date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,41.6,41.66,41.44,41.46,75159.75251039659,19.3891,19.4171,19.3145,19.3239,75159.7525
2005-01-03 10:10:00,41.46,41.5,41.46,41.5,67349.62977989654,19.3239,19.3425,19.3239,19.3425,67349.6298
2005-01-03 10:20:00,41.48,41.6,41.46,41.56,43716.40125773405,19.3332,19.3891,19.3239,19.3705,43716.4013
2005-01-03 10:30:00,41.56,41.56,41.44,41.47,71913.98721979916,19.3705,19.3705,19.3145,19.3285,71913.9872
2005-01-03 10:40:00,41.47,41.5,41.43,41.45,35703.41819657166,19.3285,19.3425,19.3099,19.3192,35703.4182
2005-01-03 10:50:00,41.45,41.47,41.44,41.46,23633.22852216249,19.3192,19.3285,19.3145,19.3239,23633.2285
2005-01-03 11:00:00,41.47,41.47,41.35,41.42,83984.17689420834,19.3285,19.3285,19.2726,19.3052,83984.1769
2005-01-03 11:10:00,41.43,41.45,41.39,41.44,52642.255806876965,19.3099,19.3192,19.2912,19.3145,52642.2558
2005-01-03 11:20:00,41.42,41.48,41.42,41.48,32863.37356729891,19.3052,19.3332,19.3052,19.3332,32863.3736
2005-01-03 11:30:00,41.48,41.49,41.41,41.41,52337.965310883454,19.3332,19.3378,19.3006,19.3006,52337.9653
2005-01-03 11:40:00,41.41,41.43,41.4,41.4,79318.38928897455,19.3006,19.3099,19.2959,19.2959,79318.3893
2005-01-03 11:50:00,41.4,41.47,41.39,41.44,83477.02606755249,19.2959,19.3285,19.2912,19.3145,83477.0261
2005-01-03 12:00:00,41.44,41.44,41.41,41.42,11055.888021097477,19.3145,19.3145,19.3006,19.3052,11055.888
2005-01-03 12:10:00,41.42,41.42,41.4,41.41,126990.5669946242,19.3052,19.3052,19.2959,19.3006,126990.567
2005-01-03 12:20:00,41.41,41.43,41.41,41.42,21198.904554214423,19.3006,19.3099,19.3006,19.3052,21198.9046
2005-01-03 12:30:00,41.42,41.43,41.41,41.41,72928.28887311087,19.3052,19.3099,19.3006,19.3006,72928.2889
2005-01-03 12:40:00,41.4,41.42,41.39,41.41,54670.85911350035,19.2959,19.3052,19.2912,19.3006,54670.8591
2005-01-03 12:50:00,41.42,41.42,41.41,41.41,14910.234303681917,19.3052,19.3052,19.3006,19.3006,14910.2343
2005-01-03 13:00:00,41.42,41.42,41.41,41.41,32863.37356729891,19.3052,19.3052,19.3006,19.3006,32863.3736
2005-01-03 13:10:00,41.41,41.43,41.4,41.4,32356.22274064307,19.3006,19.3099,19.2959,19.2959,32356.2227
2005-01-03 13:20:00,41.4,41.41,41.28,41.28,67248.19961456537,19.2959,19.3006,19.24,19.24,67248.1996
2005-01-03 13:30:00,41.28,41.36,41.24,41.3,61568.11035601988,19.24,19.2773,19.2213,19.2493,61568.1104
2005-01-03 13:40:00,41.33,41.36,41.3,41.33,28299.016127396288,19.2633,19.2773,19.2493,19.2633,28299.0161
2005-01-03 13:50:00,41.32,41.34,41.24,41.24,84491.32772086418,19.2586,19.2679,19.2213,19.2213,84491.3277
2005-01-03 14:00:00,41.25,41.3,41.25,41.3,77492.6463130135,19.226,19.2493,19.226,19.2493,77492.6463
2005-01-03 14:10:00,41.28,41.39,41.27,41.35,25661.83182878588,19.24,19.2912,19.2353,19.2726,25661.8318
2005-01-03 14:20:00,41.35,41.37,41.31,41.36,21300.3347195456,19.2726,19.2819,19.254,19.2773,21300.3347
2005-01-03 14:30:00,41.37,41.43,41.35,41.41,24038.94918348717,19.2819,19.3099,19.2726,19.3006,24038.9492
2005-01-03 14:40:00,41.4,41.42,41.38,41.42,14200.223146363727,19.2959,19.3052,19.2866,19.3052,14200.2231
2005-01-03 14:50:00,41.41,41.42,41.38,41.4,32254.79257531189,19.3006,19.3052,19.2866,19.2959,32254.7926
2005-01-03 15:00:00,41.41,41.41,41.37,41.38,68972.51242519525,19.3006,19.3006,19.2819,19.2866,68972.5124
2005-01-03 15:10:00,41.37,41.43,41.37,41.4,56699.46242012375,19.2819,19.3099,19.2819,19.2959,56699.4624
2005-01-03 15:20:00,41.41,41.42,41.39,41.39,115528.95831220206,19.3006,19.3052,19.2912,19.2912,115528.9583
2005-01-03 15:30:00,41.39,41.39,41.35,41.35,90779.99797139667,19.2912,19.2912,19.2726,19.2726,90779.998
2005-01-03 15:40:00,41.35,41.44,41.35,41.39,83071.30540622781,19.2726,19.3145,19.2726,19.2912,83071.3054
2005-01-03 15:50:00,41.39,41.48,41.37,41.42,169489.8062683842,19.2912,19.3332,19.2819,19.3052,169489.8063
2005-01-04 09:30:00,41.34,41.41,41.3,41.32,83274.16573689015,19.2679,19.3006,19.2493,19.2586,83274.1657
2005-01-04 09:40:00,41.32,41.36,41.21,41.22,98590.12070189674,19.2586,19.2773,19.2073,19.212,98590.1207
2005-01-04 09:50:00,41.23,41.23,41.12,41.12,154376.71163403997,19.2167,19.2167,19.1654,19.1654,154376.7116
2005-01-04 10:00:00,41.11,41.17,40.97,41.13,114311.796328228,19.1607,19.1887,19.0955,19.1701,114311.7963
2005-01-04 10:10:00,41.13,41.16,41.0,41.0,38442.03266051324,19.1701,19.184,19.1095,19.1095,38442.0327
2005-01-04 10:20:00,41.01,41.03,40.76,40.79,97778.6793792474,19.1141,19.1234,18.9976,19.0116,97778.6794
2005-01-04 10:30:00,40.8,40.97,40.76,40.87,119991.88558677353,19.0162,19.0955,18.9976,19.0489,119991.8856
2005-01-04 10:40:00,40.87,40.97,40.87,40.9,81042.70209960442,19.0489,19.0955,19.0489,19.0629,81042.7021
2005-01-04 10:50:00,40.9,40.93,40.85,40.87,74652.60168374075,19.0629,19.0768,19.0396,19.0489,74652.6017
2005-01-04 11:00:00,40.88,40.88,40.68,40.71,125874.83517598134,19.0535,19.0535,18.9603,18.9743,125874.8352
2005-01-04 11:10:00,40.7,40.78,40.7,40.75,51830.81448422761,18.9696,19.0069,18.9696,18.9929,51830.8145
2005-01-04 11:20:00,40.76,40.77,40.72,40.75,64712.44548128614,18.9976,19.0023,18.979,18.9929,64712.4455
2005-01-04 11:30:00,40.74,40.74,40.69,40.71,62278.12151333807,18.9883,18.9883,18.965,18.9743,62278.1215
2005-01-04 11:40:00,40.71,40.71,40.57,40.58,53149.40663353281,18.9743,18.9743,18.909,18.9137,53149.4066
2005-01-04 11:50:00,40.58,40.59,40.52,40.52,54062.27812151334,18.9137,18.9184,18.8857,18.8857,54062.2781
2005-01-04 12:00:00,40.52,40.52,40.41,40.43,85201.33887818237,18.8857,18.8857,18.8345,18.8438,85201.3389
2005-01-04 12:10:00,40.42,40.5,40.38,40.4,85201.33887818237,18.8391,18.8764,18.8205,18.8298,85201.3389
2005-01-04 12:20:00,40.39,40.41,40.37,40.41,37732.02150319505,18.8252,18.8345,18.8158,18.8345,37732.0215
2005-01-04 12:30:00,40.41,40.43,40.37,40.42,55685.16076681205,18.8345,18.8438,18.8158,18.8391,55685.1608
2005-01-04 12:40:00,40.41,40.41,40.34,40.37,41586.36778577949,18.8345,18.8345,18.8018,18.8158,41586.3678
2005-01-04 12:50:00,40.37,40.51,40.36,40.38,39050.61365250025,18.8158,18.8811,18.8112,18.8205,39050.6137
2005-01-04 13:00:00,40.37,40.44,40.36,40.42,51627.95415356527,18.8158,18.8485,18.8112,18.8391,51627.9542
2005-01-04 13:10:00,40.42,40.46,40.41,40.42,37529.16117253271,18.8391,18.8578,18.8345,18.8391,37529.1612
2005-01-04 13:20:00,40.42,40.47,40.37,40.47,38949.18348716908,18.8391,18.8624,18.8158,18.8624,38949.1835
2005-01-04 13:30:00,40.47,40.47,40.4,40.41,40774.92646313013,18.8624,18.8624,18.8298,18.8345,40774.9265
2005-01-04 13:40:00,40.41,40.43,40.38,40.38,32559.08307130541,18.8345,18.8438,18.8205,18.8205,32559.0831
2005-01-04 13:50:00,40.38,40.49,40.37,40.48,60959.52936403286,18.8205,18.8718,18.8158,18.8671,60959.5294
2005-01-04 14:00:00,40.48,40.48,40.27,40.27,104473.07029110458,18.8671,18.8671,18.7692,18.7692,104473.0703
2005-01-04 14:10:00,40.28,40.39,40.25,40.28,48382.18886296784,18.7739,18.8252,18.7599,18.7739,48382.1889
2005-01-04 14:20:00,40.27,40.28,40.19,40.19,58525.2053960848,18.7692,18.7739,18.7319,18.7319,58525.2054
2005-01-04 14:30:00,40.2,40.2,40.14,40.16,71001.11573181865,18.7366,18.7366,18.7086,18.718,71001.1157
2005-01-04 14:40:00,40.16,40.17,40.03,40.1,68161.0711025459,18.718,18.7226,18.6574,18.69,68161.0711
2005-01-04 14:50:00,40.09,40.21,40.09,40.21,65422.45663860432,18.6853,18.7413,18.6853,18.7413,65422.4566
2005-01-04 15:00:00,40.21,40.27,40.21,40.27,50512.22233492241,18.7413,18.7692,18.7413,18.7692,50512.2223
2005-01-04 15:10:00,40.27,40.32,40.26,40.32,95547.21574196166,18.7692,18.7925,18.7646,18.7925,95547.2157
2005-01-04 15:20:00,40.31,40.42,40.29,40.42,225073.5368698651,18.7879,18.8391,18.7785,18.8391,225073.5369
2005-01-04 15:30:00,40.41,40.44,40.32,40.43,82462.7244142408,18.8345,18.8485,18.7925,18.8438,82462.7244
2005-01-04 15:40:00,40.43,40.48,40.42,40.43,89258.54549142915,18.8438,18.8671,18.8391,18.8438,89258.5455
2005-01-04 15:50:00,40.43,40.44,40.39,40.4,139872.19799168274,18.8438,18.8485,18.8252,18.8298,139872.198
2005-01-05 09:30:00,41.11,41.4,40.99,41.35,442945.5320012172,19.1607,19.2959,19.1048,19.2726,442945.532
2005-01-05 09:40:00,41.35,41.41,41.09,41.24,222030.63190993,19.2726,19.3006,19.1514,19.2213,222030.6319
2005-01-05 09:50:00,41.24,41.6,41.15,41.51,502079.31838928896,19.2213,19.3891,19.1794,19.3472,502079.3184
2005-01-05 10:00:00,41.52,41.79,41.45,41.71,575717.618419718,19.3518,19.4777,19.3192,19.4404,575717.6184
2005-01-05 10:10:00,41.74,41.99,41.65,41.71,285728.7757379045,19.4544,19.5709,19.4124,19.4404,285728.7757
2005-01-05 10:20:00,41.71,41.71,41.61,41.61,195455.9285931636,19.4404,19.4404,19.3938,19.3938,195455.9286
2005-01-05 10:30:00,41.62,41.63,41.57,41.57,246779.59225073532,19.3984,19.4031,19.3751,19.3751,246779.5923
2005-01-05 10:40:00,41.57,41.58,41.46,41.55,246576.73192007304,19.3751,19.3798,19.3239,19.3658,246576.7319
2005-01-05 10:50:00,41.56,41.61,41.51,41.6,240490.92200020287,19.3705,19.3938,19.3472,19.3891,240490.922
2005-01-05 11:00:00,41.6,41.64,41.51,41.61,222030.63190993,19.3891,19.4078,19.3472,19.3938,222030.6319
2005-01-05 11:10:00,41.6,41.7,41.6,41.6,122933.36038137742,19.3891,19.4357,19.3891,19.3891,122933.3604
2005-01-05 11:20:00,41.62,41.66,41.6,41.6,141190.79014098793,19.3984,19.4171,19.3891,19.3891,141190.7901
2005-01-05 11:30:00,41.62,41.64,41.6,41.61,184298.6104067349,19.3984,19.4078,19.3891,19.3938,184298.6104
2005-01-05 11:40:00,41.61,41.65,41.6,41.6,165939.75048179328,19.3938,19.4124,19.3891,19.3891,165939.7505
2005-01-05 11:50:00,41.6,41.6,41.56,41.57,30429.04959935085,19.3891,19.3891,19.3705,19.3751,30429.0496
2005-01-05 12:00:00,41.57,41.57,41.33,41.33,65523.88680393549,19.3751,19.3751,19.2633,19.2633,65523.8868
2005-01-05 12:10:00,41.35,41.41,41.23,41.24,128613.44963992292,19.2726,19.3006,19.2167,19.2213,128613.4496
2005-01-05 12:20:00,41.26,41.31,41.22,41.24,105994.52277107212,19.2306,19.254,19.212,19.2213,105994.5228
2005-01-05 12:30:00,41.24,41.24,41.04,41.05,71406.83639314333,19.2213,19.2213,19.1281,19.1328,71406.8364
2005-01-05 12:40:00,41.05,41.05,40.98,41.04,118369.0029414748,19.1328,19.1328,19.1001,19.1281,118369.0029
2005-01-05 12:50:00,41.03,41.09,41.0,41.09,103560.19880312405,19.1234,19.1514,19.1095,19.1514,103560.1988
2005-01-05 13:00:00,41.09,41.15,41.08,41.15,78405.51780099401,19.1514,19.1794,19.1468,19.1794,78405.5178
2005-01-05 13:10:00,41.15,41.26,41.14,41.26,78202.65747033167,19.1794,19.2306,19.1747,19.2306,78202.6575
2005-01-05 13:20:00,41.26,41.38,41.24,41.27,85809.91987016938,19.2306,19.2866,19.2213,19.2353,85809.9199
2005-01-05 13:30:00,41.27,41.3,41.26,41.28,57510.9037427731,19.2353,19.2493,19.2306,19.24,57510.9037
2005-01-05 13:40:00,41.27,41.28,41.22,41.23,115630.3884775332,19.2353,19.24,19.212,19.2167,115630.3885
2005-01-05 13:50:00,41.22,41.23,41.13,41.15,42194.948777766505,19.212,19.2167,19.1701,19.1794,42194.9488
2005-01-05 14:00:00,41.13,41.16,41.08,41.08,41789.22811644183,19.1701,19.184,19.1468,19.1468,41789.2281
2005-01-05 14:10:00,41.09,41.1,41.03,41.07,58322.34506542246,19.1514,19.1561,19.1234,19.1421,58322.3451
2005-01-05 14:20:00,41.07,41.16,41.04,41.16,115224.66781620854,19.1421,19.184,19.1281,19.184,115224.6678
2005-01-05 14:30:00,41.16,41.21,41.13,41.2,78506.94796632518,19.184,19.2073,19.1701,19.2027,78506.948
2005-01-05 14:40:00,41.2,41.24,41.16,41.17,52845.116137539306,19.2027,19.2213,19.184,19.1887,52845.1161
2005-01-05 14:50:00,41.17,41.21,41.15,41.2,103053.0479764682,19.1887,19.2073,19.1794,19.2027,103053.048
2005-01-05 15:00:00,41.2,41.21,41.19,41.19,41890.658281773,19.2027,19.2073,19.198,19.198,41890.6583
2005-01-05 15:10:00,41.19,41.21,41.16,41.16,154072.42113804643,19.198,19.2073,19.184,19.184,154072.4211
2005-01-05 15:20:00,41.16,41.17,41.11,41.12,63799.57399330561,19.184,19.1887,19.1607,19.1654,63799.574
2005-01-05 15:30:00,41.12,41.14,41.05,41.05,70493.9649051628,19.1654,19.1747,19.1328,19.1328,70493.9649
2005-01-05 15:40:00,41.05,41.05,40.95,40.96,101633.02566183182,19.1328,19.1328,19.0862,19.0908,101633.0257
2005-01-05 15:50:00,40.95,41.01,40.93,41.01,216959.1236433716,19.0862,19.1141,19.0768,19.1141,216959.1236
2005-01-06 09:30:00,41.0,41.01,40.81,40.83,90374.27731007202,19.1095,19.1141,19.0209,19.0302,90374.2773
2005-01-06 09:40:00,40.87,40.91,40.83,40.88,89157.11532609798,19.0489,19.0675,19.0302,19.0535,89157.1153
2005-01-06 09:50:00,40.88,40.88,40.64,40.68,192514.4537985597,19.0535,19.0535,18.9417,18.9603,192514.4538
2005-01-06 10:00:00,40.68,40.77,40.58,40.77,94634.34425398114,18.9603,19.0023,18.9137,19.0023,94634.3443
2005-01-06 10:10:00,40.8,40.83,40.7,40.72,93518.61243533828,19.0162,19.0302,18.9696,18.979,93518.6124
2005-01-06 10:20:00,40.72,40.8,40.7,40.72,82868.44507556547,18.979,19.0162,18.9696,18.979,82868.4451
2005-01-06 10:30:00,40.72,40.77,40.67,40.69,111268.89136829293,18.979,19.0023,18.9557,18.965,111268.8914
2005-01-06 10:40:00,40.69,40.77,40.69,40.72,98590.12070189674,18.965,19.0023,18.965,18.979,98590.1207
2005-01-06 10:50:00,40.72,40.81,40.72,40.81,61466.68019068871,18.979,19.0209,18.979,19.0209,61466.6802
2005-01-06 11:00:00,40.81,40.87,40.74,40.79,130540.62278121512,19.0209,19.0489,18.9883,19.0116,130540.6228
2005-01-06 11:10:00,40.81,40.83,40.77,40.81,51729.38431889644,19.0209,19.0302,19.0023,19.0209,51729.3843
2005-01-06 11:20:00,40.81,40.87,40.81,40.87,103357.3384724617,19.0209,19.0489,19.0209,19.0489,103357.3385
2005-01-06 11:30:00,40.88,40.93,40.85,40.86,96054.36656861752,19.0535,19.0768,19.0396,19.0442,96054.3666
2005-01-06 11:40:00,40.86,40.91,40.86,40.91,60452.378537377015,19.0442,19.0675,19.0442,19.0675,60452.3785
2005-01-06 11:50:00,40.9,40.95,40.9,40.93,104270.20996044224,19.0629,19.0862,19.0629,19.0768,104270.21
2005-01-06 12:00:00,40.93,40.96,40.9,40.9,33269.094228623595,19.0768,19.0908,19.0629,19.0629,33269.0942
2005-01-06 12:10:00,40.9,40.9,40.83,40.87,54062.27812151334,19.0629,19.0629,19.0302,19.0489,54062.2781
2005-01-06 12:20:00,40.87,40.89,40.87,40.88,42296.37894309768,19.0489,19.0582,19.0489,19.0535,42296.3789
2005-01-06 12:30:00,40.89,40.9,40.87,40.89,30733.34009534436,19.0582,19.0629,19.0489,19.0582,30733.3401
2005-01-06 12:40:00,40.9,40.91,40.87,40.87,27589.004970078106,19.0629,19.0675,19.0489,19.0489,27589.005
2005-01-06 12:50:00,40.87,40.89,40.85,40.85,21908.91571153261,19.0489,19.0582,19.0396,19.0396,21908.9157
2005-01-06 13:00:00,40.85,40.89,40.85,40.87,39760.62480981844,19.0396,19.0582,19.0396,19.0489,39760.6248
2005-01-06 13:10:00,40.87,40.91,40.86,40.91,31747.64174865605,19.0489,19.0675,19.0442,19.0675,31747.6417
2005-01-06 13:20:00,40.91,41.06,40.9,40.95,81955.57358758495,19.0675,19.1374,19.0629,19.0862,81955.5736
2005-01-06 13:30:00,40.94,40.95,40.89,40.9,23430.36819150015,19.0815,19.0862,19.0582,19.0629,23430.3682
2005-01-06 13:40:00,40.9,40.93,40.87,40.91,25458.97149812354,19.0629,19.0768,19.0489,19.0675,25458.9715
2005-01-06 13:50:00,40.91,40.93,40.89,40.91,33573.3847246171,19.0675,19.0768,19.0582,19.0675,33573.3847
2005-01-06 14:00:00,40.91,40.91,40.82,40.85,70798.2554011563,19.0675,19.0675,19.0256,19.0396,70798.2554
2005-01-06 14:10:00,40.83,40.88,40.83,40.83,88345.67400344863,19.0302,19.0535,19.0302,19.0302,88345.674
2005-01-06 14:20:00,40.83,40.88,40.83,40.87,56395.17192413024,19.0302,19.0535,19.0302,19.0489,56395.1719
2005-01-06 14:30:00,40.89,40.9,40.88,40.89,30834.770260675527,19.0582,19.0629,19.0535,19.0582,30834.7703
2005-01-06 14:40:00,40.89,40.89,40.83,40.84,40369.20580180546,19.0582,19.0582,19.0302,19.0349,40369.2058
2005-01-06 14:50:00,40.84,40.88,40.81,40.81,110558.88021097476,19.0349,19.0535,19.0209,19.0209,110558.8802
2005-01-06 15:00:00,40.82,40.86,40.77,40.84,108834.56740034488,19.0256,19.0442,19.0023,19.0349,108834.5674
2005-01-06 15:10:00,40.84,40.85,40.77,40.78,63089.562835987424,19.0349,19.0396,19.0023,19.0069,63089.5628
2005-01-06 15:20:00,40.77,40.8,40.75,40.8,51729.38431889644,19.0023,19.0162,18.9929,19.0162,51729.3843
2005-01-06 15:30:00,40.78,40.82,40.78,40.82,74855.46201440308,19.0069,19.0256,19.0069,19.0256,74855.462
2005-01-06 15:40:00,40.82,40.89,40.82,40.89,101227.30500050716,19.0256,19.0582,19.0256,19.0582,101227.305
2005-01-06 15:50:00,40.87,40.88,40.8,40.8,121310.47773607873,19.0489,19.0535,19.0162,19.0162,121310.4777
2005-01-07 09:30:00,40.91,41.2,40.91,41.07,60452.378537377015,19.0675,19.2027,19.0675,19.1421,60452.3785
2005-01-07 09:40:00,41.07,41.11,40.95,41.01,69073.94259052642,19.1421,19.1607,19.0862,19.1141,69073.9426
2005-01-07 09:50:00,41.01,41.05,40.62,40.64,82259.86408357846,19.1141,19.1328,18.9324,18.9417,82259.8641
2005-01-07 10:00:00,40.63,40.95,40.62,40.81,105385.9417790851,18.937,19.0862,18.9324,19.0209,105385.9418
2005-01-07 10:10:00,40.81,40.9,40.78,40.85,40876.3566284613,19.0209,19.0629,19.0069,19.0396,40876.3566
2005-01-07 10:20:00,40.86,40.87,40.72,40.78,59032.35622274064,19.0442,19.0489,18.979,19.0069,59032.3562
2005-01-07 10:30:00,40.78,40.89,40.73,40.73,63292.423166649765,19.0069,19.0582,18.9836,18.9836,63292.4232
2005-01-07 10:40:00,40.72,40.78,40.62,40.77,92402.8806166954,18.979,19.0069,18.9324,19.0023,92402.8806
2005-01-07 10:50:00,40.76,40.77,40.73,40.77,70493.9649051628,18.9976,19.0023,18.9836,19.0023,70493.9649
2005-01-07 11:00:00,40.77,40.83,40.77,40.81,65422.45663860432,19.0023,19.0302,19.0023,19.0209,65422.4566
2005-01-07 11:10:00,40.82,40.84,40.78,40.78,93011.46160868242,19.0256,19.0349,19.0069,19.0069,93011.4616
2005-01-07 11:20:00,40.79,40.97,40.79,40.93,84288.46739020184,19.0116,19.0955,19.0116,19.0768,84288.4674
2005-01-07 11:30:00,40.94,41.09,40.93,40.96,44832.13307637692,19.0815,19.1514,19.0768,19.0908,44832.1331
2005-01-07 11:40:00,40.97,41.0,40.97,40.99,18561.720255604017,19.0955,19.1095,19.0955,19.1048,18561.7203
2005-01-07 11:50:00,40.99,41.0,40.92,40.96,26270.412820772897,19.1048,19.1095,19.0722,19.0908,26270.4128
2005-01-07 12:00:00,40.96,40.96,40.9,40.9,38340.60249518207,19.0908,19.0908,19.0629,19.0629,38340.6025
2005-01-07 12:10:00,40.9,40.91,40.82,40.88,80434.12110761741,19.0629,19.0675,19.0256,19.0535,80434.1211
2005-01-07 12:20:00,40.89,40.91,40.89,40.91,22821.78719951313,19.0582,19.0675,19.0582,19.0675,22821.7872
2005-01-07 12:30:00,40.96,41.04,40.93,40.94,50613.65250025358,19.0908,19.1281,19.0768,19.0815,50613.6525
2005-01-07 12:40:00,40.94,41.0,40.93,40.94,36007.70869256517,19.0815,19.1095,19.0768,19.0815,36007.7087
2005-01-07 12:50:00,40.94,40.95,40.93,40.95,24444.669844811848,19.0815,19.0862,19.0768,19.0862,24444.6698
2005-01-07 13:00:00,40.94,41.0,40.93,40.95,23430.36819150015,19.0815,19.1095,19.0768,19.0862,23430.3682
2005-01-07 13:10:00,40.95,40.95,40.85,40.9,37224.870676539205,19.0862,19.0862,19.0396,19.0629,37224.8707
2005-01-07 13:20:00,40.9,40.9,40.86,40.86,31443.35125266254,19.0629,19.0629,19.0442,19.0442,31443.3513
2005-01-07 13:30:00,40.87,40.91,40.84,40.84,38644.89299117558,19.0489,19.0675,19.0349,19.0349,38644.893
2005-01-07 13:40:00,40.84,40.88,40.84,40.86,12881.630997058524,19.0349,19.0535,19.0349,19.0442,12881.631
2005-01-07 13:50:00,40.86,40.87,40.82,40.86,12475.910335733848,19.0442,19.0489,19.0256,19.0442,12475.9103
2005-01-07 14:00:00,40.86,40.9,40.84,40.85,16025.96612232478,19.0442,19.0629,19.0349,19.0396,16025.9661
2005-01-07 14:10:00,40.84,40.84,40.74,40.74,39456.33431382493,19.0349,19.0349,18.9883,18.9883,39456.3343
2005-01-07 14:20:00,40.74,40.77,40.71,40.75,27487.57480474693,18.9883,19.0023,18.9743,18.9929,27487.5748
2005-01-07 14:30:00,40.78,40.79,40.65,40.67,41383.50745511715,19.0069,19.0116,18.9463,18.9557,41383.5075
2005-01-07 14:40:00,40.67,40.77,40.66,40.73,34181.96571660412,18.9557,19.0023,18.951,18.9836,34181.9657
2005-01-07 14:50:00,40.73,40.81,40.73,40.8,44020.69175372756,18.9836,19.0209,18.9836,19.0162,44020.6918
2005-01-07 15:00:00,40.81,40.87,40.81,40.82,67248.19961456537,19.0209,19.0489,19.0209,19.0256,67248.1996
2005-01-07 15:10:00,40.82,40.87,40.82,40.85,28907.597119383303,19.0256,19.0489,19.0256,19.0396,28907.5971
2005-01-07 15:20:00,40.85,40.88,40.82,40.85,53555.12729485749,19.0396,19.0535,19.0256,19.0396,53555.1273
2005-01-07 15:30:00,40.85,40.86,40.8,40.8,47672.17770564966,19.0396,19.0442,19.0162,19.0162,47672.1777
2005-01-07 15:40:00,40.8,40.8,40.7,40.72,72116.8475504615,19.0162,19.0162,18.9696,18.979,72116.8476
2005-01-07 15:50:00,40.71,40.73,40.68,40.72,88244.24383811746,18.9743,18.9836,18.9603,18.979,88244.2438
2005-01-10 09:30:00,40.72,40.94,40.71,40.87,60452.378537377015,18.979,19.0815,18.9743,19.0489,60452.3785
2005-01-10 09:40:00,40.87,40.98,40.87,40.87,59843.79754539,19.0489,19.1001,19.0489,19.0489,59843.7975
2005-01-10 09:50:00,40.9,40.96,40.75,40.79,96460.0872299422,19.0629,19.0908,18.9929,19.0116,96460.0872
2005-01-10 10:00:00,40.79,40.93,40.78,40.82,38847.75332183792,19.0116,19.0768,19.0069,19.0256,38847.7533
2005-01-10 10:10:00,40.81,40.91,40.8,40.91,65523.88680393549,19.0209,19.0675,19.0162,19.0675,65523.8868
2005-01-10 10:20:00,40.91,40.91,40.86,40.9,75768.33350238361,19.0675,19.0675,19.0442,19.0629,75768.3335
2005-01-10 10:30:00,40.9,40.9,40.85,40.85,61365.25002535754,19.0629,19.0629,19.0396,19.0396,61365.25
2005-01-10 10:40:00,40.85,40.91,40.84,40.9,36717.71984988335,19.0396,19.0675,19.0349,19.0629,36717.7198
2005-01-10 10:50:00,40.9,40.94,40.87,40.87,24748.960340805355,19.0629,19.0815,19.0489,19.0489,24748.9603
2005-01-10 11:00:00,40.87,40.92,40.87,40.89,102343.03681915002,19.0489,19.0722,19.0489,19.0582,102343.0368
2005-01-10 11:10:00,40.89,40.93,40.85,40.89,82564.15457957197,19.0582,19.0768,19.0396,19.0582,82564.1546
2005-01-10 11:20:00,40.89,40.92,40.87,40.92,33269.094228623595,19.0582,19.0722,19.0489,19.0722,33269.0942
2005-01-10 11:30:00,40.92,40.93,40.81,40.84,65523.88680393549,19.0722,19.0768,19.0209,19.0349,65523.8868
2005-01-10 11:40:00,40.84,40.89,40.82,40.82,26777.563647428746,19.0349,19.0582,19.0256,19.0256,26777.5636
2005-01-10 11:50:00,40.82,40.89,40.8,40.89,50005.07150826656,19.0256,19.0582,19.0162,19.0582,50005.0715
2005-01-10 12:00:00,40.89,40.96,40.89,40.9,41992.08844710417,19.0582,19.0908,19.0582,19.0629,41992.0884
2005-01-10 12:10:00,40.9,40.94,40.86,40.92,202860.330662339,19.0629,19.0815,19.0442,19.0722,202860.3307
2005-01-10 12:20:00,40.92,40.99,40.92,40.95,22517.496703519628,19.0722,19.1048,19.0722,19.0862,22517.4967
2005-01-10 12:30:00,40.95,40.99,40.94,40.97,18358.85992494168,19.0862,19.1048,19.0815,19.0955,18358.8599
2005-01-10 12:40:00,40.97,40.97,40.92,40.92,72421.13804645502,19.0955,19.0955,19.0722,19.0722,72421.138
2005-01-10 12:50:00,40.93,40.98,40.92,40.98,24444.669844811848,19.0768,19.1001,19.0722,19.1001,24444.6698
2005-01-10 13:00:00,40.97,40.98,40.94,40.95,16330.256618318288,19.0955,19.1001,19.0815,19.0862,16330.2566
2005-01-10 13:10:00,40.95,41.0,40.92,40.98,61669.54052135105,19.0862,19.1095,19.0722,19.1001,61669.5405
2005-01-10 13:20:00,40.97,41.0,40.97,40.97,16533.116948980627,19.0955,19.1095,19.0955,19.0955,16533.1169
2005-01-10 13:30:00,40.97,41.0,40.97,40.99,18054.56942894817,19.0955,19.1095,19.0955,19.1048,18054.5694
2005-01-10 13:40:00,40.99,41.0,40.96,40.97,15315.954965006593,19.1048,19.1095,19.0908,19.0955,15315.955
2005-01-10 13:50:00,40.98,40.99,40.96,40.96,34587.6863779288,19.1001,19.1048,19.0908,19.0908,34587.6864
2005-01-10 14:00:00,40.96,40.97,40.93,40.94,59742.36738005883,19.0908,19.0955,19.0768,19.0815,59742.3674
2005-01-10 14:10:00,40.95,40.95,40.92,40.93,56293.74175879906,19.0862,19.0862,19.0722,19.0768,56293.7418
2005-01-10 14:20:00,40.92,40.96,40.92,40.93,21807.48554620144,19.0722,19.0908,19.0722,19.0768,21807.4855
2005-01-10 14:30:00,40.93,40.98,40.93,40.94,76174.0541637083,19.0768,19.1001,19.0768,19.0815,76174.0542
2005-01-10 14:40:00,40.95,40.96,40.93,40.93,34891.97687392231,19.0862,19.0908,19.0768,19.0768,34891.9769
2005-01-10 14:50:00,40.94,40.97,40.94,40.96,58322.34506542246,19.0815,19.0955,19.0815,19.0908,58322.3451
2005-01-10 15:00:00,40.97,41.01,40.94,40.94,42296.37894309768,19.0955,19.1141,19.0815,19.0815,42296.3789
2005-01-10 15:10:00,40.94,40.95,40.92,40.95,94127.19342732528,19.0815,19.0862,19.0722,19.0862,94127.1934
2005-01-10 15:20:00,40.94,40.94,40.81,40.81,86317.07069682523,19.0815,19.0815,19.0209,19.0209,86317.0707
2005-01-10 15:30:00,40.78,40.83,40.74,40.8,97981.53970990972,19.0069,19.0302,18.9883,19.0162,97981.5397
2005-01-10 15:40:00,40.8,40.9,40.8,40.89,69783.95374784461,19.0162,19.0629,19.0162,19.0582,69783.9537
2005-01-10 15:50:00,40.88,40.89,40.86,40.89,93518.61243533828,19.0535,19.0582,19.0442,19.0582,93518.6124
2005-01-11 09:30:00,40.77,40.89,40.69,40.74,60046.65787605234,19.0023,19.0582,18.965,18.9883,60046.6579
2005-01-11 09:40:00,40.73,40.81,40.64,40.65,38644.89299117558,18.9836,19.0209,18.9417,18.9463,38644.893
2005-01-11 09:50:00,40.65,40.69,40.63,40.68,64813.87564661731,18.9463,18.965,18.937,18.9603,64813.8756
2005-01-11 10:00:00,40.68,40.68,40.4,40.43,91591.43929404604,18.9603,18.9603,18.8298,18.8438,91591.4393
2005-01-11 10:10:00,40.43,40.62,40.43,40.5,60046.65787605234,18.8438,18.9324,18.8438,18.8764,60046.6579
2005-01-11 10:20:00,40.51,40.69,40.5,40.67,34790.54670859114,18.8811,18.965,18.8764,18.9557,34790.5467
2005-01-11 10:30:00,40.67,40.74,40.61,40.65,43412.11076174054,18.9557,18.9883,18.9277,18.9463,43412.1108
2005-01-11 10:40:00,40.66,40.7,40.63,40.64,25256.111167461204,18.951,18.9696,18.937,18.9417,25256.1112
2005-01-11 10:50:00,40.64,40.69,40.63,40.69,36007.70869256517,18.9417,18.965,18.937,18.965,36007.7087
2005-01-11 11:00:00,40.69,40.78,40.69,40.76,26168.982655441727,18.965,19.0069,18.965,18.9976,26168.9827
2005-01-11 11:10:00,40.77,40.85,40.74,40.82,39557.7644791561,19.0023,19.0396,18.9883,19.0256,39557.7645
2005-01-11 11:20:00,40.83,40.84,40.79,40.81,45846.43472968861,19.0302,19.0349,19.0116,19.0209,45846.4347
2005-01-11 11:30:00,40.82,40.82,40.69,40.72,55380.87027081855,19.0256,19.0256,18.965,18.979,55380.8703
2005-01-11 11:40:00,40.73,40.79,40.72,40.72,50613.65250025358,18.9836,19.0116,18.979,18.979,50613.6525
2005-01-11 11:50:00,40.74,40.75,40.67,40.7,34283.395881935285,18.9883,18.9929,18.9557,18.9696,34283.3959
2005-01-11 12:00:00,40.71,40.72,40.65,40.66,48077.89836697434,18.9743,18.979,18.9463,18.951,48077.8984
2005-01-11 12:10:00,40.67,40.67,40.59,40.61,53656.55746018866,18.9557,18.9557,18.9184,18.9277,53656.5575
2005-01-11 12:20:00,40.61,40.62,40.52,40.52,69479.6632518511,18.9277,18.9324,18.8857,18.8857,69479.6633
2005-01-11 12:30:00,40.52,40.56,40.52,40.56,50613.65250025358,18.8857,18.9044,18.8857,18.9044,50613.6525
2005-01-11 12:40:00,40.56,40.56,40.49,40.49,44832.13307637692,18.9044,18.9044,18.8718,18.8718,44832.1331
2005-01-11 12:50:00,40.5,40.53,40.5,40.53,49092.20002028604,18.8764,18.8904,18.8764,18.8904,49092.2
2005-01-11 13:00:00,40.53,40.53,40.46,40.49,50715.08266558475,18.8904,18.8904,18.8578,18.8718,50715.0827
2005-01-11 13:10:00,40.49,40.55,40.49,40.53,51830.81448422761,18.8718,18.8997,18.8718,18.8904,51830.8145
2005-01-11 13:20:00,40.54,40.58,40.53,40.55,101430.1653311695,18.8951,18.9137,18.8904,18.8997,101430.1653
2005-01-11 13:30:00,40.55,40.57,40.53,40.54,47773.60787098083,18.8997,18.909,18.8904,18.8951,47773.6079
2005-01-11 13:40:00,40.54,40.56,40.51,40.52,35703.41819657166,18.8951,18.9044,18.8811,18.8857,35703.4182
2005-01-11 13:50:00,40.52,40.62,40.52,40.57,65219.59630794198,18.8857,18.9324,18.8857,18.909,65219.5963
2005-01-11 14:00:00,40.57,40.59,40.55,40.59,44324.98224972107,18.909,18.9184,18.8997,18.9184,44324.9822
2005-01-11 14:10:00,40.58,40.62,40.57,40.58,44629.272745714574,18.9137,18.9324,18.909,18.9137,44629.2727
2005-01-11 14:20:00,40.58,40.59,40.54,40.55,15518.815295668932,18.9137,18.9184,18.8951,18.8997,15518.8153
2005-01-11 14:30:00,40.55,40.59,40.55,40.57,49599.35084694188,18.8997,18.9184,18.8997,18.909,49599.3508
2005-01-11 14:40:00,40.58,40.58,40.54,40.54,33674.81488994827,18.9137,18.9137,18.8951,18.8951,33674.8149
2005-01-11 14:50:00,40.54,40.54,40.44,40.44,132974.9467491632,18.8951,18.8951,18.8485,18.8485,132974.9467
2005-01-11 15:00:00,40.45,40.51,40.45,40.51,67248.19961456537,18.8531,18.8811,18.8531,18.8811,67248.1996
2005-01-11 15:10:00,40.52,40.53,40.47,40.52,59438.07688406532,18.8857,18.8904,18.8624,18.8857,59438.0769
2005-01-11 15:20:00,40.53,40.55,40.51,40.54,55076.57977482503,18.8904,18.8997,18.8811,18.8951,55076.5798
2005-01-11 15:30:00,40.54,40.56,40.52,40.55,51830.81448422761,18.8951,18.9044,18.8857,18.8997,51830.8145
2005-01-11 15:40:00,40.56,40.57,40.49,40.5,51932.24464955878,18.9044,18.909,18.8718,18.8764,51932.2446
2005-01-11 15:50:00,40.5,40.51,40.43,40.45,121107.61740541636,18.8764,18.8811,18.8438,18.8531,121107.6174
2005-01-12 09:30:00,40.55,40.6,40.49,40.55,52033.67481488995,18.8997,18.923,18.8718,18.8997,52033.6748
2005-01-12 09:40:00,40.55,40.55,40.43,40.47,65118.16614261081,18.8997,18.8997,18.8438,18.8624,65118.1661
2005-01-12 09:50:00,40.48,40.48,40.33,40.35,71913.98721979916,18.8671,18.8671,18.7972,18.8065,71913.9872
2005-01-12 10:00:00,40.34,40.41,40.34,40.39,38442.03266051324,18.8018,18.8345,18.8018,18.8252,38442.0327
2005-01-12 10:10:00,40.39,40.41,40.19,40.22,93518.61243533828,18.8252,18.8345,18.7319,18.7459,93518.6124
2005-01-12 10:20:00,40.23,40.32,40.13,40.32,80332.69094228624,18.7506,18.7925,18.704,18.7925,80332.6909
2005-01-12 10:30:00,40.31,40.36,40.22,40.22,57713.76407343544,18.7879,18.8112,18.7459,18.7459,57713.7641
2005-01-12 10:40:00,40.23,40.23,40.08,40.14,46556.4458870068,18.7506,18.7506,18.6807,18.7086,46556.4459
2005-01-12 10:50:00,40.14,40.15,40.04,40.11,34993.40703925347,18.7086,18.7133,18.662,18.6946,34993.407
2005-01-12 11:00:00,40.12,40.18,40.09,40.18,59032.35622274064,18.6993,18.7273,18.6853,18.7273,59032.3562
2005-01-12 11:10:00,40.17,40.21,40.16,40.2,16938.837610305305,18.7226,18.7413,18.718,18.7366,16938.8376
2005-01-12 11:20:00,40.2,40.24,40.18,40.22,32863.37356729891,18.7366,18.7552,18.7273,18.7459,32863.3736
2005-01-12 11:30:00,40.23,40.43,40.23,40.43,34790.54670859114,18.7506,18.8438,18.7506,18.8438,34790.5467
2005-01-12 11:40:00,40.47,40.61,40.45,40.61,50512.22233492241,18.8624,18.9277,18.8531,18.9277,50512.2223
2005-01-12 11:50:00,40.62,40.64,40.52,40.54,40774.92646313013,18.9324,18.9417,18.8857,18.8951,40774.9265
2005-01-12 12:00:00,40.53,40.59,40.52,40.57,20083.17273557156,18.8904,18.9184,18.8857,18.909,20083.1727
2005-01-12 12:10:00,40.57,40.65,40.54,40.64,54975.14960949386,18.909,18.9463,18.8951,18.9417,54975.1496
2005-01-12 12:20:00,40.64,40.68,40.62,40.68,69682.52358251344,18.9417,18.9603,18.9324,18.9603,69682.5236
2005-01-12 12:30:00,40.67,40.73,40.67,40.72,36311.99918855868,18.9557,18.9836,18.9557,18.979,36311.9992
2005-01-12 12:40:00,40.71,40.74,40.66,40.66,29921.898772695,18.9743,18.9883,18.951,18.951,29921.8988
2005-01-12 12:50:00,40.66,40.67,40.59,40.61,20286.033066233897,18.951,18.9557,18.9184,18.9277,20286.0331
2005-01-12 13:00:00,40.6,40.62,40.56,40.58,15721.67562633127,18.923,18.9324,18.9044,18.9137,15721.6756
2005-01-12 13:10:00,40.58,40.65,40.58,40.63,27994.72563140278,18.9137,18.9463,18.9137,18.937,27994.7256
2005-01-12 13:20:00,40.64,40.64,40.57,40.59,14707.373973019576,18.9417,18.9417,18.909,18.9184,14707.374
2005-01-12 13:30:00,40.59,40.6,40.52,40.6,24647.530175474185,18.9184,18.923,18.8857,18.923,24647.5302
2005-01-12 13:40:00,40.6,40.64,40.55,40.55,19778.88223957805,18.923,18.9417,18.8997,18.8997,19778.8822
2005-01-12 13:50:00,40.53,40.57,40.47,40.55,32153.362409980728,18.8904,18.909,18.8624,18.8997,32153.3624
2005-01-12 14:00:00,40.55,40.68,40.53,40.66,33674.81488994827,18.8997,18.9603,18.8904,18.951,33674.8149
2005-01-12 14:10:00,40.67,40.72,40.65,40.72,28400.44629272745,18.9557,18.979,18.9463,18.979,28400.4463
2005-01-12 14:20:00,40.73,40.8,40.73,40.77,60452.378537377015,18.9836,19.0162,18.9836,19.0023,60452.3785
2005-01-12 14:30:00,40.77,40.77,40.67,40.69,91692.86945937722,19.0023,19.0023,18.9557,18.965,91692.8695
2005-01-12 14:40:00,40.71,40.8,40.7,40.8,34993.40703925347,18.9743,19.0162,18.9696,19.0162,34993.407
2005-01-12 14:50:00,40.81,40.87,40.77,40.78,59133.78638807181,19.0209,19.0489,19.0023,19.0069,59133.7864
2005-01-12 15:00:00,40.78,40.82,40.68,40.82,100415.8636778578,19.0069,19.0256,18.9603,19.0256,100415.8637
2005-01-12 15:10:00,40.82,40.88,40.78,40.87,84288.46739020184,19.0256,19.0535,19.0069,19.0489,84288.4674
2005-01-12 15:20:00,40.86,40.88,40.85,40.85,59133.78638807181,19.0442,19.0535,19.0396,19.0396,59133.7864
2005-01-12 15:30:00,40.86,40.9,40.84,40.89,99908.71285120194,19.0442,19.0629,19.0349,19.0582,99908.7129
2005-01-12 15:40:00,40.89,40.89,40.8,40.81,69073.94259052642,19.0582,19.0582,19.0162,19.0209,69073.9426
2005-01-12 15:50:00,40.78,40.87,40.77,40.85,164621.1583324881,19.0069,19.0489,19.0023,19.0396,164621.1583
2005-01-13 09:30:00,40.96,41.01,40.84,40.85,95141.495080637,19.0908,19.1141,19.0349,19.0396,95141.4951
2005-01-13 09:40:00,40.85,40.9,40.59,40.65,54467.99878283802,19.0396,19.0629,18.9184,18.9463,54467.9988
2005-01-13 09:50:00,40.66,40.83,40.66,40.77,59438.07688406532,18.951,19.0302,18.951,19.0023,59438.0769
2005-01-13 10:00:00,40.77,40.88,40.73,40.87,41282.07728978599,19.0023,19.0535,18.9836,19.0489,41282.0773
2005-01-13 10:10:00,40.87,40.93,40.79,40.82,27183.284308753424,19.0489,19.0768,19.0116,19.0256,27183.2843
2005-01-13 10:20:00,40.82,40.9,40.81,40.84,35297.69753524698,19.0256,19.0629,19.0209,19.0349,35297.6975
2005-01-13 10:30:00,40.84,40.87,40.75,40.75,28907.597119383303,19.0349,19.0489,18.9929,18.9929,28907.5971
2005-01-13 10:40:00,40.74,40.74,40.65,40.68,27791.86530074044,18.9883,18.9883,18.9463,18.9603,27791.8653
2005-01-13 10:50:00,40.68,40.75,40.66,40.74,23734.658687493666,18.9603,18.9929,18.951,18.9883,23734.6587
2005-01-13 11:00:00,40.72,40.73,40.64,40.64,61669.54052135105,18.979,18.9836,18.9417,18.9417,61669.5405
2005-01-13 11:10:00,40.65,40.67,40.62,40.66,38340.60249518207,18.9463,18.9557,18.9324,18.951,38340.6025
2005-01-13 11:20:00,40.66,40.71,40.66,40.7,24951.820671467696,18.951,18.9743,18.951,18.9696,24951.8207
2005-01-13 11:30:00,40.7,40.72,40.64,40.66,30631.909930013186,18.9696,18.979,18.9417,18.951,30631.9099
2005-01-13 11:40:00,40.67,40.67,40.57,40.62,24038.94918348717,18.9557,18.9557,18.909,18.9324,24038.9492
2005-01-13 11:50:00,40.61,40.68,40.6,40.68,18866.010751597525,18.9277,18.9603,18.923,18.9603,18866.0108
2005-01-13 12:00:00,40.67,40.67,40.6,40.67,23126.077695506643,18.9557,18.9557,18.923,18.9557,23126.0777
2005-01-13 12:10:00,40.65,40.71,40.65,40.69,33167.664063292425,18.9463,18.9743,18.9463,18.965,33167.6641
2005-01-13 12:20:00,40.68,40.72,40.63,40.65,27994.72563140278,18.9603,18.979,18.937,18.9463,27994.7256
2005-01-13 12:30:00,40.66,40.68,40.62,40.63,14605.943807688407,18.951,18.9603,18.9324,18.937,14605.9438
2005-01-13 12:40:00,40.62,40.64,40.61,40.64,15417.385130337763,18.9324,18.9417,18.9277,18.9417,15417.3851
2005-01-13 12:50:00,40.64,40.72,40.63,40.7,11765.89917841566,18.9417,18.979,18.937,18.9696,11765.8992
2005-01-13 13:00:00,40.7,40.71,40.66,40.67,33471.95455928593,18.9696,18.9743,18.951,18.9557,33471.9546
2005-01-13 13:10:00,40.67,40.71,40.65,40.69,19271.731412922203,18.9557,18.9743,18.9463,18.965,19271.7314
2005-01-13 13:20:00,40.69,40.7,40.63,40.63,23937.519018156,18.965,18.9696,18.937,18.937,23937.519
2005-01-13 13:30:00,40.63,40.65,40.61,40.62,34080.53555127295,18.937,18.9463,18.9277,18.9324,34080.5356
2005-01-13 13:40:00,40.62,40.64,40.59,40.6,29516.17811137032,18.9324,18.9417,18.9184,18.923,29516.1781
2005-01-13 13:50:00,40.6,40.67,40.58,40.66,44223.5520843899,18.923,18.9557,18.9137,18.951,44223.5521
2005-01-13 14:00:00,40.67,40.69,40.62,40.62,38847.75332183792,18.9557,18.965,18.9324,18.9324,38847.7533
2005-01-13 14:10:00,40.62,40.63,40.61,40.63,19373.161578253374,18.9324,18.937,18.9277,18.937,19373.1616
2005-01-13 14:20:00,40.64,40.68,40.61,40.68,33776.24505527944,18.9417,18.9603,18.9277,18.9603,33776.2451
2005-01-13 14:30:00,40.66,40.68,40.62,40.63,23126.077695506643,18.951,18.9603,18.9324,18.937,23126.0777
2005-01-13 14:40:00,40.64,40.67,40.61,40.66,26168.982655441727,18.9417,18.9557,18.9277,18.951,26168.9827
2005-01-13 14:50:00,40.66,40.69,40.62,40.62,26676.13348209757,18.951,18.965,18.9324,18.9324,26676.1335
2005-01-13 15:00:00,40.62,40.65,40.56,40.58,24850.39050613653,18.9324,18.9463,18.9044,18.9137,24850.3905
2005-01-13 15:10:00,40.58,40.63,40.52,40.53,52946.54630287048,18.9137,18.937,18.8857,18.8904,52946.5463
2005-01-13 15:20:00,40.53,40.53,40.42,40.43,70899.68556648747,18.8904,18.8904,18.8391,18.8438,70899.6856
2005-01-13 15:30:00,40.42,40.5,40.34,40.47,100517.29384318896,18.8391,18.8764,18.8018,18.8624,100517.2938
2005-01-13 15:40:00,40.47,40.47,40.38,40.44,69682.52358251344,18.8624,18.8624,18.8205,18.8485,69682.5236
2005-01-13 15:50:00,40.44,40.45,40.32,40.42,98590.12070189674,18.8485,18.8531,18.7925,18.8391,98590.1207
2005-01-14 09:30:00,40.33,40.47,40.04,40.32,112181.76285627346,18.7972,18.8624,18.662,18.7925,112181.7629
2005-01-14 09:40:00,40.31,40.35,40.09,40.3,68871.08225986408,18.7879,18.8065,18.6853,18.7832,68871.0823
2005-01-14 09:50:00,40.25,40.38,40.24,40.37,33471.95455928593,18.7599,18.8205,18.7552,18.8158,33471.9546
2005-01-14 10:00:00,40.37,40.37,40.24,40.26,32356.22274064307,18.8158,18.8158,18.7552,18.7646,32356.2227
2005-01-14 10:10:00,40.27,40.37,40.27,40.36,30023.32893802617,18.7692,18.8158,18.7692,18.8112,30023.3289
2005-01-14 10:20:00,40.36,40.46,40.36,40.43,57409.47357744193,18.8112,18.8578,18.8112,18.8438,57409.4736
2005-01-14 10:30:00,40.47,40.59,40.45,40.57,33370.524393954765,18.8624,18.9184,18.8531,18.909,33370.5244
2005-01-14 10:40:00,40.57,40.61,40.53,40.54,21807.48554620144,18.909,18.9277,18.8904,18.8951,21807.4855
2005-01-14 10:50:00,40.53,40.54,40.47,40.49,14808.804138350746,18.8904,18.8951,18.8624,18.8718,14808.8041
2005-01-14 11:00:00,40.52,40.53,40.49,40.52,19068.871082259862,18.8857,18.8904,18.8718,18.8857,19068.8711
2005-01-14 11:10:00,40.52,40.52,40.49,40.49,14707.373973019576,18.8857,18.8857,18.8718,18.8718,14707.374
2005-01-14 11:20:00,40.49,40.49,40.44,40.44,13084.491327720863,18.8718,18.8718,18.8485,18.8485,13084.4913
2005-01-14 11:30:00,40.45,40.48,40.4,40.41,23126.077695506643,18.8531,18.8671,18.8298,18.8345,23126.0777
2005-01-14 11:40:00,40.41,40.43,40.27,40.3,23024.64753017548,18.8345,18.8438,18.7692,18.7832,23024.6475
2005-01-14 11:50:00,40.33,40.36,40.32,40.34,24444.669844811848,18.7972,18.8112,18.7925,18.8018,24444.6698
2005-01-14 12:00:00,40.34,40.37,40.33,40.36,17851.70909828583,18.8018,18.8158,18.7972,18.8112,17851.7091
2005-01-14 12:10:00,40.36,40.5,40.36,40.5,24951.820671467696,18.8112,18.8764,18.8112,18.8764,24951.8207
2005-01-14 12:20:00,40.5,40.57,40.5,40.57,18155.99959427934,18.8764,18.909,18.8764,18.909,18155.9996
2005-01-14 12:30:00,40.57,40.67,40.57,40.65,38036.31199918856,18.909,18.9557,18.909,18.9463,38036.312
2005-01-14 12:40:00,40.66,40.67,40.54,40.54,14504.513642357237,18.951,18.9557,18.8951,18.8951,14504.5136
2005-01-14 12:50:00,40.54,40.58,40.5,40.52,13895.93265037022,18.8951,18.9137,18.8764,18.8857,13895.9327
2005-01-14 13:00:00,40.52,40.58,40.5,40.57,15214.524799675424,18.8857,18.9137,18.8764,18.909,15214.5248
2005-01-14 13:10:00,40.58,40.58,40.5,40.53,13693.07231970788,18.9137,18.9137,18.8764,18.8904,13693.0723
2005-01-14 13:20:00,40.53,40.59,40.52,40.58,21604.6252155391,18.8904,18.9184,18.8857,18.9137,21604.6252
2005-01-14 13:30:00,40.57,40.58,40.53,40.53,15417.385130337763,18.909,18.9137,18.8904,18.8904,15417.3851
2005-01-14 13:40:00,40.54,40.57,40.51,40.53,27081.854143422253,18.8951,18.909,18.8811,18.8904,27081.8541
2005-01-14 13:50:00,40.53,40.54,40.52,40.52,13084.491327720863,18.8904,18.8951,18.8857,18.8857,13084.4913
2005-01-14 14:00:00,40.51,40.52,40.49,40.51,15518.815295668932,18.8811,18.8857,18.8718,18.8811,15518.8153
2005-01-14 14:10:00,40.52,40.52,40.42,40.5,24546.10001014301,18.8857,18.8857,18.8391,18.8764,24546.1
2005-01-14 14:20:00,40.51,40.55,40.47,40.53,20083.17273557156,18.8811,18.8997,18.8624,18.8904,20083.1727
2005-01-14 14:30:00,40.54,40.55,40.5,40.51,19880.31240490922,18.8951,18.8997,18.8764,18.8811,19880.3124
2005-01-14 14:40:00,40.5,40.52,40.47,40.48,23633.22852216249,18.8764,18.8857,18.8624,18.8671,23633.2285
2005-01-14 14:50:00,40.46,40.51,40.44,40.49,32153.362409980728,18.8578,18.8811,18.8485,18.8718,32153.3624
2005-01-14 15:00:00,40.49,40.49,40.42,40.42,33877.67522061061,18.8718,18.8718,18.8391,18.8391,33877.6752
2005-01-14 15:10:00,40.42,40.45,40.42,40.44,41687.79795111066,18.8391,18.8531,18.8391,18.8485,41687.798
2005-01-14 15:20:00,40.44,40.46,40.41,40.42,52439.395476214624,18.8485,18.8578,18.8345,18.8391,52439.3955
2005-01-14 15:30:00,40.41,40.47,40.41,40.46,53453.69712952632,18.8345,18.8624,18.8345,18.8578,53453.6971
2005-01-14 15:40:00,40.46,40.51,40.39,40.39,138756.46617303987,18.8578,18.8811,18.8252,18.8252,138756.4662
2005-01-14 15:50:00,40.4,40.42,40.34,40.37,107617.40541637084,18.8298,18.8391,18.8018,18.8158,107617.4054
2005-01-18 09:30:00,40.11,40.29,40.08,40.19,84288.46739020184,18.6946,18.7785,18.6807,18.7319,84288.4674
2005-01-18 09:40:00,40.19,40.19,39.93,40.05,89562.83598742266,18.7319,18.7319,18.6108,18.6667,89562.836
2005-01-18 09:50:00,40.06,40.11,39.81,39.83,91591.43929404604,18.6713,18.6946,18.5548,18.5641,91591.4393
2005-01-18 10:00:00,39.82,40.0,39.8,39.98,107921.69591236432,18.5595,18.6434,18.5502,18.6341,107921.6959
2005-01-18 10:10:00,39.98,40.09,39.95,40.01,66335.32812658485,18.6341,18.6853,18.6201,18.648,66335.3281
2005-01-18 10:20:00,40.0,40.02,39.83,39.99,72218.27771579268,18.6434,18.6527,18.5641,18.6387,72218.2777
2005-01-18 10:30:00,40.0,40.09,39.95,39.96,112688.9136829293,18.6434,18.6853,18.6201,18.6247,112688.9137
2005-01-18 10:40:00,39.96,40.08,39.96,40.02,41890.658281773,18.6247,18.6807,18.6247,18.6527,41890.6583
2005-01-18 10:50:00,40.02,40.08,39.94,39.96,30834.770260675527,18.6527,18.6807,18.6154,18.6247,30834.7703
2005-01-18 11:00:00,39.96,39.98,39.85,39.85,44426.41241505224,18.6247,18.6341,18.5735,18.5735,44426.4124
2005-01-18 11:10:00,39.85,39.85,39.7,39.7,145349.42691956589,18.5735,18.5735,18.5036,18.5036,145349.4269
2005-01-18 11:20:00,39.7,39.71,39.58,39.59,228826.4529871184,18.5036,18.5082,18.4476,18.4523,228826.453
2005-01-18 11:30:00,39.59,39.8,39.59,39.78,112587.48351759811,18.4523,18.5502,18.4523,18.5408,112587.4835
2005-01-18 11:40:00,39.77,39.79,39.66,39.73,92808.60127802008,18.5362,18.5455,18.4849,18.5175,92808.6013
2005-01-18 11:50:00,39.73,39.77,39.71,39.72,24951.820671467696,18.5175,18.5362,18.5082,18.5129,24951.8207
2005-01-18 12:00:00,39.71,39.76,39.69,39.76,39354.90414849376,18.5082,18.5315,18.4989,18.5315,39354.9041
2005-01-18 12:10:00,39.75,39.77,39.7,39.73,27589.004970078106,18.5269,18.5362,18.5036,18.5175,27589.005
2005-01-18 12:20:00,39.74,39.76,39.72,39.73,45136.423572370426,18.5222,18.5315,18.5129,18.5175,45136.4236
2005-01-18 12:30:00,39.73,39.74,39.72,39.73,26676.13348209757,18.5175,18.5222,18.5129,18.5175,26676.1335
2005-01-18 12:40:00,39.72,39.81,39.72,39.75,27183.284308753424,18.5129,18.5548,18.5129,18.5269,27183.2843
2005-01-18 12:50:00,39.77,39.82,39.76,39.82,16837.407444974135,18.5362,18.5595,18.5315,18.5595,16837.4074
2005-01-18 13:00:00,39.82,39.84,39.78,39.8,25053.250836798863,18.5595,18.5688,18.5408,18.5502,25053.2508
2005-01-18 13:10:00,39.8,39.81,39.77,39.8,8520.133887818238,18.5502,18.5548,18.5362,18.5502,8520.1339
2005-01-18 13:20:00,39.81,39.84,39.81,39.82,19576.02190891571,18.5548,18.5688,18.5548,18.5595,19576.0219
2005-01-18 13:30:00,39.82,39.89,39.82,39.88,24748.960340805355,18.5595,18.5921,18.5595,18.5875,24748.9603
2005-01-18 13:40:00,39.89,39.91,39.88,39.88,19474.59174358454,18.5921,18.6014,18.5875,18.5875,19474.5917
2005-01-18 13:50:00,39.85,39.88,39.82,39.83,28704.73678872097,18.5735,18.5875,18.5595,18.5641,28704.7368
2005-01-18 14:00:00,39.83,39.84,39.8,39.81,17141.697940967642,18.5641,18.5688,18.5502,18.5548,17141.6979
2005-01-18 14:10:00,39.81,39.86,39.76,39.76,27081.854143422253,18.5548,18.5781,18.5315,18.5315,27081.8541
2005-01-18 14:20:00,39.77,39.82,39.75,39.81,48889.339689623695,18.5362,18.5595,18.5269,18.5548,48889.3397
2005-01-18 14:30:00,39.82,39.87,39.81,39.82,44324.98224972107,18.5595,18.5828,18.5548,18.5595,44324.9822
2005-01-18 14:40:00,39.81,39.86,39.81,39.82,44629.272745714574,18.5548,18.5781,18.5548,18.5595,44629.2727
2005-01-18 14:50:00,39.82,39.85,39.81,39.83,21401.764884876764,18.5595,18.5735,18.5548,18.5641,21401.7649
2005-01-18 15:00:00,39.83,39.84,39.8,39.82,34384.826047266455,18.5641,18.5688,18.5502,18.5595,34384.826
2005-01-18 15:10:00,39.82,39.91,39.82,39.87,31341.92108733137,18.5595,18.6014,18.5595,18.5828,31341.9211
2005-01-18 15:20:00,39.87,39.93,39.87,39.91,52236.53514555229,18.5828,18.6108,18.5828,18.6014,52236.5351
2005-01-18 15:30:00,39.91,39.96,39.88,39.94,50613.65250025358,18.6014,18.6247,18.5875,18.6154,50613.6525
2005-01-18 15:40:00,39.94,40.01,39.93,39.99,65523.88680393549,18.6154,18.648,18.6108,18.6387,65523.8868
2005-01-18 15:50:00,39.99,40.02,39.97,39.98,167968.3537884167,18.6387,18.6527,18.6294,18.6341,167968.3538
2005-01-19 09:30:00,39.98,40.21,39.95,40.08,56192.3115934679,18.6341,18.7413,18.6201,18.6807,56192.3116
2005-01-19 09:40:00,40.06,40.06,39.97,40.0,51729.38431889644,18.6713,18.6713,18.6294,18.6434,51729.3843
2005-01-19 09:50:00,40.01,40.12,40.0,40.09,59133.78638807181,18.648,18.6993,18.6434,18.6853,59133.7864
2005-01-19 10:00:00,40.09,40.12,39.96,40.03,64509.5851506238,18.6853,18.6993,18.6247,18.6574,64509.5852
2005-01-19 10:10:00,40.02,40.02,39.91,39.91,51729.38431889644,18.6527,18.6527,18.6014,18.6014,51729.3843
2005-01-19 10:20:00,39.93,39.94,39.86,39.9,68871.08225986408,18.6108,18.6154,18.5781,18.5968,68871.0823
2005-01-19 10:30:00,39.9,39.9,39.82,39.82,38847.75332183792,18.5968,18.5968,18.5595,18.5595,38847.7533
2005-01-19 10:40:00,39.81,39.82,39.73,39.73,94127.19342732528,18.5548,18.5595,18.5175,18.5175,94127.1934
2005-01-19 10:50:00,39.73,39.77,39.64,39.66,102545.89714981236,18.5175,18.5362,18.4756,18.4849,102545.8971
2005-01-19 11:00:00,39.66,39.67,39.53,39.59,198600.26371842987,18.4849,18.4896,18.4243,18.4523,198600.2637
2005-01-19 11:10:00,39.6,39.6,39.53,39.54,107921.69591236432,18.4569,18.4569,18.4243,18.429,107921.6959
2005-01-19 11:20:00,39.54,39.58,39.52,39.55,125469.11451465666,18.429,18.4476,18.4197,18.4336,125469.1145
2005-01-19 11:30:00,39.58,39.63,39.56,39.56,76376.91449437062,18.4476,18.4709,18.4383,18.4383,76376.9145
2005-01-19 11:40:00,39.56,39.57,39.52,39.52,63596.71366264327,18.4383,18.443,18.4197,18.4197,63596.7137
2005-01-19 11:50:00,39.52,39.57,39.51,39.52,49700.78101227305,18.4197,18.443,18.415,18.4197,49700.781
2005-01-19 12:00:00,39.51,39.54,39.44,39.44,93417.1822700071,18.415,18.429,18.3824,18.3824,93417.1823
2005-01-19 12:10:00,39.44,39.5,39.44,39.46,70493.9649051628,18.3824,18.4103,18.3824,18.3917,70493.9649
2005-01-19 12:20:00,39.46,39.46,39.42,39.44,86215.64053149406,18.3917,18.3917,18.3731,18.3824,86215.6405
2005-01-19 12:30:00,39.44,39.48,39.44,39.47,124150.52236535144,18.3824,18.401,18.3824,18.3964,124150.5224
2005-01-19 12:40:00,39.48,39.49,39.44,39.47,55178.00994015621,18.401,18.4057,18.3824,18.3964,55178.0099
2005-01-19 12:50:00,39.47,39.48,39.45,39.45,55786.59093214322,18.3964,18.401,18.387,18.387,55786.5909
2005-01-19 13:00:00,39.44,39.44,39.35,39.35,104980.22111776042,18.3824,18.3824,18.3404,18.3404,104980.2211
2005-01-19 13:10:00,39.35,39.43,39.35,39.41,78709.80829698752,18.3404,18.3777,18.3404,18.3684,78709.8083
2005-01-19 13:20:00,39.4,39.44,39.35,39.38,52743.685972208135,18.3637,18.3824,18.3404,18.3544,52743.686
2005-01-19 13:30:00,39.39,39.46,39.39,39.44,60350.948372045845,18.3591,18.3917,18.3591,18.3824,60350.9484
2005-01-19 13:40:00,39.44,39.47,39.42,39.43,81549.85292626027,18.3824,18.3964,18.3731,18.3777,81549.8529
2005-01-19 13:50:00,39.43,39.45,39.37,39.38,69783.95374784461,18.3777,18.387,18.3497,18.3544,69783.9537
2005-01-19 14:00:00,39.37,39.44,39.35,39.37,80636.98143827975,18.3497,18.3824,18.3404,18.3497,80636.9814
2005-01-19 14:10:00,39.37,39.39,39.34,39.39,104371.6401257734,18.3497,18.3591,18.3358,18.3591,104371.6401
2005-01-19 14:20:00,39.39,39.42,39.37,39.42,100923.01450451365,18.3591,18.3731,18.3497,18.3731,100923.0145
2005-01-19 14:30:00,39.4,39.42,39.36,39.37,100618.72400852012,18.3637,18.3731,18.3451,18.3497,100618.724
2005-01-19 14:40:00,39.36,39.37,39.3,39.33,128613.44963992292,18.3451,18.3497,18.3171,18.3311,128613.4496
2005-01-19 14:50:00,39.33,39.38,39.31,39.34,78709.80829698752,18.3311,18.3544,18.3218,18.3358,78709.8083
2005-01-19 15:00:00,39.34,39.35,39.27,39.28,108428.84673902018,18.3358,18.3404,18.3031,18.3078,108428.8467
2005-01-19 15:10:00,39.28,39.28,39.2,39.23,95851.50623795515,18.3078,18.3078,18.2705,18.2845,95851.5062
2005-01-19 15:20:00,39.23,39.28,39.12,39.14,141799.37113297495,18.2845,18.3078,18.2332,18.2425,141799.3711
2005-01-19 15:30:00,39.14,39.29,39.1,39.28,189775.83933461813,18.2425,18.3125,18.2239,18.3078,189775.8393
2005-01-19 15:40:00,39.29,39.35,38.32,39.34,194137.3364438584,18.3125,18.3404,17.8604,18.3358,194137.3364
2005-01-19 15:50:00,39.34,39.34,39.12,39.12,321229.3336038138,18.3358,18.3358,18.2332,18.2332,321229.3336
2005-01-20 09:30:00,39.13,39.24,39.04,39.18,154478.14179937114,18.2379,18.2892,18.1959,18.2612,154478.1418
2005-01-20 09:40:00,39.18,39.25,39.0,39.04,113804.64550157216,18.2612,18.2938,18.1773,18.1959,113804.6455
2005-01-20 09:50:00,39.02,39.03,38.84,38.88,119281.87442945532,18.1866,18.1913,18.1027,18.1214,119281.8744
2005-01-20 10:00:00,38.89,39.12,38.88,39.12,82057.00375291612,18.126,18.2332,18.1214,18.2332,82057.0038
2005-01-20 10:10:00,39.13,39.29,39.04,39.07,69175.37275585759,18.2379,18.3125,18.1959,18.2099,69175.3728
2005-01-20 10:20:00,39.07,39.14,38.89,38.97,64813.87564661731,18.2099,18.2425,18.126,18.1633,64813.8756
2005-01-20 10:30:00,39.0,39.14,39.0,39.14,152246.67816208542,18.1773,18.2425,18.1773,18.2425,152246.6782
2005-01-20 10:40:00,39.15,39.19,39.09,39.19,78101.2273050005,18.2472,18.2659,18.2192,18.2659,78101.2273
2005-01-20 10:50:00,39.21,39.24,39.16,39.16,57612.33390810427,18.2752,18.2892,18.2519,18.2519,57612.3339
2005-01-20 11:00:00,39.17,39.29,39.14,39.28,303276.1943401968,18.2565,18.3125,18.2425,18.3078,303276.1943
2005-01-20 11:10:00,39.29,39.3,39.21,39.21,42600.66943909119,18.3125,18.3171,18.2752,18.2752,42600.6694
2005-01-20 11:20:00,39.17,39.23,39.17,39.2,145247.99675423471,18.2565,18.2845,18.2565,18.2705,145247.9968
2005-01-20 11:30:00,39.2,39.25,39.13,39.21,66031.03763059134,18.2705,18.2938,18.2379,18.2752,66031.0376
2005-01-20 11:40:00,39.22,39.26,39.2,39.22,42702.09960442236,18.2798,18.2985,18.2705,18.2798,42702.0996
2005-01-20 11:50:00,39.22,39.34,39.2,39.2,82868.44507556547,18.2798,18.3358,18.2705,18.2705,82868.4451
2005-01-20 12:00:00,39.22,39.25,39.13,39.24,43107.82026574703,18.2798,18.2938,18.2379,18.2892,43107.8203
2005-01-20 12:10:00,39.23,39.24,39.17,39.21,334110.9646008723,18.2845,18.2892,18.2565,18.2752,334110.9646
2005-01-20 12:20:00,39.22,39.23,39.2,39.2,86215.64053149406,18.2798,18.2845,18.2705,18.2705,86215.6405
2005-01-20 12:30:00,39.21,39.21,39.12,39.13,47672.17770564966,18.2752,18.2752,18.2332,18.2379,47672.1777
2005-01-20 12:40:00,39.13,39.15,39.1,39.14,51526.5239882341,18.2379,18.2472,18.2239,18.2425,51526.524
2005-01-20 12:50:00,39.14,39.15,39.12,39.12,33877.67522061061,18.2425,18.2472,18.2332,18.2332,33877.6752
2005-01-20 13:00:00,39.13,39.17,39.12,39.15,41687.79795111066,18.2379,18.2565,18.2332,18.2472,41687.798
2005-01-20 13:10:00,39.15,39.15,39.05,39.05,89562.83598742266,18.2472,18.2472,18.2006,18.2006,89562.836
2005-01-20 13:20:00,39.06,39.16,39.04,39.15,74145.4508570849,18.2053,18.2519,18.1959,18.2472,74145.4509
2005-01-20 13:30:00,39.15,39.19,39.12,39.16,80839.84176894209,18.2472,18.2659,18.2332,18.2519,80839.8418
2005-01-20 13:40:00,39.17,39.18,39.15,39.16,36717.71984988335,18.2565,18.2612,18.2472,18.2519,36717.7198
2005-01-20 13:50:00,39.15,39.17,39.12,39.15,31544.781417993712,18.2472,18.2565,18.2332,18.2472,31544.7814
2005-01-20 14:00:00,39.15,39.18,39.14,39.15,30936.200426006693,18.2472,18.2612,18.2425,18.2472,30936.2004
2005-01-20 14:10:00,39.15,39.28,39.15,39.25,44223.5520843899,18.2472,18.3078,18.2472,18.2938,44223.5521
2005-01-20 14:20:00,39.25,39.25,39.18,39.18,67552.49011055888,18.2938,18.2938,18.2612,18.2612,67552.4901
2005-01-20 14:30:00,39.19,39.24,39.18,39.18,65828.177299929,18.2659,18.2892,18.2612,18.2612,65828.1773
2005-01-20 14:40:00,39.17,39.25,39.17,39.22,34080.53555127295,18.2565,18.2938,18.2565,18.2798,34080.5356
2005-01-20 14:50:00,39.22,39.28,39.21,39.22,53960.847956182166,18.2798,18.3078,18.2752,18.2798,53960.848
2005-01-20 15:00:00,39.22,39.24,39.18,39.21,51425.09382290293,18.2798,18.2892,18.2612,18.2752,51425.0938
2005-01-20 15:10:00,39.21,39.23,39.14,39.16,46455.01572167563,18.2752,18.2845,18.2425,18.2519,46455.0157
2005-01-20 15:20:00,39.16,39.2,39.1,39.12,65929.60746526017,18.2519,18.2705,18.2239,18.2332,65929.6075
2005-01-20 15:30:00,39.11,39.19,39.11,39.16,51019.37316157825,18.2286,18.2659,18.2286,18.2519,51019.3732
2005-01-20 15:40:00,39.15,39.16,39.09,39.09,50207.9318389289,18.2472,18.2519,18.2192,18.2192,50207.9318
2005-01-20 15:50:00,39.1,39.13,39.07,39.09,85201.33887818237,18.2239,18.2379,18.2099,18.2192,85201.3389
2005-01-21 09:30:00,38.94,39.0,38.83,39.0,179835.6831321635,18.1493,18.1773,18.0981,18.1773,179835.6831
2005-01-21 09:40:00,38.99,39.0,38.75,38.75,50512.22233492241,18.1726,18.1773,18.0608,18.0608,50512.2223
2005-01-21 09:50:00,38.75,38.79,38.6,38.73,94025.76326199411,18.0608,18.0794,17.9909,18.0515,94025.7633
2005-01-21 10:00:00,38.74,38.75,38.65,38.67,120093.31575210468,18.0561,18.0608,18.0142,18.0235,120093.3158
2005-01-21 10:10:00,38.64,38.65,38.53,38.61,71711.12688913682,18.0095,18.0142,17.9582,17.9955,71711.1269
2005-01-21 10:20:00,38.61,38.79,38.58,38.79,162491.1248605335,17.9955,18.0794,17.9815,18.0794,162491.1249
2005-01-21 10:30:00,38.77,38.79,38.7,38.71,106805.96409372149,18.0701,18.0794,18.0375,18.0421,106805.9641
2005-01-21 10:40:00,38.71,38.77,38.62,38.63,92504.31078202656,18.0421,18.0701,18.0002,18.0048,92504.3108
2005-01-21 10:50:00,38.62,38.68,38.58,38.67,47367.88720965615,18.0002,18.0281,17.9815,18.0235,47367.8872
2005-01-21 11:00:00,38.66,38.7,38.61,38.66,39253.47398316259,18.0188,18.0375,17.9955,18.0188,39253.474
2005-01-21 11:10:00,38.66,38.74,38.66,38.7,25560.40166345471,18.0188,18.0561,18.0188,18.0375,25560.4017
2005-01-21 11:20:00,38.69,38.75,38.65,38.7,52540.825641545794,18.0328,18.0608,18.0142,18.0375,52540.8256
2005-01-21 11:30:00,38.7,38.75,38.68,38.68,122121.91905872806,18.0375,18.0608,18.0281,18.0281,122121.9191
2005-01-21 11:40:00,38.69,38.73,38.68,38.72,25053.250836798863,18.0328,18.0515,18.0281,18.0468,25053.2508
2005-01-21 11:50:00,38.71,38.75,38.69,38.71,20184.60290090273,18.0421,18.0608,18.0328,18.0421,20184.6029
2005-01-21 12:00:00,38.71,38.72,38.66,38.69,24647.530175474185,18.0421,18.0468,18.0188,18.0328,24647.5302
2005-01-21 12:10:00,38.69,38.7,38.68,38.69,16533.116948980627,18.0328,18.0375,18.0281,18.0328,16533.1169
2005-01-21 12:20:00,38.7,38.72,38.67,38.7,32254.79257531189,18.0375,18.0468,18.0235,18.0375,32254.7926
2005-01-21 12:30:00,38.7,38.73,38.7,38.72,11157.318186428643,18.0375,18.0515,18.0375,18.0468,11157.3182
2005-01-21 12:40:00,38.72,38.78,38.71,38.77,21807.48554620144,18.0468,18.0748,18.0421,18.0701,21807.4855
2005-01-21 12:50:00,38.77,38.77,38.73,38.74,17141.697940967642,18.0701,18.0701,18.0515,18.0561,17141.6979
2005-01-21 13:00:00,38.73,38.75,38.72,38.73,29719.03844203266,18.0515,18.0608,18.0468,18.0515,29719.0384
2005-01-21 13:10:00,38.74,38.75,38.7,38.7,42904.95993508469,18.0561,18.0608,18.0375,18.0375,42904.9599
2005-01-21 13:20:00,38.7,38.72,38.66,38.67,33471.95455928593,18.0375,18.0468,18.0188,18.0235,33471.9546
2005-01-21 13:30:00,38.67,38.67,38.61,38.65,51729.38431889644,18.0235,18.0235,17.9955,18.0142,51729.3843
2005-01-21 13:40:00,38.65,38.66,38.57,38.59,37833.45166852622,18.0142,18.0188,17.9769,17.9862,37833.4517
2005-01-21 13:50:00,38.59,38.68,38.57,38.67,33776.24505527944,17.9862,18.0281,17.9769,18.0235,33776.2451
2005-01-21 14:00:00,38.67,38.7,38.65,38.65,57206.61324677959,18.0235,18.0375,18.0142,18.0142,57206.6132
2005-01-21 14:10:00,38.64,38.64,38.57,38.58,37934.88183385739,18.0095,18.0095,17.9769,17.9815,37934.8818
2005-01-21 14:20:00,38.58,38.64,38.58,38.63,44426.41241505224,17.9815,18.0095,17.9815,18.0048,44426.4124
2005-01-21 14:30:00,38.63,38.65,38.62,38.62,76376.91449437062,18.0048,18.0142,18.0002,18.0002,76376.9145
2005-01-21 14:40:00,38.62,38.67,38.57,38.6,60452.378537377015,18.0002,18.0235,17.9769,17.9909,60452.3785
2005-01-21 14:50:00,38.6,38.64,38.58,38.62,57510.9037427731,17.9909,18.0095,17.9815,18.0002,57510.9037
2005-01-21 15:00:00,38.61,38.66,38.58,38.58,59133.78638807181,17.9955,18.0188,17.9815,17.9815,59133.7864
2005-01-21 15:10:00,38.58,38.63,38.55,38.6,138249.315346384,17.9815,18.0048,17.9676,17.9909,138249.3153
2005-01-21 15:20:00,38.6,38.68,38.58,38.65,114108.93599756568,17.9909,18.0281,17.9815,18.0142,114108.936
2005-01-21 15:30:00,38.65,38.65,38.58,38.59,79014.09879298104,18.0142,18.0142,17.9815,17.9862,79014.0988
2005-01-21 15:40:00,38.59,38.65,38.57,38.61,158129.62775129324,17.9862,18.0142,17.9769,17.9955,158129.6278
2005-01-21 15:50:00,38.61,38.61,38.54,38.54,186124.353382696,17.9955,17.9955,17.9629,17.9629,186124.3534
2005-01-24 09:30:00,38.55,38.82,38.55,38.74,71102.54589714982,17.9676,18.0934,17.9676,18.0561,71102.5459
2005-01-24 09:40:00,38.73,38.73,38.58,38.61,33471.95455928593,18.0515,18.0515,17.9815,17.9955,33471.9546
2005-01-24 09:50:00,38.6,38.61,38.48,38.49,65929.60746526017,17.9909,17.9955,17.9349,17.9396,65929.6075
2005-01-24 10:00:00,38.5,38.51,38.47,38.47,48585.04919363018,17.9443,17.9489,17.9303,17.9303,48585.0492
2005-01-24 10:10:00,38.48,38.64,38.47,38.64,61162.3896946952,17.9349,18.0095,17.9303,18.0095,61162.3897
2005-01-24 10:20:00,38.61,38.64,38.56,38.56,25357.54133279237,17.9955,18.0095,17.9722,17.9722,25357.5413
2005-01-24 10:30:00,38.56,38.65,38.56,38.59,38340.60249518207,17.9722,18.0142,17.9722,17.9862,38340.6025
2005-01-24 10:40:00,38.59,38.64,38.59,38.64,23126.077695506643,17.9862,18.0095,17.9862,18.0095,23126.0777
2005-01-24 10:50:00,38.63,38.64,38.58,38.62,62278.12151333807,18.0048,18.0095,17.9815,18.0002,62278.1215
2005-01-24 11:00:00,38.62,38.64,38.57,38.61,45745.00456435744,18.0002,18.0095,17.9769,17.9955,45745.0046
2005-01-24 11:10:00,38.6,38.65,38.57,38.65,63901.00415863678,17.9909,18.0142,17.9769,18.0142,63901.0042
2005-01-24 11:20:00,38.63,38.65,38.61,38.61,48179.32853230551,18.0048,18.0142,17.9955,17.9955,48179.3285
2005-01-24 11:30:00,38.61,38.67,38.59,38.61,49802.21117760422,17.9955,18.0235,17.9862,17.9955,49802.2112
2005-01-24 11:40:00,38.61,38.67,38.6,38.62,43209.2504310782,17.9955,18.0235,17.9909,18.0002,43209.2504
2005-01-24 11:50:00,38.6,38.62,38.6,38.6,16938.837610305305,17.9909,18.0002,17.9909,17.9909,16938.8376
2005-01-24 12:00:00,38.6,38.64,38.6,38.61,30429.04959935085,17.9909,18.0095,17.9909,17.9955,30429.0496
2005-01-24 12:10:00,38.6,38.63,38.59,38.61,39862.05497514961,17.9909,18.0048,17.9862,17.9955,39862.055
2005-01-24 12:20:00,38.61,38.61,38.55,38.6,36413.42935388985,17.9955,17.9955,17.9676,17.9909,36413.4294
2005-01-24 12:30:00,38.6,38.62,38.57,38.59,32761.943401967743,17.9909,18.0002,17.9769,17.9862,32761.9434
2005-01-24 12:40:00,38.6,38.67,38.59,38.65,30429.04959935085,17.9909,18.0235,17.9862,18.0142,30429.0496
2005-01-24 12:50:00,38.64,38.65,38.6,38.61,11360.178517090982,18.0095,18.0142,17.9909,17.9955,11360.1785
2005-01-24 13:00:00,38.62,38.64,38.6,38.6,39659.19464448728,18.0002,18.0095,17.9909,17.9909,39659.1946
2005-01-24 13:10:00,38.61,38.65,38.59,38.6,31037.630591337864,17.9955,18.0142,17.9862,17.9909,31037.6306
2005-01-24 13:20:00,38.59,38.65,38.59,38.62,30226.189268688508,17.9862,18.0142,17.9862,18.0002,30226.1893
2005-01-24 13:30:00,38.63,38.64,38.59,38.61,30936.200426006693,18.0048,18.0095,17.9862,17.9955,30936.2004
2005-01-24 13:40:00,38.62,38.63,38.6,38.62,24850.39050613653,18.0002,18.0048,17.9909,18.0002,24850.3905
2005-01-24 13:50:00,38.61,38.61,38.6,38.6,30834.770260675527,17.9955,17.9955,17.9909,17.9909,30834.7703
2005-01-24 14:00:00,38.6,38.63,38.58,38.61,39354.90414849376,17.9909,18.0048,17.9815,17.9955,39354.9041
2005-01-24 14:10:00,38.6,38.61,38.58,38.58,42194.948777766505,17.9909,17.9955,17.9815,17.9815,42194.9488
2005-01-24 14:20:00,38.57,38.59,38.55,38.55,174257.0240389492,17.9769,17.9862,17.9676,17.9676,174257.024
2005-01-24 14:30:00,38.55,38.56,38.53,38.56,30023.32893802617,17.9676,17.9722,17.9582,17.9722,30023.3289
2005-01-24 14:40:00,38.57,38.58,38.52,38.54,42093.518612435335,17.9769,17.9815,17.9536,17.9629,42093.5186
2005-01-24 14:50:00,38.55,38.56,38.46,38.49,53555.12729485749,17.9676,17.9722,17.9256,17.9396,53555.1273
2005-01-24 15:00:00,38.47,38.51,38.45,38.5,89461.40582209149,17.9303,17.9489,17.9209,17.9443,89461.4058
2005-01-24 15:10:00,38.49,38.51,38.48,38.51,56496.602089461405,17.9396,17.9489,17.9349,17.9489,56496.6021
2005-01-24 15:20:00,38.5,38.57,38.43,38.44,54163.70828684451,17.9443,17.9769,17.9116,17.9163,54163.7083
2005-01-24 15:30:00,38.44,38.45,38.35,38.37,60655.23886803936,17.9163,17.9209,17.8743,17.8837,60655.2389
2005-01-24 15:40:00,38.37,38.37,38.21,38.23,96967.23805659804,17.8837,17.8837,17.8091,17.8184,96967.2381
2005-01-24 15:50:00,38.23,38.23,38.19,38.21,119687.59509078,17.8184,17.8184,17.7998,17.8091,119687.5951
2005-01-25 09:30:00,38.45,38.49,38.43,38.49,57612.33390810427,17.9209,17.9396,17.9116,17.9396,57612.3339
2005-01-25 09:40:00,38.48,38.55,38.43,38.44,89968.55664874734,17.9349,17.9676,17.9116,17.9163,89968.5566
2005-01-25 09:50:00,38.44,38.49,38.36,38.42,75362.61284105893,17.9163,17.9396,17.879,17.907,75362.6128
2005-01-25 10:00:00,38.44,38.45,38.34,38.36,240998.0728268587,17.9163,17.9209,17.8697,17.879,240998.0728
2005-01-25 10:10:00,38.35,38.44,38.34,38.42,125570.54467998784,17.8743,17.9163,17.8697,17.907,125570.5447
2005-01-25 10:20:00,38.41,38.42,38.35,38.39,30124.759103357337,17.9023,17.907,17.8743,17.893,30124.7591
2005-01-25 10:30:00,38.39,38.42,38.35,38.41,41282.07728978599,17.893,17.907,17.8743,17.9023,41282.0773
2005-01-25 10:40:00,38.41,38.42,38.32,38.32,29009.02728471448,17.9023,17.907,17.8604,17.8604,29009.0273
2005-01-25 10:50:00,38.33,38.35,38.2,38.26,37833.45166852622,17.865,17.8743,17.8044,17.8324,37833.4517
2005-01-25 11:00:00,38.2,38.23,38.19,38.21,94735.7744193123,17.8044,17.8184,17.7998,17.8091,94735.7744
2005-01-25 11:10:00,38.21,38.24,38.16,38.16,39354.90414849376,17.8091,17.8231,17.7858,17.7858,39354.9041
2005-01-25 11:20:00,38.16,38.16,38.12,38.14,39050.61365250025,17.7858,17.7858,17.7671,17.7765,39050.6137
2005-01-25 11:30:00,38.14,38.15,38.12,38.12,32660.513236636576,17.7765,17.7811,17.7671,17.7671,32660.5132
2005-01-25 11:40:00,38.12,38.14,38.09,38.09,43716.40125773405,17.7671,17.7765,17.7532,17.7532,43716.4013
2005-01-25 11:50:00,38.08,38.15,38.06,38.15,71711.12688913682,17.7485,17.7811,17.7392,17.7811,71711.1269
2005-01-25 12:00:00,38.15,38.15,38.1,38.11,48787.909524292525,17.7811,17.7811,17.7578,17.7625,48787.9095
2005-01-25 12:10:00,38.11,38.12,38.1,38.1,18155.99959427934,17.7625,17.7671,17.7578,17.7578,18155.9996
2005-01-25 12:20:00,38.11,38.11,38.08,38.09,23633.22852216249,17.7625,17.7625,17.7485,17.7532,23633.2285
2005-01-25 12:30:00,38.09,38.12,38.09,38.12,23531.79835683132,17.7532,17.7671,17.7532,17.7671,23531.7984
2005-01-25 12:40:00,38.13,38.17,38.12,38.17,16735.977279642964,17.7718,17.7904,17.7671,17.7904,16735.9773
2005-01-25 12:50:00,38.16,38.19,38.13,38.13,61872.40085201339,17.7858,17.7998,17.7718,17.7718,61872.4009
2005-01-25 13:00:00,38.14,38.17,38.13,38.16,29921.898772695,17.7765,17.7904,17.7718,17.7858,29921.8988
2005-01-25 13:10:00,38.16,38.18,38.13,38.15,99401.5620245461,17.7858,17.7951,17.7718,17.7811,99401.562
2005-01-25 13:20:00,38.15,38.22,38.12,38.19,213104.7773607871,17.7811,17.8137,17.7671,17.7998,213104.7774
2005-01-25 13:30:00,38.2,38.2,38.13,38.14,104675.93062176692,17.8044,17.8044,17.7718,17.7765,104675.9306
2005-01-25 13:40:00,38.14,38.18,38.12,38.16,86519.93102748758,17.7765,17.7951,17.7671,17.7858,86519.931
2005-01-25 13:50:00,38.17,38.21,38.16,38.19,72928.28887311087,17.7904,17.8091,17.7858,17.7998,72928.2889
2005-01-25 14:00:00,38.19,38.2,38.17,38.17,104371.6401257734,17.7998,17.8044,17.7904,17.7904,104371.6401
2005-01-25 14:10:00,38.18,38.27,38.18,38.24,96460.0872299422,17.7951,17.8371,17.7951,17.8231,96460.0872
2005-01-25 14:20:00,38.24,38.26,38.2,38.23,85404.19920884472,17.8231,17.8324,17.8044,17.8184,85404.1992
2005-01-25 14:30:00,38.22,38.33,38.22,38.26,113703.215336241,17.8137,17.865,17.8137,17.8324,113703.2153
2005-01-25 14:40:00,38.25,38.29,38.25,38.28,66538.18845724719,17.8277,17.8464,17.8277,17.8417,66538.1885
2005-01-25 14:50:00,38.28,38.37,38.26,38.28,108631.70706968252,17.8417,17.8837,17.8324,17.8417,108631.7071
2005-01-25 15:00:00,38.28,38.29,38.26,38.28,59438.07688406532,17.8417,17.8464,17.8324,17.8417,59438.0769
2005-01-25 15:10:00,38.27,38.29,38.18,38.18,87737.0930114616,17.8371,17.8464,17.7951,17.7951,87737.093
2005-01-25 15:20:00,38.18,38.2,38.16,38.19,61568.11035601988,17.7951,17.8044,17.7858,17.7998,61568.1104
2005-01-25 15:30:00,38.2,38.25,38.19,38.23,50005.07150826656,17.8044,17.8277,17.7998,17.8184,50005.0715
2005-01-25 15:40:00,38.24,38.24,38.18,38.23,48787.909524292525,17.8231,17.8231,17.7951,17.8184,48787.9095
2005-01-25 15:50:00,38.22,38.26,38.2,38.2,233593.6707576833,17.8137,17.8324,17.8044,17.8044,233593.6708
2005-01-26 09:30:00,38.5,38.51,38.41,38.44,65219.59630794198,17.9443,17.9489,17.9023,17.9163,65219.5963
2005-01-26 09:40:00,38.42,38.45,38.38,38.4,62379.55167866924,17.907,17.9209,17.8883,17.8976,62379.5517
2005-01-26 09:50:00,38.38,38.52,38.37,38.46,63089.562835987424,17.8883,17.9536,17.8837,17.9256,63089.5628
2005-01-26 10:00:00,38.46,38.62,38.45,38.57,178212.80048686478,17.9256,18.0002,17.9209,17.9769,178212.8005
2005-01-26 10:10:00,38.58,38.7,38.51,38.55,100314.43351252662,17.9815,18.0375,17.9489,17.9676,100314.4335
2005-01-26 10:20:00,38.53,38.55,38.5,38.5,57105.18308144842,17.9582,17.9676,17.9443,17.9443,57105.1831
2005-01-26 10:30:00,38.51,38.58,38.5,38.57,101430.1653311695,17.9489,17.9815,17.9443,17.9769,101430.1653
2005-01-26 10:40:00,38.57,38.58,38.53,38.54,26574.703316766405,17.9769,17.9815,17.9582,17.9629,26574.7033
2005-01-26 10:50:00,38.54,38.59,38.53,38.56,87027.08185414343,17.9629,17.9862,17.9582,17.9722,87027.0819
2005-01-26 11:00:00,38.57,38.61,38.55,38.55,90982.85830205904,17.9769,17.9955,17.9676,17.9676,90982.8583
2005-01-26 11:10:00,38.55,38.56,38.54,38.54,118369.0029414748,17.9676,17.9722,17.9629,17.9629,118369.0029
2005-01-26 11:20:00,38.54,38.54,38.49,38.52,59945.22771072117,17.9629,17.9629,17.9396,17.9536,59945.2277
2005-01-26 11:30:00,38.52,38.54,38.51,38.54,54569.42894816919,17.9536,17.9629,17.9489,17.9629,54569.4289
2005-01-26 11:40:00,38.55,38.55,38.5,38.51,53859.417790851,17.9676,17.9676,17.9443,17.9489,53859.4178
2005-01-26 11:50:00,38.5,38.57,38.5,38.51,44933.563241708085,17.9443,17.9769,17.9443,17.9489,44933.5632
2005-01-26 12:00:00,38.51,38.53,38.48,38.5,44426.41241505224,17.9489,17.9582,17.9349,17.9443,44426.4124
2005-01-26 12:10:00,38.5,38.54,38.5,38.52,30226.189268688508,17.9443,17.9629,17.9443,17.9536,30226.1893
2005-01-26 12:20:00,38.52,38.52,38.45,38.46,38137.742164519725,17.9536,17.9536,17.9209,17.9256,38137.7422
2005-01-26 12:30:00,38.48,38.48,38.42,38.45,33776.24505527944,17.9349,17.9349,17.907,17.9209,33776.2451
2005-01-26 12:40:00,38.45,38.53,38.45,38.47,43817.83142306522,17.9209,17.9582,17.9209,17.9303,43817.8314
2005-01-26 12:50:00,38.45,38.46,38.45,38.45,35906.278527234,17.9209,17.9256,17.9209,17.9209,35906.2785
2005-01-26 13:00:00,38.45,38.51,38.45,38.51,52845.116137539306,17.9209,17.9489,17.9209,17.9489,52845.1161
2005-01-26 13:10:00,38.51,38.51,38.49,38.49,32254.79257531189,17.9489,17.9489,17.9396,17.9396,32254.7926
2005-01-26 13:20:00,38.49,38.52,38.48,38.48,34080.53555127295,17.9396,17.9536,17.9349,17.9349,34080.5356
2005-01-26 13:30:00,38.49,38.52,38.47,38.52,40166.34547114312,17.9396,17.9536,17.9303,17.9536,40166.3455
2005-01-26 13:40:00,38.51,38.58,38.5,38.54,52642.255806876965,17.9489,17.9815,17.9443,17.9629,52642.2558
2005-01-26 13:50:00,38.54,38.58,38.54,38.54,64002.43432396795,17.9629,17.9815,17.9629,17.9629,64002.4343
2005-01-26 14:00:00,38.54,38.58,38.53,38.56,32254.79257531189,17.9629,17.9815,17.9582,17.9722,32254.7926
2005-01-26 14:10:00,38.56,38.57,38.54,38.54,38137.742164519725,17.9722,17.9769,17.9629,17.9629,38137.7422
2005-01-26 14:20:00,38.54,38.61,38.52,38.59,140379.34881833856,17.9629,17.9955,17.9536,17.9862,140379.3488
2005-01-26 14:30:00,38.6,38.62,38.55,38.56,46860.7363830003,17.9909,18.0002,17.9676,17.9722,46860.7364
2005-01-26 14:40:00,38.56,38.61,38.56,38.6,72421.13804645502,17.9722,17.9955,17.9722,17.9909,72421.138
2005-01-26 14:50:00,38.6,38.64,38.59,38.62,98184.40004057209,17.9909,18.0095,17.9862,18.0002,98184.4
2005-01-26 15:00:00,38.63,38.66,38.58,38.6,40977.78679379248,18.0048,18.0188,17.9815,17.9909,40977.7868
2005-01-26 15:10:00,38.6,38.62,38.58,38.58,63089.562835987424,17.9909,18.0002,17.9815,17.9815,63089.5628
2005-01-26 15:20:00,38.59,38.67,38.58,38.66,78506.94796632518,17.9862,18.0235,17.9815,18.0188,78506.948
2005-01-26 15:30:00,38.67,38.69,38.61,38.68,83375.59590222132,18.0235,18.0328,17.9955,18.0281,83375.5959
2005-01-26 15:40:00,38.69,38.71,38.68,38.71,92707.17111268891,18.0328,18.0421,18.0281,18.0421,92707.1711
2005-01-26 15:50:00,38.71,38.73,38.65,38.66,170098.38726037124,18.0421,18.0515,18.0142,18.0188,170098.3873
2005-01-27 09:30:00,38.47,38.59,38.3,38.31,83578.45623288366,17.9303,17.9862,17.851,17.8557,83578.4562
2005-01-27 09:40:00,38.3,38.54,38.3,38.49,50309.36200426007,17.851,17.9629,17.851,17.9396,50309.362
2005-01-27 09:50:00,38.46,38.75,38.44,38.75,64205.294654630285,17.9256,18.0608,17.9163,18.0608,64205.2947
2005-01-27 10:00:00,38.75,38.84,38.75,38.8,111776.04219494878,18.0608,18.1027,18.0608,18.0841,111776.0422
2005-01-27 10:10:00,38.79,38.8,38.56,38.71,71001.11573181865,18.0794,18.0841,17.9722,18.0421,71001.1157
2005-01-27 10:20:00,38.71,38.72,38.62,38.63,57206.61324677959,18.0421,18.0468,18.0002,18.0048,57206.6132
2005-01-27 10:30:00,38.62,38.8,38.62,38.8,54772.28927883152,18.0002,18.0841,18.0002,18.0841,54772.2893
2005-01-27 10:40:00,38.8,38.84,38.76,38.81,57003.75291611726,18.0841,18.1027,18.0654,18.0887,57003.7529
2005-01-27 10:50:00,38.81,38.88,38.81,38.83,60452.378537377015,18.0887,18.1214,18.0887,18.0981,60452.3785
2005-01-27 11:00:00,38.82,38.85,38.76,38.82,37022.010345876864,18.0934,18.1074,18.0654,18.0934,37022.0103
2005-01-27 11:10:00,38.83,38.84,38.8,38.82,43817.83142306522,18.0981,18.1027,18.0841,18.0934,43817.8314
2005-01-27 11:20:00,38.83,38.84,38.81,38.82,37934.88183385739,18.0981,18.1027,18.0887,18.0934,37934.8818
2005-01-27 11:30:00,38.82,38.87,38.82,38.87,40166.34547114312,18.0934,18.1167,18.0934,18.1167,40166.3455
2005-01-27 11:40:00,38.87,38.92,38.86,38.92,34283.395881935285,18.1167,18.14,18.112,18.14,34283.3959
2005-01-27 11:50:00,38.92,38.93,38.86,38.89,56800.89258545492,18.14,18.1447,18.112,18.126,56800.8926
2005-01-27 12:00:00,38.88,38.95,38.88,38.93,82158.43391824729,18.1214,18.154,18.1214,18.1447,82158.4339
2005-01-27 12:10:00,38.94,39.0,38.93,38.96,41890.658281773,18.1493,18.1773,18.1447,18.1587,41890.6583
2005-01-27 12:20:00,38.96,38.97,38.91,38.92,31443.35125266254,18.1587,18.1633,18.1353,18.14,31443.3513
2005-01-27 12:30:00,38.91,38.93,38.88,38.89,113094.63434425398,18.1353,18.1447,18.1214,18.126,113094.6343
2005-01-27 12:40:00,38.89,38.92,38.83,38.86,27284.714474084594,18.126,18.14,18.0981,18.112,27284.7145
2005-01-27 12:50:00,38.86,38.87,38.84,38.85,29313.31778070798,18.112,18.1167,18.1027,18.1074,29313.3178
2005-01-27 13:00:00,38.85,38.86,38.82,38.82,32051.93224464956,18.1074,18.112,18.0934,18.0934,32051.9322
2005-01-27 13:10:00,38.83,38.86,38.82,38.84,37833.45166852622,18.0981,18.112,18.0934,18.1027,37833.4517
2005-01-27 13:20:00,38.84,38.85,38.83,38.83,32761.943401967743,18.1027,18.1074,18.0981,18.0981,32761.9434
2005-01-27 13:30:00,38.83,38.83,38.81,38.81,44020.69175372756,18.0981,18.0981,18.0887,18.0887,44020.6918
2005-01-27 13:40:00,38.81,38.81,38.72,38.74,64002.43432396795,18.0887,18.0887,18.0468,18.0561,64002.4343
2005-01-27 13:50:00,38.73,38.77,38.72,38.76,62176.6913480069,18.0515,18.0701,18.0468,18.0654,62176.6913
2005-01-27 14:00:00,38.75,38.81,38.75,38.81,31341.92108733137,18.0608,18.0887,18.0608,18.0887,31341.9211
2005-01-27 14:10:00,38.8,38.84,38.8,38.82,37732.02150319505,18.0841,18.1027,18.0841,18.0934,37732.0215
2005-01-27 14:20:00,38.81,38.86,38.81,38.85,36311.99918855868,18.0887,18.112,18.0887,18.1074,36311.9992
2005-01-27 14:30:00,38.86,38.9,38.85,38.89,60148.08804138351,18.112,18.1307,18.1074,18.126,60148.088
2005-01-27 14:40:00,38.89,38.94,38.83,38.85,60249.518206714674,18.126,18.1493,18.0981,18.1074,60249.5182
2005-01-27 14:50:00,38.85,38.9,38.8,38.8,108023.1260776955,18.1074,18.1307,18.0841,18.0841,108023.1261
2005-01-27 15:00:00,38.8,38.85,38.8,38.84,84389.89755553301,18.0841,18.1074,18.0841,18.1027,84389.8976
2005-01-27 15:10:00,38.84,38.94,38.83,38.92,109950.29921898773,18.1027,18.1493,18.0981,18.14,109950.2992
2005-01-27 15:20:00,38.93,38.97,38.83,38.89,45947.86489501978,18.1447,18.1633,18.0981,18.126,45947.8649
2005-01-27 15:30:00,38.88,38.95,38.88,38.89,62278.12151333807,18.1214,18.154,18.1214,18.126,62278.1215
2005-01-27 15:40:00,38.89,38.9,38.87,38.89,87331.37235013692,18.126,18.1307,18.1167,18.126,87331.3724
2005-01-27 15:50:00,38.9,38.9,38.82,38.82,63292.423166649765,18.1307,18.1307,18.0934,18.0934,63292.4232
2005-01-28 09:30:00,38.7,38.82,38.66,38.81,43310.68059640937,18.0375,18.0934,18.0188,18.0887,43310.6806
2005-01-28 09:40:00,38.82,38.83,38.69,38.76,48280.75869763668,18.0934,18.0981,18.0328,18.0654,48280.7587
2005-01-28 09:50:00,38.76,38.8,38.67,38.7,28197.58596206512,18.0654,18.0841,18.0235,18.0375,28197.586
2005-01-28 10:00:00,38.7,38.71,38.6,38.62,67349.62977989654,18.0375,18.0421,17.9909,18.0002,67349.6298
2005-01-28 10:10:00,38.62,38.65,38.61,38.65,46252.155391013286,18.0002,18.0142,17.9955,18.0142,46252.1554
2005-01-28 10:20:00,38.64,38.72,38.64,38.7,32660.513236636576,18.0095,18.0468,18.0095,18.0375,32660.5132
2005-01-28 10:30:00,38.69,38.72,38.69,38.72,30226.189268688508,18.0328,18.0468,18.0328,18.0468,30226.1893
2005-01-28 10:40:00,38.72,38.74,38.68,38.69,35500.55786590932,18.0468,18.0561,18.0281,18.0328,35500.5579
2005-01-28 10:50:00,38.7,38.71,38.66,38.68,42600.66943909119,18.0375,18.0421,18.0188,18.0281,42600.6694
2005-01-28 11:00:00,38.68,38.7,38.6,38.64,57105.18308144842,18.0281,18.0375,17.9909,18.0095,57105.1831
2005-01-28 11:10:00,38.64,38.66,38.6,38.6,152956.68931940358,18.0095,18.0188,17.9909,17.9909,152956.6893
2005-01-28 11:20:00,38.58,38.6,38.47,38.57,66132.46779592251,17.9815,17.9909,17.9303,17.9769,66132.4678
2005-01-28 11:30:00,38.57,38.65,38.57,38.6,67248.19961456537,17.9769,18.0142,17.9769,17.9909,67248.1996
2005-01-28 11:40:00,38.61,38.61,38.58,38.6,19677.45207424688,17.9955,17.9955,17.9815,17.9909,19677.4521
2005-01-28 11:50:00,38.61,38.65,38.58,38.62,15823.10579166244,17.9955,18.0142,17.9815,18.0002,15823.1058
2005-01-28 12:00:00,38.62,38.64,38.61,38.61,18054.56942894817,18.0002,18.0095,17.9955,17.9955,18054.5694
2005-01-28 12:10:00,38.63,38.65,38.61,38.64,11968.759509078,18.0048,18.0142,17.9955,18.0095,11968.7595
2005-01-28 12:20:00,38.63,38.66,38.62,38.64,23937.519018156,18.0048,18.0188,18.0002,18.0095,23937.519
2005-01-28 12:30:00,38.64,38.68,38.63,38.67,23633.22852216249,18.0095,18.0281,18.0048,18.0235,23633.2285
2005-01-28 12:40:00,38.67,38.69,38.66,38.69,7505.832234506543,18.0235,18.0328,18.0188,18.0328,7505.8322
2005-01-28 12:50:00,38.69,38.7,38.65,38.65,39253.47398316259,18.0328,18.0375,18.0142,18.0142,39253.474
2005-01-28 13:00:00,38.65,38.65,38.62,38.62,26676.13348209757,18.0142,18.0142,18.0002,18.0002,26676.1335
2005-01-28 13:10:00,38.63,38.66,38.62,38.66,32660.513236636576,18.0048,18.0188,18.0002,18.0188,32660.5132
2005-01-28 13:20:00,38.66,38.69,38.64,38.65,27183.284308753424,18.0188,18.0328,18.0095,18.0142,27183.2843
2005-01-28 13:30:00,38.65,38.66,38.65,38.66,26980.423978091083,18.0142,18.0188,18.0142,18.0188,26980.424
2005-01-28 13:40:00,38.65,38.72,38.65,38.7,52033.67481488995,18.0142,18.0468,18.0142,18.0375,52033.6748
2005-01-28 13:50:00,38.7,38.7,38.66,38.66,22111.77604219495,18.0375,18.0375,18.0188,18.0188,22111.776
2005-01-28 14:00:00,38.66,38.67,38.64,38.66,33877.67522061061,18.0188,18.0235,18.0095,18.0188,33877.6752
2005-01-28 14:10:00,38.66,38.71,38.66,38.7,59742.36738005883,18.0188,18.0421,18.0188,18.0375,59742.3674
2005-01-28 14:20:00,38.7,38.77,38.7,38.73,39862.05497514961,18.0375,18.0701,18.0375,18.0515,39862.055
2005-01-28 14:30:00,38.73,38.74,38.7,38.74,57612.33390810427,18.0515,18.0561,18.0375,18.0561,57612.3339
2005-01-28 14:40:00,38.73,38.73,38.69,38.69,30429.04959935085,18.0515,18.0515,18.0328,18.0328,30429.0496
2005-01-28 14:50:00,38.69,38.71,38.68,38.7,74044.02069175373,18.0328,18.0421,18.0281,18.0375,74044.0207
2005-01-28 15:00:00,38.7,38.73,38.67,38.7,60046.65787605234,18.0375,18.0515,18.0235,18.0375,60046.6579
2005-01-28 15:10:00,38.69,38.71,38.66,38.7,64408.15498529263,18.0328,18.0421,18.0188,18.0375,64408.155
2005-01-28 15:20:00,38.69,38.7,38.65,38.67,66943.90911857186,18.0328,18.0375,18.0142,18.0235,66943.9091
2005-01-28 15:30:00,38.66,38.72,38.65,38.72,118876.15376813064,18.0188,18.0468,18.0142,18.0468,118876.1538
2005-01-28 15:40:00,38.72,38.81,38.71,38.75,63901.00415863678,18.0468,18.0887,18.0421,18.0608,63901.0042
2005-01-28 15:50:00,38.76,38.8,38.75,38.8,122527.63972005274,18.0654,18.0841,18.0608,18.0841,122527.6397
2005-01-31 09:30:00,39.24,39.38,39.16,39.18,115224.66781620854,18.2892,18.3544,18.2519,18.2612,115224.6678
2005-01-31 09:40:00,39.16,39.16,39.07,39.11,42904.95993508469,18.2519,18.2519,18.2099,18.2286,42904.9599
2005-01-31 09:50:00,39.11,39.25,39.1,39.12,50106.501673597726,18.2286,18.2938,18.2239,18.2332,50106.5017
2005-01-31 10:00:00,39.12,39.15,39.06,39.1,74145.4508570849,18.2332,18.2472,18.2053,18.2239,74145.4509
2005-01-31 10:10:00,39.09,39.09,38.9,38.93,64611.015315954966,18.2192,18.2192,18.1307,18.1447,64611.0153
2005-01-31 10:20:00,38.93,38.94,38.81,38.85,98285.83020590324,18.1447,18.1493,18.0887,18.1074,98285.8302
2005-01-31 10:30:00,38.88,38.88,38.81,38.84,36210.56902322751,18.1214,18.1214,18.0887,18.1027,36210.569
2005-01-31 10:40:00,38.83,38.91,38.81,38.9,22517.496703519628,18.0981,18.1353,18.0887,18.1307,22517.4967
2005-01-31 10:50:00,38.89,38.89,38.81,38.84,32863.37356729891,18.126,18.126,18.0887,18.1027,32863.3736
2005-01-31 11:00:00,38.84,38.94,38.81,38.9,70392.53473983162,18.1027,18.1493,18.0887,18.1307,70392.5347
2005-01-31 11:10:00,38.9,38.91,38.89,38.9,23531.79835683132,18.1307,18.1353,18.126,18.1307,23531.7984
2005-01-31 11:20:00,38.9,38.91,38.88,38.9,45643.57439902627,18.1307,18.1353,18.1214,18.1307,45643.5744
2005-01-31 11:30:00,38.9,38.92,38.86,38.86,50410.79216959124,18.1307,18.14,18.112,18.112,50410.7922
2005-01-31 11:40:00,38.86,38.87,38.77,38.77,29516.17811137032,18.112,18.1167,18.0701,18.0701,29516.1781
2005-01-31 11:50:00,38.77,38.8,38.75,38.79,34790.54670859114,18.0701,18.0841,18.0608,18.0794,34790.5467
2005-01-31 12:00:00,38.78,38.79,38.75,38.78,30226.189268688508,18.0748,18.0794,18.0608,18.0748,30226.1893
2005-01-31 12:10:00,38.78,38.78,38.7,38.71,26371.842986104068,18.0748,18.0748,18.0375,18.0421,26371.843
2005-01-31 12:20:00,38.72,38.87,38.71,38.84,22517.496703519628,18.0468,18.1167,18.0421,18.1027,22517.4967
2005-01-31 12:30:00,38.84,38.89,38.83,38.88,29110.457450045644,18.1027,18.126,18.0981,18.1214,29110.4575
2005-01-31 12:40:00,38.88,38.92,38.87,38.89,44933.563241708085,18.1214,18.14,18.1167,18.126,44933.5632
2005-01-31 12:50:00,38.91,38.91,38.83,38.87,19981.74257024039,18.1353,18.1353,18.0981,18.1167,19981.7426
2005-01-31 13:00:00,38.87,38.89,38.83,38.83,21908.91571153261,18.1167,18.126,18.0981,18.0981,21908.9157
2005-01-31 13:10:00,38.83,38.87,38.82,38.84,46049.29506035095,18.0981,18.1167,18.0934,18.1027,46049.2951
2005-01-31 13:20:00,38.84,38.84,38.81,38.82,48787.909524292525,18.1027,18.1027,18.0887,18.0934,48787.9095
2005-01-31 13:30:00,38.81,38.82,38.71,38.72,88447.1041687798,18.0887,18.0934,18.0421,18.0468,88447.1042
2005-01-31 13:40:00,38.72,38.74,38.71,38.71,43310.68059640937,18.0468,18.0561,18.0421,18.0421,43310.6806
2005-01-31 13:50:00,38.71,38.73,38.68,38.72,63901.00415863678,18.0421,18.0515,18.0281,18.0468,63901.0042
2005-01-31 14:00:00,38.72,38.72,38.69,38.71,42499.23927376002,18.0468,18.0468,18.0328,18.0421,42499.2393
2005-01-31 14:10:00,38.71,38.73,38.68,38.68,34486.256212597626,18.0421,18.0515,18.0281,18.0281,34486.2562
2005-01-31 14:20:00,38.65,38.65,38.5,38.5,110863.17070696826,18.0142,18.0142,17.9443,17.9443,110863.1707
2005-01-31 14:30:00,38.54,38.54,38.44,38.49,136626.43270108532,17.9629,17.9629,17.9163,17.9396,136626.4327
2005-01-31 14:40:00,38.55,38.57,38.49,38.49,96460.0872299422,17.9676,17.9769,17.9396,17.9396,96460.0872
2005-01-31 14:50:00,38.51,38.51,38.43,38.43,88954.25499543564,17.9489,17.9489,17.9116,17.9116,88954.255
2005-01-31 15:00:00,38.43,38.49,38.4,38.43,83477.02606755249,17.9116,17.9396,17.8976,17.9116,83477.0261
2005-01-31 15:10:00,38.42,38.43,38.36,38.38,70392.53473983162,17.907,17.9116,17.879,17.8883,70392.5347
2005-01-31 15:20:00,38.38,38.43,38.37,38.41,89258.54549142915,17.8883,17.9116,17.8837,17.9023,89258.5455
2005-01-31 15:30:00,38.43,38.52,38.41,38.52,79926.97028096156,17.9116,17.9536,17.9023,17.9536,79926.9703
2005-01-31 15:40:00,38.51,38.55,38.48,38.48,106805.96409372149,17.9489,17.9676,17.9349,17.9349,106805.9641
2005-01-31 15:50:00,38.49,38.57,38.48,38.57,153869.5608073841,17.9396,17.9769,17.9349,17.9769,153869.5608
2005-02-01 09:30:00,38.6,38.78,38.52,38.78,63089.562835987424,17.9909,18.0748,17.9536,18.0748,63089.5628
2005-02-01 09:40:00,38.77,38.84,38.58,38.62,86519.93102748758,18.0701,18.1027,17.9815,18.0002,86519.931
2005-02-01 09:50:00,38.61,38.78,38.61,38.73,255502.58646921595,17.9955,18.0748,17.9955,18.0515,255502.5865
2005-02-01 10:00:00,38.73,38.77,38.64,38.74,135510.70088244244,18.0515,18.0701,18.0095,18.0561,135510.7009
2005-02-01 10:10:00,38.75,38.79,38.71,38.71,36717.71984988335,18.0608,18.0794,18.0421,18.0421,36717.7198
2005-02-01 10:20:00,38.73,38.74,38.68,38.69,36413.42935388985,18.0515,18.0561,18.0281,18.0328,36413.4294
2005-02-01 10:30:00,38.69,38.82,38.66,38.82,105588.80210974744,18.0328,18.0934,18.0188,18.0934,105588.8021
2005-02-01 10:40:00,38.82,38.82,38.77,38.78,77594.07647834466,18.0934,18.0934,18.0701,18.0748,77594.0765
2005-02-01 10:50:00,38.78,38.82,38.75,38.81,47976.46820164317,18.0748,18.0934,18.0608,18.0887,47976.4682
2005-02-01 11:00:00,38.81,38.92,38.81,38.84,100213.00334719544,18.0887,18.14,18.0887,18.1027,100213.0033
2005-02-01 11:10:00,38.85,38.85,38.8,38.81,51627.95415356527,18.1074,18.1074,18.0841,18.0887,51627.9542
2005-02-01 11:20:00,38.8,38.82,38.74,38.78,69581.09341718227,18.0841,18.0934,18.0561,18.0748,69581.0934
2005-02-01 11:30:00,38.78,38.83,38.76,38.8,96561.51739527336,18.0748,18.0981,18.0654,18.0841,96561.5174
2005-02-01 11:40:00,38.8,38.89,38.79,38.83,87027.08185414343,18.0841,18.126,18.0794,18.0981,87027.0819
2005-02-01 11:50:00,38.84,38.93,38.82,38.93,51120.80332690942,18.1027,18.1447,18.0934,18.1447,51120.8033
2005-02-01 12:00:00,38.92,39.05,38.91,39.05,139060.75666903338,18.14,18.2006,18.1353,18.2006,139060.7567
2005-02-01 12:10:00,39.05,39.09,39.0,39.01,50816.51283091591,18.2006,18.2192,18.1773,18.182,50816.5128
2005-02-01 12:20:00,39.0,39.04,39.0,39.04,43107.82026574703,18.1773,18.1959,18.1773,18.1959,43107.8203
2005-02-01 12:30:00,39.04,39.05,39.03,39.04,58930.92605740947,18.1959,18.2006,18.1913,18.1959,58930.9261
2005-02-01 12:40:00,39.05,39.05,39.04,39.04,24038.94918348717,18.2006,18.2006,18.1959,18.1959,24038.9492
2005-02-01 12:50:00,39.05,39.06,39.04,39.06,44730.702911045744,18.2006,18.2053,18.1959,18.2053,44730.7029
2005-02-01 13:00:00,39.06,39.06,39.0,39.01,29516.17811137032,18.2053,18.2053,18.1773,18.182,29516.1781
2005-02-01 13:10:00,39.01,39.02,38.99,39.01,44933.563241708085,18.182,18.1866,18.1726,18.182,44933.5632
2005-02-01 13:20:00,39.01,39.04,38.99,39.01,52135.10498022112,18.182,18.1959,18.1726,18.182,52135.105
2005-02-01 13:30:00,39.02,39.02,38.99,39.0,55482.30043614971,18.1866,18.1866,18.1726,18.1773,55482.3004
2005-02-01 13:40:00,39.01,39.04,39.0,39.04,43513.540927071714,18.182,18.1959,18.1773,18.1959,43513.5409
2005-02-01 13:50:00,39.04,39.1,39.03,39.09,36819.15001521452,18.1959,18.2239,18.1913,18.2192,36819.15
2005-02-01 14:00:00,39.1,39.14,39.05,39.11,48077.89836697434,18.2239,18.2425,18.2006,18.2286,48077.8984
2005-02-01 14:10:00,39.12,39.17,39.1,39.14,25154.68100213004,18.2332,18.2565,18.2239,18.2425,25154.681
2005-02-01 14:20:00,39.15,39.15,39.06,39.06,36717.71984988335,18.2472,18.2472,18.2053,18.2053,36717.7198
2005-02-01 14:30:00,39.06,39.09,39.05,39.08,33674.81488994827,18.2053,18.2192,18.2006,18.2146,33674.8149
2005-02-01 14:40:00,39.08,39.11,39.03,39.04,32153.362409980728,18.2146,18.2286,18.1913,18.1959,32153.3624
2005-02-01 14:50:00,39.05,39.06,39.04,39.04,24444.669844811848,18.2006,18.2053,18.1959,18.1959,24444.6698
2005-02-01 15:00:00,39.05,39.06,39.01,39.03,59843.79754539,18.2006,18.2053,18.182,18.1913,59843.7975
2005-02-01 15:10:00,39.03,39.03,38.99,39.0,44933.563241708085,18.1913,18.1913,18.1726,18.1773,44933.5632
2005-02-01 15:20:00,39.01,39.03,39.0,39.01,42904.95993508469,18.182,18.1913,18.1773,18.182,42904.9599
2005-02-01 15:30:00,39.02,39.05,38.96,39.05,101430.1653311695,18.1866,18.2006,18.1587,18.2006,101430.1653
2005-02-01 15:40:00,39.05,39.09,39.04,39.05,73131.1492037732,18.2006,18.2192,18.1959,18.2006,73131.1492
2005-02-01 15:50:00,39.04,39.16,39.04,39.11,122933.36038137742,18.1959,18.2519,18.1959,18.2286,122933.3604
2005-02-02 09:30:00,39.16,39.17,39.06,39.06,48077.89836697434,18.2519,18.2565,18.2053,18.2053,48077.8984
2005-02-02 09:40:00,39.06,39.19,39.06,39.19,108023.1260776955,18.2053,18.2659,18.2053,18.2659,108023.1261
2005-02-02 09:50:00,39.2,39.24,39.18,39.22,121006.1872400852,18.2705,18.2892,18.2612,18.2798,121006.1872
2005-02-02 10:00:00,39.21,39.28,39.14,39.27,114717.51698955268,18.2752,18.3078,18.2425,18.3031,114717.517
2005-02-02 10:10:00,39.27,39.27,39.16,39.19,45440.71406836393,18.3031,18.3031,18.2519,18.2659,45440.7141
2005-02-02 10:20:00,39.19,39.24,39.15,39.24,40064.91530581195,18.2659,18.2892,18.2472,18.2892,40064.9153
2005-02-02 10:30:00,39.24,39.24,39.16,39.22,68059.64093721473,18.2892,18.2892,18.2519,18.2798,68059.6409
2005-02-02 10:40:00,39.21,39.27,39.18,39.19,72319.70788112385,18.2752,18.3031,18.2612,18.2659,72319.7079
2005-02-02 10:50:00,39.19,39.29,39.19,39.29,53047.97646820165,18.2659,18.3125,18.2659,18.3125,53047.9765
2005-02-02 11:00:00,39.29,39.46,39.28,39.45,186124.353382696,18.3125,18.3917,18.3078,18.387,186124.3534
2005-02-02 11:10:00,39.45,39.49,39.34,39.35,157926.7674206309,18.387,18.4057,18.3358,18.3404,157926.7674
2005-02-02 11:20:00,39.35,39.39,39.35,39.38,32254.79257531189,18.3404,18.3591,18.3404,18.3544,32254.7926
2005-02-02 11:30:00,39.39,39.41,39.36,39.38,189775.83933461813,18.3591,18.3684,18.3451,18.3544,189775.8393
2005-02-02 11:40:00,39.39,39.41,39.38,39.39,25256.111167461204,18.3591,18.3684,18.3544,18.3591,25256.1112
2005-02-02 11:50:00,39.39,39.43,39.39,39.43,48889.339689623695,18.3591,18.3777,18.3591,18.3777,48889.3397
2005-02-02 12:00:00,39.43,39.43,39.36,39.38,27791.86530074044,18.3777,18.3777,18.3451,18.3544,27791.8653
2005-02-02 12:10:00,39.38,39.38,39.3,39.32,18764.580586266355,18.3544,18.3544,18.3171,18.3264,18764.5806
2005-02-02 12:20:00,39.3,39.36,39.3,39.35,35297.69753524698,18.3171,18.3451,18.3171,18.3404,35297.6975
2005-02-02 12:30:00,39.35,39.36,39.33,39.35,91997.15995537072,18.3404,18.3451,18.3311,18.3404,91997.16
2005-02-02 12:40:00,39.35,39.36,39.35,39.36,13895.93265037022,18.3404,18.3451,18.3404,18.3451,13895.9327
2005-02-02 12:50:00,39.36,39.42,39.36,39.37,111268.89136829293,18.3451,18.3731,18.3451,18.3497,111268.8914
2005-02-02 13:00:00,39.39,39.43,39.39,39.42,23937.519018156,18.3591,18.3777,18.3591,18.3731,23937.519
2005-02-02 13:10:00,39.42,39.42,39.41,39.41,30429.04959935085,18.3731,18.3731,18.3684,18.3684,30429.0496
2005-02-02 13:20:00,39.41,39.42,39.4,39.42,27994.72563140278,18.3684,18.3731,18.3637,18.3731,27994.7256
2005-02-02 13:30:00,39.41,39.41,39.38,39.4,139162.18683436455,18.3684,18.3684,18.3544,18.3637,139162.1868
2005-02-02 13:40:00,39.39,39.41,39.39,39.39,18358.85992494168,18.3591,18.3684,18.3591,18.3591,18358.8599
2005-02-02 13:50:00,39.39,39.4,39.39,39.4,7201.541738513034,18.3591,18.3637,18.3591,18.3637,7201.5417
2005-02-02 14:00:00,39.39,39.4,39.39,39.4,13794.502485039053,18.3591,18.3637,18.3591,18.3637,13794.5025
2005-02-02 14:10:00,39.4,39.43,39.39,39.41,61669.54052135105,18.3637,18.3777,18.3591,18.3684,61669.5405
2005-02-02 14:20:00,39.41,39.47,39.4,39.44,63495.2834973121,18.3684,18.3964,18.3637,18.3824,63495.2835
2005-02-02 14:30:00,39.43,39.46,39.38,39.43,128816.30997058524,18.3777,18.3917,18.3544,18.3777,128816.31
2005-02-02 14:40:00,39.44,39.5,39.41,39.49,33370.524393954765,18.3824,18.4103,18.3684,18.4057,33370.5244
2005-02-02 14:50:00,39.49,39.5,39.44,39.44,36210.56902322751,18.4057,18.4103,18.3824,18.3824,36210.569
2005-02-02 15:00:00,39.45,39.45,39.4,39.42,77796.936809007,18.387,18.387,18.3637,18.3731,77796.9368
2005-02-02 15:10:00,39.41,39.43,39.39,39.41,96662.94756060452,18.3684,18.3777,18.3591,18.3684,96662.9476
2005-02-02 15:20:00,39.43,39.5,39.43,39.46,67755.35044122122,18.3777,18.4103,18.3777,18.3917,67755.3504
2005-02-02 15:30:00,39.46,39.51,39.44,39.51,90475.70747540318,18.3917,18.415,18.3824,18.415,90475.7075
2005-02-02 15:40:00,39.51,39.61,39.49,39.6,96967.23805659804,18.415,18.4616,18.4057,18.4569,96967.2381
2005-02-02 15:50:00,39.6,39.62,39.56,39.62,131554.92443452682,18.4569,18.4663,18.4383,18.4663,131554.9244
2005-02-03 09:30:00,39.53,39.54,39.22,39.34,145045.13642357237,18.4243,18.429,18.2798,18.3358,145045.1364
2005-02-03 09:40:00,39.33,39.34,38.99,39.14,179937.11329749468,18.3311,18.3358,18.1726,18.2425,179937.1133
2005-02-03 09:50:00,39.14,39.29,39.14,39.27,189065.8281773,18.2425,18.3125,18.2425,18.3031,189065.8282
2005-02-03 10:00:00,39.27,39.27,39.23,39.24,230347.90546708592,18.3031,18.3031,18.2845,18.2892,230347.9055
2005-02-03 10:10:00,39.23,39.3,39.22,39.28,214423.3695100923,18.2845,18.3171,18.2798,18.3078,214423.3695
2005-02-03 10:20:00,39.3,39.33,39.26,39.32,73638.30003042905,18.3171,18.3311,18.2985,18.3264,73638.3
2005-02-03 10:30:00,39.31,39.34,39.24,39.24,175677.04635358555,18.3218,18.3358,18.2892,18.2892,175677.0464
2005-02-03 10:40:00,39.24,39.28,39.24,39.25,242418.09514149508,18.2892,18.3078,18.2892,18.2938,242418.0951
2005-02-03 10:50:00,39.25,39.27,39.23,39.26,138553.60584237752,18.2938,18.3031,18.2845,18.2985,138553.6058
2005-02-03 11:00:00,39.26,39.26,39.22,39.22,153869.5608073841,18.2985,18.2985,18.2798,18.2798,153869.5608
2005-02-03 11:10:00,39.23,39.24,39.14,39.23,187544.3756973324,18.2845,18.2892,18.2425,18.2845,187544.3757
2005-02-03 11:20:00,39.23,39.24,39.17,39.18,192413.02363322853,18.2845,18.2892,18.2565,18.2612,192413.0236
2005-02-03 11:30:00,39.18,39.18,39.09,39.1,141393.65047165027,18.2612,18.2612,18.2192,18.2239,141393.6505
2005-02-03 11:40:00,39.1,39.1,38.98,38.98,80231.26077695507,18.2239,18.2239,18.168,18.168,80231.2608
2005-02-03 11:50:00,38.99,38.99,38.88,38.89,201947.4591743585,18.1726,18.1726,18.1214,18.126,201947.4592
2005-02-03 12:00:00,38.92,38.94,38.87,38.87,259661.22324779388,18.14,18.1493,18.1167,18.1167,259661.2232
2005-02-03 12:10:00,38.88,38.99,38.86,38.97,45339.28390303276,18.1214,18.1726,18.112,18.1633,45339.2839
2005-02-03 12:20:00,38.98,39.02,38.94,39.01,214626.22984075465,18.168,18.1866,18.1493,18.182,214626.2298
2005-02-03 12:30:00,39.01,39.04,39.0,39.02,62582.41200933157,18.182,18.1959,18.1773,18.1866,62582.412
2005-02-03 12:40:00,39.01,39.02,38.94,38.94,127599.14798661122,18.182,18.1866,18.1493,18.1493,127599.148
2005-02-03 12:50:00,38.93,38.93,38.88,38.89,74652.60168374075,18.1447,18.1447,18.1214,18.126,74652.6017
2005-02-03 13:00:00,38.89,38.9,38.86,38.87,74956.89217973425,18.126,18.1307,18.112,18.1167,74956.8922
2005-02-03 13:10:00,38.87,38.87,38.84,38.84,55685.16076681205,18.1167,18.1167,18.1027,18.1027,55685.1608
2005-02-03 13:20:00,38.84,38.88,38.82,38.87,153565.2703113906,18.1027,18.1214,18.0934,18.1167,153565.2703
2005-02-03 13:30:00,38.88,38.88,38.85,38.87,56192.3115934679,18.1214,18.1214,18.1074,18.1167,56192.3116
2005-02-03 13:40:00,38.87,38.87,38.82,38.84,148493.76204483214,18.1167,18.1167,18.0934,18.1027,148493.762
2005-02-03 13:50:00,38.84,38.85,38.82,38.83,86519.93102748758,18.1027,18.1074,18.0934,18.0981,86519.931
2005-02-03 14:00:00,38.83,38.84,38.76,38.76,209656.15173952733,18.0981,18.1027,18.0654,18.0654,209656.1517
2005-02-03 14:10:00,38.76,38.79,38.74,38.76,70189.67440916928,18.0654,18.0794,18.0561,18.0654,70189.6744
2005-02-03 14:20:00,38.77,38.77,38.7,38.7,69682.52358251344,18.0701,18.0701,18.0375,18.0375,69682.5236
2005-02-03 14:30:00,38.7,38.74,38.65,38.73,212293.33603813776,18.0375,18.0561,18.0142,18.0515,212293.336
2005-02-03 14:40:00,38.73,38.73,38.7,38.71,119281.87442945532,18.0515,18.0515,18.0375,18.0421,119281.8744
2005-02-03 14:50:00,38.71,38.71,38.61,38.63,167461.20296176084,18.0421,18.0421,17.9955,18.0048,167461.203
2005-02-03 15:00:00,38.63,38.72,38.63,38.71,101125.874835176,18.0048,18.0468,18.0048,18.0421,101125.8748
2005-02-03 15:10:00,38.71,38.75,38.7,38.74,142407.95212496197,18.0421,18.0608,18.0375,18.0561,142407.9521
2005-02-03 15:20:00,38.73,38.74,38.66,38.7,231260.7769550664,18.0515,18.0561,18.0188,18.0375,231260.777
2005-02-03 15:30:00,38.7,38.71,38.64,38.65,406734.9629779896,18.0375,18.0421,18.0095,18.0142,406734.963
2005-02-03 15:40:00,38.65,38.79,38.65,38.75,132062.07526118268,18.0142,18.0794,18.0142,18.0608,132062.0753
2005-02-03 15:50:00,38.76,38.77,38.72,38.74,290293.1331778071,18.0654,18.0701,18.0468,18.0561,290293.1332
2005-02-04 09:30:00,38.57,38.73,38.55,38.71,300841.8703722487,17.9769,18.0515,17.9676,18.0421,300841.8704
2005-02-04 09:40:00,38.69,38.94,38.69,38.92,237752.30753626127,18.0328,18.1493,18.0328,18.14,237752.3075
2005-02-04 09:50:00,38.94,39.04,38.84,39.03,261689.8265544173,18.1493,18.1959,18.1027,18.1913,261689.8266
2005-02-04 10:00:00,39.03,39.25,39.03,39.24,276397.20052743686,18.1913,18.2938,18.1913,18.2892,276397.2005
2005-02-04 10:10:00,39.24,39.57,39.24,39.53,288365.96003651485,18.2892,18.443,18.2892,18.4243,288365.96
2005-02-04 10:20:00,39.53,39.54,39.44,39.44,181357.13561213104,18.4243,18.429,18.3824,18.3824,181357.1356
2005-02-04 10:30:00,39.45,39.49,39.23,39.28,218176.2856273456,18.387,18.4057,18.2845,18.3078,218176.2856
2005-02-04 10:40:00,39.26,39.47,39.22,39.34,116543.25996551376,18.2985,18.3964,18.2798,18.3358,116543.26
2005-02-04 10:50:00,39.34,39.45,39.33,39.43,88142.81367278629,18.3358,18.387,18.3311,18.3777,88142.8137
2005-02-04 11:00:00,39.42,39.49,39.38,39.39,150725.22568211786,18.3731,18.4057,18.3544,18.3591,150725.2257
2005-02-04 11:10:00,39.39,39.42,39.39,39.42,37326.300841870376,18.3591,18.3731,18.3591,18.3731,37326.3008
2005-02-04 11:20:00,39.41,39.42,39.17,39.17,76174.0541637083,18.3684,18.3731,18.2565,18.2565,76174.0542
2005-02-04 11:30:00,39.16,39.22,39.11,39.14,58119.48473476012,18.2519,18.2798,18.2286,18.2425,58119.4847
2005-02-04 11:40:00,39.14,39.14,39.02,39.02,59945.22771072117,18.2425,18.2425,18.1866,18.1866,59945.2277
2005-02-04 11:50:00,39.02,39.09,39.0,39.03,64408.15498529263,18.1866,18.2192,18.1773,18.1913,64408.155
2005-02-04 12:00:00,39.01,39.03,38.99,39.01,86012.78020083172,18.182,18.1913,18.1726,18.182,86012.7802
2005-02-04 12:10:00,39.01,39.07,39.01,39.05,34486.256212597626,18.182,18.2099,18.182,18.2006,34486.2562
2005-02-04 12:20:00,39.04,39.04,39.0,39.0,36311.99918855868,18.1959,18.1959,18.1773,18.1773,36311.9992
2005-02-04 12:30:00,38.99,39.0,38.96,38.96,41079.216959123645,18.1726,18.1773,18.1587,18.1587,41079.217
2005-02-04 12:40:00,38.96,39.03,38.96,39.03,29110.457450045644,18.1587,18.1913,18.1587,18.1913,29110.4575
2005-02-04 12:50:00,39.02,39.04,39.02,39.04,64103.86448929912,18.1866,18.1959,18.1866,18.1959,64103.8645
2005-02-04 13:00:00,39.02,39.11,39.02,39.09,47469.31737498733,18.1866,18.2286,18.1866,18.2192,47469.3174
2005-02-04 13:10:00,39.1,39.13,39.07,39.11,70899.68556648747,18.2239,18.2379,18.2099,18.2286,70899.6856
2005-02-04 13:20:00,39.11,39.13,39.05,39.11,48585.04919363018,18.2286,18.2379,18.2006,18.2286,48585.0492
2005-02-04 13:30:00,39.1,39.11,39.07,39.08,63596.71366264327,18.2239,18.2286,18.2099,18.2146,63596.7137
2005-02-04 13:40:00,39.07,39.1,39.06,39.06,64611.015315954966,18.2099,18.2239,18.2053,18.2053,64611.0153
2005-02-04 13:50:00,39.06,39.07,38.9,38.91,78811.2384623187,18.2053,18.2099,18.1307,18.1353,78811.2385
2005-02-04 14:00:00,38.9,38.99,38.87,38.98,83274.16573689015,18.1307,18.1726,18.1167,18.168,83274.1657
2005-02-04 14:10:00,38.96,38.98,38.93,38.95,93214.32193934477,18.1587,18.168,18.1447,18.154,93214.3219
2005-02-04 14:20:00,38.94,38.95,38.89,38.89,50917.94299624708,18.1493,18.154,18.126,18.126,50917.943
2005-02-04 14:30:00,38.88,38.9,38.83,38.83,129323.4607972411,18.1214,18.1307,18.0981,18.0981,129323.4608
2005-02-04 14:40:00,38.83,38.83,38.74,38.75,75565.47317172127,18.0981,18.0981,18.0561,18.0608,75565.4732
2005-02-04 14:50:00,38.74,38.8,38.7,38.7,82361.29424890963,18.0561,18.0841,18.0375,18.0375,82361.2942
2005-02-04 15:00:00,38.7,38.81,38.7,38.8,101734.455827163,18.0375,18.0887,18.0375,18.0841,101734.4558
2005-02-04 15:10:00,38.79,38.82,38.77,38.82,81042.70209960442,18.0794,18.0934,18.0701,18.0934,81042.7021
2005-02-04 15:20:00,38.81,38.87,38.81,38.87,123136.22071203977,18.0887,18.1167,18.0887,18.1167,123136.2207
2005-02-04 15:30:00,38.85,38.95,38.85,38.95,132670.6562531697,18.1074,18.154,18.1074,18.154,132670.6563
2005-02-04 15:40:00,38.95,38.99,38.92,38.94,76376.91449437062,18.154,18.1726,18.14,18.1493,76376.9145
2005-02-04 15:50:00,38.94,39.0,38.88,38.97,95750.076072624,18.1493,18.1773,18.1214,18.1633,95750.0761
2005-02-07 09:30:00,38.88,38.89,38.68,38.72,62886.70250532508,18.1214,18.126,18.0281,18.0468,62886.7025
2005-02-07 09:40:00,38.73,38.82,38.72,38.78,59539.50704939649,18.0515,18.0934,18.0468,18.0748,59539.507
2005-02-07 09:50:00,38.77,38.8,38.6,38.65,73638.30003042905,18.0701,18.0841,17.9909,18.0142,73638.3
2005-02-07 10:00:00,38.65,38.7,38.56,38.57,70798.2554011563,18.0142,18.0375,17.9722,17.9769,70798.2554
2005-02-07 10:10:00,38.57,38.57,38.26,38.3,123136.22071203977,17.9769,17.9769,17.8324,17.851,123136.2207
2005-02-07 10:20:00,38.31,38.46,38.29,38.3,89562.83598742266,17.8557,17.9256,17.8464,17.851,89562.836
2005-02-07 10:30:00,38.3,38.3,38.13,38.16,207627.54843290395,17.851,17.851,17.7718,17.7858,207627.5484
2005-02-07 10:40:00,38.14,38.19,38.11,38.12,83578.45623288366,17.7765,17.7998,17.7625,17.7671,83578.4562
2005-02-07 10:50:00,38.12,38.25,38.12,38.23,103154.47814179937,17.7671,17.8277,17.7671,17.8184,103154.4781
2005-02-07 11:00:00,38.23,38.31,38.23,38.31,173039.86205497515,17.8184,17.8557,17.8184,17.8557,173039.8621
2005-02-07 11:10:00,38.3,38.31,38.22,38.23,91185.71863272136,17.851,17.8557,17.8137,17.8184,91185.7186
2005-02-07 11:20:00,38.21,38.22,38.18,38.18,26067.55249011056,17.8091,17.8137,17.7951,17.7951,26067.5525
2005-02-07 11:30:00,38.18,38.25,38.17,38.23,31443.35125266254,17.7951,17.8277,17.7904,17.8184,31443.3513
2005-02-07 11:40:00,38.23,38.24,38.22,38.24,20894.614058220915,17.8184,17.8231,17.8137,17.8231,20894.6141
2005-02-07 11:50:00,38.24,38.24,38.21,38.21,42702.09960442236,17.8231,17.8231,17.8091,17.8091,42702.0996
2005-02-07 12:00:00,38.2,38.21,38.16,38.17,22618.926868850795,17.8044,17.8091,17.7858,17.7904,22618.9269
2005-02-07 12:10:00,38.17,38.17,38.14,38.14,78608.37813165635,17.7904,17.7904,17.7765,17.7765,78608.3781
2005-02-07 12:20:00,38.14,38.17,38.14,38.16,34486.256212597626,17.7765,17.7904,17.7765,17.7858,34486.2562
2005-02-07 12:30:00,38.15,38.16,38.11,38.11,98792.98103255908,17.7811,17.7858,17.7625,17.7625,98792.981
2005-02-07 12:40:00,38.11,38.17,38.11,38.14,36007.70869256517,17.7625,17.7904,17.7625,17.7765,36007.7087
2005-02-07 12:50:00,38.16,38.17,38.12,38.14,32863.37356729891,17.7858,17.7904,17.7671,17.7765,32863.3736
2005-02-07 13:00:00,38.14,38.17,38.12,38.17,34486.256212597626,17.7765,17.7904,17.7671,17.7904,34486.2562
2005-02-07 13:10:00,38.17,38.17,38.11,38.12,57409.47357744193,17.7904,17.7904,17.7625,17.7671,57409.4736
2005-02-07 13:20:00,38.12,38.13,38.11,38.13,35500.55786590932,17.7671,17.7718,17.7625,17.7718,35500.5579
2005-02-07 13:30:00,38.13,38.15,38.11,38.12,39253.47398316259,17.7718,17.7811,17.7625,17.7671,39253.474
2005-02-07 13:40:00,38.12,38.12,38.07,38.08,41383.50745511715,17.7671,17.7671,17.7438,17.7485,41383.5075
2005-02-07 13:50:00,38.08,38.11,38.06,38.07,49193.6301856172,17.7485,17.7625,17.7392,17.7438,49193.6302
2005-02-07 14:00:00,38.08,38.11,38.06,38.1,121411.90790140988,17.7485,17.7625,17.7392,17.7578,121411.9079
2005-02-07 14:10:00,38.1,38.16,38.1,38.13,30226.189268688508,17.7578,17.7858,17.7578,17.7718,30226.1893
2005-02-07 14:20:00,38.13,38.13,38.11,38.13,49599.35084694188,17.7718,17.7718,17.7625,17.7718,49599.3508
2005-02-07 14:30:00,38.12,38.16,38.12,38.15,43006.39010041586,17.7671,17.7858,17.7671,17.7811,43006.3901
2005-02-07 14:40:00,38.15,38.15,38.1,38.11,54163.70828684451,17.7811,17.7811,17.7578,17.7625,54163.7083
2005-02-07 14:50:00,38.11,38.16,38.11,38.13,57815.194238766606,17.7625,17.7858,17.7625,17.7718,57815.1942
2005-02-07 15:00:00,38.13,38.15,38.08,38.08,76579.77482503296,17.7718,17.7811,17.7485,17.7485,76579.7748
2005-02-07 15:10:00,38.07,38.11,38.05,38.1,98184.40004057209,17.7438,17.7625,17.7345,17.7578,98184.4
2005-02-07 15:20:00,38.1,38.11,38.05,38.05,156405.31494066335,17.7578,17.7625,17.7345,17.7345,156405.3149
2005-02-07 15:30:00,38.05,38.07,38.01,38.05,142407.95212496197,17.7345,17.7438,17.7159,17.7345,142407.9521
2005-02-07 15:40:00,38.05,38.1,38.03,38.03,151435.23683943605,17.7345,17.7578,17.7252,17.7252,151435.2368
2005-02-07 15:50:00,38.04,38.05,38.0,38.05,182980.01825742977,17.7299,17.7345,17.7112,17.7345,182980.0183
2005-02-08 09:30:00,38.06,38.06,37.62,37.7,155695.30378334515,17.7392,17.7392,17.5341,17.5714,155695.3038
2005-02-08 09:40:00,37.71,37.75,37.63,37.65,124860.53352266963,17.576,17.5947,17.5388,17.5481,124860.5335
2005-02-08 09:50:00,37.65,37.76,37.65,37.67,93924.33309666294,17.5481,17.5994,17.5481,17.5574,93924.3331
2005-02-08 10:00:00,37.68,37.68,37.66,37.67,61568.11035601988,17.5621,17.5621,17.5527,17.5574,61568.1104
2005-02-08 10:10:00,37.67,37.68,37.62,37.62,85099.9087128512,17.5574,17.5621,17.5341,17.5341,85099.9087
2005-02-08 10:20:00,37.62,37.64,37.49,37.52,84389.89755553301,17.5341,17.5434,17.4735,17.4875,84389.8976
2005-02-08 10:30:00,37.51,37.53,37.41,37.41,142509.38229029314,17.4828,17.4922,17.4362,17.4362,142509.3823
2005-02-08 10:40:00,37.41,37.56,37.41,37.53,105487.37194441629,17.4362,17.5061,17.4362,17.4922,105487.3719
2005-02-08 10:50:00,37.55,37.7,37.52,37.64,63292.423166649765,17.5015,17.5714,17.4875,17.5434,63292.4232
2005-02-08 11:00:00,37.66,37.73,37.63,37.66,145856.57774622174,17.5527,17.5854,17.5388,17.5527,145856.5777
2005-02-08 11:10:00,37.66,37.68,37.65,37.67,85911.35003550055,17.5527,17.5621,17.5481,17.5574,85911.35
2005-02-08 11:20:00,37.67,37.67,37.63,37.64,57510.9037427731,17.5574,17.5574,17.5388,17.5434,57510.9037
2005-02-08 11:30:00,37.64,37.64,37.57,37.57,39659.19464448728,17.5434,17.5434,17.5108,17.5108,39659.1946
2005-02-08 11:40:00,37.58,37.63,37.56,37.63,41282.07728978599,17.5155,17.5388,17.5061,17.5388,41282.0773
2005-02-08 11:50:00,37.62,37.62,37.53,37.6,40673.49629779896,17.5341,17.5341,17.4922,17.5248,40673.4963
2005-02-08 12:00:00,37.6,37.63,37.6,37.62,56293.74175879906,17.5248,17.5388,17.5248,17.5341,56293.7418
2005-02-08 12:10:00,37.62,37.62,37.57,37.61,42397.809108428846,17.5341,17.5341,17.5108,17.5294,42397.8091
2005-02-08 12:20:00,37.62,37.63,37.51,37.51,70899.68556648747,17.5341,17.5388,17.4828,17.4828,70899.6856
2005-02-08 12:30:00,37.55,37.55,37.37,37.5,175271.32569226087,17.5015,17.5015,17.4176,17.4782,175271.3257
2005-02-08 12:40:00,37.5,37.51,37.43,37.44,112486.05335226696,17.4782,17.4828,17.4455,17.4502,112486.0534
2005-02-08 12:50:00,37.45,37.47,37.41,37.43,47367.88720965615,17.4549,17.4642,17.4362,17.4455,47367.8872
2005-02-08 13:00:00,37.43,37.43,37.35,37.37,70798.2554011563,17.4455,17.4455,17.4083,17.4176,70798.2554
2005-02-08 13:10:00,37.37,37.46,37.37,37.46,83375.59590222132,17.4176,17.4595,17.4176,17.4595,83375.5959
2005-02-08 13:20:00,37.46,37.48,37.42,37.43,90475.70747540318,17.4595,17.4688,17.4409,17.4455,90475.7075
2005-02-08 13:30:00,37.43,37.46,37.43,37.45,27386.14463941576,17.4455,17.4595,17.4455,17.4549,27386.1446
2005-02-08 13:40:00,37.45,37.45,37.42,37.44,31544.781417993712,17.4549,17.4549,17.4409,17.4502,31544.7814
2005-02-08 13:50:00,37.44,37.46,37.43,37.44,23126.077695506643,17.4502,17.4595,17.4455,17.4502,23126.0777
2005-02-08 14:00:00,37.44,37.48,37.43,37.46,236129.42489096252,17.4502,17.4688,17.4455,17.4595,236129.4249
2005-02-08 14:10:00,37.46,37.48,37.45,37.46,36616.28968455218,17.4595,17.4688,17.4549,17.4595,36616.2897
2005-02-08 14:20:00,37.46,37.46,37.44,37.45,20691.75372755857,17.4595,17.4595,17.4502,17.4549,20691.7537
2005-02-08 14:30:00,37.45,37.46,37.44,37.46,39862.05497514961,17.4549,17.4595,17.4502,17.4595,39862.055
2005-02-08 14:40:00,37.46,37.55,37.45,37.51,147073.73973019575,17.4595,17.5015,17.4549,17.4828,147073.7397
2005-02-08 14:50:00,37.51,37.53,37.46,37.46,62278.12151333807,17.4828,17.4922,17.4595,17.4595,62278.1215
2005-02-08 15:00:00,37.47,37.47,37.42,37.44,164824.01866315043,17.4642,17.4642,17.4409,17.4502,164824.0187
2005-02-08 15:10:00,37.44,37.46,37.44,37.45,25966.12232477939,17.4502,17.4595,17.4502,17.4549,25966.1223
2005-02-08 15:20:00,37.45,37.46,37.44,37.44,50106.501673597726,17.4549,17.4595,17.4502,17.4502,50106.5017
2005-02-08 15:30:00,37.44,37.45,37.43,37.44,86824.22152348109,17.4502,17.4549,17.4455,17.4502,86824.2215
2005-02-08 15:40:00,37.44,37.47,37.43,37.47,67248.19961456537,17.4502,17.4642,17.4455,17.4642,67248.1996
2005-02-08 15:50:00,37.46,37.48,37.42,37.48,247895.32406937823,17.4595,17.4688,17.4409,17.4688,247895.3241
2005-02-09 09:30:00,37.3,37.31,37.07,37.12,200426.0066943909,17.385,17.3896,17.2778,17.3011,200426.0067
2005-02-09 09:40:00,37.12,37.21,37.07,37.07,277005.7815194239,17.3011,17.343,17.2778,17.2778,277005.7815
2005-02-09 09:50:00,37.07,37.15,36.98,37.03,240490.92200020287,17.2778,17.315,17.2358,17.2591,240490.922
2005-02-09 10:00:00,37.02,37.09,37.01,37.02,166041.18064712445,17.2544,17.2871,17.2498,17.2544,166041.1806
2005-02-09 10:10:00,37.03,37.03,36.89,36.95,90678.56780606552,17.2591,17.2591,17.1939,17.2218,90678.5678
2005-02-09 10:20:00,36.95,36.97,36.92,36.92,107211.68475504615,17.2218,17.2311,17.2078,17.2078,107211.6848
2005-02-09 10:30:00,36.92,36.93,36.86,36.92,159549.6500659296,17.2078,17.2125,17.1799,17.2078,159549.6501
2005-02-09 10:40:00,36.92,36.94,36.83,36.83,106298.81326706562,17.2078,17.2172,17.1659,17.1659,106298.8133
2005-02-09 10:50:00,36.83,36.87,36.82,36.82,185718.6327213713,17.1659,17.1845,17.1612,17.1612,185718.6327
2005-02-09 11:00:00,36.82,36.83,36.81,36.83,217770.5649660209,17.1612,17.1659,17.1566,17.1659,217770.565
2005-02-09 11:10:00,36.82,36.91,36.81,36.87,73638.30003042905,17.1612,17.2032,17.1566,17.1845,73638.3
2005-02-09 11:20:00,36.87,36.87,36.77,36.78,102140.17648848768,17.1845,17.1845,17.1379,17.1426,102140.1765
2005-02-09 11:30:00,36.78,36.79,36.73,36.73,141900.80129830612,17.1426,17.1472,17.1193,17.1193,141900.8013
2005-02-09 11:40:00,36.74,36.77,36.67,36.68,105385.9417790851,17.1239,17.1379,17.0913,17.096,105385.9418
2005-02-09 11:50:00,36.68,36.68,36.63,36.65,127396.28765594888,17.096,17.096,17.0727,17.082,127396.2877
2005-02-09 12:00:00,36.63,36.63,36.58,36.6,191094.4314839233,17.0727,17.0727,17.0494,17.0587,191094.4315
2005-02-09 12:10:00,36.61,36.63,36.55,36.56,93112.8917740136,17.0634,17.0727,17.0354,17.04,93112.8918
2005-02-09 12:20:00,36.56,36.63,36.56,36.58,182067.14676944923,17.04,17.0727,17.04,17.0494,182067.1468
2005-02-09 12:30:00,36.59,36.62,36.58,36.62,112384.6231869358,17.054,17.068,17.0494,17.068,112384.6232
2005-02-09 12:40:00,36.62,36.63,36.62,36.62,385637.4885891064,17.068,17.0727,17.068,17.068,385637.4886
2005-02-09 12:50:00,36.62,36.71,36.62,36.71,114514.65665889037,17.068,17.11,17.068,17.11,114514.6567
2005-02-09 13:00:00,36.71,36.79,36.71,36.75,61973.83101734456,17.11,17.1472,17.11,17.1286,61973.831
2005-02-09 13:10:00,36.75,36.75,36.71,36.73,147479.46039152044,17.1286,17.1286,17.11,17.1193,147479.4604
2005-02-09 13:20:00,36.72,36.8,36.72,36.8,103864.48929911756,17.1146,17.1519,17.1146,17.1519,103864.4893
2005-02-09 13:30:00,36.8,36.8,36.77,36.78,59336.64671873416,17.1519,17.1519,17.1379,17.1426,59336.6467
2005-02-09 13:40:00,36.78,36.78,36.7,36.74,74551.17151840958,17.1426,17.1426,17.1053,17.1239,74551.1715
2005-02-09 13:50:00,36.74,36.75,36.73,36.74,42702.09960442236,17.1239,17.1286,17.1193,17.1239,42702.0996
2005-02-09 14:00:00,36.74,36.74,36.63,36.64,115934.67897352672,17.1239,17.1239,17.0727,17.0773,115934.679
2005-02-09 14:10:00,36.65,36.68,36.62,36.63,83781.316563546,17.082,17.096,17.068,17.0727,83781.3166
2005-02-09 14:20:00,36.63,36.67,36.63,36.64,90678.56780606552,17.0727,17.0913,17.0727,17.0773,90678.5678
2005-02-09 14:30:00,36.66,36.71,36.65,36.71,86621.36119281875,17.0867,17.11,17.082,17.11,86621.3612
2005-02-09 14:40:00,36.7,36.74,36.7,36.74,50207.9318389289,17.1053,17.1239,17.1053,17.1239,50207.9318
2005-02-09 14:50:00,36.74,36.77,36.74,36.77,77086.92565168881,17.1239,17.1379,17.1239,17.1379,77086.9257
2005-02-09 15:00:00,36.77,36.83,36.73,36.73,88041.38350745512,17.1379,17.1659,17.1193,17.1193,88041.3835
2005-02-09 15:10:00,36.75,36.8,36.72,36.78,176894.2083375596,17.1286,17.1519,17.1146,17.1426,176894.2083
2005-02-09 15:20:00,36.78,36.81,36.78,36.79,124251.95253068264,17.1426,17.1566,17.1426,17.1472,124251.9525
2005-02-09 15:30:00,36.8,36.8,36.74,36.75,119991.88558677353,17.1519,17.1519,17.1239,17.1286,119991.8856
2005-02-09 15:40:00,36.75,36.75,36.72,36.74,117456.13145349426,17.1286,17.1286,17.1146,17.1239,117456.1315
2005-02-09 15:50:00,36.73,36.82,36.68,36.72,448625.6212597627,17.1193,17.1612,17.096,17.1146,448625.6213
2005-02-10 09:30:00,36.92,36.95,36.74,36.75,216046.252155391,17.2078,17.2218,17.1239,17.1286,216046.2522
2005-02-10 09:40:00,36.74,36.8,36.71,36.77,249112.48605335227,17.1239,17.1519,17.11,17.1379,249112.4861
2005-02-10 09:50:00,36.76,36.86,36.76,36.8,75159.75251039659,17.1333,17.1799,17.1333,17.1519,75159.7525
2005-02-10 10:00:00,36.8,36.91,36.8,36.91,129019.1703012476,17.1519,17.2032,17.1519,17.2032,129019.1703
2005-02-10 10:10:00,36.91,36.92,36.83,36.86,67856.78060655239,17.2032,17.2078,17.1659,17.1799,67856.7806
2005-02-10 10:20:00,36.86,36.89,36.83,36.83,37427.73100720154,17.1799,17.1939,17.1659,17.1659,37427.731
2005-02-10 10:30:00,36.83,36.85,36.82,36.82,27690.435135409272,17.1659,17.1752,17.1612,17.1612,27690.4351
2005-02-10 10:40:00,36.82,36.82,36.77,36.81,414747.946039152,17.1612,17.1612,17.1379,17.1566,414747.946
2005-02-10 10:50:00,36.81,36.85,36.8,36.83,127700.5781519424,17.1566,17.1752,17.1519,17.1659,127700.5782
2005-02-10 11:00:00,36.83,36.85,36.81,36.85,208236.12942489097,17.1659,17.1752,17.1566,17.1752,208236.1294
2005-02-10 11:10:00,36.85,36.85,36.81,36.83,34587.6863779288,17.1752,17.1752,17.1566,17.1659,34587.6864
2005-02-10 11:20:00,36.83,36.83,36.81,36.81,59438.07688406532,17.1659,17.1659,17.1566,17.1566,59438.0769
2005-02-10 11:30:00,36.82,36.82,36.73,36.74,53352.26696419515,17.1612,17.1612,17.1193,17.1239,53352.267
2005-02-10 11:40:00,36.74,36.8,36.73,36.78,34080.53555127295,17.1239,17.1519,17.1193,17.1426,34080.5356
2005-02-10 11:50:00,36.78,36.8,36.74,36.77,72623.99837711736,17.1426,17.1519,17.1239,17.1379,72623.9984
2005-02-10 12:00:00,36.77,36.77,36.73,36.75,24951.820671467696,17.1379,17.1379,17.1193,17.1286,24951.8207
2005-02-10 12:10:00,36.75,36.77,36.73,36.74,40369.20580180546,17.1286,17.1379,17.1193,17.1239,40369.2058
2005-02-10 12:20:00,36.75,36.81,36.75,36.81,26980.423978091083,17.1286,17.1566,17.1286,17.1566,26980.424
2005-02-10 12:30:00,36.81,36.83,36.8,36.81,21706.05538087027,17.1566,17.1659,17.1519,17.1566,21706.0554
2005-02-10 12:40:00,36.81,36.81,36.74,36.75,50106.501673597726,17.1566,17.1566,17.1239,17.1286,50106.5017
2005-02-10 12:50:00,36.74,36.76,36.73,36.75,69885.38391317578,17.1239,17.1333,17.1193,17.1286,69885.3839
2005-02-10 13:00:00,36.75,36.77,36.74,36.75,24444.669844811848,17.1286,17.1379,17.1239,17.1286,24444.6698
2005-02-10 13:10:00,36.74,36.75,36.73,36.73,14504.513642357237,17.1239,17.1286,17.1193,17.1193,14504.5136
2005-02-10 13:20:00,36.73,36.81,36.73,36.8,59133.78638807181,17.1193,17.1566,17.1193,17.1519,59133.7864
2005-02-10 13:30:00,36.78,36.87,36.78,36.85,116441.82980018258,17.1426,17.1845,17.1426,17.1752,116441.8298
2005-02-10 13:40:00,36.85,36.87,36.82,36.86,105588.80210974744,17.1752,17.1845,17.1612,17.1799,105588.8021
2005-02-10 13:50:00,36.86,36.91,36.86,36.91,50309.36200426007,17.1799,17.2032,17.1799,17.2032,50309.362
2005-02-10 14:00:00,36.91,36.91,36.85,36.87,128410.58930926055,17.2032,17.2032,17.1752,17.1845,128410.5893
2005-02-10 14:10:00,36.87,36.88,36.83,36.84,55076.57977482503,17.1845,17.1892,17.1659,17.1706,55076.5798
2005-02-10 14:20:00,36.82,36.83,36.77,36.79,87128.5120194746,17.1612,17.1659,17.1379,17.1472,87128.512
2005-02-10 14:30:00,36.78,36.79,36.7,36.72,115630.3884775332,17.1426,17.1472,17.1053,17.1146,115630.3885
2005-02-10 14:40:00,36.73,36.76,36.7,36.76,147175.16989552692,17.1193,17.1333,17.1053,17.1333,147175.1699
2005-02-10 14:50:00,36.76,36.79,36.74,36.74,134394.96906379957,17.1333,17.1472,17.1239,17.1239,134394.9691
2005-02-10 15:00:00,36.74,36.77,36.66,36.76,210873.31372350137,17.1239,17.1379,17.0867,17.1333,210873.3137
2005-02-10 15:10:00,36.76,36.77,36.71,36.76,176387.05751090377,17.1333,17.1379,17.11,17.1333,176387.0575
2005-02-10 15:20:00,36.76,36.77,36.72,36.73,113703.215336241,17.1333,17.1379,17.1146,17.1193,113703.2153
2005-02-10 15:30:00,36.73,36.76,36.72,36.73,180444.26412415053,17.1193,17.1333,17.1146,17.1193,180444.2641
2005-02-10 15:40:00,36.72,36.74,36.69,36.69,194644.48727051425,17.1146,17.1239,17.1006,17.1006,194644.4873
2005-02-10 15:50:00,36.69,36.77,36.68,36.73,148088.04138350746,17.1006,17.1379,17.096,17.1193,148088.0414
2005-02-11 09:30:00,36.69,36.88,36.68,36.72,75869.76366771478,17.1006,17.1892,17.096,17.1146,75869.7637
2005-02-11 09:40:00,36.72,36.88,36.71,36.82,52236.53514555229,17.1146,17.1892,17.11,17.1612,52236.5351
2005-02-11 09:50:00,36.86,36.87,36.71,36.79,43817.83142306522,17.1799,17.1845,17.11,17.1472,43817.8314
2005-02-11 10:00:00,36.8,36.8,36.66,36.72,82868.44507556547,17.1519,17.1519,17.0867,17.1146,82868.4451
2005-02-11 10:10:00,36.71,36.83,36.71,36.83,68769.65209453291,17.11,17.1659,17.11,17.1659,68769.6521
2005-02-11 10:20:00,36.83,36.84,36.73,36.8,32457.652905974235,17.1659,17.1706,17.1193,17.1519,32457.6529
2005-02-11 10:30:00,36.83,36.89,36.78,36.87,65118.16614261081,17.1659,17.1939,17.1426,17.1845,65118.1661
2005-02-11 10:40:00,36.86,36.89,36.79,36.86,46759.30621766914,17.1799,17.1939,17.1472,17.1799,46759.3062
2005-02-11 10:50:00,36.87,36.87,36.8,36.81,170706.96825235826,17.1845,17.1845,17.1519,17.1566,170706.9683
2005-02-11 11:00:00,36.81,36.87,36.79,36.83,120296.17608276702,17.1566,17.1845,17.1472,17.1659,120296.1761
2005-02-11 11:10:00,36.83,36.9,36.82,36.85,79825.54011563039,17.1659,17.1985,17.1612,17.1752,79825.5401
2005-02-11 11:20:00,36.84,36.93,36.82,36.88,107718.835581702,17.1706,17.2125,17.1612,17.1892,107718.8356
2005-02-11 11:30:00,36.88,36.91,36.86,36.89,101328.73516583833,17.1892,17.2032,17.1799,17.1939,101328.7352
2005-02-11 11:40:00,36.89,36.92,36.86,36.87,60756.66903337053,17.1939,17.2078,17.1799,17.1845,60756.669
2005-02-11 11:50:00,36.86,36.91,36.86,36.9,30631.909930013186,17.1799,17.2032,17.1799,17.1985,30631.9099
2005-02-11 12:00:00,36.89,36.89,36.86,36.88,35094.83720458464,17.1939,17.1939,17.1799,17.1892,35094.8372
2005-02-11 12:10:00,36.88,36.89,36.82,36.85,38543.462825844406,17.1892,17.1939,17.1612,17.1752,38543.4628
2005-02-11 12:20:00,36.85,36.88,36.85,36.86,47063.59671366264,17.1752,17.1892,17.1752,17.1799,47063.5967
2005-02-11 12:30:00,36.87,36.89,36.85,36.88,36717.71984988335,17.1845,17.1939,17.1752,17.1892,36717.7198
2005-02-11 12:40:00,36.89,36.91,36.85,36.85,25763.26199411705,17.1939,17.2032,17.1752,17.1752,25763.262
2005-02-11 12:50:00,36.86,36.89,36.85,36.89,26676.13348209757,17.1799,17.1939,17.1752,17.1939,26676.1335
2005-02-11 13:00:00,36.87,36.89,36.84,36.89,40572.06613246779,17.1845,17.1939,17.1706,17.1939,40572.0661
2005-02-11 13:10:00,36.89,36.93,36.86,36.87,37123.44051120804,17.1939,17.2125,17.1799,17.1845,37123.4405
2005-02-11 13:20:00,36.87,36.88,36.86,36.87,44629.272745714574,17.1845,17.1892,17.1799,17.1845,44629.2727
2005-02-11 13:30:00,36.87,36.89,36.84,36.87,26270.412820772897,17.1845,17.1939,17.1706,17.1845,26270.4128
2005-02-11 13:40:00,36.88,36.89,36.84,36.89,40064.91530581195,17.1892,17.1939,17.1706,17.1939,40064.9153
2005-02-11 13:50:00,36.91,36.94,36.9,36.91,50106.501673597726,17.2032,17.2172,17.1985,17.2032,50106.5017
2005-02-11 14:00:00,36.93,36.93,36.85,36.87,58018.05456942895,17.2125,17.2125,17.1752,17.1845,58018.0546
2005-02-11 14:10:00,36.87,36.94,36.85,36.94,55583.73060148088,17.1845,17.2172,17.1752,17.2172,55583.7306
2005-02-11 14:20:00,36.93,36.95,36.86,36.89,77391.21614768232,17.2125,17.2218,17.1799,17.1939,77391.2161
2005-02-11 14:30:00,36.89,36.9,36.87,36.88,28299.016127396288,17.1939,17.1985,17.1845,17.1892,28299.0161
2005-02-11 14:40:00,36.87,36.89,36.85,36.89,21401.764884876764,17.1845,17.1939,17.1752,17.1939,21401.7649
2005-02-11 14:50:00,36.88,36.89,36.87,36.87,31341.92108733137,17.1892,17.1939,17.1845,17.1845,31341.9211
2005-02-11 15:00:00,36.86,36.86,36.83,36.84,21097.474388883253,17.1799,17.1799,17.1659,17.1706,21097.4744
2005-02-11 15:10:00,36.84,36.87,36.83,36.86,115326.09798153971,17.1706,17.1845,17.1659,17.1799,115326.098
2005-02-11 15:20:00,36.86,36.89,36.85,36.86,58220.91490009129,17.1799,17.1939,17.1752,17.1799,58220.9149
2005-02-11 15:30:00,36.86,36.86,36.81,36.82,61770.970686682216,17.1799,17.1799,17.1566,17.1612,61770.9707
2005-02-11 15:40:00,36.82,36.82,36.8,36.8,58322.34506542246,17.1612,17.1612,17.1519,17.1519,58322.3451
2005-02-11 15:50:00,36.79,36.8,36.72,36.77,168982.65544172836,17.1472,17.1519,17.1146,17.1379,168982.6554
2005-02-14 09:30:00,36.72,36.82,36.71,36.72,66031.03763059134,17.1146,17.1612,17.11,17.1146,66031.0376
2005-02-14 09:40:00,36.73,36.82,36.71,36.82,83071.30540622781,17.1193,17.1612,17.11,17.1612,83071.3054
2005-02-14 09:50:00,36.83,36.84,36.72,36.75,47773.60787098083,17.1659,17.1706,17.1146,17.1286,47773.6079
2005-02-14 10:00:00,36.75,36.81,36.75,36.8,74348.31118774724,17.1286,17.1566,17.1286,17.1519,74348.3112
2005-02-14 10:10:00,36.8,36.82,36.77,36.78,43107.82026574703,17.1519,17.1612,17.1379,17.1426,43107.8203
2005-02-14 10:20:00,36.78,36.83,36.77,36.82,58119.48473476012,17.1426,17.1659,17.1379,17.1612,58119.4847
2005-02-14 10:30:00,36.82,36.82,36.77,36.81,76376.91449437062,17.1612,17.1612,17.1379,17.1566,76376.9145
2005-02-14 10:40:00,36.81,36.81,36.77,36.81,68566.79176387057,17.1566,17.1566,17.1379,17.1566,68566.7918
2005-02-14 10:50:00,36.81,36.82,36.78,36.79,60756.66903337053,17.1566,17.1612,17.1426,17.1472,60756.669
2005-02-14 11:00:00,36.77,36.81,36.75,36.81,67856.78060655239,17.1379,17.1566,17.1286,17.1566,67856.7806
2005-02-14 11:10:00,36.81,36.83,36.79,36.83,59539.50704939649,17.1566,17.1659,17.1472,17.1659,59539.507
2005-02-14 11:20:00,36.85,36.88,36.81,36.87,73739.73019576022,17.1752,17.1892,17.1566,17.1845,73739.7302
2005-02-14 11:30:00,36.87,36.87,36.82,36.82,28806.166954052136,17.1845,17.1845,17.1612,17.1612,28806.167
2005-02-14 11:40:00,36.83,36.85,36.82,36.85,22821.78719951313,17.1659,17.1752,17.1612,17.1752,22821.7872
2005-02-14 11:50:00,36.85,36.87,36.84,36.85,28501.87645805863,17.1752,17.1845,17.1706,17.1752,28501.8765
2005-02-14 12:00:00,36.85,36.87,36.83,36.86,27081.854143422253,17.1752,17.1845,17.1659,17.1799,27081.8541
2005-02-14 12:10:00,36.86,36.87,36.85,36.87,21908.91571153261,17.1799,17.1845,17.1752,17.1845,21908.9157
2005-02-14 12:20:00,36.87,36.91,36.85,36.88,40064.91530581195,17.1845,17.2032,17.1752,17.1892,40064.9153
2005-02-14 12:30:00,36.89,36.9,36.88,36.88,16228.826452987118,17.1939,17.1985,17.1892,17.1892,16228.8265
2005-02-14 12:40:00,36.88,36.89,36.85,36.85,41180.647124454816,17.1892,17.1939,17.1752,17.1752,41180.6471
2005-02-14 12:50:00,36.86,36.88,36.86,36.86,20488.89339689624,17.1799,17.1892,17.1799,17.1799,20488.8934
2005-02-14 13:00:00,36.86,36.86,36.83,36.84,25864.69215944822,17.1799,17.1799,17.1659,17.1706,25864.6922
2005-02-14 13:10:00,36.84,36.86,36.83,36.84,15924.53595699361,17.1706,17.1799,17.1659,17.1706,15924.536
2005-02-14 13:20:00,36.84,36.84,36.82,36.82,36514.85951922102,17.1706,17.1706,17.1612,17.1612,36514.8595
2005-02-14 13:30:00,36.82,36.83,36.82,36.82,19778.88223957805,17.1612,17.1659,17.1612,17.1612,19778.8822
2005-02-14 13:40:00,36.82,36.85,36.81,36.84,38746.32315650675,17.1612,17.1752,17.1566,17.1706,38746.3232
2005-02-14 13:50:00,36.84,36.87,36.81,36.82,31037.630591337864,17.1706,17.1845,17.1566,17.1612,31037.6306
2005-02-14 14:00:00,36.81,36.84,36.81,36.82,25256.111167461204,17.1566,17.1706,17.1566,17.1612,25256.1112
2005-02-14 14:10:00,36.82,36.85,36.82,36.83,27589.004970078106,17.1612,17.1752,17.1612,17.1659,27589.005
2005-02-14 14:20:00,36.83,36.89,36.82,36.88,42499.23927376002,17.1659,17.1939,17.1612,17.1892,42499.2393
2005-02-14 14:30:00,36.88,36.88,36.84,36.87,33066.233897961254,17.1892,17.1892,17.1706,17.1845,33066.2339
2005-02-14 14:40:00,36.87,36.87,36.81,36.81,57409.47357744193,17.1845,17.1845,17.1566,17.1566,57409.4736
2005-02-14 14:50:00,36.81,36.85,36.8,36.83,33370.524393954765,17.1566,17.1752,17.1519,17.1659,33370.5244
2005-02-14 15:00:00,36.83,36.84,36.79,36.79,43919.26158839639,17.1659,17.1706,17.1472,17.1472,43919.2616
2005-02-14 15:10:00,36.79,36.79,36.77,36.79,97981.53970990972,17.1472,17.1472,17.1379,17.1472,97981.5397
2005-02-14 15:20:00,36.78,36.81,36.76,36.81,58322.34506542246,17.1426,17.1566,17.1333,17.1566,58322.3451
2005-02-14 15:30:00,36.8,36.82,36.78,36.81,55482.30043614971,17.1519,17.1612,17.1426,17.1566,55482.3004
2005-02-14 15:40:00,36.81,36.82,36.75,36.76,54569.42894816919,17.1566,17.1612,17.1286,17.1333,54569.4289
2005-02-14 15:50:00,36.76,36.77,36.72,36.74,114514.65665889037,17.1333,17.1379,17.1146,17.1239,114514.6567
2005-02-15 09:30:00,36.87,36.87,36.75,36.75,101835.88599249416,17.1845,17.1845,17.1286,17.1286,101835.886
2005-02-15 09:40:00,36.76,36.76,36.69,36.72,150522.36535145552,17.1333,17.1333,17.1006,17.1146,150522.3654
2005-02-15 09:50:00,36.7,36.7,36.61,36.66,103864.48929911756,17.1053,17.1053,17.0634,17.0867,103864.4893
2005-02-15 10:00:00,36.66,36.67,36.58,36.64,90272.84714474084,17.0867,17.0913,17.0494,17.0773,90272.8471
2005-02-15 10:10:00,36.64,36.82,36.64,36.77,67146.7694492342,17.0773,17.1612,17.0773,17.1379,67146.7694
2005-02-15 10:20:00,36.77,36.77,36.73,36.74,136930.7231970788,17.1379,17.1379,17.1193,17.1239,136930.7232
2005-02-15 10:30:00,36.74,36.84,36.74,36.79,134394.96906379957,17.1239,17.1706,17.1239,17.1472,134394.9691
2005-02-15 10:40:00,36.79,36.85,36.79,36.84,91692.86945937722,17.1472,17.1752,17.1472,17.1706,91692.8695
2005-02-15 10:50:00,36.84,36.86,36.79,36.82,43614.97109240288,17.1706,17.1799,17.1472,17.1612,43614.9711
2005-02-15 11:00:00,36.84,36.84,36.76,36.79,56800.89258545492,17.1706,17.1706,17.1333,17.1472,56800.8926
2005-02-15 11:10:00,36.79,36.82,36.76,36.79,47976.46820164317,17.1472,17.1612,17.1333,17.1472,47976.4682
2005-02-15 11:20:00,36.8,36.81,36.78,36.8,34891.97687392231,17.1519,17.1566,17.1426,17.1519,34891.9769
2005-02-15 11:30:00,36.8,36.83,36.79,36.83,35804.84836190283,17.1519,17.1659,17.1472,17.1659,35804.8484
2005-02-15 11:40:00,36.83,36.84,36.76,36.76,44426.41241505224,17.1659,17.1706,17.1333,17.1333,44426.4124
2005-02-15 11:50:00,36.76,36.79,36.75,36.78,42296.37894309768,17.1333,17.1472,17.1286,17.1426,42296.3789
2005-02-15 12:00:00,36.78,36.78,36.75,36.76,21401.764884876764,17.1426,17.1426,17.1286,17.1333,21401.7649
2005-02-15 12:10:00,36.77,36.79,36.75,36.76,32356.22274064307,17.1379,17.1472,17.1286,17.1333,32356.2227
2005-02-15 12:20:00,36.76,36.76,36.68,36.69,64306.724819961455,17.1333,17.1333,17.096,17.1006,64306.7248
2005-02-15 12:30:00,36.69,36.69,36.63,36.65,52337.965310883454,17.1006,17.1006,17.0727,17.082,52337.9653
2005-02-15 12:40:00,36.65,36.68,36.64,36.67,24241.809514149507,17.082,17.096,17.0773,17.0913,24241.8095
2005-02-15 12:50:00,36.67,36.68,36.61,36.61,44629.272745714574,17.0913,17.096,17.0634,17.0634,44629.2727
2005-02-15 13:00:00,36.58,36.59,36.53,36.53,97170.09838726035,17.0494,17.054,17.0261,17.0261,97170.0984
2005-02-15 13:10:00,36.53,36.53,36.48,36.48,204888.9339689624,17.0261,17.0261,17.0028,17.0028,204888.934
2005-02-15 13:20:00,36.48,36.49,36.3,36.31,104067.3496297799,17.0028,17.0074,16.9189,16.9235,104067.3496
2005-02-15 13:30:00,36.3,36.42,36.27,36.41,106095.9529364033,16.9189,16.9748,16.9049,16.9701,106095.9529
2005-02-15 13:40:00,36.41,36.42,36.37,36.37,83781.316563546,16.9701,16.9748,16.9515,16.9515,83781.3166
2005-02-15 13:50:00,36.37,36.4,36.35,36.36,48483.61902829901,16.9515,16.9655,16.9422,16.9468,48483.619
2005-02-15 14:00:00,36.36,36.37,36.29,36.34,87432.8025154681,16.9468,16.9515,16.9142,16.9375,87432.8025
2005-02-15 14:10:00,36.35,36.38,36.32,36.34,83984.17689420834,16.9422,16.9562,16.9282,16.9375,83984.1769
2005-02-15 14:20:00,36.34,36.43,36.34,36.43,77594.07647834466,16.9375,16.9795,16.9375,16.9795,77594.0765
2005-02-15 14:30:00,36.43,36.45,36.37,36.41,47266.45704432498,16.9795,16.9888,16.9515,16.9701,47266.457
2005-02-15 14:40:00,36.41,36.44,36.4,36.42,42296.37894309768,16.9701,16.9841,16.9655,16.9748,42296.3789
2005-02-15 14:50:00,36.42,36.47,36.42,36.45,55380.87027081855,16.9748,16.9981,16.9748,16.9888,55380.8703
2005-02-15 15:00:00,36.46,36.48,36.44,36.47,79014.09879298104,16.9934,17.0028,16.9841,16.9981,79014.0988
2005-02-15 15:10:00,36.46,36.48,36.46,36.47,100517.29384318896,16.9934,17.0028,16.9934,16.9981,100517.2938
2005-02-15 15:20:00,36.47,36.5,36.46,36.49,162998.27568718937,16.9981,17.0121,16.9934,17.0074,162998.2757
2005-02-15 15:30:00,36.49,36.56,36.48,36.53,148696.62237549448,17.0074,17.04,17.0028,17.0261,148696.6224
2005-02-15 15:40:00,36.52,36.53,36.48,36.49,80535.55127294858,17.0214,17.0261,17.0028,17.0074,80535.5513
2005-02-15 15:50:00,36.48,36.49,36.46,36.47,217669.13480068973,17.0028,17.0074,16.9934,16.9981,217669.1348
2005-02-16 09:30:00,36.23,36.33,36.15,36.31,85708.48970483823,16.9987,17.0456,16.9611,17.0362,85708.4897
2005-02-16 09:40:00,36.31,36.31,36.21,36.28,94025.76326199411,17.0362,17.0362,16.9893,17.0221,94025.7633
2005-02-16 09:50:00,36.29,36.44,36.27,36.42,95952.93640328634,17.0268,17.0972,17.0174,17.0878,95952.9364
2005-02-16 10:00:00,36.41,36.43,36.27,36.34,99908.71285120194,17.0831,17.0925,17.0174,17.0503,99908.7129
2005-02-16 10:10:00,36.33,36.39,36.27,36.39,105183.08144842276,17.0456,17.0737,17.0174,17.0737,105183.0814
2005-02-16 10:20:00,36.35,36.44,36.35,36.43,43513.540927071714,17.055,17.0972,17.055,17.0925,43513.5409
2005-02-16 10:30:00,36.44,36.45,36.36,36.37,143320.82361294248,17.0972,17.1019,17.0597,17.0644,143320.8236
2005-02-16 10:40:00,36.36,36.37,36.33,36.36,86012.78020083172,17.0597,17.0644,17.0456,17.0597,86012.7802
2005-02-16 10:50:00,36.36,36.37,36.34,36.34,29009.02728471448,17.0597,17.0644,17.0503,17.0503,29009.0273
2005-02-16 11:00:00,36.34,36.35,36.29,36.31,99604.42235520844,17.0503,17.055,17.0268,17.0362,99604.4224
2005-02-16 11:10:00,36.32,36.38,36.32,36.33,53352.26696419515,17.0409,17.069,17.0409,17.0456,53352.267
2005-02-16 11:20:00,36.33,36.36,36.31,36.34,55178.00994015621,17.0456,17.0597,17.0362,17.0503,55178.0099
2005-02-16 11:30:00,36.33,36.38,36.32,36.36,18967.440916928696,17.0456,17.069,17.0409,17.0597,18967.4409
2005-02-16 11:40:00,36.36,36.36,36.32,36.32,32153.362409980728,17.0597,17.0597,17.0409,17.0409,32153.3624
2005-02-16 11:50:00,36.33,36.43,36.33,36.43,162693.98519119585,17.0456,17.0925,17.0456,17.0925,162693.9852
2005-02-16 12:00:00,36.43,36.44,36.39,36.4,54062.27812151334,17.0925,17.0972,17.0737,17.0784,54062.2781
2005-02-16 12:10:00,36.4,36.48,36.38,36.48,74754.03184907191,17.0784,17.116,17.069,17.116,74754.0318
2005-02-16 12:20:00,36.47,36.57,36.47,36.57,50106.501673597726,17.1113,17.1582,17.1113,17.1582,50106.5017
2005-02-16 12:30:00,36.57,36.57,36.52,36.52,24343.23967948068,17.1582,17.1582,17.1347,17.1347,24343.2397
2005-02-16 12:40:00,36.53,36.57,36.53,36.55,88649.96449944214,17.1394,17.1582,17.1394,17.1488,88649.9645
2005-02-16 12:50:00,36.53,36.54,36.49,36.53,29820.46860736383,17.1394,17.1441,17.1207,17.1394,29820.4686
2005-02-16 13:00:00,36.53,36.63,36.52,36.63,74754.03184907191,17.1394,17.1863,17.1347,17.1863,74754.0318
2005-02-16 13:10:00,36.64,36.64,36.58,36.58,39050.61365250025,17.191,17.191,17.1629,17.1629,39050.6137
2005-02-16 13:20:00,36.58,36.59,36.51,36.51,32153.362409980728,17.1629,17.1676,17.13,17.13,32153.3624
2005-02-16 13:30:00,36.52,36.52,36.48,36.5,50613.65250025358,17.1347,17.1347,17.116,17.1253,50613.6525
2005-02-16 13:40:00,36.48,36.52,36.48,36.52,28096.15579673395,17.116,17.1347,17.116,17.1347,28096.1558
2005-02-16 13:50:00,36.52,36.55,36.46,36.54,122527.63972005274,17.1347,17.1488,17.1066,17.1441,122527.6397
2005-02-16 14:00:00,36.54,36.6,36.54,36.58,28704.73678872097,17.1441,17.1723,17.1441,17.1629,28704.7368
2005-02-16 14:10:00,36.59,36.61,36.56,36.6,37732.02150319505,17.1676,17.177,17.1535,17.1723,37732.0215
2005-02-16 14:20:00,36.61,36.69,36.6,36.69,67349.62977989654,17.177,17.2145,17.1723,17.2145,67349.6298
2005-02-16 14:30:00,36.69,36.79,36.67,36.73,163708.28684450756,17.2145,17.2614,17.2051,17.2333,163708.2868
2005-02-16 14:40:00,36.75,36.95,36.73,36.89,176184.1971802414,17.2426,17.3365,17.2333,17.3083,176184.1972
2005-02-16 14:50:00,36.89,37.05,36.87,37.03,179835.6831321635,17.3083,17.3834,17.2989,17.374,179835.6831
2005-02-16 15:00:00,37.04,37.04,36.88,36.89,178719.95131352064,17.3787,17.3787,17.3036,17.3083,178719.9513
2005-02-16 15:10:00,36.9,37.09,36.9,37.09,254691.1451465666,17.313,17.4022,17.313,17.4022,254691.1451
2005-02-16 15:20:00,37.12,37.13,37.07,37.08,284004.4629272746,17.4162,17.4209,17.3928,17.3975,284004.4629
2005-02-16 15:30:00,37.08,37.08,36.97,36.98,210163.3025661832,17.3975,17.3975,17.3459,17.3506,210163.3026
2005-02-16 15:40:00,36.98,37.04,36.97,37.01,148493.76204483214,17.3506,17.3787,17.3459,17.3646,148493.762
2005-02-16 15:50:00,37.01,37.05,37.0,37.02,280150.1166446901,17.3646,17.3834,17.3599,17.3693,280150.1166
2005-02-17 09:30:00,36.98,37.46,36.98,37.46,411197.89025256113,17.3506,17.5758,17.3506,17.5758,411197.8903
2005-02-17 09:40:00,37.51,37.6,37.5,37.54,311999.1885586773,17.5992,17.6415,17.5945,17.6133,311999.1886
2005-02-17 09:50:00,37.55,37.63,37.5,37.59,272137.13358352776,17.618,17.6555,17.5945,17.6368,272137.1336
2005-02-17 10:00:00,37.58,37.61,37.41,37.52,222436.35257125468,17.6321,17.6461,17.5523,17.6039,222436.3526
2005-02-17 10:10:00,37.53,37.53,37.25,37.4,166954.05213510498,17.6086,17.6086,17.4772,17.5476,166954.0521
2005-02-17 10:20:00,37.41,37.41,37.36,37.39,139466.47733035806,17.5523,17.5523,17.5288,17.5429,139466.4773
2005-02-17 10:30:00,37.39,37.41,37.29,37.38,138857.89633837104,17.5429,17.5523,17.496,17.5382,138857.8963
2005-02-17 10:40:00,37.38,37.41,37.38,37.4,134090.67856780606,17.5382,17.5523,17.5382,17.5476,134090.6786
2005-02-17 10:50:00,37.41,37.41,37.39,37.4,108428.84673902018,17.5523,17.5523,17.5429,17.5476,108428.8467
2005-02-17 11:00:00,37.38,37.47,37.37,37.43,294857.4906177097,17.5382,17.5805,17.5335,17.5617,294857.4906
2005-02-17 11:10:00,37.43,37.45,37.4,37.4,86215.64053149406,17.5617,17.5711,17.5476,17.5476,86215.6405
2005-02-17 11:20:00,37.39,37.49,37.39,37.47,106400.2434323968,17.5429,17.5898,17.5429,17.5805,106400.2434
2005-02-17 11:30:00,37.47,37.55,37.46,37.53,72928.28887311087,17.5805,17.618,17.5758,17.6086,72928.2889
2005-02-17 11:40:00,37.55,37.61,37.53,37.6,87432.8025154681,17.618,17.6461,17.6086,17.6415,87432.8025
2005-02-17 11:50:00,37.6,37.65,37.56,37.61,122629.06988538391,17.6415,17.6649,17.6227,17.6461,122629.0699
2005-02-17 12:00:00,37.61,37.72,37.61,37.68,82767.0149102343,17.6461,17.6978,17.6461,17.679,82767.0149
2005-02-17 12:10:00,37.69,37.71,37.68,37.7,54467.99878283802,17.6837,17.6931,17.679,17.6884,54467.9988
2005-02-17 12:20:00,37.69,37.74,37.56,37.73,107110.25458971498,17.6837,17.7071,17.6227,17.7024,107110.2546
2005-02-17 12:30:00,37.73,37.78,37.73,37.74,93011.46160868242,17.7024,17.7259,17.7024,17.7071,93011.4616
2005-02-17 12:40:00,37.74,37.78,37.74,37.74,78304.08763566284,17.7071,17.7259,17.7071,17.7071,78304.0876
2005-02-17 12:50:00,37.76,37.79,37.74,37.79,66639.61862257836,17.7165,17.7306,17.7071,17.7306,66639.6186
2005-02-17 13:00:00,37.79,37.83,37.78,37.81,64509.5851506238,17.7306,17.7494,17.7259,17.74,64509.5852
2005-02-17 13:10:00,37.81,37.82,37.78,37.8,48787.909524292525,17.74,17.7447,17.7259,17.7353,48787.9095
2005-02-17 13:20:00,37.79,37.8,37.66,37.67,90069.98681407851,17.7306,17.7353,17.6696,17.6743,90069.9868
2005-02-17 13:30:00,37.65,37.67,37.61,37.67,68668.22192920174,17.6649,17.6743,17.6461,17.6743,68668.2219
2005-02-17 13:40:00,37.67,37.73,37.67,37.7,65726.74713459783,17.6743,17.7024,17.6743,17.6884,65726.7471
2005-02-17 13:50:00,37.71,37.71,37.62,37.67,66132.46779592251,17.6931,17.6931,17.6508,17.6743,66132.4678
2005-02-17 14:00:00,37.67,37.67,37.64,37.65,33674.81488994827,17.6743,17.6743,17.6602,17.6649,33674.8149
2005-02-17 14:10:00,37.64,37.68,37.6,37.68,62278.12151333807,17.6602,17.679,17.6415,17.679,62278.1215
2005-02-17 14:20:00,37.68,37.7,37.67,37.68,34790.54670859114,17.679,17.6884,17.6743,17.679,34790.5467
2005-02-17 14:30:00,37.68,37.69,37.66,37.66,68769.65209453291,17.679,17.6837,17.6696,17.6696,68769.6521
2005-02-17 14:40:00,37.66,37.67,37.58,37.59,68871.08225986408,17.6696,17.6743,17.6321,17.6368,68871.0823
2005-02-17 14:50:00,37.59,37.59,37.51,37.51,198295.97322243635,17.6368,17.6368,17.5992,17.5992,198295.9732
2005-02-17 15:00:00,37.53,37.53,37.49,37.51,166244.0409777868,17.6086,17.6086,17.5898,17.5992,166244.041
2005-02-17 15:10:00,37.5,37.54,37.5,37.54,136322.1422050918,17.5945,17.6133,17.5945,17.6133,136322.1422
2005-02-17 15:20:00,37.53,37.54,37.52,37.54,152956.68931940358,17.6086,17.6133,17.6039,17.6133,152956.6893
2005-02-17 15:30:00,37.54,37.57,37.52,37.56,143625.114108936,17.6133,17.6274,17.6039,17.6227,143625.1141
2005-02-17 15:40:00,37.56,37.6,37.56,37.6,190080.12983061164,17.6227,17.6415,17.6227,17.6415,190080.1298
2005-02-17 15:50:00,37.6,37.62,37.52,37.52,154681.00213003348,17.6415,17.6508,17.6039,17.6039,154681.0021
2005-02-18 09:30:00,37.61,37.78,37.58,37.7,319200.7302971904,17.6461,17.7259,17.6321,17.6884,319200.7303
2005-02-18 09:40:00,37.79,38.01,37.7,37.97,209453.29140886496,17.7306,17.8338,17.6884,17.8151,209453.2914
2005-02-18 09:50:00,37.95,38.11,37.87,37.98,176792.77817222843,17.8057,17.8807,17.7681,17.8197,176792.7782
2005-02-18 10:00:00,37.98,38.04,37.98,38.04,141697.94096764378,17.8197,17.8479,17.8197,17.8479,141697.941
2005-02-18 10:10:00,38.04,38.08,37.61,37.95,124353.3826960138,17.8479,17.8667,17.6461,17.8057,124353.3827
2005-02-18 10:20:00,37.97,37.97,37.82,37.84,71609.69672380565,17.8151,17.8151,17.7447,17.7541,71609.6967
2005-02-18 10:30:00,37.84,37.91,37.83,37.91,100415.8636778578,17.7541,17.7869,17.7494,17.7869,100415.8637
2005-02-18 10:40:00,37.91,37.97,37.91,37.93,193427.32528654023,17.7869,17.8151,17.7869,17.7963,193427.3253
2005-02-18 10:50:00,37.93,38.0,37.93,37.99,78506.94796632518,17.7963,17.8291,17.7963,17.8244,78506.948
2005-02-18 11:00:00,38.0,38.01,37.95,38.0,64509.5851506238,17.8291,17.8338,17.8057,17.8291,64509.5852
2005-02-18 11:10:00,37.99,38.0,37.94,37.95,267775.6364742874,17.8244,17.8291,17.801,17.8057,267775.6365
2005-02-18 11:20:00,37.95,37.98,37.92,37.92,46252.155391013286,17.8057,17.8197,17.7916,17.7916,46252.1554
2005-02-18 11:30:00,37.92,37.98,37.91,37.94,43513.540927071714,17.7916,17.8197,17.7869,17.801,43513.5409
2005-02-18 11:40:00,37.95,37.96,37.91,37.92,52033.67481488995,17.8057,17.8104,17.7869,17.7916,52033.6748
2005-02-18 11:50:00,37.92,37.93,37.88,37.93,60655.23886803936,17.7916,17.7963,17.7728,17.7963,60655.2389
2005-02-18 12:00:00,37.93,37.97,37.91,37.97,81955.57358758495,17.7963,17.8151,17.7869,17.8151,81955.5736
2005-02-18 12:10:00,37.96,37.99,37.96,37.98,48787.909524292525,17.8104,17.8244,17.8104,17.8197,48787.9095
2005-02-18 12:20:00,37.98,37.99,37.97,37.98,26574.703316766405,17.8197,17.8244,17.8151,17.8197,26574.7033
2005-02-18 12:30:00,37.98,37.98,37.97,37.98,21706.05538087027,17.8197,17.8197,17.8151,17.8197,21706.0554
2005-02-18 12:40:00,37.97,37.98,37.97,37.98,34689.11654325997,17.8151,17.8197,17.8151,17.8197,34689.1165
2005-02-18 12:50:00,37.98,38.01,37.98,38.0,34283.395881935285,17.8197,17.8338,17.8197,17.8291,34283.3959
2005-02-18 13:00:00,38.0,38.0,37.91,37.91,49092.20002028604,17.8291,17.8291,17.7869,17.7869,49092.2
2005-02-18 13:10:00,37.91,37.92,37.9,37.92,27994.72563140278,17.7869,17.7916,17.7822,17.7916,27994.7256
2005-02-18 13:20:00,37.92,37.93,37.91,37.92,37123.44051120804,17.7916,17.7963,17.7869,17.7916,37123.4405
2005-02-18 13:30:00,37.93,37.95,37.92,37.94,56090.88142813673,17.7963,17.8057,17.7916,17.801,56090.8814
2005-02-18 13:40:00,37.93,37.97,37.91,37.96,67755.35044122122,17.7963,17.8151,17.7869,17.8104,67755.3504
2005-02-18 13:50:00,37.95,37.97,37.95,37.96,31240.490922000205,17.8057,17.8151,17.8057,17.8104,31240.4909
2005-02-18 14:00:00,37.96,37.97,37.95,37.96,36311.99918855868,17.8104,17.8151,17.8057,17.8104,36311.9992
2005-02-18 14:10:00,37.96,37.98,37.96,37.97,63393.85333198093,17.8104,17.8197,17.8104,17.8151,63393.8533
2005-02-18 14:20:00,37.97,37.98,37.96,37.97,54975.14960949386,17.8151,17.8197,17.8104,17.8151,54975.1496
2005-02-18 14:30:00,37.97,37.98,37.96,37.97,57815.194238766606,17.8151,17.8197,17.8104,17.8151,57815.1942
2005-02-18 14:40:00,37.96,37.97,37.95,37.96,80231.26077695507,17.8104,17.8151,17.8057,17.8104,80231.2608
2005-02-18 14:50:00,37.96,37.98,37.92,37.92,82057.00375291612,17.8104,17.8197,17.7916,17.7916,82057.0038
2005-02-18 15:00:00,37.92,37.96,37.92,37.94,94938.63474997463,17.7916,17.8104,17.7916,17.801,94938.6347
2005-02-18 15:10:00,37.94,37.94,37.91,37.92,82564.15457957197,17.801,17.801,17.7869,17.7916,82564.1546
2005-02-18 15:20:00,37.91,37.93,37.86,37.86,84288.46739020184,17.7869,17.7963,17.7634,17.7634,84288.4674
2005-02-18 15:30:00,37.96,37.96,37.86,37.87,75971.19383304595,17.8104,17.8104,17.7634,17.7681,75971.1938
2005-02-18 15:40:00,37.86,37.93,37.86,37.93,87432.8025154681,17.7634,17.7963,17.7634,17.7963,87432.8025
2005-02-18 15:50:00,37.92,37.93,37.84,37.84,81549.85292626027,17.7916,17.7963,17.7541,17.7541,81549.8529
2005-02-22 09:30:00,37.48,37.62,37.32,37.32,120904.75707475404,17.5852,17.6508,17.5101,17.5101,120904.7571
2005-02-22 09:40:00,37.33,37.58,37.33,37.52,78811.2384623187,17.5148,17.6321,17.5148,17.6039,78811.2385
2005-02-22 09:50:00,37.52,37.6,37.51,37.58,67451.05994522771,17.6039,17.6415,17.5992,17.6321,67451.0599
2005-02-22 10:00:00,37.56,37.63,37.52,37.58,53047.97646820165,17.6227,17.6555,17.6039,17.6321,53047.9765
2005-02-22 10:10:00,37.55,37.73,37.55,37.73,49193.6301856172,17.618,17.7024,17.618,17.7024,49193.6302
2005-02-22 10:20:00,37.73,37.86,37.69,37.76,64205.294654630285,17.7024,17.7634,17.6837,17.7165,64205.2947
2005-02-22 10:30:00,37.76,37.79,37.66,37.79,97372.95871792272,17.7165,17.7306,17.6696,17.7306,97372.9587
2005-02-22 10:40:00,37.78,37.81,37.72,37.72,55685.16076681205,17.7259,17.74,17.6978,17.6978,55685.1608
2005-02-22 10:50:00,37.73,37.79,37.7,37.77,120093.31575210468,17.7024,17.7306,17.6884,17.7212,120093.3158
2005-02-22 11:00:00,37.78,37.86,37.76,37.84,92808.60127802008,17.7259,17.7634,17.7165,17.7541,92808.6013
2005-02-22 11:10:00,37.82,37.85,37.76,37.78,63190.9930013186,17.7447,17.7588,17.7165,17.7259,63190.993
2005-02-22 11:20:00,37.79,37.81,37.76,37.79,81144.13226493559,17.7306,17.74,17.7165,17.7306,81144.1323
2005-02-22 11:30:00,37.78,37.84,37.77,37.84,36514.85951922102,17.7259,17.7541,17.7212,17.7541,36514.8595
2005-02-22 11:40:00,37.84,37.86,37.8,37.81,46759.30621766914,17.7541,17.7634,17.7353,17.74,46759.3062
2005-02-22 11:50:00,37.79,37.79,37.76,37.76,47570.747540318494,17.7306,17.7306,17.7165,17.7165,47570.7475
2005-02-22 12:00:00,37.76,37.83,37.74,37.83,69175.37275585759,17.7165,17.7494,17.7071,17.7494,69175.3728
2005-02-22 12:10:00,37.83,37.84,37.75,37.77,50005.07150826656,17.7494,17.7541,17.7118,17.7212,50005.0715
2005-02-22 12:20:00,37.76,37.8,37.65,37.77,156202.454610001,17.7165,17.7353,17.6649,17.7212,156202.4546
2005-02-22 12:30:00,37.77,37.79,37.68,37.7,66943.90911857186,17.7212,17.7306,17.679,17.6884,66943.9091
2005-02-22 12:40:00,37.68,37.72,37.67,37.69,35500.55786590932,17.679,17.6978,17.6743,17.6837,35500.5579
2005-02-22 12:50:00,37.69,37.72,37.68,37.72,32457.652905974235,17.6837,17.6978,17.679,17.6978,32457.6529
2005-02-22 13:00:00,37.74,37.76,37.69,37.76,104777.36078709808,17.7071,17.7165,17.6837,17.7165,104777.3608
2005-02-22 13:10:00,37.76,37.78,37.7,37.75,71305.40622781216,17.7165,17.7259,17.6884,17.7118,71305.4062
2005-02-22 13:20:00,37.75,37.75,37.7,37.71,30124.759103357337,17.7118,17.7118,17.6884,17.6931,30124.7591
2005-02-22 13:30:00,37.7,37.72,37.68,37.71,69378.23308651993,17.6884,17.6978,17.679,17.6931,69378.2331
2005-02-22 13:40:00,37.71,37.72,37.69,37.71,44730.702911045744,17.6931,17.6978,17.6837,17.6931,44730.7029
2005-02-22 13:50:00,37.71,37.72,37.64,37.64,37630.59133786388,17.6931,17.6978,17.6602,17.6602,37630.5913
2005-02-22 14:00:00,37.65,37.66,37.48,37.5,55583.73060148088,17.6649,17.6696,17.5852,17.5945,55583.7306
2005-02-22 14:10:00,37.49,37.5,37.42,37.43,56699.46242012375,17.5898,17.5945,17.557,17.5617,56699.4624
2005-02-22 14:20:00,37.43,37.43,37.38,37.4,47266.45704432498,17.5617,17.5617,17.5382,17.5476,47266.457
2005-02-22 14:30:00,37.4,37.41,37.34,37.35,41687.79795111066,17.5476,17.5523,17.5195,17.5242,41687.798
2005-02-22 14:40:00,37.33,37.37,37.27,37.35,65625.31696926666,17.5148,17.5335,17.4866,17.5242,65625.317
2005-02-22 14:50:00,37.32,37.35,37.28,37.31,30327.61943401968,17.5101,17.5242,17.4913,17.5054,30327.6194
2005-02-22 15:00:00,37.29,37.33,37.28,37.29,49903.64134293539,17.496,17.5148,17.4913,17.496,49903.6413
2005-02-22 15:10:00,37.29,37.29,37.21,37.21,83172.73557155898,17.496,17.496,17.4585,17.4585,83172.7356
2005-02-22 15:20:00,37.22,37.22,37.17,37.18,53960.847956182166,17.4632,17.4632,17.4397,17.4444,53960.848
2005-02-22 15:30:00,37.18,37.21,37.15,37.16,102951.61781113704,17.4444,17.4585,17.4303,17.435,102951.6178
2005-02-22 15:40:00,37.15,37.17,37.0,37.01,320012.17161983973,17.4303,17.4397,17.3599,17.3646,320012.1716
2005-02-22 15:50:00,37.01,37.03,36.94,36.94,363728.5728775738,17.3646,17.374,17.3318,17.3318,363728.5729
2005-02-23 09:30:00,36.97,36.97,36.48,36.77,262805.55837306014,17.3459,17.3459,17.116,17.252,262805.5584
2005-02-23 09:40:00,36.77,36.86,36.77,36.79,139263.61699969572,17.252,17.2943,17.252,17.2614,139263.617
2005-02-23 09:50:00,36.78,36.9,36.78,36.84,103763.0591337864,17.2567,17.313,17.2567,17.2849,103763.0591
2005-02-23 10:00:00,36.83,36.87,36.82,36.82,137843.59468505933,17.2802,17.2989,17.2755,17.2755,137843.5947
2005-02-23 10:10:00,36.82,36.92,36.82,36.87,149305.2033674815,17.2755,17.3224,17.2755,17.2989,149305.2034
2005-02-23 10:20:00,36.87,37.04,36.87,36.99,129222.03063190992,17.2989,17.3787,17.2989,17.3552,129222.0306
2005-02-23 10:30:00,36.98,37.01,36.9,36.9,83172.73557155898,17.3506,17.3646,17.313,17.313,83172.7356
2005-02-23 10:40:00,36.9,36.93,36.89,36.9,78202.65747033167,17.313,17.3271,17.3083,17.313,78202.6575
2005-02-23 10:50:00,36.9,36.92,36.84,36.92,116441.82980018258,17.313,17.3224,17.2849,17.3224,116441.8298
2005-02-23 11:00:00,36.92,36.92,36.87,36.9,73841.16036109139,17.3224,17.3224,17.2989,17.313,73841.1604
2005-02-23 11:10:00,36.9,36.92,36.86,36.9,149406.63353281264,17.313,17.3224,17.2943,17.313,149406.6335
2005-02-23 11:20:00,36.89,37.07,36.89,37.06,263515.5695303783,17.3083,17.3928,17.3083,17.3881,263515.5695
2005-02-23 11:30:00,37.06,37.12,37.04,37.07,71406.83639314333,17.3881,17.4162,17.3787,17.3928,71406.8364
2005-02-23 11:40:00,37.09,37.15,37.07,37.09,54569.42894816919,17.4022,17.4303,17.3928,17.4022,54569.4289
2005-02-23 11:50:00,37.09,37.11,37.07,37.11,55482.30043614971,17.4022,17.4116,17.3928,17.4116,55482.3004
2005-02-23 12:00:00,37.09,37.17,37.09,37.17,108428.84673902018,17.4022,17.4397,17.4022,17.4397,108428.8467
2005-02-23 12:10:00,37.17,37.23,37.15,37.23,57612.33390810427,17.4397,17.4679,17.4303,17.4679,57612.3339
2005-02-23 12:20:00,37.23,37.27,37.2,37.21,64813.87564661731,17.4679,17.4866,17.4538,17.4585,64813.8756
2005-02-23 12:30:00,37.21,37.22,37.17,37.17,42702.09960442236,17.4585,17.4632,17.4397,17.4397,42702.0996
2005-02-23 12:40:00,37.17,37.18,37.13,37.16,40064.91530581195,17.4397,17.4444,17.4209,17.435,40064.9153
2005-02-23 12:50:00,37.16,37.16,37.15,37.16,26980.423978091083,17.435,17.435,17.4303,17.435,26980.424
2005-02-23 13:00:00,37.16,37.22,37.16,37.19,40267.77563647429,17.435,17.4632,17.435,17.4491,40267.7756
2005-02-23 13:10:00,37.19,37.19,37.13,37.15,66233.89796125368,17.4491,17.4491,17.4209,17.4303,66233.898
2005-02-23 13:20:00,37.14,37.15,37.06,37.1,41992.08844710417,17.4256,17.4303,17.3881,17.4069,41992.0884
2005-02-23 13:30:00,37.09,37.12,37.07,37.12,37833.45166852622,17.4022,17.4162,17.3928,17.4162,37833.4517
2005-02-23 13:40:00,37.11,37.11,37.05,37.08,41890.658281773,17.4116,17.4116,17.3834,17.3975,41890.6583
2005-02-23 13:50:00,37.08,37.15,37.07,37.14,56293.74175879906,17.3975,17.4303,17.3928,17.4256,56293.7418
2005-02-23 14:00:00,37.14,37.18,37.11,37.17,57409.47357744193,17.4256,17.4444,17.4116,17.4397,57409.4736
2005-02-23 14:10:00,37.17,37.17,37.12,37.16,55279.440105487374,17.4397,17.4397,17.4162,17.435,55279.4401
2005-02-23 14:20:00,37.16,37.23,37.15,37.23,54467.99878283802,17.435,17.4679,17.4303,17.4679,54467.9988
2005-02-23 14:30:00,37.23,37.29,37.23,37.27,56598.032254792575,17.4679,17.496,17.4679,17.4866,56598.0323
2005-02-23 14:40:00,37.27,37.4,37.25,37.38,111066.0310376306,17.4866,17.5476,17.4772,17.5382,111066.031
2005-02-23 14:50:00,37.4,37.4,37.33,37.35,67045.33928390303,17.5476,17.5476,17.5148,17.5242,67045.3393
2005-02-23 15:00:00,37.34,37.41,37.32,37.4,106704.5339283903,17.5195,17.5523,17.5101,17.5476,106704.5339
2005-02-23 15:10:00,37.38,37.42,37.38,37.41,61568.11035601988,17.5382,17.557,17.5382,17.5523,61568.1104
2005-02-23 15:20:00,37.41,37.41,37.36,37.41,52033.67481488995,17.5523,17.5523,17.5288,17.5523,52033.6748
2005-02-23 15:30:00,37.4,37.45,37.38,37.44,75362.61284105893,17.5476,17.5711,17.5382,17.5664,75362.6128
2005-02-23 15:40:00,37.44,37.46,37.42,37.42,117760.42194948778,17.5664,17.5758,17.557,17.557,117760.4219
2005-02-23 15:50:00,37.42,37.45,37.38,37.41,124657.6731920073,17.557,17.5711,17.5382,17.5523,124657.6732
2005-02-24 09:30:00,37.22,37.32,36.98,37.08,286743.0773912161,17.4632,17.5101,17.3506,17.3975,286743.0774
2005-02-24 09:40:00,37.1,37.18,37.01,37.07,137437.87402373465,17.4069,17.4444,17.3646,17.3928,137437.874
2005-02-24 09:50:00,37.06,37.1,36.95,37.06,84795.61821685769,17.3881,17.4069,17.3365,17.3881,84795.6182
2005-02-24 10:00:00,37.06,37.09,36.99,37.02,79216.95912364338,17.3881,17.4022,17.3552,17.3693,79216.9591
2005-02-24 10:10:00,37.03,37.07,36.96,37.01,100213.00334719544,17.374,17.3928,17.3412,17.3646,100213.0033
2005-02-24 10:20:00,37.02,37.02,36.86,36.88,82868.44507556547,17.3693,17.3693,17.2943,17.3036,82868.4451
2005-02-24 10:30:00,36.88,37.03,36.87,36.97,96460.0872299422,17.3036,17.374,17.2989,17.3459,96460.0872
2005-02-24 10:40:00,36.96,36.97,36.84,36.86,79419.8194543057,17.3412,17.3459,17.2849,17.2943,79419.8195
2005-02-24 10:50:00,36.87,36.93,36.82,36.82,84288.46739020184,17.2989,17.3271,17.2755,17.2755,84288.4674
2005-02-24 11:00:00,36.82,36.84,36.74,36.75,92200.02028603306,17.2755,17.2849,17.238,17.2426,92200.0203
2005-02-24 11:10:00,36.75,36.9,36.73,36.85,96358.65706461102,17.2426,17.313,17.2333,17.2896,96358.6571
2005-02-24 11:20:00,36.85,36.92,36.81,36.88,114413.22649355918,17.2896,17.3224,17.2708,17.3036,114413.2265
2005-02-24 11:30:00,36.9,36.97,36.88,36.97,81346.99259559793,17.313,17.3459,17.3036,17.3459,81346.9926
2005-02-24 11:40:00,36.97,36.97,36.94,36.97,134090.67856780606,17.3459,17.3459,17.3318,17.3459,134090.6786
2005-02-24 11:50:00,36.97,36.98,36.93,36.94,38340.60249518207,17.3459,17.3506,17.3271,17.3318,38340.6025
2005-02-24 12:00:00,36.96,36.97,36.94,36.97,34486.256212597626,17.3412,17.3459,17.3318,17.3459,34486.2562
2005-02-24 12:10:00,36.97,37.03,36.96,37.0,40369.20580180546,17.3459,17.374,17.3412,17.3599,40369.2058
2005-02-24 12:20:00,36.99,37.04,36.98,37.02,39862.05497514961,17.3552,17.3787,17.3506,17.3693,39862.055
2005-02-24 12:30:00,37.02,37.1,37.02,37.1,66842.47895324069,17.3693,17.4069,17.3693,17.4069,66842.479
2005-02-24 12:40:00,37.11,37.17,37.09,37.17,51120.80332690942,17.4116,17.4397,17.4022,17.4397,51120.8033
2005-02-24 12:50:00,37.17,37.19,37.11,37.12,127903.43848260472,17.4397,17.4491,17.4116,17.4162,127903.4385
2005-02-24 13:00:00,37.12,37.17,37.11,37.14,36413.42935388985,17.4162,17.4397,17.4116,17.4256,36413.4294
2005-02-24 13:10:00,37.16,37.17,37.14,37.16,25864.69215944822,17.435,17.4397,17.4256,17.435,25864.6922
2005-02-24 13:20:00,37.16,37.17,37.15,37.17,50512.22233492241,17.435,17.4397,17.4303,17.4397,50512.2223
2005-02-24 13:30:00,37.16,37.26,37.13,37.22,107313.11492037732,17.435,17.4819,17.4209,17.4632,107313.1149
2005-02-24 13:40:00,37.23,37.3,37.19,37.24,73638.30003042905,17.4679,17.5007,17.4491,17.4725,73638.3
2005-02-24 13:50:00,37.24,37.26,37.17,37.17,92301.45045136425,17.4725,17.4819,17.4397,17.4397,92301.4505
2005-02-24 14:00:00,37.16,37.17,37.13,37.17,61872.40085201339,17.435,17.4397,17.4209,17.4397,61872.4009
2005-02-24 14:10:00,37.19,37.28,37.19,37.27,97880.10954457856,17.4491,17.4913,17.4491,17.4866,97880.1095
2005-02-24 14:20:00,37.27,37.29,37.2,37.22,33269.094228623595,17.4866,17.496,17.4538,17.4632,33269.0942
2005-02-24 14:30:00,37.22,37.28,37.22,37.22,62582.41200933157,17.4632,17.4913,17.4632,17.4632,62582.412
2005-02-24 14:40:00,37.21,37.25,37.2,37.2,35094.83720458464,17.4585,17.4772,17.4538,17.4538,35094.8372
2005-02-24 14:50:00,37.2,37.26,37.2,37.25,67856.78060655239,17.4538,17.4819,17.4538,17.4772,67856.7806
2005-02-24 15:00:00,37.25,37.28,37.21,37.26,67451.05994522771,17.4772,17.4913,17.4585,17.4819,67451.0599
2005-02-24 15:10:00,37.26,37.34,37.25,37.32,74449.74135307841,17.4819,17.5195,17.4772,17.5101,74449.7414
2005-02-24 15:20:00,37.31,37.32,37.22,37.22,75464.0430063901,17.5054,17.5101,17.4632,17.4632,75464.043
2005-02-24 15:30:00,37.22,37.33,37.21,37.28,140480.77898366973,17.4632,17.5148,17.4585,17.4913,140480.779
2005-02-24 15:40:00,37.27,37.34,37.27,37.34,110964.60087229942,17.4866,17.5195,17.4866,17.5195,110964.6009
2005-02-24 15:50:00,37.34,37.39,37.33,37.37,158738.20874328027,17.5195,17.5429,17.5148,17.5335,158738.2087
2005-02-25 09:30:00,37.4,37.61,37.4,37.44,103763.0591337864,17.5476,17.6461,17.5476,17.5664,103763.0591
2005-02-25 09:40:00,37.43,37.5,37.27,37.27,138046.45501572167,17.5617,17.5945,17.4866,17.4866,138046.455
2005-02-25 09:50:00,37.27,37.29,37.08,37.19,120194.74591743584,17.4866,17.496,17.3975,17.4491,120194.7459
2005-02-25 10:00:00,37.17,37.22,37.12,37.22,94532.91408864997,17.4397,17.4632,17.4162,17.4632,94532.9141
2005-02-25 10:10:00,37.21,37.3,37.19,37.29,49396.49051627954,17.4585,17.5007,17.4491,17.496,49396.4905
2005-02-25 10:20:00,37.28,37.34,37.25,37.34,47875.038036312,17.4913,17.5195,17.4772,17.5195,47875.038
2005-02-25 10:30:00,37.36,37.37,37.29,37.32,119789.02525611116,17.5288,17.5335,17.496,17.5101,119789.0253
2005-02-25 10:40:00,37.32,37.41,37.3,37.41,63393.85333198093,17.5101,17.5523,17.5007,17.5523,63393.8533
2005-02-25 10:50:00,37.41,37.44,37.35,37.44,47165.02687899381,17.5523,17.5664,17.5242,17.5664,47165.0269
2005-02-25 11:00:00,37.44,37.56,37.44,37.56,80941.27193427326,17.5664,17.6227,17.5664,17.6227,80941.2719
2005-02-25 11:10:00,37.55,37.6,37.52,37.56,42397.809108428846,17.618,17.6415,17.6039,17.6227,42397.8091
2005-02-25 11:20:00,37.57,37.62,37.56,37.57,31950.50207931839,17.6274,17.6508,17.6227,17.6274,31950.5021
2005-02-25 11:30:00,37.57,37.66,37.53,37.66,64002.43432396795,17.6274,17.6696,17.6086,17.6696,64002.4343
2005-02-25 11:40:00,37.65,37.65,37.6,37.62,20894.614058220915,17.6649,17.6649,17.6415,17.6508,20894.6141
2005-02-25 11:50:00,37.61,37.74,37.6,37.72,59640.93721472766,17.6461,17.7071,17.6415,17.6978,59640.9372
2005-02-25 12:00:00,37.74,37.75,37.69,37.73,23024.64753017548,17.7071,17.7118,17.6837,17.7024,23024.6475
2005-02-25 12:10:00,37.74,37.75,37.72,37.72,64002.43432396795,17.7071,17.7118,17.6978,17.6978,64002.4343
2005-02-25 12:20:00,37.72,37.72,37.66,37.68,28299.016127396288,17.6978,17.6978,17.6696,17.679,28299.0161
2005-02-25 12:30:00,37.69,37.74,37.66,37.72,32863.37356729891,17.6837,17.7071,17.6696,17.6978,32863.3736
2005-02-25 12:40:00,37.72,37.73,37.67,37.71,25661.83182878588,17.6978,17.7024,17.6743,17.6931,25661.8318
2005-02-25 12:50:00,37.71,37.72,37.65,37.66,20488.89339689624,17.6931,17.6978,17.6649,17.6696,20488.8934
2005-02-25 13:00:00,37.65,37.65,37.61,37.61,40064.91530581195,17.6649,17.6649,17.6461,17.6461,40064.9153
2005-02-25 13:10:00,37.61,37.61,37.59,37.59,23328.938026168984,17.6461,17.6461,17.6368,17.6368,23328.938
2005-02-25 13:20:00,37.6,37.6,37.43,37.44,39456.33431382493,17.6415,17.6415,17.5617,17.5664,39456.3343
2005-02-25 13:30:00,37.43,37.48,37.43,37.46,31341.92108733137,17.5617,17.5852,17.5617,17.5758,31341.9211
2005-02-25 13:40:00,37.46,37.53,37.46,37.53,32153.362409980728,17.5758,17.6086,17.5758,17.6086,32153.3624
2005-02-25 13:50:00,37.53,37.55,37.51,37.55,26676.13348209757,17.6086,17.618,17.5992,17.618,26676.1335
2005-02-25 14:00:00,37.56,37.59,37.52,37.58,40774.92646313013,17.6227,17.6368,17.6039,17.6321,40774.9265
2005-02-25 14:10:00,37.58,37.61,37.58,37.61,47367.88720965615,17.6321,17.6461,17.6321,17.6461,47367.8872
2005-02-25 14:20:00,37.61,37.69,37.61,37.64,66233.89796125368,17.6461,17.6837,17.6461,17.6602,66233.898
2005-02-25 14:30:00,37.63,37.65,37.61,37.64,31646.211583324883,17.6555,17.6649,17.6461,17.6602,31646.2116
2005-02-25 14:40:00,37.64,37.64,37.55,37.61,90577.13764073436,17.6602,17.6602,17.618,17.6461,90577.1376
2005-02-25 14:50:00,37.61,37.63,37.58,37.58,32153.362409980728,17.6461,17.6555,17.6321,17.6321,32153.3624
2005-02-25 15:00:00,37.58,37.59,37.55,37.56,86418.5008621564,17.6321,17.6368,17.618,17.6227,86418.5009
2005-02-25 15:10:00,37.57,37.6,37.53,37.58,48483.61902829901,17.6274,17.6415,17.6086,17.6321,48483.619
2005-02-25 15:20:00,37.57,37.62,37.54,37.58,53352.26696419515,17.6274,17.6508,17.6133,17.6321,53352.267
2005-02-25 15:30:00,37.59,37.71,37.56,37.7,52845.116137539306,17.6368,17.6931,17.6227,17.6884,52845.1161
2005-02-25 15:40:00,37.71,37.75,37.67,37.73,57612.33390810427,17.6931,17.7118,17.6743,17.7024,57612.3339
2005-02-25 15:50:00,37.73,37.76,37.56,37.6,140886.49964499442,17.7024,17.7165,17.6227,17.6415,140886.4996
2005-02-28 09:30:00,37.31,37.55,37.27,37.44,152956.68931940358,17.5054,17.618,17.4866,17.5664,152956.6893
2005-02-28 09:40:00,37.44,37.49,37.37,37.43,88649.96449944214,17.5664,17.5898,17.5335,17.5617,88649.9645
2005-02-28 09:50:00,37.41,37.43,37.25,37.34,62886.70250532508,17.5523,17.5617,17.4772,17.5195,62886.7025
2005-02-28 10:00:00,37.36,37.36,37.22,37.23,129120.60046657876,17.5288,17.5288,17.4632,17.4679,129120.6005
2005-02-28 10:10:00,37.24,37.27,37.13,37.16,59032.35622274064,17.4725,17.4866,17.4209,17.435,59032.3562
2005-02-28 10:20:00,37.16,37.26,37.13,37.21,75869.76366771478,17.435,17.4819,17.4209,17.4585,75869.7637
2005-02-28 10:30:00,37.21,37.31,37.2,37.31,37427.73100720154,17.4585,17.5054,17.4538,17.5054,37427.731
2005-02-28 10:40:00,37.31,37.36,37.26,37.34,50715.08266558475,17.5054,17.5288,17.4819,17.5195,50715.0827
2005-02-28 10:50:00,37.34,37.34,37.17,37.25,44832.13307637692,17.5195,17.5195,17.4397,17.4772,44832.1331
2005-02-28 11:00:00,37.25,37.28,37.23,37.23,52033.67481488995,17.4772,17.4913,17.4679,17.4679,52033.6748
2005-02-28 11:10:00,37.23,37.27,37.2,37.23,49700.78101227305,17.4679,17.4866,17.4538,17.4679,49700.781
2005-02-28 11:20:00,37.25,37.25,37.16,37.17,31443.35125266254,17.4772,17.4772,17.435,17.4397,31443.3513
2005-02-28 11:30:00,37.17,37.21,37.17,37.2,56395.17192413024,17.4397,17.4585,17.4397,17.4538,56395.1719
2005-02-28 11:40:00,37.2,37.2,37.07,37.07,56395.17192413024,17.4538,17.4538,17.3928,17.3928,56395.1719
2005-02-28 11:50:00,37.05,37.05,36.96,36.97,105183.08144842276,17.3834,17.3834,17.3412,17.3459,105183.0814
2005-02-28 12:00:00,36.96,36.97,36.92,36.92,58220.91490009129,17.3412,17.3459,17.3224,17.3224,58220.9149
2005-02-28 12:10:00,36.93,36.93,36.85,36.86,42499.23927376002,17.3271,17.3271,17.2896,17.2943,42499.2393
2005-02-28 12:20:00,36.86,36.91,36.85,36.85,45440.71406836393,17.2943,17.3177,17.2896,17.2896,45440.7141
2005-02-28 12:30:00,36.85,36.87,36.82,36.83,38340.60249518207,17.2896,17.2989,17.2755,17.2802,38340.6025
2005-02-28 12:40:00,36.83,36.84,36.77,36.8,69073.94259052642,17.2802,17.2849,17.252,17.2661,69073.9426
2005-02-28 12:50:00,36.8,36.88,36.8,36.87,34993.40703925347,17.2661,17.3036,17.2661,17.2989,34993.407
2005-02-28 13:00:00,36.87,36.94,36.87,36.93,30530.47976468201,17.2989,17.3318,17.2989,17.3271,30530.4798
2005-02-28 13:10:00,36.93,36.94,36.87,36.9,33471.95455928593,17.3271,17.3318,17.2989,17.313,33471.9546
2005-02-28 13:20:00,36.9,36.95,36.88,36.95,25256.111167461204,17.313,17.3365,17.3036,17.3365,25256.1112
2005-02-28 13:30:00,36.95,36.97,36.89,36.92,21908.91571153261,17.3365,17.3459,17.3083,17.3224,21908.9157
2005-02-28 13:40:00,36.92,36.93,36.87,36.93,18460.290090272847,17.3224,17.3271,17.2989,17.3271,18460.2901
2005-02-28 13:50:00,36.92,36.96,36.9,36.93,54873.71944416269,17.3224,17.3412,17.313,17.3271,54873.7194
2005-02-28 14:00:00,36.93,36.94,36.83,36.87,77188.35581701998,17.3271,17.3318,17.2802,17.2989,77188.3558
2005-02-28 14:10:00,36.86,36.94,36.86,36.93,26980.423978091083,17.2943,17.3318,17.2943,17.3271,26980.424
2005-02-28 14:20:00,36.93,36.95,36.9,36.94,28603.306623389795,17.3271,17.3365,17.313,17.3318,28603.3066
2005-02-28 14:30:00,36.93,36.97,36.88,36.94,50613.65250025358,17.3271,17.3459,17.3036,17.3318,50613.6525
2005-02-28 14:40:00,36.94,36.98,36.9,36.91,103154.47814179937,17.3318,17.3506,17.313,17.3177,103154.4781
2005-02-28 14:50:00,36.9,36.92,36.85,36.88,68566.79176387057,17.313,17.3224,17.2896,17.3036,68566.7918
2005-02-28 15:00:00,36.89,36.92,36.84,36.87,63799.57399330561,17.3083,17.3224,17.2849,17.2989,63799.574
2005-02-28 15:10:00,36.87,36.95,36.83,36.93,130844.91327720865,17.2989,17.3365,17.2802,17.3271,130844.9133
2005-02-28 15:20:00,36.93,36.94,36.83,36.85,82665.58474490313,17.3271,17.3318,17.2802,17.2896,82665.5847
2005-02-28 15:30:00,36.85,36.95,36.85,36.94,89461.40582209149,17.2896,17.3365,17.2896,17.3318,89461.4058
2005-02-28 15:40:00,36.93,36.93,36.83,36.87,111167.46120296176,17.3271,17.3271,17.2802,17.2989,111167.4612
2005-02-28 15:50:00,36.86,36.91,36.83,36.83,174561.3145349427,17.2943,17.3177,17.2802,17.2802,174561.3145
2005-03-01 09:30:00,36.98,37.37,36.94,37.37,89461.40582209149,17.3506,17.5335,17.3318,17.5335,89461.4058
2005-03-01 09:40:00,37.37,37.37,37.25,37.27,95952.93640328634,17.5335,17.5335,17.4772,17.4866,95952.9364
2005-03-01 09:50:00,37.28,37.3,37.17,37.29,60655.23886803936,17.4913,17.5007,17.4397,17.496,60655.2389
2005-03-01 10:00:00,37.29,37.42,37.19,37.34,63698.14382797444,17.496,17.557,17.4491,17.5195,63698.1438
2005-03-01 10:10:00,37.35,37.37,37.26,37.26,81448.4227609291,17.5242,17.5335,17.4819,17.4819,81448.4228
2005-03-01 10:20:00,37.27,37.27,37.18,37.19,42702.09960442236,17.4866,17.4866,17.4444,17.4491,42702.0996
2005-03-01 10:30:00,37.18,37.23,37.14,37.2,36514.85951922102,17.4444,17.4679,17.4256,17.4538,36514.8595
2005-03-01 10:40:00,37.2,37.27,37.13,37.18,33776.24505527944,17.4538,17.4866,17.4209,17.4444,33776.2451
2005-03-01 10:50:00,37.16,37.17,37.07,37.13,36413.42935388985,17.435,17.4397,17.3928,17.4209,36413.4294
2005-03-01 11:00:00,37.14,37.21,37.13,37.17,53250.83679886398,17.4256,17.4585,17.4209,17.4397,53250.8368
2005-03-01 11:10:00,37.17,37.17,37.05,37.09,38949.18348716908,17.4397,17.4397,17.3834,17.4022,38949.1835
2005-03-01 11:20:00,37.09,37.12,37.02,37.04,35601.98803124049,17.4022,17.4162,17.3693,17.3787,35601.988
2005-03-01 11:30:00,37.04,37.04,36.97,36.98,45034.993407039256,17.3787,17.3787,17.3459,17.3506,45034.9934
2005-03-01 11:40:00,36.98,36.99,36.88,36.97,60756.66903337053,17.3506,17.3552,17.3036,17.3459,60756.669
2005-03-01 11:50:00,36.96,37.08,36.96,37.05,52033.67481488995,17.3412,17.3975,17.3412,17.3834,52033.6748
2005-03-01 12:00:00,37.05,37.11,37.01,37.01,75362.61284105893,17.3834,17.4116,17.3646,17.3646,75362.6128
2005-03-01 12:10:00,37.02,37.17,37.02,37.15,28400.44629272745,17.3693,17.4397,17.3693,17.4303,28400.4463
2005-03-01 12:20:00,37.16,37.16,37.08,37.09,18257.42975961051,17.435,17.435,17.3975,17.4022,18257.4298
2005-03-01 12:30:00,37.09,37.1,37.04,37.05,21503.19505020793,17.4022,17.4069,17.3787,17.3834,21503.1951
2005-03-01 12:40:00,37.05,37.07,37.03,37.07,22923.217364844302,17.3834,17.3928,17.374,17.3928,22923.2174
2005-03-01 12:50:00,37.08,37.12,37.05,37.1,17851.70909828583,17.3975,17.4162,17.3834,17.4069,17851.7091
2005-03-01 13:00:00,37.11,37.13,37.08,37.12,38137.742164519725,17.4116,17.4209,17.3975,17.4162,38137.7422
2005-03-01 13:10:00,37.12,37.16,37.11,37.12,29009.02728471448,17.4162,17.435,17.4116,17.4162,29009.0273
2005-03-01 13:20:00,37.12,37.14,37.05,37.06,112181.76285627346,17.4162,17.4256,17.3834,17.3881,112181.7629
2005-03-01 13:30:00,37.06,37.15,37.05,37.13,31849.07191398722,17.3881,17.4303,17.3834,17.4209,31849.0719
2005-03-01 13:40:00,37.14,37.23,37.13,37.19,46860.7363830003,17.4256,17.4679,17.4209,17.4491,46860.7364
2005-03-01 13:50:00,37.19,37.23,37.18,37.22,17648.84876762349,17.4491,17.4679,17.4444,17.4632,17648.8488
2005-03-01 14:00:00,37.23,37.26,37.22,37.23,53250.83679886398,17.4679,17.4819,17.4632,17.4679,53250.8368
2005-03-01 14:10:00,37.23,37.25,37.19,37.19,25154.68100213004,17.4679,17.4772,17.4491,17.4491,25154.681
2005-03-01 14:20:00,37.2,37.25,37.18,37.21,44020.69175372756,17.4538,17.4772,17.4444,17.4585,44020.6918
2005-03-01 14:30:00,37.21,37.27,37.2,37.27,32559.08307130541,17.4585,17.4866,17.4538,17.4866,32559.0831
2005-03-01 14:40:00,37.26,37.27,37.24,37.26,88548.53433411097,17.4819,17.4866,17.4725,17.4819,88548.5343
2005-03-01 14:50:00,37.26,37.28,37.23,37.27,44730.702911045744,17.4819,17.4913,17.4679,17.4866,44730.7029
2005-03-01 15:00:00,37.27,37.34,37.27,37.34,64408.15498529263,17.4866,17.5195,17.4866,17.5195,64408.155
2005-03-01 15:10:00,37.34,37.42,37.34,37.41,99908.71285120194,17.5195,17.557,17.5195,17.5523,99908.7129
2005-03-01 15:20:00,37.41,37.5,37.41,37.5,115021.8074855462,17.5523,17.5945,17.5523,17.5945,115021.8075
2005-03-01 15:30:00,37.51,37.52,37.47,37.52,119789.02525611116,17.5992,17.6039,17.5805,17.6039,119789.0253
2005-03-01 15:40:00,37.51,37.52,37.48,37.5,101734.455827163,17.5992,17.6039,17.5852,17.5945,101734.4558
2005-03-01 15:50:00,37.52,37.62,37.52,37.56,158535.34841261792,17.6039,17.6508,17.6039,17.6227,158535.3484
2005-03-02 09:30:00,37.52,37.52,37.17,37.24,63698.14382797444,17.6039,17.6039,17.4397,17.4725,63698.1438
2005-03-02 09:40:00,37.24,37.29,37.07,37.18,109037.4277310072,17.4725,17.496,17.3928,17.4444,109037.4277
2005-03-02 09:50:00,37.2,37.39,37.2,37.29,52946.54630287048,17.4538,17.5429,17.4538,17.496,52946.5463
2005-03-02 10:00:00,37.31,37.34,37.22,37.33,30226.189268688508,17.5054,17.5195,17.4632,17.5148,30226.1893
2005-03-02 10:10:00,37.32,37.39,37.27,37.38,25256.111167461204,17.5101,17.5429,17.4866,17.5382,25256.1112
2005-03-02 10:20:00,37.38,37.49,37.37,37.44,25256.111167461204,17.5382,17.5898,17.5335,17.5664,25256.1112
2005-03-02 10:30:00,37.43,37.5,37.41,37.42,30226.189268688508,17.5617,17.5945,17.5523,17.557,30226.1893
2005-03-02 10:40:00,37.41,37.44,37.38,37.44,43817.83142306522,17.5523,17.5664,17.5382,17.5664,43817.8314
2005-03-02 10:50:00,37.44,37.61,37.44,37.57,42702.09960442236,17.5664,17.6461,17.5664,17.6274,42702.0996
2005-03-02 11:00:00,37.6,37.66,37.52,37.57,177502.78932954662,17.6415,17.6696,17.6039,17.6274,177502.7893
2005-03-02 11:10:00,37.57,37.75,37.56,37.7,89055.6851607668,17.6274,17.7118,17.6227,17.6884,89055.6852
2005-03-02 11:20:00,37.7,37.7,37.63,37.67,55888.02109747439,17.6884,17.6884,17.6555,17.6743,55888.0211
2005-03-02 11:30:00,37.65,37.67,37.62,37.64,67552.49011055888,17.6649,17.6743,17.6508,17.6602,67552.4901
2005-03-02 11:40:00,37.63,37.65,37.59,37.6,49497.92068161071,17.6555,17.6649,17.6368,17.6415,49497.9207
2005-03-02 11:50:00,37.6,37.62,37.57,37.58,26473.27315143524,17.6415,17.6508,17.6274,17.6321,26473.2732
2005-03-02 12:00:00,37.58,37.62,37.57,37.59,26371.842986104068,17.6321,17.6508,17.6274,17.6368,26371.843
2005-03-02 12:10:00,37.59,37.62,37.58,37.61,28501.87645805863,17.6368,17.6508,17.6321,17.6461,28501.8765
2005-03-02 12:20:00,37.62,37.63,37.56,37.61,54467.99878283802,17.6508,17.6555,17.6227,17.6461,54467.9988
2005-03-02 12:30:00,37.61,37.61,37.58,37.6,20083.17273557156,17.6461,17.6461,17.6321,17.6415,20083.1727
2005-03-02 12:40:00,37.6,37.62,37.57,37.58,29921.898772695,17.6415,17.6508,17.6274,17.6321,29921.8988
2005-03-02 12:50:00,37.57,37.6,37.57,37.59,15620.245461000102,17.6274,17.6415,17.6274,17.6368,15620.2455
2005-03-02 13:00:00,37.59,37.6,37.56,37.59,36109.13885789634,17.6368,17.6415,17.6227,17.6368,36109.1389
2005-03-02 13:10:00,37.59,37.6,37.57,37.59,29617.60827670149,17.6368,17.6415,17.6274,17.6368,29617.6083
2005-03-02 13:20:00,37.58,37.6,37.56,37.56,16025.96612232478,17.6321,17.6415,17.6227,17.6227,16025.9661
2005-03-02 13:30:00,37.57,37.63,37.57,37.61,21097.474388883253,17.6274,17.6555,17.6274,17.6461,21097.4744
2005-03-02 13:40:00,37.59,37.61,37.56,37.6,58525.2053960848,17.6368,17.6461,17.6227,17.6415,58525.2054
2005-03-02 13:50:00,37.6,37.61,37.49,37.56,167765.49345775435,17.6415,17.6461,17.5898,17.6227,167765.4935
2005-03-02 14:00:00,37.56,37.6,37.54,37.55,81144.13226493559,17.6227,17.6415,17.6133,17.618,81144.1323
2005-03-02 14:10:00,37.55,37.58,37.52,37.56,33776.24505527944,17.618,17.6321,17.6039,17.6227,33776.2451
2005-03-02 14:20:00,37.57,37.59,37.55,37.56,37630.59133786388,17.6274,17.6368,17.618,17.6227,37630.5913
2005-03-02 14:30:00,37.56,37.61,37.51,37.59,52743.685972208135,17.6227,17.6461,17.5992,17.6368,52743.686
2005-03-02 14:40:00,37.57,37.61,37.54,37.54,76985.49548635764,17.6274,17.6461,17.6133,17.6133,76985.4955
2005-03-02 14:50:00,37.52,37.56,37.52,37.52,32051.93224464956,17.6039,17.6227,17.6039,17.6039,32051.9322
2005-03-02 15:00:00,37.52,37.58,37.48,37.57,47266.45704432498,17.6039,17.6321,17.5852,17.6274,47266.457
2005-03-02 15:10:00,37.57,37.58,37.54,37.54,43817.83142306522,17.6274,17.6321,17.6133,17.6133,43817.8314
2005-03-02 15:20:00,37.54,37.57,37.53,37.57,59336.64671873416,17.6133,17.6274,17.6086,17.6274,59336.6467
2005-03-02 15:30:00,37.57,37.61,37.55,37.59,53757.98762551983,17.6274,17.6461,17.618,17.6368,53757.9876
2005-03-02 15:40:00,37.59,37.61,37.54,37.59,69682.52358251344,17.6368,17.6461,17.6133,17.6368,69682.5236
2005-03-02 15:50:00,37.6,37.64,37.56,37.59,103154.47814179937,17.6415,17.6602,17.6227,17.6368,103154.4781
2005-03-03 09:30:00,37.66,37.76,37.63,37.63,55482.30043614971,17.6696,17.7165,17.6555,17.6555,55482.3004
2005-03-03 09:40:00,37.64,37.64,37.28,37.46,83375.59590222132,17.6602,17.6602,17.4913,17.5758,83375.5959
2005-03-03 09:50:00,37.5,37.52,37.4,37.52,42499.23927376002,17.5945,17.6039,17.5476,17.6039,42499.2393
2005-03-03 10:00:00,37.52,37.61,37.47,37.61,57003.75291611726,17.6039,17.6461,17.5805,17.6461,57003.7529
2005-03-03 10:10:00,37.58,37.6,37.47,37.49,34993.40703925347,17.6321,17.6415,17.5805,17.5898,34993.407
2005-03-03 10:20:00,37.49,37.5,37.37,37.37,52439.395476214624,17.5898,17.5945,17.5335,17.5335,52439.3955
2005-03-03 10:30:00,37.41,37.43,37.37,37.41,47165.02687899381,17.5523,17.5617,17.5335,17.5523,47165.0269
2005-03-03 10:40:00,37.41,37.45,37.32,37.44,38746.32315650675,17.5523,17.5711,17.5101,17.5664,38746.3232
2005-03-03 10:50:00,37.44,37.44,37.34,37.35,25458.97149812354,17.5664,17.5664,17.5195,17.5242,25458.9715
2005-03-03 11:00:00,37.35,37.36,37.27,37.28,30124.759103357337,17.5242,17.5288,17.4866,17.4913,30124.7591
2005-03-03 11:10:00,37.28,37.34,37.27,37.33,23126.077695506643,17.4913,17.5195,17.4866,17.5148,23126.0777
2005-03-03 11:20:00,37.33,37.33,37.25,37.25,25256.111167461204,17.5148,17.5148,17.4772,17.4772,25256.1112
2005-03-03 11:30:00,37.26,37.37,37.22,37.35,31849.07191398722,17.4819,17.5335,17.4632,17.5242,31849.0719
2005-03-03 11:40:00,37.34,37.39,37.23,37.23,44223.5520843899,17.5195,17.5429,17.4679,17.4679,44223.5521
2005-03-03 11:50:00,37.23,37.28,37.12,37.2,33674.81488994827,17.4679,17.4913,17.4162,17.4538,33674.8149
2005-03-03 12:00:00,37.19,37.19,37.13,37.19,24140.37934881834,17.4491,17.4491,17.4209,17.4491,24140.3793
2005-03-03 12:10:00,37.18,37.25,37.17,37.21,18155.99959427934,17.4444,17.4772,17.4397,17.4585,18155.9996
2005-03-03 12:20:00,37.23,37.24,37.14,37.14,35906.278527234,17.4679,17.4725,17.4256,17.4256,35906.2785
2005-03-03 12:30:00,37.13,37.21,37.1,37.2,29313.31778070798,17.4209,17.4585,17.4069,17.4538,29313.3178
2005-03-03 12:40:00,37.2,37.23,37.18,37.21,16330.256618318288,17.4538,17.4679,17.4444,17.4585,16330.2566
2005-03-03 12:50:00,37.21,37.26,37.2,37.25,14808.804138350746,17.4585,17.4819,17.4538,17.4772,14808.8041
2005-03-03 13:00:00,37.25,37.39,37.24,37.34,29820.46860736383,17.4772,17.5429,17.4725,17.5195,29820.4686
2005-03-03 13:10:00,37.34,37.77,37.34,37.77,141900.80129830612,17.5195,17.7212,17.5195,17.7212,141900.8013
2005-03-03 13:20:00,37.81,37.81,37.62,37.63,88142.81367278629,17.74,17.74,17.6508,17.6555,88142.8137
2005-03-03 13:30:00,37.62,37.63,37.56,37.58,36210.56902322751,17.6508,17.6555,17.6227,17.6321,36210.569
2005-03-03 13:40:00,37.58,37.61,37.55,37.61,117050.4107921696,17.6321,17.6461,17.618,17.6461,117050.4108
2005-03-03 13:50:00,37.61,37.61,37.54,37.55,28299.016127396288,17.6461,17.6461,17.6133,17.618,28299.0161
2005-03-03 14:00:00,37.55,37.65,37.54,37.65,35297.69753524698,17.618,17.6649,17.6133,17.6649,35297.6975
2005-03-03 14:10:00,37.63,37.7,37.63,37.67,33471.95455928593,17.6555,17.6884,17.6555,17.6743,33471.9546
2005-03-03 14:20:00,37.66,37.75,37.66,37.73,38239.172329850895,17.6696,17.7118,17.6696,17.7024,38239.1723
2005-03-03 14:30:00,37.74,37.78,37.73,37.76,60350.948372045845,17.7071,17.7259,17.7024,17.7165,60350.9484
2005-03-03 14:40:00,37.76,37.77,37.74,37.75,62075.26118267573,17.7165,17.7212,17.7071,17.7118,62075.2612
2005-03-03 14:50:00,37.74,37.75,37.69,37.72,38949.18348716908,17.7071,17.7118,17.6837,17.6978,38949.1835
2005-03-03 15:00:00,37.71,37.75,37.69,37.7,47570.747540318494,17.6931,17.7118,17.6837,17.6884,47570.7475
2005-03-03 15:10:00,37.69,37.74,37.68,37.68,59539.50704939649,17.6837,17.7071,17.679,17.679,59539.507
2005-03-03 15:20:00,37.69,37.7,37.59,37.66,89055.6851607668,17.6837,17.6884,17.6368,17.6696,89055.6852
2005-03-03 15:30:00,37.64,37.65,37.6,37.6,47367.88720965615,17.6602,17.6649,17.6415,17.6415,47367.8872
2005-03-03 15:40:00,37.6,37.64,37.59,37.59,36311.99918855868,17.6415,17.6602,17.6368,17.6368,36311.9992
2005-03-03 15:50:00,37.59,37.72,37.59,37.71,231869.35794705345,17.6368,17.6978,17.6368,17.6931,231869.3579
2005-03-04 09:30:00,38.03,38.08,37.96,37.96,90069.98681407851,17.8432,17.8667,17.8104,17.8104,90069.9868
2005-03-04 09:40:00,37.97,38.08,37.96,38.05,77391.21614768232,17.8151,17.8667,17.8104,17.8526,77391.2161
2005-03-04 09:50:00,38.07,38.36,38.07,38.33,107718.835581702,17.862,17.998,17.862,17.984,107718.8356
2005-03-04 10:00:00,38.31,38.64,38.3,38.63,216959.1236433716,17.9746,18.1294,17.9699,18.1247,216959.1236
2005-03-04 10:10:00,38.62,38.89,38.62,38.89,232985.08976569632,18.12,18.2467,18.12,18.2467,232985.0898
2005-03-04 10:20:00,38.89,39.09,38.89,38.89,239070.8996855665,18.2467,18.3405,18.2467,18.2467,239070.8997
2005-03-04 10:30:00,38.88,38.89,38.8,38.82,126179.12567197483,18.242,18.2467,18.2045,18.2139,126179.1257
2005-03-04 10:40:00,38.82,38.94,38.81,38.87,132670.6562531697,18.2139,18.2702,18.2092,18.2373,132670.6563
2005-03-04 10:50:00,38.87,38.88,38.73,38.75,81245.56243026676,18.2373,18.242,18.1716,18.181,81245.5624
2005-03-04 11:00:00,38.75,38.77,38.65,38.65,64408.15498529263,18.181,18.1904,18.1341,18.1341,64408.155
2005-03-04 11:10:00,38.67,38.79,38.66,38.74,98691.55086722792,18.1435,18.1998,18.1388,18.1763,98691.5509
2005-03-04 11:20:00,38.73,38.84,38.71,38.84,79926.97028096156,18.1716,18.2232,18.1623,18.2232,79926.9703
2005-03-04 11:30:00,38.84,38.89,38.83,38.84,122629.06988538391,18.2232,18.2467,18.2186,18.2232,122629.0699
2005-03-04 11:40:00,38.84,38.85,38.76,38.76,52337.965310883454,18.2232,18.2279,18.1857,18.1857,52337.9653
2005-03-04 11:50:00,38.74,38.77,38.72,38.74,34790.54670859114,18.1763,18.1904,18.1669,18.1763,34790.5467
2005-03-04 12:00:00,38.74,38.8,38.73,38.78,38442.03266051324,18.1763,18.2045,18.1716,18.1951,38442.0327
2005-03-04 12:10:00,38.78,38.79,38.74,38.77,42397.809108428846,18.1951,18.1998,18.1763,18.1904,42397.8091
2005-03-04 12:20:00,38.76,38.82,38.75,38.76,44832.13307637692,18.1857,18.2139,18.181,18.1857,44832.1331
2005-03-04 12:30:00,38.78,38.78,38.73,38.75,27487.57480474693,18.1951,18.1951,18.1716,18.181,27487.5748
2005-03-04 12:40:00,38.75,38.76,38.73,38.75,33979.10538594178,18.181,18.1857,18.1716,18.181,33979.1054
2005-03-04 12:50:00,38.74,38.86,38.73,38.86,52135.10498022112,18.1763,18.2326,18.1716,18.2326,52135.105
2005-03-04 13:00:00,38.86,38.91,38.85,38.91,67653.92027589005,18.2326,18.2561,18.2279,18.2561,67653.9203
2005-03-04 13:10:00,38.91,38.97,38.9,38.94,101531.59549650064,18.2561,18.2842,18.2514,18.2702,101531.5955
2005-03-04 13:20:00,38.94,38.96,38.92,38.94,42296.37894309768,18.2702,18.2795,18.2608,18.2702,42296.3789
2005-03-04 13:30:00,38.94,38.96,38.87,38.88,77898.36697433816,18.2702,18.2795,18.2373,18.242,77898.367
2005-03-04 13:40:00,38.89,38.92,38.89,38.9,26676.13348209757,18.2467,18.2608,18.2467,18.2514,26676.1335
2005-03-04 13:50:00,38.9,39.03,38.9,39.03,86418.5008621564,18.2514,18.3124,18.2514,18.3124,86418.5009
2005-03-04 14:00:00,39.03,39.1,39.03,39.09,87838.52317679278,18.3124,18.3452,18.3124,18.3405,87838.5232
2005-03-04 14:10:00,39.09,39.13,39.07,39.08,76174.0541637083,18.3405,18.3593,18.3312,18.3359,76174.0542
2005-03-04 14:20:00,39.08,39.09,39.05,39.05,23836.08885282483,18.3359,18.3405,18.3218,18.3218,23836.0889
2005-03-04 14:30:00,39.06,39.12,39.04,39.05,48280.75869763668,18.3265,18.3546,18.3171,18.3218,48280.7587
2005-03-04 14:40:00,39.05,39.06,39.01,39.06,44629.272745714574,18.3218,18.3265,18.303,18.3265,44629.2727
2005-03-04 14:50:00,39.05,39.07,39.04,39.07,55786.59093214322,18.3218,18.3312,18.3171,18.3312,55786.5909
2005-03-04 15:00:00,39.07,39.07,38.98,39.03,106298.81326706562,18.3312,18.3312,18.2889,18.3124,106298.8133
2005-03-04 15:10:00,39.03,39.06,39.01,39.06,99705.8525205396,18.3124,18.3265,18.303,18.3265,99705.8525
2005-03-04 15:20:00,39.06,39.08,39.05,39.06,77492.6463130135,18.3265,18.3359,18.3218,18.3265,77492.6463
2005-03-04 15:30:00,39.06,39.1,39.06,39.1,89562.83598742266,18.3265,18.3452,18.3265,18.3452,89562.836
2005-03-04 15:40:00,39.09,39.12,39.09,39.1,107617.40541637084,18.3405,18.3546,18.3405,18.3452,107617.4054
2005-03-04 15:50:00,39.1,39.11,39.06,39.07,156811.03560198803,18.3452,18.3499,18.3265,18.3312,156811.0356
2005-03-07 09:30:00,39.19,39.19,39.0,39.1,130134.90211989044,18.3875,18.3875,18.2983,18.3452,130134.9021
2005-03-07 09:40:00,39.05,39.06,38.81,38.81,83578.45623288366,18.3218,18.3265,18.2092,18.2092,83578.4562
2005-03-07 09:50:00,38.81,38.99,38.8,38.99,102748.7574804747,18.2092,18.2936,18.2045,18.2936,102748.7575
2005-03-07 10:00:00,38.99,39.08,38.94,39.08,94735.7744193123,18.2936,18.3359,18.2702,18.3359,94735.7744
2005-03-07 10:10:00,39.07,39.16,39.01,39.02,76681.20499036413,18.3312,18.3734,18.303,18.3077,76681.205
2005-03-07 10:20:00,39.02,39.05,38.9,38.98,56800.89258545492,18.3077,18.3218,18.2514,18.2889,56800.8926
2005-03-07 10:30:00,38.98,39.05,38.95,38.97,51019.37316157825,18.2889,18.3218,18.2749,18.2842,51019.3732
2005-03-07 10:40:00,38.96,38.99,38.84,38.85,57510.9037427731,18.2795,18.2936,18.2232,18.2279,57510.9037
2005-03-07 10:50:00,38.84,38.88,38.77,38.8,92098.59012070188,18.2232,18.242,18.1904,18.2045,92098.5901
2005-03-07 11:00:00,38.8,38.84,38.75,38.77,62176.6913480069,18.2045,18.2232,18.181,18.1904,62176.6913
2005-03-07 11:10:00,38.77,38.88,38.77,38.85,103154.47814179937,18.1904,18.242,18.1904,18.2279,103154.4781
2005-03-07 11:20:00,38.85,38.89,38.84,38.86,131149.20377320214,18.2279,18.2467,18.2232,18.2326,131149.2038
2005-03-07 11:30:00,38.86,38.87,38.83,38.87,70088.24424383811,18.2326,18.2373,18.2186,18.2373,70088.2442
2005-03-07 11:40:00,38.88,38.89,38.84,38.86,29820.46860736383,18.242,18.2467,18.2232,18.2326,29820.4686
2005-03-07 11:50:00,38.87,38.91,38.87,38.89,34181.96571660412,18.2373,18.2561,18.2373,18.2467,34181.9657
2005-03-07 12:00:00,38.89,38.94,38.87,38.89,57308.04341211076,18.2467,18.2702,18.2373,18.2467,57308.0434
2005-03-07 12:10:00,38.89,38.95,38.88,38.89,32254.79257531189,18.2467,18.2749,18.242,18.2467,32254.7926
2005-03-07 12:20:00,38.9,38.93,38.89,38.89,111471.75169895528,18.2514,18.2655,18.2467,18.2467,111471.7517
2005-03-07 12:30:00,38.9,38.93,38.86,38.91,24647.530175474185,18.2514,18.2655,18.2326,18.2561,24647.5302
2005-03-07 12:40:00,38.93,38.93,38.84,38.85,21401.764884876764,18.2655,18.2655,18.2232,18.2279,21401.7649
2005-03-07 12:50:00,38.85,38.88,38.84,38.84,28603.306623389795,18.2279,18.242,18.2232,18.2232,28603.3066
2005-03-07 13:00:00,38.84,38.85,38.78,38.8,40369.20580180546,18.2232,18.2279,18.1951,18.2045,40369.2058
2005-03-07 13:10:00,38.81,38.83,38.76,38.78,49497.92068161071,18.2092,18.2186,18.1857,18.1951,49497.9207
2005-03-07 13:20:00,38.78,38.82,38.78,38.8,32863.37356729891,18.1951,18.2139,18.1951,18.2045,32863.3736
2005-03-07 13:30:00,38.81,38.85,38.79,38.79,30834.770260675527,18.2092,18.2279,18.1998,18.1998,30834.7703
2005-03-07 13:40:00,38.8,38.83,38.74,38.74,30733.34009534436,18.2045,18.2186,18.1763,18.1763,30733.3401
2005-03-07 13:50:00,38.73,38.8,38.67,38.69,61568.11035601988,18.1716,18.2045,18.1435,18.1529,61568.1104
2005-03-07 14:00:00,38.7,38.73,38.67,38.68,46455.01572167563,18.1576,18.1716,18.1435,18.1482,46455.0157
2005-03-07 14:10:00,38.68,38.68,38.55,38.55,77086.92565168881,18.1482,18.1482,18.0872,18.0872,77086.9257
2005-03-07 14:20:00,38.56,38.58,38.51,38.52,34384.826047266455,18.0919,18.1013,18.0684,18.0731,34384.826
2005-03-07 14:30:00,38.51,38.56,38.42,38.46,74246.88102241607,18.0684,18.0919,18.0262,18.045,74246.881
2005-03-07 14:40:00,38.46,38.54,38.46,38.5,50512.22233492241,18.045,18.0825,18.045,18.0637,50512.2223
2005-03-07 14:50:00,38.52,38.58,38.5,38.58,39050.61365250025,18.0731,18.1013,18.0637,18.1013,39050.6137
2005-03-07 15:00:00,38.59,38.66,38.59,38.6,56496.602089461405,18.1059,18.1388,18.1059,18.1106,56496.6021
2005-03-07 15:10:00,38.61,38.68,38.61,38.65,54873.71944416269,18.1153,18.1482,18.1153,18.1341,54873.7194
2005-03-07 15:20:00,38.66,38.69,38.65,38.66,47875.038036312,18.1388,18.1529,18.1341,18.1388,47875.038
2005-03-07 15:30:00,38.66,38.67,38.61,38.63,60249.518206714674,18.1388,18.1435,18.1153,18.1247,60249.5182
2005-03-07 15:40:00,38.64,38.66,38.6,38.6,59742.36738005883,18.1294,18.1388,18.1106,18.1106,59742.3674
2005-03-07 15:50:00,38.59,38.65,38.58,38.65,107008.8244243838,18.1059,18.1341,18.1013,18.1341,107008.8244
2005-03-08 09:30:00,38.68,38.69,38.5,38.56,66639.61862257836,18.1482,18.1529,18.0637,18.0919,66639.6186
2005-03-08 09:40:00,38.57,38.65,38.5,38.5,37326.300841870376,18.0966,18.1341,18.0637,18.0637,37326.3008
2005-03-08 09:50:00,38.51,38.53,38.37,38.5,65929.60746526017,18.0684,18.0778,18.0027,18.0637,65929.6075
2005-03-08 10:00:00,38.51,38.53,38.38,38.43,56699.46242012375,18.0684,18.0778,18.0074,18.0309,56699.4624
2005-03-08 10:10:00,38.43,38.47,38.3,38.31,51830.81448422761,18.0309,18.0496,17.9699,17.9746,51830.8145
2005-03-08 10:20:00,38.32,38.33,38.21,38.27,48077.89836697434,17.9793,17.984,17.9277,17.9558,48077.8984
2005-03-08 10:30:00,38.27,38.34,38.27,38.31,88548.53433411097,17.9558,17.9887,17.9558,17.9746,88548.5343
2005-03-08 10:40:00,38.32,38.34,38.31,38.32,28197.58596206512,17.9793,17.9887,17.9746,17.9793,28197.586
2005-03-08 10:50:00,38.32,38.38,38.31,38.37,58525.2053960848,17.9793,18.0074,17.9746,18.0027,58525.2054
2005-03-08 11:00:00,38.36,38.37,38.28,38.3,86621.36119281875,17.998,18.0027,17.9605,17.9699,86621.3612
2005-03-08 11:10:00,38.32,38.38,38.31,38.33,23937.519018156,17.9793,18.0074,17.9746,17.984,23937.519
2005-03-08 11:20:00,38.34,38.37,38.32,38.33,69783.95374784461,17.9887,18.0027,17.9793,17.984,69783.9537
2005-03-08 11:30:00,38.34,38.39,38.34,38.39,36210.56902322751,17.9887,18.0121,17.9887,18.0121,36210.569
2005-03-08 11:40:00,38.39,38.44,38.37,38.37,101430.1653311695,18.0121,18.0356,18.0027,18.0027,101430.1653
2005-03-08 11:50:00,38.37,38.4,38.34,38.36,24647.530175474185,18.0027,18.0168,17.9887,17.998,24647.5302
2005-03-08 12:00:00,38.35,38.39,38.32,38.37,17547.41860229232,17.9933,18.0121,17.9793,18.0027,17547.4186
2005-03-08 12:10:00,38.38,38.39,38.31,38.38,13084.491327720863,18.0074,18.0121,17.9746,18.0074,13084.4913
2005-03-08 12:20:00,38.37,38.39,38.35,38.36,13185.921493052034,18.0027,18.0121,17.9933,17.998,13185.9215
2005-03-08 12:30:00,38.37,38.38,38.32,38.36,30631.909930013186,18.0027,18.0074,17.9793,17.998,30631.9099
2005-03-08 12:40:00,38.36,38.4,38.36,38.39,30124.759103357337,17.998,18.0168,17.998,18.0121,30124.7591
2005-03-08 12:50:00,38.38,38.4,38.36,38.39,21198.904554214423,18.0074,18.0168,17.998,18.0121,21198.9046
2005-03-08 13:00:00,38.39,38.5,38.39,38.46,28299.016127396288,18.0121,18.0637,18.0121,18.045,28299.0161
2005-03-08 13:10:00,38.46,38.49,38.46,38.49,13287.351658383202,18.045,18.059,18.045,18.059,13287.3517
2005-03-08 13:20:00,38.49,38.5,38.45,38.49,17243.128106298813,18.059,18.0637,18.0403,18.059,17243.1281
2005-03-08 13:30:00,38.49,38.49,38.46,38.47,20083.17273557156,18.059,18.059,18.045,18.0496,20083.1727
2005-03-08 13:40:00,38.47,38.5,38.4,38.44,26777.563647428746,18.0496,18.0637,18.0168,18.0356,26777.5636
2005-03-08 13:50:00,38.4,38.44,38.37,38.43,23126.077695506643,18.0168,18.0356,18.0027,18.0309,23126.0777
2005-03-08 14:00:00,38.42,38.44,38.38,38.41,21300.3347195456,18.0262,18.0356,18.0074,18.0215,21300.3347
2005-03-08 14:10:00,38.41,38.43,38.38,38.4,20793.183892889745,18.0215,18.0309,18.0074,18.0168,20793.1839
2005-03-08 14:20:00,38.41,38.47,38.41,38.44,25256.111167461204,18.0215,18.0496,18.0215,18.0356,25256.1112
2005-03-08 14:30:00,38.44,38.47,38.42,38.45,15417.385130337763,18.0356,18.0496,18.0262,18.0403,15417.3851
2005-03-08 14:40:00,38.45,38.45,38.41,38.43,23937.519018156,18.0403,18.0403,18.0215,18.0309,23937.519
2005-03-08 14:50:00,38.43,38.51,38.43,38.51,141190.79014098793,18.0309,18.0684,18.0309,18.0684,141190.7901
2005-03-08 15:00:00,38.5,38.51,38.45,38.48,43107.82026574703,18.0637,18.0684,18.0403,18.0543,43107.8203
2005-03-08 15:10:00,38.48,38.5,38.46,38.5,23126.077695506643,18.0543,18.0637,18.045,18.0637,23126.0777
2005-03-08 15:20:00,38.5,38.53,38.46,38.46,15823.10579166244,18.0637,18.0778,18.045,18.045,15823.1058
2005-03-08 15:30:00,38.46,38.49,38.4,38.41,55178.00994015621,18.045,18.059,18.0168,18.0215,55178.0099
2005-03-08 15:40:00,38.41,38.44,38.4,38.44,55888.02109747439,18.0215,18.0356,18.0168,18.0356,55888.0211
2005-03-08 15:50:00,38.44,38.48,38.43,38.48,121209.04757074754,18.0356,18.0543,18.0309,18.0543,121209.0476
2005-03-09 09:30:00,38.3,38.37,38.24,38.36,80028.40044629273,17.9699,18.0027,17.9417,17.998,80028.4004
2005-03-09 09:40:00,38.39,38.4,38.19,38.19,57510.9037427731,18.0121,18.0168,17.9183,17.9183,57510.9037
2005-03-09 09:50:00,38.18,38.39,38.18,38.32,76782.6351556953,17.9136,18.0121,17.9136,17.9793,76782.6352
2005-03-09 10:00:00,38.31,38.4,38.28,38.3,72826.8587077797,17.9746,18.0168,17.9605,17.9699,72826.8587
2005-03-09 10:10:00,38.3,38.3,38.15,38.24,63292.423166649765,17.9699,17.9699,17.8995,17.9417,63292.4232
2005-03-09 10:20:00,38.23,38.32,38.21,38.3,28197.58596206512,17.937,17.9793,17.9277,17.9699,28197.586
2005-03-09 10:30:00,38.3,38.47,38.29,38.47,46860.7363830003,17.9699,18.0496,17.9652,18.0496,46860.7364
2005-03-09 10:40:00,38.47,38.57,38.39,38.55,52033.67481488995,18.0496,18.0966,18.0121,18.0872,52033.6748
2005-03-09 10:50:00,38.55,38.6,38.41,38.44,40774.92646313013,18.0872,18.1106,18.0215,18.0356,40774.9265
2005-03-09 11:00:00,38.44,38.53,38.44,38.45,29719.03844203266,18.0356,18.0778,18.0356,18.0403,29719.0384
2005-03-09 11:10:00,38.45,38.45,38.38,38.44,27386.14463941576,18.0403,18.0403,18.0074,18.0356,27386.1446
2005-03-09 11:20:00,38.43,38.45,38.4,38.4,42904.95993508469,18.0309,18.0403,18.0168,18.0168,42904.9599
2005-03-09 11:30:00,38.42,38.48,38.4,38.48,24038.94918348717,18.0262,18.0543,18.0168,18.0543,24038.9492
2005-03-09 11:40:00,38.48,38.5,38.44,38.44,21198.904554214423,18.0543,18.0637,18.0356,18.0356,21198.9046
2005-03-09 11:50:00,38.44,38.45,38.41,38.42,8215.843391824728,18.0356,18.0403,18.0215,18.0262,8215.8434
2005-03-09 12:00:00,38.42,38.42,38.33,38.34,52540.825641545794,18.0262,18.0262,17.984,17.9887,52540.8256
2005-03-09 12:10:00,38.34,38.34,38.29,38.31,34790.54670859114,17.9887,17.9887,17.9652,17.9746,34790.5467
2005-03-09 12:20:00,38.31,38.33,38.27,38.32,22821.78719951313,17.9746,17.984,17.9558,17.9793,22821.7872
2005-03-09 12:30:00,38.32,38.34,38.29,38.3,24140.37934881834,17.9793,17.9887,17.9652,17.9699,24140.3793
2005-03-09 12:40:00,38.3,38.32,38.29,38.31,20793.183892889745,17.9699,17.9793,17.9652,17.9746,20793.1839
2005-03-09 12:50:00,38.3,38.32,38.28,38.29,118369.0029414748,17.9699,17.9793,17.9605,17.9652,118369.0029
2005-03-09 13:00:00,38.3,38.33,38.28,38.33,20286.033066233897,17.9699,17.984,17.9605,17.984,20286.0331
2005-03-09 13:10:00,38.33,38.35,38.31,38.34,22923.217364844302,17.984,17.9933,17.9746,17.9887,22923.2174
2005-03-09 13:20:00,38.34,38.37,38.32,38.36,41282.07728978599,17.9887,18.0027,17.9793,17.998,41282.0773
2005-03-09 13:30:00,38.36,38.38,38.35,38.36,21503.19505020793,17.998,18.0074,17.9933,17.998,21503.1951
2005-03-09 13:40:00,38.36,38.39,38.35,38.37,22416.066538188457,17.998,18.0121,17.9933,18.0027,22416.0665
2005-03-09 13:50:00,38.38,38.43,38.36,38.43,27487.57480474693,18.0074,18.0309,17.998,18.0309,27487.5748
2005-03-09 14:00:00,38.43,38.47,38.35,38.45,83274.16573689015,18.0309,18.0496,17.9933,18.0403,83274.1657
2005-03-09 14:10:00,38.45,38.45,38.36,38.38,44426.41241505224,18.0403,18.0403,17.998,18.0074,44426.4124
2005-03-09 14:20:00,38.38,38.39,38.35,38.38,46962.16654833147,18.0074,18.0121,17.9933,18.0074,46962.1665
2005-03-09 14:30:00,38.37,38.4,38.35,38.35,52135.10498022112,18.0027,18.0168,17.9933,17.9933,52135.105
2005-03-09 14:40:00,38.36,38.4,38.36,38.38,49396.49051627954,17.998,18.0168,17.998,18.0074,49396.4905
2005-03-09 14:50:00,38.36,38.41,38.35,38.38,35601.98803124049,17.998,18.0215,17.9933,18.0074,35601.988
2005-03-09 15:00:00,38.37,38.37,38.35,38.35,36819.15001521452,18.0027,18.0027,17.9933,17.9933,36819.15
2005-03-09 15:10:00,38.36,38.38,38.31,38.31,80738.41160361092,17.998,18.0074,17.9746,17.9746,80738.4116
2005-03-09 15:20:00,38.32,38.38,38.31,38.37,56496.602089461405,17.9793,18.0074,17.9746,18.0027,56496.6021
2005-03-09 15:30:00,38.38,38.38,38.3,38.31,89359.97565676032,18.0074,18.0074,17.9699,17.9746,89359.9757
2005-03-09 15:40:00,38.31,38.34,38.3,38.3,89359.97565676032,17.9746,17.9887,17.9699,17.9699,89359.9757
2005-03-09 15:50:00,38.3,38.31,38.25,38.29,96460.0872299422,17.9699,17.9746,17.9464,17.9652,96460.0872
2005-03-10 09:30:00,38.55,38.55,38.42,38.42,92504.31078202656,18.0872,18.0872,18.0262,18.0262,92504.3108
2005-03-10 09:40:00,38.42,38.49,38.41,38.47,93417.1822700071,18.0262,18.059,18.0215,18.0496,93417.1823
2005-03-10 09:50:00,38.47,38.52,38.42,38.51,48077.89836697434,18.0496,18.0731,18.0262,18.0684,48077.8984
2005-03-10 10:00:00,38.49,38.52,38.45,38.46,56293.74175879906,18.059,18.0731,18.0403,18.045,56293.7418
2005-03-10 10:10:00,38.46,38.47,38.41,38.42,94837.20458464348,18.045,18.0496,18.0215,18.0262,94837.2046
2005-03-10 10:20:00,38.42,38.42,38.35,38.38,66436.75829191602,18.0262,18.0262,17.9933,18.0074,66436.7583
2005-03-10 10:30:00,38.4,38.4,38.3,38.31,76985.49548635764,18.0168,18.0168,17.9699,17.9746,76985.4955
2005-03-10 10:40:00,38.29,38.31,38.27,38.28,56090.88142813673,17.9652,17.9746,17.9558,17.9605,56090.8814
2005-03-10 10:50:00,38.28,38.28,38.21,38.24,55786.59093214322,17.9605,17.9605,17.9277,17.9417,55786.5909
2005-03-10 11:00:00,38.23,38.23,38.11,38.11,73638.30003042905,17.937,17.937,17.8807,17.8807,73638.3
2005-03-10 11:10:00,38.11,38.13,38.07,38.11,72928.28887311087,17.8807,17.8901,17.862,17.8807,72928.2889
2005-03-10 11:20:00,38.12,38.15,38.11,38.11,47672.17770564966,17.8854,17.8995,17.8807,17.8807,47672.1777
2005-03-10 11:30:00,38.11,38.12,38.09,38.09,55076.57977482503,17.8807,17.8854,17.8714,17.8714,55076.5798
2005-03-10 11:40:00,38.09,38.13,38.04,38.13,35804.84836190283,17.8714,17.8901,17.8479,17.8901,35804.8484
2005-03-10 11:50:00,38.12,38.14,38.11,38.14,57713.76407343544,17.8854,17.8948,17.8807,17.8948,57713.7641
2005-03-10 12:00:00,38.14,38.2,38.14,38.2,38644.89299117558,17.8948,17.923,17.8948,17.923,38644.893
2005-03-10 12:10:00,38.2,38.2,38.17,38.19,27386.14463941576,17.923,17.923,17.9089,17.9183,27386.1446
2005-03-10 12:20:00,38.18,38.18,38.15,38.16,27183.284308753424,17.9136,17.9136,17.8995,17.9042,27183.2843
2005-03-10 12:30:00,38.16,38.16,38.15,38.15,12070.18967440917,17.9042,17.9042,17.8995,17.8995,12070.1897
2005-03-10 12:40:00,38.15,38.18,38.15,38.17,31443.35125266254,17.8995,17.9136,17.8995,17.9089,31443.3513
2005-03-10 12:50:00,38.18,38.2,38.16,38.2,16735.977279642964,17.9136,17.923,17.9042,17.923,16735.9773
2005-03-10 13:00:00,38.2,38.22,38.17,38.18,18358.85992494168,17.923,17.9324,17.9089,17.9136,18358.8599
2005-03-10 13:10:00,38.16,38.18,38.15,38.18,17344.558271629983,17.9042,17.9136,17.8995,17.9136,17344.5583
2005-03-10 13:20:00,38.18,38.24,38.15,38.23,32559.08307130541,17.9136,17.9417,17.8995,17.937,32559.0831
2005-03-10 13:30:00,38.23,38.26,38.23,38.26,28501.87645805863,17.937,17.9511,17.937,17.9511,28501.8765
2005-03-10 13:40:00,38.26,38.37,38.25,38.37,43513.540927071714,17.9511,18.0027,17.9464,18.0027,43513.5409
2005-03-10 13:50:00,38.38,38.4,38.28,38.29,32153.362409980728,18.0074,18.0168,17.9605,17.9652,32153.3624
2005-03-10 14:00:00,38.29,38.3,38.25,38.26,19474.59174358454,17.9652,17.9699,17.9464,17.9511,19474.5917
2005-03-10 14:10:00,38.26,38.3,38.26,38.29,29110.457450045644,17.9511,17.9699,17.9511,17.9652,29110.4575
2005-03-10 14:20:00,38.28,38.28,38.26,38.27,9331.575210467594,17.9605,17.9605,17.9511,17.9558,9331.5752
2005-03-10 14:30:00,38.26,38.27,38.26,38.27,25560.40166345471,17.9511,17.9558,17.9511,17.9558,25560.4017
2005-03-10 14:40:00,38.27,38.3,38.26,38.3,32863.37356729891,17.9558,17.9699,17.9511,17.9699,32863.3736
2005-03-10 14:50:00,38.29,38.3,38.27,38.28,42904.95993508469,17.9652,17.9699,17.9558,17.9605,42904.9599
2005-03-10 15:00:00,38.28,38.29,38.2,38.21,60046.65787605234,17.9605,17.9652,17.923,17.9277,60046.6579
2005-03-10 15:10:00,38.21,38.24,38.2,38.23,34587.6863779288,17.9277,17.9417,17.923,17.937,34587.6864
2005-03-10 15:20:00,38.22,38.28,38.21,38.27,40774.92646313013,17.9324,17.9605,17.9277,17.9558,40774.9265
2005-03-10 15:30:00,38.27,38.28,38.24,38.26,44730.702911045744,17.9558,17.9605,17.9417,17.9511,44730.7029
2005-03-10 15:40:00,38.26,38.33,38.26,38.33,37224.870676539205,17.9511,17.984,17.9511,17.984,37224.8707
2005-03-10 15:50:00,38.34,38.35,38.3,38.31,50106.501673597726,17.9887,17.9933,17.9699,17.9746,50106.5017
2005-03-11 09:30:00,38.2,38.46,38.2,38.46,81042.70209960442,17.923,18.045,17.923,18.045,81042.7021
2005-03-11 09:40:00,38.47,38.5,38.39,38.4,46759.30621766914,18.0496,18.0637,18.0121,18.0168,46759.3062
2005-03-11 09:50:00,38.4,38.56,38.36,38.54,79419.8194543057,18.0168,18.0919,17.998,18.0825,79419.8195
2005-03-11 10:00:00,38.54,38.7,38.52,38.64,87737.0930114616,18.0825,18.1576,18.0731,18.1294,87737.093
2005-03-11 10:10:00,38.64,38.81,38.6,38.63,116441.82980018258,18.1294,18.2092,18.1106,18.1247,116441.8298
2005-03-11 10:20:00,38.63,38.76,38.59,38.69,44933.563241708085,18.1247,18.1857,18.1059,18.1529,44933.5632
2005-03-11 10:30:00,38.68,38.72,38.65,38.66,118064.71244548127,18.1482,18.1669,18.1341,18.1388,118064.7124
2005-03-11 10:40:00,38.68,38.69,38.64,38.66,27183.284308753424,18.1482,18.1529,18.1294,18.1388,27183.2843
2005-03-11 10:50:00,38.66,38.68,38.5,38.56,51526.5239882341,18.1388,18.1482,18.0637,18.0919,51526.524
2005-03-11 11:00:00,38.56,38.58,38.53,38.54,66233.89796125368,18.0919,18.1013,18.0778,18.0825,66233.898
2005-03-11 11:10:00,38.55,38.62,38.55,38.58,79825.54011563039,18.0872,18.12,18.0872,18.1013,79825.5401
2005-03-11 11:20:00,38.58,38.65,38.56,38.64,79521.24961963687,18.1013,18.1341,18.0919,18.1294,79521.2496
2005-03-11 11:30:00,38.64,38.72,38.56,38.57,73942.59052642256,18.1294,18.1669,18.0919,18.0966,73942.5905
2005-03-11 11:40:00,38.57,38.6,38.56,38.58,37934.88183385739,18.0966,18.1106,18.0919,18.1013,37934.8818
2005-03-11 11:50:00,38.57,38.6,38.56,38.58,16634.547114311797,18.0966,18.1106,18.0919,18.1013,16634.5471
2005-03-11 12:00:00,38.57,38.58,38.53,38.54,27994.72563140278,18.0966,18.1013,18.0778,18.0825,27994.7256
2005-03-11 12:10:00,38.53,38.54,38.52,38.52,29211.88761537681,18.0778,18.0825,18.0731,18.0731,29211.8876
2005-03-11 12:20:00,38.53,38.65,38.51,38.65,93315.75210467594,18.0778,18.1341,18.0684,18.1341,93315.7521
2005-03-11 12:30:00,38.65,38.67,38.56,38.56,53757.98762551983,18.1341,18.1435,18.0919,18.0919,53757.9876
2005-03-11 12:40:00,38.57,38.59,38.54,38.57,20488.89339689624,18.0966,18.1059,18.0825,18.0966,20488.8934
2005-03-11 12:50:00,38.57,38.6,38.51,38.53,26168.982655441727,18.0966,18.1106,18.0684,18.0778,26168.9827
2005-03-11 13:00:00,38.54,38.59,38.54,38.56,18358.85992494168,18.0825,18.1059,18.0825,18.0919,18358.8599
2005-03-11 13:10:00,38.56,38.56,38.48,38.48,32863.37356729891,18.0919,18.0919,18.0543,18.0543,32863.3736
2005-03-11 13:20:00,38.48,38.57,38.47,38.55,33167.664063292425,18.0543,18.0966,18.0496,18.0872,33167.6641
2005-03-11 13:30:00,38.52,38.57,38.52,38.57,24038.94918348717,18.0731,18.0966,18.0731,18.0966,24038.9492
2005-03-11 13:40:00,38.57,38.59,38.49,38.52,83578.45623288366,18.0966,18.1059,18.059,18.0731,83578.4562
2005-03-11 13:50:00,38.53,38.62,38.52,38.53,37224.870676539205,18.0778,18.12,18.0731,18.0778,37224.8707
2005-03-11 14:00:00,38.53,38.64,38.53,38.61,28603.306623389795,18.0778,18.1294,18.0778,18.1153,28603.3066
2005-03-11 14:10:00,38.62,38.7,38.6,38.68,293031.74764174863,18.12,18.1576,18.1106,18.1482,293031.7476
2005-03-11 14:20:00,38.68,38.7,38.67,38.67,48280.75869763668,18.1482,18.1576,18.1435,18.1435,48280.7587
2005-03-11 14:30:00,38.67,38.69,38.67,38.68,35399.12770057815,18.1435,18.1529,18.1435,18.1482,35399.1277
2005-03-11 14:40:00,38.68,38.8,38.68,38.71,104270.20996044224,18.1482,18.2045,18.1482,18.1623,104270.21
2005-03-11 14:50:00,38.7,38.78,38.68,38.71,116746.12029617609,18.1576,18.1951,18.1482,18.1623,116746.1203
2005-03-11 15:00:00,38.71,38.75,38.69,38.72,168171.21411907903,18.1623,18.181,18.1529,18.1669,168171.2141
2005-03-11 15:10:00,38.73,38.76,38.68,38.7,76985.49548635764,18.1716,18.1857,18.1482,18.1576,76985.4955
2005-03-11 15:20:00,38.7,38.71,38.69,38.7,79521.24961963687,18.1576,18.1623,18.1529,18.1576,79521.2496
2005-03-11 15:30:00,38.71,38.74,38.69,38.73,128512.01947459174,18.1623,18.1763,18.1529,18.1716,128512.0195
2005-03-11 15:40:00,38.74,38.76,38.69,38.7,157622.4769246374,18.1763,18.1857,18.1529,18.1576,157622.4769
2005-03-11 15:50:00,38.7,38.74,38.7,38.7,87737.0930114616,18.1576,18.1763,18.1576,18.1576,87737.093
2005-03-14 09:30:00,38.71,38.87,38.7,38.85,97068.6682219292,18.1623,18.2373,18.1576,18.2279,97068.6682
2005-03-14 09:40:00,38.85,38.85,38.65,38.66,167156.91246576732,18.2279,18.2279,18.1341,18.1388,167156.9125
2005-03-14 09:50:00,38.65,38.84,38.64,38.81,152956.68931940358,18.1341,18.2232,18.1294,18.2092,152956.6893
2005-03-14 10:00:00,38.81,38.94,38.8,38.94,59438.07688406532,18.2092,18.2702,18.2045,18.2702,59438.0769
2005-03-14 10:10:00,38.94,39.02,38.94,39.02,72725.42854244853,18.2702,18.3077,18.2702,18.3077,72725.4285
2005-03-14 10:20:00,39.02,39.02,38.9,38.96,96561.51739527336,18.3077,18.3077,18.2514,18.2795,96561.5174
2005-03-14 10:30:00,38.96,39.05,38.95,39.05,90779.99797139667,18.2795,18.3218,18.2749,18.3218,90779.998
2005-03-14 10:40:00,39.06,39.13,39.04,39.13,105385.9417790851,18.3265,18.3593,18.3171,18.3593,105385.9418
2005-03-14 10:50:00,39.1,39.14,39.03,39.04,48382.18886296784,18.3452,18.364,18.3124,18.3171,48382.1889
2005-03-14 11:00:00,39.04,39.12,39.0,39.01,58322.34506542246,18.3171,18.3546,18.2983,18.303,58322.3451
2005-03-14 11:10:00,39.01,39.02,38.96,39.02,28197.58596206512,18.303,18.3077,18.2795,18.3077,28197.586
2005-03-14 11:20:00,39.02,39.05,38.99,39.01,32964.803732630084,18.3077,18.3218,18.2936,18.303,32964.8037
2005-03-14 11:30:00,39.01,39.03,39.0,39.01,24748.960340805355,18.303,18.3124,18.2983,18.303,24748.9603
2005-03-14 11:40:00,39.0,39.02,38.98,38.99,36007.70869256517,18.2983,18.3077,18.2889,18.2936,36007.7087
2005-03-14 11:50:00,39.0,39.03,38.99,39.01,26878.99381275992,18.2983,18.3124,18.2936,18.303,26878.9938
2005-03-14 12:00:00,39.01,39.08,39.01,39.07,43412.11076174054,18.303,18.3359,18.303,18.3312,43412.1108
2005-03-14 12:10:00,39.06,39.09,39.05,39.09,16431.686783649457,18.3265,18.3405,18.3218,18.3405,16431.6868
2005-03-14 12:20:00,39.07,39.09,39.06,39.08,23633.22852216249,18.3312,18.3405,18.3265,18.3359,23633.2285
2005-03-14 12:30:00,39.06,39.07,39.0,39.0,25661.83182878588,18.3265,18.3312,18.2983,18.2983,25661.8318
2005-03-14 12:40:00,39.01,39.01,38.95,38.99,35601.98803124049,18.303,18.303,18.2749,18.2936,35601.988
2005-03-14 12:50:00,38.99,39.02,38.97,38.97,30327.61943401968,18.2936,18.3077,18.2842,18.2842,30327.6194
2005-03-14 13:00:00,38.97,38.97,38.95,38.95,10751.597525103964,18.2842,18.2842,18.2749,18.2749,10751.5975
2005-03-14 13:10:00,38.95,39.05,38.95,39.03,72421.13804645502,18.2749,18.3218,18.2749,18.3124,72421.138
2005-03-14 13:20:00,39.03,39.03,39.01,39.02,35399.12770057815,18.3124,18.3124,18.303,18.3077,35399.1277
2005-03-14 13:30:00,39.02,39.04,39.0,39.02,74449.74135307841,18.3077,18.3171,18.2983,18.3077,74449.7414
2005-03-14 13:40:00,39.02,39.03,38.97,39.01,50410.79216959124,18.3077,18.3124,18.2842,18.303,50410.7922
2005-03-14 13:50:00,39.0,39.03,38.99,39.03,38340.60249518207,18.2983,18.3124,18.2936,18.3124,38340.6025
2005-03-14 14:00:00,39.04,39.09,39.04,39.08,24748.960340805355,18.3171,18.3405,18.3171,18.3359,24748.9603
2005-03-14 14:10:00,39.09,39.09,39.02,39.02,12881.630997058524,18.3405,18.3405,18.3077,18.3077,12881.631
2005-03-14 14:20:00,38.99,39.0,38.99,39.0,169185.5157723907,18.2936,18.2983,18.2936,18.2983,169185.5158
2005-03-14 14:30:00,39.0,39.01,38.96,38.96,40977.78679379248,18.2983,18.303,18.2795,18.2795,40977.7868
2005-03-14 14:40:00,38.97,38.98,38.94,38.94,66538.18845724719,18.2842,18.2889,18.2702,18.2702,66538.1885
2005-03-14 14:50:00,38.94,38.94,38.86,38.86,48179.32853230551,18.2702,18.2702,18.2326,18.2326,48179.3285
2005-03-14 15:00:00,38.87,38.87,38.82,38.85,123846.23186935794,18.2373,18.2373,18.2139,18.2279,123846.2319
2005-03-14 15:10:00,38.85,38.91,38.84,38.91,116238.96946952023,18.2279,18.2561,18.2232,18.2561,116238.9695
2005-03-14 15:20:00,38.91,38.97,38.9,38.95,186732.93437468304,18.2561,18.2842,18.2514,18.2749,186732.9344
2005-03-14 15:30:00,38.95,39.04,38.95,39.04,74044.02069175373,18.2749,18.3171,18.2749,18.3171,74044.0207
2005-03-14 15:40:00,39.04,39.05,39.03,39.05,95750.076072624,18.3171,18.3218,18.3124,18.3218,95750.0761
2005-03-14 15:50:00,39.05,39.13,39.05,39.11,92707.17111268891,18.3218,18.3593,18.3218,18.3499,92707.1711
2005-03-15 09:30:00,39.38,39.44,39.34,39.39,149305.2033674815,18.4766,18.5048,18.4578,18.4813,149305.2034
2005-03-15 09:40:00,39.39,39.4,39.32,39.38,115427.52814687089,18.4813,18.486,18.4485,18.4766,115427.5281
2005-03-15 09:50:00,39.38,39.4,39.38,39.4,46455.01572167563,18.4766,18.486,18.4766,18.486,46455.0157
2005-03-15 10:00:00,39.41,39.46,39.39,39.45,100923.01450451365,18.4907,18.5141,18.4813,18.5095,100923.0145
2005-03-15 10:10:00,39.46,39.49,39.43,39.46,157216.7562633127,18.5141,18.5282,18.5001,18.5141,157216.7563
2005-03-15 10:20:00,39.46,39.51,39.44,39.47,64611.015315954966,18.5141,18.5376,18.5048,18.5188,64611.0153
2005-03-15 10:30:00,39.45,39.47,39.41,39.41,39456.33431382493,18.5095,18.5188,18.4907,18.4907,39456.3343
2005-03-15 10:40:00,39.4,39.43,39.38,39.42,78405.51780099401,18.486,18.5001,18.4766,18.4954,78405.5178
2005-03-15 10:50:00,39.41,39.5,39.4,39.44,63495.2834973121,18.4907,18.5329,18.486,18.5048,63495.2835
2005-03-15 11:00:00,39.47,39.48,39.44,39.44,42397.809108428846,18.5188,18.5235,18.5048,18.5048,42397.8091
2005-03-15 11:10:00,39.45,39.49,39.45,39.46,25763.26199411705,18.5095,18.5282,18.5095,18.5141,25763.262
2005-03-15 11:20:00,39.45,39.47,39.44,39.45,28806.166954052136,18.5095,18.5188,18.5048,18.5095,28806.167
2005-03-15 11:30:00,39.45,39.46,39.41,39.42,86722.79135814992,18.5095,18.5141,18.4907,18.4954,86722.7914
2005-03-15 11:40:00,39.4,39.42,39.28,39.33,61466.68019068871,18.486,18.4954,18.4297,18.4531,61466.6802
2005-03-15 11:50:00,39.33,39.37,39.29,39.34,44832.13307637692,18.4531,18.4719,18.4344,18.4578,44832.1331
2005-03-15 12:00:00,39.32,39.34,39.28,39.29,121716.1983974034,18.4485,18.4578,18.4297,18.4344,121716.1984
2005-03-15 12:10:00,39.29,39.33,39.29,39.31,25864.69215944822,18.4344,18.4531,18.4344,18.4438,25864.6922
2005-03-15 12:20:00,39.3,39.31,39.29,39.3,16735.977279642964,18.4391,18.4438,18.4344,18.4391,16735.9773
2005-03-15 12:30:00,39.3,39.31,39.28,39.3,40572.06613246779,18.4391,18.4438,18.4297,18.4391,40572.0661
2005-03-15 12:40:00,39.3,39.37,39.3,39.33,48483.61902829901,18.4391,18.4719,18.4391,18.4531,48483.619
2005-03-15 12:50:00,39.32,39.32,39.28,39.31,12374.480170402678,18.4485,18.4485,18.4297,18.4438,12374.4802
2005-03-15 13:00:00,39.31,39.31,39.27,39.27,27081.854143422253,18.4438,18.4438,18.425,18.425,27081.8541
2005-03-15 13:10:00,39.27,39.27,39.24,39.24,16431.686783649457,18.425,18.425,18.4109,18.4109,16431.6868
2005-03-15 13:20:00,39.24,39.25,39.2,39.21,17243.128106298813,18.4109,18.4156,18.3922,18.3968,17243.1281
2005-03-15 13:30:00,39.21,39.21,39.19,39.19,26067.55249011056,18.3968,18.3968,18.3875,18.3875,26067.5525
2005-03-15 13:40:00,39.19,39.21,39.19,39.2,42904.95993508469,18.3875,18.3968,18.3875,18.3922,42904.9599
2005-03-15 13:50:00,39.19,39.24,39.19,39.2,17344.558271629983,18.3875,18.4109,18.3875,18.3922,17344.5583
2005-03-15 14:00:00,39.19,39.2,39.18,39.18,54062.27812151334,18.3875,18.3922,18.3828,18.3828,54062.2781
2005-03-15 14:10:00,39.18,39.19,39.08,39.08,46556.4458870068,18.3828,18.3875,18.3359,18.3359,46556.4459
2005-03-15 14:20:00,39.08,39.08,38.99,39.01,24038.94918348717,18.3359,18.3359,18.2936,18.303,24038.9492
2005-03-15 14:30:00,39.01,39.01,38.9,38.92,66741.04878790953,18.303,18.303,18.2514,18.2608,66741.0488
2005-03-15 14:40:00,38.92,39.0,38.92,38.96,82462.7244142408,18.2608,18.2983,18.2608,18.2795,82462.7244
2005-03-15 14:50:00,38.98,39.11,38.98,39.03,55076.57977482503,18.2889,18.3499,18.2889,18.3124,55076.5798
2005-03-15 15:00:00,39.04,39.07,39.03,39.06,27893.29546607161,18.3171,18.3312,18.3124,18.3265,27893.2955
2005-03-15 15:10:00,39.04,39.04,38.95,39.0,60756.66903337053,18.3171,18.3171,18.2749,18.2983,60756.669
2005-03-15 15:20:00,39.0,39.01,38.96,38.98,48585.04919363018,18.2983,18.303,18.2795,18.2889,48585.0492
2005-03-15 15:30:00,38.98,38.98,38.96,38.97,43716.40125773405,18.2889,18.2889,18.2795,18.2842,43716.4013
2005-03-15 15:40:00,38.96,38.97,38.92,38.92,85404.19920884472,18.2795,18.2842,18.2608,18.2608,85404.1992
2005-03-15 15:50:00,38.9,38.91,38.88,38.89,128613.44963992292,18.2514,18.2561,18.242,18.2467,128613.4496
2005-03-16 09:30:00,38.6,38.68,38.5,38.57,93214.32193934477,18.1106,18.1482,18.0637,18.0966,93214.3219
2005-03-16 09:40:00,38.57,38.61,38.46,38.46,93518.61243533828,18.0966,18.1153,18.045,18.045,93518.6124
2005-03-16 09:50:00,38.46,38.51,38.42,38.46,82665.58474490313,18.045,18.0684,18.0262,18.045,82665.5847
2005-03-16 10:00:00,38.45,38.52,38.45,38.49,52135.10498022112,18.0403,18.0731,18.0403,18.059,52135.105
2005-03-16 10:10:00,38.49,38.54,38.48,38.54,28197.58596206512,18.059,18.0825,18.0543,18.0825,28197.586
2005-03-16 10:20:00,38.54,38.54,38.45,38.48,53352.26696419515,18.0825,18.0825,18.0403,18.0543,53352.267
2005-03-16 10:30:00,38.47,38.5,38.26,38.26,63799.57399330561,18.0496,18.0637,17.9511,17.9511,63799.574
2005-03-16 10:40:00,38.27,38.28,38.12,38.15,69378.23308651993,17.9558,17.9605,17.8854,17.8995,69378.2331
2005-03-16 10:50:00,38.15,38.28,38.13,38.16,61872.40085201339,17.8995,17.9605,17.8901,17.9042,61872.4009
2005-03-16 11:00:00,38.16,38.16,38.11,38.12,65118.16614261081,17.9042,17.9042,17.8807,17.8854,65118.1661
2005-03-16 11:10:00,38.12,38.2,38.11,38.15,74145.4508570849,17.8854,17.923,17.8807,17.8995,74145.4509
2005-03-16 11:20:00,38.15,38.15,38.11,38.13,55685.16076681205,17.8995,17.8995,17.8807,17.8901,55685.1608
2005-03-16 11:30:00,38.13,38.23,38.13,38.22,53250.83679886398,17.8901,17.937,17.8901,17.9324,53250.8368
2005-03-16 11:40:00,38.22,38.25,38.2,38.25,42499.23927376002,17.9324,17.9464,17.923,17.9464,42499.2393
2005-03-16 11:50:00,38.24,38.29,38.23,38.27,30023.32893802617,17.9417,17.9652,17.937,17.9558,30023.3289
2005-03-16 12:00:00,38.27,38.28,38.21,38.21,32153.362409980728,17.9558,17.9605,17.9277,17.9277,32153.3624
2005-03-16 12:10:00,38.21,38.21,38.15,38.18,30733.34009534436,17.9277,17.9277,17.8995,17.9136,30733.3401
2005-03-16 12:20:00,38.17,38.17,38.11,38.15,22720.357034181965,17.9089,17.9089,17.8807,17.8995,22720.357
2005-03-16 12:30:00,38.15,38.19,38.13,38.16,34891.97687392231,17.8995,17.9183,17.8901,17.9042,34891.9769
2005-03-16 12:40:00,38.15,38.15,38.06,38.07,92098.59012070188,17.8995,17.8995,17.8573,17.862,92098.5901
2005-03-16 12:50:00,38.06,38.11,38.06,38.11,28704.73678872097,17.8573,17.8807,17.8573,17.8807,28704.7368
2005-03-16 13:00:00,38.11,38.16,38.1,38.13,53555.12729485749,17.8807,17.9042,17.876,17.8901,53555.1273
2005-03-16 13:10:00,38.12,38.12,38.09,38.11,20793.183892889745,17.8854,17.8854,17.8714,17.8807,20793.1839
2005-03-16 13:20:00,38.11,38.14,38.1,38.11,23024.64753017548,17.8807,17.8948,17.876,17.8807,23024.6475
2005-03-16 13:30:00,38.1,38.1,37.94,37.96,35399.12770057815,17.876,17.876,17.801,17.8104,35399.1277
2005-03-16 13:40:00,37.95,38.0,37.94,37.98,58018.05456942895,17.8057,17.8291,17.801,17.8197,58018.0546
2005-03-16 13:50:00,37.99,38.01,37.91,37.91,50715.08266558475,17.8244,17.8338,17.7869,17.7869,50715.0827
2005-03-16 14:00:00,37.9,37.94,37.8,37.93,65422.45663860432,17.7822,17.801,17.7353,17.7963,65422.4566
2005-03-16 14:10:00,37.93,37.98,37.91,37.92,39557.7644791561,17.7963,17.8197,17.7869,17.7916,39557.7645
2005-03-16 14:20:00,37.92,37.96,37.86,37.88,23328.938026168984,17.7916,17.8104,17.7634,17.7728,23328.938
2005-03-16 14:30:00,37.88,37.89,37.83,37.83,34689.11654325997,17.7728,17.7775,17.7494,17.7494,34689.1165
2005-03-16 14:40:00,37.82,37.86,37.8,37.8,60959.52936403286,17.7447,17.7634,17.7353,17.7353,60959.5294
2005-03-16 14:50:00,37.79,37.82,37.76,37.76,61365.25002535754,17.7306,17.7447,17.7165,17.7165,61365.25
2005-03-16 15:00:00,37.76,37.78,37.64,37.67,91287.14879805254,17.7165,17.7259,17.6602,17.6743,91287.1488
2005-03-16 15:10:00,37.69,37.71,37.66,37.7,121006.1872400852,17.6837,17.6931,17.6696,17.6884,121006.1872
2005-03-16 15:20:00,37.7,37.7,37.63,37.68,115630.3884775332,17.6884,17.6884,17.6555,17.679,115630.3885
2005-03-16 15:30:00,37.66,37.7,37.63,37.7,135409.27071711127,17.6696,17.6884,17.6555,17.6884,135409.2707
2005-03-16 15:40:00,37.69,37.78,37.69,37.77,132467.79592250736,17.6837,17.7259,17.6837,17.7212,132467.7959
2005-03-16 15:50:00,37.77,37.77,37.73,37.74,152043.81783142308,17.7212,17.7212,17.7024,17.7071,152043.8178
2005-03-17 09:30:00,37.71,37.72,37.65,37.68,77898.36697433816,17.6931,17.6978,17.6649,17.679,77898.367
2005-03-17 09:40:00,37.69,37.88,37.69,37.79,94938.63474997463,17.6837,17.7728,17.6837,17.7306,94938.6347
2005-03-17 09:50:00,37.8,37.83,37.66,37.71,63393.85333198093,17.7353,17.7494,17.6696,17.6931,63393.8533
2005-03-17 10:00:00,37.71,37.8,37.61,37.73,87331.37235013692,17.6931,17.7353,17.6461,17.7024,87331.3724
2005-03-17 10:10:00,37.74,37.74,37.65,37.66,61263.81986002637,17.7071,17.7071,17.6649,17.6696,61263.8199
2005-03-17 10:20:00,37.66,37.71,37.58,37.69,38036.31199918856,17.6696,17.6931,17.6321,17.6837,38036.312
2005-03-17 10:30:00,37.69,37.79,37.65,37.75,63901.00415863678,17.6837,17.7306,17.6649,17.7118,63901.0042
2005-03-17 10:40:00,37.75,37.76,37.67,37.75,28704.73678872097,17.7118,17.7165,17.6743,17.7118,28704.7368
2005-03-17 10:50:00,37.76,38.0,37.76,37.95,55178.00994015621,17.7165,17.8291,17.7165,17.8057,55178.0099
2005-03-17 11:00:00,37.95,38.06,37.94,38.05,56902.32275078609,17.8057,17.8573,17.801,17.8526,56902.3228
2005-03-17 11:10:00,38.05,38.11,38.02,38.11,47976.46820164317,17.8526,17.8807,17.8385,17.8807,47976.4682
2005-03-17 11:20:00,38.11,38.12,38.09,38.09,24748.960340805355,17.8807,17.8854,17.8714,17.8714,24748.9603
2005-03-17 11:30:00,38.08,38.08,37.98,37.99,31037.630591337864,17.8667,17.8667,17.8197,17.8244,31037.6306
2005-03-17 11:40:00,37.99,37.99,37.93,37.96,21198.904554214423,17.8244,17.8244,17.7963,17.8104,21198.9046
2005-03-17 11:50:00,37.96,38.01,37.96,37.98,22010.34587686378,17.8104,17.8338,17.8104,17.8197,22010.3459
2005-03-17 12:00:00,37.98,37.98,37.9,37.9,30124.759103357337,17.8197,17.8197,17.7822,17.7822,30124.7591
2005-03-17 12:10:00,37.9,37.92,37.77,37.77,35804.84836190283,17.7822,17.7916,17.7212,17.7212,35804.8484
2005-03-17 12:20:00,37.77,37.78,37.63,37.65,88548.53433411097,17.7212,17.7259,17.6555,17.6649,88548.5343
2005-03-17 12:30:00,37.65,37.73,37.65,37.73,81245.56243026676,17.6649,17.7024,17.6649,17.7024,81245.5624
2005-03-17 12:40:00,37.73,37.74,37.68,37.7,48382.18886296784,17.7024,17.7071,17.679,17.6884,48382.1889
2005-03-17 12:50:00,37.72,37.73,37.72,37.73,27487.57480474693,17.6978,17.7024,17.6978,17.7024,27487.5748
2005-03-17 13:00:00,37.73,37.74,37.72,37.73,26371.842986104068,17.7024,17.7071,17.6978,17.7024,26371.843
2005-03-17 13:10:00,37.73,37.74,37.71,37.72,31341.92108733137,17.7024,17.7071,17.6931,17.6978,31341.9211
2005-03-17 13:20:00,37.72,37.78,37.7,37.77,31646.211583324883,17.6978,17.7259,17.6884,17.7212,31646.2116
2005-03-17 13:30:00,37.78,37.86,37.78,37.86,28096.15579673395,17.7259,17.7634,17.7259,17.7634,28096.1558
2005-03-17 13:40:00,37.86,37.89,37.83,37.84,32051.93224464956,17.7634,17.7775,17.7494,17.7541,32051.9322
2005-03-17 13:50:00,37.84,37.85,37.72,37.74,49497.92068161071,17.7541,17.7588,17.6978,17.7071,49497.9207
2005-03-17 14:00:00,37.73,37.74,37.67,37.7,34689.11654325997,17.7024,17.7071,17.6743,17.6884,34689.1165
2005-03-17 14:10:00,37.69,37.7,37.66,37.68,47063.59671366264,17.6837,17.6884,17.6696,17.679,47063.5967
2005-03-17 14:20:00,37.68,37.71,37.68,37.71,75362.61284105893,17.679,17.6931,17.679,17.6931,75362.6128
2005-03-17 14:30:00,37.7,37.71,37.65,37.65,97068.6682219292,17.6884,17.6931,17.6649,17.6649,97068.6682
2005-03-17 14:40:00,37.66,37.67,37.64,37.65,51830.81448422761,17.6696,17.6743,17.6602,17.6649,51830.8145
2005-03-17 14:50:00,37.65,37.74,37.65,37.73,47570.747540318494,17.6649,17.7071,17.6649,17.7024,47570.7475
2005-03-17 15:00:00,37.73,37.8,37.72,37.8,46962.16654833147,17.7024,17.7353,17.6978,17.7353,46962.1665
2005-03-17 15:10:00,37.8,37.85,37.76,37.82,39050.61365250025,17.7353,17.7588,17.7165,17.7447,39050.6137
2005-03-17 15:20:00,37.84,37.9,37.82,37.86,69885.38391317578,17.7541,17.7822,17.7447,17.7634,69885.3839
2005-03-17 15:30:00,37.86,37.89,37.84,37.85,45542.1442336951,17.7634,17.7775,17.7541,17.7588,45542.1442
2005-03-17 15:40:00,37.86,37.9,37.83,37.85,65625.31696926666,17.7634,17.7822,17.7494,17.7588,65625.317
2005-03-17 15:50:00,37.85,37.91,37.83,37.91,75159.75251039659,17.7588,17.7869,17.7494,17.7869,75159.7525
2005-03-18 09:30:00,37.86,37.9,37.64,37.67,397504.8179328533,17.7634,17.7822,17.6602,17.6743,397504.8179
2005-03-18 09:40:00,37.7,37.8,37.7,37.71,68668.22192920174,17.6884,17.7353,17.6884,17.6931,68668.2219
2005-03-18 09:50:00,37.66,37.75,37.65,37.7,67045.33928390303,17.6696,17.7118,17.6649,17.6884,67045.3393
2005-03-18 10:00:00,37.7,37.7,37.56,37.61,46657.87605233797,17.6884,17.6884,17.6227,17.6461,46657.8761
2005-03-18 10:10:00,37.6,37.7,37.6,37.65,42904.95993508469,17.6415,17.6884,17.6415,17.6649,42904.9599
2005-03-18 10:20:00,37.65,37.66,37.63,37.66,30429.04959935085,17.6649,17.6696,17.6555,17.6696,30429.0496
2005-03-18 10:30:00,37.66,37.74,37.65,37.7,51526.5239882341,17.6696,17.7071,17.6649,17.6884,51526.524
2005-03-18 10:40:00,37.71,37.73,37.62,37.63,51932.24464955878,17.6931,17.7024,17.6508,17.6555,51932.2446
2005-03-18 10:50:00,37.63,37.65,37.59,37.6,58220.91490009129,17.6555,17.6649,17.6368,17.6415,58220.9149
2005-03-18 11:00:00,37.6,37.66,37.59,37.65,87027.08185414343,17.6415,17.6696,17.6368,17.6649,87027.0819
2005-03-18 11:10:00,37.66,37.74,37.66,37.7,38746.32315650675,17.6696,17.7071,17.6696,17.6884,38746.3232
2005-03-18 11:20:00,37.69,37.78,37.69,37.74,34384.826047266455,17.6837,17.7259,17.6837,17.7071,34384.826
2005-03-18 11:30:00,37.75,37.75,37.66,37.66,39253.47398316259,17.7118,17.7118,17.6696,17.6696,39253.474
2005-03-18 11:40:00,37.65,37.73,37.63,37.71,56699.46242012375,17.6649,17.7024,17.6555,17.6931,56699.4624
2005-03-18 11:50:00,37.71,37.75,37.7,37.74,30936.200426006693,17.6931,17.7118,17.6884,17.7071,30936.2004
2005-03-18 12:00:00,37.75,37.78,37.75,37.78,32559.08307130541,17.7118,17.7259,17.7118,17.7259,32559.0831
2005-03-18 12:10:00,37.78,37.79,37.76,37.77,11968.759509078,17.7259,17.7306,17.7165,17.7212,11968.7595
2005-03-18 12:20:00,37.77,37.8,37.77,37.8,19981.74257024039,17.7212,17.7353,17.7212,17.7353,19981.7426
2005-03-18 12:30:00,37.81,37.81,37.79,37.8,24647.530175474185,17.74,17.74,17.7306,17.7353,24647.5302
2005-03-18 12:40:00,37.8,37.81,37.79,37.8,16025.96612232478,17.7353,17.74,17.7306,17.7353,16025.9661
2005-03-18 12:50:00,37.8,37.87,37.8,37.84,64408.15498529263,17.7353,17.7681,17.7353,17.7541,64408.155
2005-03-18 13:00:00,37.84,37.85,37.81,37.83,33877.67522061061,17.7541,17.7588,17.74,17.7494,33877.6752
2005-03-18 13:10:00,37.83,37.86,37.82,37.83,79014.09879298104,17.7494,17.7634,17.7447,17.7494,79014.0988
2005-03-18 13:20:00,37.83,37.86,37.81,37.85,37427.73100720154,17.7494,17.7634,17.74,17.7588,37427.731
2005-03-18 13:30:00,37.86,37.86,37.82,37.83,23328.938026168984,17.7634,17.7634,17.7447,17.7494,23328.938
2005-03-18 13:40:00,37.83,37.84,37.81,37.84,63901.00415863678,17.7494,17.7541,17.74,17.7541,63901.0042
2005-03-18 13:50:00,37.83,37.89,37.81,37.89,26777.563647428746,17.7494,17.7775,17.74,17.7775,26777.5636
2005-03-18 14:00:00,37.89,37.94,37.88,37.93,170909.8285830206,17.7775,17.801,17.7728,17.7963,170909.8286
2005-03-18 14:10:00,37.94,37.94,37.9,37.92,110660.31037630592,17.801,17.801,17.7822,17.7916,110660.3104
2005-03-18 14:20:00,37.92,37.99,37.91,37.97,36109.13885789634,17.7916,17.8244,17.7869,17.8151,36109.1389
2005-03-18 14:30:00,37.98,38.09,37.96,38.05,325793.6910437164,17.8197,17.8714,17.8104,17.8526,325793.691
2005-03-18 14:40:00,38.05,38.09,38.03,38.05,94532.91408864997,17.8526,17.8714,17.8432,17.8526,94532.9141
2005-03-18 14:50:00,38.05,38.05,38.0,38.0,49497.92068161071,17.8526,17.8526,17.8291,17.8291,49497.9207
2005-03-18 15:00:00,38.0,38.01,37.92,37.95,51932.24464955878,17.8291,17.8338,17.7916,17.8057,51932.2446
2005-03-18 15:10:00,37.97,38.06,37.96,38.04,44730.702911045744,17.8151,17.8573,17.8104,17.8479,44730.7029
2005-03-18 15:20:00,38.04,38.11,38.03,38.11,40673.49629779896,17.8479,17.8807,17.8432,17.8807,40673.4963
2005-03-18 15:30:00,38.11,38.14,38.04,38.11,58728.06572674713,17.8807,17.8948,17.8479,17.8807,58728.0657
2005-03-18 15:40:00,38.1,38.31,38.1,38.27,168272.6442844102,17.876,17.9746,17.876,17.9558,168272.6443
2005-03-18 15:50:00,38.28,38.39,38.28,38.36,235216.55340298204,17.9605,18.0121,17.9605,17.998,235216.5534
2005-03-21 09:30:00,38.41,38.68,38.4,38.4,87838.52317679278,18.0215,18.1482,18.0168,18.0168,87838.5232
2005-03-21 09:40:00,38.38,38.42,38.26,38.35,45745.00456435744,18.0074,18.0262,17.9511,17.9933,45745.0046
2005-03-21 09:50:00,38.34,38.39,38.3,38.39,34080.53555127295,17.9887,18.0121,17.9699,18.0121,34080.5356
2005-03-21 10:00:00,38.35,38.35,38.3,38.33,39659.19464448728,17.9933,17.9933,17.9699,17.984,39659.1946
2005-03-21 10:10:00,38.34,38.39,38.31,38.37,45237.85373770159,17.9887,18.0121,17.9746,18.0027,45237.8537
2005-03-21 10:20:00,38.37,38.38,38.35,38.36,70291.10457450045,18.0027,18.0074,17.9933,17.998,70291.1046
2005-03-21 10:30:00,38.36,38.36,38.28,38.31,50715.08266558475,17.998,17.998,17.9605,17.9746,50715.0827
2005-03-21 10:40:00,38.31,38.33,38.26,38.28,38543.462825844406,17.9746,17.984,17.9511,17.9605,38543.4628
2005-03-21 10:50:00,38.28,38.33,38.26,38.32,37934.88183385739,17.9605,17.984,17.9511,17.9793,37934.8818
2005-03-21 11:00:00,38.32,38.32,38.3,38.3,98082.9698752409,17.9793,17.9793,17.9699,17.9699,98082.9699
2005-03-21 11:10:00,38.3,38.31,38.11,38.13,88649.96449944214,17.9699,17.9746,17.8807,17.8901,88649.9645
2005-03-21 11:20:00,38.14,38.17,38.08,38.08,48179.32853230551,17.8948,17.9089,17.8667,17.8667,48179.3285
2005-03-21 11:30:00,38.07,38.07,37.97,38.03,60553.808702708186,17.862,17.862,17.8151,17.8432,60553.8087
2005-03-21 11:40:00,38.03,38.06,37.93,37.93,63190.9930013186,17.8432,17.8573,17.7963,17.7963,63190.993
2005-03-21 11:50:00,37.92,37.97,37.92,37.96,25053.250836798863,17.7916,17.8151,17.7916,17.8104,25053.2508
2005-03-21 12:00:00,37.96,38.15,37.96,38.15,44832.13307637692,17.8104,17.8995,17.8104,17.8995,44832.1331
2005-03-21 12:10:00,38.15,38.31,38.15,38.26,52642.255806876965,17.8995,17.9746,17.8995,17.9511,52642.2558
2005-03-21 12:20:00,38.25,38.25,38.24,38.24,25661.83182878588,17.9464,17.9464,17.9417,17.9417,25661.8318
2005-03-21 12:30:00,38.24,38.24,38.19,38.19,24850.39050613653,17.9417,17.9417,17.9183,17.9183,24850.3905
2005-03-21 12:40:00,38.19,38.19,38.17,38.19,20083.17273557156,17.9183,17.9183,17.9089,17.9183,20083.1727
2005-03-21 12:50:00,38.19,38.2,38.13,38.13,36007.70869256517,17.9183,17.923,17.8901,17.8901,36007.7087
2005-03-21 13:00:00,38.14,38.14,38.09,38.14,27284.714474084594,17.8948,17.8948,17.8714,17.8948,27284.7145
2005-03-21 13:10:00,38.14,38.14,38.11,38.12,21807.48554620144,17.8948,17.8948,17.8807,17.8854,21807.4855
2005-03-21 13:20:00,38.12,38.14,38.09,38.12,31443.35125266254,17.8854,17.8948,17.8714,17.8854,31443.3513
2005-03-21 13:30:00,38.12,38.18,38.11,38.18,19068.871082259862,17.8854,17.9136,17.8807,17.9136,19068.8711
2005-03-21 13:40:00,38.17,38.2,38.16,38.16,26168.982655441727,17.9089,17.923,17.9042,17.9042,26168.9827
2005-03-21 13:50:00,38.17,38.18,38.15,38.16,18663.150420935188,17.9089,17.9136,17.8995,17.9042,18663.1504
2005-03-21 14:00:00,38.16,38.16,38.07,38.09,20083.17273557156,17.9042,17.9042,17.862,17.8714,20083.1727
2005-03-21 14:10:00,38.1,38.1,37.97,38.03,20590.323562227408,17.876,17.876,17.8151,17.8432,20590.3236
2005-03-21 14:20:00,38.02,38.06,37.96,38.02,22720.357034181965,17.8385,17.8573,17.8104,17.8385,22720.357
2005-03-21 14:30:00,38.03,38.09,37.99,38.04,30429.04959935085,17.8432,17.8714,17.8244,17.8479,30429.0496
2005-03-21 14:40:00,38.04,38.09,38.02,38.02,31037.630591337864,17.8479,17.8714,17.8385,17.8385,31037.6306
2005-03-21 14:50:00,38.02,38.05,38.01,38.02,20184.60290090273,17.8385,17.8526,17.8338,17.8385,20184.6029
2005-03-21 15:00:00,38.04,38.09,38.03,38.06,33979.10538594178,17.8479,17.8714,17.8432,17.8573,33979.1054
2005-03-21 15:10:00,38.06,38.06,38.03,38.04,22720.357034181965,17.8573,17.8573,17.8432,17.8479,22720.357
2005-03-21 15:20:00,38.04,38.13,38.04,38.08,55076.57977482503,17.8479,17.8901,17.8479,17.8667,55076.5798
2005-03-21 15:30:00,38.09,38.09,37.97,38.0,79216.95912364338,17.8714,17.8714,17.8151,17.8291,79216.9591
2005-03-21 15:40:00,38.0,38.01,37.85,37.88,71913.98721979916,17.8291,17.8338,17.7588,17.7728,71913.9872
2005-03-21 15:50:00,37.89,37.96,37.84,37.91,135612.1310477736,17.7775,17.8104,17.7541,17.7869,135612.131
2005-03-22 09:30:00,37.78,37.91,37.67,37.91,119789.02525611116,17.7259,17.7869,17.6743,17.7869,119789.0253
2005-03-22 09:40:00,37.9,37.91,37.74,37.74,83984.17689420834,17.7822,17.7869,17.7071,17.7071,83984.1769
2005-03-22 09:50:00,37.74,37.75,37.63,37.71,150725.22568211786,17.7071,17.7118,17.6555,17.6931,150725.2257
2005-03-22 10:00:00,37.73,37.74,37.71,37.71,99908.71285120194,17.7024,17.7071,17.6931,17.6931,99908.7129
2005-03-22 10:10:00,37.71,37.76,37.71,37.73,89258.54549142915,17.6931,17.7165,17.6931,17.7024,89258.5455
2005-03-22 10:20:00,37.73,37.76,37.73,37.74,96561.51739527336,17.7024,17.7165,17.7024,17.7071,96561.5174
2005-03-22 10:30:00,37.73,37.75,37.69,37.71,48787.909524292525,17.7024,17.7118,17.6837,17.6931,48787.9095
2005-03-22 10:40:00,37.71,37.73,37.7,37.73,45034.993407039256,17.6931,17.7024,17.6884,17.7024,45034.9934
2005-03-22 10:50:00,37.73,37.75,37.68,37.68,81346.99259559793,17.7024,17.7118,17.679,17.679,81346.9926
2005-03-22 11:00:00,37.67,37.67,37.63,37.63,75869.76366771478,17.6743,17.6743,17.6555,17.6555,75869.7637
2005-03-22 11:10:00,37.63,37.64,37.63,37.63,114616.08682422152,17.6555,17.6602,17.6555,17.6555,114616.0868
2005-03-22 11:20:00,37.63,37.63,37.6,37.6,87229.94218480577,17.6555,17.6555,17.6415,17.6415,87229.9422
2005-03-22 11:30:00,37.59,37.6,37.58,37.59,51323.66365757176,17.6368,17.6415,17.6321,17.6368,51323.6637
2005-03-22 11:40:00,37.58,37.59,37.58,37.59,57206.61324677959,17.6321,17.6368,17.6321,17.6368,57206.6132
2005-03-22 11:50:00,37.59,37.59,37.58,37.59,60655.23886803936,17.6368,17.6368,17.6321,17.6368,60655.2389
2005-03-22 12:00:00,37.58,37.59,37.56,37.57,40876.3566284613,17.6321,17.6368,17.6227,17.6274,40876.3566
2005-03-22 12:10:00,37.56,37.57,37.54,37.54,59235.216553402985,17.6227,17.6274,17.6133,17.6133,59235.2166
2005-03-22 12:20:00,37.54,37.56,37.52,37.56,49193.6301856172,17.6133,17.6227,17.6039,17.6227,49193.6302
2005-03-22 12:30:00,37.56,37.59,37.55,37.58,31443.35125266254,17.6227,17.6368,17.618,17.6321,31443.3513
2005-03-22 12:40:00,37.58,37.58,37.55,37.55,31240.490922000205,17.6321,17.6321,17.618,17.618,31240.4909
2005-03-22 12:50:00,37.55,37.56,37.54,37.55,22314.636372857287,17.618,17.6227,17.6133,17.618,22314.6364
2005-03-22 13:00:00,37.55,37.56,37.54,37.56,54670.85911350035,17.618,17.6227,17.6133,17.6227,54670.8591
2005-03-22 13:10:00,37.56,37.57,37.53,37.54,32254.79257531189,17.6227,17.6274,17.6086,17.6133,32254.7926
2005-03-22 13:20:00,37.55,37.56,37.55,37.55,37630.59133786388,17.618,17.6227,17.618,17.618,37630.5913
2005-03-22 13:30:00,37.55,37.55,37.51,37.53,169794.09676437773,17.618,17.618,17.5992,17.6086,169794.0968
2005-03-22 13:40:00,37.54,37.54,37.51,37.51,179024.24180951415,17.6133,17.6133,17.5992,17.5992,179024.2418
2005-03-22 13:50:00,37.51,37.52,37.51,37.51,181458.5657774622,17.5992,17.6039,17.5992,17.5992,181458.5658
2005-03-22 14:00:00,37.51,37.51,37.46,37.48,119687.59509078,17.5992,17.5992,17.5758,17.5852,119687.5951
2005-03-22 14:10:00,37.48,37.48,37.44,37.44,92605.74094735774,17.5852,17.5852,17.5664,17.5664,92605.7409
2005-03-22 14:20:00,37.43,37.44,37.33,37.36,98894.41119789024,17.5617,17.5664,17.5148,17.5288,98894.4112
2005-03-22 14:30:00,37.36,37.43,37.32,37.32,75565.47317172127,17.5288,17.5617,17.5101,17.5101,75565.4732
2005-03-22 14:40:00,37.31,37.31,37.17,37.21,114616.08682422152,17.5054,17.5054,17.4397,17.4585,114616.0868
2005-03-22 14:50:00,37.21,37.32,37.21,37.31,54467.99878283802,17.4585,17.5101,17.4585,17.5054,54467.9988
2005-03-22 15:00:00,37.31,37.32,37.21,37.21,72116.8475504615,17.5054,17.5101,17.4585,17.4585,72116.8476
2005-03-22 15:10:00,37.21,37.24,37.15,37.22,104980.22111776042,17.4585,17.4725,17.4303,17.4632,104980.2211
2005-03-22 15:20:00,37.24,37.24,37.2,37.23,88345.67400344863,17.4725,17.4725,17.4538,17.4679,88345.674
2005-03-22 15:30:00,37.23,37.3,37.15,37.15,67958.21077188356,17.4679,17.5007,17.4303,17.4303,67958.2108
2005-03-22 15:40:00,37.15,37.16,37.07,37.1,170909.8285830206,17.4303,17.435,17.3928,17.4069,170909.8286
2005-03-22 15:50:00,37.1,37.14,37.04,37.05,179835.6831321635,17.4069,17.4256,17.3787,17.3834,179835.6831
2005-03-23 09:30:00,37.06,37.11,37.01,37.02,59133.78638807181,17.3881,17.4116,17.3646,17.3693,59133.7864
2005-03-23 09:40:00,37.0,37.1,36.89,36.96,63292.423166649765,17.3599,17.4069,17.3083,17.3412,63292.4232
2005-03-23 09:50:00,36.95,36.97,36.86,36.86,52845.116137539306,17.3365,17.3459,17.2943,17.2943,52845.1161
2005-03-23 10:00:00,36.86,36.94,36.79,36.93,69682.52358251344,17.2943,17.3318,17.2614,17.3271,69682.5236
2005-03-23 10:10:00,36.93,36.93,36.82,36.83,103154.47814179937,17.3271,17.3271,17.2755,17.2802,103154.4781
2005-03-23 10:20:00,36.83,36.86,36.74,36.81,57612.33390810427,17.2802,17.2943,17.238,17.2708,57612.3339
2005-03-23 10:30:00,36.81,36.83,36.71,36.74,76275.48432903945,17.2708,17.2802,17.2239,17.238,76275.4843
2005-03-23 10:40:00,36.74,36.76,36.68,36.71,102140.17648848768,17.238,17.2473,17.2098,17.2239,102140.1765
2005-03-23 10:50:00,36.7,36.73,36.63,36.67,119079.01409879298,17.2192,17.2333,17.1863,17.2051,119079.0141
2005-03-23 11:00:00,36.66,36.68,36.64,36.68,72319.70788112385,17.2004,17.2098,17.191,17.2098,72319.7079
2005-03-23 11:10:00,36.68,36.71,36.66,36.69,150725.22568211786,17.2098,17.2239,17.2004,17.2145,150725.2257
2005-03-23 11:20:00,36.69,36.72,36.68,36.71,82158.43391824729,17.2145,17.2286,17.2098,17.2239,82158.4339
2005-03-23 11:30:00,36.71,36.75,36.71,36.72,79926.97028096156,17.2239,17.2426,17.2239,17.2286,79926.9703
2005-03-23 11:40:00,36.72,36.79,36.71,36.78,54163.70828684451,17.2286,17.2614,17.2239,17.2567,54163.7083
2005-03-23 11:50:00,36.77,36.8,36.73,36.79,43209.2504310782,17.252,17.2661,17.2333,17.2614,43209.2504
2005-03-23 12:00:00,36.79,36.82,36.77,36.81,99604.42235520844,17.2614,17.2755,17.252,17.2708,99604.4224
2005-03-23 12:10:00,36.8,36.94,36.78,36.94,76072.62399837712,17.2661,17.3318,17.2567,17.3318,76072.624
2005-03-23 12:20:00,36.94,36.96,36.93,36.95,30733.34009534436,17.3318,17.3412,17.3271,17.3365,30733.3401
2005-03-23 12:30:00,36.95,36.97,36.92,36.93,63596.71366264327,17.3365,17.3459,17.3224,17.3271,63596.7137
2005-03-23 12:40:00,36.93,36.94,36.92,36.93,24444.669844811848,17.3271,17.3318,17.3224,17.3271,24444.6698
2005-03-23 12:50:00,36.93,36.96,36.93,36.96,27791.86530074044,17.3271,17.3412,17.3271,17.3412,27791.8653
2005-03-23 13:00:00,36.96,37.02,36.96,37.0,78405.51780099401,17.3412,17.3693,17.3412,17.3599,78405.5178
2005-03-23 13:10:00,37.0,37.0,36.95,36.96,39152.04381783142,17.3599,17.3599,17.3365,17.3412,39152.0438
2005-03-23 13:20:00,36.96,36.97,36.93,36.93,40470.63596713663,17.3412,17.3459,17.3271,17.3271,40470.636
2005-03-23 13:30:00,36.93,36.97,36.93,36.97,24951.820671467696,17.3271,17.3459,17.3271,17.3459,24951.8207
2005-03-23 13:40:00,36.98,37.07,36.97,37.04,49903.64134293539,17.3506,17.3928,17.3459,17.3787,49903.6413
2005-03-23 13:50:00,37.04,37.07,37.04,37.07,37224.870676539205,17.3787,17.3928,17.3787,17.3928,37224.8707
2005-03-23 14:00:00,37.07,37.12,37.06,37.08,24038.94918348717,17.3928,17.4162,17.3881,17.3975,24038.9492
2005-03-23 14:10:00,37.06,37.07,36.97,36.99,62886.70250532508,17.3881,17.3928,17.3459,17.3552,62886.7025
2005-03-23 14:20:00,36.98,36.98,36.93,36.96,47570.747540318494,17.3506,17.3506,17.3271,17.3412,47570.7475
2005-03-23 14:30:00,36.95,36.95,36.88,36.88,39152.04381783142,17.3365,17.3365,17.3036,17.3036,39152.0438
2005-03-23 14:40:00,36.88,36.89,36.85,36.85,36920.580180545694,17.3036,17.3083,17.2896,17.2896,36920.5802
2005-03-23 14:50:00,36.86,36.86,36.84,36.84,34283.395881935285,17.2943,17.2943,17.2849,17.2849,34283.3959
2005-03-23 15:00:00,36.85,36.86,36.82,36.83,46759.30621766914,17.2896,17.2943,17.2755,17.2802,46759.3062
2005-03-23 15:10:00,36.83,36.91,36.83,36.89,48382.18886296784,17.2802,17.3177,17.2802,17.3083,48382.1889
2005-03-23 15:20:00,36.88,36.88,36.83,36.84,36413.42935388985,17.3036,17.3036,17.2802,17.2849,36413.4294
2005-03-23 15:30:00,36.87,36.87,36.82,36.82,51323.66365757176,17.2989,17.2989,17.2755,17.2755,51323.6637
2005-03-23 15:40:00,36.82,36.83,36.79,36.79,85607.05953950706,17.2755,17.2802,17.2614,17.2614,85607.0595
2005-03-23 15:50:00,36.8,36.8,36.77,36.77,123136.22071203977,17.2661,17.2661,17.252,17.252,123136.2207
2005-03-24 09:30:00,36.77,37.13,36.77,37.13,66031.03763059134,17.252,17.4209,17.252,17.4209,66031.0376
2005-03-24 09:40:00,37.14,37.15,36.97,37.04,50207.9318389289,17.4256,17.4303,17.3459,17.3787,50207.9318
2005-03-24 09:50:00,37.02,37.18,37.01,37.11,34587.6863779288,17.3693,17.4444,17.3646,17.4116,34587.6864
2005-03-24 10:00:00,37.06,37.16,37.03,37.09,43919.26158839639,17.3881,17.435,17.374,17.4022,43919.2616
2005-03-24 10:10:00,37.08,37.08,36.92,36.97,36210.56902322751,17.3975,17.3975,17.3224,17.3459,36210.569
2005-03-24 10:20:00,36.97,36.97,36.93,36.96,27994.72563140278,17.3459,17.3459,17.3271,17.3412,27994.7256
2005-03-24 10:30:00,36.95,37.0,36.93,36.94,39456.33431382493,17.3365,17.3599,17.3271,17.3318,39456.3343
2005-03-24 10:40:00,36.94,36.94,36.85,36.9,40572.06613246779,17.3318,17.3318,17.2896,17.313,40572.0661
2005-03-24 10:50:00,36.9,36.94,36.89,36.89,41890.658281773,17.313,17.3318,17.3083,17.3083,41890.6583
2005-03-24 11:00:00,36.89,36.91,36.79,36.79,48179.32853230551,17.3083,17.3177,17.2614,17.2614,48179.3285
2005-03-24 11:10:00,36.79,36.81,36.67,36.74,76478.34465970179,17.2614,17.2708,17.2051,17.238,76478.3447
2005-03-24 11:20:00,36.74,36.84,36.74,36.84,42194.948777766505,17.238,17.2849,17.238,17.2849,42194.9488
2005-03-24 11:30:00,36.84,36.88,36.83,36.86,38137.742164519725,17.2849,17.3036,17.2802,17.2943,38137.7422
2005-03-24 11:40:00,36.86,36.87,36.8,36.82,27589.004970078106,17.2943,17.2989,17.2661,17.2755,27589.005
2005-03-24 11:50:00,36.82,36.83,36.77,36.8,32051.93224464956,17.2755,17.2802,17.252,17.2661,32051.9322
2005-03-24 12:00:00,36.81,36.91,36.8,36.91,27791.86530074044,17.2708,17.3177,17.2661,17.3177,27791.8653
2005-03-24 12:10:00,36.91,36.95,36.9,36.95,21908.91571153261,17.3177,17.3365,17.313,17.3365,21908.9157
2005-03-24 12:20:00,36.95,36.95,36.9,36.91,18663.150420935188,17.3365,17.3365,17.313,17.3177,18663.1504
2005-03-24 12:30:00,36.9,36.97,36.9,36.95,72421.13804645502,17.313,17.3459,17.313,17.3365,72421.138
2005-03-24 12:40:00,36.95,36.96,36.9,36.92,32051.93224464956,17.3365,17.3412,17.313,17.3224,32051.9322
2005-03-24 12:50:00,36.91,36.92,36.89,36.92,17445.988436961154,17.3177,17.3224,17.3083,17.3224,17445.9884
2005-03-24 13:00:00,36.92,36.92,36.9,36.92,21503.19505020793,17.3224,17.3224,17.313,17.3224,21503.1951
2005-03-24 13:10:00,36.92,36.92,36.87,36.9,14910.234303681917,17.3224,17.3224,17.2989,17.313,14910.2343
2005-03-24 13:20:00,36.9,36.9,36.87,36.87,12273.050005071507,17.313,17.313,17.2989,17.2989,12273.05
2005-03-24 13:30:00,36.88,36.9,36.87,36.88,26676.13348209757,17.3036,17.313,17.2989,17.3036,26676.1335
2005-03-24 13:40:00,36.88,36.89,36.85,36.86,21300.3347195456,17.3036,17.3083,17.2896,17.2943,21300.3347
2005-03-24 13:50:00,36.86,36.86,36.8,36.82,19068.871082259862,17.2943,17.2943,17.2661,17.2755,19068.8711
2005-03-24 14:00:00,36.82,36.86,36.8,36.86,14707.373973019576,17.2755,17.2943,17.2661,17.2943,14707.374
2005-03-24 14:10:00,36.86,36.87,36.84,36.85,41282.07728978599,17.2943,17.2989,17.2849,17.2896,41282.0773
2005-03-24 14:20:00,36.85,36.87,36.84,36.86,13185.921493052034,17.2896,17.2989,17.2849,17.2943,13185.9215
2005-03-24 14:30:00,36.86,36.86,36.83,36.84,23836.08885282483,17.2943,17.2943,17.2802,17.2849,23836.0889
2005-03-24 14:40:00,36.84,36.85,36.81,36.82,18663.150420935188,17.2849,17.2896,17.2708,17.2755,18663.1504
2005-03-24 14:50:00,36.82,36.87,36.81,36.86,35094.83720458464,17.2755,17.2989,17.2708,17.2943,35094.8372
2005-03-24 15:00:00,36.86,36.86,36.73,36.75,30631.909930013186,17.2943,17.2943,17.2333,17.2426,30631.9099
2005-03-24 15:10:00,36.75,36.81,36.73,36.79,58626.63556141596,17.2426,17.2708,17.2333,17.2614,58626.6356
2005-03-24 15:20:00,36.78,36.85,36.77,36.81,47266.45704432498,17.2567,17.2896,17.252,17.2708,47266.457
2005-03-24 15:30:00,36.82,36.84,36.78,36.79,36717.71984988335,17.2755,17.2849,17.2567,17.2614,36717.7198
2005-03-24 15:40:00,36.78,36.8,36.76,36.77,56395.17192413024,17.2567,17.2661,17.2473,17.252,56395.1719
2005-03-24 15:50:00,36.77,36.78,36.76,36.77,53453.69712952632,17.252,17.2567,17.2473,17.252,53453.6971
2005-03-28 09:30:00,36.74,36.8,36.69,36.72,94431.4839233188,17.238,17.2661,17.2145,17.2286,94431.4839
2005-03-28 09:40:00,36.72,36.78,36.69,36.74,43006.39010041586,17.2286,17.2567,17.2145,17.238,43006.3901
2005-03-28 09:50:00,36.72,36.78,36.7,36.71,23126.077695506643,17.2286,17.2567,17.2192,17.2239,23126.0777
2005-03-28 10:00:00,36.71,36.73,36.69,36.69,35094.83720458464,17.2239,17.2333,17.2145,17.2145,35094.8372
2005-03-28 10:10:00,36.7,36.71,36.59,36.6,36311.99918855868,17.2192,17.2239,17.1676,17.1723,36311.9992
2005-03-28 10:20:00,36.6,36.6,36.55,36.56,27081.854143422253,17.1723,17.1723,17.1488,17.1535,27081.8541
2005-03-28 10:30:00,36.56,36.64,36.55,36.6,52236.53514555229,17.1535,17.191,17.1488,17.1723,52236.5351
2005-03-28 10:40:00,36.6,36.63,36.54,36.63,56192.3115934679,17.1723,17.1863,17.1441,17.1863,56192.3116
2005-03-28 10:50:00,36.62,36.63,36.56,36.56,31037.630591337864,17.1817,17.1863,17.1535,17.1535,31037.6306
2005-03-28 11:00:00,36.57,36.61,36.55,36.55,18460.290090272847,17.1582,17.177,17.1488,17.1488,18460.2901
2005-03-28 11:10:00,36.55,36.59,36.52,36.59,44324.98224972107,17.1488,17.1676,17.1347,17.1676,44324.9822
2005-03-28 11:20:00,36.59,36.59,36.54,36.56,27183.284308753424,17.1676,17.1676,17.1441,17.1535,27183.2843
2005-03-28 11:30:00,36.55,36.55,36.42,36.46,77289.78598235115,17.1488,17.1488,17.0878,17.1066,77289.786
2005-03-28 11:40:00,36.46,36.48,36.44,36.48,28400.44629272745,17.1066,17.116,17.0972,17.116,28400.4463
2005-03-28 11:50:00,36.47,36.47,36.41,36.44,20083.17273557156,17.1113,17.1113,17.0831,17.0972,20083.1727
2005-03-28 12:00:00,36.44,36.45,36.32,36.33,74855.46201440308,17.0972,17.1019,17.0409,17.0456,74855.462
2005-03-28 12:10:00,36.33,36.34,36.31,36.32,34283.395881935285,17.0456,17.0503,17.0362,17.0409,34283.3959
2005-03-28 12:20:00,36.32,36.4,36.31,36.4,41992.08844710417,17.0409,17.0784,17.0362,17.0784,41992.0884
2005-03-28 12:30:00,36.4,36.46,36.38,36.39,60452.378537377015,17.0784,17.1066,17.069,17.0737,60452.3785
2005-03-28 12:40:00,36.4,36.4,36.38,36.38,19778.88223957805,17.0784,17.0784,17.069,17.069,19778.8822
2005-03-28 12:50:00,36.38,36.4,36.38,36.38,23126.077695506643,17.069,17.0784,17.069,17.069,23126.0777
2005-03-28 13:00:00,36.39,36.45,36.39,36.45,31849.07191398722,17.0737,17.1019,17.0737,17.1019,31849.0719
2005-03-28 13:10:00,36.43,36.44,36.38,36.39,43107.82026574703,17.0925,17.0972,17.069,17.0737,43107.8203
2005-03-28 13:20:00,36.4,36.4,36.35,36.36,32356.22274064307,17.0784,17.0784,17.055,17.0597,32356.2227
2005-03-28 13:30:00,36.36,36.37,36.33,36.34,37529.16117253271,17.0597,17.0644,17.0456,17.0503,37529.1612
2005-03-28 13:40:00,36.34,36.43,36.34,36.43,32761.943401967743,17.0503,17.0925,17.0503,17.0925,32761.9434
2005-03-28 13:50:00,36.42,36.45,36.42,36.45,36819.15001521452,17.0878,17.1019,17.0878,17.1019,36819.15
2005-03-28 14:00:00,36.45,36.45,36.42,36.45,33471.95455928593,17.1019,17.1019,17.0878,17.1019,33471.9546
2005-03-28 14:10:00,36.45,36.45,36.41,36.41,18257.42975961051,17.1019,17.1019,17.0831,17.0831,18257.4298
2005-03-28 14:20:00,36.41,36.48,36.41,36.48,60249.518206714674,17.0831,17.116,17.0831,17.116,60249.5182
2005-03-28 14:30:00,36.48,36.48,36.47,36.48,24748.960340805355,17.116,17.116,17.1113,17.116,24748.9603
2005-03-28 14:40:00,36.48,36.51,36.46,36.48,39557.7644791561,17.116,17.13,17.1066,17.116,39557.7645
2005-03-28 14:50:00,36.48,36.52,36.48,36.5,81346.99259559793,17.116,17.1347,17.116,17.1253,81346.9926
2005-03-28 15:00:00,36.49,36.5,36.45,36.46,33167.664063292425,17.1207,17.1253,17.1019,17.1066,33167.6641
2005-03-28 15:10:00,36.45,36.5,36.44,36.5,83679.88639821483,17.1019,17.1253,17.0972,17.1253,83679.8864
2005-03-28 15:20:00,36.5,36.5,36.43,36.43,61770.970686682216,17.1253,17.1253,17.0925,17.0925,61770.9707
2005-03-28 15:30:00,36.43,36.46,36.41,36.41,71001.11573181865,17.0925,17.1066,17.0831,17.0831,71001.1157
2005-03-28 15:40:00,36.41,36.42,36.37,36.39,91895.72979003956,17.0831,17.0878,17.0644,17.0737,91895.7298
2005-03-28 15:50:00,36.39,36.39,36.33,36.33,130033.47195455928,17.0737,17.0737,17.0456,17.0456,130033.472
2005-03-29 09:30:00,36.08,36.26,36.08,36.25,99705.8525205396,16.9283,17.0127,16.9283,17.0081,99705.8525
2005-03-29 09:40:00,36.26,36.29,36.19,36.23,87939.95334212395,17.0127,17.0268,16.9799,16.9987,87939.9533
2005-03-29 09:50:00,36.24,36.28,36.2,36.26,77492.6463130135,17.0034,17.0221,16.9846,17.0127,77492.6463
2005-03-29 10:00:00,36.26,36.29,36.21,36.25,94025.76326199411,17.0127,17.0268,16.9893,17.0081,94025.7633
2005-03-29 10:10:00,36.25,36.26,36.21,36.21,63190.9930013186,17.0081,17.0127,16.9893,16.9893,63190.993
2005-03-29 10:20:00,36.21,36.29,36.18,36.18,68566.79176387057,16.9893,17.0268,16.9752,16.9752,68566.7918
2005-03-29 10:30:00,36.18,36.27,36.18,36.25,83172.73557155898,16.9752,17.0174,16.9752,17.0081,83172.7356
2005-03-29 10:40:00,36.25,36.28,36.22,36.27,59438.07688406532,17.0081,17.0221,16.994,17.0174,59438.0769
2005-03-29 10:50:00,36.26,36.28,36.22,36.23,45237.85373770159,17.0127,17.0221,16.994,16.9987,45237.8537
2005-03-29 11:00:00,36.23,36.23,36.18,36.2,40977.78679379248,16.9987,16.9987,16.9752,16.9846,40977.7868
2005-03-29 11:10:00,36.19,36.24,36.19,36.22,52033.67481488995,16.9799,17.0034,16.9799,16.994,52033.6748
2005-03-29 11:20:00,36.22,36.24,36.18,36.19,38543.462825844406,16.994,17.0034,16.9752,16.9799,38543.4628
2005-03-29 11:30:00,36.2,36.21,36.18,36.2,42702.09960442236,16.9846,16.9893,16.9752,16.9846,42702.0996
2005-03-29 11:40:00,36.2,36.2,36.18,36.19,52642.255806876965,16.9846,16.9846,16.9752,16.9799,52642.2558
2005-03-29 11:50:00,36.19,36.22,36.15,36.21,69378.23308651993,16.9799,16.994,16.9611,16.9893,69378.2331
2005-03-29 12:00:00,36.21,36.23,36.19,36.22,41180.647124454816,16.9893,16.9987,16.9799,16.994,41180.6471
2005-03-29 12:10:00,36.21,36.26,36.19,36.2,67856.78060655239,16.9893,17.0127,16.9799,16.9846,67856.7806
2005-03-29 12:20:00,36.19,36.2,36.17,36.19,27487.57480474693,16.9799,16.9846,16.9705,16.9799,27487.5748
2005-03-29 12:30:00,36.19,36.21,36.18,36.18,28096.15579673395,16.9799,16.9893,16.9752,16.9752,28096.1558
2005-03-29 12:40:00,36.18,36.19,36.12,36.12,130946.34344253982,16.9752,16.9799,16.9471,16.9471,130946.3434
2005-03-29 12:50:00,36.13,36.14,36.11,36.12,18967.440916928696,16.9517,16.9564,16.9424,16.9471,18967.4409
2005-03-29 13:00:00,36.11,36.12,35.99,35.99,67755.35044122122,16.9424,16.9471,16.8861,16.8861,67755.3504
2005-03-29 13:10:00,35.99,35.99,35.8,35.85,125773.40501065017,16.8861,16.8861,16.7969,16.8204,125773.405
2005-03-29 13:20:00,35.84,35.84,35.64,35.65,151029.51617811137,16.8157,16.8157,16.7218,16.7265,151029.5162
2005-03-29 13:30:00,35.65,35.76,35.64,35.76,40876.3566284613,16.7265,16.7781,16.7218,16.7781,40876.3566
2005-03-29 13:40:00,35.75,35.78,35.69,35.7,49802.21117760422,16.7735,16.7875,16.7453,16.75,49802.2112
2005-03-29 13:50:00,35.69,35.73,35.66,35.67,46150.72522568212,16.7453,16.7641,16.7312,16.7359,46150.7252
2005-03-29 14:00:00,35.66,35.66,35.53,35.58,149913.7843594685,16.7312,16.7312,16.6702,16.6937,149913.7844
2005-03-29 14:10:00,35.58,35.58,35.44,35.45,133786.38807181254,16.6937,16.6937,16.628,16.6327,133786.3881
2005-03-29 14:20:00,35.45,35.54,35.44,35.52,95141.495080637,16.6327,16.6749,16.628,16.6655,95141.4951
2005-03-29 14:30:00,35.51,35.53,35.46,35.51,88751.39466477331,16.6609,16.6702,16.6374,16.6609,88751.3947
2005-03-29 14:40:00,35.51,35.56,35.46,35.56,101328.73516583833,16.6609,16.6843,16.6374,16.6843,101328.7352
2005-03-29 14:50:00,35.56,35.58,35.53,35.57,95344.35541129932,16.6843,16.6937,16.6702,16.689,95344.3554
2005-03-29 15:00:00,35.57,35.57,35.47,35.47,66943.90911857186,16.689,16.689,16.6421,16.6421,66943.9091
2005-03-29 15:10:00,35.47,35.49,35.31,35.31,175169.8955269297,16.6421,16.6515,16.567,16.567,175169.8955
2005-03-29 15:20:00,35.31,35.35,35.3,35.32,132062.07526118268,16.567,16.5858,16.5623,16.5717,132062.0753
2005-03-29 15:30:00,35.34,35.34,35.2,35.24,239375.19018156,16.5811,16.5811,16.5154,16.5342,239375.1902
2005-03-29 15:40:00,35.23,35.25,35.18,35.19,196470.2302464753,16.5295,16.5389,16.506,16.5107,196470.2302
2005-03-29 15:50:00,35.18,35.24,35.17,35.24,252459.68150928087,16.506,16.5342,16.5013,16.5342,252459.6815
2005-03-30 09:30:00,35.54,35.65,35.49,35.62,134902.11989045542,16.6749,16.7265,16.6515,16.7125,134902.1199
2005-03-30 09:40:00,35.63,35.75,35.61,35.69,191094.4314839233,16.7172,16.7735,16.7078,16.7453,191094.4315
2005-03-30 09:50:00,35.69,35.8,35.69,35.8,132569.22608783853,16.7453,16.7969,16.7453,16.7969,132569.2261
2005-03-30 10:00:00,35.81,35.86,35.81,35.83,161679.68353788418,16.8016,16.8251,16.8016,16.811,161679.6835
2005-03-30 10:10:00,35.83,35.89,35.81,35.86,85505.62937417589,16.811,16.8391,16.8016,16.8251,85505.6294
2005-03-30 10:20:00,35.87,35.88,35.84,35.86,68059.64093721473,16.8298,16.8345,16.8157,16.8251,68059.6409
2005-03-30 10:30:00,35.86,35.94,35.86,35.89,151638.0971700984,16.8251,16.8626,16.8251,16.8391,151638.0972
2005-03-30 10:40:00,35.89,35.92,35.87,35.9,45136.423572370426,16.8391,16.8532,16.8298,16.8438,45136.4236
2005-03-30 10:50:00,35.9,35.93,35.89,35.9,32863.37356729891,16.8438,16.8579,16.8391,16.8438,32863.3736
2005-03-30 11:00:00,35.9,35.91,35.8,35.81,204483.2133076377,16.8438,16.8485,16.7969,16.8016,204483.2133
2005-03-30 11:10:00,35.8,35.81,35.71,35.73,54062.27812151334,16.7969,16.8016,16.7547,16.7641,54062.2781
2005-03-30 11:20:00,35.73,35.73,35.72,35.72,37022.010345876864,16.7641,16.7641,16.7594,16.7594,37022.0103
2005-03-30 11:30:00,35.73,35.76,35.72,35.75,40267.77563647429,16.7641,16.7781,16.7594,16.7735,40267.7756
2005-03-30 11:40:00,35.75,35.79,35.74,35.78,40470.63596713663,16.7735,16.7922,16.7688,16.7875,40470.636
2005-03-30 11:50:00,35.78,35.79,35.75,35.79,52337.965310883454,16.7875,16.7922,16.7735,16.7922,52337.9653
2005-03-30 12:00:00,35.79,35.9,35.79,35.85,58322.34506542246,16.7922,16.8438,16.7922,16.8204,58322.3451
2005-03-30 12:10:00,35.84,35.84,35.8,35.81,16228.826452987118,16.8157,16.8157,16.7969,16.8016,16228.8265
2005-03-30 12:20:00,35.81,35.86,35.8,35.86,24343.23967948068,16.8016,16.8251,16.7969,16.8251,24343.2397
2005-03-30 12:30:00,35.85,35.87,35.83,35.83,41180.647124454816,16.8204,16.8298,16.811,16.811,41180.6471
2005-03-30 12:40:00,35.83,35.84,35.81,35.82,34080.53555127295,16.811,16.8157,16.8016,16.8063,34080.5356
2005-03-30 12:50:00,35.82,35.83,35.81,35.82,22111.77604219495,16.8063,16.811,16.8016,16.8063,22111.776
2005-03-30 13:00:00,35.81,35.82,35.77,35.79,39963.48514048078,16.8016,16.8063,16.7828,16.7922,39963.4851
2005-03-30 13:10:00,35.79,35.83,35.78,35.81,22314.636372857287,16.7922,16.811,16.7875,16.8016,22314.6364
2005-03-30 13:20:00,35.82,35.83,35.81,35.81,25560.40166345471,16.8063,16.811,16.8016,16.8016,25560.4017
2005-03-30 13:30:00,35.81,35.88,35.81,35.87,51425.09382290293,16.8016,16.8345,16.8016,16.8298,51425.0938
2005-03-30 13:40:00,35.87,35.87,35.8,35.8,54670.85911350035,16.8298,16.8298,16.7969,16.7969,54670.8591
2005-03-30 13:50:00,35.81,35.83,35.79,35.82,98691.55086722792,16.8016,16.811,16.7922,16.8063,98691.5509
2005-03-30 14:00:00,35.81,35.88,35.81,35.84,35804.84836190283,16.8016,16.8345,16.8016,16.8157,35804.8484
2005-03-30 14:10:00,35.84,35.85,35.81,35.81,23633.22852216249,16.8157,16.8204,16.8016,16.8016,23633.2285
2005-03-30 14:20:00,35.81,35.82,35.79,35.8,36920.580180545694,16.8016,16.8063,16.7922,16.7969,36920.5802
2005-03-30 14:30:00,35.8,35.85,35.79,35.8,47165.02687899381,16.7969,16.8204,16.7922,16.7969,47165.0269
2005-03-30 14:40:00,35.8,35.8,35.72,35.73,154782.43229536465,16.7969,16.7969,16.7594,16.7641,154782.4323
2005-03-30 14:50:00,35.73,35.77,35.72,35.77,30327.61943401968,16.7641,16.7828,16.7594,16.7828,30327.6194
2005-03-30 15:00:00,35.77,35.83,35.77,35.8,44527.8425803834,16.7828,16.811,16.7828,16.7969,44527.8426
2005-03-30 15:10:00,35.8,35.81,35.79,35.81,46556.4458870068,16.7969,16.8016,16.7922,16.8016,46556.4459
2005-03-30 15:20:00,35.8,35.81,35.8,35.8,44933.563241708085,16.7969,16.8016,16.7969,16.7969,44933.5632
2005-03-30 15:30:00,35.8,35.83,35.8,35.83,76174.0541637083,16.7969,16.811,16.7969,16.811,76174.0542
2005-03-30 15:40:00,35.83,35.85,35.82,35.85,118166.14261081246,16.811,16.8204,16.8063,16.8204,118166.1426
2005-03-30 15:50:00,35.85,35.87,35.85,35.85,121614.76823207222,16.8204,16.8298,16.8204,16.8204,121614.7682
2005-03-31 09:30:00,36.11,36.16,36.03,36.15,103053.0479764682,16.9424,16.9658,16.9048,16.9611,103053.048
2005-03-31 09:40:00,36.14,36.42,36.14,36.26,64408.15498529263,16.9564,17.0878,16.9564,17.0127,64408.155
2005-03-31 09:50:00,36.27,36.32,36.2,36.31,97271.52855259154,17.0174,17.0409,16.9846,17.0362,97271.5286
2005-03-31 10:00:00,36.31,36.31,36.15,36.19,68871.08225986408,17.0362,17.0362,16.9611,16.9799,68871.0823
2005-03-31 10:10:00,36.19,36.23,36.19,36.22,56598.032254792575,16.9799,16.9987,16.9799,16.994,56598.0323
2005-03-31 10:20:00,36.22,36.24,36.19,36.2,96662.94756060452,16.994,17.0034,16.9799,16.9846,96662.9476
2005-03-31 10:30:00,36.2,36.26,36.2,36.25,25458.97149812354,16.9846,17.0127,16.9846,17.0081,25458.9715
2005-03-31 10:40:00,36.24,36.29,36.23,36.25,37934.88183385739,17.0034,17.0268,16.9987,17.0081,37934.8818
2005-03-31 10:50:00,36.26,36.3,36.19,36.21,75565.47317172127,17.0127,17.0315,16.9799,16.9893,75565.4732
2005-03-31 11:00:00,36.21,36.28,36.2,36.24,46657.87605233797,16.9893,17.0221,16.9846,17.0034,46657.8761
2005-03-31 11:10:00,36.24,36.28,36.22,36.26,80434.12110761741,17.0034,17.0221,16.994,17.0127,80434.1211
2005-03-31 11:20:00,36.27,36.29,36.26,36.28,66639.61862257836,17.0174,17.0268,17.0127,17.0221,66639.6186
2005-03-31 11:30:00,36.28,36.32,36.28,36.31,26371.842986104068,17.0221,17.0409,17.0221,17.0362,26371.843
2005-03-31 11:40:00,36.31,36.32,36.28,36.29,56699.46242012375,17.0362,17.0409,17.0221,17.0268,56699.4624
2005-03-31 11:50:00,36.29,36.3,36.24,36.28,20286.033066233897,17.0268,17.0315,17.0034,17.0221,20286.0331
2005-03-31 12:00:00,36.28,36.28,36.25,36.28,56496.602089461405,17.0221,17.0221,17.0081,17.0221,56496.6021
2005-03-31 12:10:00,36.27,36.27,36.21,36.22,59032.35622274064,17.0174,17.0174,16.9893,16.994,59032.3562
2005-03-31 12:20:00,36.22,36.22,36.2,36.22,24850.39050613653,16.994,16.994,16.9846,16.994,24850.3905
2005-03-31 12:30:00,36.2,36.23,36.2,36.21,18460.290090272847,16.9846,16.9987,16.9846,16.9893,18460.2901
2005-03-31 12:40:00,36.2,36.21,36.18,36.18,59032.35622274064,16.9846,16.9893,16.9752,16.9752,59032.3562
2005-03-31 12:50:00,36.19,36.26,36.19,36.23,23531.79835683132,16.9799,17.0127,16.9799,16.9987,23531.7984
2005-03-31 13:00:00,36.23,36.23,36.21,36.21,15721.67562633127,16.9987,16.9987,16.9893,16.9893,15721.6756
2005-03-31 13:10:00,36.21,36.24,36.2,36.23,11461.608682422151,16.9893,17.0034,16.9846,16.9987,11461.6087
2005-03-31 13:20:00,36.23,36.28,36.23,36.27,36109.13885789634,16.9987,17.0221,16.9987,17.0174,36109.1389
2005-03-31 13:30:00,36.28,36.33,36.25,36.26,52135.10498022112,17.0221,17.0456,17.0081,17.0127,52135.105
2005-03-31 13:40:00,36.25,36.29,36.25,36.27,35399.12770057815,17.0081,17.0268,17.0081,17.0174,35399.1277
2005-03-31 13:50:00,36.27,36.29,36.27,36.29,23227.507860837813,17.0174,17.0268,17.0174,17.0268,23227.5079
2005-03-31 14:00:00,36.28,36.33,36.28,36.3,60452.378537377015,17.0221,17.0456,17.0221,17.0315,60452.3785
2005-03-31 14:10:00,36.3,36.35,36.27,36.33,27081.854143422253,17.0315,17.055,17.0174,17.0456,27081.8541
2005-03-31 14:20:00,36.34,36.36,36.3,36.34,22923.217364844302,17.0503,17.0597,17.0315,17.0503,22923.2174
2005-03-31 14:30:00,36.36,36.41,36.35,36.39,29414.74794603915,17.0597,17.0831,17.055,17.0737,29414.7479
2005-03-31 14:40:00,36.4,36.48,36.4,36.44,68769.65209453291,17.0784,17.116,17.0784,17.0972,68769.6521
2005-03-31 14:50:00,36.4,36.43,36.32,36.43,31341.92108733137,17.0784,17.0925,17.0409,17.0925,31341.9211
2005-03-31 15:00:00,36.44,36.48,36.41,36.43,47367.88720965615,17.0972,17.116,17.0831,17.0925,47367.8872
2005-03-31 15:10:00,36.42,36.44,36.4,36.44,53250.83679886398,17.0878,17.0972,17.0784,17.0972,53250.8368
2005-03-31 15:20:00,36.45,36.49,36.43,36.46,68161.0711025459,17.1019,17.1207,17.0925,17.1066,68161.0711
2005-03-31 15:30:00,36.46,36.48,36.23,36.25,100415.8636778578,17.1066,17.116,16.9987,17.0081,100415.8637
2005-03-31 15:40:00,36.24,36.25,36.2,36.24,77695.50664367584,17.0034,17.0081,16.9846,17.0034,77695.5066
2005-03-31 15:50:00,36.24,36.28,36.22,36.24,91185.71863272136,17.0034,17.0221,16.994,17.0034,91185.7186
2005-04-01 09:30:00,36.27,36.41,36.2,36.33,116746.12029617609,17.0174,17.0831,16.9846,17.0456,116746.1203
2005-04-01 09:40:00,36.34,36.61,36.33,36.6,130337.7624505528,17.0503,17.177,17.0456,17.1723,130337.7625
2005-04-01 09:50:00,36.6,36.66,36.52,36.54,97474.38888325388,17.1723,17.2004,17.1347,17.1441,97474.3889
2005-04-01 10:00:00,36.55,36.58,36.4,36.4,62683.84217466274,17.1488,17.1629,17.0784,17.0784,62683.8422
2005-04-01 10:10:00,36.39,36.48,36.3,36.38,54670.85911350035,17.0737,17.116,17.0315,17.069,54670.8591
2005-04-01 10:20:00,36.38,36.38,36.11,36.18,41687.79795111066,17.069,17.069,16.9424,16.9752,41687.798
2005-04-01 10:30:00,36.19,36.27,36.15,36.18,54670.85911350035,16.9799,17.0174,16.9611,16.9752,54670.8591
2005-04-01 10:40:00,36.18,36.24,36.15,36.15,45440.71406836393,16.9752,17.0034,16.9611,16.9611,45440.7141
2005-04-01 10:50:00,36.16,36.24,35.92,35.93,71406.83639314333,16.9658,17.0034,16.8532,16.8579,71406.8364
2005-04-01 11:00:00,35.93,36.02,35.91,36.02,77289.78598235115,16.8579,16.9001,16.8485,16.9001,77289.786
2005-04-01 11:10:00,36.03,36.08,35.98,36.07,50613.65250025358,16.9048,16.9283,16.8814,16.9236,50613.6525
2005-04-01 11:20:00,36.08,36.1,36.05,36.07,23836.08885282483,16.9283,16.9377,16.9142,16.9236,23836.0889
2005-04-01 11:30:00,36.07,36.13,36.07,36.08,26371.842986104068,16.9236,16.9517,16.9236,16.9283,26371.843
2005-04-01 11:40:00,36.07,36.08,35.94,35.96,43107.82026574703,16.9236,16.9283,16.8626,16.872,43107.8203
2005-04-01 11:50:00,35.95,36.01,35.94,36.0,26676.13348209757,16.8673,16.8954,16.8626,16.8908,26676.1335
2005-04-01 12:00:00,36.01,36.01,35.88,35.89,29617.60827670149,16.8954,16.8954,16.8345,16.8391,29617.6083
2005-04-01 12:10:00,35.89,35.89,35.83,35.86,32153.362409980728,16.8391,16.8391,16.811,16.8251,32153.3624
2005-04-01 12:20:00,35.87,35.88,35.81,35.85,42600.66943909119,16.8298,16.8345,16.8016,16.8204,42600.6694
2005-04-01 12:30:00,35.85,35.9,35.8,35.88,39456.33431382493,16.8204,16.8438,16.7969,16.8345,39456.3343
2005-04-01 12:40:00,35.88,35.95,35.85,35.86,30631.909930013186,16.8345,16.8673,16.8204,16.8251,30631.9099
2005-04-01 12:50:00,35.87,35.87,35.8,35.81,83882.74672887717,16.8298,16.8298,16.7969,16.8016,83882.7467
2005-04-01 13:00:00,35.81,35.86,35.79,35.85,35906.278527234,16.8016,16.8251,16.7922,16.8204,35906.2785
2005-04-01 13:10:00,35.86,35.94,35.86,35.93,21908.91571153261,16.8251,16.8626,16.8251,16.8579,21908.9157
2005-04-01 13:20:00,35.92,35.95,35.85,35.92,31341.92108733137,16.8532,16.8673,16.8204,16.8532,31341.9211
2005-04-01 13:30:00,35.92,35.93,35.76,35.84,44527.8425803834,16.8532,16.8579,16.7781,16.8157,44527.8426
2005-04-01 13:40:00,35.83,35.9,35.83,35.85,18967.440916928696,16.811,16.8438,16.811,16.8204,18967.4409
2005-04-01 13:50:00,35.87,35.93,35.79,35.86,34790.54670859114,16.8298,16.8579,16.7922,16.8251,34790.5467
2005-04-01 14:00:00,35.83,35.86,35.79,35.86,21097.474388883253,16.811,16.8251,16.7922,16.8251,21097.4744
2005-04-01 14:10:00,35.85,35.94,35.84,35.91,15620.245461000102,16.8204,16.8626,16.8157,16.8485,15620.2455
2005-04-01 14:20:00,35.91,35.93,35.79,35.79,23328.938026168984,16.8485,16.8579,16.7922,16.7922,23328.938
2005-04-01 14:30:00,35.8,35.91,35.79,35.89,26067.55249011056,16.7969,16.8485,16.7922,16.8391,26067.5525
2005-04-01 14:40:00,35.88,35.92,35.8,35.83,21807.48554620144,16.8345,16.8532,16.7969,16.811,21807.4855
2005-04-01 14:50:00,35.84,35.88,35.81,35.85,54163.70828684451,16.8157,16.8345,16.8016,16.8204,54163.7083
2005-04-01 15:00:00,35.84,35.94,35.81,35.92,25357.54133279237,16.8157,16.8626,16.8016,16.8532,25357.5413
2005-04-01 15:10:00,35.91,35.99,35.91,35.95,26574.703316766405,16.8485,16.8861,16.8485,16.8673,26574.7033
2005-04-01 15:20:00,35.95,35.98,35.83,35.87,37732.02150319505,16.8673,16.8814,16.811,16.8298,37732.0215
2005-04-01 15:30:00,35.87,35.93,35.86,35.87,48686.47935896136,16.8298,16.8579,16.8251,16.8298,48686.4794
2005-04-01 15:40:00,35.87,35.93,35.86,35.91,48280.75869763668,16.8298,16.8579,16.8251,16.8485,48280.7587
2005-04-01 15:50:00,35.91,35.91,35.83,35.84,92301.45045136425,16.8485,16.8485,16.811,16.8157,92301.4505
2005-04-04 09:30:00,35.84,35.99,35.77,35.79,52439.395476214624,16.8157,16.8861,16.7828,16.7922,52439.3955
2005-04-04 09:40:00,35.79,35.89,35.73,35.85,54265.13845217568,16.7922,16.8391,16.7641,16.8204,54265.1385
2005-04-04 09:50:00,35.85,35.88,35.73,35.75,32457.652905974235,16.8204,16.8345,16.7641,16.7735,32457.6529
2005-04-04 10:00:00,35.75,35.75,35.64,35.64,32457.652905974235,16.7735,16.7735,16.7218,16.7218,32457.6529
2005-04-04 10:10:00,35.64,35.67,35.56,35.59,44933.563241708085,16.7218,16.7359,16.6843,16.6984,44933.5632
2005-04-04 10:20:00,35.56,35.66,35.56,35.59,73536.86986509788,16.6843,16.7312,16.6843,16.6984,73536.8699
2005-04-04 10:30:00,35.59,35.68,35.53,35.65,68566.79176387057,16.6984,16.7406,16.6702,16.7265,68566.7918
2005-04-04 10:40:00,35.65,35.66,35.53,35.54,43513.540927071714,16.7265,16.7312,16.6702,16.6749,43513.5409
2005-04-04 10:50:00,35.53,35.54,35.45,35.48,55178.00994015621,16.6702,16.6749,16.6327,16.6468,55178.0099
2005-04-04 11:00:00,35.47,35.59,35.47,35.55,55178.00994015621,16.6421,16.6984,16.6421,16.6796,55178.0099
2005-04-04 11:10:00,35.55,35.55,35.4,35.46,36413.42935388985,16.6796,16.6796,16.6092,16.6374,36413.4294
2005-04-04 11:20:00,35.44,35.54,35.44,35.48,61060.95952936403,16.628,16.6749,16.628,16.6468,61060.9595
2005-04-04 11:30:00,35.5,35.59,35.47,35.58,77289.78598235115,16.6562,16.6984,16.6421,16.6937,77289.786
2005-04-04 11:40:00,35.57,35.59,35.57,35.58,27487.57480474693,16.689,16.6984,16.689,16.6937,27487.5748
2005-04-04 11:50:00,35.57,35.59,35.57,35.58,22517.496703519628,16.689,16.6984,16.689,16.6937,22517.4967
2005-04-04 12:00:00,35.57,35.58,35.57,35.58,29009.02728471448,16.689,16.6937,16.689,16.6937,29009.0273
2005-04-04 12:10:00,35.57,35.58,35.48,35.48,195151.6380971701,16.689,16.6937,16.6468,16.6468,195151.6381
2005-04-04 12:20:00,35.48,35.5,35.45,35.5,24241.809514149507,16.6468,16.6562,16.6327,16.6562,24241.8095
2005-04-04 12:30:00,35.5,35.58,35.5,35.55,29820.46860736383,16.6562,16.6937,16.6562,16.6796,29820.4686
2005-04-04 12:40:00,35.55,35.57,35.49,35.5,53047.97646820165,16.6796,16.689,16.6515,16.6562,53047.9765
2005-04-04 12:50:00,35.5,35.52,35.45,35.51,36514.85951922102,16.6562,16.6655,16.6327,16.6609,36514.8595
2005-04-04 13:00:00,35.5,35.52,35.49,35.51,54265.13845217568,16.6562,16.6655,16.6515,16.6609,54265.1385
2005-04-04 13:10:00,35.49,35.54,35.47,35.51,28501.87645805863,16.6515,16.6749,16.6421,16.6609,28501.8765
2005-04-04 13:20:00,35.5,35.54,35.5,35.54,20083.17273557156,16.6562,16.6749,16.6562,16.6749,20083.1727
2005-04-04 13:30:00,35.54,35.61,35.53,35.58,27183.284308753424,16.6749,16.7078,16.6702,16.6937,27183.2843
2005-04-04 13:40:00,35.58,35.7,35.58,35.68,42499.23927376002,16.6937,16.75,16.6937,16.7406,42499.2393
2005-04-04 13:50:00,35.67,35.73,35.65,35.73,35196.26736991581,16.7359,16.7641,16.7265,16.7641,35196.2674
2005-04-04 14:00:00,35.72,35.75,35.69,35.72,17750.27893295466,16.7594,16.7735,16.7453,16.7594,17750.2789
2005-04-04 14:10:00,35.71,35.74,35.69,35.72,29211.88761537681,16.7547,16.7688,16.7453,16.7594,29211.8876
2005-04-04 14:20:00,35.73,35.8,35.72,35.78,45643.57439902627,16.7641,16.7969,16.7594,16.7875,45643.5744
2005-04-04 14:30:00,35.78,35.82,35.75,35.8,29110.457450045644,16.7875,16.8063,16.7735,16.7969,29110.4575
2005-04-04 14:40:00,35.79,35.79,35.75,35.76,17141.697940967642,16.7922,16.7922,16.7735,16.7781,17141.6979
2005-04-04 14:50:00,35.75,35.8,35.75,35.77,25256.111167461204,16.7735,16.7969,16.7735,16.7828,25256.1112
2005-04-04 15:00:00,35.77,35.83,35.74,35.75,33877.67522061061,16.7828,16.811,16.7688,16.7735,33877.6752
2005-04-04 15:10:00,35.75,35.82,35.75,35.81,27893.29546607161,16.7735,16.8063,16.7735,16.8016,27893.2955
2005-04-04 15:20:00,35.82,35.83,35.78,35.78,26777.563647428746,16.8063,16.811,16.7875,16.7875,26777.5636
2005-04-04 15:30:00,35.77,35.79,35.74,35.79,37934.88183385739,16.7828,16.7922,16.7688,16.7922,37934.8818
2005-04-04 15:40:00,35.79,35.8,35.74,35.74,41180.647124454816,16.7922,16.7969,16.7688,16.7688,41180.6471
2005-04-04 15:50:00,35.74,35.78,35.71,35.77,74449.74135307841,16.7688,16.7875,16.7547,16.7828,74449.7414
2005-04-05 09:30:00,35.74,35.83,35.73,35.81,91287.14879805254,16.7688,16.811,16.7641,16.8016,91287.1488
2005-04-05 09:40:00,35.79,35.88,35.72,35.8,54366.56861750685,16.7922,16.8345,16.7594,16.7969,54366.5686
2005-04-05 09:50:00,35.8,35.88,35.76,35.87,42296.37894309768,16.7969,16.8345,16.7781,16.8298,42296.3789
2005-04-05 10:00:00,35.91,35.98,35.84,35.88,70088.24424383811,16.8485,16.8814,16.8157,16.8345,70088.2442
2005-04-05 10:10:00,35.87,35.89,35.85,35.85,50207.9318389289,16.8298,16.8391,16.8204,16.8204,50207.9318
2005-04-05 10:20:00,35.84,35.84,35.62,35.71,67552.49011055888,16.8157,16.8157,16.7125,16.7547,67552.4901
2005-04-05 10:30:00,35.72,35.9,35.7,35.88,42904.95993508469,16.7594,16.8438,16.75,16.8345,42904.9599
2005-04-05 10:40:00,35.89,35.96,35.88,35.95,61162.3896946952,16.8391,16.872,16.8345,16.8673,61162.3897
2005-04-05 10:50:00,35.96,35.99,35.96,35.99,58423.77523075363,16.872,16.8861,16.872,16.8861,58423.7752
2005-04-05 11:00:00,35.99,36.0,35.88,35.93,47570.747540318494,16.8861,16.8908,16.8345,16.8579,47570.7475
2005-04-05 11:10:00,35.93,36.0,35.91,35.97,63799.57399330561,16.8579,16.8908,16.8485,16.8767,63799.574
2005-04-05 11:20:00,35.97,36.0,35.95,35.95,32356.22274064307,16.8767,16.8908,16.8673,16.8673,32356.2227
2005-04-05 11:30:00,35.95,36.04,35.95,36.04,72015.41738513033,16.8673,16.9095,16.8673,16.9095,72015.4174
2005-04-05 11:40:00,36.04,36.06,36.0,36.0,63596.71366264327,16.9095,16.9189,16.8908,16.8908,63596.7137
2005-04-05 11:50:00,36.0,36.04,36.0,36.01,56598.032254792575,16.8908,16.9095,16.8908,16.8954,56598.0323
2005-04-05 12:00:00,36.01,36.03,36.0,36.02,39456.33431382493,16.8954,16.9048,16.8908,16.9001,39456.3343
2005-04-05 12:10:00,36.03,36.1,36.02,36.08,31950.50207931839,16.9048,16.9377,16.9001,16.9283,31950.5021
2005-04-05 12:20:00,36.08,36.08,36.02,36.06,26270.412820772897,16.9283,16.9283,16.9001,16.9189,26270.4128
2005-04-05 12:30:00,36.07,36.08,36.03,36.08,16330.256618318288,16.9236,16.9283,16.9048,16.9283,16330.2566
2005-04-05 12:40:00,36.09,36.13,36.06,36.08,30733.34009534436,16.933,16.9517,16.9189,16.9283,30733.3401
2005-04-05 12:50:00,36.07,36.07,36.0,36.0,78506.94796632518,16.9236,16.9236,16.8908,16.8908,78506.948
2005-04-05 13:00:00,36.01,36.03,36.0,36.02,13794.502485039053,16.8954,16.9048,16.8908,16.9001,13794.5025
2005-04-05 13:10:00,36.02,36.07,36.02,36.03,23430.36819150015,16.9001,16.9236,16.9001,16.9048,23430.3682
2005-04-05 13:20:00,36.03,36.03,35.99,36.0,14301.653311694898,16.9048,16.9048,16.8861,16.8908,14301.6533
2005-04-05 13:30:00,35.99,35.99,35.93,35.95,15113.094634344254,16.8861,16.8861,16.8579,16.8673,15113.0946
2005-04-05 13:40:00,35.95,36.01,35.88,36.01,21503.19505020793,16.8673,16.8954,16.8345,16.8954,21503.1951
2005-04-05 13:50:00,36.01,36.02,35.94,36.01,28400.44629272745,16.8954,16.9001,16.8626,16.8954,28400.4463
2005-04-05 14:00:00,36.01,36.06,35.92,35.95,33776.24505527944,16.8954,16.9189,16.8532,16.8673,33776.2451
2005-04-05 14:10:00,35.91,35.92,35.73,35.86,65016.73597727964,16.8485,16.8532,16.7641,16.8251,65016.736
2005-04-05 14:20:00,35.86,35.91,35.82,35.91,50309.36200426007,16.8251,16.8485,16.8063,16.8485,50309.362
2005-04-05 14:30:00,35.9,35.91,35.83,35.86,34993.40703925347,16.8438,16.8485,16.811,16.8251,34993.407
2005-04-05 14:40:00,35.86,35.86,35.77,35.83,50207.9318389289,16.8251,16.8251,16.7828,16.811,50207.9318
2005-04-05 14:50:00,35.83,35.87,35.79,35.79,57713.76407343544,16.811,16.8298,16.7922,16.7922,57713.7641
2005-04-05 15:00:00,35.8,35.88,35.78,35.86,63393.85333198093,16.7969,16.8345,16.7875,16.8251,63393.8533
2005-04-05 15:10:00,35.87,35.87,35.82,35.84,54163.70828684451,16.8298,16.8298,16.8063,16.8157,54163.7083
2005-04-05 15:20:00,35.84,35.85,35.83,35.85,53960.847956182166,16.8157,16.8204,16.811,16.8204,53960.848
2005-04-05 15:30:00,35.85,35.92,35.85,35.88,67552.49011055888,16.8204,16.8532,16.8204,16.8345,67552.4901
2005-04-05 15:40:00,35.88,35.88,35.77,35.82,65016.73597727964,16.8345,16.8345,16.7828,16.8063,65016.736
2005-04-05 15:50:00,35.83,35.86,35.78,35.83,95952.93640328634,16.811,16.8251,16.7875,16.811,95952.9364
2005-04-06 09:30:00,36.03,36.21,36.02,36.18,90881.42813672786,16.9048,16.9893,16.9001,16.9752,90881.4281
2005-04-06 09:40:00,36.16,36.22,36.15,36.15,20894.614058220915,16.9658,16.994,16.9611,16.9611,20894.6141
2005-04-06 09:50:00,36.15,36.2,36.14,36.15,68465.3615985394,16.9611,16.9846,16.9564,16.9611,68465.3616
2005-04-06 10:00:00,36.14,36.36,36.14,36.33,93721.4727660006,16.9564,17.0597,16.9564,17.0456,93721.4728
2005-04-06 10:10:00,36.33,36.55,36.33,36.48,146262.2984075464,17.0456,17.1488,17.0456,17.116,146262.2984
2005-04-06 10:20:00,36.46,36.5,36.44,36.5,73536.86986509788,17.1066,17.1253,17.0972,17.1253,73536.8699
2005-04-06 10:30:00,36.49,36.56,36.46,36.47,168779.79511106602,17.1207,17.1535,17.1066,17.1113,168779.7951
2005-04-06 10:40:00,36.47,36.55,36.44,36.49,81549.85292626027,17.1113,17.1488,17.0972,17.1207,81549.8529
2005-04-06 10:50:00,36.49,36.6,36.48,36.6,31240.490922000205,17.1207,17.1723,17.116,17.1723,31240.4909
2005-04-06 11:00:00,36.6,36.8,36.59,36.77,90577.13764073436,17.1723,17.2661,17.1676,17.252,90577.1376
2005-04-06 11:10:00,36.78,36.81,36.64,36.65,85505.62937417589,17.2567,17.2708,17.191,17.1957,85505.6294
2005-04-06 11:20:00,36.63,36.71,36.6,36.67,62379.55167866924,17.1863,17.2239,17.1723,17.2051,62379.5517
2005-04-06 11:30:00,36.66,36.71,36.58,36.66,66538.18845724719,17.2004,17.2239,17.1629,17.2004,66538.1885
2005-04-06 11:40:00,36.67,36.68,36.56,36.64,39354.90414849376,17.2051,17.2098,17.1535,17.191,39354.9041
2005-04-06 11:50:00,36.63,36.64,36.61,36.62,22618.926868850795,17.1863,17.191,17.177,17.1817,22618.9269
2005-04-06 12:00:00,36.61,36.68,36.61,36.66,57916.624404097776,17.177,17.2098,17.177,17.2004,57916.6244
2005-04-06 12:10:00,36.65,36.65,36.62,36.62,51425.09382290293,17.1957,17.1957,17.1817,17.1817,51425.0938
2005-04-06 12:20:00,36.62,36.66,36.58,36.62,66741.04878790953,17.1817,17.2004,17.1629,17.1817,66741.0488
2005-04-06 12:30:00,36.62,36.7,36.6,36.65,33674.81488994827,17.1817,17.2192,17.1723,17.1957,33674.8149
2005-04-06 12:40:00,36.65,36.65,36.61,36.62,31950.50207931839,17.1957,17.1957,17.177,17.1817,31950.5021
2005-04-06 12:50:00,36.61,36.62,36.56,36.59,36717.71984988335,17.177,17.1817,17.1535,17.1676,36717.7198
2005-04-06 13:00:00,36.58,36.64,36.58,36.6,28603.306623389795,17.1629,17.191,17.1629,17.1723,28603.3066
2005-04-06 13:10:00,36.59,36.62,36.57,36.57,20793.183892889745,17.1676,17.1817,17.1582,17.1582,20793.1839
2005-04-06 13:20:00,36.56,36.6,36.55,36.58,13084.491327720863,17.1535,17.1723,17.1488,17.1629,13084.4913
2005-04-06 13:30:00,36.57,36.61,36.57,36.57,37833.45166852622,17.1582,17.177,17.1582,17.1582,37833.4517
2005-04-06 13:40:00,36.57,36.58,36.53,36.54,24748.960340805355,17.1582,17.1629,17.1394,17.1441,24748.9603
2005-04-06 13:50:00,36.53,36.55,36.48,36.54,53656.55746018866,17.1394,17.1488,17.116,17.1441,53656.5575
2005-04-06 14:00:00,36.53,36.58,36.51,36.54,40572.06613246779,17.1394,17.1629,17.13,17.1441,40572.0661
2005-04-06 14:10:00,36.53,36.6,36.53,36.58,34080.53555127295,17.1394,17.1723,17.1394,17.1629,34080.5356
2005-04-06 14:20:00,36.58,36.6,36.52,36.53,52033.67481488995,17.1629,17.1723,17.1347,17.1394,52033.6748
2005-04-06 14:30:00,36.55,36.57,36.53,36.55,40673.49629779896,17.1488,17.1582,17.1394,17.1488,40673.4963
2005-04-06 14:40:00,36.55,36.57,36.48,36.53,78304.08763566284,17.1488,17.1582,17.116,17.1394,78304.0876
2005-04-06 14:50:00,36.52,36.55,36.49,36.52,23126.077695506643,17.1347,17.1488,17.1207,17.1347,23126.0777
2005-04-06 15:00:00,36.52,36.58,36.5,36.53,61770.970686682216,17.1347,17.1629,17.1253,17.1394,61770.9707
2005-04-06 15:10:00,36.52,36.56,36.49,36.51,82158.43391824729,17.1347,17.1535,17.1207,17.13,82158.4339
2005-04-06 15:20:00,36.51,36.51,36.44,36.47,47063.59671366264,17.13,17.13,17.0972,17.1113,47063.5967
2005-04-06 15:30:00,36.47,36.53,36.46,36.49,73841.16036109139,17.1113,17.1394,17.1066,17.1207,73841.1604
2005-04-06 15:40:00,36.5,36.58,36.49,36.55,60452.378537377015,17.1253,17.1629,17.1207,17.1488,60452.3785
2005-04-06 15:50:00,36.55,36.59,36.55,36.57,99097.2715285526,17.1488,17.1676,17.1488,17.1582,99097.2715
2005-04-07 09:30:00,36.7,36.93,36.66,36.9,69885.38391317578,17.2192,17.3271,17.2004,17.313,69885.3839
2005-04-07 09:40:00,36.9,36.92,36.79,36.87,73334.00953443554,17.313,17.3224,17.2614,17.2989,73334.0095
2005-04-07 09:50:00,36.88,37.0,36.88,36.98,67552.49011055888,17.3036,17.3599,17.3036,17.3506,67552.4901
2005-04-07 10:00:00,36.99,37.1,36.97,37.03,74754.03184907191,17.3552,17.4069,17.3459,17.374,74754.0318
2005-04-07 10:10:00,37.03,37.06,37.01,37.05,25966.12232477939,17.374,17.3881,17.3646,17.3834,25966.1223
2005-04-07 10:20:00,37.05,37.1,37.0,37.07,35196.26736991581,17.3834,17.4069,17.3599,17.3928,35196.2674
2005-04-07 10:30:00,37.07,37.19,37.07,37.15,72319.70788112385,17.3928,17.4491,17.3928,17.4303,72319.7079
2005-04-07 10:40:00,37.14,37.23,37.13,37.23,72725.42854244853,17.4256,17.4679,17.4209,17.4679,72725.4285
2005-04-07 10:50:00,37.23,37.25,37.19,37.19,51425.09382290293,17.4679,17.4772,17.4491,17.4491,51425.0938
2005-04-07 11:00:00,37.19,37.24,37.15,37.24,60756.66903337053,17.4491,17.4725,17.4303,17.4725,60756.669
2005-04-07 11:10:00,37.26,37.29,37.22,37.24,28400.44629272745,17.4819,17.496,17.4632,17.4725,28400.4463
2005-04-07 11:20:00,37.24,37.24,37.14,37.14,26574.703316766405,17.4725,17.4725,17.4256,17.4256,26574.7033
2005-04-07 11:30:00,37.14,37.14,37.09,37.12,24546.10001014301,17.4256,17.4256,17.4022,17.4162,24546.1
2005-04-07 11:40:00,37.11,37.13,37.05,37.07,27487.57480474693,17.4116,17.4209,17.3834,17.3928,27487.5748
2005-04-07 11:50:00,37.07,37.09,37.04,37.08,20286.033066233897,17.3928,17.4022,17.3787,17.3975,20286.0331
2005-04-07 12:00:00,37.09,37.11,37.04,37.11,29820.46860736383,17.4022,17.4116,17.3787,17.4116,29820.4686
2005-04-07 12:10:00,37.1,37.11,37.08,37.08,29414.74794603915,17.4069,17.4116,17.3975,17.3975,29414.7479
2005-04-07 12:20:00,37.08,37.12,37.05,37.12,33471.95455928593,17.3975,17.4162,17.3834,17.4162,33471.9546
2005-04-07 12:30:00,37.12,37.26,37.12,37.26,85099.9087128512,17.4162,17.4819,17.4162,17.4819,85099.9087
2005-04-07 12:40:00,37.27,37.32,37.26,37.31,71812.557054468,17.4866,17.5101,17.4819,17.5054,71812.5571
2005-04-07 12:50:00,37.31,37.39,37.31,37.37,44122.12191905873,17.5054,17.5429,17.5054,17.5335,44122.1219
2005-04-07 13:00:00,37.37,37.38,37.28,37.29,52642.255806876965,17.5335,17.5382,17.4913,17.496,52642.2558
2005-04-07 13:10:00,37.28,37.29,37.25,37.27,61669.54052135105,17.4913,17.496,17.4772,17.4866,61669.5405
2005-04-07 13:20:00,37.27,37.29,37.19,37.21,61568.11035601988,17.4866,17.496,17.4491,17.4585,61568.1104
2005-04-07 13:30:00,37.2,37.22,37.12,37.14,30733.34009534436,17.4538,17.4632,17.4162,17.4256,30733.3401
2005-04-07 13:40:00,37.14,37.16,37.05,37.05,46455.01572167563,17.4256,17.435,17.3834,17.3834,46455.0157
2005-04-07 13:50:00,37.05,37.12,37.02,37.12,51627.95415356527,17.3834,17.4162,17.3693,17.4162,51627.9542
2005-04-07 14:00:00,37.11,37.17,37.09,37.17,31240.490922000205,17.4116,17.4397,17.4022,17.4397,31240.4909
2005-04-07 14:10:00,37.17,37.18,37.12,37.14,26371.842986104068,17.4397,17.4444,17.4162,17.4256,26371.843
2005-04-07 14:20:00,37.15,37.17,37.08,37.09,45542.1442336951,17.4303,17.4397,17.3975,17.4022,45542.1442
2005-04-07 14:30:00,37.08,37.08,37.04,37.05,68059.64093721473,17.3975,17.3975,17.3787,17.3834,68059.6409
2005-04-07 14:40:00,37.06,37.15,37.04,37.08,105081.6512830916,17.3881,17.4303,17.3787,17.3975,105081.6513
2005-04-07 14:50:00,37.08,37.16,37.07,37.08,56090.88142813673,17.3975,17.435,17.3928,17.3975,56090.8814
2005-04-07 15:00:00,37.07,37.1,36.99,36.99,44122.12191905873,17.3928,17.4069,17.3552,17.3552,44122.1219
2005-04-07 15:10:00,37.0,37.16,36.99,37.12,209351.8612435338,17.3599,17.435,17.3552,17.4162,209351.8612
2005-04-07 15:20:00,37.12,37.14,37.11,37.12,69885.38391317578,17.4162,17.4256,17.4116,17.4162,69885.3839
2005-04-07 15:30:00,37.11,37.11,37.07,37.11,68363.93143320824,17.4116,17.4116,17.3928,17.4116,68363.9314
2005-04-07 15:40:00,37.11,37.11,37.03,37.06,100213.00334719544,17.4116,17.4116,17.374,17.3881,100213.0033
2005-04-07 15:50:00,37.06,37.13,37.06,37.1,93924.33309666294,17.3881,17.4209,17.3881,17.4069,93924.3331
2005-04-08 09:30:00,37.09,37.24,37.09,37.11,103965.91946444871,17.4022,17.4725,17.4022,17.4116,103965.9195
2005-04-08 09:40:00,37.11,37.24,37.11,37.24,57713.76407343544,17.4116,17.4725,17.4116,17.4725,57713.7641
2005-04-08 09:50:00,37.24,37.34,37.15,37.27,107211.68475504615,17.4725,17.5195,17.4303,17.4866,107211.6848
2005-04-08 10:00:00,37.26,37.32,37.16,37.19,112993.2041789228,17.4819,17.5101,17.435,17.4491,112993.2042
2005-04-08 10:10:00,37.2,37.22,37.04,37.07,90475.70747540318,17.4538,17.4632,17.3787,17.3928,90475.7075
2005-04-08 10:20:00,37.1,37.1,36.94,36.94,135814.99137843595,17.4069,17.4069,17.3318,17.3318,135814.9914
2005-04-08 10:30:00,36.94,36.97,36.91,36.92,71203.97606248099,17.3318,17.3459,17.3177,17.3224,71203.9761
2005-04-08 10:40:00,36.92,37.07,36.92,37.05,66031.03763059134,17.3224,17.3928,17.3224,17.3834,66031.0376
2005-04-08 10:50:00,37.05,37.17,37.03,37.17,73334.00953443554,17.3834,17.4397,17.374,17.4397,73334.0095
2005-04-08 11:00:00,37.17,37.17,37.1,37.11,85911.35003550055,17.4397,17.4397,17.4069,17.4116,85911.35
2005-04-08 11:10:00,37.11,37.11,37.06,37.09,55279.440105487374,17.4116,17.4116,17.3881,17.4022,55279.4401
2005-04-08 11:20:00,37.08,37.1,37.06,37.08,50207.9318389289,17.3975,17.4069,17.3881,17.3975,50207.9318
2005-04-08 11:30:00,37.08,37.08,37.06,37.06,49295.06035094837,17.3975,17.3975,17.3881,17.3881,49295.0604
2005-04-08 11:40:00,37.08,37.08,36.92,36.94,40673.49629779896,17.3975,17.3975,17.3224,17.3318,40673.4963
2005-04-08 11:50:00,36.93,36.98,36.93,36.98,29009.02728471448,17.3271,17.3506,17.3271,17.3506,29009.0273
2005-04-08 12:00:00,36.95,36.96,36.91,36.93,61770.970686682216,17.3365,17.3412,17.3177,17.3271,61770.9707
2005-04-08 12:10:00,36.92,36.94,36.92,36.93,64002.43432396795,17.3224,17.3318,17.3224,17.3271,64002.4343
2005-04-08 12:20:00,36.93,37.0,36.93,36.97,26371.842986104068,17.3271,17.3599,17.3271,17.3459,26371.843
2005-04-08 12:30:00,36.96,36.98,36.94,36.94,21807.48554620144,17.3412,17.3506,17.3318,17.3318,21807.4855
2005-04-08 12:40:00,36.94,37.03,36.94,36.99,36210.56902322751,17.3318,17.374,17.3318,17.3552,36210.569
2005-04-08 12:50:00,36.98,37.0,36.95,36.95,18967.440916928696,17.3506,17.3599,17.3365,17.3365,18967.4409
2005-04-08 13:00:00,36.94,36.99,36.93,36.96,58626.63556141596,17.3318,17.3552,17.3271,17.3412,58626.6356
2005-04-08 13:10:00,36.96,37.01,36.94,36.94,58119.48473476012,17.3412,17.3646,17.3318,17.3318,58119.4847
2005-04-08 13:20:00,36.95,37.02,36.94,36.98,33776.24505527944,17.3365,17.3693,17.3318,17.3506,33776.2451
2005-04-08 13:30:00,36.98,37.0,36.95,36.96,28501.87645805863,17.3506,17.3599,17.3365,17.3412,28501.8765
2005-04-08 13:40:00,36.96,37.0,36.96,36.96,36717.71984988335,17.3412,17.3599,17.3412,17.3412,36717.7198
2005-04-08 13:50:00,36.97,36.98,36.94,36.96,31544.781417993712,17.3459,17.3506,17.3318,17.3412,31544.7814
2005-04-08 14:00:00,36.97,36.97,36.93,36.95,43817.83142306522,17.3459,17.3459,17.3271,17.3365,43817.8314
2005-04-08 14:10:00,36.95,36.97,36.92,36.93,71305.40622781216,17.3365,17.3459,17.3224,17.3271,71305.4062
2005-04-08 14:20:00,36.93,36.94,36.87,36.89,35196.26736991581,17.3271,17.3318,17.2989,17.3083,35196.2674
2005-04-08 14:30:00,36.89,36.9,36.87,36.87,45542.1442336951,17.3083,17.313,17.2989,17.2989,45542.1442
2005-04-08 14:40:00,36.88,36.88,36.87,36.87,33269.094228623595,17.3036,17.3036,17.2989,17.2989,33269.0942
2005-04-08 14:50:00,36.88,36.89,36.87,36.87,52946.54630287048,17.3036,17.3083,17.2989,17.2989,52946.5463
2005-04-08 15:00:00,36.87,36.88,36.79,36.79,110761.74054163707,17.2989,17.3036,17.2614,17.2614,110761.7405
2005-04-08 15:10:00,36.79,36.82,36.74,36.74,81346.99259559793,17.2614,17.2755,17.238,17.238,81346.9926
2005-04-08 15:20:00,36.74,36.79,36.74,36.75,61568.11035601988,17.238,17.2614,17.238,17.2426,61568.1104
2005-04-08 15:30:00,36.76,36.8,36.73,36.79,95445.78557663049,17.2473,17.2661,17.2333,17.2614,95445.7856
2005-04-08 15:40:00,36.79,36.81,36.75,36.8,81752.71325692261,17.2614,17.2708,17.2426,17.2661,81752.7133
2005-04-08 15:50:00,36.79,36.81,36.76,36.76,87534.23268079926,17.2614,17.2708,17.2473,17.2473,87534.2327
2005-04-11 09:30:00,36.78,36.9,36.78,36.79,58018.05456942895,17.2567,17.313,17.2567,17.2614,58018.0546
2005-04-11 09:40:00,36.79,36.85,36.77,36.85,52743.685972208135,17.2614,17.2896,17.252,17.2896,52743.686
2005-04-11 09:50:00,36.86,36.87,36.81,36.82,40572.06613246779,17.2943,17.2989,17.2708,17.2755,40572.0661
2005-04-11 10:00:00,36.78,36.79,36.63,36.68,78202.65747033167,17.2567,17.2614,17.1863,17.2098,78202.6575
2005-04-11 10:10:00,36.67,36.67,36.63,36.63,52946.54630287048,17.2051,17.2051,17.1863,17.1863,52946.5463
2005-04-11 10:20:00,36.63,36.72,36.55,36.71,86215.64053149406,17.1863,17.2286,17.1488,17.2239,86215.6405
2005-04-11 10:30:00,36.71,36.78,36.71,36.78,39152.04381783142,17.2239,17.2567,17.2239,17.2567,39152.0438
2005-04-11 10:40:00,36.78,36.79,36.72,36.72,24850.39050613653,17.2567,17.2614,17.2286,17.2286,24850.3905
2005-04-11 10:50:00,36.72,36.76,36.67,36.76,30124.759103357337,17.2286,17.2473,17.2051,17.2473,30124.7591
2005-04-11 11:00:00,36.75,36.81,36.75,36.76,27893.29546607161,17.2426,17.2708,17.2426,17.2473,27893.2955
2005-04-11 11:10:00,36.73,36.78,36.71,36.72,27994.72563140278,17.2333,17.2567,17.2239,17.2286,27994.7256
2005-04-11 11:20:00,36.71,36.74,36.68,36.7,23024.64753017548,17.2239,17.238,17.2098,17.2192,23024.6475
2005-04-11 11:30:00,36.69,36.71,36.65,36.69,38137.742164519725,17.2145,17.2239,17.1957,17.2145,38137.7422
2005-04-11 11:40:00,36.68,36.71,36.67,36.7,39050.61365250025,17.2098,17.2239,17.2051,17.2192,39050.6137
2005-04-11 11:50:00,36.7,36.74,36.7,36.71,26270.412820772897,17.2192,17.238,17.2192,17.2239,26270.4128
2005-04-11 12:00:00,36.73,36.76,36.72,36.76,18764.580586266355,17.2333,17.2473,17.2286,17.2473,18764.5806
2005-04-11 12:10:00,36.77,36.79,36.76,36.79,19576.02190891571,17.252,17.2614,17.2473,17.2614,19576.0219
2005-04-11 12:20:00,36.79,36.88,36.78,36.88,17243.128106298813,17.2614,17.3036,17.2567,17.3036,17243.1281
2005-04-11 12:30:00,36.87,36.9,36.8,36.82,23328.938026168984,17.2989,17.313,17.2661,17.2755,23328.938
2005-04-11 12:40:00,36.82,36.84,36.82,36.82,3347.195455928593,17.2755,17.2849,17.2755,17.2755,3347.1955
2005-04-11 12:50:00,36.83,36.87,36.83,36.86,10954.457855766304,17.2802,17.2989,17.2802,17.2943,10954.4579
2005-04-11 13:00:00,36.85,36.87,36.8,36.8,17750.27893295466,17.2896,17.2989,17.2661,17.2661,17750.2789
2005-04-11 13:10:00,36.8,36.8,36.76,36.77,13490.21198904554,17.2661,17.2661,17.2473,17.252,13490.212
2005-04-11 13:20:00,36.78,36.78,36.72,36.76,25560.40166345471,17.2567,17.2567,17.2286,17.2473,25560.4017
2005-04-11 13:30:00,36.75,36.81,36.75,36.8,18460.290090272847,17.2426,17.2708,17.2426,17.2661,18460.2901
2005-04-11 13:40:00,36.81,36.81,36.69,36.7,35500.55786590932,17.2708,17.2708,17.2145,17.2192,35500.5579
2005-04-11 13:50:00,36.71,36.71,36.69,36.69,27690.435135409272,17.2239,17.2239,17.2145,17.2145,27690.4351
2005-04-11 14:00:00,36.7,36.71,36.68,36.71,27690.435135409272,17.2192,17.2239,17.2098,17.2239,27690.4351
2005-04-11 14:10:00,36.72,36.73,36.71,36.73,13490.21198904554,17.2286,17.2333,17.2239,17.2333,13490.212
2005-04-11 14:20:00,36.73,36.75,36.7,36.71,24444.669844811848,17.2333,17.2426,17.2192,17.2239,24444.6698
2005-04-11 14:30:00,36.71,36.76,36.71,36.76,20894.614058220915,17.2239,17.2473,17.2239,17.2473,20894.6141
2005-04-11 14:40:00,36.77,36.77,36.71,36.75,94228.62359265646,17.252,17.252,17.2239,17.2426,94228.6236
2005-04-11 14:50:00,36.76,36.78,36.73,36.75,36819.15001521452,17.2473,17.2567,17.2333,17.2426,36819.15
2005-04-11 15:00:00,36.74,36.75,36.71,36.71,17750.27893295466,17.238,17.2426,17.2239,17.2239,17750.2789
2005-04-11 15:10:00,36.71,36.73,36.7,36.7,29516.17811137032,17.2239,17.2333,17.2192,17.2192,29516.1781
2005-04-11 15:20:00,36.7,36.71,36.68,36.7,51120.80332690942,17.2192,17.2239,17.2098,17.2192,51120.8033
2005-04-11 15:30:00,36.7,36.74,36.69,36.71,64509.5851506238,17.2192,17.238,17.2145,17.2239,64509.5852
2005-04-11 15:40:00,36.71,36.74,36.71,36.74,54467.99878283802,17.2239,17.238,17.2239,17.238,54467.9988
2005-04-11 15:50:00,36.73,36.79,36.73,36.76,56496.602089461405,17.2333,17.2614,17.2333,17.2473,56496.6021
2005-04-12 09:30:00,36.7,36.86,36.66,36.73,89461.40582209149,17.2192,17.2943,17.2004,17.2333,89461.4058
2005-04-12 09:40:00,36.74,36.83,36.72,36.73,43209.2504310782,17.238,17.2802,17.2286,17.2333,43209.2504
2005-04-12 09:50:00,36.73,36.73,36.7,36.71,41383.50745511715,17.2333,17.2333,17.2192,17.2239,41383.5075
2005-04-12 10:00:00,36.71,36.72,36.7,36.72,84389.89755553301,17.2239,17.2286,17.2192,17.2286,84389.8976
2005-04-12 10:10:00,36.71,36.73,36.65,36.66,86215.64053149406,17.2239,17.2333,17.1957,17.2004,86215.6405
2005-04-12 10:20:00,36.66,36.66,36.54,36.57,35094.83720458464,17.2004,17.2004,17.1441,17.1582,35094.8372
2005-04-12 10:30:00,36.58,36.58,36.43,36.43,132264.93559184502,17.1629,17.1629,17.0925,17.0925,132264.9356
2005-04-12 10:40:00,36.43,36.48,36.37,36.38,86215.64053149406,17.0925,17.116,17.0644,17.069,86215.6405
2005-04-12 10:50:00,36.38,36.38,36.28,36.3,164621.1583324881,17.069,17.069,17.0221,17.0315,164621.1583
2005-04-12 11:00:00,36.3,36.37,36.26,36.37,132163.50542651385,17.0315,17.0644,17.0127,17.0644,132163.5054
2005-04-12 11:10:00,36.37,36.4,36.34,36.38,115630.3884775332,17.0644,17.0784,17.0503,17.069,115630.3885
2005-04-12 11:20:00,36.39,36.41,36.36,36.38,56293.74175879906,17.0737,17.0831,17.0597,17.069,56293.7418
2005-04-12 11:30:00,36.39,36.39,36.31,36.39,107313.11492037732,17.0737,17.0737,17.0362,17.0737,107313.1149
2005-04-12 11:40:00,36.38,36.39,36.3,36.3,112486.05335226696,17.069,17.0737,17.0315,17.0315,112486.0534
2005-04-12 11:50:00,36.3,36.31,36.27,36.28,85809.91987016938,17.0315,17.0362,17.0174,17.0221,85809.9199
2005-04-12 12:00:00,36.29,36.3,36.26,36.26,46049.29506035095,17.0268,17.0315,17.0127,17.0127,46049.2951
2005-04-12 12:10:00,36.24,36.26,36.22,36.23,44020.69175372756,17.0034,17.0127,16.994,16.9987,44020.6918
2005-04-12 12:20:00,36.23,36.23,36.19,36.23,29516.17811137032,16.9987,16.9987,16.9799,16.9987,29516.1781
2005-04-12 12:30:00,36.23,36.28,36.22,36.25,24140.37934881834,16.9987,17.0221,16.994,17.0081,24140.3793
2005-04-12 12:40:00,36.24,36.31,36.22,36.28,47570.747540318494,17.0034,17.0362,16.994,17.0221,47570.7475
2005-04-12 12:50:00,36.27,36.27,36.22,36.22,21503.19505020793,17.0174,17.0174,16.994,16.994,21503.1951
2005-04-12 13:00:00,36.22,36.23,36.19,36.2,34790.54670859114,16.994,16.9987,16.9799,16.9846,34790.5467
2005-04-12 13:10:00,36.2,36.23,36.18,36.21,350035.5005578659,16.9846,16.9987,16.9752,16.9893,350035.5006
2005-04-12 13:20:00,36.22,36.22,36.15,36.16,186428.6438786896,16.994,16.994,16.9611,16.9658,186428.6439
2005-04-12 13:30:00,36.16,36.16,36.09,36.1,47570.747540318494,16.9658,16.9658,16.933,16.9377,47570.7475
2005-04-12 13:40:00,36.08,36.08,36.01,36.01,52033.67481488995,16.9283,16.9283,16.8954,16.8954,52033.6748
2005-04-12 13:50:00,36.0,36.0,35.89,35.89,112587.48351759811,16.8908,16.8908,16.8391,16.8391,112587.4835
2005-04-12 14:00:00,35.89,36.1,35.84,36.08,127802.00831727356,16.8391,16.9377,16.8157,16.9283,127802.0083
2005-04-12 14:10:00,36.09,36.13,36.01,36.08,102647.32731514351,16.933,16.9517,16.8954,16.9283,102647.3273
2005-04-12 14:20:00,36.07,36.18,36.07,36.11,118673.29343746832,16.9236,16.9752,16.9236,16.9424,118673.2934
2005-04-12 14:30:00,36.12,36.17,36.11,36.17,125266.25418399432,16.9471,16.9705,16.9424,16.9705,125266.2542
2005-04-12 14:40:00,36.18,36.24,36.12,36.24,299218.98772695,16.9752,17.0034,16.9471,17.0034,299218.9877
2005-04-12 14:50:00,36.23,36.37,36.19,36.34,163708.28684450756,16.9987,17.0644,16.9799,17.0503,163708.2868
2005-04-12 15:00:00,36.35,36.38,36.32,36.36,116847.55046150726,17.055,17.069,17.0409,17.0597,116847.5505
2005-04-12 15:10:00,36.35,36.38,36.28,36.29,81144.13226493559,17.055,17.069,17.0221,17.0268,81144.1323
2005-04-12 15:20:00,36.29,36.34,36.26,36.34,124961.96368800082,17.0268,17.0503,17.0127,17.0503,124961.9637
2005-04-12 15:30:00,36.33,36.38,36.32,36.36,190485.8504919363,17.0456,17.069,17.0409,17.0597,190485.8505
2005-04-12 15:40:00,36.36,36.36,36.33,36.33,79724.10995029921,17.0597,17.0597,17.0456,17.0456,79724.11
2005-04-12 15:50:00,36.33,36.38,36.29,36.31,81651.28309159144,17.0456,17.069,17.0268,17.0362,81651.2831
2005-04-13 09:30:00,36.31,36.31,36.12,36.15,67552.49011055888,17.0362,17.0362,16.9471,16.9611,67552.4901
2005-04-13 09:40:00,36.15,36.15,36.0,36.04,69073.94259052642,16.9611,16.9611,16.8908,16.9095,69073.9426
2005-04-13 09:50:00,36.02,36.12,36.01,36.02,100213.00334719544,16.9001,16.9471,16.8954,16.9001,100213.0033
2005-04-13 10:00:00,36.01,36.03,35.93,35.93,113297.49467491632,16.8954,16.9048,16.8579,16.8579,113297.4947
2005-04-13 10:10:00,35.95,35.96,35.89,35.95,72218.27771579268,16.8673,16.872,16.8391,16.8673,72218.2777
2005-04-13 10:20:00,35.98,36.0,35.96,35.97,68972.51242519525,16.8814,16.8908,16.872,16.8767,68972.5124
2005-04-13 10:30:00,35.97,36.08,35.9,35.92,107820.26574703316,16.8767,16.9283,16.8438,16.8532,107820.2657
2005-04-13 10:40:00,35.93,35.94,35.91,35.91,53555.12729485749,16.8579,16.8626,16.8485,16.8485,53555.1273
2005-04-13 10:50:00,35.92,35.93,35.89,35.91,134800.68972512425,16.8532,16.8579,16.8391,16.8485,134800.6897
2005-04-13 11:00:00,35.9,35.91,35.76,35.76,83071.30540622781,16.8438,16.8485,16.7781,16.7781,83071.3054
2005-04-13 11:10:00,35.76,35.78,35.71,35.77,46252.155391013286,16.7781,16.7875,16.7547,16.7828,46252.1554
2005-04-13 11:20:00,35.77,35.77,35.65,35.75,71609.69672380565,16.7828,16.7828,16.7265,16.7735,71609.6967
2005-04-13 11:30:00,35.77,35.89,35.73,35.89,49497.92068161071,16.7828,16.8391,16.7641,16.8391,49497.9207
2005-04-13 11:40:00,35.89,35.94,35.88,35.91,84795.61821685769,16.8391,16.8626,16.8345,16.8485,84795.6182
2005-04-13 11:50:00,35.91,35.91,35.82,35.82,11867.329343746833,16.8485,16.8485,16.8063,16.8063,11867.3293
2005-04-13 12:00:00,35.82,35.82,35.72,35.74,22618.926868850795,16.8063,16.8063,16.7594,16.7688,22618.9269
2005-04-13 12:10:00,35.74,35.8,35.74,35.75,24343.23967948068,16.7688,16.7969,16.7688,16.7735,24343.2397
2005-04-13 12:20:00,35.75,35.85,35.75,35.81,36007.70869256517,16.7735,16.8204,16.7735,16.8016,36007.7087
2005-04-13 12:30:00,35.82,35.82,35.81,35.81,47165.02687899381,16.8063,16.8063,16.8016,16.8016,47165.0269
2005-04-13 12:40:00,35.81,35.81,35.75,35.78,18358.85992494168,16.8016,16.8016,16.7735,16.7875,18358.8599
2005-04-13 12:50:00,35.77,35.81,35.77,35.79,24241.809514149507,16.7828,16.8016,16.7828,16.7922,24241.8095
2005-04-13 13:00:00,35.79,35.79,35.69,35.69,39557.7644791561,16.7922,16.7922,16.7453,16.7453,39557.7645
2005-04-13 13:10:00,35.69,35.7,35.65,35.69,52845.116137539306,16.7453,16.75,16.7265,16.7453,52845.1161
2005-04-13 13:20:00,35.69,35.69,35.59,35.6,43107.82026574703,16.7453,16.7453,16.6984,16.7031,43107.8203
2005-04-13 13:30:00,35.6,35.64,35.51,35.59,46556.4458870068,16.7031,16.7218,16.6609,16.6984,46556.4459
2005-04-13 13:40:00,35.61,35.61,35.5,35.53,50106.501673597726,16.7078,16.7078,16.6562,16.6702,50106.5017
2005-04-13 13:50:00,35.53,35.53,35.42,35.5,58220.91490009129,16.6702,16.6702,16.6186,16.6562,58220.9149
2005-04-13 14:00:00,35.5,35.57,35.5,35.57,54467.99878283802,16.6562,16.689,16.6562,16.689,54467.9988
2005-04-13 14:10:00,35.57,35.57,35.5,35.54,64611.015315954966,16.689,16.689,16.6562,16.6749,64611.0153
2005-04-13 14:20:00,35.54,35.54,35.46,35.46,88954.25499543564,16.6749,16.6749,16.6374,16.6374,88954.255
2005-04-13 14:30:00,35.47,35.48,35.4,35.48,61872.40085201339,16.6421,16.6468,16.6092,16.6468,61872.4009
2005-04-13 14:40:00,35.46,35.47,35.4,35.4,60249.518206714674,16.6374,16.6421,16.6092,16.6092,60249.5182
2005-04-13 14:50:00,35.39,35.4,35.28,35.29,184907.191398722,16.6045,16.6092,16.5529,16.5576,184907.1914
2005-04-13 15:00:00,35.29,35.33,35.24,35.25,88649.96449944214,16.5576,16.5764,16.5342,16.5389,88649.9645
2005-04-13 15:10:00,35.25,35.28,35.24,35.25,111066.0310376306,16.5389,16.5529,16.5342,16.5389,111066.031
2005-04-13 15:20:00,35.24,35.24,35.2,35.23,122831.93021604624,16.5342,16.5342,16.5154,16.5295,122831.9302
2005-04-13 15:30:00,35.23,35.24,35.2,35.22,90577.13764073436,16.5295,16.5342,16.5154,16.5248,90577.1376
2005-04-13 15:40:00,35.21,35.31,35.21,35.29,134293.5388984684,16.5201,16.567,16.5201,16.5576,134293.5389
2005-04-13 15:50:00,35.29,35.38,35.28,35.34,151942.3876660919,16.5576,16.5999,16.5529,16.5811,151942.3877
2005-04-14 09:30:00,35.12,35.25,35.0,35.13,136220.71203976063,16.4779,16.5389,16.4216,16.4826,136220.712
2005-04-14 09:40:00,35.12,35.24,35.04,35.24,65726.74713459783,16.4779,16.5342,16.4403,16.5342,65726.7471
2005-04-14 09:50:00,35.24,35.28,35.08,35.12,119890.45542144234,16.5342,16.5529,16.4591,16.4779,119890.4554
2005-04-14 10:00:00,35.12,35.14,35.04,35.04,53352.26696419515,16.4779,16.4873,16.4403,16.4403,53352.267
2005-04-14 10:10:00,35.05,35.05,34.88,34.9,66436.75829191602,16.445,16.445,16.3653,16.3746,66436.7583
2005-04-14 10:20:00,34.9,34.92,34.86,34.91,81955.57358758495,16.3746,16.384,16.3559,16.3793,81955.5736
2005-04-14 10:30:00,34.91,34.99,34.83,34.95,139466.47733035806,16.3793,16.4169,16.3418,16.3981,139466.4773
2005-04-14 10:40:00,34.95,35.0,34.95,34.97,106704.5339283903,16.3981,16.4216,16.3981,16.4075,106704.5339
2005-04-14 10:50:00,34.97,35.12,34.97,35.12,96967.23805659804,16.4075,16.4779,16.4075,16.4779,96967.2381
2005-04-14 11:00:00,35.12,35.27,35.12,35.27,106907.39425905264,16.4779,16.5482,16.4779,16.5482,106907.3943
2005-04-14 11:10:00,35.27,35.37,35.24,35.25,122831.93021604624,16.5482,16.5952,16.5342,16.5389,122831.9302
2005-04-14 11:20:00,35.25,35.3,35.23,35.23,95141.495080637,16.5389,16.5623,16.5295,16.5295,95141.4951
2005-04-14 11:30:00,35.23,35.23,35.12,35.12,105081.6512830916,16.5295,16.5295,16.4779,16.4779,105081.6513
2005-04-14 11:40:00,35.12,35.12,34.97,34.98,40572.06613246779,16.4779,16.4779,16.4075,16.4122,40572.0661
2005-04-14 11:50:00,34.98,34.98,34.93,34.93,34891.97687392231,16.4122,16.4122,16.3887,16.3887,34891.9769
2005-04-14 12:00:00,34.94,34.97,34.92,34.93,93518.61243533828,16.3934,16.4075,16.384,16.3887,93518.6124
2005-04-14 12:10:00,34.93,34.98,34.92,34.97,55178.00994015621,16.3887,16.4122,16.384,16.4075,55178.0099
2005-04-14 12:20:00,34.96,34.99,34.95,34.95,43107.82026574703,16.4028,16.4169,16.3981,16.3981,43107.8203
2005-04-14 12:30:00,34.96,35.01,34.96,34.99,48483.61902829901,16.4028,16.4263,16.4028,16.4169,48483.619
2005-04-14 12:40:00,35.0,35.01,34.92,34.92,39152.04381783142,16.4216,16.4263,16.384,16.384,39152.0438
2005-04-14 12:50:00,34.91,34.91,34.84,34.88,31139.06075666904,16.3793,16.3793,16.3465,16.3653,31139.0608
2005-04-14 13:00:00,34.88,34.88,34.78,34.78,48787.909524292525,16.3653,16.3653,16.3183,16.3183,48787.9095
2005-04-14 13:10:00,34.78,34.8,34.74,34.77,48179.32853230551,16.3183,16.3277,16.2996,16.3137,48179.3285
2005-04-14 13:20:00,34.76,34.77,34.7,34.7,46657.87605233797,16.309,16.3137,16.2808,16.2808,46657.8761
2005-04-14 13:30:00,34.7,34.74,34.61,34.68,287148.7980525408,16.2808,16.2996,16.2386,16.2714,287148.7981
2005-04-14 13:40:00,34.68,34.69,34.62,34.63,53047.97646820165,16.2714,16.2761,16.2433,16.248,53047.9765
2005-04-14 13:50:00,34.63,34.71,34.62,34.69,55685.16076681205,16.248,16.2855,16.2433,16.2761,55685.1608
2005-04-14 14:00:00,34.68,34.7,34.63,34.64,84389.89755553301,16.2714,16.2808,16.248,16.2527,84389.8976
2005-04-14 14:10:00,34.64,34.73,34.61,34.7,164621.1583324881,16.2527,16.2949,16.2386,16.2808,164621.1583
2005-04-14 14:20:00,34.7,34.71,34.61,34.63,105183.08144842276,16.2808,16.2855,16.2386,16.248,105183.0814
2005-04-14 14:30:00,34.64,34.66,34.59,34.61,53047.97646820165,16.2527,16.262,16.2292,16.2386,53047.9765
2005-04-14 14:40:00,34.6,34.72,34.59,34.69,360787.0980829699,16.2339,16.2902,16.2292,16.2761,360787.0981
2005-04-14 14:50:00,34.67,34.68,34.59,34.65,68871.08225986408,16.2667,16.2714,16.2292,16.2574,68871.0823
2005-04-14 15:00:00,34.64,34.66,34.57,34.58,90171.41697940968,16.2527,16.262,16.2198,16.2245,90171.417
2005-04-14 15:10:00,34.59,34.64,34.58,34.63,66132.46779592251,16.2292,16.2527,16.2245,16.248,66132.4678
2005-04-14 15:20:00,34.63,34.65,34.6,34.6,212293.33603813776,16.248,16.2574,16.2339,16.2339,212293.336
2005-04-14 15:30:00,34.6,34.61,34.54,34.54,123541.94137336445,16.2339,16.2386,16.2057,16.2057,123541.9414
2005-04-14 15:40:00,34.55,34.56,34.39,34.41,192920.1744598844,16.2104,16.2151,16.1354,16.1447,192920.1745
2005-04-14 15:50:00,34.44,34.53,34.41,34.52,221624.9112486053,16.1588,16.201,16.1447,16.1964,221624.9112
2005-04-15 09:30:00,34.74,34.84,34.61,34.77,249619.63688000813,16.2996,16.3465,16.2386,16.3137,249619.6369
2005-04-15 09:40:00,34.75,34.76,34.52,34.56,161578.253372553,16.3043,16.309,16.1964,16.2151,161578.2534
2005-04-15 09:50:00,34.56,34.78,34.56,34.78,187645.80586266355,16.2151,16.3183,16.2151,16.3183,187645.8059
2005-04-15 10:00:00,34.77,34.92,34.77,34.81,146363.72857287756,16.3137,16.384,16.3137,16.3324,146363.7286
2005-04-15 10:10:00,34.82,34.82,34.69,34.8,119281.87442945532,16.3371,16.3371,16.2761,16.3277,119281.8744
2005-04-15 10:20:00,34.8,35.14,34.79,35.07,119383.30459478647,16.3277,16.4873,16.323,16.4544,119383.3046
2005-04-15 10:30:00,35.08,35.18,35.05,35.05,82665.58474490313,16.4591,16.506,16.445,16.445,82665.5847
2005-04-15 10:40:00,35.06,35.1,34.96,35.01,63596.71366264327,16.4497,16.4685,16.4028,16.4263,63596.7137
2005-04-15 10:50:00,35.0,35.08,34.98,35.06,55380.87027081855,16.4216,16.4591,16.4122,16.4497,55380.8703
2005-04-15 11:00:00,35.08,35.08,34.9,34.9,86012.78020083172,16.4591,16.4591,16.3746,16.3746,86012.7802
2005-04-15 11:10:00,34.89,34.91,34.83,34.86,49599.35084694188,16.37,16.3793,16.3418,16.3559,49599.3508
2005-04-15 11:20:00,34.87,34.88,34.67,34.75,80636.98143827975,16.3606,16.3653,16.2667,16.3043,80636.9814
2005-04-15 11:30:00,34.73,34.79,34.73,34.75,226493.55918450147,16.2949,16.323,16.2949,16.3043,226493.5592
2005-04-15 11:40:00,34.75,34.77,34.74,34.75,103255.90830713054,16.3043,16.3137,16.2996,16.3043,103255.9083
2005-04-15 11:50:00,34.75,34.77,34.64,34.69,89562.83598742266,16.3043,16.3137,16.2527,16.2761,89562.836
2005-04-15 12:00:00,34.7,34.75,34.61,34.75,71508.2665584745,16.2808,16.3043,16.2386,16.3043,71508.2666
2005-04-15 12:10:00,34.75,34.77,34.62,34.62,57612.33390810427,16.3043,16.3137,16.2433,16.2433,57612.3339
2005-04-15 12:20:00,34.62,34.73,34.61,34.66,56395.17192413024,16.2433,16.2949,16.2386,16.262,56395.1719
2005-04-15 12:30:00,34.65,34.7,34.65,34.68,62075.26118267573,16.2574,16.2808,16.2574,16.2714,62075.2612
2005-04-15 12:40:00,34.68,34.71,34.65,34.65,58525.2053960848,16.2714,16.2855,16.2574,16.2574,58525.2054
2005-04-15 12:50:00,34.64,34.66,34.47,34.51,101125.874835176,16.2527,16.262,16.1729,16.1917,101125.8748
2005-04-15 13:00:00,34.51,34.51,34.47,34.49,68871.08225986408,16.1917,16.1917,16.1729,16.1823,68871.0823
2005-04-15 13:10:00,34.49,34.63,34.49,34.57,54569.42894816919,16.1823,16.248,16.1823,16.2198,54569.4289
2005-04-15 13:20:00,34.57,34.62,34.48,34.52,125063.39385333196,16.2198,16.2433,16.1776,16.1964,125063.3939
2005-04-15 13:30:00,34.51,34.58,34.46,34.58,62176.6913480069,16.1917,16.2245,16.1682,16.2245,62176.6913
2005-04-15 13:40:00,34.58,34.59,34.34,34.35,91591.43929404604,16.2245,16.2292,16.1119,16.1166,91591.4393
2005-04-15 13:50:00,34.34,34.41,34.31,34.36,62886.70250532508,16.1119,16.1447,16.0978,16.1213,62886.7025
2005-04-15 14:00:00,34.36,34.53,34.36,34.49,56496.602089461405,16.1213,16.201,16.1213,16.1823,56496.6021
2005-04-15 14:10:00,34.49,34.56,34.47,34.55,34689.11654325997,16.1823,16.2151,16.1729,16.2104,34689.1165
2005-04-15 14:20:00,34.56,34.56,34.49,34.49,73131.1492037732,16.2151,16.2151,16.1823,16.1823,73131.1492
2005-04-15 14:30:00,34.48,34.49,34.32,34.39,39152.04381783142,16.1776,16.1823,16.1025,16.1354,39152.0438
2005-04-15 14:40:00,34.4,34.42,34.31,34.31,54062.27812151334,16.1401,16.1494,16.0978,16.0978,54062.2781
2005-04-15 14:50:00,34.32,34.33,34.19,34.22,99705.8525205396,16.1025,16.1072,16.0415,16.0556,99705.8525
2005-04-15 15:00:00,34.2,34.28,34.2,34.25,87939.95334212395,16.0462,16.0838,16.0462,16.0697,87939.9533
2005-04-15 15:10:00,34.24,34.26,34.2,34.2,46657.87605233797,16.065,16.0744,16.0462,16.0462,46657.8761
2005-04-15 15:20:00,34.19,34.2,34.09,34.15,70696.82523582513,16.0415,16.0462,15.9946,16.0228,70696.8252
2005-04-15 15:30:00,34.15,34.2,34.09,34.09,94431.4839233188,16.0228,16.0462,15.9946,15.9946,94431.4839
2005-04-15 15:40:00,34.1,34.1,33.91,33.95,142205.09179429963,15.9993,15.9993,15.9102,15.9289,142205.0918
2005-04-15 15:50:00,33.94,34.02,33.92,33.96,171315.54924434528,15.9242,15.9618,15.9148,15.9336,171315.5492
2005-04-18 09:30:00,34.14,34.4,34.14,34.27,143016.533116949,16.0181,16.1401,16.0181,16.0791,143016.5331
2005-04-18 09:40:00,34.26,34.32,34.09,34.1,105284.51161375392,16.0744,16.1025,15.9946,15.9993,105284.5116
2005-04-18 09:50:00,34.11,34.3,34.1,34.3,118774.72360279948,16.004,16.0931,15.9993,16.0931,118774.7236
2005-04-18 10:00:00,34.3,34.52,34.3,34.52,95141.495080637,16.0931,16.1964,16.0931,16.1964,95141.4951
2005-04-18 10:10:00,34.53,34.7,34.52,34.61,136727.8628664165,16.201,16.2808,16.1964,16.2386,136727.8629
2005-04-18 10:20:00,34.61,34.63,34.59,34.61,119991.88558677353,16.2386,16.248,16.2292,16.2386,119991.8856
2005-04-18 10:30:00,34.61,34.7,34.6,34.69,61568.11035601988,16.2386,16.2808,16.2339,16.2761,61568.1104
2005-04-18 10:40:00,34.68,34.69,34.57,34.63,76174.0541637083,16.2714,16.2761,16.2198,16.248,76174.0542
2005-04-18 10:50:00,34.63,34.66,34.56,34.61,129729.18145856578,16.248,16.262,16.2151,16.2386,129729.1815
2005-04-18 11:00:00,34.61,34.74,34.6,34.61,67958.21077188356,16.2386,16.2996,16.2339,16.2386,67958.2108
2005-04-18 11:10:00,34.61,34.63,34.51,34.52,108225.98640835784,16.2386,16.248,16.1917,16.1964,108225.9864
2005-04-18 11:20:00,34.52,34.53,34.45,34.47,97880.10954457856,16.1964,16.201,16.1635,16.1729,97880.1095
2005-04-18 11:30:00,34.49,34.5,34.45,34.45,118166.14261081246,16.1823,16.187,16.1635,16.1635,118166.1426
2005-04-18 11:40:00,34.47,34.55,34.43,34.52,39862.05497514961,16.1729,16.2104,16.1541,16.1964,39862.055
2005-04-18 11:50:00,34.52,34.56,34.51,34.53,17040.267775636476,16.1964,16.2151,16.1917,16.201,17040.2678
2005-04-18 12:00:00,34.53,34.63,34.53,34.63,53960.847956182166,16.201,16.248,16.201,16.248,53960.848
2005-04-18 12:10:00,34.63,34.69,34.62,34.65,31544.781417993712,16.248,16.2761,16.2433,16.2574,31544.7814
2005-04-18 12:20:00,34.65,34.65,34.61,34.61,31849.07191398722,16.2574,16.2574,16.2386,16.2386,31849.0719
2005-04-18 12:30:00,34.61,34.69,34.6,34.68,32457.652905974235,16.2386,16.2761,16.2339,16.2714,32457.6529
2005-04-18 12:40:00,34.67,34.69,34.62,34.68,42600.66943909119,16.2667,16.2761,16.2433,16.2714,42600.6694
2005-04-18 12:50:00,34.67,34.82,34.65,34.8,60249.518206714674,16.2667,16.3371,16.2574,16.3277,60249.5182
2005-04-18 13:00:00,34.8,34.89,34.79,34.79,57815.194238766606,16.3277,16.37,16.323,16.323,57815.1942
2005-04-18 13:10:00,34.79,34.81,34.62,34.63,40369.20580180546,16.323,16.3324,16.2433,16.248,40369.2058
2005-04-18 13:20:00,34.62,34.66,34.6,34.63,42600.66943909119,16.2433,16.262,16.2339,16.248,42600.6694
2005-04-18 13:30:00,34.64,34.65,34.59,34.62,33877.67522061061,16.2527,16.2574,16.2292,16.2433,33877.6752
2005-04-18 13:40:00,34.62,34.65,34.62,34.63,29516.17811137032,16.2433,16.2574,16.2433,16.248,29516.1781
2005-04-18 13:50:00,34.63,34.76,34.63,34.71,23126.077695506643,16.248,16.309,16.248,16.2855,23126.0777
2005-04-18 14:00:00,34.7,34.79,34.67,34.71,34790.54670859114,16.2808,16.323,16.2667,16.2855,34790.5467
2005-04-18 14:10:00,34.71,34.71,34.63,34.65,64205.294654630285,16.2855,16.2855,16.248,16.2574,64205.2947
2005-04-18 14:20:00,34.66,34.66,34.58,34.61,107515.97525103966,16.262,16.262,16.2245,16.2386,107515.9753
2005-04-18 14:30:00,34.61,34.61,34.55,34.55,37732.02150319505,16.2386,16.2386,16.2104,16.2104,37732.0215
2005-04-18 14:40:00,34.55,34.57,34.47,34.49,87027.08185414343,16.2104,16.2198,16.1729,16.1823,87027.0819
2005-04-18 14:50:00,34.48,34.56,34.47,34.56,56192.3115934679,16.1776,16.2151,16.1729,16.2151,56192.3116
2005-04-18 15:00:00,34.56,34.59,34.49,34.49,49700.78101227305,16.2151,16.2292,16.1823,16.1823,49700.781
2005-04-18 15:10:00,34.5,34.51,34.46,34.5,59336.64671873416,16.187,16.1917,16.1682,16.187,59336.6467
2005-04-18 15:20:00,34.51,34.54,34.46,34.54,116238.96946952023,16.1917,16.2057,16.1682,16.2057,116238.9695
2005-04-18 15:30:00,34.54,34.55,34.51,34.53,101633.02566183182,16.2057,16.2104,16.1917,16.201,101633.0257
2005-04-18 15:40:00,34.54,34.6,34.52,34.57,96155.79673394868,16.2057,16.2339,16.1964,16.2198,96155.7967
2005-04-18 15:50:00,34.56,34.57,34.52,34.53,121513.33806674104,16.2151,16.2198,16.1964,16.201,121513.3381
2005-04-19 09:30:00,34.53,34.62,34.46,34.48,79419.8194543057,16.201,16.2433,16.1682,16.1776,79419.8195
2005-04-19 09:40:00,34.51,34.53,34.26,34.3,141697.94096764378,16.1917,16.201,16.0744,16.0931,141697.941
2005-04-19 09:50:00,34.28,34.42,34.18,34.42,107921.69591236432,16.0838,16.1494,16.0368,16.1494,107921.6959
2005-04-19 10:00:00,34.42,34.58,34.41,34.52,88244.24383811746,16.1494,16.2245,16.1447,16.1964,88244.2438
2005-04-19 10:10:00,34.51,34.53,34.47,34.53,110660.31037630592,16.1917,16.201,16.1729,16.201,110660.3104
2005-04-19 10:20:00,34.53,34.57,34.53,34.54,87229.94218480577,16.201,16.2198,16.201,16.2057,87229.9422
2005-04-19 10:30:00,34.54,34.59,34.51,34.59,119586.16492544884,16.2057,16.2292,16.1917,16.2292,119586.1649
2005-04-19 10:40:00,34.59,34.6,34.42,34.46,100415.8636778578,16.2292,16.2339,16.1494,16.1682,100415.8637
2005-04-19 10:50:00,34.47,34.54,34.47,34.51,74246.88102241607,16.1729,16.2057,16.1729,16.1917,74246.881
2005-04-19 11:00:00,34.51,34.57,34.46,34.52,91692.86945937722,16.1917,16.2198,16.1682,16.1964,91692.8695
2005-04-19 11:10:00,34.51,34.53,34.43,34.5,87432.8025154681,16.1917,16.201,16.1541,16.187,87432.8025
2005-04-19 11:20:00,34.5,34.54,34.49,34.5,84389.89755553301,16.187,16.2057,16.1823,16.187,84389.8976
2005-04-19 11:30:00,34.53,34.53,34.48,34.5,42194.948777766505,16.201,16.201,16.1776,16.187,42194.9488
2005-04-19 11:40:00,34.5,34.52,34.45,34.49,109341.7182270007,16.187,16.1964,16.1635,16.1823,109341.7182
2005-04-19 11:50:00,34.49,34.51,34.49,34.5,31950.50207931839,16.1823,16.1917,16.1823,16.187,31950.5021
2005-04-19 12:00:00,34.51,34.51,34.47,34.51,50005.07150826656,16.1917,16.1917,16.1729,16.1917,50005.0715
2005-04-19 12:10:00,34.51,34.51,34.49,34.49,43310.68059640937,16.1917,16.1917,16.1823,16.1823,43310.6806
2005-04-19 12:20:00,34.49,34.49,34.44,34.46,30631.909930013186,16.1823,16.1823,16.1588,16.1682,30631.9099
2005-04-19 12:30:00,34.45,34.5,34.45,34.45,53555.12729485749,16.1635,16.187,16.1635,16.1635,53555.1273
2005-04-19 12:40:00,34.46,34.5,34.45,34.5,17243.128106298813,16.1682,16.187,16.1635,16.187,17243.1281
2005-04-19 12:50:00,34.51,34.51,34.45,34.46,39456.33431382493,16.1917,16.1917,16.1635,16.1682,39456.3343
2005-04-19 13:00:00,34.47,34.47,34.41,34.43,37833.45166852622,16.1729,16.1729,16.1447,16.1541,37833.4517
2005-04-19 13:10:00,34.43,34.47,34.41,34.41,32153.362409980728,16.1541,16.1729,16.1447,16.1447,32153.3624
2005-04-19 13:20:00,34.41,34.47,34.39,34.46,23531.79835683132,16.1447,16.1729,16.1354,16.1682,23531.7984
2005-04-19 13:30:00,34.47,34.51,34.47,34.47,44832.13307637692,16.1729,16.1917,16.1729,16.1729,44832.1331
2005-04-19 13:40:00,34.48,34.49,34.45,34.48,28299.016127396288,16.1776,16.1823,16.1635,16.1776,28299.0161
2005-04-19 13:50:00,34.48,34.5,34.45,34.48,30733.34009534436,16.1776,16.187,16.1635,16.1776,30733.3401
2005-04-19 14:00:00,34.47,34.49,34.43,34.46,22821.78719951313,16.1729,16.1823,16.1541,16.1682,22821.7872
2005-04-19 14:10:00,34.45,34.46,34.42,34.45,30733.34009534436,16.1635,16.1682,16.1494,16.1635,30733.3401
2005-04-19 14:20:00,34.45,34.5,34.44,34.46,17953.139263617,16.1635,16.187,16.1588,16.1682,17953.1393
2005-04-19 14:30:00,34.45,34.46,34.36,34.38,33776.24505527944,16.1635,16.1682,16.1213,16.1307,33776.2451
2005-04-19 14:40:00,34.4,34.41,34.38,34.4,55989.45126280556,16.1401,16.1447,16.1307,16.1401,55989.4513
2005-04-19 14:50:00,34.4,34.5,34.4,34.5,41890.658281773,16.1401,16.187,16.1401,16.187,41890.6583
2005-04-19 15:00:00,34.49,34.51,34.42,34.43,42702.09960442236,16.1823,16.1917,16.1494,16.1541,42702.0996
2005-04-19 15:10:00,34.43,34.45,34.35,34.36,51120.80332690942,16.1541,16.1635,16.1166,16.1213,51120.8033
2005-04-19 15:20:00,34.35,34.41,34.31,34.37,91490.00912871488,16.1166,16.1447,16.0978,16.126,91490.0091
2005-04-19 15:30:00,34.38,34.46,34.36,34.46,122426.20955472156,16.1307,16.1682,16.1213,16.1682,122426.2096
2005-04-19 15:40:00,34.45,34.46,34.3,34.35,44832.13307637692,16.1635,16.1682,16.0931,16.1166,44832.1331
2005-04-19 15:50:00,34.36,34.36,34.31,34.32,75261.18267572776,16.1213,16.1213,16.0978,16.1025,75261.1827
2005-04-20 09:30:00,34.4,34.43,34.31,34.31,68059.64093721473,16.1401,16.1541,16.0978,16.0978,68059.6409
2005-04-20 09:40:00,34.31,34.32,34.15,34.16,91185.71863272136,16.0978,16.1025,16.0228,16.0274,91185.7186
2005-04-20 09:50:00,34.16,34.16,34.02,34.02,61973.83101734456,16.0274,16.0274,15.9618,15.9618,61973.831
2005-04-20 10:00:00,34.02,34.11,33.93,34.08,110254.58971498124,15.9618,16.004,15.9195,15.9899,110254.5897
2005-04-20 10:10:00,34.11,34.23,34.08,34.19,37022.010345876864,16.004,16.0603,15.9899,16.0415,37022.0103
2005-04-20 10:20:00,34.2,34.24,34.1,34.24,43412.11076174054,16.0462,16.065,15.9993,16.065,43412.1108
2005-04-20 10:30:00,34.22,34.25,34.06,34.14,44832.13307637692,16.0556,16.0697,15.9805,16.0181,44832.1331
2005-04-20 10:40:00,34.14,34.15,33.94,33.94,31240.490922000205,16.0181,16.0228,15.9242,15.9242,31240.4909
2005-04-20 10:50:00,33.93,34.19,33.92,34.16,32051.93224464956,15.9195,16.0415,15.9148,16.0274,32051.9322
2005-04-20 11:00:00,34.16,34.16,33.93,34.1,68566.79176387057,16.0274,16.0274,15.9195,15.9993,68566.7918
2005-04-20 11:10:00,34.1,34.1,33.98,34.04,66639.61862257836,15.9993,15.9993,15.943,15.9711,66639.6186
2005-04-20 11:20:00,34.03,34.03,33.82,33.91,70696.82523582513,15.9665,15.9665,15.8679,15.9102,70696.8252
2005-04-20 11:30:00,33.91,33.91,33.82,33.9,58018.05456942895,15.9102,15.9102,15.8679,15.9055,58018.0546
2005-04-20 11:40:00,33.89,33.91,33.83,33.91,63089.562835987424,15.9008,15.9102,15.8726,15.9102,63089.5628
2005-04-20 11:50:00,33.91,33.95,33.91,33.94,15620.245461000102,15.9102,15.9289,15.9102,15.9242,15620.2455
2005-04-20 12:00:00,33.94,33.96,33.86,33.88,29110.457450045644,15.9242,15.9336,15.8867,15.8961,29110.4575
2005-04-20 12:10:00,33.89,33.91,33.86,33.87,21604.6252155391,15.9008,15.9102,15.8867,15.8914,21604.6252
2005-04-20 12:20:00,33.86,33.91,33.84,33.87,61162.3896946952,15.8867,15.9102,15.8773,15.8914,61162.3897
2005-04-20 12:30:00,33.86,33.86,33.74,33.74,27690.435135409272,15.8867,15.8867,15.8304,15.8304,27690.4351
2005-04-20 12:40:00,33.77,33.83,33.76,33.8,44020.69175372756,15.8445,15.8726,15.8398,15.8585,44020.6918
2005-04-20 12:50:00,33.82,33.82,33.7,33.7,75971.19383304595,15.8679,15.8679,15.8116,15.8116,75971.1938
2005-04-20 13:00:00,33.71,33.72,33.62,33.71,75058.32234506542,15.8163,15.821,15.7741,15.8163,75058.3223
2005-04-20 13:10:00,33.71,33.72,33.67,33.72,30327.61943401968,15.8163,15.821,15.7975,15.821,30327.6194
2005-04-20 13:20:00,33.72,33.76,33.69,33.7,35094.83720458464,15.821,15.8398,15.8069,15.8116,35094.8372
2005-04-20 13:30:00,33.7,33.72,33.64,33.71,34790.54670859114,15.8116,15.821,15.7835,15.8163,34790.5467
2005-04-20 13:40:00,33.71,33.76,33.71,33.75,18764.580586266355,15.8163,15.8398,15.8163,15.8351,18764.5806
2005-04-20 13:50:00,33.76,33.81,33.69,33.76,32761.943401967743,15.8398,15.8632,15.8069,15.8398,32761.9434
2005-04-20 14:00:00,33.76,33.77,33.61,33.65,36007.70869256517,15.8398,15.8445,15.7694,15.7882,36007.7087
2005-04-20 14:10:00,33.65,33.68,33.63,33.64,29820.46860736383,15.7882,15.8022,15.7788,15.7835,29820.4686
2005-04-20 14:20:00,33.64,33.64,33.56,33.56,46657.87605233797,15.7835,15.7835,15.7459,15.7459,46657.8761
2005-04-20 14:30:00,33.55,33.57,33.4,33.57,106501.67359772796,15.7412,15.7506,15.6709,15.7506,106501.6736
2005-04-20 14:40:00,33.56,33.63,33.54,33.58,49497.92068161071,15.7459,15.7788,15.7366,15.7553,49497.9207
2005-04-20 14:50:00,33.58,33.77,33.57,33.75,39253.47398316259,15.7553,15.8445,15.7506,15.8351,39253.474
2005-04-20 15:00:00,33.75,33.76,33.66,33.67,55482.30043614971,15.8351,15.8398,15.7929,15.7975,55482.3004
2005-04-20 15:10:00,33.66,33.69,33.58,33.62,119180.44426412416,15.7929,15.8069,15.7553,15.7741,119180.4443
2005-04-20 15:20:00,33.63,33.67,33.53,33.61,65726.74713459783,15.7788,15.7975,15.7319,15.7694,65726.7471
2005-04-20 15:30:00,33.61,33.65,33.54,33.54,87229.94218480577,15.7694,15.7882,15.7366,15.7366,87229.9422
2005-04-20 15:40:00,33.55,33.57,33.49,33.54,102038.7463231565,15.7412,15.7506,15.7131,15.7366,102038.7463
2005-04-20 15:50:00,33.53,33.57,33.51,33.52,67856.78060655239,15.7319,15.7506,15.7225,15.7272,67856.7806
2005-04-21 09:30:00,33.74,33.89,33.74,33.8,81042.70209960442,15.8304,15.9008,15.8304,15.8585,81042.7021
2005-04-21 09:40:00,33.81,33.84,33.72,33.73,51019.37316157825,15.8632,15.8773,15.821,15.8257,51019.3732
2005-04-21 09:50:00,33.69,33.84,33.62,33.84,119890.45542144234,15.8069,15.8773,15.7741,15.8773,119890.4554
2005-04-21 10:00:00,33.84,33.85,33.62,33.63,83882.74672887717,15.8773,15.882,15.7741,15.7788,83882.7467
2005-04-21 10:10:00,33.66,33.7,33.52,33.52,60350.948372045845,15.7929,15.8116,15.7272,15.7272,60350.9484
2005-04-21 10:20:00,33.53,33.58,33.47,33.53,58018.05456942895,15.7319,15.7553,15.7037,15.7319,58018.0546
2005-04-21 10:30:00,33.52,33.57,33.51,33.55,57206.61324677959,15.7272,15.7506,15.7225,15.7412,57206.6132
2005-04-21 10:40:00,33.56,33.59,33.52,33.52,63292.423166649765,15.7459,15.76,15.7272,15.7272,63292.4232
2005-04-21 10:50:00,33.53,33.54,33.49,33.5,74652.60168374075,15.7319,15.7366,15.7131,15.7178,74652.6017
2005-04-21 11:00:00,33.5,33.53,33.44,33.44,32457.652905974235,15.7178,15.7319,15.6896,15.6896,32457.6529
2005-04-21 11:10:00,33.44,33.45,33.33,33.43,53960.847956182166,15.6896,15.6943,15.638,15.6849,53960.848
2005-04-21 11:20:00,33.43,33.52,33.41,33.44,51019.37316157825,15.6849,15.7272,15.6756,15.6896,51019.3732
2005-04-21 11:30:00,33.44,33.52,33.44,33.5,33167.664063292425,15.6896,15.7272,15.6896,15.7178,33167.6641
2005-04-21 11:40:00,33.5,33.57,33.45,33.49,107820.26574703316,15.7178,15.7506,15.6943,15.7131,107820.2657
2005-04-21 11:50:00,33.48,33.49,33.39,33.41,38137.742164519725,15.7084,15.7131,15.6662,15.6756,38137.7422
2005-04-21 12:00:00,33.4,33.49,33.37,33.46,113196.06450958517,15.6709,15.7131,15.6568,15.699,113196.0645
2005-04-21 12:10:00,33.47,33.52,33.42,33.43,54163.70828684451,15.7037,15.7272,15.6802,15.6849,54163.7083
2005-04-21 12:20:00,33.49,33.6,33.47,33.52,55786.59093214322,15.7131,15.7647,15.7037,15.7272,55786.5909
2005-04-21 12:30:00,33.52,33.52,33.48,33.5,12475.910335733848,15.7272,15.7272,15.7084,15.7178,12475.9103
2005-04-21 12:40:00,33.5,33.52,33.46,33.5,19373.161578253374,15.7178,15.7272,15.699,15.7178,19373.1616
2005-04-21 12:50:00,33.51,33.54,33.46,33.47,32153.362409980728,15.7225,15.7366,15.699,15.7037,32153.3624
2005-04-21 13:00:00,33.47,33.51,33.37,33.5,20083.17273557156,15.7037,15.7225,15.6568,15.7178,20083.1727
2005-04-21 13:10:00,33.49,33.59,33.49,33.59,40369.20580180546,15.7131,15.76,15.7131,15.76,40369.2058
2005-04-21 13:20:00,33.58,33.58,33.48,33.49,19576.02190891571,15.7553,15.7553,15.7084,15.7131,19576.0219
2005-04-21 13:30:00,33.51,33.59,33.49,33.59,68059.64093721473,15.7225,15.76,15.7131,15.76,68059.6409
2005-04-21 13:40:00,33.56,33.6,33.49,33.52,62582.41200933157,15.7459,15.7647,15.7131,15.7272,62582.412
2005-04-21 13:50:00,33.52,33.52,33.45,33.45,28806.166954052136,15.7272,15.7272,15.6943,15.6943,28806.167
2005-04-21 14:00:00,33.47,33.54,33.44,33.51,42803.52976975353,15.7037,15.7366,15.6896,15.7225,42803.5298
2005-04-21 14:10:00,33.51,33.56,33.51,33.53,79825.54011563039,15.7225,15.7459,15.7225,15.7319,79825.5401
2005-04-21 14:20:00,33.53,33.57,33.47,33.49,83882.74672887717,15.7319,15.7506,15.7037,15.7131,83882.7467
2005-04-21 14:30:00,33.49,33.56,33.48,33.51,74855.46201440308,15.7131,15.7459,15.7084,15.7225,74855.462
2005-04-21 14:40:00,33.52,33.56,33.49,33.54,44730.702911045744,15.7272,15.7459,15.7131,15.7366,44730.7029
2005-04-21 14:50:00,33.54,33.8,33.53,33.7,87838.52317679278,15.7366,15.8585,15.7319,15.8116,87838.5232
2005-04-21 15:00:00,33.7,33.74,33.68,33.68,68871.08225986408,15.8116,15.8304,15.8022,15.8022,68871.0823
2005-04-21 15:10:00,33.68,33.73,33.67,33.73,68668.22192920174,15.8022,15.8257,15.7975,15.8257,68668.2219
2005-04-21 15:20:00,33.73,33.8,33.67,33.78,69378.23308651993,15.8257,15.8585,15.7975,15.8492,69378.2331
2005-04-21 15:30:00,33.79,33.95,33.79,33.87,90171.41697940968,15.8538,15.9289,15.8538,15.8914,90171.417
2005-04-21 15:40:00,33.87,33.91,33.77,33.84,243026.6761334821,15.8914,15.9102,15.8445,15.8773,243026.6761
2005-04-21 15:50:00,33.85,33.85,33.79,33.81,166852.6219697738,15.882,15.882,15.8538,15.8632,166852.622
2005-04-22 09:30:00,34.51,34.51,34.31,34.36,324170.80839841766,16.1917,16.1917,16.0978,16.1213,324170.8084
2005-04-22 09:40:00,34.35,34.54,34.29,34.43,220813.469925956,16.1166,16.2057,16.0884,16.1541,220813.4699
2005-04-22 09:50:00,34.43,34.43,34.32,34.34,117760.42194948778,16.1541,16.1541,16.1025,16.1119,117760.4219
2005-04-22 10:00:00,34.32,34.34,34.11,34.15,146769.44923420224,16.1025,16.1119,16.004,16.0228,146769.4492
2005-04-22 10:10:00,34.14,34.37,34.11,34.29,241708.0839841769,16.0181,16.126,16.004,16.0884,241708.084
2005-04-22 10:20:00,34.29,34.31,34.19,34.31,111471.75169895528,16.0884,16.0978,16.0415,16.0978,111471.7517
2005-04-22 10:30:00,34.31,34.36,34.29,34.35,92402.8806166954,16.0978,16.1213,16.0884,16.1166,92402.8806
2005-04-22 10:40:00,34.35,34.41,34.3,34.37,151333.80667410488,16.1166,16.1447,16.0931,16.126,151333.8067
2005-04-22 10:50:00,34.37,34.37,34.32,34.36,121209.04757074754,16.126,16.126,16.1025,16.1213,121209.0476
2005-04-22 11:00:00,34.36,34.36,34.26,34.26,201947.4591743585,16.1213,16.1213,16.0744,16.0744,201947.4592
2005-04-22 11:10:00,34.23,34.31,34.23,34.28,55380.87027081855,16.0603,16.0978,16.0603,16.0838,55380.8703
2005-04-22 11:20:00,34.28,34.3,34.21,34.3,156202.454610001,16.0838,16.0931,16.0509,16.0931,156202.4546
2005-04-22 11:30:00,34.3,34.3,34.11,34.13,63190.9930013186,16.0931,16.0931,16.004,16.0134,63190.993
2005-04-22 11:40:00,34.13,34.14,33.96,33.99,80636.98143827975,16.0134,16.0181,15.9336,15.9477,80636.9814
2005-04-22 11:50:00,33.99,34.01,33.91,33.91,27284.714474084594,15.9477,15.9571,15.9102,15.9102,27284.7145
2005-04-22 12:00:00,33.91,33.95,33.74,33.75,52743.685972208135,15.9102,15.9289,15.8304,15.8351,52743.686
2005-04-22 12:10:00,33.76,33.83,33.73,33.8,59539.50704939649,15.8398,15.8726,15.8257,15.8585,59539.507
2005-04-22 12:20:00,33.8,33.82,33.8,33.8,47165.02687899381,15.8585,15.8679,15.8585,15.8585,47165.0269
2005-04-22 12:30:00,33.81,33.82,33.75,33.8,135612.1310477736,15.8632,15.8679,15.8351,15.8585,135612.131
2005-04-22 12:40:00,33.81,33.99,33.81,33.94,41282.07728978599,15.8632,15.9477,15.8632,15.9242,41282.0773
2005-04-22 12:50:00,33.93,33.96,33.84,33.87,43817.83142306522,15.9195,15.9336,15.8773,15.8914,43817.8314
2005-04-22 13:00:00,33.87,33.88,33.79,33.79,22517.496703519628,15.8914,15.8961,15.8538,15.8538,22517.4967
2005-04-22 13:10:00,33.79,33.79,33.65,33.7,86012.78020083172,15.8538,15.8538,15.7882,15.8116,86012.7802
2005-04-22 13:20:00,33.71,33.75,33.7,33.72,25966.12232477939,15.8163,15.8351,15.8116,15.821,25966.1223
2005-04-22 13:30:00,33.72,33.78,33.71,33.76,68566.79176387057,15.821,15.8492,15.8163,15.8398,68566.7918
2005-04-22 13:40:00,33.76,33.76,33.65,33.66,38543.462825844406,15.8398,15.8398,15.7882,15.7929,38543.4628
2005-04-22 13:50:00,33.66,33.76,33.65,33.72,33674.81488994827,15.7929,15.8398,15.7882,15.821,33674.8149
2005-04-22 14:00:00,33.72,33.76,33.68,33.73,65219.59630794198,15.821,15.8398,15.8022,15.8257,65219.5963
2005-04-22 14:10:00,33.74,33.82,33.66,33.73,52337.965310883454,15.8304,15.8679,15.7929,15.8257,52337.9653
2005-04-22 14:20:00,33.74,33.78,33.66,33.71,39354.90414849376,15.8304,15.8492,15.7929,15.8163,39354.9041
2005-04-22 14:30:00,33.71,33.74,33.65,33.67,57713.76407343544,15.8163,15.8304,15.7882,15.7975,57713.7641
2005-04-22 14:40:00,33.66,33.67,33.51,33.51,61669.54052135105,15.7929,15.7975,15.7225,15.7225,61669.5405
2005-04-22 14:50:00,33.5,33.57,33.5,33.54,96561.51739527336,15.7178,15.7506,15.7178,15.7366,96561.5174
2005-04-22 15:00:00,33.53,33.57,33.46,33.5,69378.23308651993,15.7319,15.7506,15.699,15.7178,69378.2331
2005-04-22 15:10:00,33.51,33.51,33.32,33.42,132264.93559184502,15.7225,15.7225,15.6333,15.6802,132264.9356
2005-04-22 15:20:00,33.42,33.43,33.24,33.24,137235.0136930723,15.6802,15.6849,15.5958,15.5958,137235.0137
2005-04-22 15:30:00,33.25,33.43,33.21,33.42,145349.42691956589,15.6005,15.6849,15.5817,15.6802,145349.4269
2005-04-22 15:40:00,33.42,33.42,33.31,33.31,114210.36616289684,15.6802,15.6802,15.6286,15.6286,114210.3662
2005-04-22 15:50:00,33.31,33.41,33.31,33.36,280555.8373060148,15.6286,15.6756,15.6286,15.6521,280555.8373
2005-04-25 09:30:00,33.42,33.49,33.42,33.47,12577.340501065017,15.6802,15.7131,15.6802,15.7037,12577.3405
2005-04-25 09:40:00,33.45,33.46,33.34,33.37,58423.77523075363,15.6943,15.699,15.6427,15.6568,58423.7752
2005-04-25 09:50:00,33.36,33.48,33.34,33.4,78912.66862764987,15.6521,15.7084,15.6427,15.6709,78912.6686
2005-04-25 10:00:00,33.4,33.56,33.39,33.53,95547.21574196166,15.6709,15.7459,15.6662,15.7319,95547.2157
2005-04-25 10:10:00,33.54,33.69,33.54,33.58,172126.99056699462,15.7366,15.8069,15.7366,15.7553,172126.9906
2005-04-25 10:20:00,33.56,33.64,33.56,33.61,38949.18348716908,15.7459,15.7835,15.7459,15.7694,38949.1835
2005-04-25 10:30:00,33.63,33.68,33.58,33.65,96155.79673394868,15.7788,15.8022,15.7553,15.7882,96155.7967
2005-04-25 10:40:00,33.67,33.7,33.58,33.61,83882.74672887717,15.7975,15.8116,15.7553,15.7694,83882.7467
2005-04-25 10:50:00,33.57,33.64,33.51,33.64,36007.70869256517,15.7506,15.7835,15.7225,15.7835,36007.7087
2005-04-25 11:00:00,33.62,33.65,33.58,33.61,36007.70869256517,15.7741,15.7882,15.7553,15.7694,36007.7087
2005-04-25 11:10:00,33.61,33.64,33.57,33.58,53859.417790851,15.7694,15.7835,15.7506,15.7553,53859.4178
2005-04-25 11:20:00,33.59,33.67,33.58,33.66,23227.507860837813,15.76,15.7975,15.7553,15.7929,23227.5079
2005-04-25 11:30:00,33.66,33.7,33.63,33.7,108428.84673902018,15.7929,15.8116,15.7788,15.8116,108428.8467
2005-04-25 11:40:00,33.68,33.77,33.66,33.76,48077.89836697434,15.8022,15.8445,15.7929,15.8398,48077.8984
2005-04-25 11:50:00,33.75,33.76,33.7,33.7,17851.70909828583,15.8351,15.8398,15.8116,15.8116,17851.7091
2005-04-25 12:00:00,33.7,33.71,33.62,33.62,33471.95455928593,15.8116,15.8163,15.7741,15.7741,33471.9546
2005-04-25 12:10:00,33.62,33.62,33.47,33.49,82057.00375291612,15.7741,15.7741,15.7037,15.7131,82057.0038
2005-04-25 12:20:00,33.49,33.57,33.47,33.57,21908.91571153261,15.7131,15.7506,15.7037,15.7506,21908.9157
2005-04-25 12:30:00,33.57,33.64,33.53,33.59,56598.032254792575,15.7506,15.7835,15.7319,15.76,56598.0323
2005-04-25 12:40:00,33.6,33.63,33.56,33.57,31341.92108733137,15.7647,15.7788,15.7459,15.7506,31341.9211
2005-04-25 12:50:00,33.56,33.62,33.56,33.58,15721.67562633127,15.7459,15.7741,15.7459,15.7553,15721.6756
2005-04-25 13:00:00,33.57,33.57,33.52,33.57,20083.17273557156,15.7506,15.7506,15.7272,15.7506,20083.1727
2005-04-25 13:10:00,33.56,33.61,33.53,33.58,14808.804138350746,15.7459,15.7694,15.7319,15.7553,14808.8041
2005-04-25 13:20:00,33.58,33.6,33.56,33.6,9128.714879805257,15.7553,15.7647,15.7459,15.7647,9128.7149
2005-04-25 13:30:00,33.61,33.72,33.6,33.7,34181.96571660412,15.7694,15.821,15.7647,15.8116,34181.9657
2005-04-25 13:40:00,33.68,33.68,33.57,33.57,327720.8641850086,15.8022,15.8022,15.7506,15.7506,327720.8642
2005-04-25 13:50:00,33.57,33.59,33.52,33.53,17953.139263617,15.7506,15.76,15.7272,15.7319,17953.1393
2005-04-25 14:00:00,33.53,33.58,33.52,33.54,44223.5520843899,15.7319,15.7553,15.7272,15.7366,44223.5521
2005-04-25 14:10:00,33.56,33.6,33.55,33.55,38847.75332183792,15.7459,15.7647,15.7412,15.7412,38847.7533
2005-04-25 14:20:00,33.56,33.57,33.52,33.52,64408.15498529263,15.7459,15.7506,15.7272,15.7272,64408.155
2005-04-25 14:30:00,33.51,33.52,33.5,33.52,27994.72563140278,15.7225,15.7272,15.7178,15.7272,27994.7256
2005-04-25 14:40:00,33.52,33.52,33.49,33.5,41079.216959123645,15.7272,15.7272,15.7131,15.7178,41079.217
2005-04-25 14:50:00,33.52,33.52,33.47,33.48,32559.08307130541,15.7272,15.7272,15.7037,15.7084,32559.0831
2005-04-25 15:00:00,33.47,33.48,33.27,33.38,180444.26412415053,15.7037,15.7084,15.6099,15.6615,180444.2641
2005-04-25 15:10:00,33.38,33.39,33.31,33.32,180748.55462014404,15.6615,15.6662,15.6286,15.6333,180748.5546
2005-04-25 15:20:00,33.32,33.39,33.29,33.37,169895.5269297089,15.6333,15.6662,15.6193,15.6568,169895.5269
2005-04-25 15:30:00,33.37,33.41,33.32,33.33,145856.57774622174,15.6568,15.6756,15.6333,15.638,145856.5777
2005-04-25 15:40:00,33.32,33.36,33.31,33.32,117963.28228015012,15.6333,15.6521,15.6286,15.6333,117963.2823
2005-04-25 15:50:00,33.32,33.32,33.3,33.32,180444.26412415053,15.6333,15.6333,15.6239,15.6333,180444.2641
2005-04-26 09:30:00,33.09,33.22,33.08,33.22,80332.69094228624,15.5254,15.5864,15.5207,15.5864,80332.6909
2005-04-26 09:40:00,33.21,33.21,33.07,33.09,61973.83101734456,15.5817,15.5817,15.516,15.5254,61973.831
2005-04-26 09:50:00,33.09,33.13,33.06,33.06,62886.70250532508,15.5254,15.5442,15.5113,15.5113,62886.7025
2005-04-26 10:00:00,33.09,33.13,33.01,33.09,129729.18145856578,15.5254,15.5442,15.4879,15.5254,129729.1815
2005-04-26 10:10:00,33.12,33.21,33.1,33.21,68363.93143320824,15.5395,15.5817,15.5301,15.5817,68363.9314
2005-04-26 10:20:00,33.21,33.24,33.06,33.08,112181.76285627346,15.5817,15.5958,15.5113,15.5207,112181.7629
2005-04-26 10:30:00,33.03,33.16,33.03,33.16,112283.19302160465,15.4973,15.5583,15.4973,15.5583,112283.193
2005-04-26 10:40:00,33.16,33.25,33.13,33.21,89359.97565676032,15.5583,15.6005,15.5442,15.5817,89359.9757
2005-04-26 10:50:00,33.22,33.49,33.21,33.48,103965.91946444871,15.5864,15.7131,15.5817,15.7084,103965.9195
2005-04-26 11:00:00,33.49,33.52,33.37,33.49,43412.11076174054,15.7131,15.7272,15.6568,15.7131,43412.1108
2005-04-26 11:10:00,33.49,33.51,33.37,33.41,33370.524393954765,15.7131,15.7225,15.6568,15.6756,33370.5244
2005-04-26 11:20:00,33.42,33.43,33.4,33.43,33269.094228623595,15.6802,15.6849,15.6709,15.6849,33269.0942
2005-04-26 11:30:00,33.42,33.51,33.42,33.51,53555.12729485749,15.6802,15.7225,15.6802,15.7225,53555.1273
2005-04-26 11:40:00,33.51,33.54,33.49,33.53,25560.40166345471,15.7225,15.7366,15.7131,15.7319,25560.4017
2005-04-26 11:50:00,33.53,33.54,33.46,33.46,37326.300841870376,15.7319,15.7366,15.699,15.699,37326.3008
2005-04-26 12:00:00,33.45,33.45,33.36,33.4,14707.373973019576,15.6943,15.6943,15.6521,15.6709,14707.374
2005-04-26 12:10:00,33.41,33.49,33.4,33.48,28806.166954052136,15.6756,15.7131,15.6709,15.7084,28806.167
2005-04-26 12:20:00,33.48,33.48,33.38,33.41,43006.39010041586,15.7084,15.7084,15.6615,15.6756,43006.3901
2005-04-26 12:30:00,33.41,33.41,33.36,33.37,23836.08885282483,15.6756,15.6756,15.6521,15.6568,23836.0889
2005-04-26 12:40:00,33.38,33.41,33.35,33.41,19778.88223957805,15.6615,15.6756,15.6474,15.6756,19778.8822
2005-04-26 12:50:00,33.39,33.46,33.39,33.43,45136.423572370426,15.6662,15.699,15.6662,15.6849,45136.4236
2005-04-26 13:00:00,33.43,33.43,33.27,33.27,27893.29546607161,15.6849,15.6849,15.6099,15.6099,27893.2955
2005-04-26 13:10:00,33.27,33.28,33.22,33.22,72725.42854244853,15.6099,15.6146,15.5864,15.5864,72725.4285
2005-04-26 13:20:00,33.22,33.23,33.13,33.14,52439.395476214624,15.5864,15.5911,15.5442,15.5489,52439.3955
2005-04-26 13:30:00,33.14,33.21,33.14,33.19,27690.435135409272,15.5489,15.5817,15.5489,15.5723,27690.4351
2005-04-26 13:40:00,33.19,33.27,33.18,33.27,32153.362409980728,15.5723,15.6099,15.5676,15.6099,32153.3624
2005-04-26 13:50:00,33.27,33.37,33.27,33.33,73739.73019576022,15.6099,15.6568,15.6099,15.638,73739.7302
2005-04-26 14:00:00,33.32,33.36,33.24,33.24,64408.15498529263,15.6333,15.6521,15.5958,15.5958,64408.155
2005-04-26 14:10:00,33.24,33.26,33.18,33.22,33066.233897961254,15.5958,15.6052,15.5676,15.5864,33066.2339
2005-04-26 14:20:00,33.22,33.24,33.17,33.2,65219.59630794198,15.5864,15.5958,15.563,15.577,65219.5963
2005-04-26 14:30:00,33.18,33.24,33.16,33.21,47976.46820164317,15.5676,15.5958,15.5583,15.5817,47976.4682
2005-04-26 14:40:00,33.21,33.26,33.19,33.19,27791.86530074044,15.5817,15.6052,15.5723,15.5723,27791.8653
2005-04-26 14:50:00,33.19,33.21,33.06,33.06,61365.25002535754,15.5723,15.5817,15.5113,15.5113,61365.25
2005-04-26 15:00:00,33.06,33.2,33.05,33.2,51729.38431889644,15.5113,15.577,15.5067,15.577,51729.3843
2005-04-26 15:10:00,33.2,33.25,33.17,33.2,55279.440105487374,15.577,15.6005,15.563,15.577,55279.4401
2005-04-26 15:20:00,33.21,33.28,33.21,33.24,52946.54630287048,15.5817,15.6146,15.5817,15.5958,52946.5463
2005-04-26 15:30:00,33.24,33.26,33.19,33.23,57916.624404097776,15.5958,15.6052,15.5723,15.5911,57916.6244
2005-04-26 15:40:00,33.22,33.22,33.12,33.16,83781.316563546,15.5864,15.5864,15.5395,15.5583,83781.3166
2005-04-26 15:50:00,33.16,33.17,33.1,33.13,146566.5889035399,15.5583,15.563,15.5301,15.5442,146566.5889
2005-04-27 09:30:00,33.03,33.18,32.98,33.02,54163.70828684451,15.4973,15.5676,15.4738,15.4926,54163.7083
2005-04-27 09:40:00,33.02,33.03,32.87,32.88,70088.24424383811,15.4926,15.4973,15.4222,15.4269,70088.2442
2005-04-27 09:50:00,32.9,33.17,32.86,32.89,80636.98143827975,15.4363,15.563,15.4175,15.4316,80636.9814
2005-04-27 10:00:00,32.98,32.98,32.78,32.81,59843.79754539,15.4738,15.4738,15.38,15.394,59843.7975
2005-04-27 10:10:00,32.81,32.95,32.81,32.9,76681.20499036413,15.394,15.4597,15.394,15.4363,76681.205
2005-04-27 10:20:00,32.89,32.91,32.79,32.81,82259.86408357846,15.4316,15.441,15.3847,15.394,82259.8641
2005-04-27 10:30:00,32.82,33.12,32.81,33.06,81346.99259559793,15.3987,15.5395,15.394,15.5113,81346.9926
2005-04-27 10:40:00,33.06,33.06,32.94,32.97,102647.32731514351,15.5113,15.5113,15.455,15.4691,102647.3273
2005-04-27 10:50:00,32.98,33.02,32.92,32.97,81245.56243026676,15.4738,15.4926,15.4457,15.4691,81245.5624
2005-04-27 11:00:00,32.97,33.03,32.93,32.98,104168.77979511108,15.4691,15.4973,15.4503,15.4738,104168.7798
2005-04-27 11:10:00,32.98,33.06,32.98,33.06,78912.66862764987,15.4738,15.5113,15.4738,15.5113,78912.6686
2005-04-27 11:20:00,33.06,33.23,33.05,33.23,81346.99259559793,15.5113,15.5911,15.5067,15.5911,81346.9926
2005-04-27 11:30:00,33.23,33.46,33.22,33.38,133482.09757581906,15.5911,15.699,15.5864,15.6615,133482.0976
2005-04-27 11:40:00,33.38,33.41,33.23,33.3,99502.99218987727,15.6615,15.6756,15.5911,15.6239,99502.9922
2005-04-27 11:50:00,33.31,33.5,33.31,33.5,58018.05456942895,15.6286,15.7178,15.6286,15.7178,58018.0546
2005-04-27 12:00:00,33.49,33.68,33.49,33.63,108428.84673902018,15.7131,15.8022,15.7131,15.7788,108428.8467
2005-04-27 12:10:00,33.63,33.7,33.63,33.69,83375.59590222132,15.7788,15.8116,15.7788,15.8069,83375.5959
2005-04-27 12:20:00,33.7,33.7,33.63,33.65,92808.60127802008,15.8116,15.8116,15.7788,15.7882,92808.6013
2005-04-27 12:30:00,33.65,33.66,33.62,33.66,58018.05456942895,15.7882,15.7929,15.7741,15.7929,58018.0546
2005-04-27 12:40:00,33.65,33.68,33.62,33.62,140683.63931433207,15.7882,15.8022,15.7741,15.7741,140683.6393
2005-04-27 12:50:00,33.62,33.62,33.55,33.61,107414.5450857085,15.7741,15.7741,15.7412,15.7694,107414.5451
2005-04-27 13:00:00,33.64,33.74,33.61,33.74,49193.6301856172,15.7835,15.8304,15.7694,15.8304,49193.6302
2005-04-27 13:10:00,33.77,33.84,33.74,33.8,76681.20499036413,15.8445,15.8773,15.8304,15.8585,76681.205
2005-04-27 13:20:00,33.81,33.81,33.64,33.64,50410.79216959124,15.8632,15.8632,15.7835,15.7835,50410.7922
2005-04-27 13:30:00,33.63,33.69,33.62,33.69,30631.909930013186,15.7788,15.8069,15.7741,15.8069,30631.9099
2005-04-27 13:40:00,33.69,33.7,33.63,33.66,30936.200426006693,15.8069,15.8116,15.7788,15.7929,30936.2004
2005-04-27 13:50:00,33.66,33.77,33.66,33.77,36413.42935388985,15.7929,15.8445,15.7929,15.8445,36413.4294
2005-04-27 14:00:00,33.76,33.8,33.71,33.72,57916.624404097776,15.8398,15.8585,15.8163,15.821,57916.6244
2005-04-27 14:10:00,33.72,33.72,33.58,33.59,58423.77523075363,15.821,15.821,15.7553,15.76,58423.7752
2005-04-27 14:20:00,33.59,33.64,33.55,33.6,40977.78679379248,15.76,15.7835,15.7412,15.7647,40977.7868
2005-04-27 14:30:00,33.58,33.61,33.55,33.58,46049.29506035095,15.7553,15.7694,15.7412,15.7553,46049.2951
2005-04-27 14:40:00,33.57,33.62,33.56,33.57,129323.4607972411,15.7506,15.7741,15.7459,15.7506,129323.4608
2005-04-27 14:50:00,33.57,33.63,33.56,33.62,76782.6351556953,15.7506,15.7788,15.7459,15.7741,76782.6352
2005-04-27 15:00:00,33.63,33.68,33.62,33.62,45643.57439902627,15.7788,15.8022,15.7741,15.7741,45643.5744
2005-04-27 15:10:00,33.61,33.65,33.57,33.63,39354.90414849376,15.7694,15.7882,15.7506,15.7788,39354.9041
2005-04-27 15:20:00,33.63,33.67,33.62,33.62,73435.4396997667,15.7788,15.7975,15.7741,15.7741,73435.4397
2005-04-27 15:30:00,33.62,33.68,33.62,33.68,118673.29343746832,15.7741,15.8022,15.7741,15.8022,118673.2934
2005-04-27 15:40:00,33.67,33.71,33.66,33.7,105791.66244040978,15.7975,15.8163,15.7929,15.8116,105791.6624
2005-04-27 15:50:00,33.69,33.69,33.6,33.62,103357.3384724617,15.8069,15.8069,15.7647,15.7741,103357.3385
2005-04-28 09:30:00,33.33,33.33,33.19,33.22,124353.3826960138,15.638,15.638,15.5723,15.5864,124353.3827
2005-04-28 09:40:00,33.22,33.35,33.1,33.14,58728.06572674713,15.5864,15.6474,15.5301,15.5489,58728.0657
2005-04-28 09:50:00,33.13,33.25,33.13,33.21,46455.01572167563,15.5442,15.6005,15.5442,15.5817,46455.0157
2005-04-28 10:00:00,33.21,33.46,33.2,33.35,55583.73060148088,15.5817,15.699,15.577,15.6474,55583.7306
2005-04-28 10:10:00,33.35,33.58,33.35,33.52,97575.81904858504,15.6474,15.7553,15.6474,15.7272,97575.819
2005-04-28 10:20:00,33.52,33.65,33.5,33.52,110863.17070696826,15.7272,15.7882,15.7178,15.7272,110863.1707
2005-04-28 10:30:00,33.52,33.67,33.52,33.59,78405.51780099401,15.7272,15.7975,15.7272,15.76,78405.5178
2005-04-28 10:40:00,33.59,33.61,33.49,33.52,91997.15995537072,15.76,15.7694,15.7131,15.7272,91997.16
2005-04-28 10:50:00,33.5,33.5,33.31,33.37,53047.97646820165,15.7178,15.7178,15.6286,15.6568,53047.9765
2005-04-28 11:00:00,33.37,33.42,33.36,33.4,45237.85373770159,15.6568,15.6802,15.6521,15.6709,45237.8537
2005-04-28 11:10:00,33.41,33.44,33.35,33.43,71711.12688913682,15.6756,15.6896,15.6474,15.6849,71711.1269
2005-04-28 11:20:00,33.43,33.44,33.32,33.32,41484.93762044832,15.6849,15.6896,15.6333,15.6333,41484.9376
2005-04-28 11:30:00,33.32,33.32,33.23,33.24,48179.32853230551,15.6333,15.6333,15.5911,15.5958,48179.3285
2005-04-28 11:40:00,33.23,33.26,33.18,33.23,65016.73597727964,15.5911,15.6052,15.5676,15.5911,65016.736
2005-04-28 11:50:00,33.22,33.29,33.2,33.25,28400.44629272745,15.5864,15.6193,15.577,15.6005,28400.4463
2005-04-28 12:00:00,33.26,33.26,33.17,33.17,110254.58971498124,15.6052,15.6052,15.563,15.563,110254.5897
2005-04-28 12:10:00,33.18,33.19,33.14,33.18,60553.808702708186,15.5676,15.5723,15.5489,15.5676,60553.8087
2005-04-28 12:20:00,33.19,33.23,33.16,33.22,41079.216959123645,15.5723,15.5911,15.5583,15.5864,41079.217
2005-04-28 12:30:00,33.23,33.3,33.21,33.29,39659.19464448728,15.5911,15.6239,15.5817,15.6193,39659.1946
2005-04-28 12:40:00,33.29,33.33,33.29,33.31,22010.34587686378,15.6193,15.638,15.6193,15.6286,22010.3459
2005-04-28 12:50:00,33.31,33.31,33.25,33.25,20894.614058220915,15.6286,15.6286,15.6005,15.6005,20894.6141
2005-04-28 13:00:00,33.25,33.25,33.23,33.24,27994.72563140278,15.6005,15.6005,15.5911,15.5958,27994.7256
2005-04-28 13:10:00,33.27,33.27,33.18,33.21,37529.16117253271,15.6099,15.6099,15.5676,15.5817,37529.1612
2005-04-28 13:20:00,33.21,33.23,33.19,33.19,11867.329343746833,15.5817,15.5911,15.5723,15.5723,11867.3293
2005-04-28 13:30:00,33.19,33.19,33.15,33.17,28400.44629272745,15.5723,15.5723,15.5536,15.563,28400.4463
2005-04-28 13:40:00,33.2,33.23,33.17,33.21,26980.423978091083,15.577,15.5911,15.563,15.5817,26980.424
2005-04-28 13:50:00,33.19,33.29,33.18,33.28,34689.11654325997,15.5723,15.6193,15.5676,15.6146,34689.1165
2005-04-28 14:00:00,33.28,33.28,33.14,33.14,51323.66365757176,15.6146,15.6146,15.5489,15.5489,51323.6637
2005-04-28 14:10:00,33.13,33.17,33.08,33.08,38746.32315650675,15.5442,15.563,15.5207,15.5207,38746.3232
2005-04-28 14:20:00,33.09,33.09,32.96,32.98,80941.27193427326,15.5254,15.5254,15.4644,15.4738,80941.2719
2005-04-28 14:30:00,32.97,32.99,32.94,32.96,111167.46120296176,15.4691,15.4785,15.455,15.4644,111167.4612
2005-04-28 14:40:00,32.97,33.04,32.93,32.96,59032.35622274064,15.4691,15.502,15.4503,15.4644,59032.3562
2005-04-28 14:50:00,32.96,33.03,32.92,33.02,62683.84217466274,15.4644,15.4973,15.4457,15.4926,62683.8422
2005-04-28 15:00:00,33.02,33.02,32.95,32.99,35196.26736991581,15.4926,15.4926,15.4597,15.4785,35196.2674
2005-04-28 15:10:00,32.99,33.05,32.91,33.03,88447.1041687798,15.4785,15.5067,15.441,15.4973,88447.1042
2005-04-28 15:20:00,33.04,33.11,33.04,33.09,48280.75869763668,15.502,15.5348,15.502,15.5254,48280.7587
2005-04-28 15:30:00,33.09,33.11,32.99,33.0,88548.53433411097,15.5254,15.5348,15.4785,15.4832,88548.5343
2005-04-28 15:40:00,33.0,33.01,32.93,32.93,64915.30581194847,15.4832,15.4879,15.4503,15.4503,64915.3058
2005-04-28 15:50:00,32.94,32.94,32.87,32.89,77796.936809007,15.455,15.455,15.4222,15.4316,77796.9368
2005-04-29 09:30:00,33.2,33.2,33.08,33.08,82158.43391824729,15.577,15.577,15.5207,15.5207,82158.4339
2005-04-29 09:40:00,33.04,33.11,32.95,33.05,64205.294654630285,15.502,15.5348,15.4597,15.5067,64205.2947
2005-04-29 09:50:00,33.05,33.05,32.9,32.94,84795.61821685769,15.5067,15.5067,15.4363,15.455,84795.6182
2005-04-29 10:00:00,32.92,33.15,32.84,32.84,123136.22071203977,15.4457,15.5536,15.4081,15.4081,123136.2207
2005-04-29 10:10:00,32.84,32.93,32.76,32.8,87432.8025154681,15.4081,15.4503,15.3706,15.3894,87432.8025
2005-04-29 10:20:00,32.78,32.78,32.58,32.63,91591.43929404604,15.38,15.38,15.2861,15.3096,91591.4393
2005-04-29 10:30:00,32.65,32.66,32.57,32.58,65321.02647327315,15.319,15.3237,15.2814,15.2861,65321.0265
2005-04-29 10:40:00,32.59,32.77,32.59,32.67,50309.36200426007,15.2908,15.3753,15.2908,15.3284,50309.362
2005-04-29 10:50:00,32.67,32.78,32.66,32.78,87939.95334212395,15.3284,15.38,15.3237,15.38,87939.9533
2005-04-29 11:00:00,32.78,32.89,32.78,32.89,129627.7512932346,15.38,15.4316,15.38,15.4316,129627.7513
2005-04-29 11:10:00,32.89,32.93,32.88,32.9,59235.216553402985,15.4316,15.4503,15.4269,15.4363,59235.2166
2005-04-29 11:20:00,32.9,32.95,32.88,32.9,74246.88102241607,15.4363,15.4597,15.4269,15.4363,74246.881
2005-04-29 11:30:00,32.88,32.91,32.88,32.88,50917.94299624708,15.4269,15.441,15.4269,15.4269,50917.943
2005-04-29 11:40:00,32.88,32.91,32.78,32.89,84694.18805152652,15.4269,15.441,15.38,15.4316,84694.1881
2005-04-29 11:50:00,32.9,32.99,32.87,32.99,25763.26199411705,15.4363,15.4785,15.4222,15.4785,25763.262
2005-04-29 12:00:00,33.0,33.08,32.94,32.96,110761.74054163707,15.4832,15.5207,15.455,15.4644,110761.7405
2005-04-29 12:10:00,32.97,33.25,32.9,32.97,143726.54427426716,15.4691,15.6005,15.4363,15.4691,143726.5443
2005-04-29 12:20:00,32.98,33.05,32.94,33.02,62683.84217466274,15.4738,15.5067,15.455,15.4926,62683.8422
2005-04-29 12:30:00,33.02,33.1,33.02,33.1,60553.808702708186,15.4926,15.5301,15.4926,15.5301,60553.8087
2005-04-29 12:40:00,33.1,33.21,33.1,33.11,57815.194238766606,15.5301,15.5817,15.5301,15.5348,57815.1942
2005-04-29 12:50:00,33.11,33.15,33.05,33.12,76072.62399837712,15.5348,15.5536,15.5067,15.5395,76072.624
2005-04-29 13:00:00,33.09,33.17,33.09,33.17,54975.14960949386,15.5254,15.563,15.5254,15.563,54975.1496
2005-04-29 13:10:00,33.16,33.45,33.15,33.45,108530.27690435135,15.5583,15.6943,15.5536,15.6943,108530.2769
2005-04-29 13:20:00,33.45,33.45,33.33,33.34,56496.602089461405,15.6943,15.6943,15.638,15.6427,56496.6021
2005-04-29 13:30:00,33.34,33.39,33.26,33.26,63698.14382797444,15.6427,15.6662,15.6052,15.6052,63698.1438
2005-04-29 13:40:00,33.25,33.25,33.18,33.24,53149.40663353281,15.6005,15.6005,15.5676,15.5958,53149.4066
2005-04-29 13:50:00,33.24,33.44,33.22,33.42,61060.95952936403,15.5958,15.6896,15.5864,15.6802,61060.9595
2005-04-29 14:00:00,33.42,33.52,33.42,33.47,73029.71903844204,15.6802,15.7272,15.6802,15.7037,73029.719
2005-04-29 14:10:00,33.47,33.48,33.31,33.31,38543.462825844406,15.7037,15.7084,15.6286,15.6286,38543.4628
2005-04-29 14:20:00,33.3,33.43,33.3,33.43,86418.5008621564,15.6239,15.6849,15.6239,15.6849,86418.5009
2005-04-29 14:30:00,33.43,33.76,33.42,33.74,94127.19342732528,15.6849,15.8398,15.6802,15.8304,94127.1934
2005-04-29 14:40:00,33.73,33.86,33.73,33.86,189268.68850796227,15.8257,15.8867,15.8257,15.8867,189268.6885
2005-04-29 14:50:00,33.86,33.87,33.77,33.77,106501.67359772796,15.8867,15.8914,15.8445,15.8445,106501.6736
2005-04-29 15:00:00,33.76,33.77,33.72,33.77,109646.0087229942,15.8398,15.8445,15.821,15.8445,109646.0087
2005-04-29 15:10:00,33.78,33.83,33.76,33.77,70088.24424383811,15.8492,15.8726,15.8398,15.8445,70088.2442
2005-04-29 15:20:00,33.77,33.8,33.68,33.79,146262.2984075464,15.8445,15.8585,15.8022,15.8538,146262.2984
2005-04-29 15:30:00,33.79,33.8,33.66,33.67,138655.0360077087,15.8538,15.8585,15.7929,15.7975,138655.036
2005-04-29 15:40:00,33.67,33.85,33.67,33.84,92707.17111268891,15.7975,15.882,15.7975,15.8773,92707.1711
2005-04-29 15:50:00,33.83,33.84,33.72,33.74,155492.44345268284,15.8726,15.8773,15.821,15.8304,155492.4435
2005-05-02 09:30:00,33.62,33.62,33.39,33.39,84085.60705953951,15.7741,15.7741,15.6662,15.6662,84085.6071
2005-05-02 09:40:00,33.4,33.62,33.31,33.62,83477.02606755249,15.6709,15.7741,15.6286,15.7741,83477.0261
2005-05-02 09:50:00,33.61,33.67,33.46,33.54,96155.79673394868,15.7694,15.7975,15.699,15.7366,96155.7967
2005-05-02 10:00:00,33.54,33.67,33.54,33.67,75565.47317172127,15.7366,15.7975,15.7366,15.7975,75565.4732
2005-05-02 10:10:00,33.66,33.71,33.51,33.65,86012.78020083172,15.7929,15.8163,15.7225,15.7882,86012.7802
2005-05-02 10:20:00,33.64,33.74,33.61,33.61,60959.52936403286,15.7835,15.8304,15.7694,15.7694,60959.5294
2005-05-02 10:30:00,33.61,33.65,33.53,33.61,41586.36778577949,15.7694,15.7882,15.7319,15.7694,41586.3678
2005-05-02 10:40:00,33.61,33.62,33.54,33.54,57206.61324677959,15.7694,15.7741,15.7366,15.7366,57206.6132
2005-05-02 10:50:00,33.54,33.54,33.42,33.42,43817.83142306522,15.7366,15.7366,15.6802,15.6802,43817.8314
2005-05-02 11:00:00,33.41,33.41,33.31,33.32,70291.10457450045,15.6756,15.6756,15.6286,15.6333,70291.1046
2005-05-02 11:10:00,33.32,33.39,33.3,33.31,44324.98224972107,15.6333,15.6662,15.6239,15.6286,44324.9822
2005-05-02 11:20:00,33.3,33.32,33.27,33.27,59539.50704939649,15.6239,15.6333,15.6099,15.6099,59539.507
2005-05-02 11:30:00,33.28,33.28,33.22,33.22,90272.84714474084,15.6146,15.6146,15.5864,15.5864,90272.8471
2005-05-02 11:40:00,33.21,33.22,33.13,33.13,55482.30043614971,15.5817,15.5864,15.5442,15.5442,55482.3004
2005-05-02 11:50:00,33.13,33.21,33.09,33.2,219697.7381073131,15.5442,15.5817,15.5254,15.577,219697.7381
2005-05-02 12:00:00,33.2,33.2,33.15,33.17,54265.13845217568,15.577,15.577,15.5536,15.563,54265.1385
2005-05-02 12:10:00,33.17,33.23,33.16,33.21,53047.97646820165,15.563,15.5911,15.5583,15.5817,53047.9765
2005-05-02 12:20:00,33.21,33.21,33.19,33.19,19068.871082259862,15.5817,15.5817,15.5723,15.5723,19068.8711
2005-05-02 12:30:00,33.19,33.21,33.18,33.2,22111.77604219495,15.5723,15.5817,15.5676,15.577,22111.776
2005-05-02 12:40:00,33.2,33.22,33.18,33.21,25256.111167461204,15.577,15.5864,15.5676,15.5817,25256.1112
2005-05-02 12:50:00,33.21,33.22,33.21,33.21,26371.842986104068,15.5817,15.5864,15.5817,15.5817,26371.843
2005-05-02 13:00:00,33.21,33.24,33.18,33.22,71406.83639314333,15.5817,15.5958,15.5676,15.5864,71406.8364
2005-05-02 13:10:00,33.23,33.26,33.18,33.21,39963.48514048078,15.5911,15.6052,15.5676,15.5817,39963.4851
2005-05-02 13:20:00,33.21,33.22,33.16,33.17,31341.92108733137,15.5817,15.5864,15.5583,15.563,31341.9211
2005-05-02 13:30:00,33.17,33.2,33.14,33.18,29211.88761537681,15.563,15.577,15.5489,15.5676,29211.8876
2005-05-02 13:40:00,33.19,33.21,33.15,33.21,52642.255806876965,15.5723,15.5817,15.5536,15.5817,52642.2558
2005-05-02 13:50:00,33.22,33.27,33.21,33.23,50917.94299624708,15.5864,15.6099,15.5817,15.5911,50917.943
2005-05-02 14:00:00,33.22,33.22,33.13,33.17,47570.747540318494,15.5864,15.5864,15.5442,15.563,47570.7475
2005-05-02 14:10:00,33.16,33.22,33.16,33.21,31139.06075666904,15.5583,15.5864,15.5583,15.5817,31139.0608
2005-05-02 14:20:00,33.21,33.25,33.2,33.24,43614.97109240288,15.5817,15.6005,15.577,15.5958,43614.9711
2005-05-02 14:30:00,33.23,33.4,33.23,33.4,69682.52358251344,15.5911,15.6709,15.5911,15.6709,69682.5236
2005-05-02 14:40:00,33.39,33.42,33.34,33.38,62278.12151333807,15.6662,15.6802,15.6427,15.6615,62278.1215
2005-05-02 14:50:00,33.38,33.39,33.35,33.37,89664.26615275383,15.6615,15.6662,15.6474,15.6568,89664.2662
2005-05-02 15:00:00,33.37,33.38,33.3,33.32,32356.22274064307,15.6568,15.6615,15.6239,15.6333,32356.2227
2005-05-02 15:10:00,33.32,33.32,33.28,33.29,37427.73100720154,15.6333,15.6333,15.6146,15.6193,37427.731
2005-05-02 15:20:00,33.3,33.3,33.24,33.27,68972.51242519525,15.6239,15.6239,15.5958,15.6099,68972.5124
2005-05-02 15:30:00,33.27,33.35,33.27,33.3,77391.21614768232,15.6099,15.6474,15.6099,15.6239,77391.2161
2005-05-02 15:40:00,33.29,33.32,33.29,33.31,78101.2273050005,15.6193,15.6333,15.6193,15.6286,78101.2273
2005-05-02 15:50:00,33.31,33.35,33.3,33.34,192311.59346789736,15.6286,15.6474,15.6239,15.6427,192311.5935
2005-05-03 09:30:00,33.4,33.4,33.05,33.16,97981.53970990972,15.6709,15.6709,15.5067,15.5583,97981.5397
2005-05-03 09:40:00,33.17,33.44,33.14,33.44,70291.10457450045,15.563,15.6896,15.5489,15.6896,70291.1046
2005-05-03 09:50:00,33.44,33.67,33.44,33.61,54670.85911350035,15.6896,15.7975,15.6896,15.7694,54670.8591
2005-05-03 10:00:00,33.61,33.74,33.46,33.46,62683.84217466274,15.7694,15.8304,15.699,15.699,62683.8422
2005-05-03 10:10:00,33.47,33.62,33.42,33.61,47266.45704432498,15.7037,15.7741,15.6802,15.7694,47266.457
2005-05-03 10:20:00,33.62,33.62,33.48,33.53,44223.5520843899,15.7741,15.7741,15.7084,15.7319,44223.5521
2005-05-03 10:30:00,33.53,33.57,33.48,33.56,30733.34009534436,15.7319,15.7506,15.7084,15.7459,30733.3401
2005-05-03 10:40:00,33.55,33.64,33.55,33.63,54873.71944416269,15.7412,15.7835,15.7412,15.7788,54873.7194
2005-05-03 10:50:00,33.62,33.64,33.6,33.62,64408.15498529263,15.7741,15.7835,15.7647,15.7741,64408.155
2005-05-03 11:00:00,33.62,33.64,33.61,33.62,28603.306623389795,15.7741,15.7835,15.7694,15.7741,28603.3066
2005-05-03 11:10:00,33.62,33.72,33.61,33.72,51627.95415356527,15.7741,15.821,15.7694,15.821,51627.9542
2005-05-03 11:20:00,33.72,33.82,33.72,33.82,76174.0541637083,15.821,15.8679,15.821,15.8679,76174.0542
2005-05-03 11:30:00,33.82,33.87,33.76,33.78,68871.08225986408,15.8679,15.8914,15.8398,15.8492,68871.0823
2005-05-03 11:40:00,33.77,33.79,33.73,33.73,24850.39050613653,15.8445,15.8538,15.8257,15.8257,24850.3905
2005-05-03 11:50:00,33.73,33.79,33.72,33.75,20286.033066233897,15.8257,15.8538,15.821,15.8351,20286.0331
2005-05-03 12:00:00,33.74,33.75,33.67,33.67,24748.960340805355,15.8304,15.8351,15.7975,15.7975,24748.9603
2005-05-03 12:10:00,33.67,33.67,33.62,33.65,17243.128106298813,15.7975,15.7975,15.7741,15.7882,17243.1281
2005-05-03 12:20:00,33.64,33.65,33.61,33.64,17547.41860229232,15.7835,15.7882,15.7694,15.7835,17547.4186
2005-05-03 12:30:00,33.64,33.65,33.6,33.6,34181.96571660412,15.7835,15.7882,15.7647,15.7647,34181.9657
2005-05-03 12:40:00,33.6,33.63,33.59,33.62,21300.3347195456,15.7647,15.7788,15.76,15.7741,21300.3347
2005-05-03 12:50:00,33.62,33.7,33.6,33.7,25661.83182878588,15.7741,15.8116,15.7647,15.8116,25661.8318
2005-05-03 13:00:00,33.71,33.71,33.67,33.7,34181.96571660412,15.8163,15.8163,15.7975,15.8116,34181.9657
2005-05-03 13:10:00,33.7,33.72,33.68,33.71,29516.17811137032,15.8116,15.821,15.8022,15.8163,29516.1781
2005-05-03 13:20:00,33.71,33.71,33.64,33.69,37732.02150319505,15.8163,15.8163,15.7835,15.8069,37732.0215
2005-05-03 13:30:00,33.68,33.69,33.66,33.68,30936.200426006693,15.8022,15.8069,15.7929,15.8022,30936.2004
2005-05-03 13:40:00,33.68,33.71,33.67,33.69,49497.92068161071,15.8022,15.8163,15.7975,15.8069,49497.9207
2005-05-03 13:50:00,33.69,33.75,33.68,33.74,42904.95993508469,15.8069,15.8351,15.8022,15.8304,42904.9599
2005-05-03 14:00:00,33.74,33.75,33.69,33.74,16837.407444974135,15.8304,15.8351,15.8069,15.8304,16837.4074
2005-05-03 14:10:00,33.73,33.8,33.68,33.76,90678.56780606552,15.8257,15.8585,15.8022,15.8398,90678.5678
2005-05-03 14:20:00,33.76,33.83,33.69,33.8,140379.34881833856,15.8398,15.8726,15.8069,15.8585,140379.3488
2005-05-03 14:30:00,33.79,34.02,33.72,34.0,123136.22071203977,15.8538,15.9618,15.821,15.9524,123136.2207
2005-05-03 14:40:00,34.0,34.0,33.85,33.85,79825.54011563039,15.9524,15.9524,15.882,15.882,79825.5401
2005-05-03 14:50:00,33.84,33.84,33.74,33.75,46759.30621766914,15.8773,15.8773,15.8304,15.8351,46759.3062
2005-05-03 15:00:00,33.75,33.75,33.46,33.53,73739.73019576022,15.8351,15.8351,15.699,15.7319,73739.7302
2005-05-03 15:10:00,33.55,33.63,33.52,33.57,59032.35622274064,15.7412,15.7788,15.7272,15.7506,59032.3562
2005-05-03 15:20:00,33.58,33.68,33.54,33.68,60858.0991987017,15.7553,15.8022,15.7366,15.8022,60858.0992
2005-05-03 15:30:00,33.68,33.68,33.52,33.56,68363.93143320824,15.8022,15.8022,15.7272,15.7459,68363.9314
2005-05-03 15:40:00,33.56,33.66,33.55,33.64,46860.7363830003,15.7459,15.7929,15.7412,15.7835,46860.7364
2005-05-03 15:50:00,33.64,33.78,33.64,33.74,323765.08773709304,15.7835,15.8492,15.7835,15.8304,323765.0877
2005-05-04 09:30:00,33.82,34.01,33.79,33.96,57206.61324677959,15.8679,15.9571,15.8538,15.9336,57206.6132
2005-05-04 09:40:00,33.95,34.01,33.82,33.87,98590.12070189674,15.9289,15.9571,15.8679,15.8914,98590.1207
2005-05-04 09:50:00,33.88,33.88,33.78,33.81,50410.79216959124,15.8961,15.8961,15.8492,15.8632,50410.7922
2005-05-04 10:00:00,33.82,33.96,33.77,33.85,59133.78638807181,15.8679,15.9336,15.8445,15.882,59133.7864
2005-05-04 10:10:00,33.84,33.85,33.71,33.83,41890.658281773,15.8773,15.882,15.8163,15.8726,41890.6583
2005-05-04 10:20:00,33.83,33.9,33.82,33.9,24038.94918348717,15.8726,15.9055,15.8679,15.9055,24038.9492
2005-05-04 10:30:00,33.9,34.08,33.9,34.05,54467.99878283802,15.9055,15.9899,15.9055,15.9758,54467.9988
2005-05-04 10:40:00,34.03,34.03,33.88,33.91,32761.943401967743,15.9665,15.9665,15.8961,15.9102,32761.9434
2005-05-04 10:50:00,33.91,33.95,33.82,33.93,47063.59671366264,15.9102,15.9289,15.8679,15.9195,47063.5967
2005-05-04 11:00:00,33.93,34.06,33.92,34.02,47875.038036312,15.9195,15.9805,15.9148,15.9618,47875.038
2005-05-04 11:10:00,34.02,34.06,34.0,34.03,22517.496703519628,15.9618,15.9805,15.9524,15.9665,22517.4967
2005-05-04 11:20:00,34.03,34.04,33.98,34.0,45034.993407039256,15.9665,15.9711,15.943,15.9524,45034.9934
2005-05-04 11:30:00,34.01,34.01,33.93,33.95,35601.98803124049,15.9571,15.9571,15.9195,15.9289,35601.988
2005-05-04 11:40:00,33.95,33.99,33.93,33.93,36413.42935388985,15.9289,15.9477,15.9195,15.9195,36413.4294
2005-05-04 11:50:00,33.94,33.95,33.83,33.83,41079.216959123645,15.9242,15.9289,15.8726,15.8726,41079.217
2005-05-04 12:00:00,33.83,33.87,33.73,33.81,63698.14382797444,15.8726,15.8914,15.8257,15.8632,63698.1438
2005-05-04 12:10:00,33.8,33.87,33.79,33.86,21604.6252155391,15.8585,15.8914,15.8538,15.8867,21604.6252
2005-05-04 12:20:00,33.86,33.87,33.8,33.84,21300.3347195456,15.8867,15.8914,15.8585,15.8773,21300.3347
2005-05-04 12:30:00,33.84,33.93,33.84,33.9,37630.59133786388,15.8773,15.9195,15.8773,15.9055,37630.5913
2005-05-04 12:40:00,33.9,33.91,33.86,33.86,20894.614058220915,15.9055,15.9102,15.8867,15.8867,20894.6141
2005-05-04 12:50:00,33.87,33.87,33.83,33.83,21300.3347195456,15.8914,15.8914,15.8726,15.8726,21300.3347
2005-05-04 13:00:00,33.83,33.86,33.82,33.85,41383.50745511715,15.8726,15.8867,15.8679,15.882,41383.5075
2005-05-04 13:10:00,33.85,33.86,33.81,33.81,41484.93762044832,15.882,15.8867,15.8632,15.8632,41484.9376
2005-05-04 13:20:00,33.81,33.81,33.75,33.79,85302.76904351354,15.8632,15.8632,15.8351,15.8538,85302.769
2005-05-04 13:30:00,33.8,33.8,33.72,33.74,41687.79795111066,15.8585,15.8585,15.821,15.8304,41687.798
2005-05-04 13:40:00,33.73,33.8,33.7,33.8,57916.624404097776,15.8257,15.8585,15.8116,15.8585,57916.6244
2005-05-04 13:50:00,33.86,33.91,33.83,33.87,118977.5839334618,15.8867,15.9102,15.8726,15.8914,118977.5839
2005-05-04 14:00:00,33.87,33.95,33.86,33.86,58728.06572674713,15.8914,15.9289,15.8867,15.8867,58728.0657
2005-05-04 14:10:00,33.87,33.87,33.83,33.85,100923.01450451365,15.8914,15.8914,15.8726,15.882,100923.0145
2005-05-04 14:20:00,33.85,33.87,33.78,33.79,48280.75869763668,15.882,15.8914,15.8492,15.8538,48280.7587
2005-05-04 14:30:00,33.79,33.79,33.76,33.78,54366.56861750685,15.8538,15.8538,15.8398,15.8492,54366.5686
2005-05-04 14:40:00,33.78,33.85,33.77,33.8,93620.04260066945,15.8492,15.882,15.8445,15.8585,93620.0426
2005-05-04 14:50:00,33.8,33.91,33.8,33.91,71508.2665584745,15.8585,15.9102,15.8585,15.9102,71508.2666
2005-05-04 15:00:00,33.91,33.91,33.87,33.9,73131.1492037732,15.9102,15.9102,15.8914,15.9055,73131.1492
2005-05-04 15:10:00,33.9,33.97,33.88,33.95,119586.16492544884,15.9055,15.9383,15.8961,15.9289,119586.1649
2005-05-04 15:20:00,33.95,33.95,33.87,33.89,122020.48889339688,15.9289,15.9289,15.8914,15.9008,122020.4889
2005-05-04 15:30:00,33.89,33.9,33.87,33.9,82057.00375291612,15.9008,15.9055,15.8914,15.9055,82057.0038
2005-05-04 15:40:00,33.89,33.89,33.82,33.82,181762.8562734557,15.9008,15.9008,15.8679,15.8679,181762.8563
2005-05-04 15:50:00,33.82,33.82,33.71,33.72,339892.48402474896,15.8679,15.8679,15.8163,15.821,339892.484
2005-05-05 09:30:00,33.71,33.79,33.62,33.76,52135.10498022112,15.8163,15.8538,15.7741,15.8398,52135.105
2005-05-05 09:40:00,33.77,33.79,33.71,33.72,84795.61821685769,15.8445,15.8538,15.8163,15.821,84795.6182
2005-05-05 09:50:00,33.72,33.72,33.56,33.57,113804.64550157216,15.821,15.821,15.7459,15.7506,113804.6455
2005-05-05 10:00:00,33.57,33.62,33.29,33.36,152145.24799675425,15.7506,15.7741,15.6193,15.6521,152145.248
2005-05-05 10:10:00,33.34,33.37,33.27,33.33,122426.20955472156,15.6427,15.6568,15.6099,15.638,122426.2096
2005-05-05 10:20:00,33.33,33.37,33.32,33.34,44122.12191905873,15.638,15.6568,15.6333,15.6427,44122.1219
2005-05-05 10:30:00,33.34,33.42,33.33,33.39,84491.32772086418,15.6427,15.6802,15.638,15.6662,84491.3277
2005-05-05 10:40:00,33.39,33.39,33.35,33.39,65726.74713459783,15.6662,15.6662,15.6474,15.6662,65726.7471
2005-05-05 10:50:00,33.39,33.4,33.32,33.39,46759.30621766914,15.6662,15.6709,15.6333,15.6662,46759.3062
2005-05-05 11:00:00,33.38,33.45,33.36,33.44,75565.47317172127,15.6615,15.6943,15.6521,15.6896,75565.4732
2005-05-05 11:10:00,33.44,33.45,33.4,33.41,55076.57977482503,15.6896,15.6943,15.6709,15.6756,55076.5798
2005-05-05 11:20:00,33.42,33.42,33.32,33.34,39760.62480981844,15.6802,15.6802,15.6333,15.6427,39760.6248
2005-05-05 11:30:00,33.34,33.39,33.33,33.37,32457.652905974235,15.6427,15.6662,15.638,15.6568,32457.6529
2005-05-05 11:40:00,33.38,33.4,33.37,33.37,37732.02150319505,15.6615,15.6709,15.6568,15.6568,37732.0215
2005-05-05 11:50:00,33.37,33.41,33.37,33.4,32559.08307130541,15.6568,15.6756,15.6568,15.6709,32559.0831
2005-05-05 12:00:00,33.4,33.49,33.4,33.48,82767.0149102343,15.6709,15.7131,15.6709,15.7084,82767.0149
2005-05-05 12:10:00,33.48,33.48,33.39,33.41,68465.3615985394,15.7084,15.7084,15.6662,15.6756,68465.3616
2005-05-05 12:20:00,33.41,33.41,33.38,33.38,40876.3566284613,15.6756,15.6756,15.6615,15.6615,40876.3566
2005-05-05 12:30:00,33.38,33.41,33.32,33.32,51222.23349224059,15.6615,15.6756,15.6333,15.6333,51222.2335
2005-05-05 12:40:00,33.33,33.38,33.21,33.21,106298.81326706562,15.638,15.6615,15.5817,15.5817,106298.8133
2005-05-05 12:50:00,33.21,33.21,33.12,33.12,77999.79713966933,15.5817,15.5817,15.5395,15.5395,77999.7971
2005-05-05 13:00:00,33.14,33.14,32.99,33.14,117253.27112283192,15.5489,15.5489,15.4785,15.5489,117253.2711
2005-05-05 13:10:00,33.14,33.15,33.02,33.03,49802.21117760422,15.5489,15.5536,15.4926,15.4973,49802.2112
2005-05-05 13:20:00,33.03,33.08,32.96,33.08,158231.0579166244,15.4973,15.5207,15.4644,15.5207,158231.0579
2005-05-05 13:30:00,33.08,33.27,33.08,33.25,85911.35003550055,15.5207,15.6099,15.5207,15.6005,85911.35
2005-05-05 13:40:00,33.23,33.24,33.16,33.18,35906.278527234,15.5911,15.5958,15.5583,15.5676,35906.2785
2005-05-05 13:50:00,33.19,33.22,33.16,33.22,36514.85951922102,15.5723,15.5864,15.5583,15.5864,36514.8595
2005-05-05 14:00:00,33.21,33.26,33.21,33.24,113196.06450958517,15.5817,15.6052,15.5817,15.5958,113196.0645
2005-05-05 14:10:00,33.22,33.24,33.21,33.21,83071.30540622781,15.5864,15.5958,15.5817,15.5817,83071.3054
2005-05-05 14:20:00,33.21,33.29,33.21,33.27,207728.97859823512,15.5817,15.6193,15.5817,15.6099,207728.9786
2005-05-05 14:30:00,33.27,33.28,33.18,33.21,114108.93599756568,15.6099,15.6146,15.5676,15.5817,114108.936
2005-05-05 14:40:00,33.21,33.21,33.18,33.21,34790.54670859114,15.5817,15.5817,15.5676,15.5817,34790.5467
2005-05-05 14:50:00,33.21,33.26,33.2,33.23,69682.52358251344,15.5817,15.6052,15.577,15.5911,69682.5236
2005-05-05 15:00:00,33.23,33.25,33.21,33.22,70291.10457450045,15.5911,15.6005,15.5817,15.5864,70291.1046
2005-05-05 15:10:00,33.22,33.25,33.2,33.25,148189.47154883863,15.5864,15.6005,15.577,15.6005,148189.4715
2005-05-05 15:20:00,33.24,33.25,33.2,33.2,64205.294654630285,15.5958,15.6005,15.577,15.577,64205.2947
2005-05-05 15:30:00,33.2,33.24,33.18,33.23,185312.91206004663,15.577,15.5958,15.5676,15.5911,185312.9121
2005-05-05 15:40:00,33.24,33.25,33.23,33.24,140480.77898366973,15.5958,15.6005,15.5911,15.5958,140480.779
2005-05-05 15:50:00,33.24,33.25,33.21,33.21,168779.79511106602,15.5958,15.6005,15.5817,15.5817,168779.7951
2005-05-06 09:30:00,33.52,33.63,33.49,33.61,109544.57855766304,15.7272,15.7788,15.7131,15.7694,109544.5786
2005-05-06 09:40:00,33.6,33.86,33.46,33.48,162288.26452987117,15.7647,15.8867,15.699,15.7084,162288.2645
2005-05-06 09:50:00,33.48,33.6,33.43,33.59,103255.90830713054,15.7084,15.7647,15.6849,15.76,103255.9083
2005-05-06 10:00:00,33.54,33.62,33.47,33.51,72522.56821178619,15.7366,15.7741,15.7037,15.7225,72522.5682
2005-05-06 10:10:00,33.51,33.52,33.42,33.46,80839.84176894209,15.7225,15.7272,15.6802,15.699,80839.8418
2005-05-06 10:20:00,33.46,33.52,33.43,33.46,50917.94299624708,15.699,15.7272,15.6849,15.699,50917.943
2005-05-06 10:30:00,33.46,33.6,33.46,33.59,47469.31737498733,15.699,15.7647,15.699,15.76,47469.3174
2005-05-06 10:40:00,33.59,33.59,33.47,33.5,41992.08844710417,15.76,15.76,15.7037,15.7178,41992.0884
2005-05-06 10:50:00,33.48,33.59,33.42,33.59,46252.155391013286,15.7084,15.76,15.6802,15.76,46252.1554
2005-05-06 11:00:00,33.59,33.64,33.53,33.53,52540.825641545794,15.76,15.7835,15.7319,15.7319,52540.8256
2005-05-06 11:10:00,33.53,33.61,33.49,33.61,54569.42894816919,15.7319,15.7694,15.7131,15.7694,54569.4289
2005-05-06 11:20:00,33.61,33.62,33.53,33.53,44730.702911045744,15.7694,15.7741,15.7319,15.7319,44730.7029
2005-05-06 11:30:00,33.53,33.53,33.44,33.45,41282.07728978599,15.7319,15.7319,15.6896,15.6943,41282.0773
2005-05-06 11:40:00,33.46,33.48,33.33,33.36,59945.22771072117,15.699,15.7084,15.638,15.6521,59945.2277
2005-05-06 11:50:00,33.37,33.44,33.25,33.26,81144.13226493559,15.6568,15.6896,15.6005,15.6052,81144.1323
2005-05-06 12:00:00,33.25,33.26,33.17,33.18,42397.809108428846,15.6005,15.6052,15.563,15.5676,42397.8091
2005-05-06 12:10:00,33.19,33.27,33.18,33.27,72218.27771579268,15.5723,15.6099,15.5676,15.6099,72218.2777
2005-05-06 12:20:00,33.28,33.34,33.27,33.34,54366.56861750685,15.6146,15.6427,15.6099,15.6427,54366.5686
2005-05-06 12:30:00,33.34,33.34,33.26,33.26,132062.07526118268,15.6427,15.6427,15.6052,15.6052,132062.0753
2005-05-06 12:40:00,33.27,33.27,33.21,33.26,14504.513642357237,15.6099,15.6099,15.5817,15.6052,14504.5136
2005-05-06 12:50:00,33.27,33.36,33.27,33.35,13084.491327720863,15.6099,15.6521,15.6099,15.6474,13084.4913
2005-05-06 13:00:00,33.35,33.37,33.35,33.36,25864.69215944822,15.6474,15.6568,15.6474,15.6521,25864.6922
2005-05-06 13:10:00,33.36,33.37,33.31,33.35,37427.73100720154,15.6521,15.6568,15.6286,15.6474,37427.731
2005-05-06 13:20:00,33.32,33.38,33.31,33.38,30327.61943401968,15.6333,15.6615,15.6286,15.6615,30327.6194
2005-05-06 13:30:00,33.38,33.41,33.38,33.41,31341.92108733137,15.6615,15.6756,15.6615,15.6756,31341.9211
2005-05-06 13:40:00,33.41,33.42,33.37,33.38,46657.87605233797,15.6756,15.6802,15.6568,15.6615,46657.8761
2005-05-06 13:50:00,33.4,33.4,33.34,33.35,37022.010345876864,15.6709,15.6709,15.6427,15.6474,37022.0103
2005-05-06 14:00:00,33.34,33.48,33.34,33.47,41890.658281773,15.6427,15.7084,15.6427,15.7037,41890.6583
2005-05-06 14:10:00,33.47,33.5,33.45,33.5,29313.31778070798,15.7037,15.7178,15.6943,15.7178,29313.3178
2005-05-06 14:20:00,33.5,33.51,33.47,33.5,113804.64550157216,15.7178,15.7225,15.7037,15.7178,113804.6455
2005-05-06 14:30:00,33.5,33.51,33.46,33.47,21706.05538087027,15.7178,15.7225,15.699,15.7037,21706.0554
2005-05-06 14:40:00,33.47,33.49,33.42,33.45,33573.3847246171,15.7037,15.7131,15.6802,15.6943,33573.3847
2005-05-06 14:50:00,33.45,33.49,33.45,33.47,32457.652905974235,15.6943,15.7131,15.6943,15.7037,32457.6529
2005-05-06 15:00:00,33.47,33.5,33.36,33.42,39050.61365250025,15.7037,15.7178,15.6521,15.6802,39050.6137
2005-05-06 15:10:00,33.42,33.48,33.42,33.48,25053.250836798863,15.6802,15.7084,15.6802,15.7084,25053.2508
2005-05-06 15:20:00,33.48,33.52,33.47,33.48,35906.278527234,15.7084,15.7272,15.7037,15.7084,35906.2785
2005-05-06 15:30:00,33.48,33.48,33.38,33.38,47367.88720965615,15.7084,15.7084,15.6615,15.6615,47367.8872
2005-05-06 15:40:00,33.39,33.39,33.35,33.38,61669.54052135105,15.6662,15.6662,15.6474,15.6615,61669.5405
2005-05-06 15:50:00,33.39,33.44,33.27,33.3,136525.00253575417,15.6662,15.6896,15.6099,15.6239,136525.0025
2005-05-09 09:30:00,33.41,33.41,33.18,33.32,83781.316563546,15.6756,15.6756,15.5676,15.6333,83781.3166
2005-05-09 09:40:00,33.32,33.35,33.2,33.2,43412.11076174054,15.6333,15.6474,15.577,15.577,43412.1108
2005-05-09 09:50:00,33.2,33.28,33.17,33.28,41890.658281773,15.577,15.6146,15.563,15.6146,41890.6583
2005-05-09 10:00:00,33.29,33.32,33.17,33.17,64103.86448929912,15.6193,15.6333,15.563,15.563,64103.8645
2005-05-09 10:10:00,33.18,33.18,33.12,33.14,32457.652905974235,15.5676,15.5676,15.5395,15.5489,32457.6529
2005-05-09 10:20:00,33.14,33.21,33.12,33.17,31240.490922000205,15.5489,15.5817,15.5395,15.563,31240.4909
2005-05-09 10:30:00,33.18,33.19,33.13,33.15,29110.457450045644,15.5676,15.5723,15.5442,15.5536,29110.4575
2005-05-09 10:40:00,33.15,33.18,33.1,33.16,53250.83679886398,15.5536,15.5676,15.5301,15.5583,53250.8368
2005-05-09 10:50:00,33.16,33.24,33.16,33.2,15214.524799675424,15.5583,15.5958,15.5583,15.577,15214.5248
2005-05-09 11:00:00,33.2,33.25,33.15,33.25,28400.44629272745,15.577,15.6005,15.5536,15.6005,28400.4463
2005-05-09 11:10:00,33.25,33.28,33.21,33.28,29921.898772695,15.6005,15.6146,15.5817,15.6146,29921.8988
2005-05-09 11:20:00,33.28,33.31,33.2,33.3,20996.04422355209,15.6146,15.6286,15.577,15.6239,20996.0442
2005-05-09 11:30:00,33.3,33.31,33.26,33.28,71711.12688913682,15.6239,15.6286,15.6052,15.6146,71711.1269
2005-05-09 11:40:00,33.28,33.29,33.24,33.24,38442.03266051324,15.6146,15.6193,15.5958,15.5958,38442.0327
2005-05-09 11:50:00,33.26,33.26,33.22,33.22,28197.58596206512,15.6052,15.6052,15.5864,15.5864,28197.586
2005-05-09 12:00:00,33.22,33.24,33.21,33.22,57916.624404097776,15.5864,15.5958,15.5817,15.5864,57916.6244
2005-05-09 12:10:00,33.22,33.3,33.21,33.21,33573.3847246171,15.5864,15.6239,15.5817,15.5817,33573.3847
2005-05-09 12:20:00,33.21,33.23,33.19,33.22,33674.81488994827,15.5817,15.5911,15.5723,15.5864,33674.8149
2005-05-09 12:30:00,33.21,33.24,33.19,33.19,33269.094228623595,15.5817,15.5958,15.5723,15.5723,33269.0942
2005-05-09 12:40:00,33.2,33.2,33.17,33.18,44629.272745714574,15.577,15.577,15.563,15.5676,44629.2727
2005-05-09 12:50:00,33.18,33.18,33.13,33.17,31341.92108733137,15.5676,15.5676,15.5442,15.563,31341.9211
2005-05-09 13:00:00,33.14,33.15,33.11,33.11,29820.46860736383,15.5489,15.5536,15.5348,15.5348,29820.4686
2005-05-09 13:10:00,33.11,33.14,33.11,33.13,36616.28968455218,15.5348,15.5489,15.5348,15.5442,36616.2897
2005-05-09 13:20:00,33.13,33.14,33.08,33.14,74145.4508570849,15.5442,15.5489,15.5207,15.5489,74145.4509
2005-05-09 13:30:00,33.14,33.21,33.13,33.21,31443.35125266254,15.5489,15.5817,15.5442,15.5817,31443.3513
2005-05-09 13:40:00,33.21,33.24,33.2,33.21,45643.57439902627,15.5817,15.5958,15.577,15.5817,45643.5744
2005-05-09 13:50:00,33.21,33.21,33.19,33.21,34993.40703925347,15.5817,15.5817,15.5723,15.5817,34993.407
2005-05-09 14:00:00,33.21,33.21,33.12,33.13,73841.16036109139,15.5817,15.5817,15.5395,15.5442,73841.1604
2005-05-09 14:10:00,33.12,33.13,33.09,33.09,30124.759103357337,15.5395,15.5442,15.5254,15.5254,30124.7591
2005-05-09 14:20:00,33.11,33.11,33.06,33.08,49700.78101227305,15.5348,15.5348,15.5113,15.5207,49700.781
2005-05-09 14:30:00,33.08,33.08,33.05,33.05,24951.820671467696,15.5207,15.5207,15.5067,15.5067,24951.8207
2005-05-09 14:40:00,33.06,33.1,33.06,33.08,43817.83142306522,15.5113,15.5301,15.5113,15.5207,43817.8314
2005-05-09 14:50:00,33.08,33.08,33.06,33.06,46759.30621766914,15.5207,15.5207,15.5113,15.5113,46759.3062
2005-05-09 15:00:00,33.07,33.07,33.02,33.02,83477.02606755249,15.516,15.516,15.4926,15.4926,83477.0261
2005-05-09 15:10:00,33.02,33.07,33.01,33.06,125976.26534131252,15.4926,15.516,15.4879,15.5113,125976.2653
2005-05-09 15:20:00,33.05,33.06,33.02,33.02,61365.25002535754,15.5067,15.5113,15.4926,15.4926,61365.25
2005-05-09 15:30:00,33.02,33.05,33.02,33.03,145045.13642357237,15.4926,15.5067,15.4926,15.4973,145045.1364
2005-05-09 15:40:00,33.03,33.06,33.0,33.02,194238.7666091896,15.4973,15.5113,15.4832,15.4926,194238.7666
2005-05-09 15:50:00,33.02,33.03,32.89,32.93,227406.430672482,15.4926,15.4973,15.4316,15.4503,227406.4307
2005-05-10 09:30:00,32.9,32.9,32.68,32.83,71001.11573181865,15.4363,15.4363,15.3331,15.4034,71001.1157
2005-05-10 09:40:00,32.83,32.93,32.75,32.78,54163.70828684451,15.4034,15.4503,15.3659,15.38,54163.7083
2005-05-10 09:50:00,32.78,32.85,32.74,32.78,44730.702911045744,15.38,15.4128,15.3612,15.38,44730.7029
2005-05-10 10:00:00,32.78,32.78,32.71,32.73,95750.076072624,15.38,15.38,15.3471,15.3565,95750.0761
2005-05-10 10:10:00,32.73,32.79,32.7,32.72,47875.038036312,15.3565,15.3847,15.3424,15.3518,47875.038
2005-05-10 10:20:00,32.73,32.78,32.7,32.75,33674.81488994827,15.3565,15.38,15.3424,15.3659,33674.8149
2005-05-10 10:30:00,32.77,32.8,32.74,32.78,65828.177299929,15.3753,15.3894,15.3612,15.38,65828.1773
2005-05-10 10:40:00,32.78,32.79,32.7,32.72,57916.624404097776,15.38,15.3847,15.3424,15.3518,57916.6244
2005-05-10 10:50:00,32.73,32.74,32.7,32.71,31544.781417993712,15.3565,15.3612,15.3424,15.3471,31544.7814
2005-05-10 11:00:00,32.71,32.8,32.71,32.8,110356.0198803124,15.3471,15.3894,15.3471,15.3894,110356.0199
2005-05-10 11:10:00,32.8,32.82,32.79,32.81,30936.200426006693,15.3894,15.3987,15.3847,15.394,30936.2004
2005-05-10 11:20:00,32.8,32.82,32.74,32.76,29313.31778070798,15.3894,15.3987,15.3612,15.3706,29313.3178
2005-05-10 11:30:00,32.75,32.76,32.73,32.75,68972.51242519525,15.3659,15.3706,15.3565,15.3659,68972.5124
2005-05-10 11:40:00,32.77,32.78,32.71,32.71,23734.658687493666,15.3753,15.38,15.3471,15.3471,23734.6587
2005-05-10 11:50:00,32.72,32.72,32.68,32.69,16837.407444974135,15.3518,15.3518,15.3331,15.3377,16837.4074
2005-05-10 12:00:00,32.69,32.74,32.69,32.73,36007.70869256517,15.3377,15.3612,15.3377,15.3565,36007.7087
2005-05-10 12:10:00,32.74,32.74,32.71,32.73,43716.40125773405,15.3612,15.3612,15.3471,15.3565,43716.4013
2005-05-10 12:20:00,32.74,32.75,32.7,32.74,33573.3847246171,15.3612,15.3659,15.3424,15.3612,33573.3847
2005-05-10 12:30:00,32.75,32.75,32.74,32.75,34486.256212597626,15.3659,15.3659,15.3612,15.3659,34486.2562
2005-05-10 12:40:00,32.75,32.76,32.72,32.75,32660.513236636576,15.3659,15.3706,15.3518,15.3659,32660.5132
2005-05-10 12:50:00,32.76,32.78,32.73,32.75,50005.07150826656,15.3706,15.38,15.3565,15.3659,50005.0715
2005-05-10 13:00:00,32.76,32.77,32.72,32.75,22314.636372857287,15.3706,15.3753,15.3518,15.3659,22314.6364
2005-05-10 13:10:00,32.75,32.79,32.75,32.79,43919.26158839639,15.3659,15.3847,15.3659,15.3847,43919.2616
2005-05-10 13:20:00,32.78,32.84,32.77,32.84,28501.87645805863,15.38,15.4081,15.3753,15.4081,28501.8765
2005-05-10 13:30:00,32.84,32.87,32.78,32.82,70696.82523582513,15.4081,15.4222,15.38,15.3987,70696.8252
2005-05-10 13:40:00,32.82,32.86,32.81,32.84,13997.36281570139,15.3987,15.4175,15.394,15.4081,13997.3628
2005-05-10 13:50:00,32.84,32.84,32.8,32.84,19373.161578253374,15.4081,15.4081,15.3894,15.4081,19373.1616
2005-05-10 14:00:00,32.85,32.89,32.8,32.82,46556.4458870068,15.4128,15.4316,15.3894,15.3987,46556.4459
2005-05-10 14:10:00,32.83,32.88,32.83,32.84,29414.74794603915,15.4034,15.4269,15.4034,15.4081,29414.7479
2005-05-10 14:20:00,32.85,32.85,32.76,32.77,13997.36281570139,15.4128,15.4128,15.3706,15.3753,13997.3628
2005-05-10 14:30:00,32.77,32.8,32.68,32.68,26777.563647428746,15.3753,15.3894,15.3331,15.3331,26777.5636
2005-05-10 14:40:00,32.68,32.69,32.66,32.67,47367.88720965615,15.3331,15.3377,15.3237,15.3284,47367.8872
2005-05-10 14:50:00,32.67,32.7,32.64,32.65,72116.8475504615,15.3284,15.3424,15.3143,15.319,72116.8476
2005-05-10 15:00:00,32.66,32.66,32.63,32.63,50715.08266558475,15.3237,15.3237,15.3096,15.3096,50715.0827
2005-05-10 15:10:00,32.64,32.64,32.61,32.62,54569.42894816919,15.3143,15.3143,15.3002,15.3049,54569.4289
2005-05-10 15:20:00,32.62,32.66,32.62,32.65,79622.67978496804,15.3049,15.3237,15.3049,15.319,79622.6798
2005-05-10 15:30:00,32.64,32.64,32.56,32.56,80028.40044629273,15.3143,15.3143,15.2767,15.2767,80028.4004
2005-05-10 15:40:00,32.57,32.7,32.54,32.7,107313.11492037732,15.2814,15.3424,15.2674,15.3424,107313.1149
2005-05-10 15:50:00,32.7,32.7,32.62,32.64,124251.95253068264,15.3424,15.3424,15.3049,15.3143,124251.9525
2005-05-11 09:30:00,32.68,32.78,32.64,32.7,45237.85373770159,15.3331,15.38,15.3143,15.3424,45237.8537
2005-05-11 09:40:00,32.71,32.76,32.64,32.66,14098.79298103256,15.3471,15.3706,15.3143,15.3237,14098.793
2005-05-11 09:50:00,32.66,32.77,32.65,32.77,47469.31737498733,15.3237,15.3753,15.319,15.3753,47469.3174
2005-05-11 10:00:00,32.77,32.89,32.75,32.77,66943.90911857186,15.3753,15.4316,15.3659,15.3753,66943.9091
2005-05-11 10:10:00,32.82,32.85,32.76,32.83,81651.28309159144,15.3987,15.4128,15.3706,15.4034,81651.2831
2005-05-11 10:20:00,32.83,32.87,32.79,32.8,38442.03266051324,15.4034,15.4222,15.3847,15.3894,38442.0327
2005-05-11 10:30:00,32.8,32.88,32.73,32.86,116441.82980018258,15.3894,15.4269,15.3565,15.4175,116441.8298
2005-05-11 10:40:00,32.85,32.89,32.8,32.8,65625.31696926666,15.4128,15.4316,15.3894,15.3894,65625.317
2005-05-11 10:50:00,32.82,32.82,32.67,32.72,27386.14463941576,15.3987,15.3987,15.3284,15.3518,27386.1446
2005-05-11 11:00:00,32.71,32.79,32.71,32.79,23937.519018156,15.3471,15.3847,15.3471,15.3847,23937.519
2005-05-11 11:10:00,32.78,32.78,32.72,32.72,36920.580180545694,15.38,15.38,15.3518,15.3518,36920.5802
2005-05-11 11:20:00,32.72,32.77,32.69,32.76,38442.03266051324,15.3518,15.3753,15.3377,15.3706,38442.0327
2005-05-11 11:30:00,32.76,32.83,32.76,32.8,26777.563647428746,15.3706,15.4034,15.3706,15.3894,26777.5636
2005-05-11 11:40:00,32.8,32.9,32.8,32.9,51120.80332690942,15.3894,15.4363,15.3894,15.4363,51120.8033
2005-05-11 11:50:00,32.89,32.89,32.81,32.82,21300.3347195456,15.4316,15.4316,15.394,15.3987,21300.3347
2005-05-11 12:00:00,32.82,32.88,32.67,32.77,55786.59093214322,15.3987,15.4269,15.3284,15.3753,55786.5909
2005-05-11 12:10:00,32.78,32.9,32.72,32.82,72218.27771579268,15.38,15.4363,15.3518,15.3987,72218.2777
2005-05-11 12:20:00,32.82,32.83,32.77,32.79,28299.016127396288,15.3987,15.4034,15.3753,15.3847,28299.0161
2005-05-11 12:30:00,32.79,32.8,32.73,32.75,15620.245461000102,15.3847,15.3894,15.3565,15.3659,15620.2455
2005-05-11 12:40:00,32.75,32.85,32.75,32.8,23734.658687493666,15.3659,15.4128,15.3659,15.3894,23734.6587
2005-05-11 12:50:00,32.8,32.81,32.77,32.8,12983.061162389697,15.3894,15.394,15.3753,15.3894,12983.0612
2005-05-11 13:00:00,32.8,32.83,32.76,32.83,25966.12232477939,15.3894,15.4034,15.3706,15.4034,25966.1223
2005-05-11 13:10:00,32.82,32.86,32.79,32.81,24140.37934881834,15.3987,15.4175,15.3847,15.394,24140.3793
2005-05-11 13:20:00,32.8,32.8,32.73,32.78,19068.871082259862,15.3894,15.3894,15.3565,15.38,19068.8711
2005-05-11 13:30:00,32.76,32.76,32.67,32.69,20387.463231565067,15.3706,15.3706,15.3284,15.3377,20387.4632
2005-05-11 13:40:00,32.69,32.69,32.63,32.67,37427.73100720154,15.3377,15.3377,15.3096,15.3284,37427.731
2005-05-11 13:50:00,32.66,32.7,32.66,32.68,13287.351658383202,15.3237,15.3424,15.3237,15.3331,13287.3517
2005-05-11 14:00:00,32.68,32.83,32.67,32.83,39253.47398316259,15.3331,15.4034,15.3284,15.4034,39253.474
2005-05-11 14:10:00,32.82,32.9,32.82,32.9,51120.80332690942,15.3987,15.4363,15.3987,15.4363,51120.8033
2005-05-11 14:20:00,32.9,32.93,32.86,32.91,55279.440105487374,15.4363,15.4503,15.4175,15.441,55279.4401
2005-05-11 14:30:00,32.92,32.93,32.88,32.9,34689.11654325997,15.4457,15.4503,15.4269,15.4363,34689.1165
2005-05-11 14:40:00,32.9,32.95,32.89,32.93,45237.85373770159,15.4363,15.4597,15.4316,15.4503,45237.8537
2005-05-11 14:50:00,32.94,32.97,32.88,32.89,38949.18348716908,15.455,15.4691,15.4269,15.4316,38949.1835
2005-05-11 15:00:00,32.9,32.9,32.81,32.83,52743.685972208135,15.4363,15.4363,15.394,15.4034,52743.686
2005-05-11 15:10:00,32.82,32.92,32.78,32.91,35399.12770057815,15.3987,15.4457,15.38,15.441,35399.1277
2005-05-11 15:20:00,32.92,32.95,32.9,32.93,46860.7363830003,15.4457,15.4597,15.4363,15.4503,46860.7364
2005-05-11 15:30:00,32.93,32.95,32.88,32.91,49295.06035094837,15.4503,15.4597,15.4269,15.441,49295.0604
2005-05-11 15:40:00,32.92,32.95,32.9,32.91,43006.39010041586,15.4457,15.4597,15.4363,15.441,43006.3901
2005-05-11 15:50:00,32.91,32.95,32.9,32.92,81346.99259559793,15.441,15.4597,15.4363,15.4457,81346.9926
2005-05-12 09:30:00,33.15,33.19,33.03,33.13,122020.48889339688,15.5536,15.5723,15.4973,15.5442,122020.4889
2005-05-12 09:40:00,33.13,33.13,33.01,33.03,60148.08804138351,15.5442,15.5442,15.4879,15.4973,60148.088
2005-05-12 09:50:00,33.03,33.03,32.91,32.95,79419.8194543057,15.4973,15.4973,15.441,15.4597,79419.8195
2005-05-12 10:00:00,32.93,33.01,32.92,33.01,36920.580180545694,15.4503,15.4879,15.4457,15.4879,36920.5802
2005-05-12 10:10:00,33.03,33.15,33.03,33.09,58829.4958920783,15.4973,15.5536,15.4973,15.5254,58829.4959
2005-05-12 10:20:00,33.07,33.07,32.91,32.91,39862.05497514961,15.516,15.516,15.441,15.441,39862.055
2005-05-12 10:30:00,32.91,33.03,32.9,32.98,185008.6215640532,15.441,15.4973,15.4363,15.4738,185008.6216
2005-05-12 10:40:00,32.98,33.02,32.93,32.94,105081.6512830916,15.4738,15.4926,15.4503,15.455,105081.6513
2005-05-12 10:50:00,32.93,33.01,32.93,33.01,92808.60127802008,15.4503,15.4879,15.4503,15.4879,92808.6013
2005-05-12 11:00:00,33.01,33.03,32.93,32.99,39659.19464448728,15.4879,15.4973,15.4503,15.4785,39659.1946
2005-05-12 11:10:00,33.0,33.02,32.95,33.01,35703.41819657166,15.4832,15.4926,15.4597,15.4879,35703.4182
2005-05-12 11:20:00,33.01,33.12,33.01,33.09,38949.18348716908,15.4879,15.5395,15.4879,15.5254,38949.1835
2005-05-12 11:30:00,33.08,33.09,33.03,33.05,26878.99381275992,15.5207,15.5254,15.4973,15.5067,26878.9938
2005-05-12 11:40:00,33.05,33.11,33.04,33.11,41079.216959123645,15.5067,15.5348,15.502,15.5348,41079.217
2005-05-12 11:50:00,33.1,33.16,33.07,33.15,76579.77482503296,15.5301,15.5583,15.516,15.5536,76579.7748
2005-05-12 12:00:00,33.15,33.18,33.07,33.08,75869.76366771478,15.5536,15.5676,15.516,15.5207,75869.7637
2005-05-12 12:10:00,33.11,33.11,33.03,33.08,29313.31778070798,15.5348,15.5348,15.4973,15.5207,29313.3178
2005-05-12 12:20:00,33.07,33.13,33.06,33.09,45542.1442336951,15.516,15.5442,15.5113,15.5254,45542.1442
2005-05-12 12:30:00,33.08,33.08,33.0,33.02,27284.714474084594,15.5207,15.5207,15.4832,15.4926,27284.7145
2005-05-12 12:40:00,33.02,33.07,33.01,33.04,25560.40166345471,15.4926,15.516,15.4879,15.502,25560.4017
2005-05-12 12:50:00,33.04,33.09,33.03,33.08,13997.36281570139,15.502,15.5254,15.4973,15.5207,13997.3628
2005-05-12 13:00:00,33.1,33.1,33.02,33.05,19981.74257024039,15.5301,15.5301,15.4926,15.5067,19981.7426
2005-05-12 13:10:00,33.05,33.06,32.99,33.03,14403.083477026068,15.5067,15.5113,15.4785,15.4973,14403.0835
2005-05-12 13:20:00,33.02,33.02,32.99,32.99,16228.826452987118,15.4926,15.4926,15.4785,15.4785,16228.8265
2005-05-12 13:30:00,32.99,33.01,32.96,32.96,33877.67522061061,15.4785,15.4879,15.4644,15.4644,33877.6752
2005-05-12 13:40:00,32.97,32.97,32.83,32.83,37934.88183385739,15.4691,15.4691,15.4034,15.4034,37934.8818
2005-05-12 13:50:00,32.83,32.87,32.81,32.86,70392.53473983162,15.4034,15.4222,15.394,15.4175,70392.5347
2005-05-12 14:00:00,32.85,32.88,32.82,32.85,139365.0471650269,15.4128,15.4269,15.3987,15.4128,139365.0472
2005-05-12 14:10:00,32.83,32.87,32.68,32.71,54467.99878283802,15.4034,15.4222,15.3331,15.3471,54467.9988
2005-05-12 14:20:00,32.71,32.72,32.55,32.57,85505.62937417589,15.3471,15.3518,15.2721,15.2814,85505.6294
2005-05-12 14:30:00,32.56,32.62,32.55,32.62,72928.28887311087,15.2767,15.3049,15.2721,15.3049,72928.2889
2005-05-12 14:40:00,32.62,32.62,32.49,32.55,65828.177299929,15.3049,15.3049,15.2439,15.2721,65828.1773
2005-05-12 14:50:00,32.55,32.61,32.54,32.57,50005.07150826656,15.2721,15.3002,15.2674,15.2814,50005.0715
2005-05-12 15:00:00,32.58,32.6,32.54,32.57,38644.89299117558,15.2861,15.2955,15.2674,15.2814,38644.893
2005-05-12 15:10:00,32.56,32.57,32.42,32.43,80434.12110761741,15.2767,15.2814,15.2111,15.2158,80434.1211
2005-05-12 15:20:00,32.44,32.53,32.4,32.5,59640.93721472766,15.2204,15.2627,15.2017,15.2486,59640.9372
2005-05-12 15:30:00,32.5,32.5,32.39,32.4,53352.26696419515,15.2486,15.2486,15.197,15.2017,53352.267
2005-05-12 15:40:00,32.39,32.48,32.39,32.48,103965.91946444871,15.197,15.2392,15.197,15.2392,103965.9195
2005-05-12 15:50:00,32.49,32.49,32.37,32.39,254589.71498123545,15.2439,15.2439,15.1876,15.197,254589.715
2005-05-13 09:30:00,32.46,32.46,32.38,32.42,96967.23805659804,15.2298,15.2298,15.1923,15.2111,96967.2381
2005-05-13 09:40:00,32.44,32.45,32.32,32.32,116137.53930418906,15.2204,15.2251,15.1641,15.1641,116137.5393
2005-05-13 09:50:00,32.32,32.33,32.04,32.13,89258.54549142915,15.1641,15.1688,15.0328,15.075,89258.5455
2005-05-13 10:00:00,32.13,32.24,32.08,32.09,101227.30500050716,15.075,15.1266,15.0515,15.0562,101227.305
2005-05-13 10:10:00,32.09,32.15,32.04,32.13,90577.13764073436,15.0562,15.0844,15.0328,15.075,90577.1376
2005-05-13 10:20:00,32.13,32.34,32.12,32.22,220914.9000912872,15.075,15.1735,15.0703,15.1172,220914.9001
2005-05-13 10:30:00,32.22,32.29,32.13,32.15,71609.69672380565,15.1172,15.1501,15.075,15.0844,71609.6967
2005-05-13 10:40:00,32.19,32.34,32.19,32.26,44730.702911045744,15.1031,15.1735,15.1031,15.136,44730.7029
2005-05-13 10:50:00,32.25,32.27,32.19,32.25,46252.155391013286,15.1313,15.1407,15.1031,15.1313,46252.1554
2005-05-13 11:00:00,32.28,32.33,32.21,32.25,53149.40663353281,15.1454,15.1688,15.1125,15.1313,53149.4066
2005-05-13 11:10:00,32.25,32.28,32.25,32.26,19068.871082259862,15.1313,15.1454,15.1313,15.136,19068.8711
2005-05-13 11:20:00,32.26,32.32,32.24,32.29,44832.13307637692,15.136,15.1641,15.1266,15.1501,44832.1331
2005-05-13 11:30:00,32.3,32.3,32.2,32.2,14605.943807688407,15.1548,15.1548,15.1078,15.1078,14605.9438
2005-05-13 11:40:00,32.2,32.22,32.17,32.21,17953.139263617,15.1078,15.1172,15.0938,15.1125,17953.1393
2005-05-13 11:50:00,32.18,32.24,32.12,32.15,43716.40125773405,15.0985,15.1266,15.0703,15.0844,43716.4013
2005-05-13 12:00:00,32.16,32.16,32.08,32.08,25763.26199411705,15.0891,15.0891,15.0515,15.0515,25763.262
2005-05-13 12:10:00,32.09,32.13,32.09,32.12,32863.37356729891,15.0562,15.075,15.0562,15.0703,32863.3736
2005-05-13 12:20:00,32.12,32.16,32.11,32.11,81651.28309159144,15.0703,15.0891,15.0656,15.0656,81651.2831
2005-05-13 12:30:00,32.1,32.11,32.04,32.07,45136.423572370426,15.0609,15.0656,15.0328,15.0468,45136.4236
2005-05-13 12:40:00,32.07,32.08,31.99,32.0,23836.08885282483,15.0468,15.0515,15.0093,15.014,23836.0889
2005-05-13 12:50:00,31.99,32.02,31.97,31.98,35297.69753524698,15.0093,15.0234,14.9999,15.0046,35297.6975
2005-05-13 13:00:00,31.98,32.0,31.94,31.96,36413.42935388985,15.0046,15.014,14.9859,14.9952,36413.4294
2005-05-13 13:10:00,31.95,31.98,31.95,31.96,358048.4836190283,14.9905,15.0046,14.9905,14.9952,358048.4836
2005-05-13 13:20:00,31.96,31.97,31.82,31.87,64509.5851506238,14.9952,14.9999,14.9295,14.953,64509.5852
2005-05-13 13:30:00,31.87,31.9,31.82,31.82,34080.53555127295,14.953,14.9671,14.9295,14.9295,34080.5356
2005-05-13 13:40:00,31.82,31.83,31.69,31.69,161578.253372553,14.9295,14.9342,14.8686,14.8686,161578.2534
2005-05-13 13:50:00,31.69,31.7,31.54,31.54,82462.7244142408,14.8686,14.8732,14.7982,14.7982,82462.7244
2005-05-13 14:00:00,31.54,31.55,31.43,31.51,91591.43929404604,14.7982,14.8029,14.7466,14.7841,91591.4393
2005-05-13 14:10:00,31.51,31.54,31.15,31.18,74145.4508570849,14.7841,14.7982,14.6152,14.6293,74145.4509
2005-05-13 14:20:00,31.18,31.3,31.17,31.23,120701.89674409167,14.6293,14.6856,14.6246,14.6527,120701.8967
2005-05-13 14:30:00,31.24,31.25,30.98,31.0,102038.7463231565,14.6574,14.6621,14.5354,14.5448,102038.7463
2005-05-13 14:40:00,31.0,31.03,30.76,30.79,169489.8062683842,14.5448,14.5589,14.4322,14.4463,169489.8063
2005-05-13 14:50:00,30.79,30.98,30.78,30.9,116441.82980018258,14.4463,14.5354,14.4416,14.4979,116441.8298
2005-05-13 15:00:00,30.9,30.97,30.86,30.93,147783.75088751395,14.4979,14.5307,14.4791,14.512,147783.7509
2005-05-13 15:10:00,30.93,31.14,30.92,31.14,203164.62115833248,14.512,14.6105,14.5073,14.6105,203164.6212
2005-05-13 15:20:00,31.14,31.24,31.14,31.19,195557.3587584948,14.6105,14.6574,14.6105,14.634,195557.3588
2005-05-13 15:30:00,31.19,31.24,31.19,31.21,206207.5261182676,14.634,14.6574,14.634,14.6433,206207.5261
2005-05-13 15:40:00,31.21,31.28,31.19,31.28,187037.22487067647,14.6433,14.6762,14.634,14.6762,187037.2249
2005-05-13 15:50:00,31.27,31.29,31.18,31.21,332386.6517902424,14.6715,14.6809,14.6293,14.6433,332386.6518
2005-05-16 09:30:00,31.34,31.46,31.25,31.38,80434.12110761741,14.7043,14.7606,14.6621,14.7231,80434.1211
2005-05-16 09:40:00,31.39,31.55,31.27,31.28,96054.36656861752,14.7278,14.8029,14.6715,14.6762,96054.3666
2005-05-16 09:50:00,31.27,31.39,31.25,31.36,98184.40004057209,14.6715,14.7278,14.6621,14.7137,98184.4
2005-05-16 10:00:00,31.35,31.44,31.34,31.37,69581.09341718227,14.709,14.7513,14.7043,14.7184,69581.0934
2005-05-16 10:10:00,31.35,31.44,31.32,31.41,125976.26534131252,14.709,14.7513,14.695,14.7372,125976.2653
2005-05-16 10:20:00,31.41,31.43,31.36,31.38,27487.57480474693,14.7372,14.7466,14.7137,14.7231,27487.5748
2005-05-16 10:30:00,31.38,31.4,31.29,31.36,101633.02566183182,14.7231,14.7325,14.6809,14.7137,101633.0257
2005-05-16 10:40:00,31.36,31.44,31.33,31.39,54772.28927883152,14.7137,14.7513,14.6996,14.7278,54772.2893
2005-05-16 10:50:00,31.39,31.44,31.39,31.42,75971.19383304595,14.7278,14.7513,14.7278,14.7419,75971.1938
2005-05-16 11:00:00,31.42,31.43,31.39,31.41,39760.62480981844,14.7419,14.7466,14.7278,14.7372,39760.6248
2005-05-16 11:10:00,31.41,31.44,31.4,31.44,38442.03266051324,14.7372,14.7513,14.7325,14.7513,38442.0327
2005-05-16 11:20:00,31.44,31.44,31.38,31.4,80434.12110761741,14.7513,14.7513,14.7231,14.7325,80434.1211
2005-05-16 11:30:00,31.4,31.44,31.39,31.39,41890.658281773,14.7325,14.7513,14.7278,14.7278,41890.6583
2005-05-16 11:40:00,31.4,31.41,31.38,31.41,34993.40703925347,14.7325,14.7372,14.7231,14.7372,34993.407
2005-05-16 11:50:00,31.39,31.4,31.37,31.38,30124.759103357337,14.7278,14.7325,14.7184,14.7231,30124.7591
2005-05-16 12:00:00,31.38,31.39,31.36,31.37,23633.22852216249,14.7231,14.7278,14.7137,14.7184,23633.2285
2005-05-16 12:10:00,31.37,31.39,31.37,31.39,109747.4388883254,14.7184,14.7278,14.7184,14.7278,109747.4389
2005-05-16 12:20:00,31.39,31.49,31.39,31.48,66741.04878790953,14.7278,14.7747,14.7278,14.77,66741.0488
2005-05-16 12:30:00,31.47,31.47,31.39,31.41,69276.80292118876,14.7653,14.7653,14.7278,14.7372,69276.8029
2005-05-16 12:40:00,31.4,31.42,31.38,31.4,57612.33390810427,14.7325,14.7419,14.7231,14.7325,57612.3339
2005-05-16 12:50:00,31.4,31.41,31.38,31.41,73435.4396997667,14.7325,14.7372,14.7231,14.7372,73435.4397
2005-05-16 13:00:00,31.4,31.41,31.39,31.4,17750.27893295466,14.7325,14.7372,14.7278,14.7325,17750.2789
2005-05-16 13:10:00,31.4,31.45,31.4,31.42,45745.00456435744,14.7325,14.756,14.7325,14.7419,45745.0046
2005-05-16 13:20:00,31.43,31.45,31.4,31.45,101328.73516583833,14.7466,14.756,14.7325,14.756,101328.7352
2005-05-16 13:30:00,31.45,31.48,31.42,31.43,63292.423166649765,14.756,14.77,14.7419,14.7466,63292.4232
2005-05-16 13:40:00,31.44,31.53,31.41,31.49,77796.936809007,14.7513,14.7935,14.7372,14.7747,77796.9368
2005-05-16 13:50:00,31.49,31.52,31.48,31.51,107211.68475504615,14.7747,14.7888,14.77,14.7841,107211.6848
2005-05-16 14:00:00,31.51,31.54,31.48,31.5,89359.97565676032,14.7841,14.7982,14.77,14.7794,89359.9757
2005-05-16 14:10:00,31.5,31.55,31.49,31.51,187950.09635865703,14.7794,14.8029,14.7747,14.7841,187950.0964
2005-05-16 14:20:00,31.51,31.52,31.49,31.51,34384.826047266455,14.7841,14.7888,14.7747,14.7841,34384.826
2005-05-16 14:30:00,31.51,31.58,31.51,31.56,176082.76701491023,14.7841,14.8169,14.7841,14.8076,176082.767
2005-05-16 14:40:00,31.56,31.59,31.53,31.56,93315.75210467594,14.8076,14.8216,14.7935,14.8076,93315.7521
2005-05-16 14:50:00,31.56,31.57,31.53,31.55,55583.73060148088,14.8076,14.8123,14.7935,14.8029,55583.7306
2005-05-16 15:00:00,31.54,31.61,31.52,31.59,97575.81904858504,14.7982,14.831,14.7888,14.8216,97575.819
2005-05-16 15:10:00,31.58,31.65,31.58,31.61,91287.14879805254,14.8169,14.8498,14.8169,14.831,91287.1488
2005-05-16 15:20:00,31.6,31.61,31.57,31.58,86012.78020083172,14.8263,14.831,14.8123,14.8169,86012.7802
2005-05-16 15:30:00,31.58,31.6,31.56,31.57,88447.1041687798,14.8169,14.8263,14.8076,14.8123,88447.1042
2005-05-16 15:40:00,31.56,31.59,31.55,31.56,239578.0505122224,14.8076,14.8216,14.8029,14.8076,239578.0505
2005-05-16 15:50:00,31.56,31.59,31.51,31.54,303073.33400953445,14.8076,14.8216,14.7841,14.7982,303073.334
2005-05-17 09:30:00,31.56,31.65,31.47,31.53,171924.13023633228,14.8076,14.8498,14.7653,14.7935,171924.1302
2005-05-17 09:40:00,31.57,31.61,31.46,31.54,68161.0711025459,14.8123,14.831,14.7606,14.7982,68161.0711
2005-05-17 09:50:00,31.54,31.64,31.54,31.61,120803.32690942286,14.7982,14.8451,14.7982,14.831,120803.3269
2005-05-17 10:00:00,31.62,31.64,31.55,31.56,101125.874835176,14.8357,14.8451,14.8029,14.8076,101125.8748
2005-05-17 10:10:00,31.56,31.57,31.52,31.55,45643.57439902627,14.8076,14.8123,14.7888,14.8029,45643.5744
2005-05-17 10:20:00,31.55,31.56,31.46,31.46,33167.664063292425,14.8029,14.8076,14.7606,14.7606,33167.6641
2005-05-17 10:30:00,31.45,31.47,31.37,31.43,136930.7231970788,14.756,14.7653,14.7184,14.7466,136930.7232
2005-05-17 10:40:00,31.42,31.44,31.37,31.38,41687.79795111066,14.7419,14.7513,14.7184,14.7231,41687.798
2005-05-17 10:50:00,31.39,31.43,31.38,31.4,39862.05497514961,14.7278,14.7466,14.7231,14.7325,39862.055
2005-05-17 11:00:00,31.41,31.49,31.38,31.39,136829.29303174763,14.7372,14.7747,14.7231,14.7278,136829.293
2005-05-17 11:10:00,31.38,31.42,31.37,31.41,23024.64753017548,14.7231,14.7419,14.7184,14.7372,23024.6475
2005-05-17 11:20:00,31.41,31.45,31.4,31.41,56496.602089461405,14.7372,14.756,14.7325,14.7372,56496.6021
2005-05-17 11:30:00,31.42,31.45,31.41,31.45,24951.820671467696,14.7419,14.756,14.7372,14.756,24951.8207
2005-05-17 11:40:00,31.44,31.45,31.42,31.44,41890.658281773,14.7513,14.756,14.7419,14.7513,41890.6583
2005-05-17 11:50:00,31.45,31.45,31.4,31.41,13794.502485039053,14.756,14.756,14.7325,14.7372,13794.5025
2005-05-17 12:00:00,31.41,31.43,31.4,31.41,16735.977279642964,14.7372,14.7466,14.7325,14.7372,16735.9773
2005-05-17 12:10:00,31.41,31.43,31.4,31.42,17648.84876762349,14.7372,14.7466,14.7325,14.7419,17648.8488
2005-05-17 12:20:00,31.41,31.48,31.41,31.48,175879.9066842479,14.7372,14.77,14.7372,14.77,175879.9067
2005-05-17 12:30:00,31.47,31.48,31.44,31.45,85302.76904351354,14.7653,14.77,14.7513,14.756,85302.769
2005-05-17 12:40:00,31.44,31.45,31.42,31.42,92200.02028603306,14.7513,14.756,14.7419,14.7419,92200.0203
2005-05-17 12:50:00,31.43,31.43,31.38,31.4,32051.93224464956,14.7466,14.7466,14.7231,14.7325,32051.9322
2005-05-17 13:00:00,31.4,31.43,31.4,31.41,30327.61943401968,14.7325,14.7466,14.7325,14.7372,30327.6194
2005-05-17 13:10:00,31.41,31.44,31.4,31.42,28299.016127396288,14.7372,14.7513,14.7325,14.7419,28299.0161
2005-05-17 13:20:00,31.42,31.45,31.4,31.43,68566.79176387057,14.7419,14.756,14.7325,14.7466,68566.7918
2005-05-17 13:30:00,31.44,31.46,31.4,31.4,47773.60787098083,14.7513,14.7606,14.7325,14.7325,47773.6079
2005-05-17 13:40:00,31.41,31.41,31.39,31.4,158738.20874328027,14.7372,14.7372,14.7278,14.7325,158738.2087
2005-05-17 13:50:00,31.39,31.41,31.39,31.4,45136.423572370426,14.7278,14.7372,14.7278,14.7325,45136.4236
2005-05-17 14:00:00,31.4,31.43,31.39,31.42,111268.89136829293,14.7325,14.7466,14.7278,14.7419,111268.8914
2005-05-17 14:10:00,31.42,31.49,31.41,31.43,121107.61740541636,14.7419,14.7747,14.7372,14.7466,121107.6174
2005-05-17 14:20:00,31.43,31.46,31.43,31.46,28603.306623389795,14.7466,14.7606,14.7466,14.7606,28603.3066
2005-05-17 14:30:00,31.46,31.57,31.43,31.55,218074.8554620144,14.7606,14.8123,14.7466,14.8029,218074.8555
2005-05-17 14:40:00,31.55,31.6,31.53,31.58,95851.50623795515,14.8029,14.8263,14.7935,14.8169,95851.5062
2005-05-17 14:50:00,31.58,31.65,31.58,31.63,207830.4087635663,14.8169,14.8498,14.8169,14.8404,207830.4088
2005-05-17 15:00:00,31.63,31.63,31.59,31.61,81346.99259559793,14.8404,14.8404,14.8216,14.831,81346.9926
2005-05-17 15:10:00,31.62,31.91,31.6,31.73,102748.7574804747,14.8357,14.9718,14.8263,14.8873,102748.7575
2005-05-17 15:20:00,31.73,31.84,31.72,31.83,192007.30297190385,14.8873,14.9389,14.8826,14.9342,192007.303
2005-05-17 15:30:00,31.83,31.89,31.83,31.88,116948.98062683844,14.9342,14.9624,14.9342,14.9577,116948.9806
2005-05-17 15:40:00,31.88,32.0,31.87,31.99,1097677.2492139162,14.9577,15.014,14.953,15.0093,1097677.2492
2005-05-17 15:50:00,31.99,32.01,31.9,31.96,156506.74510599452,15.0093,15.0187,14.9671,14.9952,156506.7451
2005-05-18 09:30:00,32.07,32.22,32.06,32.18,134192.10873313723,15.161,15.2319,15.1562,15.213,134192.1087
2005-05-18 09:40:00,32.18,32.32,32.13,32.21,166345.47114311796,15.213,15.2792,15.1893,15.2272,166345.4711
2005-05-18 09:50:00,32.21,32.27,32.18,32.26,160868.24221523482,15.2272,15.2555,15.213,15.2508,160868.2422
2005-05-18 10:00:00,32.26,32.31,32.21,32.24,77086.92565168881,15.2508,15.2744,15.2272,15.2413,77086.9257
2005-05-18 10:10:00,32.24,32.39,32.24,32.32,64408.15498529263,15.2413,15.3123,15.2413,15.2792,64408.155
2005-05-18 10:20:00,32.32,32.58,32.32,32.56,122527.63972005274,15.2792,15.4021,15.2792,15.3926,122527.6397
2005-05-18 10:30:00,32.57,32.64,32.55,32.57,77695.50664367584,15.3973,15.4304,15.3879,15.3973,77695.5066
2005-05-18 10:40:00,32.56,32.57,32.53,32.53,115427.52814687089,15.3926,15.3973,15.3784,15.3784,115427.5281
2005-05-18 10:50:00,32.53,32.55,32.52,32.53,108530.27690435135,15.3784,15.3879,15.3737,15.3784,108530.2769
2005-05-18 11:00:00,32.54,32.55,32.45,32.47,102241.60665381885,15.3832,15.3879,15.3406,15.3501,102241.6067
2005-05-18 11:10:00,32.46,32.49,32.31,32.32,78608.37813165635,15.3453,15.3595,15.2744,15.2792,78608.3781
2005-05-18 11:20:00,32.31,32.36,32.3,32.34,36007.70869256517,15.2744,15.2981,15.2697,15.2886,36007.7087
2005-05-18 11:30:00,32.34,32.34,32.29,32.31,37224.870676539205,15.2886,15.2886,15.265,15.2744,37224.8707
2005-05-18 11:40:00,32.31,32.34,32.3,32.34,42803.52976975353,15.2744,15.2886,15.2697,15.2886,42803.5298
2005-05-18 11:50:00,32.35,32.43,32.35,32.39,35804.84836190283,15.2933,15.3312,15.2933,15.3123,35804.8484
2005-05-18 12:00:00,32.4,32.52,32.4,32.52,52743.685972208135,15.317,15.3737,15.317,15.3737,52743.686
2005-05-18 12:10:00,32.52,32.58,32.51,32.52,51830.81448422761,15.3737,15.4021,15.369,15.3737,51830.8145
2005-05-18 12:20:00,32.51,32.57,32.51,32.53,71406.83639314333,15.369,15.3973,15.369,15.3784,71406.8364
2005-05-18 12:30:00,32.53,32.55,32.51,32.53,36109.13885789634,15.3784,15.3879,15.369,15.3784,36109.1389
2005-05-18 12:40:00,32.57,32.58,32.51,32.54,55583.73060148088,15.3973,15.4021,15.369,15.3832,55583.7306
2005-05-18 12:50:00,32.54,32.56,32.52,32.54,47875.038036312,15.3832,15.3926,15.3737,15.3832,47875.038
2005-05-18 13:00:00,32.53,32.6,32.52,32.53,74348.31118774724,15.3784,15.4115,15.3737,15.3784,74348.3112
2005-05-18 13:10:00,32.52,32.53,32.43,32.43,53149.40663353281,15.3737,15.3784,15.3312,15.3312,53149.4066
2005-05-18 13:20:00,32.43,32.47,32.41,32.45,29516.17811137032,15.3312,15.3501,15.3217,15.3406,29516.1781
2005-05-18 13:30:00,32.45,32.45,32.42,32.43,46556.4458870068,15.3406,15.3406,15.3264,15.3312,46556.4459
2005-05-18 13:40:00,32.43,32.45,32.39,32.41,148696.62237549448,15.3312,15.3406,15.3123,15.3217,148696.6224
2005-05-18 13:50:00,32.41,32.41,32.38,32.38,45542.1442336951,15.3217,15.3217,15.3075,15.3075,45542.1442
2005-05-18 14:00:00,32.38,32.39,32.37,32.37,71913.98721979916,15.3075,15.3123,15.3028,15.3028,71913.9872
2005-05-18 14:10:00,32.37,32.46,32.36,32.43,64915.30581194847,15.3028,15.3453,15.2981,15.3312,64915.3058
2005-05-18 14:20:00,32.43,32.44,32.37,32.42,33066.233897961254,15.3312,15.3359,15.3028,15.3264,33066.2339
2005-05-18 14:30:00,32.42,32.43,32.36,32.4,41484.93762044832,15.3264,15.3312,15.2981,15.317,41484.9376
2005-05-18 14:40:00,32.39,32.48,32.36,32.43,29516.17811137032,15.3123,15.3548,15.2981,15.3312,29516.1781
2005-05-18 14:50:00,32.44,32.49,32.43,32.46,57815.194238766606,15.3359,15.3595,15.3312,15.3453,57815.1942
2005-05-18 15:00:00,32.46,32.47,32.39,32.4,48280.75869763668,15.3453,15.3501,15.3123,15.317,48280.7587
2005-05-18 15:10:00,32.4,32.45,32.4,32.42,39557.7644791561,15.317,15.3406,15.317,15.3264,39557.7645
2005-05-18 15:20:00,32.43,32.5,32.42,32.42,106298.81326706562,15.3312,15.3643,15.3264,15.3264,106298.8133
2005-05-18 15:30:00,32.41,32.44,32.39,32.44,88852.82483010448,15.3217,15.3359,15.3123,15.3359,88852.8248
2005-05-18 15:40:00,32.44,32.47,32.41,32.44,109848.86905365656,15.3359,15.3501,15.3217,15.3359,109848.8691
2005-05-18 15:50:00,32.44,32.5,32.44,32.49,137640.734354397,15.3359,15.3643,15.3359,15.3595,137640.7344
2005-05-19 09:30:00,32.68,32.72,32.24,32.38,130033.47195455928,15.4494,15.4683,15.2413,15.3075,130033.472
2005-05-19 09:40:00,32.34,32.42,32.3,32.36,117760.42194948778,15.2886,15.3264,15.2697,15.2981,117760.4219
2005-05-19 09:50:00,32.36,32.44,32.34,32.39,83984.17689420834,15.2981,15.3359,15.2886,15.3123,83984.1769
2005-05-19 10:00:00,32.4,32.44,32.29,32.31,115630.3884775332,15.317,15.3359,15.265,15.2744,115630.3885
2005-05-19 10:10:00,32.32,32.37,32.24,32.26,94938.63474997463,15.2792,15.3028,15.2413,15.2508,94938.6347
2005-05-19 10:20:00,32.24,32.36,32.23,32.35,91388.57896338373,15.2413,15.2981,15.2366,15.2933,91388.579
2005-05-19 10:30:00,32.36,32.36,32.24,32.24,64509.5851506238,15.2981,15.2981,15.2413,15.2413,64509.5852
2005-05-19 10:40:00,32.24,32.29,32.19,32.24,38340.60249518207,15.2413,15.265,15.2177,15.2413,38340.6025
2005-05-19 10:50:00,32.24,32.31,32.23,32.3,49802.21117760422,15.2413,15.2744,15.2366,15.2697,49802.2112
2005-05-19 11:00:00,32.3,32.31,32.21,32.23,112486.05335226696,15.2697,15.2744,15.2272,15.2366,112486.0534
2005-05-19 11:10:00,32.23,32.33,32.23,32.3,40267.77563647429,15.2366,15.2839,15.2366,15.2697,40267.7756
2005-05-19 11:20:00,32.3,32.3,32.23,32.25,23328.938026168984,15.2697,15.2697,15.2366,15.2461,23328.938
2005-05-19 11:30:00,32.24,32.24,32.19,32.21,43006.39010041586,15.2413,15.2413,15.2177,15.2272,43006.3901
2005-05-19 11:40:00,32.22,32.3,32.22,32.3,34993.40703925347,15.2319,15.2697,15.2319,15.2697,34993.407
2005-05-19 11:50:00,32.29,32.31,32.28,32.29,93721.4727660006,15.265,15.2744,15.2603,15.265,93721.4728
2005-05-19 12:00:00,32.29,32.32,32.22,32.32,43412.11076174054,15.265,15.2792,15.2319,15.2792,43412.1108
2005-05-19 12:10:00,32.32,32.34,32.26,32.29,29414.74794603915,15.2792,15.2886,15.2508,15.265,29414.7479
2005-05-19 12:20:00,32.29,32.35,32.28,32.33,27284.714474084594,15.265,15.2933,15.2603,15.2839,27284.7145
2005-05-19 12:30:00,32.33,32.37,32.32,32.33,37022.010345876864,15.2839,15.3028,15.2792,15.2839,37022.0103
2005-05-19 12:40:00,32.33,32.4,32.33,32.37,22213.20620752612,15.2839,15.317,15.2839,15.3028,22213.2062
2005-05-19 12:50:00,32.37,32.43,32.36,32.41,18460.290090272847,15.3028,15.3312,15.2981,15.3217,18460.2901
2005-05-19 13:00:00,32.41,32.46,32.4,32.43,44020.69175372756,15.3217,15.3453,15.317,15.3312,44020.6918
2005-05-19 13:10:00,32.43,32.5,32.42,32.44,27791.86530074044,15.3312,15.3643,15.3264,15.3359,27791.8653
2005-05-19 13:20:00,32.44,32.49,32.42,32.45,29820.46860736383,15.3359,15.3595,15.3264,15.3406,29820.4686
2005-05-19 13:30:00,32.43,32.43,32.4,32.43,22618.926868850795,15.3312,15.3312,15.317,15.3312,22618.9269
2005-05-19 13:40:00,32.43,32.44,32.34,32.34,27284.714474084594,15.3312,15.3359,15.2886,15.2886,27284.7145
2005-05-19 13:50:00,32.35,32.39,32.29,32.34,59336.64671873416,15.2933,15.3123,15.265,15.2886,59336.6467
2005-05-19 14:00:00,32.32,32.41,32.32,32.34,27791.86530074044,15.2792,15.3217,15.2792,15.2886,27791.8653
2005-05-19 14:10:00,32.34,32.41,32.32,32.41,40774.92646313013,15.2886,15.3217,15.2792,15.3217,40774.9265
2005-05-19 14:20:00,32.41,32.47,32.36,32.45,67146.7694492342,15.3217,15.3501,15.2981,15.3406,67146.7694
2005-05-19 14:30:00,32.44,32.47,32.43,32.44,54670.85911350035,15.3359,15.3501,15.3312,15.3359,54670.8591
2005-05-19 14:40:00,32.44,32.46,32.4,32.46,146160.86824221525,15.3359,15.3453,15.317,15.3453,146160.8682
2005-05-19 14:50:00,32.47,32.49,32.42,32.46,80636.98143827975,15.3501,15.3595,15.3264,15.3453,80636.9814
2005-05-19 15:00:00,32.48,32.54,32.44,32.54,54163.70828684451,15.3548,15.3832,15.3359,15.3832,54163.7083
2005-05-19 15:10:00,32.54,32.55,32.52,32.55,75565.47317172127,15.3832,15.3879,15.3737,15.3879,75565.4732
2005-05-19 15:20:00,32.56,32.57,32.51,32.51,67248.19961456537,15.3926,15.3973,15.369,15.369,67248.1996
2005-05-19 15:30:00,32.51,32.6,32.51,32.56,92200.02028603306,15.369,15.4115,15.369,15.3926,92200.0203
2005-05-19 15:40:00,32.55,32.59,32.53,32.58,110863.17070696826,15.3879,15.4068,15.3784,15.4021,110863.1707
2005-05-19 15:50:00,32.58,32.62,32.56,32.56,133684.95790648137,15.4021,15.421,15.3926,15.3926,133684.9579
2005-05-20 09:30:00,32.59,32.59,32.28,32.3,178922.81164418298,15.4068,15.4068,15.2603,15.2697,178922.8116
2005-05-20 09:40:00,32.31,32.41,32.29,32.36,61973.83101734456,15.2744,15.3217,15.265,15.2981,61973.831
2005-05-20 09:50:00,32.35,32.42,32.24,32.42,59438.07688406532,15.2933,15.3264,15.2413,15.3264,59438.0769
2005-05-20 10:00:00,32.42,32.45,32.35,32.44,29516.17811137032,15.3264,15.3406,15.2933,15.3359,29516.1781
2005-05-20 10:10:00,32.45,32.48,32.43,32.43,33269.094228623595,15.3406,15.3548,15.3312,15.3312,33269.0942
2005-05-20 10:20:00,32.44,32.47,32.4,32.43,24038.94918348717,15.3359,15.3501,15.317,15.3312,24038.9492
2005-05-20 10:30:00,32.43,32.46,32.4,32.41,36616.28968455218,15.3312,15.3453,15.317,15.3217,36616.2897
2005-05-20 10:40:00,32.41,32.43,32.38,32.4,60046.65787605234,15.3217,15.3312,15.3075,15.317,60046.6579
2005-05-20 10:50:00,32.41,32.43,32.35,32.36,20894.614058220915,15.3217,15.3312,15.2933,15.2981,20894.6141
2005-05-20 11:00:00,32.36,32.36,32.32,32.33,32153.362409980728,15.2981,15.2981,15.2792,15.2839,32153.3624
2005-05-20 11:10:00,32.33,32.35,32.29,32.31,26676.13348209757,15.2839,15.2933,15.265,15.2744,26676.1335
2005-05-20 11:20:00,32.3,32.31,32.26,32.26,31139.06075666904,15.2697,15.2744,15.2508,15.2508,31139.0608
2005-05-20 11:30:00,32.26,32.28,32.25,32.27,40977.78679379248,15.2508,15.2603,15.2461,15.2555,40977.7868
2005-05-20 11:40:00,32.27,32.29,32.25,32.26,30834.770260675527,15.2555,15.265,15.2461,15.2508,30834.7703
2005-05-20 11:50:00,32.26,32.26,32.18,32.24,26473.27315143524,15.2508,15.2508,15.213,15.2413,26473.2732
2005-05-20 12:00:00,32.23,32.31,32.2,32.3,29921.898772695,15.2366,15.2744,15.2224,15.2697,29921.8988
2005-05-20 12:10:00,32.29,32.3,32.24,32.25,11360.178517090982,15.265,15.2697,15.2413,15.2461,11360.1785
2005-05-20 12:20:00,32.25,32.38,32.24,32.35,49092.20002028604,15.2461,15.3075,15.2413,15.2933,49092.2
2005-05-20 12:30:00,32.36,32.39,32.32,32.34,12983.061162389697,15.2981,15.3123,15.2792,15.2886,12983.0612
2005-05-20 12:40:00,32.35,32.35,32.31,32.32,8012.983061162389,15.2933,15.2933,15.2744,15.2792,8012.9831
2005-05-20 12:50:00,32.32,32.38,32.32,32.36,17648.84876762349,15.2792,15.3075,15.2792,15.2981,17648.8488
2005-05-20 13:00:00,32.36,32.38,32.34,32.36,13388.781823714373,15.2981,15.3075,15.2886,15.2981,13388.7818
2005-05-20 13:10:00,32.37,32.38,32.36,32.37,9635.865706461102,15.3028,15.3075,15.2981,15.3028,9635.8657
2005-05-20 13:20:00,32.36,32.37,32.34,32.36,39963.48514048078,15.2981,15.3028,15.2886,15.2981,39963.4851
2005-05-20 13:30:00,32.36,32.37,32.32,32.32,39253.47398316259,15.2981,15.3028,15.2792,15.2792,39253.474
2005-05-20 13:40:00,32.33,32.4,32.32,32.39,41992.08844710417,15.2839,15.317,15.2792,15.3123,41992.0884
2005-05-20 13:50:00,32.38,32.42,32.37,32.39,25864.69215944822,15.3075,15.3264,15.3028,15.3123,25864.6922
2005-05-20 14:00:00,32.4,32.44,32.4,32.44,14200.223146363727,15.317,15.3359,15.317,15.3359,14200.2231
2005-05-20 14:10:00,32.44,32.51,32.44,32.44,28197.58596206512,15.3359,15.369,15.3359,15.3359,28197.586
2005-05-20 14:20:00,32.45,32.5,32.44,32.48,19068.871082259862,15.3406,15.3643,15.3359,15.3548,19068.8711
2005-05-20 14:30:00,32.48,32.5,32.45,32.48,15620.245461000102,15.3548,15.3643,15.3406,15.3548,15620.2455
2005-05-20 14:40:00,32.48,32.49,32.44,32.45,20691.75372755857,15.3548,15.3595,15.3359,15.3406,20691.7537
2005-05-20 14:50:00,32.46,32.49,32.45,32.45,16431.686783649457,15.3453,15.3595,15.3406,15.3406,16431.6868
2005-05-20 15:00:00,32.44,32.44,32.39,32.43,26980.423978091083,15.3359,15.3359,15.3123,15.3312,26980.424
2005-05-20 15:10:00,32.44,32.44,32.4,32.42,36007.70869256517,15.3359,15.3359,15.317,15.3264,36007.7087
2005-05-20 15:20:00,32.41,32.45,32.41,32.45,30124.759103357337,15.3217,15.3406,15.3217,15.3406,30124.7591
2005-05-20 15:30:00,32.45,32.5,32.43,32.46,52236.53514555229,15.3406,15.3643,15.3312,15.3453,52236.5351
2005-05-20 15:40:00,32.46,32.49,32.41,32.43,63089.562835987424,15.3453,15.3595,15.3217,15.3312,63089.5628
2005-05-20 15:50:00,32.43,32.47,32.41,32.41,113094.63434425398,15.3312,15.3501,15.3217,15.3217,113094.6343
2005-05-23 09:30:00,32.63,32.68,32.53,32.64,101430.1653311695,15.4257,15.4494,15.3784,15.4304,101430.1653
2005-05-23 09:40:00,32.61,32.72,32.59,32.65,79014.09879298104,15.4163,15.4683,15.4068,15.4352,79014.0988
2005-05-23 09:50:00,32.65,32.68,32.59,32.67,67146.7694492342,15.4352,15.4494,15.4068,15.4446,67146.7694
2005-05-23 10:00:00,32.68,32.72,32.66,32.7,38137.742164519725,15.4494,15.4683,15.4399,15.4588,38137.7422
2005-05-23 10:10:00,32.7,32.72,32.63,32.7,32051.93224464956,15.4588,15.4683,15.4257,15.4588,32051.9322
2005-05-23 10:20:00,32.7,32.71,32.67,32.71,32964.803732630084,15.4588,15.4635,15.4446,15.4635,32964.8037
2005-05-23 10:30:00,32.69,32.76,32.69,32.71,69276.80292118876,15.4541,15.4872,15.4541,15.4635,69276.8029
2005-05-23 10:40:00,32.71,32.71,32.58,32.59,56293.74175879906,15.4635,15.4635,15.4021,15.4068,56293.7418
2005-05-23 10:50:00,32.59,32.67,32.58,32.62,66031.03763059134,15.4068,15.4446,15.4021,15.421,66031.0376
2005-05-23 11:00:00,32.62,32.62,32.53,32.54,68972.51242519525,15.421,15.421,15.3784,15.3832,68972.5124
2005-05-23 11:10:00,32.53,32.53,32.51,32.52,44122.12191905873,15.3784,15.3784,15.369,15.3737,44122.1219
2005-05-23 11:20:00,32.52,32.56,32.51,32.53,45542.1442336951,15.3737,15.3926,15.369,15.3784,45542.1442
2005-05-23 11:30:00,32.53,32.59,32.52,32.58,30023.32893802617,15.3784,15.4068,15.3737,15.4021,30023.3289
2005-05-23 11:40:00,32.59,32.63,32.58,32.61,14707.373973019576,15.4068,15.4257,15.4021,15.4163,14707.374
2005-05-23 11:50:00,32.62,32.65,32.59,32.6,36210.56902322751,15.421,15.4352,15.4068,15.4115,36210.569
2005-05-23 12:00:00,32.61,32.66,32.61,32.66,31747.64174865605,15.4163,15.4399,15.4163,15.4399,31747.6417
2005-05-23 12:10:00,32.66,32.69,32.62,32.68,31443.35125266254,15.4399,15.4541,15.421,15.4494,31443.3513
2005-05-23 12:20:00,32.68,32.78,32.68,32.77,34486.256212597626,15.4494,15.4966,15.4494,15.4919,34486.2562
2005-05-23 12:30:00,32.77,32.87,32.77,32.85,64813.87564661731,15.4919,15.5392,15.4919,15.5297,64813.8756
2005-05-23 12:40:00,32.85,32.88,32.83,32.88,39862.05497514961,15.5297,15.5439,15.5203,15.5439,39862.055
2005-05-23 12:50:00,32.88,32.88,32.81,32.84,60655.23886803936,15.5439,15.5439,15.5108,15.525,60655.2389
2005-05-23 13:00:00,32.84,32.85,32.78,32.79,59945.22771072117,15.525,15.5297,15.4966,15.5014,59945.2277
2005-05-23 13:10:00,32.79,32.82,32.77,32.81,112993.2041789228,15.5014,15.5155,15.4919,15.5108,112993.2042
2005-05-23 13:20:00,32.79,32.85,32.79,32.83,48483.61902829901,15.5014,15.5297,15.5014,15.5203,48483.619
2005-05-23 13:30:00,32.83,32.86,32.8,32.85,47469.31737498733,15.5203,15.5344,15.5061,15.5297,47469.3174
2005-05-23 13:40:00,32.85,32.85,32.82,32.82,32457.652905974235,15.5297,15.5297,15.5155,15.5155,32457.6529
2005-05-23 13:50:00,32.82,32.88,32.8,32.88,22720.357034181965,15.5155,15.5439,15.5061,15.5439,22720.357
2005-05-23 14:00:00,32.89,32.98,32.85,32.95,60655.23886803936,15.5486,15.5912,15.5297,15.577,60655.2389
2005-05-23 14:10:00,32.95,33.08,32.95,33.05,61872.40085201339,15.577,15.6384,15.577,15.6243,61872.4009
2005-05-23 14:20:00,33.05,33.1,33.02,33.04,71812.557054468,15.6243,15.6479,15.6101,15.6195,71812.5571
2005-05-23 14:30:00,33.04,33.08,33.02,33.04,64915.30581194847,15.6195,15.6384,15.6101,15.6195,64915.3058
2005-05-23 14:40:00,33.05,33.07,33.02,33.07,60959.52936403286,15.6243,15.6337,15.6101,15.6337,60959.5294
2005-05-23 14:50:00,33.06,33.09,33.05,33.06,67856.78060655239,15.629,15.6432,15.6243,15.629,67856.7806
2005-05-23 15:00:00,33.06,33.1,33.05,33.09,72015.41738513033,15.629,15.6479,15.6243,15.6432,72015.4174
2005-05-23 15:10:00,33.1,33.15,33.03,33.1,153058.11948473475,15.6479,15.6715,15.6148,15.6479,153058.1195
2005-05-23 15:20:00,33.08,33.1,33.03,33.06,182574.29759610508,15.6384,15.6479,15.6148,15.629,182574.2976
2005-05-23 15:30:00,33.05,33.12,33.04,33.06,127700.5781519424,15.6243,15.6574,15.6195,15.629,127700.5782
2005-05-23 15:40:00,33.06,33.07,32.99,33.03,218176.2856273456,15.629,15.6337,15.5959,15.6148,218176.2856
2005-05-23 15:50:00,33.03,33.05,33.01,33.01,137843.59468505933,15.6148,15.6243,15.6054,15.6054,137843.5947
2005-05-24 09:30:00,32.83,32.84,32.53,32.55,130642.0529465463,15.5203,15.525,15.3784,15.3879,130642.0529
2005-05-24 09:40:00,32.56,32.56,32.51,32.51,102241.60665381885,15.3926,15.3926,15.369,15.369,102241.6067
2005-05-24 09:50:00,32.5,32.58,32.43,32.54,110964.60087229942,15.3643,15.4021,15.3312,15.3832,110964.6009
2005-05-24 10:00:00,32.53,32.54,32.49,32.5,48179.32853230551,15.3784,15.3832,15.3595,15.3643,48179.3285
2005-05-24 10:10:00,32.49,32.59,32.49,32.55,76782.6351556953,15.3595,15.4068,15.3595,15.3879,76782.6352
2005-05-24 10:20:00,32.54,32.61,32.52,32.58,42194.948777766505,15.3832,15.4163,15.3737,15.4021,42194.9488
2005-05-24 10:30:00,32.58,32.65,32.55,32.62,107211.68475504615,15.4021,15.4352,15.3879,15.421,107211.6848
2005-05-24 10:40:00,32.62,32.72,32.61,32.69,43412.11076174054,15.421,15.4683,15.4163,15.4541,43412.1108
2005-05-24 10:50:00,32.69,32.8,32.69,32.8,75261.18267572776,15.4541,15.5061,15.4541,15.5061,75261.1827
2005-05-24 11:00:00,32.8,33.13,32.71,32.84,86114.2103661629,15.5061,15.6621,15.4635,15.525,86114.2104
2005-05-24 11:10:00,32.84,32.85,32.75,32.76,54975.14960949386,15.525,15.5297,15.4824,15.4872,54975.1496
2005-05-24 11:20:00,32.77,32.8,32.71,32.72,32051.93224464956,15.4919,15.5061,15.4635,15.4683,32051.9322
2005-05-24 11:30:00,32.72,32.75,32.68,32.68,26878.99381275992,15.4683,15.4824,15.4494,15.4494,26878.9938
2005-05-24 11:40:00,32.69,32.77,32.68,32.77,38137.742164519725,15.4541,15.4919,15.4494,15.4919,38137.7422
2005-05-24 11:50:00,32.77,32.77,32.63,32.65,86215.64053149406,15.4919,15.4919,15.4257,15.4352,86215.6405
2005-05-24 12:00:00,32.64,32.69,32.63,32.68,36514.85951922102,15.4304,15.4541,15.4257,15.4494,36514.8595
2005-05-24 12:10:00,32.67,32.67,32.63,32.63,13084.491327720863,15.4446,15.4446,15.4257,15.4257,13084.4913
2005-05-24 12:20:00,32.63,32.63,32.61,32.62,17344.558271629983,15.4257,15.4257,15.4163,15.421,17344.5583
2005-05-24 12:30:00,32.61,32.67,32.61,32.67,27284.714474084594,15.4163,15.4446,15.4163,15.4446,27284.7145
2005-05-24 12:40:00,32.67,32.7,32.66,32.68,23024.64753017548,15.4446,15.4588,15.4399,15.4494,23024.6475
2005-05-24 12:50:00,32.68,32.7,32.64,32.65,27690.435135409272,15.4494,15.4588,15.4304,15.4352,27690.4351
2005-05-24 13:00:00,32.63,32.65,32.61,32.61,129323.4607972411,15.4257,15.4352,15.4163,15.4163,129323.4608
2005-05-24 13:10:00,32.62,32.65,32.6,32.6,16533.116948980627,15.421,15.4352,15.4115,15.4115,16533.1169
2005-05-24 13:20:00,32.61,32.61,32.57,32.58,13591.642154376712,15.4163,15.4163,15.3973,15.4021,13591.6422
2005-05-24 13:30:00,32.58,32.6,32.53,32.58,47469.31737498733,15.4021,15.4115,15.3784,15.4021,47469.3174
2005-05-24 13:40:00,32.57,32.6,32.56,32.57,32254.79257531189,15.3973,15.4115,15.3926,15.3973,32254.7926
2005-05-24 13:50:00,32.56,32.57,32.48,32.49,150116.64469013084,15.3926,15.3973,15.3548,15.3595,150116.6447
2005-05-24 14:00:00,32.48,32.5,32.39,32.46,225884.97819251445,15.3548,15.3643,15.3123,15.3453,225884.9782
2005-05-24 14:10:00,32.46,32.49,32.43,32.44,67451.05994522771,15.3453,15.3595,15.3312,15.3359,67451.0599
2005-05-24 14:20:00,32.44,32.47,32.4,32.47,76681.20499036413,15.3359,15.3501,15.317,15.3501,76681.205
2005-05-24 14:30:00,32.46,32.51,32.46,32.51,269499.9492849173,15.3453,15.369,15.3453,15.369,269499.9493
2005-05-24 14:40:00,32.51,32.51,32.44,32.45,151840.95750076073,15.369,15.369,15.3359,15.3406,151840.9575
2005-05-24 14:50:00,32.45,32.49,32.44,32.49,88548.53433411097,15.3406,15.3595,15.3359,15.3595,88548.5343
2005-05-24 15:00:00,32.5,32.57,32.5,32.55,183791.4595800792,15.3643,15.3973,15.3643,15.3879,183791.4596
2005-05-24 15:10:00,32.57,32.58,32.51,32.51,79724.10995029921,15.3973,15.4021,15.369,15.369,79724.11
2005-05-24 15:20:00,32.51,32.59,32.49,32.58,109138.85789633838,15.369,15.4068,15.3595,15.4021,109138.8579
2005-05-24 15:30:00,32.58,32.64,32.58,32.61,76985.49548635764,15.4021,15.4304,15.4021,15.4163,76985.4955
2005-05-24 15:40:00,32.61,32.62,32.54,32.58,53453.69712952632,15.4163,15.421,15.3832,15.4021,53453.6971
2005-05-24 15:50:00,32.57,32.6,32.56,32.57,141292.2203063191,15.3973,15.4115,15.3926,15.3973,141292.2203
2005-05-25 09:30:00,32.34,32.35,31.94,32.05,282584.4406126382,15.2886,15.2933,15.0995,15.1515,282584.4406
2005-05-25 09:40:00,32.05,32.08,31.93,31.93,191297.29181458565,15.1515,15.1657,15.0948,15.0948,191297.2918
2005-05-25 09:50:00,31.94,31.94,31.88,31.89,105487.37194441629,15.0995,15.0995,15.0712,15.0759,105487.3719
2005-05-25 10:00:00,31.89,31.92,31.82,31.85,211887.61537681308,15.0759,15.0901,15.0428,15.057,211887.6154
2005-05-25 10:10:00,31.85,31.85,31.76,31.78,129120.60046657876,15.057,15.057,15.0144,15.0239,129120.6005
2005-05-25 10:20:00,31.78,31.81,31.73,31.79,112181.76285627346,15.0239,15.0381,15.0002,15.0286,112181.7629
2005-05-25 10:30:00,31.79,31.79,31.71,31.72,103255.90830713054,15.0286,15.0286,14.9908,14.9955,103255.9083
2005-05-25 10:40:00,31.72,31.81,31.71,31.81,71203.97606248099,14.9955,15.0381,14.9908,15.0381,71203.9761
2005-05-25 10:50:00,31.81,31.96,31.8,31.93,65118.16614261081,15.0381,15.109,15.0333,15.0948,65118.1661
2005-05-25 11:00:00,31.93,32.0,31.93,31.97,81854.14342225378,15.0948,15.1279,15.0948,15.1137,81854.1434
2005-05-25 11:10:00,31.96,31.99,31.95,31.97,86824.22152348109,15.109,15.1232,15.1042,15.1137,86824.2215
2005-05-25 11:20:00,31.97,32.05,31.97,32.04,101125.874835176,15.1137,15.1515,15.1137,15.1468,101125.8748
2005-05-25 11:30:00,32.02,32.09,32.02,32.09,57815.194238766606,15.1373,15.1704,15.1373,15.1704,57815.1942
2005-05-25 11:40:00,32.1,32.17,32.09,32.1,81854.14342225378,15.1752,15.2083,15.1704,15.1752,81854.1434
2005-05-25 11:50:00,32.1,32.1,31.98,31.98,34181.96571660412,15.1752,15.1752,15.1184,15.1184,34181.9657
2005-05-25 12:00:00,31.99,31.99,31.86,31.9,162085.40419920883,15.1232,15.1232,15.0617,15.0806,162085.4042
2005-05-25 12:10:00,31.89,31.9,31.85,31.86,61162.3896946952,15.0759,15.0806,15.057,15.0617,61162.3897
2005-05-25 12:20:00,31.86,31.87,31.81,31.84,122730.50005071508,15.0617,15.0664,15.0381,15.0522,122730.5001
2005-05-25 12:30:00,31.83,31.83,31.81,31.81,96358.65706461102,15.0475,15.0475,15.0381,15.0381,96358.6571
2005-05-25 12:40:00,31.8,31.82,31.78,31.81,80941.27193427326,15.0333,15.0428,15.0239,15.0381,80941.2719
2005-05-25 12:50:00,31.81,31.82,31.78,31.78,63698.14382797444,15.0381,15.0428,15.0239,15.0239,63698.1438
2005-05-25 13:00:00,31.78,31.8,31.78,31.79,66943.90911857186,15.0239,15.0333,15.0239,15.0286,66943.9091
2005-05-25 13:10:00,31.79,31.81,31.78,31.78,53047.97646820165,15.0286,15.0381,15.0239,15.0239,53047.9765
2005-05-25 13:20:00,31.78,31.8,31.76,31.78,73435.4396997667,15.0239,15.0333,15.0144,15.0239,73435.4397
2005-05-25 13:30:00,31.78,31.82,31.76,31.82,114413.22649355918,15.0239,15.0428,15.0144,15.0428,114413.2265
2005-05-25 13:40:00,31.82,31.88,31.82,31.87,46150.72522568212,15.0428,15.0712,15.0428,15.0664,46150.7252
2005-05-25 13:50:00,31.87,31.95,31.87,31.92,71001.11573181865,15.0664,15.1042,15.0664,15.0901,71001.1157
2005-05-25 14:00:00,31.92,31.94,31.89,31.92,51627.95415356527,15.0901,15.0995,15.0759,15.0901,51627.9542
2005-05-25 14:10:00,31.93,31.93,31.91,31.91,61060.95952936403,15.0948,15.0948,15.0853,15.0853,61060.9595
2005-05-25 14:20:00,31.91,31.97,31.89,31.96,58525.2053960848,15.0853,15.1137,15.0759,15.109,58525.2054
2005-05-25 14:30:00,31.97,32.03,31.94,31.94,66842.47895324069,15.1137,15.1421,15.0995,15.0995,66842.479
2005-05-25 14:40:00,31.95,31.98,31.9,31.94,56293.74175879906,15.1042,15.1184,15.0806,15.0995,56293.7418
2005-05-25 14:50:00,31.95,31.95,31.9,31.9,109138.85789633838,15.1042,15.1042,15.0806,15.0806,109138.8579
2005-05-25 15:00:00,31.9,31.91,31.86,31.88,60249.518206714674,15.0806,15.0853,15.0617,15.0712,60249.5182
2005-05-25 15:10:00,31.89,31.92,31.87,31.88,134597.8293944619,15.0759,15.0901,15.0664,15.0712,134597.8294
2005-05-25 15:20:00,31.88,31.91,31.88,31.91,58626.63556141596,15.0712,15.0853,15.0712,15.0853,58626.6356
2005-05-25 15:30:00,31.9,31.91,31.89,31.91,53555.12729485749,15.0806,15.0853,15.0759,15.0853,53555.1273
2005-05-25 15:40:00,31.91,31.91,31.84,31.84,93112.8917740136,15.0853,15.0853,15.0522,15.0522,93112.8918
2005-05-25 15:50:00,31.85,31.92,31.84,31.89,97778.6793792474,15.057,15.0901,15.0522,15.0759,97778.6794
2005-05-26 09:30:00,32.19,32.21,31.95,32.02,187442.9455320012,15.2177,15.2272,15.1042,15.1373,187442.9455
2005-05-26 09:40:00,32.03,32.19,32.0,32.12,107617.40541637084,15.1421,15.2177,15.1279,15.1846,107617.4054
2005-05-26 09:50:00,32.12,32.12,31.97,31.97,96561.51739527336,15.1846,15.1846,15.1137,15.1137,96561.5174
2005-05-26 10:00:00,32.02,32.12,32.02,32.11,48077.89836697434,15.1373,15.1846,15.1373,15.1799,48077.8984
2005-05-26 10:10:00,32.11,32.2,32.09,32.13,92808.60127802008,15.1799,15.2224,15.1704,15.1893,92808.6013
2005-05-26 10:20:00,32.11,32.15,32.07,32.1,73536.86986509788,15.1799,15.1988,15.161,15.1752,73536.8699
2005-05-26 10:30:00,32.1,32.14,32.09,32.13,50106.501673597726,15.1752,15.1941,15.1704,15.1893,50106.5017
2005-05-26 10:40:00,32.13,32.14,32.08,32.08,42600.66943909119,15.1893,15.1941,15.1657,15.1657,42600.6694
2005-05-26 10:50:00,32.08,32.09,32.04,32.05,49700.78101227305,15.1657,15.1704,15.1468,15.1515,49700.781
2005-05-26 11:00:00,32.05,32.07,32.03,32.04,75869.76366771478,15.1515,15.161,15.1421,15.1468,75869.7637
2005-05-26 11:10:00,32.04,32.05,32.0,32.04,34587.6863779288,15.1468,15.1515,15.1279,15.1468,34587.6864
2005-05-26 11:20:00,32.03,32.04,31.99,32.01,31544.781417993712,15.1421,15.1468,15.1232,15.1326,31544.7814
2005-05-26 11:30:00,32.01,32.03,31.96,32.03,46962.16654833147,15.1326,15.1421,15.109,15.1421,46962.1665
2005-05-26 11:40:00,32.03,32.05,32.0,32.05,23024.64753017548,15.1421,15.1515,15.1279,15.1515,23024.6475
2005-05-26 11:50:00,32.04,32.05,32.0,32.03,18054.56942894817,15.1468,15.1515,15.1279,15.1421,18054.5694
2005-05-26 12:00:00,32.02,32.03,32.0,32.0,24140.37934881834,15.1373,15.1421,15.1279,15.1279,24140.3793
2005-05-26 12:10:00,32.0,32.03,32.0,32.01,23126.077695506643,15.1279,15.1421,15.1279,15.1326,23126.0777
2005-05-26 12:20:00,32.01,32.02,32.0,32.0,22517.496703519628,15.1326,15.1373,15.1279,15.1279,22517.4967
2005-05-26 12:30:00,32.0,32.01,31.95,31.96,30834.770260675527,15.1279,15.1326,15.1042,15.109,30834.7703
2005-05-26 12:40:00,31.96,31.97,31.93,31.94,37123.44051120804,15.109,15.1137,15.0948,15.0995,37123.4405
2005-05-26 12:50:00,31.92,31.94,31.9,31.9,49700.78101227305,15.0901,15.0995,15.0806,15.0806,49700.781
2005-05-26 13:00:00,31.92,31.92,31.86,31.91,35297.69753524698,15.0901,15.0901,15.0617,15.0853,35297.6975
2005-05-26 13:10:00,31.91,31.96,31.86,31.86,89562.83598742266,15.0853,15.109,15.0617,15.0617,89562.836
2005-05-26 13:20:00,31.86,31.88,31.83,31.88,31849.07191398722,15.0617,15.0712,15.0475,15.0712,31849.0719
2005-05-26 13:30:00,31.89,31.92,31.89,31.91,29313.31778070798,15.0759,15.0901,15.0759,15.0853,29313.3178
2005-05-26 13:40:00,31.92,31.93,31.88,31.89,22517.496703519628,15.0901,15.0948,15.0712,15.0759,22517.4967
2005-05-26 13:50:00,31.89,31.92,31.88,31.9,24343.23967948068,15.0759,15.0901,15.0712,15.0806,24343.2397
2005-05-26 14:00:00,31.9,31.9,31.85,31.88,66233.89796125368,15.0806,15.0806,15.057,15.0712,66233.898
2005-05-26 14:10:00,31.89,31.9,31.86,31.89,35601.98803124049,15.0759,15.0806,15.0617,15.0759,35601.988
2005-05-26 14:20:00,31.89,31.91,31.87,31.91,47672.17770564966,15.0759,15.0853,15.0664,15.0853,47672.1777
2005-05-26 14:30:00,31.91,31.93,31.87,31.9,58322.34506542246,15.0853,15.0948,15.0664,15.0806,58322.3451
2005-05-26 14:40:00,31.9,31.9,31.87,31.87,29921.898772695,15.0806,15.0806,15.0664,15.0664,29921.8988
2005-05-26 14:50:00,31.87,31.9,31.86,31.9,44730.702911045744,15.0664,15.0806,15.0617,15.0806,44730.7029
2005-05-26 15:00:00,31.89,31.93,31.88,31.91,52642.255806876965,15.0759,15.0948,15.0712,15.0853,52642.2558
2005-05-26 15:10:00,31.9,31.93,31.89,31.93,25661.83182878588,15.0806,15.0948,15.0759,15.0948,25661.8318
2005-05-26 15:20:00,31.91,31.98,31.88,31.96,66031.03763059134,15.0853,15.1184,15.0712,15.109,66031.0376
2005-05-26 15:30:00,31.97,32.04,31.96,32.03,52946.54630287048,15.1137,15.1468,15.109,15.1421,52946.5463
2005-05-26 15:40:00,32.04,32.04,31.96,31.97,43107.82026574703,15.1468,15.1468,15.109,15.1137,43107.8203
2005-05-26 15:50:00,31.99,32.0,31.97,31.99,82259.86408357846,15.1232,15.1279,15.1137,15.1232,82259.8641
2005-05-27 09:30:00,31.99,32.1,31.93,32.1,49802.21117760422,15.1232,15.1752,15.0948,15.1752,49802.2112
2005-05-27 09:40:00,32.09,32.09,31.92,31.94,40673.49629779896,15.1704,15.1704,15.0901,15.0995,40673.4963
2005-05-27 09:50:00,31.92,31.96,31.85,31.9,31950.50207931839,15.0901,15.109,15.057,15.0806,31950.5021
2005-05-27 10:00:00,31.89,31.91,31.81,31.81,59945.22771072117,15.0759,15.0853,15.0381,15.0381,59945.2277
2005-05-27 10:10:00,31.81,31.84,31.81,31.83,55076.57977482503,15.0381,15.0522,15.0381,15.0475,55076.5798
2005-05-27 10:20:00,31.83,31.84,31.8,31.82,49497.92068161071,15.0475,15.0522,15.0333,15.0428,49497.9207
2005-05-27 10:30:00,31.81,31.87,31.81,31.85,34790.54670859114,15.0381,15.0664,15.0381,15.057,34790.5467
2005-05-27 10:40:00,31.85,31.89,31.81,31.84,38137.742164519725,15.057,15.0759,15.0381,15.0522,38137.7422
2005-05-27 10:50:00,31.82,31.86,31.81,31.84,25661.83182878588,15.0428,15.0617,15.0381,15.0522,25661.8318
2005-05-27 11:00:00,31.83,31.95,31.83,31.91,81752.71325692261,15.0475,15.1042,15.0475,15.0853,81752.7133
2005-05-27 11:10:00,31.91,31.91,31.86,31.88,47266.45704432498,15.0853,15.0853,15.0617,15.0712,47266.457
2005-05-27 11:20:00,31.87,31.88,31.86,31.87,31747.64174865605,15.0664,15.0712,15.0617,15.0664,31747.6417
2005-05-27 11:30:00,31.86,31.94,31.86,31.88,56800.89258545492,15.0617,15.0995,15.0617,15.0712,56800.8926
2005-05-27 11:40:00,31.88,31.95,31.87,31.95,17141.697940967642,15.0712,15.1042,15.0664,15.1042,17141.6979
2005-05-27 11:50:00,31.95,31.95,31.93,31.93,25053.250836798863,15.1042,15.1042,15.0948,15.0948,25053.2508
2005-05-27 12:00:00,31.93,31.94,31.9,31.91,23126.077695506643,15.0948,15.0995,15.0806,15.0853,23126.0777
2005-05-27 12:10:00,31.91,31.92,31.89,31.9,19271.731412922203,15.0853,15.0901,15.0759,15.0806,19271.7314
2005-05-27 12:20:00,31.9,31.91,31.89,31.91,28197.58596206512,15.0806,15.0853,15.0759,15.0853,28197.586
2005-05-27 12:30:00,31.89,31.92,31.89,31.92,27589.004970078106,15.0759,15.0901,15.0759,15.0901,27589.005
2005-05-27 12:40:00,31.92,31.98,31.91,31.96,23126.077695506643,15.0901,15.1184,15.0853,15.109,23126.0777
2005-05-27 12:50:00,31.96,32.0,31.96,32.0,27183.284308753424,15.109,15.1279,15.109,15.1279,27183.2843
2005-05-27 13:00:00,31.99,32.04,31.99,32.04,25560.40166345471,15.1232,15.1468,15.1232,15.1468,25560.4017
2005-05-27 13:10:00,32.03,32.06,31.99,32.02,22821.78719951313,15.1421,15.1562,15.1232,15.1373,22821.7872
2005-05-27 13:20:00,32.02,32.05,31.99,32.01,12983.061162389697,15.1373,15.1515,15.1232,15.1326,12983.0612
2005-05-27 13:30:00,32.01,32.02,31.99,32.02,19271.731412922203,15.1326,15.1373,15.1232,15.1373,19271.7314
2005-05-27 13:40:00,32.0,32.04,32.0,32.02,23937.519018156,15.1279,15.1468,15.1279,15.1373,23937.519
2005-05-27 13:50:00,32.03,32.06,32.02,32.05,13490.21198904554,15.1421,15.1562,15.1373,15.1515,13490.212
2005-05-27 14:00:00,32.04,32.06,32.02,32.05,12273.050005071507,15.1468,15.1562,15.1373,15.1515,12273.05
2005-05-27 14:10:00,32.05,32.1,32.05,32.09,14504.513642357237,15.1515,15.1752,15.1515,15.1704,14504.5136
2005-05-27 14:20:00,32.09,32.12,31.98,32.1,16837.407444974135,15.1704,15.1846,15.1184,15.1752,16837.4074
2005-05-27 14:30:00,32.1,32.12,32.08,32.08,29211.88761537681,15.1752,15.1846,15.1657,15.1657,29211.8876
2005-05-27 14:40:00,32.08,32.1,32.07,32.1,36210.56902322751,15.1657,15.1752,15.161,15.1752,36210.569
2005-05-27 14:50:00,32.1,32.12,32.08,32.12,20793.183892889745,15.1752,15.1846,15.1657,15.1846,20793.1839
2005-05-27 15:00:00,32.11,32.14,32.08,32.09,27386.14463941576,15.1799,15.1941,15.1657,15.1704,27386.1446
2005-05-27 15:10:00,32.09,32.15,32.08,32.15,24546.10001014301,15.1704,15.1988,15.1657,15.1988,24546.1
2005-05-27 15:20:00,32.14,32.16,32.14,32.14,26473.27315143524,15.1941,15.2035,15.1941,15.1941,26473.2732
2005-05-27 15:30:00,32.14,32.15,32.11,32.11,39659.19464448728,15.1941,15.1988,15.1799,15.1799,39659.1946
2005-05-27 15:40:00,32.11,32.13,32.1,32.1,81042.70209960442,15.1799,15.1893,15.1752,15.1752,81042.7021
2005-05-27 15:50:00,32.11,32.12,32.06,32.08,51120.80332690942,15.1799,15.1846,15.1562,15.1657,51120.8033
2005-05-31 09:30:00,32.08,32.08,31.91,31.94,63596.71366264327,15.1657,15.1657,15.0853,15.0995,63596.7137
2005-05-31 09:40:00,31.96,31.97,31.85,31.9,50613.65250025358,15.109,15.1137,15.057,15.0806,50613.6525
2005-05-31 09:50:00,31.9,31.98,31.87,31.87,77594.07647834466,15.0806,15.1184,15.0664,15.0664,77594.0765
2005-05-31 10:00:00,31.88,31.89,31.79,31.86,55076.57977482503,15.0712,15.0759,15.0286,15.0617,55076.5798
2005-05-31 10:10:00,31.86,31.89,31.71,31.72,48585.04919363018,15.0617,15.0759,14.9908,14.9955,48585.0492
2005-05-31 10:20:00,31.72,31.79,31.72,31.76,63190.9930013186,14.9955,15.0286,14.9955,15.0144,63190.993
2005-05-31 10:30:00,31.76,31.77,31.69,31.71,93417.1822700071,15.0144,15.0192,14.9813,14.9908,93417.1823
2005-05-31 10:40:00,31.7,31.7,31.67,31.7,65219.59630794198,14.9861,14.9861,14.9719,14.9861,65219.5963
2005-05-31 10:50:00,31.7,31.72,31.66,31.7,51120.80332690942,14.9861,14.9955,14.9672,14.9861,51120.8033
2005-05-31 11:00:00,31.71,31.74,31.64,31.66,30631.909930013186,14.9908,15.005,14.9577,14.9672,30631.9099
2005-05-31 11:10:00,31.65,31.74,31.64,31.72,25053.250836798863,14.9624,15.005,14.9577,14.9955,25053.2508
2005-05-31 11:20:00,31.72,31.75,31.68,31.75,28299.016127396288,14.9955,15.0097,14.9766,15.0097,28299.0161
2005-05-31 11:30:00,31.74,31.77,31.71,31.74,28299.016127396288,15.005,15.0192,14.9908,15.005,28299.0161
2005-05-31 11:40:00,31.73,31.76,31.72,31.75,20184.60290090273,15.0002,15.0144,14.9955,15.0097,20184.6029
2005-05-31 11:50:00,31.75,31.79,31.75,31.78,37529.16117253271,15.0097,15.0286,15.0097,15.0239,37529.1612
2005-05-31 12:00:00,31.78,31.79,31.73,31.77,28501.87645805863,15.0239,15.0286,15.0002,15.0192,28501.8765
2005-05-31 12:10:00,31.77,31.84,31.77,31.82,28400.44629272745,15.0192,15.0522,15.0192,15.0428,28400.4463
2005-05-31 12:20:00,31.82,31.92,31.8,31.9,72421.13804645502,15.0428,15.0901,15.0333,15.0806,72421.138
2005-05-31 12:30:00,31.9,31.92,31.82,31.82,34181.96571660412,15.0806,15.0901,15.0428,15.0428,34181.9657
2005-05-31 12:40:00,31.82,31.87,31.82,31.87,14403.083477026068,15.0428,15.0664,15.0428,15.0664,14403.0835
2005-05-31 12:50:00,31.88,31.89,31.82,31.86,18358.85992494168,15.0712,15.0759,15.0428,15.0617,18358.8599
2005-05-31 13:00:00,31.86,31.87,31.84,31.85,44223.5520843899,15.0617,15.0664,15.0522,15.057,44223.5521
2005-05-31 13:10:00,31.85,31.89,31.83,31.86,60148.08804138351,15.057,15.0759,15.0475,15.0617,60148.088
2005-05-31 13:20:00,31.86,31.89,31.82,31.84,27386.14463941576,15.0617,15.0759,15.0428,15.0522,27386.1446
2005-05-31 13:30:00,31.83,31.9,31.83,31.86,13794.502485039053,15.0475,15.0806,15.0475,15.0617,13794.5025
2005-05-31 13:40:00,31.86,31.9,31.86,31.89,16634.547114311797,15.0617,15.0806,15.0617,15.0759,16634.5471
2005-05-31 13:50:00,31.87,31.92,31.87,31.9,28907.597119383303,15.0664,15.0901,15.0664,15.0806,28907.5971
2005-05-31 14:00:00,31.92,31.93,31.88,31.9,20590.323562227408,15.0901,15.0948,15.0712,15.0806,20590.3236
2005-05-31 14:10:00,31.9,31.91,31.87,31.87,22314.636372857287,15.0806,15.0853,15.0664,15.0664,22314.6364
2005-05-31 14:20:00,31.87,31.96,31.87,31.96,25864.69215944822,15.0664,15.109,15.0664,15.109,25864.6922
2005-05-31 14:30:00,31.95,32.0,31.92,31.96,40774.92646313013,15.1042,15.1279,15.0901,15.109,40774.9265
2005-05-31 14:40:00,31.96,31.98,31.95,31.96,33573.3847246171,15.109,15.1184,15.1042,15.109,33573.3847
2005-05-31 14:50:00,31.97,31.97,31.94,31.97,32457.652905974235,15.1137,15.1137,15.0995,15.1137,32457.6529
2005-05-31 15:00:00,31.97,32.0,31.9,31.9,59336.64671873416,15.1137,15.1279,15.0806,15.0806,59336.6467
2005-05-31 15:10:00,31.9,31.96,31.88,31.93,61365.25002535754,15.0806,15.109,15.0712,15.0948,61365.25
2005-05-31 15:20:00,31.94,31.94,31.83,31.83,71508.2665584745,15.0995,15.0995,15.0475,15.0475,71508.2666
2005-05-31 15:30:00,31.82,31.83,31.76,31.81,122223.34922405925,15.0428,15.0475,15.0144,15.0381,122223.3492
2005-05-31 15:40:00,31.84,31.84,31.75,31.8,76174.0541637083,15.0522,15.0522,15.0097,15.0333,76174.0542
2005-05-31 15:50:00,31.8,31.8,31.73,31.73,85201.33887818237,15.0333,15.0333,15.0002,15.0002,85201.3389
2005-06-01 09:30:00,31.82,31.9,31.81,31.88,119079.01409879298,15.0428,15.0806,15.0381,15.0712,119079.0141
2005-06-01 09:40:00,31.88,31.91,31.8,31.83,59742.36738005883,15.0712,15.0853,15.0333,15.0475,59742.3674
2005-06-01 09:50:00,31.82,31.88,31.8,31.88,50207.9318389289,15.0428,15.0712,15.0333,15.0712,50207.9318
2005-06-01 10:00:00,31.88,32.12,31.87,32.08,88041.38350745512,15.0712,15.1846,15.0664,15.1657,88041.3835
2005-06-01 10:10:00,32.08,32.11,32.01,32.06,136626.43270108532,15.1657,15.1799,15.1326,15.1562,136626.4327
2005-06-01 10:20:00,32.06,32.12,32.01,32.12,61060.95952936403,15.1562,15.1846,15.1326,15.1846,61060.9595
2005-06-01 10:30:00,32.13,32.21,32.1,32.14,43412.11076174054,15.1893,15.2272,15.1752,15.1941,43412.1108
2005-06-01 10:40:00,32.13,32.18,32.13,32.14,64103.86448929912,15.1893,15.213,15.1893,15.1941,64103.8645
2005-06-01 10:50:00,32.14,32.18,32.13,32.18,58322.34506542246,15.1941,15.213,15.1893,15.213,58322.3451
2005-06-01 11:00:00,32.18,32.22,32.17,32.21,39557.7644791561,15.213,15.2319,15.2083,15.2272,39557.7645
2005-06-01 11:10:00,32.21,32.34,32.2,32.31,86621.36119281875,15.2272,15.2886,15.2224,15.2744,86621.3612
2005-06-01 11:20:00,32.32,32.33,32.24,32.25,58525.2053960848,15.2792,15.2839,15.2413,15.2461,58525.2054
2005-06-01 11:30:00,32.25,32.25,32.2,32.2,46150.72522568212,15.2461,15.2461,15.2224,15.2224,46150.7252
2005-06-01 11:40:00,32.2,32.21,32.15,32.15,29516.17811137032,15.2224,15.2272,15.1988,15.1988,29516.1781
2005-06-01 11:50:00,32.16,32.19,32.14,32.17,49396.49051627954,15.2035,15.2177,15.1941,15.2083,49396.4905
2005-06-01 12:00:00,32.18,32.19,32.12,32.14,34283.395881935285,15.213,15.2177,15.1846,15.1941,34283.3959
2005-06-01 12:10:00,32.16,32.17,32.07,32.07,35703.41819657166,15.2035,15.2083,15.161,15.161,35703.4182
2005-06-01 12:20:00,32.1,32.1,32.04,32.07,24546.10001014301,15.1752,15.1752,15.1468,15.161,24546.1
2005-06-01 12:30:00,32.06,32.08,32.04,32.05,30023.32893802617,15.1562,15.1657,15.1468,15.1515,30023.3289
2005-06-01 12:40:00,32.03,32.09,31.96,32.08,38137.742164519725,15.1421,15.1704,15.109,15.1657,38137.7422
2005-06-01 12:50:00,32.07,32.07,31.96,32.06,43006.39010041586,15.161,15.161,15.109,15.1562,43006.3901
2005-06-01 13:00:00,32.07,32.08,32.03,32.05,44324.98224972107,15.161,15.1657,15.1421,15.1515,44324.9822
2005-06-01 13:10:00,32.05,32.07,32.02,32.02,49903.64134293539,15.1515,15.161,15.1373,15.1373,49903.6413
2005-06-01 13:20:00,32.03,32.07,32.02,32.07,38644.89299117558,15.1421,15.161,15.1373,15.161,38644.893
2005-06-01 13:30:00,32.06,32.11,32.06,32.06,24647.530175474185,15.1562,15.1799,15.1562,15.1562,24647.5302
2005-06-01 13:40:00,32.07,32.1,32.07,32.08,19576.02190891571,15.161,15.1752,15.161,15.1657,19576.0219
2005-06-01 13:50:00,32.09,32.14,32.09,32.14,27386.14463941576,15.1704,15.1941,15.1704,15.1941,27386.1446
2005-06-01 14:00:00,32.14,32.14,32.09,32.1,37427.73100720154,15.1941,15.1941,15.1704,15.1752,37427.731
2005-06-01 14:10:00,32.1,32.13,32.03,32.04,43716.40125773405,15.1752,15.1893,15.1421,15.1468,43716.4013
2005-06-01 14:20:00,32.03,32.06,31.98,32.04,48382.18886296784,15.1421,15.1562,15.1184,15.1468,48382.1889
2005-06-01 14:30:00,32.04,32.06,32.01,32.04,40977.78679379248,15.1468,15.1562,15.1326,15.1468,40977.7868
2005-06-01 14:40:00,32.04,32.06,31.93,31.95,127497.71782128004,15.1468,15.1562,15.0948,15.1042,127497.7178
2005-06-01 14:50:00,31.94,31.99,31.92,31.98,53149.40663353281,15.0995,15.1232,15.0901,15.1184,53149.4066
2005-06-01 15:00:00,31.99,32.08,31.97,32.04,53757.98762551983,15.1232,15.1657,15.1137,15.1468,53757.9876
2005-06-01 15:10:00,32.06,32.07,32.01,32.05,45947.86489501978,15.1562,15.161,15.1326,15.1515,45947.8649
2005-06-01 15:20:00,32.05,32.08,32.01,32.03,39659.19464448728,15.1515,15.1657,15.1326,15.1421,39659.1946
2005-06-01 15:30:00,32.03,32.08,32.03,32.06,76681.20499036413,15.1421,15.1657,15.1421,15.1562,76681.205
2005-06-01 15:40:00,32.07,32.12,32.07,32.12,48179.32853230551,15.161,15.1846,15.161,15.1846,48179.3285
2005-06-01 15:50:00,32.12,32.12,32.12,32.12,0.0,15.1846,15.1846,15.1846,15.1846,0.0
2005-06-02 09:30:00,32.21,32.21,31.99,32.03,264631.3013490212,15.2272,15.2272,15.1232,15.1421,264631.3013
2005-06-02 09:40:00,32.03,32.09,31.99,32.01,133786.38807181254,15.1421,15.1704,15.1232,15.1326,133786.3881
2005-06-02 09:50:00,32.0,32.15,32.0,32.15,56598.032254792575,15.1279,15.1988,15.1279,15.1988,56598.0323
2005-06-02 10:00:00,32.14,32.14,32.05,32.05,46252.155391013286,15.1941,15.1941,15.1515,15.1515,46252.1554
2005-06-02 10:10:00,32.05,32.07,32.0,32.02,82564.15457957197,15.1515,15.161,15.1279,15.1373,82564.1546
2005-06-02 10:20:00,32.01,32.09,32.0,32.09,57815.194238766606,15.1326,15.1704,15.1279,15.1704,57815.1942
2005-06-02 10:30:00,32.06,32.13,31.97,31.99,34384.826047266455,15.1562,15.1893,15.1137,15.1232,34384.826
2005-06-02 10:40:00,31.99,32.08,31.99,32.08,24647.530175474185,15.1232,15.1657,15.1232,15.1657,24647.5302
2005-06-02 10:50:00,32.07,32.08,32.0,32.04,22314.636372857287,15.161,15.1657,15.1279,15.1468,22314.6364
2005-06-02 11:00:00,32.04,32.08,32.01,32.07,24647.530175474185,15.1468,15.1657,15.1326,15.161,24647.5302
2005-06-02 11:10:00,32.07,32.07,32.02,32.04,12881.630997058524,15.161,15.161,15.1373,15.1468,12881.631
2005-06-02 11:20:00,32.04,32.06,32.0,32.05,57206.61324677959,15.1468,15.1562,15.1279,15.1515,57206.6132
2005-06-02 11:30:00,32.04,32.07,32.01,32.06,10751.597525103964,15.1468,15.161,15.1326,15.1562,10751.5975
2005-06-02 11:40:00,32.05,32.07,32.0,32.0,17851.70909828583,15.1515,15.161,15.1279,15.1279,17851.7091
2005-06-02 11:50:00,32.0,32.04,32.0,32.04,17344.558271629983,15.1279,15.1468,15.1279,15.1468,17344.5583
2005-06-02 12:00:00,32.03,32.12,32.03,32.09,25458.97149812354,15.1421,15.1846,15.1421,15.1704,25458.9715
2005-06-02 12:10:00,32.09,32.1,32.05,32.06,5984.379754539,15.1704,15.1752,15.1515,15.1562,5984.3798
2005-06-02 12:20:00,32.06,32.1,32.05,32.07,7911.552895831221,15.1562,15.1752,15.1515,15.161,7911.5529
2005-06-02 12:30:00,32.08,32.14,32.08,32.09,21503.19505020793,15.1657,15.1941,15.1657,15.1704,21503.1951
2005-06-02 12:40:00,32.09,32.14,32.05,32.09,21198.904554214423,15.1704,15.1941,15.1515,15.1704,21198.9046
2005-06-02 12:50:00,32.1,32.13,32.08,32.13,20488.89339689624,15.1752,15.1893,15.1657,15.1893,20488.8934
2005-06-02 13:00:00,32.13,32.14,32.1,32.1,15214.524799675424,15.1893,15.1941,15.1752,15.1752,15214.5248
2005-06-02 13:10:00,32.1,32.13,32.1,32.12,14403.083477026068,15.1752,15.1893,15.1752,15.1846,14403.0835
2005-06-02 13:20:00,32.13,32.13,32.11,32.12,13287.351658383202,15.1893,15.1893,15.1799,15.1846,13287.3517
2005-06-02 13:30:00,32.12,32.14,32.1,32.14,13591.642154376712,15.1846,15.1941,15.1752,15.1941,13591.6422
2005-06-02 13:40:00,32.13,32.14,32.11,32.12,19981.74257024039,15.1893,15.1941,15.1799,15.1846,19981.7426
2005-06-02 13:50:00,32.14,32.2,32.13,32.14,25966.12232477939,15.1941,15.2224,15.1893,15.1941,25966.1223
2005-06-02 14:00:00,32.14,32.15,32.11,32.11,10548.737194441626,15.1941,15.1988,15.1799,15.1799,10548.7372
2005-06-02 14:10:00,32.11,32.12,32.09,32.11,21908.91571153261,15.1799,15.1846,15.1704,15.1799,21908.9157
2005-06-02 14:20:00,32.11,32.19,32.1,32.18,21401.764884876764,15.1799,15.2177,15.1752,15.213,21401.7649
2005-06-02 14:30:00,32.17,32.2,32.13,32.14,20184.60290090273,15.2083,15.2224,15.1893,15.1941,20184.6029
2005-06-02 14:40:00,32.15,32.19,32.14,32.18,26371.842986104068,15.1988,15.2177,15.1941,15.213,26371.843
2005-06-02 14:50:00,32.18,32.28,32.18,32.26,62278.12151333807,15.213,15.2603,15.213,15.2508,62278.1215
2005-06-02 15:00:00,32.28,32.29,32.21,32.21,35094.83720458464,15.2603,15.265,15.2272,15.2272,35094.8372
2005-06-02 15:10:00,32.21,32.22,32.17,32.2,32153.362409980728,15.2272,15.2319,15.2083,15.2224,32153.3624
2005-06-02 15:20:00,32.22,32.24,32.21,32.23,26777.563647428746,15.2319,15.2413,15.2272,15.2366,26777.5636
2005-06-02 15:30:00,32.23,32.24,32.19,32.24,42194.948777766505,15.2366,15.2413,15.2177,15.2413,42194.9488
2005-06-02 15:40:00,32.23,32.27,32.22,32.27,55888.02109747439,15.2366,15.2555,15.2319,15.2555,55888.0211
2005-06-02 15:50:00,32.27,32.27,32.2,32.22,59032.35622274064,15.2555,15.2555,15.2224,15.2319,59032.3562
2005-06-03 09:30:00,32.22,32.22,32.09,32.2,61568.11035601988,15.2319,15.2319,15.1704,15.2224,61568.1104
2005-06-03 09:40:00,32.2,32.49,32.2,32.44,58829.4958920783,15.2224,15.3595,15.2224,15.3359,58829.4959
2005-06-03 09:50:00,32.44,32.48,32.37,32.38,86215.64053149406,15.3359,15.3548,15.3028,15.3075,86215.6405
2005-06-03 10:00:00,32.36,32.36,32.21,32.26,68363.93143320824,15.2981,15.2981,15.2272,15.2508,68363.9314
2005-06-03 10:10:00,32.25,32.34,32.25,32.33,44122.12191905873,15.2461,15.2886,15.2461,15.2839,44122.1219
2005-06-03 10:20:00,32.33,32.33,32.29,32.3,30226.189268688508,15.2839,15.2839,15.265,15.2697,30226.1893
2005-06-03 10:30:00,32.31,32.34,32.29,32.3,27690.435135409272,15.2744,15.2886,15.265,15.2697,27690.4351
2005-06-03 10:40:00,32.29,32.33,32.29,32.33,17243.128106298813,15.265,15.2839,15.265,15.2839,17243.1281
2005-06-03 10:50:00,32.33,32.4,32.33,32.4,19474.59174358454,15.2839,15.317,15.2839,15.317,19474.5917
2005-06-03 11:00:00,32.39,32.41,32.34,32.35,19778.88223957805,15.3123,15.3217,15.2886,15.2933,19778.8822
2005-06-03 11:10:00,32.35,32.35,32.31,32.33,123136.22071203977,15.2933,15.2933,15.2744,15.2839,123136.2207
2005-06-03 11:20:00,32.33,32.39,32.32,32.36,133887.8182371437,15.2839,15.3123,15.2792,15.2981,133887.8182
2005-06-03 11:30:00,32.36,32.41,32.36,32.41,70493.9649051628,15.2981,15.3217,15.2981,15.3217,70493.9649
2005-06-03 11:40:00,32.41,32.42,32.4,32.4,45745.00456435744,15.3217,15.3264,15.317,15.317,45745.0046
2005-06-03 11:50:00,32.4,32.41,32.38,32.39,145247.99675423471,15.317,15.3217,15.3075,15.3123,145247.9968
2005-06-03 12:00:00,32.39,32.42,32.38,32.4,51120.80332690942,15.3123,15.3264,15.3075,15.317,51120.8033
2005-06-03 12:10:00,32.39,32.43,32.39,32.42,96460.0872299422,15.3123,15.3312,15.3123,15.3264,96460.0872
2005-06-03 12:20:00,32.42,32.45,32.4,32.4,24038.94918348717,15.3264,15.3406,15.317,15.317,24038.9492
2005-06-03 12:30:00,32.4,32.41,32.39,32.41,177705.64966020896,15.317,15.3217,15.3123,15.3217,177705.6497
2005-06-03 12:40:00,32.41,32.43,32.4,32.41,39152.04381783142,15.3217,15.3312,15.317,15.3217,39152.0438
2005-06-03 12:50:00,32.41,32.42,32.39,32.41,132366.3657571762,15.3217,15.3264,15.3123,15.3217,132366.3658
2005-06-03 13:00:00,32.41,32.42,32.39,32.42,25763.26199411705,15.3217,15.3264,15.3123,15.3264,25763.262
2005-06-03 13:10:00,32.42,32.45,32.4,32.43,27284.714474084594,15.3264,15.3406,15.317,15.3312,27284.7145
2005-06-03 13:20:00,32.43,32.51,32.42,32.51,99502.99218987727,15.3312,15.369,15.3264,15.369,99502.9922
2005-06-03 13:30:00,32.52,32.52,32.49,32.51,41789.22811644183,15.3737,15.3737,15.3595,15.369,41789.2281
2005-06-03 13:40:00,32.51,32.57,32.51,32.55,100923.01450451365,15.369,15.3973,15.369,15.3879,100923.0145
2005-06-03 13:50:00,32.55,32.55,32.54,32.55,19576.02190891571,15.3879,15.3879,15.3832,15.3879,19576.0219
2005-06-03 14:00:00,32.54,32.54,32.5,32.51,53656.55746018866,15.3832,15.3832,15.3643,15.369,53656.5575
2005-06-03 14:10:00,32.51,32.52,32.5,32.51,39963.48514048078,15.369,15.3737,15.3643,15.369,39963.4851
2005-06-03 14:20:00,32.52,32.52,32.5,32.5,41890.658281773,15.3737,15.3737,15.3643,15.3643,41890.6583
2005-06-03 14:30:00,32.5,32.51,32.47,32.48,52642.255806876965,15.3643,15.369,15.3501,15.3548,52642.2558
2005-06-03 14:40:00,32.48,32.53,32.45,32.46,41079.216959123645,15.3548,15.3784,15.3406,15.3453,41079.217
2005-06-03 14:50:00,32.47,32.47,32.36,32.39,64509.5851506238,15.3501,15.3501,15.2981,15.3123,64509.5852
2005-06-03 15:00:00,32.39,32.48,32.37,32.48,37934.88183385739,15.3123,15.3548,15.3028,15.3548,37934.8818
2005-06-03 15:10:00,32.47,32.48,32.39,32.43,102647.32731514351,15.3501,15.3548,15.3123,15.3312,102647.3273
2005-06-03 15:20:00,32.43,32.43,32.39,32.41,44933.563241708085,15.3312,15.3312,15.3123,15.3217,44933.5632
2005-06-03 15:30:00,32.41,32.45,32.4,32.44,47672.17770564966,15.3217,15.3406,15.317,15.3359,47672.1777
2005-06-03 15:40:00,32.44,32.5,32.44,32.5,72725.42854244853,15.3359,15.3643,15.3359,15.3643,72725.4285
2005-06-03 15:50:00,32.49,32.5,32.41,32.42,67451.05994522771,15.3595,15.3643,15.3217,15.3264,67451.0599
2005-06-06 09:30:00,32.42,32.5,32.41,32.42,65726.74713459783,15.3264,15.3643,15.3217,15.3264,65726.7471
2005-06-06 09:40:00,32.41,32.43,32.39,32.4,69682.52358251344,15.3217,15.3312,15.3123,15.317,69682.5236
2005-06-06 09:50:00,32.4,32.41,32.3,32.36,53453.69712952632,15.317,15.3217,15.2697,15.2981,53453.6971
2005-06-06 10:00:00,32.37,32.37,32.3,32.31,96662.94756060452,15.3028,15.3028,15.2697,15.2744,96662.9476
2005-06-06 10:10:00,32.32,32.38,32.32,32.36,38847.75332183792,15.2792,15.3075,15.2792,15.2981,38847.7533
2005-06-06 10:20:00,32.37,32.37,32.33,32.34,42803.52976975353,15.3028,15.3028,15.2839,15.2886,42803.5298
2005-06-06 10:30:00,32.34,32.38,32.33,32.37,46759.30621766914,15.2886,15.3075,15.2839,15.3028,46759.3062
2005-06-06 10:40:00,32.37,32.38,32.34,32.35,30023.32893802617,15.3028,15.3075,15.2886,15.2933,30023.3289
2005-06-06 10:50:00,32.34,32.35,32.31,32.34,43513.540927071714,15.2886,15.2933,15.2744,15.2886,43513.5409
2005-06-06 11:00:00,32.32,32.34,32.31,32.33,35094.83720458464,15.2792,15.2886,15.2744,15.2839,35094.8372
2005-06-06 11:10:00,32.32,32.34,32.32,32.34,27487.57480474693,15.2792,15.2886,15.2792,15.2886,27487.5748
2005-06-06 11:20:00,32.33,32.34,32.31,32.31,106603.10376305912,15.2839,15.2886,15.2744,15.2744,106603.1038
2005-06-06 11:30:00,32.31,32.31,32.29,32.29,25053.250836798863,15.2744,15.2744,15.265,15.265,25053.2508
2005-06-06 11:40:00,32.3,32.3,32.29,32.29,23937.519018156,15.2697,15.2697,15.265,15.265,23937.519
2005-06-06 11:50:00,32.3,32.31,32.29,32.3,33370.524393954765,15.2697,15.2744,15.265,15.2697,33370.5244
2005-06-06 12:00:00,32.31,32.32,32.3,32.31,17040.267775636476,15.2744,15.2792,15.2697,15.2744,17040.2678
2005-06-06 12:10:00,32.3,32.33,32.3,32.33,17953.139263617,15.2697,15.2839,15.2697,15.2839,17953.1393
2005-06-06 12:20:00,32.33,32.33,32.29,32.31,39659.19464448728,15.2839,15.2839,15.265,15.2744,39659.1946
2005-06-06 12:30:00,32.3,32.31,32.29,32.31,58626.63556141596,15.2697,15.2744,15.265,15.2744,58626.6356
2005-06-06 12:40:00,32.32,32.32,32.3,32.3,24850.39050613653,15.2792,15.2792,15.2697,15.2697,24850.3905
2005-06-06 12:50:00,32.3,32.3,32.26,32.28,73232.57936910437,15.2697,15.2697,15.2508,15.2603,73232.5794
2005-06-06 13:00:00,32.29,32.29,32.16,32.17,61973.83101734456,15.265,15.265,15.2035,15.2083,61973.831
2005-06-06 13:10:00,32.16,32.18,32.15,32.17,24647.530175474185,15.2035,15.213,15.1988,15.2083,24647.5302
2005-06-06 13:20:00,32.17,32.21,32.16,32.18,42600.66943909119,15.2083,15.2272,15.2035,15.213,42600.6694
2005-06-06 13:30:00,32.18,32.25,32.18,32.23,24444.669844811848,15.213,15.2461,15.213,15.2366,24444.6698
2005-06-06 13:40:00,32.23,32.29,32.23,32.28,37529.16117253271,15.2366,15.265,15.2366,15.2603,37529.1612
2005-06-06 13:50:00,32.28,32.28,32.22,32.23,52642.255806876965,15.2603,15.2603,15.2319,15.2366,52642.2558
2005-06-06 14:00:00,32.23,32.3,32.21,32.27,35703.41819657166,15.2366,15.2697,15.2272,15.2555,35703.4182
2005-06-06 14:10:00,32.27,32.29,32.23,32.24,45542.1442336951,15.2555,15.265,15.2366,15.2413,45542.1442
2005-06-06 14:20:00,32.24,32.28,32.23,32.26,27589.004970078106,15.2413,15.2603,15.2366,15.2508,27589.005
2005-06-06 14:30:00,32.26,32.29,32.25,32.26,30834.770260675527,15.2508,15.265,15.2461,15.2508,30834.7703
2005-06-06 14:40:00,32.26,32.26,32.19,32.24,539405.6192311593,15.2508,15.2508,15.2177,15.2413,539405.6192
2005-06-06 14:50:00,32.23,32.3,32.23,32.28,25661.83182878588,15.2366,15.2697,15.2366,15.2603,25661.8318
2005-06-06 15:00:00,32.28,32.29,32.22,32.23,41180.647124454816,15.2603,15.265,15.2319,15.2366,41180.6471
2005-06-06 15:10:00,32.24,32.27,32.23,32.24,51019.37316157825,15.2413,15.2555,15.2366,15.2413,51019.3732
2005-06-06 15:20:00,32.25,32.29,32.23,32.23,61872.40085201339,15.2461,15.265,15.2366,15.2366,61872.4009
2005-06-06 15:30:00,32.24,32.25,32.22,32.22,48889.339689623695,15.2413,15.2461,15.2319,15.2319,48889.3397
2005-06-06 15:40:00,32.23,32.23,32.19,32.22,59640.93721472766,15.2366,15.2366,15.2177,15.2319,59640.9372
2005-06-06 15:50:00,32.22,32.29,32.18,32.26,100517.29384318896,15.2319,15.265,15.213,15.2508,100517.2938
2005-06-07 09:30:00,32.44,32.56,32.26,32.54,90475.70747540318,15.3359,15.3926,15.2508,15.3832,90475.7075
2005-06-07 09:40:00,32.55,32.56,32.4,32.46,77086.92565168881,15.3879,15.3926,15.317,15.3453,77086.9257
2005-06-07 09:50:00,32.45,32.72,32.45,32.7,104168.77979511108,15.3406,15.4683,15.3406,15.4588,104168.7798
2005-06-07 10:00:00,32.71,32.71,32.63,32.71,89765.696318085,15.4635,15.4635,15.4257,15.4635,89765.6963
2005-06-07 10:10:00,32.72,32.88,32.72,32.81,104371.6401257734,15.4683,15.5439,15.4683,15.5108,104371.6401
2005-06-07 10:20:00,32.8,32.81,32.68,32.78,64002.43432396795,15.5061,15.5108,15.4494,15.4966,64002.4343
2005-06-07 10:30:00,32.74,32.75,32.63,32.65,59640.93721472766,15.4777,15.4824,15.4257,15.4352,59640.9372
2005-06-07 10:40:00,32.65,32.7,32.65,32.67,28806.166954052136,15.4352,15.4588,15.4352,15.4446,28806.167
2005-06-07 10:50:00,32.67,32.7,32.65,32.69,24951.820671467696,15.4446,15.4588,15.4352,15.4541,24951.8207
2005-06-07 11:00:00,32.69,32.74,32.68,32.7,44730.702911045744,15.4541,15.4777,15.4494,15.4588,44730.7029
2005-06-07 11:10:00,32.7,32.72,32.64,32.64,36514.85951922102,15.4588,15.4683,15.4304,15.4304,36514.8595
2005-06-07 11:20:00,32.64,32.7,32.64,32.68,27487.57480474693,15.4304,15.4588,15.4304,15.4494,27487.5748
2005-06-07 11:30:00,32.68,32.74,32.68,32.71,36717.71984988335,15.4494,15.4777,15.4494,15.4635,36717.7198
2005-06-07 11:40:00,32.74,32.83,32.72,32.83,168576.93478040368,15.4777,15.5203,15.4683,15.5203,168576.9348
2005-06-07 11:50:00,32.83,32.9,32.83,32.87,18054.56942894817,15.5203,15.5534,15.5203,15.5392,18054.5694
2005-06-07 12:00:00,32.87,32.89,32.83,32.83,28299.016127396288,15.5392,15.5486,15.5203,15.5203,28299.0161
2005-06-07 12:10:00,32.84,32.85,32.81,32.84,23836.08885282483,15.525,15.5297,15.5108,15.525,23836.0889
2005-06-07 12:20:00,32.83,32.85,32.81,32.85,23328.938026168984,15.5203,15.5297,15.5108,15.5297,23328.938
2005-06-07 12:30:00,32.85,32.88,32.84,32.87,20083.17273557156,15.5297,15.5439,15.525,15.5392,20083.1727
2005-06-07 12:40:00,32.88,32.89,32.86,32.89,59336.64671873416,15.5439,15.5486,15.5344,15.5486,59336.6467
2005-06-07 12:50:00,32.88,32.91,32.87,32.91,39862.05497514961,15.5439,15.5581,15.5392,15.5581,39862.055
2005-06-07 13:00:00,32.91,32.91,32.89,32.89,12983.061162389697,15.5581,15.5581,15.5486,15.5486,12983.0612
2005-06-07 13:10:00,32.89,32.92,32.82,32.82,66741.04878790953,15.5486,15.5628,15.5155,15.5155,66741.0488
2005-06-07 13:20:00,32.82,32.82,32.78,32.79,19474.59174358454,15.5155,15.5155,15.4966,15.5014,19474.5917
2005-06-07 13:30:00,32.78,32.79,32.74,32.75,71001.11573181865,15.4966,15.5014,15.4777,15.4824,71001.1157
2005-06-07 13:40:00,32.76,32.77,32.71,32.74,57003.75291611726,15.4872,15.4919,15.4635,15.4777,57003.7529
2005-06-07 13:50:00,32.74,32.77,32.72,32.76,30834.770260675527,15.4777,15.4919,15.4683,15.4872,30834.7703
2005-06-07 14:00:00,32.76,32.77,32.73,32.74,38949.18348716908,15.4872,15.4919,15.473,15.4777,38949.1835
2005-06-07 14:10:00,32.74,32.75,32.63,32.66,69175.37275585759,15.4777,15.4824,15.4257,15.4399,69175.3728
2005-06-07 14:20:00,32.65,32.67,32.62,32.64,43107.82026574703,15.4352,15.4446,15.421,15.4304,43107.8203
2005-06-07 14:30:00,32.65,32.7,32.59,32.64,52337.965310883454,15.4352,15.4588,15.4068,15.4304,52337.9653
2005-06-07 14:40:00,32.63,32.63,32.6,32.62,30530.47976468201,15.4257,15.4257,15.4115,15.421,30530.4798
2005-06-07 14:50:00,32.62,32.68,32.62,32.65,27994.72563140278,15.421,15.4494,15.421,15.4352,27994.7256
2005-06-07 15:00:00,32.63,32.67,32.59,32.67,34181.96571660412,15.4257,15.4446,15.4068,15.4446,34181.9657
2005-06-07 15:10:00,32.66,32.68,32.62,32.68,36514.85951922102,15.4399,15.4494,15.421,15.4494,36514.8595
2005-06-07 15:20:00,32.66,32.69,32.62,32.62,31950.50207931839,15.4399,15.4541,15.421,15.421,31950.5021
2005-06-07 15:30:00,32.61,32.63,32.56,32.6,62886.70250532508,15.4163,15.4257,15.3926,15.4115,62886.7025
2005-06-07 15:40:00,32.59,32.59,32.56,32.59,62176.6913480069,15.4068,15.4068,15.3926,15.4068,62176.6913
2005-06-07 15:50:00,32.58,32.6,32.54,32.55,45237.85373770159,15.4021,15.4115,15.3832,15.3879,45237.8537
2005-06-08 09:30:00,32.73,32.87,32.69,32.77,91895.72979003956,15.473,15.5392,15.4541,15.4919,91895.7298
2005-06-08 09:40:00,32.77,32.77,32.62,32.74,46657.87605233797,15.4919,15.4919,15.421,15.4777,46657.8761
2005-06-08 09:50:00,32.73,32.78,32.68,32.76,33471.95455928593,15.473,15.4966,15.4494,15.4872,33471.9546
2005-06-08 10:00:00,32.75,32.78,32.69,32.74,33776.24505527944,15.4824,15.4966,15.4541,15.4777,33776.2451
2005-06-08 10:10:00,32.75,32.76,32.66,32.7,50715.08266558475,15.4824,15.4872,15.4399,15.4588,50715.0827
2005-06-08 10:20:00,32.7,32.75,32.68,32.7,25154.68100213004,15.4588,15.4824,15.4494,15.4588,25154.681
2005-06-08 10:30:00,32.71,32.72,32.64,32.66,42904.95993508469,15.4635,15.4683,15.4304,15.4399,42904.9599
2005-06-08 10:40:00,32.66,32.68,32.59,32.59,71001.11573181865,15.4399,15.4494,15.4068,15.4068,71001.1157
2005-06-08 10:50:00,32.57,32.57,32.48,32.51,107515.97525103966,15.3973,15.3973,15.3548,15.369,107515.9753
2005-06-08 11:00:00,32.51,32.53,32.49,32.51,32964.803732630084,15.369,15.3784,15.3595,15.369,32964.8037
2005-06-08 11:10:00,32.51,32.61,32.51,32.58,35804.84836190283,15.369,15.4163,15.369,15.4021,35804.8484
2005-06-08 11:20:00,32.57,32.63,32.57,32.63,22923.217364844302,15.3973,15.4257,15.3973,15.4257,22923.2174
2005-06-08 11:30:00,32.63,32.63,32.58,32.58,64002.43432396795,15.4257,15.4257,15.4021,15.4021,64002.4343
2005-06-08 11:40:00,32.58,32.58,32.54,32.54,56699.46242012375,15.4021,15.4021,15.3832,15.3832,56699.4624
2005-06-08 11:50:00,32.54,32.63,32.53,32.63,44426.41241505224,15.3832,15.4257,15.3784,15.4257,44426.4124
2005-06-08 12:00:00,32.62,32.66,32.6,32.6,76884.06532102647,15.421,15.4399,15.4115,15.4115,76884.0653
2005-06-08 12:10:00,32.61,32.63,32.54,32.55,41687.79795111066,15.4163,15.4257,15.3832,15.3879,41687.798
2005-06-08 12:20:00,32.55,32.62,32.54,32.62,18460.290090272847,15.3879,15.421,15.3832,15.421,18460.2901
2005-06-08 12:30:00,32.62,32.62,32.57,32.59,29211.88761537681,15.421,15.421,15.3973,15.4068,29211.8876
2005-06-08 12:40:00,32.59,32.61,32.58,32.58,13084.491327720863,15.4068,15.4163,15.4021,15.4021,13084.4913
2005-06-08 12:50:00,32.59,32.6,32.54,32.54,16735.977279642964,15.4068,15.4115,15.3832,15.3832,16735.9773
2005-06-08 13:00:00,32.53,32.54,32.51,32.54,67958.21077188356,15.3784,15.3832,15.369,15.3832,67958.2108
2005-06-08 13:10:00,32.54,32.54,32.51,32.54,46455.01572167563,15.3832,15.3832,15.369,15.3832,46455.0157
2005-06-08 13:20:00,32.54,32.54,32.53,32.53,9027.284714474084,15.3832,15.3832,15.3784,15.3784,9027.2847
2005-06-08 13:30:00,32.53,32.55,32.53,32.55,49599.35084694188,15.3784,15.3879,15.3784,15.3879,49599.3508
2005-06-08 13:40:00,32.55,32.57,32.52,32.52,22517.496703519628,15.3879,15.3973,15.3737,15.3737,22517.4967
2005-06-08 13:50:00,32.53,32.53,32.47,32.51,38543.462825844406,15.3784,15.3784,15.3501,15.369,38543.4628
2005-06-08 14:00:00,32.51,32.51,32.48,32.49,59032.35622274064,15.369,15.369,15.3548,15.3595,59032.3562
2005-06-08 14:10:00,32.5,32.5,32.44,32.45,54366.56861750685,15.3643,15.3643,15.3359,15.3406,54366.5686
2005-06-08 14:20:00,32.47,32.5,32.46,32.5,36819.15001521452,15.3501,15.3643,15.3453,15.3643,36819.15
2005-06-08 14:30:00,32.49,32.5,32.45,32.5,22923.217364844302,15.3595,15.3643,15.3406,15.3643,22923.2174
2005-06-08 14:40:00,32.51,32.51,32.45,32.45,44730.702911045744,15.369,15.369,15.3406,15.3406,44730.7029
2005-06-08 14:50:00,32.45,32.46,32.41,32.44,24444.669844811848,15.3406,15.3453,15.3217,15.3359,24444.6698
2005-06-08 15:00:00,32.43,32.49,32.43,32.48,61568.11035601988,15.3312,15.3595,15.3312,15.3548,61568.1104
2005-06-08 15:10:00,32.48,32.54,32.46,32.52,100111.57318186428,15.3548,15.3832,15.3453,15.3737,100111.5732
2005-06-08 15:20:00,32.53,32.56,32.52,32.56,60249.518206714674,15.3784,15.3926,15.3737,15.3926,60249.5182
2005-06-08 15:30:00,32.56,32.56,32.51,32.54,29719.03844203266,15.3926,15.3926,15.369,15.3832,29719.0384
2005-06-08 15:40:00,32.54,32.58,32.53,32.58,43919.26158839639,15.3832,15.4021,15.3784,15.4021,43919.2616
2005-06-08 15:50:00,32.58,32.6,32.53,32.58,71711.12688913682,15.4021,15.4115,15.3784,15.4021,71711.1269
2005-06-09 09:30:00,32.39,32.43,32.18,32.23,91084.2884673902,15.3123,15.3312,15.213,15.2366,91084.2885
2005-06-09 09:40:00,32.24,32.31,32.2,32.22,27386.14463941576,15.2413,15.2744,15.2224,15.2319,27386.1446
2005-06-09 09:50:00,32.21,32.23,32.17,32.21,56395.17192413024,15.2272,15.2366,15.2083,15.2272,56395.1719
2005-06-09 10:00:00,32.2,32.33,32.1,32.21,88244.24383811746,15.2224,15.2839,15.1752,15.2272,88244.2438
2005-06-09 10:10:00,32.2,32.21,32.09,32.1,80636.98143827975,15.2224,15.2272,15.1704,15.1752,80636.9814
2005-06-09 10:20:00,32.09,32.14,32.08,32.08,73739.73019576022,15.1704,15.1941,15.1657,15.1657,73739.7302
2005-06-09 10:30:00,32.08,32.11,32.01,32.02,90069.98681407851,15.1657,15.1799,15.1326,15.1373,90069.9868
2005-06-09 10:40:00,32.02,32.02,31.93,31.94,67552.49011055888,15.1373,15.1373,15.0948,15.0995,67552.4901
2005-06-09 10:50:00,31.93,32.03,31.93,32.03,84795.61821685769,15.0948,15.1421,15.0948,15.1421,84795.6182
2005-06-09 11:00:00,32.02,32.05,32.0,32.04,57916.624404097776,15.1373,15.1515,15.1279,15.1468,57916.6244
2005-06-09 11:10:00,32.05,32.05,31.99,32.04,66335.32812658485,15.1515,15.1515,15.1232,15.1468,66335.3281
2005-06-09 11:20:00,32.03,32.06,31.99,31.99,27487.57480474693,15.1421,15.1562,15.1232,15.1232,27487.5748
2005-06-09 11:30:00,32.0,32.05,31.99,32.04,48179.32853230551,15.1279,15.1515,15.1232,15.1468,48179.3285
2005-06-09 11:40:00,32.05,32.15,32.04,32.08,44426.41241505224,15.1515,15.1988,15.1468,15.1657,44426.4124
2005-06-09 11:50:00,32.08,32.08,32.05,32.05,17547.41860229232,15.1657,15.1657,15.1515,15.1515,17547.4186
2005-06-09 12:00:00,32.05,32.12,32.04,32.05,21807.48554620144,15.1515,15.1846,15.1468,15.1515,21807.4855
2005-06-09 12:10:00,32.05,32.05,32.01,32.04,29414.74794603915,15.1515,15.1515,15.1326,15.1468,29414.7479
2005-06-09 12:20:00,32.04,32.13,32.03,32.09,23633.22852216249,15.1468,15.1893,15.1421,15.1704,23633.2285
2005-06-09 12:30:00,32.09,32.1,32.04,32.07,70696.82523582513,15.1704,15.1752,15.1468,15.161,70696.8252
2005-06-09 12:40:00,32.07,32.08,32.03,32.05,42499.23927376002,15.161,15.1657,15.1421,15.1515,42499.2393
2005-06-09 12:50:00,32.05,32.11,32.04,32.1,29009.02728471448,15.1515,15.1799,15.1468,15.1752,29009.0273
2005-06-09 13:00:00,32.1,32.13,32.04,32.07,20488.89339689624,15.1752,15.1893,15.1468,15.161,20488.8934
2005-06-09 13:10:00,32.06,32.08,32.04,32.04,26878.99381275992,15.1562,15.1657,15.1468,15.1468,26878.9938
2005-06-09 13:20:00,32.04,32.04,32.0,32.02,33269.094228623595,15.1468,15.1468,15.1279,15.1373,33269.0942
2005-06-09 13:30:00,32.03,32.06,32.0,32.05,31849.07191398722,15.1421,15.1562,15.1279,15.1515,31849.0719
2005-06-09 13:40:00,32.04,32.05,32.01,32.04,26067.55249011056,15.1468,15.1515,15.1326,15.1468,26067.5525
2005-06-09 13:50:00,32.04,32.07,32.02,32.06,55685.16076681205,15.1468,15.161,15.1373,15.1562,55685.1608
2005-06-09 14:00:00,32.05,32.06,32.02,32.04,41383.50745511715,15.1515,15.1562,15.1373,15.1468,41383.5075
2005-06-09 14:10:00,32.04,32.06,32.03,32.06,19981.74257024039,15.1468,15.1562,15.1421,15.1562,19981.7426
2005-06-09 14:20:00,32.05,32.06,32.01,32.02,42702.09960442236,15.1515,15.1562,15.1326,15.1373,42702.0996
2005-06-09 14:30:00,32.03,32.08,32.01,32.06,30631.909930013186,15.1421,15.1657,15.1326,15.1562,30631.9099
2005-06-09 14:40:00,32.05,32.09,32.04,32.05,29414.74794603915,15.1515,15.1704,15.1468,15.1515,29414.7479
2005-06-09 14:50:00,32.05,32.09,32.04,32.07,30936.200426006693,15.1515,15.1704,15.1468,15.161,30936.2004
2005-06-09 15:00:00,32.08,32.09,32.03,32.05,35094.83720458464,15.1657,15.1704,15.1421,15.1515,35094.8372
2005-06-09 15:10:00,32.06,32.08,32.04,32.06,37732.02150319505,15.1562,15.1657,15.1468,15.1562,37732.0215
2005-06-09 15:20:00,32.06,32.06,32.03,32.06,30327.61943401968,15.1562,15.1562,15.1421,15.1562,30327.6194
2005-06-09 15:30:00,32.06,32.06,32.04,32.06,35804.84836190283,15.1562,15.1562,15.1468,15.1562,35804.8484
2005-06-09 15:40:00,32.05,32.11,32.05,32.11,50816.51283091591,15.1515,15.1799,15.1515,15.1799,50816.5128
2005-06-09 15:50:00,32.1,32.1,32.04,32.06,83984.17689420834,15.1752,15.1752,15.1468,15.1562,83984.1769
2005-06-10 09:30:00,32.14,32.36,32.13,32.35,59640.93721472766,15.1941,15.2981,15.1893,15.2933,59640.9372
2005-06-10 09:40:00,32.34,32.41,32.18,32.18,64712.44548128614,15.2886,15.3217,15.213,15.213,64712.4455
2005-06-10 09:50:00,32.18,32.27,32.07,32.09,50207.9318389289,15.213,15.2555,15.161,15.1704,50207.9318
2005-06-10 10:00:00,32.09,32.1,32.04,32.06,60553.808702708186,15.1704,15.1752,15.1468,15.1562,60553.8087
2005-06-10 10:10:00,32.07,32.15,32.04,32.06,43919.26158839639,15.161,15.1988,15.1468,15.1562,43919.2616
2005-06-10 10:20:00,32.06,32.07,31.94,31.96,55380.87027081855,15.1562,15.161,15.0995,15.109,55380.8703
2005-06-10 10:30:00,31.97,32.06,31.94,32.04,51830.81448422761,15.1137,15.1562,15.0995,15.1468,51830.8145
2005-06-10 10:40:00,32.03,32.09,32.0,32.08,39050.61365250025,15.1421,15.1704,15.1279,15.1657,39050.6137
2005-06-10 10:50:00,32.07,32.07,32.03,32.05,28907.597119383303,15.161,15.161,15.1421,15.1515,28907.5971
2005-06-10 11:00:00,32.05,32.07,32.02,32.04,34486.256212597626,15.1515,15.161,15.1373,15.1468,34486.2562
2005-06-10 11:10:00,32.04,32.14,32.03,32.1,43716.40125773405,15.1468,15.1941,15.1421,15.1752,43716.4013
2005-06-10 11:20:00,32.09,32.14,32.09,32.11,42904.95993508469,15.1704,15.1941,15.1704,15.1799,42904.9599
2005-06-10 11:30:00,32.11,32.13,32.1,32.11,34993.40703925347,15.1799,15.1893,15.1752,15.1799,34993.407
2005-06-10 11:40:00,32.12,32.15,32.11,32.13,38137.742164519725,15.1846,15.1988,15.1799,15.1893,38137.7422
2005-06-10 11:50:00,32.13,32.19,32.1,32.12,31950.50207931839,15.1893,15.2177,15.1752,15.1846,31950.5021
2005-06-10 12:00:00,32.13,32.16,32.1,32.11,33471.95455928593,15.1893,15.2035,15.1752,15.1799,33471.9546
2005-06-10 12:10:00,32.12,32.13,32.08,32.08,68769.65209453291,15.1846,15.1893,15.1657,15.1657,68769.6521
2005-06-10 12:20:00,32.08,32.09,32.04,32.05,29617.60827670149,15.1657,15.1704,15.1468,15.1515,29617.6083
2005-06-10 12:30:00,32.05,32.08,32.04,32.07,43817.83142306522,15.1515,15.1657,15.1468,15.161,43817.8314
2005-06-10 12:40:00,32.07,32.12,32.06,32.07,41586.36778577949,15.161,15.1846,15.1562,15.161,41586.3678
2005-06-10 12:50:00,32.06,32.08,32.05,32.08,29110.457450045644,15.1562,15.1657,15.1515,15.1657,29110.4575
2005-06-10 13:00:00,32.07,32.11,32.06,32.11,23227.507860837813,15.161,15.1799,15.1562,15.1799,23227.5079
2005-06-10 13:10:00,32.12,32.15,32.09,32.15,18155.99959427934,15.1846,15.1988,15.1704,15.1988,18155.9996
2005-06-10 13:20:00,32.15,32.16,32.14,32.15,23531.79835683132,15.1988,15.2035,15.1941,15.1988,23531.7984
2005-06-10 13:30:00,32.14,32.24,32.11,32.24,40064.91530581195,15.1941,15.2413,15.1799,15.2413,40064.9153
2005-06-10 13:40:00,32.22,32.24,32.18,32.18,13997.36281570139,15.2319,15.2413,15.213,15.213,13997.3628
2005-06-10 13:50:00,32.18,32.19,32.13,32.13,8317.273557155899,15.213,15.2177,15.1893,15.1893,8317.2736
2005-06-10 14:00:00,32.13,32.16,32.05,32.09,15823.10579166244,15.1893,15.2035,15.1515,15.1704,15823.1058
2005-06-10 14:10:00,32.08,32.13,32.07,32.13,9838.72603712344,15.1657,15.1893,15.161,15.1893,9838.726
2005-06-10 14:20:00,32.12,32.16,32.09,32.11,16634.547114311797,15.1846,15.2035,15.1704,15.1799,16634.5471
2005-06-10 14:30:00,32.1,32.11,32.09,32.1,13490.21198904554,15.1752,15.1799,15.1704,15.1752,13490.212
2005-06-10 14:40:00,32.1,32.1,32.04,32.05,27589.004970078106,15.1752,15.1752,15.1468,15.1515,27589.005
2005-06-10 14:50:00,32.04,32.05,32.04,32.05,25661.83182878588,15.1468,15.1515,15.1468,15.1515,25661.8318
2005-06-10 15:00:00,32.06,32.17,32.06,32.16,47570.747540318494,15.1562,15.2083,15.1562,15.2035,47570.7475
2005-06-10 15:10:00,32.16,32.24,32.15,32.18,39659.19464448728,15.2035,15.2413,15.1988,15.213,39659.1946
2005-06-10 15:20:00,32.18,32.25,32.18,32.23,37732.02150319505,15.213,15.2461,15.213,15.2366,37732.0215
2005-06-10 15:30:00,32.23,32.27,32.23,32.26,51019.37316157825,15.2366,15.2555,15.2366,15.2508,51019.3732
2005-06-10 15:40:00,32.26,32.31,32.24,32.29,51222.23349224059,15.2508,15.2744,15.2413,15.265,51222.2335
2005-06-10 15:50:00,32.28,32.29,32.23,32.23,55786.59093214322,15.2603,15.265,15.2366,15.2366,55786.5909
2005-06-13 09:30:00,32.2,32.34,32.16,32.28,54772.28927883152,15.2224,15.2886,15.2035,15.2603,54772.2893
2005-06-13 09:40:00,32.28,32.33,32.21,32.3,44730.702911045744,15.2603,15.2839,15.2272,15.2697,44730.7029
2005-06-13 09:50:00,32.31,32.6,32.31,32.58,95040.06491530582,15.2744,15.4115,15.2744,15.4021,95040.0649
2005-06-13 10:00:00,32.59,32.66,32.42,32.44,85201.33887818237,15.4068,15.4399,15.3264,15.3359,85201.3389
2005-06-13 10:10:00,32.44,32.57,32.44,32.54,167461.20296176084,15.3359,15.3973,15.3359,15.3832,167461.203
2005-06-13 10:20:00,32.54,32.54,32.48,32.52,143117.96328228014,15.3832,15.3832,15.3548,15.3737,143117.9633
2005-06-13 10:30:00,32.52,32.78,32.51,32.66,402880.6166954052,15.3737,15.4966,15.369,15.4399,402880.6167
2005-06-13 10:40:00,32.66,32.77,32.63,32.73,129830.61162389694,15.4399,15.4919,15.4257,15.473,129830.6116
2005-06-13 10:50:00,32.73,32.73,32.68,32.73,107313.11492037732,15.473,15.473,15.4494,15.473,107313.1149
2005-06-13 11:00:00,32.73,32.83,32.72,32.82,269195.6587889238,15.473,15.5203,15.4683,15.5155,269195.6588
2005-06-13 11:10:00,32.82,32.82,32.7,32.72,76782.6351556953,15.5155,15.5155,15.4588,15.4683,76782.6352
2005-06-13 11:20:00,32.71,32.72,32.68,32.69,117050.4107921696,15.4635,15.4683,15.4494,15.4541,117050.4108
2005-06-13 11:30:00,32.69,32.7,32.63,32.65,67552.49011055888,15.4541,15.4588,15.4257,15.4352,67552.4901
2005-06-13 11:40:00,32.64,32.64,32.6,32.63,113297.49467491632,15.4304,15.4304,15.4115,15.4257,113297.4947
2005-06-13 11:50:00,32.63,32.64,32.6,32.63,55279.440105487374,15.4257,15.4304,15.4115,15.4257,55279.4401
2005-06-13 12:00:00,32.62,32.71,32.61,32.7,66538.18845724719,15.421,15.4635,15.4163,15.4588,66538.1885
2005-06-13 12:10:00,32.7,32.71,32.64,32.66,18155.99959427934,15.4588,15.4635,15.4304,15.4399,18155.9996
2005-06-13 12:20:00,32.66,32.73,32.64,32.73,30631.909930013186,15.4399,15.473,15.4304,15.473,30631.9099
2005-06-13 12:30:00,32.73,32.73,32.7,32.7,22213.20620752612,15.473,15.473,15.4588,15.4588,22213.2062
2005-06-13 12:40:00,32.71,32.71,32.64,32.67,20691.75372755857,15.4635,15.4635,15.4304,15.4446,20691.7537
2005-06-13 12:50:00,32.67,32.74,32.67,32.7,24140.37934881834,15.4446,15.4777,15.4446,15.4588,24140.3793
2005-06-13 13:00:00,32.7,32.73,32.7,32.71,15620.245461000102,15.4588,15.473,15.4588,15.4635,15620.2455
2005-06-13 13:10:00,32.7,32.71,32.68,32.69,16735.977279642964,15.4588,15.4635,15.4494,15.4541,16735.9773
2005-06-13 13:20:00,32.68,32.73,32.68,32.71,22416.066538188457,15.4494,15.473,15.4494,15.4635,22416.0665
2005-06-13 13:30:00,32.7,32.73,32.69,32.71,24241.809514149507,15.4588,15.473,15.4541,15.4635,24241.8095
2005-06-13 13:40:00,32.71,32.72,32.67,32.67,29110.457450045644,15.4635,15.4683,15.4446,15.4446,29110.4575
2005-06-13 13:50:00,32.66,32.67,32.57,32.57,54265.13845217568,15.4399,15.4446,15.3973,15.3973,54265.1385
2005-06-13 14:00:00,32.57,32.65,32.53,32.62,92098.59012070188,15.3973,15.4352,15.3784,15.421,92098.5901
2005-06-13 14:10:00,32.62,32.64,32.58,32.59,24140.37934881834,15.421,15.4304,15.4021,15.4068,24140.3793
2005-06-13 14:20:00,32.59,32.64,32.58,32.61,42803.52976975353,15.4068,15.4304,15.4021,15.4163,42803.5298
2005-06-13 14:30:00,32.62,32.63,32.58,32.63,48077.89836697434,15.421,15.4257,15.4021,15.4257,48077.8984
2005-06-13 14:40:00,32.63,32.63,32.59,32.6,34587.6863779288,15.4257,15.4257,15.4068,15.4115,34587.6864
2005-06-13 14:50:00,32.6,32.65,32.6,32.61,56293.74175879906,15.4115,15.4352,15.4115,15.4163,56293.7418
2005-06-13 15:00:00,32.61,32.63,32.52,32.59,103965.91946444871,15.4163,15.4257,15.3737,15.4068,103965.9195
2005-06-13 15:10:00,32.59,32.6,32.49,32.51,193528.75545187137,15.4068,15.4115,15.3595,15.369,193528.7555
2005-06-13 15:20:00,32.5,32.58,32.5,32.58,58930.92605740947,15.3643,15.4021,15.3643,15.4021,58930.9261
2005-06-13 15:30:00,32.58,32.65,32.56,32.64,75666.90333705244,15.4021,15.4352,15.3926,15.4304,75666.9033
2005-06-13 15:40:00,32.65,32.65,32.58,32.59,43310.68059640937,15.4352,15.4352,15.4021,15.4068,43310.6806
2005-06-13 15:50:00,32.59,32.63,32.58,32.6,89157.11532609798,15.4068,15.4257,15.4021,15.4115,89157.1153
2005-06-14 09:30:00,32.82,32.91,32.79,32.85,206410.3864489299,15.5155,15.5581,15.5014,15.5297,206410.3864
2005-06-14 09:40:00,32.85,33.05,32.81,32.88,99401.5620245461,15.5297,15.6243,15.5108,15.5439,99401.562
2005-06-14 09:50:00,32.87,32.96,32.87,32.95,92707.17111268891,15.5392,15.5817,15.5392,15.577,92707.1711
2005-06-14 10:00:00,32.96,32.96,32.88,32.96,53656.55746018866,15.5817,15.5817,15.5439,15.5817,53656.5575
2005-06-14 10:10:00,32.95,33.09,32.95,32.99,55583.73060148088,15.577,15.6432,15.577,15.5959,55583.7306
2005-06-14 10:20:00,32.98,32.99,32.88,32.91,45643.57439902627,15.5912,15.5959,15.5439,15.5581,45643.5744
2005-06-14 10:30:00,32.92,33.0,32.9,32.97,75159.75251039659,15.5628,15.6006,15.5534,15.5864,75159.7525
2005-06-14 10:40:00,32.99,33.01,32.95,32.98,61365.25002535754,15.5959,15.6054,15.577,15.5912,61365.25
2005-06-14 10:50:00,32.99,33.07,32.99,33.06,55989.45126280556,15.5959,15.6337,15.5959,15.629,55989.4513
2005-06-14 11:00:00,33.06,33.11,33.05,33.11,30124.759103357337,15.629,15.6526,15.6243,15.6526,30124.7591
2005-06-14 11:10:00,33.11,33.17,33.1,33.16,67755.35044122122,15.6526,15.681,15.6479,15.6763,67755.3504
2005-06-14 11:20:00,33.17,33.21,33.13,33.16,66842.47895324069,15.681,15.6999,15.6621,15.6763,66842.479
2005-06-14 11:30:00,33.18,33.18,33.13,33.16,34384.826047266455,15.6857,15.6857,15.6621,15.6763,34384.826
2005-06-14 11:40:00,33.15,33.19,33.15,33.18,51323.66365757176,15.6715,15.6905,15.6715,15.6857,51323.6637
2005-06-14 11:50:00,33.18,33.21,33.17,33.21,59438.07688406532,15.6857,15.6999,15.681,15.6999,59438.0769
2005-06-14 12:00:00,33.21,33.23,33.18,33.2,95344.35541129932,15.6999,15.7094,15.6857,15.6952,95344.3554
2005-06-14 12:10:00,33.19,33.2,33.14,33.15,35601.98803124049,15.6905,15.6952,15.6668,15.6715,35601.988
2005-06-14 12:20:00,33.14,33.15,33.07,33.07,38340.60249518207,15.6668,15.6715,15.6337,15.6337,38340.6025
2005-06-14 12:30:00,33.08,33.12,33.06,33.11,31240.490922000205,15.6384,15.6574,15.629,15.6526,31240.4909
2005-06-14 12:40:00,33.12,33.15,33.11,33.14,24038.94918348717,15.6574,15.6715,15.6526,15.6668,24038.9492
2005-06-14 12:50:00,33.15,33.15,33.13,33.13,27791.86530074044,15.6715,15.6715,15.6621,15.6621,27791.8653
2005-06-14 13:00:00,33.12,33.14,33.11,33.12,38746.32315650675,15.6574,15.6668,15.6526,15.6574,38746.3232
2005-06-14 13:10:00,33.12,33.17,33.11,33.15,55888.02109747439,15.6574,15.681,15.6526,15.6715,55888.0211
2005-06-14 13:20:00,33.16,33.2,33.14,33.14,37630.59133786388,15.6763,15.6952,15.6668,15.6668,37630.5913
2005-06-14 13:30:00,33.14,33.14,33.12,33.14,22923.217364844302,15.6668,15.6668,15.6574,15.6668,22923.2174
2005-06-14 13:40:00,33.14,33.21,33.13,33.15,35500.55786590932,15.6668,15.6999,15.6621,15.6715,35500.5579
2005-06-14 13:50:00,33.15,33.25,33.11,33.25,32559.08307130541,15.6715,15.7188,15.6526,15.7188,32559.0831
2005-06-14 14:00:00,33.25,33.26,33.18,33.2,22517.496703519628,15.7188,15.7235,15.6857,15.6952,22517.4967
2005-06-14 14:10:00,33.2,33.2,33.17,33.18,37732.02150319505,15.6952,15.6952,15.681,15.6857,37732.0215
2005-06-14 14:20:00,33.19,33.22,33.17,33.21,102647.32731514351,15.6905,15.7046,15.681,15.6999,102647.3273
2005-06-14 14:30:00,33.21,33.24,33.17,33.23,57916.624404097776,15.6999,15.7141,15.681,15.7094,57916.6244
2005-06-14 14:40:00,33.22,33.26,33.2,33.21,55076.57977482503,15.7046,15.7235,15.6952,15.6999,55076.5798
2005-06-14 14:50:00,33.21,33.24,33.21,33.23,39253.47398316259,15.6999,15.7141,15.6999,15.7094,39253.474
2005-06-14 15:00:00,33.23,33.31,33.22,33.27,65422.45663860432,15.7094,15.7472,15.7046,15.7283,65422.4566
2005-06-14 15:10:00,33.27,33.3,33.23,33.26,59235.216553402985,15.7283,15.7425,15.7094,15.7235,59235.2166
2005-06-14 15:20:00,33.26,33.29,33.25,33.27,45339.28390303276,15.7235,15.7377,15.7188,15.7283,45339.2839
2005-06-14 15:30:00,33.28,33.29,33.24,33.27,37934.88183385739,15.733,15.7377,15.7141,15.7283,37934.8818
2005-06-14 15:40:00,33.27,33.32,33.26,33.32,81042.70209960442,15.7283,15.7519,15.7235,15.7519,81042.7021
2005-06-14 15:50:00,33.32,33.34,33.26,33.34,175981.33684957906,15.7519,15.7614,15.7235,15.7614,175981.3368
2005-06-15 09:30:00,33.51,33.51,33.37,33.46,181559.99594279332,15.8417,15.8417,15.7755,15.8181,181559.9959
2005-06-15 09:40:00,33.47,33.64,33.42,33.53,132264.93559184502,15.8228,15.9032,15.7992,15.8512,132264.9356
2005-06-15 09:50:00,33.53,33.57,33.48,33.49,80129.8306116239,15.8512,15.8701,15.8275,15.8323,80129.8306
2005-06-15 10:00:00,33.49,33.56,33.48,33.52,52743.685972208135,15.8323,15.8654,15.8275,15.8465,52743.686
2005-06-15 10:10:00,33.52,33.56,33.51,33.53,66639.61862257836,15.8465,15.8654,15.8417,15.8512,66639.6186
2005-06-15 10:20:00,33.55,33.56,33.48,33.49,47976.46820164317,15.8606,15.8654,15.8275,15.8323,47976.4682
2005-06-15 10:30:00,33.49,33.56,33.47,33.52,204381.7831423065,15.8323,15.8654,15.8228,15.8465,204381.7831
2005-06-15 10:40:00,33.53,33.54,33.48,33.52,75565.47317172127,15.8512,15.8559,15.8275,15.8465,75565.4732
2005-06-15 10:50:00,33.52,33.52,33.36,33.37,89359.97565676032,15.8465,15.8465,15.7708,15.7755,89359.9757
2005-06-15 11:00:00,33.36,33.41,33.34,33.39,65929.60746526017,15.7708,15.7945,15.7614,15.785,65929.6075
2005-06-15 11:10:00,33.38,33.49,33.35,33.37,53149.40663353281,15.7803,15.8323,15.7661,15.7755,53149.4066
2005-06-15 11:20:00,33.37,33.45,33.36,33.45,65321.02647327315,15.7755,15.8134,15.7708,15.8134,65321.0265
2005-06-15 11:30:00,33.46,33.51,33.46,33.47,50613.65250025358,15.8181,15.8417,15.8181,15.8228,50613.6525
2005-06-15 11:40:00,33.48,33.51,33.39,33.41,67958.21077188356,15.8275,15.8417,15.785,15.7945,67958.2108
2005-06-15 11:50:00,33.41,33.42,33.39,33.4,31849.07191398722,15.7945,15.7992,15.785,15.7897,31849.0719
2005-06-15 12:00:00,33.38,33.43,33.38,33.41,25256.111167461204,15.7803,15.8039,15.7803,15.7945,25256.1112
2005-06-15 12:10:00,33.41,33.42,33.35,33.36,30327.61943401968,15.7945,15.7992,15.7661,15.7708,30327.6194
2005-06-15 12:20:00,33.36,33.38,33.35,33.37,76579.77482503296,15.7708,15.7803,15.7661,15.7755,76579.7748
2005-06-15 12:30:00,33.36,33.4,33.36,33.38,18764.580586266355,15.7708,15.7897,15.7708,15.7803,18764.5806
2005-06-15 12:40:00,33.37,33.38,33.36,33.37,14098.79298103256,15.7755,15.7803,15.7708,15.7755,14098.793
2005-06-15 12:50:00,33.37,33.4,33.36,33.37,19271.731412922203,15.7755,15.7897,15.7708,15.7755,19271.7314
2005-06-15 13:00:00,33.37,33.42,33.36,33.38,46455.01572167563,15.7755,15.7992,15.7708,15.7803,46455.0157
2005-06-15 13:10:00,33.37,33.38,33.36,33.38,50715.08266558475,15.7755,15.7803,15.7708,15.7803,50715.0827
2005-06-15 13:20:00,33.38,33.38,33.22,33.23,124759.10335733848,15.7803,15.7803,15.7046,15.7094,124759.1034
2005-06-15 13:30:00,33.23,33.24,33.15,33.15,43919.26158839639,15.7094,15.7141,15.6715,15.6715,43919.2616
2005-06-15 13:40:00,33.15,33.16,33.1,33.13,40572.06613246779,15.6715,15.6763,15.6479,15.6621,40572.0661
2005-06-15 13:50:00,33.13,33.25,33.13,33.21,56598.032254792575,15.6621,15.7188,15.6621,15.6999,56598.0323
2005-06-15 14:00:00,33.21,33.25,33.18,33.21,21807.48554620144,15.6999,15.7188,15.6857,15.6999,21807.4855
2005-06-15 14:10:00,33.2,33.44,33.2,33.42,166548.3314737803,15.6952,15.8086,15.6952,15.7992,166548.3315
2005-06-15 14:20:00,33.44,33.44,33.34,33.36,48483.61902829901,15.8086,15.8086,15.7614,15.7708,48483.619
2005-06-15 14:30:00,33.37,33.37,33.34,33.35,35297.69753524698,15.7755,15.7755,15.7614,15.7661,35297.6975
2005-06-15 14:40:00,33.35,33.39,33.34,33.39,73536.86986509788,15.7661,15.785,15.7614,15.785,73536.8699
2005-06-15 14:50:00,33.4,33.47,33.33,33.37,61466.68019068871,15.7897,15.8228,15.7566,15.7755,61466.6802
2005-06-15 15:00:00,33.37,33.37,33.29,33.29,30631.909930013186,15.7755,15.7755,15.7377,15.7377,30631.9099
2005-06-15 15:10:00,33.29,33.35,33.29,33.35,17953.139263617,15.7377,15.7661,15.7377,15.7661,17953.1393
2005-06-15 15:20:00,33.34,33.41,33.34,33.4,64306.724819961455,15.7614,15.7945,15.7614,15.7897,64306.7248
2005-06-15 15:30:00,33.38,33.42,33.38,33.39,105994.52277107212,15.7803,15.7992,15.7803,15.785,105994.5228
2005-06-15 15:40:00,33.39,33.41,33.38,33.38,206410.3864489299,15.785,15.7945,15.7803,15.7803,206410.3864
2005-06-15 15:50:00,33.38,33.38,33.36,33.37,112384.6231869358,15.7803,15.7803,15.7708,15.7755,112384.6232
2005-06-16 09:30:00,33.37,33.6,33.37,33.54,70088.24424383811,15.7755,15.8843,15.7755,15.8559,70088.2442
2005-06-16 09:40:00,33.54,33.67,33.51,33.66,68262.50126787707,15.8559,15.9174,15.8417,15.9126,68262.5013
2005-06-16 09:50:00,33.66,33.72,33.62,33.68,82767.0149102343,15.9126,15.941,15.8937,15.9221,82767.0149
2005-06-16 10:00:00,33.69,33.82,33.66,33.78,88751.39466477331,15.9268,15.9883,15.9126,15.9694,88751.3947
2005-06-16 10:10:00,33.77,33.85,33.77,33.79,89258.54549142915,15.9646,16.0025,15.9646,15.9741,89258.5455
2005-06-16 10:20:00,33.78,33.88,33.77,33.86,165229.7393244751,15.9694,16.0166,15.9646,16.0072,165229.7393
2005-06-16 10:30:00,33.86,33.94,33.82,33.94,68059.64093721473,16.0072,16.045,15.9883,16.045,68059.6409
2005-06-16 10:40:00,33.94,34.09,33.94,34.08,139567.90749568923,16.045,16.1159,16.045,16.1112,139567.9075
2005-06-16 10:50:00,34.08,34.14,34.03,34.13,178111.3703215336,16.1112,16.1396,16.0876,16.1348,178111.3703
2005-06-16 11:00:00,34.14,34.37,34.14,34.2,223450.6542245664,16.1396,16.2483,16.1396,16.1679,223450.6542
2005-06-16 11:10:00,34.2,34.23,34.14,34.19,99604.42235520844,16.1679,16.1821,16.1396,16.1632,99604.4224
2005-06-16 11:20:00,34.18,34.21,34.04,34.04,34486.256212597626,16.1585,16.1727,16.0923,16.0923,34486.2562
2005-06-16 11:30:00,34.06,34.15,34.04,34.13,64509.5851506238,16.1017,16.1443,16.0923,16.1348,64509.5852
2005-06-16 11:40:00,34.14,34.15,34.11,34.15,44426.41241505224,16.1396,16.1443,16.1254,16.1443,44426.4124
2005-06-16 11:50:00,34.16,34.26,34.16,34.23,30226.189268688508,16.149,16.1963,16.149,16.1821,30226.1893
2005-06-16 12:00:00,34.22,34.28,34.2,34.2,61060.95952936403,16.1774,16.2057,16.1679,16.1679,61060.9595
2005-06-16 12:10:00,34.21,34.21,34.03,34.04,56395.17192413024,16.1727,16.1727,16.0876,16.0923,56395.1719
2005-06-16 12:20:00,34.03,34.05,34.0,34.01,23531.79835683132,16.0876,16.097,16.0734,16.0781,23531.7984
2005-06-16 12:30:00,34.0,34.05,34.0,34.05,36210.56902322751,16.0734,16.097,16.0734,16.097,36210.569
2005-06-16 12:40:00,34.04,34.05,34.01,34.01,32153.362409980728,16.0923,16.097,16.0781,16.0781,32153.3624
2005-06-16 12:50:00,34.01,34.02,33.93,33.95,46860.7363830003,16.0781,16.0828,16.0403,16.0497,46860.7364
2005-06-16 13:00:00,33.95,33.96,33.93,33.95,30530.47976468201,16.0497,16.0545,16.0403,16.0497,30530.4798
2005-06-16 13:10:00,33.96,34.0,33.95,33.99,13185.921493052034,16.0545,16.0734,16.0497,16.0686,13185.9215
2005-06-16 13:20:00,33.99,33.99,33.94,33.95,24850.39050613653,16.0686,16.0686,16.045,16.0497,24850.3905
2005-06-16 13:30:00,33.95,33.96,33.91,33.91,30530.47976468201,16.0497,16.0545,16.0308,16.0308,30530.4798
2005-06-16 13:40:00,33.91,33.91,33.9,33.91,46353.58555634446,16.0308,16.0308,16.0261,16.0308,46353.5856
2005-06-16 13:50:00,33.9,33.9,33.79,33.82,50207.9318389289,16.0261,16.0261,15.9741,15.9883,50207.9318
2005-06-16 14:00:00,33.82,33.85,33.8,33.8,28299.016127396288,15.9883,16.0025,15.9788,15.9788,28299.0161
2005-06-16 14:10:00,33.8,33.8,33.71,33.72,40267.77563647429,15.9788,15.9788,15.9363,15.941,40267.7756
2005-06-16 14:20:00,33.72,33.78,33.71,33.76,34790.54670859114,15.941,15.9694,15.9363,15.9599,34790.5467
2005-06-16 14:30:00,33.77,33.77,33.73,33.76,32660.513236636576,15.9646,15.9646,15.9457,15.9599,32660.5132
2005-06-16 14:40:00,33.76,33.8,33.74,33.75,47063.59671366264,15.9599,15.9788,15.9505,15.9552,47063.5967
2005-06-16 14:50:00,33.75,33.79,33.74,33.78,33370.524393954765,15.9552,15.9741,15.9505,15.9694,33370.5244
2005-06-16 15:00:00,33.79,33.8,33.75,33.76,70798.2554011563,15.9741,15.9788,15.9552,15.9599,70798.2554
2005-06-16 15:10:00,33.78,33.81,33.75,33.79,58119.48473476012,15.9694,15.9836,15.9552,15.9741,58119.4847
2005-06-16 15:20:00,33.78,33.79,33.73,33.74,52946.54630287048,15.9694,15.9741,15.9457,15.9505,52946.5463
2005-06-16 15:30:00,33.74,33.76,33.71,33.72,59032.35622274064,15.9505,15.9599,15.9363,15.941,59032.3562
2005-06-16 15:40:00,33.71,33.72,33.64,33.67,92098.59012070188,15.9363,15.941,15.9032,15.9174,92098.5901
2005-06-16 15:50:00,33.66,33.67,33.64,33.64,100923.01450451365,15.9126,15.9174,15.9032,15.9032,100923.0145
2005-06-17 09:30:00,34.11,34.11,33.97,34.05,750583.2234506542,16.1254,16.1254,16.0592,16.097,750583.2235
2005-06-17 09:40:00,34.04,34.11,33.98,34.05,105791.66244040978,16.0923,16.1254,16.0639,16.097,105791.6624
2005-06-17 09:50:00,34.04,34.11,33.92,33.96,94634.34425398114,16.0923,16.1254,16.0356,16.0545,94634.3443
2005-06-17 10:00:00,33.97,34.04,33.91,34.01,73536.86986509788,16.0592,16.0923,16.0308,16.0781,73536.8699
2005-06-17 10:10:00,34.01,34.06,33.84,33.92,57510.9037427731,16.0781,16.1017,15.9977,16.0356,57510.9037
2005-06-17 10:20:00,33.95,34.01,33.89,33.91,52946.54630287048,16.0497,16.0781,16.0214,16.0308,52946.5463
2005-06-17 10:30:00,33.91,33.99,33.9,33.96,31443.35125266254,16.0308,16.0686,16.0261,16.0545,31443.3513
2005-06-17 10:40:00,33.95,33.95,33.87,33.88,27183.284308753424,16.0497,16.0497,16.0119,16.0166,27183.2843
2005-06-17 10:50:00,33.87,33.89,33.74,33.74,80129.8306116239,16.0119,16.0214,15.9505,15.9505,80129.8306
2005-06-17 11:00:00,33.74,33.76,33.62,33.74,145653.7174155594,15.9505,15.9599,15.8937,15.9505,145653.7174
2005-06-17 11:10:00,33.74,33.79,33.72,33.73,59032.35622274064,15.9505,15.9741,15.941,15.9457,59032.3562
2005-06-17 11:20:00,33.72,33.74,33.69,33.69,86012.78020083172,15.941,15.9505,15.9268,15.9268,86012.7802
2005-06-17 11:30:00,33.69,33.7,33.65,33.66,72015.41738513033,15.9268,15.9316,15.9079,15.9126,72015.4174
2005-06-17 11:40:00,33.66,33.69,33.63,33.63,54163.70828684451,15.9126,15.9268,15.8985,15.8985,54163.7083
2005-06-17 11:50:00,33.63,33.66,33.62,33.66,28806.166954052136,15.8985,15.9126,15.8937,15.9126,28806.167
2005-06-17 12:00:00,33.66,33.67,33.62,33.66,44223.5520843899,15.9126,15.9174,15.8937,15.9126,44223.5521
2005-06-17 12:10:00,33.66,33.67,33.65,33.66,26371.842986104068,15.9126,15.9174,15.9079,15.9126,26371.843
2005-06-17 12:20:00,33.66,33.67,33.64,33.64,22618.926868850795,15.9126,15.9174,15.9032,15.9032,22618.9269
2005-06-17 12:30:00,33.64,33.65,33.6,33.62,44324.98224972107,15.9032,15.9079,15.8843,15.8937,44324.9822
2005-06-17 12:40:00,33.62,33.62,33.57,33.57,24444.669844811848,15.8937,15.8937,15.8701,15.8701,24444.6698
2005-06-17 12:50:00,33.57,33.62,33.57,33.61,20083.17273557156,15.8701,15.8937,15.8701,15.889,20083.1727
2005-06-17 13:00:00,33.61,33.63,33.6,33.61,29211.88761537681,15.889,15.8985,15.8843,15.889,29211.8876
2005-06-17 13:10:00,33.61,33.62,33.6,33.62,55989.45126280556,15.889,15.8937,15.8843,15.8937,55989.4513
2005-06-17 13:20:00,33.62,33.62,33.6,33.6,19474.59174358454,15.8937,15.8937,15.8843,15.8843,19474.5917
2005-06-17 13:30:00,33.6,33.6,33.56,33.59,52946.54630287048,15.8843,15.8843,15.8654,15.8796,52946.5463
2005-06-17 13:40:00,33.6,33.61,33.57,33.58,19981.74257024039,15.8843,15.889,15.8701,15.8748,19981.7426
2005-06-17 13:50:00,33.57,33.58,33.56,33.57,27487.57480474693,15.8701,15.8748,15.8654,15.8701,27487.5748
2005-06-17 14:00:00,33.57,33.59,33.55,33.55,31849.07191398722,15.8701,15.8796,15.8606,15.8606,31849.0719
2005-06-17 14:10:00,33.55,33.56,33.54,33.54,28501.87645805863,15.8606,15.8654,15.8559,15.8559,28501.8765
2005-06-17 14:20:00,33.55,33.55,33.51,33.52,74956.89217973425,15.8606,15.8606,15.8417,15.8465,74956.8922
2005-06-17 14:30:00,33.52,33.56,33.52,33.52,35601.98803124049,15.8465,15.8654,15.8465,15.8465,35601.988
2005-06-17 14:40:00,33.52,33.53,33.45,33.46,56699.46242012375,15.8465,15.8512,15.8134,15.8181,56699.4624
2005-06-17 14:50:00,33.45,33.48,33.44,33.46,51932.24464955878,15.8134,15.8275,15.8086,15.8181,51932.2446
2005-06-17 15:00:00,33.44,33.47,33.41,33.47,45542.1442336951,15.8086,15.8228,15.7945,15.8228,45542.1442
2005-06-17 15:10:00,33.46,33.52,33.45,33.5,45136.423572370426,15.8181,15.8465,15.8134,15.837,45136.4236
2005-06-17 15:20:00,33.5,33.51,33.47,33.51,99908.71285120194,15.837,15.8417,15.8228,15.8417,99908.7129
2005-06-17 15:30:00,33.51,33.54,33.48,33.51,147073.73973019575,15.8417,15.8559,15.8275,15.8417,147073.7397
2005-06-17 15:40:00,33.5,33.51,33.42,33.47,98285.83020590324,15.837,15.8417,15.7992,15.8228,98285.8302
2005-06-17 15:50:00,33.47,33.47,33.43,33.43,112181.76285627346,15.8228,15.8228,15.8039,15.8039,112181.7629
2005-06-20 09:30:00,33.52,33.65,33.5,33.5,250126.78770666395,15.8465,15.9079,15.837,15.837,250126.7877
2005-06-20 09:40:00,33.5,33.52,33.42,33.51,46657.87605233797,15.837,15.8465,15.7992,15.8417,46657.8761
2005-06-20 09:50:00,33.51,33.57,33.5,33.5,46353.58555634446,15.8417,15.8701,15.837,15.837,46353.5856
2005-06-20 10:00:00,33.51,33.53,33.47,33.5,28197.58596206512,15.8417,15.8512,15.8228,15.837,28197.586
2005-06-20 10:10:00,33.5,33.51,33.47,33.51,21300.3347195456,15.837,15.8417,15.8228,15.8417,21300.3347
2005-06-20 10:20:00,33.51,33.54,33.5,33.51,47266.45704432498,15.8417,15.8559,15.837,15.8417,47266.457
2005-06-20 10:30:00,33.5,33.53,33.48,33.53,216046.252155391,15.837,15.8512,15.8275,15.8512,216046.2522
2005-06-20 10:40:00,33.52,33.53,33.49,33.52,107820.26574703316,15.8465,15.8512,15.8323,15.8465,107820.2657
2005-06-20 10:50:00,33.53,33.53,33.5,33.52,100213.00334719544,15.8512,15.8512,15.837,15.8465,100213.0033
2005-06-20 11:00:00,33.52,33.53,33.5,33.5,108631.70706968252,15.8465,15.8512,15.837,15.837,108631.7071
2005-06-20 11:10:00,33.51,33.52,33.46,33.5,333299.52327822294,15.8417,15.8465,15.8181,15.837,333299.5233
2005-06-20 11:20:00,33.51,33.52,33.5,33.51,27183.284308753424,15.8417,15.8465,15.837,15.8417,27183.2843
2005-06-20 11:30:00,33.51,33.53,33.5,33.5,28299.016127396288,15.8417,15.8512,15.837,15.837,28299.0161
2005-06-20 11:40:00,33.5,33.51,33.5,33.51,28400.44629272745,15.837,15.8417,15.837,15.8417,28400.4463
2005-06-20 11:50:00,33.5,33.52,33.5,33.52,43412.11076174054,15.837,15.8465,15.837,15.8465,43412.1108
2005-06-20 12:00:00,33.52,33.52,33.51,33.52,79622.67978496804,15.8465,15.8465,15.8417,15.8465,79622.6798
2005-06-20 12:10:00,33.52,33.52,33.51,33.51,25763.26199411705,15.8465,15.8465,15.8417,15.8417,25763.262
2005-06-20 12:20:00,33.5,33.52,33.48,33.49,12070.18967440917,15.837,15.8465,15.8275,15.8323,12070.1897
2005-06-20 12:30:00,33.49,33.49,33.47,33.48,22416.066538188457,15.8323,15.8323,15.8228,15.8275,22416.0665
2005-06-20 12:40:00,33.48,33.53,33.46,33.53,349528.34973121004,15.8275,15.8512,15.8181,15.8512,349528.3497
2005-06-20 12:50:00,33.52,33.53,33.51,33.52,255299.7261385536,15.8465,15.8512,15.8417,15.8465,255299.7261
2005-06-20 13:00:00,33.52,33.53,33.51,33.52,49700.78101227305,15.8465,15.8512,15.8417,15.8465,49700.781
2005-06-20 13:10:00,33.52,33.53,33.52,33.52,52033.67481488995,15.8465,15.8512,15.8465,15.8465,52033.6748
2005-06-20 13:20:00,33.53,33.55,33.52,33.53,49700.78101227305,15.8512,15.8606,15.8465,15.8512,49700.781
2005-06-20 13:30:00,33.53,33.53,33.49,33.52,40369.20580180546,15.8512,15.8512,15.8323,15.8465,40369.2058
2005-06-20 13:40:00,33.52,33.55,33.51,33.55,95750.076072624,15.8465,15.8606,15.8417,15.8606,95750.0761
2005-06-20 13:50:00,33.55,33.6,33.55,33.57,26473.27315143524,15.8606,15.8843,15.8606,15.8701,26473.2732
2005-06-20 14:00:00,33.57,33.57,33.51,33.52,51830.81448422761,15.8701,15.8701,15.8417,15.8465,51830.8145
2005-06-20 14:10:00,33.51,33.53,33.49,33.52,41586.36778577949,15.8417,15.8512,15.8323,15.8465,41586.3678
2005-06-20 14:20:00,33.53,33.53,33.51,33.52,78506.94796632518,15.8512,15.8512,15.8417,15.8465,78506.948
2005-06-20 14:30:00,33.51,33.53,33.51,33.51,55178.00994015621,15.8417,15.8512,15.8417,15.8417,55178.0099
2005-06-20 14:40:00,33.52,33.52,33.49,33.52,34891.97687392231,15.8465,15.8465,15.8323,15.8465,34891.9769
2005-06-20 14:50:00,33.52,33.52,33.49,33.51,56090.88142813673,15.8465,15.8465,15.8323,15.8417,56090.8814
2005-06-20 15:00:00,33.51,33.52,33.48,33.52,60046.65787605234,15.8417,15.8465,15.8275,15.8465,60046.6579
2005-06-20 15:10:00,33.52,33.52,33.51,33.52,73435.4396997667,15.8465,15.8465,15.8417,15.8465,73435.4397
2005-06-20 15:20:00,33.51,33.52,33.48,33.48,38746.32315650675,15.8417,15.8465,15.8275,15.8275,38746.3232
2005-06-20 15:30:00,33.48,33.53,33.48,33.52,58119.48473476012,15.8275,15.8512,15.8275,15.8465,58119.4847
2005-06-20 15:40:00,33.52,33.52,33.49,33.49,43513.540927071714,15.8465,15.8465,15.8323,15.8323,43513.5409
2005-06-20 15:50:00,33.48,33.51,33.45,33.49,73739.73019576022,15.8275,15.8417,15.8134,15.8323,73739.7302
2005-06-21 09:30:00,33.57,33.75,33.57,33.61,86418.5008621564,15.8701,15.9552,15.8701,15.889,86418.5009
2005-06-21 09:40:00,33.62,33.64,33.48,33.48,79724.10995029921,15.8937,15.9032,15.8275,15.8275,79724.11
2005-06-21 09:50:00,33.48,33.51,33.47,33.47,66639.61862257836,15.8275,15.8417,15.8228,15.8228,66639.6186
2005-06-21 10:00:00,33.48,33.48,33.33,33.41,120093.31575210468,15.8275,15.8275,15.7566,15.7945,120093.3158
2005-06-21 10:10:00,33.4,33.43,33.38,33.42,28704.73678872097,15.7897,15.8039,15.7803,15.7992,28704.7368
2005-06-21 10:20:00,33.42,33.52,33.38,33.51,45643.57439902627,15.7992,15.8465,15.7803,15.8417,45643.5744
2005-06-21 10:30:00,33.51,33.56,33.46,33.46,90374.27731007202,15.8417,15.8654,15.8181,15.8181,90374.2773
2005-06-21 10:40:00,33.48,33.57,33.45,33.51,24850.39050613653,15.8275,15.8701,15.8134,15.8417,24850.3905
2005-06-21 10:50:00,33.5,33.59,33.5,33.57,59336.64671873416,15.837,15.8796,15.837,15.8701,59336.6467
2005-06-21 11:00:00,33.57,33.57,33.53,33.56,15823.10579166244,15.8701,15.8701,15.8512,15.8654,15823.1058
2005-06-21 11:10:00,33.56,33.56,33.5,33.5,35804.84836190283,15.8654,15.8654,15.837,15.837,35804.8484
2005-06-21 11:20:00,33.5,33.51,33.45,33.46,34080.53555127295,15.837,15.8417,15.8134,15.8181,34080.5356
2005-06-21 11:30:00,33.46,33.51,33.45,33.49,21503.19505020793,15.8181,15.8417,15.8134,15.8323,21503.1951
2005-06-21 11:40:00,33.5,33.51,33.47,33.49,25966.12232477939,15.837,15.8417,15.8228,15.8323,25966.1223
2005-06-21 11:50:00,33.49,33.51,33.47,33.51,27893.29546607161,15.8323,15.8417,15.8228,15.8417,27893.2955
2005-06-21 12:00:00,33.51,33.53,33.51,33.53,93315.75210467594,15.8417,15.8512,15.8417,15.8512,93315.7521
2005-06-21 12:10:00,33.53,33.62,33.53,33.6,51222.23349224059,15.8512,15.8937,15.8512,15.8843,51222.2335
2005-06-21 12:20:00,33.61,33.63,33.55,33.55,31849.07191398722,15.889,15.8985,15.8606,15.8606,31849.0719
2005-06-21 12:30:00,33.54,33.54,33.51,33.51,24951.820671467696,15.8559,15.8559,15.8417,15.8417,24951.8207
2005-06-21 12:40:00,33.52,33.52,33.49,33.5,8824.424383811745,15.8465,15.8465,15.8323,15.837,8824.4244
2005-06-21 12:50:00,33.51,33.52,33.48,33.48,20184.60290090273,15.8417,15.8465,15.8275,15.8275,20184.6029
2005-06-21 13:00:00,33.48,33.49,33.47,33.48,24951.820671467696,15.8275,15.8323,15.8228,15.8275,24951.8207
2005-06-21 13:10:00,33.48,33.49,33.46,33.49,21198.904554214423,15.8275,15.8323,15.8181,15.8323,21198.9046
2005-06-21 13:20:00,33.48,33.49,33.46,33.48,15214.524799675424,15.8275,15.8323,15.8181,15.8275,15214.5248
2005-06-21 13:30:00,33.48,33.49,33.47,33.47,20488.89339689624,15.8275,15.8323,15.8228,15.8228,20488.8934
2005-06-21 13:40:00,33.47,33.51,33.45,33.51,45034.993407039256,15.8228,15.8417,15.8134,15.8417,45034.9934
2005-06-21 13:50:00,33.51,33.51,33.42,33.47,22416.066538188457,15.8417,15.8417,15.7992,15.8228,22416.0665
2005-06-21 14:00:00,33.47,33.47,33.41,33.41,33877.67522061061,15.8228,15.8228,15.7945,15.7945,33877.6752
2005-06-21 14:10:00,33.42,33.43,33.4,33.42,49092.20002028604,15.7992,15.8039,15.7897,15.7992,49092.2
2005-06-21 14:20:00,33.42,33.42,33.38,33.39,26168.982655441727,15.7992,15.7992,15.7803,15.785,26168.9827
2005-06-21 14:30:00,33.4,33.4,33.37,33.37,44730.702911045744,15.7897,15.7897,15.7755,15.7755,44730.7029
2005-06-21 14:40:00,33.37,33.39,33.36,33.39,67349.62977989654,15.7755,15.785,15.7708,15.785,67349.6298
2005-06-21 14:50:00,33.39,33.4,33.33,33.34,33471.95455928593,15.785,15.7897,15.7566,15.7614,33471.9546
2005-06-21 15:00:00,33.34,33.36,33.25,33.25,89157.11532609798,15.7614,15.7708,15.7188,15.7188,89157.1153
2005-06-21 15:10:00,33.26,33.29,33.24,33.26,41282.07728978599,15.7235,15.7377,15.7141,15.7235,41282.0773
2005-06-21 15:20:00,33.27,33.33,33.24,33.26,46657.87605233797,15.7283,15.7566,15.7141,15.7235,46657.8761
2005-06-21 15:30:00,33.27,33.3,33.25,33.29,65523.88680393549,15.7283,15.7425,15.7188,15.7377,65523.8868
2005-06-21 15:40:00,33.3,33.35,33.27,33.32,43412.11076174054,15.7425,15.7661,15.7283,15.7519,43412.1108
2005-06-21 15:50:00,33.32,33.32,33.27,33.27,56293.74175879906,15.7519,15.7519,15.7283,15.7283,56293.7418
2005-06-22 09:30:00,33.27,33.49,33.27,33.45,112790.34384826048,15.7283,15.8323,15.7283,15.8134,112790.3438
2005-06-22 09:40:00,33.44,33.53,33.43,33.44,167055.48230043615,15.8086,15.8512,15.8039,15.8086,167055.4823
2005-06-22 09:50:00,33.46,33.48,33.4,33.44,32964.803732630084,15.8181,15.8275,15.7897,15.8086,32964.8037
2005-06-22 10:00:00,33.43,33.45,33.36,33.43,83274.16573689015,15.8039,15.8134,15.7708,15.8039,83274.1657
2005-06-22 10:10:00,33.42,33.45,33.41,33.45,58322.34506542246,15.7992,15.8134,15.7945,15.8134,58322.3451
2005-06-22 10:20:00,33.45,33.45,33.4,33.4,43006.39010041586,15.8134,15.8134,15.7897,15.7897,43006.3901
2005-06-22 10:30:00,33.38,33.48,33.38,33.46,68972.51242519525,15.7803,15.8275,15.7803,15.8181,68972.5124
2005-06-22 10:40:00,33.47,33.47,33.35,33.35,38847.75332183792,15.8228,15.8228,15.7661,15.7661,38847.7533
2005-06-22 10:50:00,33.35,33.38,33.29,33.31,39963.48514048078,15.7661,15.7803,15.7377,15.7472,39963.4851
2005-06-22 11:00:00,33.31,33.36,33.28,33.29,28704.73678872097,15.7472,15.7708,15.733,15.7377,28704.7368
2005-06-22 11:10:00,33.28,33.29,33.25,33.28,47367.88720965615,15.733,15.7377,15.7188,15.733,47367.8872
2005-06-22 11:20:00,33.28,33.39,33.28,33.39,27893.29546607161,15.733,15.785,15.733,15.785,27893.2955
2005-06-22 11:30:00,33.38,33.47,33.36,33.43,41282.07728978599,15.7803,15.8228,15.7708,15.8039,41282.0773
2005-06-22 11:40:00,33.42,33.44,33.39,33.4,24546.10001014301,15.7992,15.8086,15.785,15.7897,24546.1
2005-06-22 11:50:00,33.4,33.4,33.36,33.36,14301.653311694898,15.7897,15.7897,15.7708,15.7708,14301.6533
2005-06-22 12:00:00,33.36,33.39,33.34,33.35,41079.216959123645,15.7708,15.785,15.7614,15.7661,41079.217
2005-06-22 12:10:00,33.35,33.41,33.35,33.38,22314.636372857287,15.7661,15.7945,15.7661,15.7803,22314.6364
2005-06-22 12:20:00,33.38,33.42,33.37,33.4,36717.71984988335,15.7803,15.7992,15.7755,15.7897,36717.7198
2005-06-22 12:30:00,33.38,33.38,33.32,33.33,29719.03844203266,15.7803,15.7803,15.7519,15.7566,29719.0384
2005-06-22 12:40:00,33.34,33.35,33.31,33.34,30429.04959935085,15.7614,15.7661,15.7472,15.7614,30429.0496
2005-06-22 12:50:00,33.35,33.37,33.34,33.36,31443.35125266254,15.7661,15.7755,15.7614,15.7708,31443.3513
2005-06-22 13:00:00,33.36,33.37,33.36,33.37,42194.948777766505,15.7708,15.7755,15.7708,15.7755,42194.9488
2005-06-22 13:10:00,33.37,33.37,33.35,33.37,24343.23967948068,15.7755,15.7755,15.7661,15.7755,24343.2397
2005-06-22 13:20:00,33.35,33.36,33.32,33.33,27284.714474084594,15.7661,15.7708,15.7519,15.7566,27284.7145
2005-06-22 13:30:00,33.33,33.34,33.31,33.33,22314.636372857287,15.7566,15.7614,15.7472,15.7566,22314.6364
2005-06-22 13:40:00,33.34,33.34,33.3,33.31,16228.826452987118,15.7614,15.7614,15.7425,15.7472,16228.8265
2005-06-22 13:50:00,33.31,33.32,33.29,33.29,30530.47976468201,15.7472,15.7519,15.7377,15.7377,30530.4798
2005-06-22 14:00:00,33.3,33.3,33.21,33.22,44426.41241505224,15.7425,15.7425,15.6999,15.7046,44426.4124
2005-06-22 14:10:00,33.22,33.25,33.21,33.23,31950.50207931839,15.7046,15.7188,15.6999,15.7094,31950.5021
2005-06-22 14:20:00,33.23,33.29,33.21,33.26,20894.614058220915,15.7094,15.7377,15.6999,15.7235,20894.6141
2005-06-22 14:30:00,33.27,33.27,33.21,33.22,16735.977279642964,15.7283,15.7283,15.6999,15.7046,16735.9773
2005-06-22 14:40:00,33.22,33.22,33.19,33.21,27690.435135409272,15.7046,15.7046,15.6905,15.6999,27690.4351
2005-06-22 14:50:00,33.21,33.24,33.18,33.21,51830.81448422761,15.6999,15.7141,15.6857,15.6999,51830.8145
2005-06-22 15:00:00,33.21,33.26,33.2,33.21,25458.97149812354,15.6999,15.7235,15.6952,15.6999,25458.9715
2005-06-22 15:10:00,33.21,33.27,33.21,33.25,38746.32315650675,15.6999,15.7283,15.6999,15.7188,38746.3232
2005-06-22 15:20:00,33.25,33.27,33.23,33.24,33471.95455928593,15.7188,15.7283,15.7094,15.7141,33471.9546
2005-06-22 15:30:00,33.24,33.24,33.21,33.22,75565.47317172127,15.7141,15.7141,15.6999,15.7046,75565.4732
2005-06-22 15:40:00,33.23,33.26,33.21,33.23,83882.74672887717,15.7094,15.7235,15.6999,15.7094,83882.7467
2005-06-22 15:50:00,33.23,33.26,33.19,33.21,118064.71244548127,15.7094,15.7235,15.6905,15.6999,118064.7124
2005-06-23 09:30:00,33.18,33.2,33.17,33.18,78405.51780099401,15.6857,15.6952,15.681,15.6857,78405.5178
2005-06-23 09:40:00,33.18,33.18,32.98,32.98,140785.06947966325,15.6857,15.6857,15.5912,15.5912,140785.0695
2005-06-23 09:50:00,32.98,33.07,32.98,33.06,109240.28806166956,15.5912,15.6337,15.5912,15.629,109240.2881
2005-06-23 10:00:00,33.06,33.06,32.94,32.96,71812.557054468,15.629,15.629,15.5723,15.5817,71812.5571
2005-06-23 10:10:00,32.96,32.96,32.84,32.88,49396.49051627954,15.5817,15.5817,15.525,15.5439,49396.4905
2005-06-23 10:20:00,32.86,32.88,32.8,32.82,53859.417790851,15.5344,15.5439,15.5061,15.5155,53859.4178
2005-06-23 10:30:00,32.81,32.91,32.8,32.91,36920.580180545694,15.5108,15.5581,15.5061,15.5581,36920.5802
2005-06-23 10:40:00,32.93,32.93,32.82,32.84,32559.08307130541,15.5675,15.5675,15.5155,15.525,32559.0831
2005-06-23 10:50:00,32.82,32.88,32.78,32.88,40470.63596713663,15.5155,15.5439,15.4966,15.5439,40470.636
2005-06-23 11:00:00,32.88,32.92,32.88,32.9,27893.29546607161,15.5439,15.5628,15.5439,15.5534,27893.2955
2005-06-23 11:10:00,32.9,32.93,32.88,32.92,40369.20580180546,15.5534,15.5675,15.5439,15.5628,40369.2058
2005-06-23 11:20:00,32.92,32.98,32.89,32.97,27589.004970078106,15.5628,15.5912,15.5486,15.5864,27589.005
2005-06-23 11:30:00,32.97,32.97,32.92,32.94,24647.530175474185,15.5864,15.5864,15.5628,15.5723,24647.5302
2005-06-23 11:40:00,32.94,33.03,32.94,33.02,46150.72522568212,15.5723,15.6148,15.5723,15.6101,46150.7252
2005-06-23 11:50:00,33.01,33.03,32.98,32.99,34993.40703925347,15.6054,15.6148,15.5912,15.5959,34993.407
2005-06-23 12:00:00,32.99,33.0,32.98,32.99,46150.72522568212,15.5959,15.6006,15.5912,15.5959,46150.7252
2005-06-23 12:10:00,32.98,33.03,32.98,33.01,17344.558271629983,15.5912,15.6148,15.5912,15.6054,17344.5583
2005-06-23 12:20:00,33.01,33.02,32.99,32.99,27994.72563140278,15.6054,15.6101,15.5959,15.5959,27994.7256
2005-06-23 12:30:00,33.0,33.01,32.98,33.0,29820.46860736383,15.6006,15.6054,15.5912,15.6006,29820.4686
2005-06-23 12:40:00,33.0,33.06,33.0,33.04,69479.6632518511,15.6006,15.629,15.6006,15.6195,69479.6633
2005-06-23 12:50:00,33.04,33.09,33.03,33.04,123744.80170402676,15.6195,15.6432,15.6148,15.6195,123744.8017
2005-06-23 13:00:00,33.04,33.05,32.95,32.95,19880.31240490922,15.6195,15.6243,15.577,15.577,19880.3124
2005-06-23 13:10:00,32.95,33.04,32.91,33.0,39152.04381783142,15.577,15.6195,15.5581,15.6006,39152.0438
2005-06-23 13:20:00,33.02,33.05,32.96,32.98,10853.027690435136,15.6101,15.6243,15.5817,15.5912,10853.0277
2005-06-23 13:30:00,32.98,32.99,32.81,32.82,32964.803732630084,15.5912,15.5959,15.5108,15.5155,32964.8037
2005-06-23 13:40:00,32.83,32.85,32.73,32.73,71609.69672380565,15.5203,15.5297,15.473,15.473,71609.6967
2005-06-23 13:50:00,32.74,32.83,32.71,32.81,91185.71863272136,15.4777,15.5203,15.4635,15.5108,91185.7186
2005-06-23 14:00:00,32.8,32.82,32.78,32.81,31240.490922000205,15.5061,15.5155,15.4966,15.5108,31240.4909
2005-06-23 14:10:00,32.81,32.83,32.79,32.83,24343.23967948068,15.5108,15.5203,15.5014,15.5203,24343.2397
2005-06-23 14:20:00,32.83,32.88,32.82,32.85,42194.948777766505,15.5203,15.5439,15.5155,15.5297,42194.9488
2005-06-23 14:30:00,32.85,32.92,32.84,32.92,32964.803732630084,15.5297,15.5628,15.525,15.5628,32964.8037
2005-06-23 14:40:00,32.91,32.92,32.88,32.9,35094.83720458464,15.5581,15.5628,15.5439,15.5534,35094.8372
2005-06-23 14:50:00,32.9,32.9,32.79,32.79,32660.513236636576,15.5534,15.5534,15.5014,15.5014,32660.5132
2005-06-23 15:00:00,32.8,32.84,32.73,32.77,56090.88142813673,15.5061,15.525,15.473,15.4919,56090.8814
2005-06-23 15:10:00,32.76,32.83,32.75,32.81,54772.28927883152,15.4872,15.5203,15.4824,15.5108,54772.2893
2005-06-23 15:20:00,32.8,32.83,32.72,32.72,55380.87027081855,15.5061,15.5203,15.4683,15.4683,55380.8703
2005-06-23 15:30:00,32.73,32.74,32.69,32.73,67451.05994522771,15.473,15.4777,15.4541,15.473,67451.0599
2005-06-23 15:40:00,32.72,32.72,32.63,32.63,118064.71244548127,15.4683,15.4683,15.4257,15.4257,118064.7124
2005-06-23 15:50:00,32.63,32.66,32.62,32.63,100111.57318186428,15.4257,15.4399,15.421,15.4257,100111.5732
2005-06-24 09:30:00,32.82,32.82,32.36,32.41,101531.59549650064,15.5155,15.5155,15.2981,15.3217,101531.5955
2005-06-24 09:40:00,32.41,32.5,32.38,32.5,53656.55746018866,15.3217,15.3643,15.3075,15.3643,53656.5575
2005-06-24 09:50:00,32.49,32.49,32.4,32.41,55380.87027081855,15.3595,15.3595,15.317,15.3217,55380.8703
2005-06-24 10:00:00,32.4,32.44,32.34,32.36,69378.23308651993,15.317,15.3359,15.2886,15.2981,69378.2331
2005-06-24 10:10:00,32.37,32.38,32.31,32.32,44223.5520843899,15.3028,15.3075,15.2744,15.2792,44223.5521
2005-06-24 10:20:00,32.33,32.34,32.19,32.2,46252.155391013286,15.2839,15.2886,15.2177,15.2224,46252.1554
2005-06-24 10:30:00,32.2,32.34,32.16,32.33,38036.31199918856,15.2224,15.2886,15.2035,15.2839,38036.312
2005-06-24 10:40:00,32.33,32.38,32.25,32.27,79318.38928897455,15.2839,15.3075,15.2461,15.2555,79318.3893
2005-06-24 10:50:00,32.27,32.27,32.16,32.24,44426.41241505224,15.2555,15.2555,15.2035,15.2413,44426.4124
2005-06-24 11:00:00,32.23,32.26,32.2,32.24,37123.44051120804,15.2366,15.2508,15.2224,15.2413,37123.4405
2005-06-24 11:10:00,32.23,32.29,32.23,32.24,28400.44629272745,15.2366,15.265,15.2366,15.2413,28400.4463
2005-06-24 11:20:00,32.24,32.25,32.17,32.18,37529.16117253271,15.2413,15.2461,15.2083,15.213,37529.1612
2005-06-24 11:30:00,32.18,32.18,32.09,32.11,84187.03722487067,15.213,15.213,15.1704,15.1799,84187.0372
2005-06-24 11:40:00,32.1,32.14,32.09,32.1,156912.4657673192,15.1752,15.1941,15.1704,15.1752,156912.4658
2005-06-24 11:50:00,32.1,32.1,32.04,32.07,82868.44507556547,15.1752,15.1752,15.1468,15.161,82868.4451
2005-06-24 12:00:00,32.08,32.09,32.05,32.05,31544.781417993712,15.1657,15.1704,15.1515,15.1515,31544.7814
2005-06-24 12:10:00,32.05,32.05,32.02,32.03,115427.52814687089,15.1515,15.1515,15.1373,15.1421,115427.5281
2005-06-24 12:20:00,32.03,32.04,32.02,32.02,34181.96571660412,15.1421,15.1468,15.1373,15.1373,34181.9657
2005-06-24 12:30:00,32.02,32.03,32.0,32.01,39152.04381783142,15.1373,15.1421,15.1279,15.1326,39152.0438
2005-06-24 12:40:00,32.01,32.02,31.99,32.01,23024.64753017548,15.1326,15.1373,15.1232,15.1326,23024.6475
2005-06-24 12:50:00,32.01,32.04,31.99,32.02,49700.78101227305,15.1326,15.1468,15.1232,15.1373,49700.781
2005-06-24 13:00:00,32.02,32.03,31.99,32.01,27893.29546607161,15.1373,15.1421,15.1232,15.1326,27893.2955
2005-06-24 13:10:00,32.02,32.03,31.99,32.03,31240.490922000205,15.1373,15.1421,15.1232,15.1421,31240.4909
2005-06-24 13:20:00,32.03,32.06,32.01,32.03,110863.17070696826,15.1421,15.1562,15.1326,15.1421,110863.1707
2005-06-24 13:30:00,32.04,32.04,31.99,32.03,48990.76985495487,15.1468,15.1468,15.1232,15.1421,48990.7699
2005-06-24 13:40:00,32.02,32.03,31.94,31.95,28907.597119383303,15.1373,15.1421,15.0995,15.1042,28907.5971
2005-06-24 13:50:00,31.95,31.95,31.89,31.9,37833.45166852622,15.1042,15.1042,15.0759,15.0806,37833.4517
2005-06-24 14:00:00,31.9,31.91,31.86,31.89,43817.83142306522,15.0806,15.0853,15.0617,15.0759,43817.8314
2005-06-24 14:10:00,31.88,31.95,31.88,31.92,20083.17273557156,15.0712,15.1042,15.0712,15.0901,20083.1727
2005-06-24 14:20:00,31.92,31.94,31.91,31.92,27994.72563140278,15.0901,15.0995,15.0853,15.0901,27994.7256
2005-06-24 14:30:00,31.92,31.94,31.9,31.9,32761.943401967743,15.0901,15.0995,15.0806,15.0806,32761.9434
2005-06-24 14:40:00,31.9,31.92,31.88,31.91,49092.20002028604,15.0806,15.0901,15.0712,15.0853,49092.2
2005-06-24 14:50:00,31.91,31.93,31.87,31.93,63495.2834973121,15.0853,15.0948,15.0664,15.0948,63495.2835
2005-06-24 15:00:00,31.92,31.94,31.9,31.91,39456.33431382493,15.0901,15.0995,15.0806,15.0853,39456.3343
2005-06-24 15:10:00,31.91,31.96,31.9,31.96,48585.04919363018,15.0853,15.109,15.0806,15.109,48585.0492
2005-06-24 15:20:00,31.96,32.04,31.95,32.03,67856.78060655239,15.109,15.1468,15.1042,15.1421,67856.7806
2005-06-24 15:30:00,32.02,32.05,32.02,32.05,154883.86246069582,15.1373,15.1515,15.1373,15.1515,154883.8625
2005-06-24 15:40:00,32.04,32.05,32.0,32.02,72421.13804645502,15.1468,15.1515,15.1279,15.1373,72421.138
2005-06-24 15:50:00,32.01,32.02,31.98,32.0,106298.81326706562,15.1326,15.1373,15.1184,15.1279,106298.8133
2005-06-27 09:30:00,30.8,31.4,30.8,31.35,390100.41586367786,14.5606,14.8442,14.5606,14.8206,390100.4159
2005-06-27 09:40:00,31.35,31.45,31.11,31.12,243533.826960138,14.8206,14.8679,14.7071,14.7119,243533.827
2005-06-27 09:50:00,31.12,31.17,31.06,31.06,191703.0124759104,14.7119,14.7355,14.6835,14.6835,191703.0125
2005-06-27 10:00:00,31.06,31.07,30.85,30.85,208438.9897555533,14.6835,14.6882,14.5842,14.5842,208438.9898
2005-06-27 10:10:00,30.84,30.86,30.75,30.78,215843.39182472863,14.5795,14.589,14.537,14.5511,215843.3918
2005-06-27 10:20:00,30.78,30.91,30.78,30.9,142103.66162896846,14.5511,14.6126,14.5511,14.6079,142103.6616
2005-06-27 10:30:00,30.9,30.96,30.86,30.94,68972.51242519525,14.6079,14.6362,14.589,14.6268,68972.5124
2005-06-27 10:40:00,30.94,30.94,30.88,30.94,110558.88021097476,14.6268,14.6268,14.5984,14.6268,110558.8802
2005-06-27 10:50:00,30.94,30.96,30.92,30.94,88954.25499543564,14.6268,14.6362,14.6173,14.6268,88954.255
2005-06-27 11:00:00,30.94,30.98,30.92,30.94,110356.0198803124,14.6268,14.6457,14.6173,14.6268,110356.0199
2005-06-27 11:10:00,30.94,30.96,30.91,30.96,75261.18267572776,14.6268,14.6362,14.6126,14.6362,75261.1827
2005-06-27 11:20:00,30.96,31.01,30.95,31.0,105791.66244040978,14.6362,14.6599,14.6315,14.6551,105791.6624
2005-06-27 11:30:00,31.0,31.0,30.95,30.96,46150.72522568212,14.6551,14.6551,14.6315,14.6362,46150.7252
2005-06-27 11:40:00,30.96,31.01,30.95,31.0,42904.95993508469,14.6362,14.6599,14.6315,14.6551,42904.9599
2005-06-27 11:50:00,31.0,31.01,30.97,30.99,58423.77523075363,14.6551,14.6599,14.641,14.6504,58423.7752
2005-06-27 12:00:00,31.0,31.01,30.95,30.96,52337.965310883454,14.6551,14.6599,14.6315,14.6362,52337.9653
2005-06-27 12:10:00,30.95,31.01,30.95,30.99,92605.74094735774,14.6315,14.6599,14.6315,14.6504,92605.7409
2005-06-27 12:20:00,30.98,31.01,30.97,31.0,61872.40085201339,14.6457,14.6599,14.641,14.6551,61872.4009
2005-06-27 12:30:00,31.0,31.11,30.99,31.1,214626.22984075465,14.6551,14.7071,14.6504,14.7024,214626.2298
2005-06-27 12:40:00,31.1,31.12,31.06,31.06,242012.3744801704,14.7024,14.7119,14.6835,14.6835,242012.3745
2005-06-27 12:50:00,31.07,31.09,31.05,31.06,236433.7153869561,14.6882,14.6977,14.6788,14.6835,236433.7154
2005-06-27 13:00:00,31.05,31.06,31.04,31.06,35601.98803124049,14.6788,14.6835,14.674,14.6835,35601.988
2005-06-27 13:10:00,31.06,31.12,31.05,31.11,49599.35084694188,14.6835,14.7119,14.6788,14.7071,49599.3508
2005-06-27 13:20:00,31.11,31.12,31.1,31.12,32356.22274064307,14.7071,14.7119,14.7024,14.7119,32356.2227
2005-06-27 13:30:00,31.12,31.12,31.11,31.12,33877.67522061061,14.7119,14.7119,14.7071,14.7119,33877.6752
2005-06-27 13:40:00,31.12,31.13,31.03,31.03,52642.255806876965,14.7119,14.7166,14.6693,14.6693,52642.2558
2005-06-27 13:50:00,31.03,31.03,30.99,30.99,48585.04919363018,14.6693,14.6693,14.6504,14.6504,48585.0492
2005-06-27 14:00:00,31.0,31.09,30.99,31.08,75971.19383304595,14.6551,14.6977,14.6504,14.693,75971.1938
2005-06-27 14:10:00,31.08,31.08,31.04,31.06,54163.70828684451,14.693,14.693,14.674,14.6835,54163.7083
2005-06-27 14:20:00,31.06,31.06,31.03,31.03,40470.63596713663,14.6835,14.6835,14.6693,14.6693,40470.636
2005-06-27 14:30:00,31.03,31.06,31.03,31.04,68465.3615985394,14.6693,14.6835,14.6693,14.674,68465.3616
2005-06-27 14:40:00,31.03,31.06,31.02,31.06,55583.73060148088,14.6693,14.6835,14.6646,14.6835,55583.7306
2005-06-27 14:50:00,31.06,31.06,31.05,31.05,85302.76904351354,14.6835,14.6835,14.6788,14.6788,85302.769
2005-06-27 15:00:00,31.05,31.06,31.03,31.06,82969.87524089664,14.6788,14.6835,14.6693,14.6835,82969.8752
2005-06-27 15:10:00,31.06,31.11,31.05,31.1,177198.4988335531,14.6835,14.7071,14.6788,14.7024,177198.4988
2005-06-27 15:20:00,31.09,31.1,31.04,31.05,103458.76863779288,14.6977,14.7024,14.674,14.6788,103458.7686
2005-06-27 15:30:00,31.05,31.06,31.04,31.06,79318.38928897455,14.6788,14.6835,14.674,14.6835,79318.3893
2005-06-27 15:40:00,31.05,31.06,31.03,31.06,111776.04219494878,14.6788,14.6835,14.6693,14.6835,111776.0422
2005-06-27 15:50:00,31.05,31.06,31.01,31.02,173851.3033776245,14.6788,14.6835,14.6599,14.6646,173851.3034
2005-06-28 09:30:00,31.04,31.06,31.02,31.02,93924.33309666294,14.674,14.6835,14.6646,14.6646,93924.3331
2005-06-28 09:40:00,31.03,31.08,30.98,31.08,157216.7562633127,14.6693,14.693,14.6457,14.693,157216.7563
2005-06-28 09:50:00,31.08,31.11,31.0,31.01,80129.8306116239,14.693,14.7071,14.6551,14.6599,80129.8306
2005-06-28 10:00:00,31.01,31.05,31.0,31.02,40572.06613246779,14.6599,14.6788,14.6551,14.6646,40572.0661
2005-06-28 10:10:00,31.02,31.05,30.99,31.02,43716.40125773405,14.6646,14.6788,14.6504,14.6646,43716.4013
2005-06-28 10:20:00,31.02,31.05,30.99,31.04,48382.18886296784,14.6646,14.6788,14.6504,14.674,48382.1889
2005-06-28 10:30:00,31.03,31.06,31.03,31.06,61060.95952936403,14.6693,14.6835,14.6693,14.6835,61060.9595
2005-06-28 10:40:00,31.06,31.06,30.98,31.0,66842.47895324069,14.6835,14.6835,14.6457,14.6551,66842.479
2005-06-28 10:50:00,31.0,31.01,30.97,30.98,31240.490922000205,14.6551,14.6599,14.641,14.6457,31240.4909
2005-06-28 11:00:00,30.98,31.03,30.98,31.01,48280.75869763668,14.6457,14.6693,14.6457,14.6599,48280.7587
2005-06-28 11:10:00,31.01,31.04,30.99,31.0,36616.28968455218,14.6599,14.674,14.6504,14.6551,36616.2897
2005-06-28 11:20:00,31.0,31.02,30.99,30.99,42803.52976975353,14.6551,14.6646,14.6504,14.6504,42803.5298
2005-06-28 11:30:00,30.98,31.02,30.98,31.01,47469.31737498733,14.6457,14.6646,14.6457,14.6599,47469.3174
2005-06-28 11:40:00,31.0,31.01,30.96,30.97,39050.61365250025,14.6551,14.6599,14.6362,14.641,39050.6137
2005-06-28 11:50:00,30.97,31.01,30.95,31.01,22720.357034181965,14.641,14.6599,14.6315,14.6599,22720.357
2005-06-28 12:00:00,30.99,31.01,30.99,31.0,44020.69175372756,14.6504,14.6599,14.6504,14.6551,44020.6918
2005-06-28 12:10:00,31.01,31.01,30.98,31.0,52845.116137539306,14.6599,14.6599,14.6457,14.6551,52845.1161
2005-06-28 12:20:00,31.0,31.04,31.0,31.02,32964.803732630084,14.6551,14.674,14.6551,14.6646,32964.8037
2005-06-28 12:30:00,31.01,31.02,31.0,31.01,89055.6851607668,14.6599,14.6646,14.6551,14.6599,89055.6852
2005-06-28 12:40:00,31.0,31.03,31.0,31.02,77086.92565168881,14.6551,14.6693,14.6551,14.6646,77086.9257
2005-06-28 12:50:00,31.02,31.03,31.0,31.01,94127.19342732528,14.6646,14.6693,14.6551,14.6599,94127.1934
2005-06-28 13:00:00,31.02,31.03,31.01,31.03,46252.155391013286,14.6646,14.6693,14.6599,14.6693,46252.1554
2005-06-28 13:10:00,31.03,31.04,31.02,31.03,110356.0198803124,14.6693,14.674,14.6646,14.6693,110356.0199
2005-06-28 13:20:00,31.02,31.04,31.01,31.02,32051.93224464956,14.6646,14.674,14.6599,14.6646,32051.9322
2005-06-28 13:30:00,31.02,31.03,31.01,31.02,40267.77563647429,14.6646,14.6693,14.6599,14.6646,40267.7756
2005-06-28 13:40:00,31.02,31.03,31.01,31.03,27589.004970078106,14.6646,14.6693,14.6599,14.6693,27589.005
2005-06-28 13:50:00,31.02,31.03,31.01,31.02,26676.13348209757,14.6646,14.6693,14.6599,14.6646,26676.1335
2005-06-28 14:00:00,31.02,31.03,31.01,31.02,29009.02728471448,14.6646,14.6693,14.6599,14.6646,29009.0273
2005-06-28 14:10:00,31.02,31.03,31.01,31.02,43107.82026574703,14.6646,14.6693,14.6599,14.6646,43107.8203
2005-06-28 14:20:00,31.02,31.07,31.01,31.03,108023.1260776955,14.6646,14.6882,14.6599,14.6693,108023.1261
2005-06-28 14:30:00,31.03,31.11,31.01,31.1,145856.57774622174,14.6693,14.7071,14.6599,14.7024,145856.5777
2005-06-28 14:40:00,31.09,31.09,31.01,31.02,53250.83679886398,14.6977,14.6977,14.6599,14.6646,53250.8368
2005-06-28 14:50:00,31.03,31.04,31.0,31.0,43107.82026574703,14.6693,14.674,14.6551,14.6551,43107.8203
2005-06-28 15:00:00,31.0,31.01,31.0,31.0,50309.36200426007,14.6551,14.6599,14.6551,14.6551,50309.362
2005-06-28 15:10:00,31.01,31.01,30.98,30.99,58220.91490009129,14.6599,14.6599,14.6457,14.6504,58220.9149
2005-06-28 15:20:00,30.98,31.0,30.98,31.0,106095.9529364033,14.6457,14.6551,14.6457,14.6551,106095.9529
2005-06-28 15:30:00,31.0,31.04,31.0,31.03,89157.11532609798,14.6551,14.674,14.6551,14.6693,89157.1153
2005-06-28 15:40:00,31.02,31.03,31.01,31.01,71913.98721979916,14.6646,14.6693,14.6599,14.6599,71913.9872
2005-06-28 15:50:00,31.02,31.02,31.0,31.01,117253.27112283192,14.6646,14.6646,14.6551,14.6599,117253.2711
2005-06-29 09:30:00,31.56,32.96,31.0,31.01,63596.71366264327,14.9199,15.5817,14.6551,14.6599,63596.7137
2005-06-29 09:40:00,31.01,31.02,30.88,30.93,73942.59052642256,14.6599,14.6646,14.5984,14.622,73942.5905
2005-06-29 09:50:00,30.94,30.98,30.93,30.95,54569.42894816919,14.6268,14.6457,14.622,14.6315,54569.4289
2005-06-29 10:00:00,30.95,31.01,30.92,30.97,77796.936809007,14.6315,14.6599,14.6173,14.641,77796.9368
2005-06-29 10:10:00,30.97,31.0,30.94,30.95,41484.93762044832,14.641,14.6551,14.6268,14.6315,41484.9376
2005-06-29 10:20:00,30.96,31.03,30.94,31.01,51120.80332690942,14.6362,14.6693,14.6268,14.6599,51120.8033
2005-06-29 10:30:00,31.01,31.06,30.99,31.0,49497.92068161071,14.6599,14.6835,14.6504,14.6551,49497.9207
2005-06-29 10:40:00,31.0,31.01,30.99,31.01,30631.909930013186,14.6551,14.6599,14.6504,14.6599,30631.9099
2005-06-29 10:50:00,31.01,31.06,31.01,31.04,42904.95993508469,14.6599,14.6835,14.6599,14.674,42904.9599
2005-06-29 11:00:00,31.04,31.04,30.98,31.01,150725.22568211786,14.674,14.674,14.6457,14.6599,150725.2257
2005-06-29 11:10:00,31.0,31.01,30.94,31.0,30631.909930013186,14.6551,14.6599,14.6268,14.6551,30631.9099
2005-06-29 11:20:00,30.98,31.04,30.98,31.0,39862.05497514961,14.6457,14.674,14.6457,14.6551,39862.055
2005-06-29 11:30:00,31.01,31.01,30.97,30.98,73029.71903844204,14.6599,14.6599,14.641,14.6457,73029.719
2005-06-29 11:40:00,30.98,31.01,30.97,30.98,65321.02647327315,14.6457,14.6599,14.641,14.6457,65321.0265
2005-06-29 11:50:00,30.98,30.98,30.94,30.97,27994.72563140278,14.6457,14.6457,14.6268,14.641,27994.7256
2005-06-29 12:00:00,30.98,30.98,30.96,30.97,21097.474388883253,14.6457,14.6457,14.6362,14.641,21097.4744
2005-06-29 12:10:00,30.97,30.98,30.93,30.93,81346.99259559793,14.641,14.6457,14.622,14.622,81346.9926
2005-06-29 12:20:00,30.94,31.0,30.91,30.92,52642.255806876965,14.6268,14.6551,14.6126,14.6173,52642.2558
2005-06-29 12:30:00,30.92,30.93,30.87,30.88,37326.300841870376,14.6173,14.622,14.5937,14.5984,37326.3008
2005-06-29 12:40:00,30.88,30.92,30.88,30.91,51222.23349224059,14.5984,14.6173,14.5984,14.6126,51222.2335
2005-06-29 12:50:00,30.9,30.94,30.88,30.88,35196.26736991581,14.6079,14.6268,14.5984,14.5984,35196.2674
2005-06-29 13:00:00,30.89,30.9,30.87,30.9,36514.85951922102,14.6031,14.6079,14.5937,14.6079,36514.8595
2005-06-29 13:10:00,30.9,30.92,30.89,30.89,29414.74794603915,14.6079,14.6173,14.6031,14.6031,29414.7479
2005-06-29 13:20:00,30.9,30.9,30.88,30.89,31950.50207931839,14.6079,14.6079,14.5984,14.6031,31950.5021
2005-06-29 13:30:00,30.89,30.92,30.87,30.87,41079.216959123645,14.6031,14.6173,14.5937,14.5937,41079.217
2005-06-29 13:40:00,30.88,30.89,30.87,30.88,20691.75372755857,14.5984,14.6031,14.5937,14.5984,20691.7537
2005-06-29 13:50:00,30.87,30.88,30.86,30.86,26777.563647428746,14.5937,14.5984,14.589,14.589,26777.5636
2005-06-29 14:00:00,30.86,30.91,30.84,30.84,53960.847956182166,14.589,14.6126,14.5795,14.5795,53960.848
2005-06-29 14:10:00,30.84,30.86,30.81,30.81,37630.59133786388,14.5795,14.589,14.5653,14.5653,37630.5913
2005-06-29 14:20:00,30.81,30.89,30.79,30.79,152145.24799675425,14.5653,14.6031,14.5559,14.5559,152145.248
2005-06-29 14:30:00,30.79,30.81,30.74,30.74,54467.99878283802,14.5559,14.5653,14.5322,14.5322,54467.9988
2005-06-29 14:40:00,30.74,30.74,30.66,30.68,87128.5120194746,14.5322,14.5322,14.4944,14.5039,87128.512
2005-06-29 14:50:00,30.68,30.68,30.55,30.57,142509.38229029314,14.5039,14.5039,14.4424,14.4519,142509.3823
2005-06-29 15:00:00,30.56,30.68,30.56,30.67,44020.69175372756,14.4471,14.5039,14.4471,14.4991,44020.6918
2005-06-29 15:10:00,30.67,30.68,30.63,30.68,45136.423572370426,14.4991,14.5039,14.4802,14.5039,45136.4236
2005-06-29 15:20:00,30.67,30.71,30.6,30.61,76072.62399837712,14.4991,14.518,14.466,14.4708,76072.624
2005-06-29 15:30:00,30.61,30.66,30.6,30.64,96460.0872299422,14.4708,14.4944,14.466,14.4849,96460.0872
2005-06-29 15:40:00,30.64,30.66,30.61,30.61,102444.4669844812,14.4849,14.4944,14.4708,14.4708,102444.467
2005-06-29 15:50:00,30.61,30.63,30.56,30.59,210061.872400852,14.4708,14.4802,14.4471,14.4613,210061.8724
2005-06-30 09:30:00,30.58,30.61,30.43,30.48,84288.46739020184,14.4566,14.4708,14.3857,14.4093,84288.4674
2005-06-30 09:40:00,30.46,30.66,30.46,30.57,117861.85211481896,14.3999,14.4944,14.3999,14.4519,117861.8521
2005-06-30 09:50:00,30.58,30.64,30.54,30.6,53250.83679886398,14.4566,14.4849,14.4377,14.466,53250.8368
2005-06-30 10:00:00,30.61,30.61,30.49,30.5,67958.21077188356,14.4708,14.4708,14.414,14.4188,67958.2108
2005-06-30 10:10:00,30.49,30.56,30.45,30.45,55989.45126280556,14.414,14.4471,14.3951,14.3951,55989.4513
2005-06-30 10:20:00,30.45,30.49,30.37,30.38,471853.12912060047,14.3951,14.414,14.3573,14.362,471853.1291
2005-06-30 10:30:00,30.39,30.39,30.16,30.16,77086.92565168881,14.3668,14.3668,14.258,14.258,77086.9257
2005-06-30 10:40:00,30.16,30.22,30.14,30.16,85505.62937417589,14.258,14.2864,14.2486,14.258,85505.6294
2005-06-30 10:50:00,30.16,30.16,29.97,29.97,412617.9125671975,14.258,14.258,14.1682,14.1682,412617.9126
2005-06-30 11:00:00,29.97,29.98,29.87,29.91,200223.14636372856,14.1682,14.1729,14.1209,14.1398,200223.1464
2005-06-30 11:10:00,29.89,29.94,29.87,29.94,66132.46779592251,14.1304,14.154,14.1209,14.154,66132.4678
2005-06-30 11:20:00,29.94,30.02,29.94,30.0,323257.9369104372,14.154,14.1918,14.154,14.1824,323257.9369
2005-06-30 11:30:00,30.0,30.0,29.96,29.97,123541.94137336445,14.1824,14.1824,14.1635,14.1682,123541.9414
2005-06-30 11:40:00,29.97,30.01,29.96,29.99,89867.12648341617,14.1682,14.1871,14.1635,14.1777,89867.1265
2005-06-30 11:50:00,30.0,30.02,29.96,29.97,40267.77563647429,14.1824,14.1918,14.1635,14.1682,40267.7756
2005-06-30 12:00:00,29.96,30.01,29.95,29.98,58018.05456942895,14.1635,14.1871,14.1588,14.1729,58018.0546
2005-06-30 12:10:00,29.97,29.98,29.96,29.96,60655.23886803936,14.1682,14.1729,14.1635,14.1635,60655.2389
2005-06-30 12:20:00,29.96,29.97,29.94,29.95,28704.73678872097,14.1635,14.1682,14.154,14.1588,28704.7368
2005-06-30 12:30:00,29.94,29.97,29.92,29.96,52236.53514555229,14.154,14.1682,14.1446,14.1635,52236.5351
2005-06-30 12:40:00,29.96,29.96,29.92,29.94,84085.60705953951,14.1635,14.1635,14.1446,14.154,84085.6071
2005-06-30 12:50:00,29.94,29.96,29.91,29.93,38239.172329850895,14.154,14.1635,14.1398,14.1493,38239.1723
2005-06-30 13:00:00,29.91,29.94,29.89,29.93,39862.05497514961,14.1398,14.154,14.1304,14.1493,39862.055
2005-06-30 13:10:00,29.94,29.96,29.89,29.92,31037.630591337864,14.154,14.1635,14.1304,14.1446,31037.6306
2005-06-30 13:20:00,29.92,29.92,29.87,29.89,26371.842986104068,14.1446,14.1446,14.1209,14.1304,26371.843
2005-06-30 13:30:00,29.9,29.91,29.87,29.9,61770.970686682216,14.1351,14.1398,14.1209,14.1351,61770.9707
2005-06-30 13:40:00,29.88,29.93,29.88,29.92,26371.842986104068,14.1257,14.1493,14.1257,14.1446,26371.843
2005-06-30 13:50:00,29.92,29.99,29.92,29.99,41180.647124454816,14.1446,14.1777,14.1446,14.1777,41180.6471
2005-06-30 14:00:00,29.99,30.06,29.98,30.03,85099.9087128512,14.1777,14.2108,14.1729,14.1966,85099.9087
2005-06-30 14:10:00,30.03,30.07,29.99,30.06,61162.3896946952,14.1966,14.2155,14.1777,14.2108,61162.3897
2005-06-30 14:20:00,30.05,30.06,29.82,29.89,133989.24840247488,14.206,14.2108,14.0973,14.1304,133989.2484
2005-06-30 14:30:00,29.89,29.92,29.83,29.85,72522.56821178619,14.1304,14.1446,14.102,14.1115,72522.5682
2005-06-30 14:40:00,29.85,29.92,29.84,29.91,40470.63596713663,14.1115,14.1446,14.1068,14.1398,40470.636
2005-06-30 14:50:00,29.91,30.05,29.87,29.97,130033.47195455928,14.1398,14.206,14.1209,14.1682,130033.472
2005-06-30 15:00:00,29.97,29.99,29.93,29.96,52337.965310883454,14.1682,14.1777,14.1493,14.1635,52337.9653
2005-06-30 15:10:00,29.97,30.02,29.95,30.01,142610.8124556243,14.1682,14.1918,14.1588,14.1871,142610.8125
2005-06-30 15:20:00,30.01,30.01,29.97,29.97,82361.29424890963,14.1871,14.1871,14.1682,14.1682,82361.2942
2005-06-30 15:30:00,29.97,29.97,29.92,29.92,93112.8917740136,14.1682,14.1682,14.1446,14.1446,93112.8918
2005-06-30 15:40:00,29.92,29.93,29.86,29.88,268891.3682929303,14.1446,14.1493,14.1162,14.1257,268891.3683
2005-06-30 15:50:00,29.87,29.87,29.73,29.74,312303.47905467084,14.1209,14.1209,14.0547,14.0595,312303.4791
2005-07-01 09:30:00,30.04,30.19,30.01,30.16,140480.77898366973,14.2013,14.2722,14.1871,14.258,140480.779
2005-07-01 09:40:00,30.17,30.17,30.02,30.1,120803.32690942286,14.2628,14.2628,14.1918,14.2297,120803.3269
2005-07-01 09:50:00,30.09,30.11,29.83,29.97,117253.27112283192,14.2249,14.2344,14.102,14.1682,117253.2711
2005-07-01 10:00:00,30.02,30.14,30.02,30.04,64002.43432396795,14.1918,14.2486,14.1918,14.2013,64002.4343
2005-07-01 10:10:00,30.07,30.17,30.06,30.16,36413.42935388985,14.2155,14.2628,14.2108,14.258,36413.4294
2005-07-01 10:20:00,30.15,30.17,30.05,30.16,37427.73100720154,14.2533,14.2628,14.206,14.258,37427.731
2005-07-01 10:30:00,30.17,30.26,30.17,30.25,47266.45704432498,14.2628,14.3053,14.2628,14.3006,47266.457
2005-07-01 10:40:00,30.25,30.25,30.12,30.15,112080.33269094228,14.3006,14.3006,14.2391,14.2533,112080.3327
2005-07-01 10:50:00,30.15,30.15,30.07,30.12,34486.256212597626,14.2533,14.2533,14.2155,14.2391,34486.2562
2005-07-01 11:00:00,30.13,30.15,29.98,30.01,77391.21614768232,14.2438,14.2533,14.1729,14.1871,77391.2161
2005-07-01 11:10:00,30.01,30.07,30.01,30.04,59742.36738005883,14.1871,14.2155,14.1871,14.2013,59742.3674
2005-07-01 11:20:00,30.04,30.07,30.01,30.02,49092.20002028604,14.2013,14.2155,14.1871,14.1918,49092.2
2005-07-01 11:30:00,30.03,30.04,29.98,30.02,30327.61943401968,14.1966,14.2013,14.1729,14.1918,30327.6194
2005-07-01 11:40:00,30.02,30.02,29.96,29.96,20488.89339689624,14.1918,14.1918,14.1635,14.1635,20488.8934
2005-07-01 11:50:00,29.96,29.97,29.84,29.86,54366.56861750685,14.1635,14.1682,14.1068,14.1162,54366.5686
2005-07-01 12:00:00,29.88,29.9,29.84,29.87,34587.6863779288,14.1257,14.1351,14.1068,14.1209,34587.6864
2005-07-01 12:10:00,29.86,29.87,29.8,29.83,60655.23886803936,14.1162,14.1209,14.0878,14.102,60655.2389
2005-07-01 12:20:00,29.83,29.87,29.81,29.81,33471.95455928593,14.102,14.1209,14.0926,14.0926,33471.9546
2005-07-01 12:30:00,29.82,29.87,29.81,29.86,31240.490922000205,14.0973,14.1209,14.0926,14.1162,31240.4909
2005-07-01 12:40:00,29.87,29.91,29.85,29.88,29414.74794603915,14.1209,14.1398,14.1115,14.1257,29414.7479
2005-07-01 12:50:00,29.88,29.9,29.86,29.87,36311.99918855868,14.1257,14.1351,14.1162,14.1209,36311.9992
2005-07-01 13:00:00,29.87,29.91,29.83,29.88,89157.11532609798,14.1209,14.1398,14.102,14.1257,89157.1153
2005-07-01 13:10:00,29.88,29.92,29.88,29.91,17243.128106298813,14.1257,14.1446,14.1257,14.1398,17243.1281
2005-07-01 13:20:00,29.91,29.95,29.91,29.93,21908.91571153261,14.1398,14.1588,14.1398,14.1493,21908.9157
2005-07-01 13:30:00,29.93,29.94,29.92,29.93,26270.412820772897,14.1493,14.154,14.1446,14.1493,26270.4128
2005-07-01 13:40:00,29.93,29.93,29.89,29.9,11461.608682422151,14.1493,14.1493,14.1304,14.1351,11461.6087
2005-07-01 13:50:00,29.9,29.96,29.89,29.91,14301.653311694898,14.1351,14.1635,14.1304,14.1398,14301.6533
2005-07-01 14:00:00,29.91,29.97,29.91,29.94,17851.70909828583,14.1398,14.1682,14.1398,14.154,17851.7091
2005-07-01 14:10:00,29.94,29.94,29.88,29.88,21807.48554620144,14.154,14.154,14.1257,14.1257,21807.4855
2005-07-01 14:20:00,29.88,29.93,29.88,29.92,19576.02190891571,14.1257,14.1493,14.1257,14.1446,19576.0219
2005-07-01 14:30:00,29.91,29.93,29.9,29.91,23836.08885282483,14.1398,14.1493,14.1351,14.1398,23836.0889
2005-07-01 14:40:00,29.9,29.94,29.9,29.92,22010.34587686378,14.1351,14.154,14.1351,14.1446,22010.3459
2005-07-01 14:50:00,29.92,29.92,29.89,29.9,22213.20620752612,14.1446,14.1446,14.1304,14.1351,22213.2062
2005-07-01 15:00:00,29.9,29.91,29.84,29.9,26980.423978091083,14.1351,14.1398,14.1068,14.1351,26980.424
2005-07-01 15:10:00,29.89,29.9,29.88,29.89,19170.30124759104,14.1304,14.1351,14.1257,14.1304,19170.3012
2005-07-01 15:20:00,29.88,29.91,29.86,29.87,34181.96571660412,14.1257,14.1398,14.1162,14.1209,34181.9657
2005-07-01 15:30:00,29.87,29.88,29.85,29.87,39963.48514048078,14.1209,14.1257,14.1115,14.1209,39963.4851
2005-07-01 15:40:00,29.87,29.89,29.86,29.87,63901.00415863678,14.1209,14.1304,14.1162,14.1209,63901.0042
2005-07-01 15:50:00,29.88,29.88,29.83,29.88,113804.64550157216,14.1257,14.1257,14.102,14.1257,113804.6455
2005-07-05 09:30:00,29.97,30.02,29.86,29.88,124251.95253068264,14.1682,14.1918,14.1162,14.1257,124251.9525
2005-07-05 09:40:00,29.86,30.03,29.83,29.99,88345.67400344863,14.1162,14.1966,14.102,14.1777,88345.674
2005-07-05 09:50:00,29.97,30.17,29.95,30.07,119991.88558677353,14.1682,14.2628,14.1588,14.2155,119991.8856
2005-07-05 10:00:00,30.07,30.16,29.99,30.12,55482.30043614971,14.2155,14.258,14.1777,14.2391,55482.3004
2005-07-05 10:10:00,30.1,30.15,30.08,30.15,43310.68059640937,14.2297,14.2533,14.2202,14.2533,43310.6806
2005-07-05 10:20:00,30.15,30.15,30.07,30.11,36007.70869256517,14.2533,14.2533,14.2155,14.2344,36007.7087
2005-07-05 10:30:00,30.11,30.15,30.02,30.06,28907.597119383303,14.2344,14.2533,14.1918,14.2108,28907.5971
2005-07-05 10:40:00,30.07,30.13,30.02,30.13,25966.12232477939,14.2155,14.2438,14.1918,14.2438,25966.1223
2005-07-05 10:50:00,30.12,30.16,30.07,30.15,24951.820671467696,14.2391,14.258,14.2155,14.2533,24951.8207
2005-07-05 11:00:00,30.15,30.17,30.03,30.04,26878.99381275992,14.2533,14.2628,14.1966,14.2013,26878.9938
2005-07-05 11:10:00,30.04,30.04,29.99,29.99,10345.876863779287,14.2013,14.2013,14.1777,14.1777,10345.8769
2005-07-05 11:20:00,29.99,30.04,29.97,30.03,31240.490922000205,14.1777,14.2013,14.1682,14.1966,31240.4909
2005-07-05 11:30:00,30.03,30.08,30.03,30.05,21401.764884876764,14.1966,14.2202,14.1966,14.206,21401.7649
2005-07-05 11:40:00,30.06,30.07,30.03,30.03,18257.42975961051,14.2108,14.2155,14.1966,14.1966,18257.4298
2005-07-05 11:50:00,30.04,30.07,30.03,30.06,19271.731412922203,14.2013,14.2155,14.1966,14.2108,19271.7314
2005-07-05 12:00:00,30.07,30.12,30.06,30.09,17243.128106298813,14.2155,14.2391,14.2108,14.2249,17243.1281
2005-07-05 12:10:00,30.09,30.15,30.08,30.15,20286.033066233897,14.2249,14.2533,14.2202,14.2533,20286.0331
2005-07-05 12:20:00,30.15,30.32,30.14,30.32,30631.909930013186,14.2533,14.3337,14.2486,14.3337,30631.9099
2005-07-05 12:30:00,30.32,30.33,30.24,30.33,50917.94299624708,14.3337,14.3384,14.2959,14.3384,50917.943
2005-07-05 12:40:00,30.33,30.36,30.3,30.34,44020.69175372756,14.3384,14.3526,14.3242,14.3431,44020.6918
2005-07-05 12:50:00,30.34,30.38,30.33,30.37,91185.71863272136,14.3431,14.362,14.3384,14.3573,91185.7186
2005-07-05 13:00:00,30.37,30.38,30.36,30.37,188964.3980119688,14.3573,14.362,14.3526,14.3573,188964.398
2005-07-05 13:10:00,30.36,30.44,30.36,30.39,67552.49011055888,14.3526,14.3904,14.3526,14.3668,67552.4901
2005-07-05 13:20:00,30.39,30.39,30.33,30.35,81651.28309159144,14.3668,14.3668,14.3384,14.3479,81651.2831
2005-07-05 13:30:00,30.35,30.36,30.32,30.35,58626.63556141596,14.3479,14.3526,14.3337,14.3479,58626.6356
2005-07-05 13:40:00,30.35,30.36,30.32,30.33,47672.17770564966,14.3479,14.3526,14.3337,14.3384,47672.1777
2005-07-05 13:50:00,30.33,30.34,30.32,30.34,53250.83679886398,14.3384,14.3431,14.3337,14.3431,53250.8368
2005-07-05 14:00:00,30.34,30.34,30.29,30.32,145755.14758089057,14.3431,14.3431,14.3195,14.3337,145755.1476
2005-07-05 14:10:00,30.33,30.34,30.25,30.29,366974.3381681712,14.3384,14.3431,14.3006,14.3195,366974.3382
2005-07-05 14:20:00,30.29,30.3,30.25,30.3,85607.05953950706,14.3195,14.3242,14.3006,14.3242,85607.0595
2005-07-05 14:30:00,30.29,30.3,30.26,30.28,28501.87645805863,14.3195,14.3242,14.3053,14.3148,28501.8765
2005-07-05 14:40:00,30.29,30.35,30.28,30.35,27690.435135409272,14.3195,14.3479,14.3148,14.3479,27690.4351
2005-07-05 14:50:00,30.35,30.4,30.34,30.39,39659.19464448728,14.3479,14.3715,14.3431,14.3668,39659.1946
2005-07-05 15:00:00,30.39,30.41,30.34,30.35,48077.89836697434,14.3668,14.3762,14.3431,14.3479,48077.8984
2005-07-05 15:10:00,30.35,30.36,30.34,30.34,26878.99381275992,14.3479,14.3526,14.3431,14.3431,26878.9938
2005-07-05 15:20:00,30.34,30.39,30.34,30.37,41180.647124454816,14.3431,14.3668,14.3431,14.3573,41180.6471
2005-07-05 15:30:00,30.38,30.43,30.37,30.42,140176.48848767622,14.362,14.3857,14.3573,14.3809,140176.4885
2005-07-05 15:40:00,30.42,30.48,30.42,30.47,96257.22689927983,14.3809,14.4093,14.3809,14.4046,96257.2269
2005-07-05 15:50:00,30.47,30.47,30.41,30.42,156101.02444466983,14.4046,14.4046,14.3762,14.3809,156101.0244
2005-07-06 09:30:00,30.3,30.3,30.09,30.09,78506.94796632518,14.3242,14.3242,14.2249,14.2249,78506.948
2005-07-06 09:40:00,30.07,30.14,30.05,30.08,219393.4476113196,14.2155,14.2486,14.206,14.2202,219393.4476
2005-07-06 09:50:00,30.07,30.28,30.07,30.22,67755.35044122122,14.2155,14.3148,14.2155,14.2864,67755.3504
2005-07-06 10:00:00,30.22,30.31,30.15,30.16,162795.41535652702,14.2864,14.3289,14.2533,14.258,162795.4154
2005-07-06 10:10:00,30.14,30.18,30.12,30.12,85201.33887818237,14.2486,14.2675,14.2391,14.2391,85201.3389
2005-07-06 10:20:00,30.12,30.14,30.07,30.07,97068.6682219292,14.2391,14.2486,14.2155,14.2155,97068.6682
2005-07-06 10:30:00,30.07,30.09,30.06,30.06,72928.28887311087,14.2155,14.2249,14.2108,14.2108,72928.2889
2005-07-06 10:40:00,30.05,30.09,30.05,30.07,48483.61902829901,14.206,14.2249,14.206,14.2155,48483.619
2005-07-06 10:50:00,30.06,30.11,30.04,30.06,70088.24424383811,14.2108,14.2344,14.2013,14.2108,70088.2442
2005-07-06 11:00:00,30.06,30.08,29.98,30.03,80231.26077695507,14.2108,14.2202,14.1729,14.1966,80231.2608
2005-07-06 11:10:00,30.03,30.07,30.02,30.07,49092.20002028604,14.1966,14.2155,14.1918,14.2155,49092.2
2005-07-06 11:20:00,30.06,30.14,30.06,30.1,20184.60290090273,14.2108,14.2486,14.2108,14.2297,20184.6029
2005-07-06 11:30:00,30.08,30.11,30.07,30.1,35703.41819657166,14.2202,14.2344,14.2155,14.2297,35703.4182
2005-07-06 11:40:00,30.11,30.12,30.06,30.07,17851.70909828583,14.2344,14.2391,14.2108,14.2155,17851.7091
2005-07-06 11:50:00,30.07,30.14,30.07,30.12,16025.96612232478,14.2155,14.2486,14.2155,14.2391,16025.9661
2005-07-06 12:00:00,30.11,30.11,30.01,30.02,21807.48554620144,14.2344,14.2344,14.1871,14.1918,21807.4855
2005-07-06 12:10:00,30.01,30.03,30.0,30.02,23430.36819150015,14.1871,14.1966,14.1824,14.1918,23430.3682
2005-07-06 12:20:00,30.02,30.03,29.97,29.99,36311.99918855868,14.1918,14.1966,14.1682,14.1777,36311.9992
2005-07-06 12:30:00,29.98,29.99,29.95,29.97,81042.70209960442,14.1729,14.1777,14.1588,14.1682,81042.7021
2005-07-06 12:40:00,29.96,29.98,29.92,29.96,40470.63596713663,14.1635,14.1729,14.1446,14.1635,40470.636
2005-07-06 12:50:00,29.96,29.98,29.95,29.96,17648.84876762349,14.1635,14.1729,14.1588,14.1635,17648.8488
2005-07-06 13:00:00,29.97,30.01,29.95,29.99,18561.720255604017,14.1682,14.1871,14.1588,14.1777,18561.7203
2005-07-06 13:10:00,29.99,30.02,29.98,30.01,51830.81448422761,14.1777,14.1918,14.1729,14.1871,51830.8145
2005-07-06 13:20:00,30.02,30.02,30.0,30.0,17445.988436961154,14.1918,14.1918,14.1824,14.1824,17445.9884
2005-07-06 13:30:00,30.01,30.04,30.01,30.02,21604.6252155391,14.1871,14.2013,14.1871,14.1918,21604.6252
2005-07-06 13:40:00,30.02,30.03,30.0,30.0,95040.06491530582,14.1918,14.1966,14.1824,14.1824,95040.0649
2005-07-06 13:50:00,30.0,30.03,30.0,30.0,47266.45704432498,14.1824,14.1966,14.1824,14.1824,47266.457
2005-07-06 14:00:00,29.99,30.01,29.94,29.95,76985.49548635764,14.1777,14.1871,14.154,14.1588,76985.4955
2005-07-06 14:10:00,29.95,29.95,29.89,29.89,53352.26696419515,14.1588,14.1588,14.1304,14.1304,53352.267
2005-07-06 14:20:00,29.9,29.92,29.87,29.89,94735.7744193123,14.1351,14.1446,14.1209,14.1304,94735.7744
2005-07-06 14:30:00,29.89,29.89,29.81,29.83,80028.40044629273,14.1304,14.1304,14.0926,14.102,80028.4004
2005-07-06 14:40:00,29.83,29.86,29.81,29.84,42194.948777766505,14.102,14.1162,14.0926,14.1068,42194.9488
2005-07-06 14:50:00,29.84,29.87,29.83,29.86,32559.08307130541,14.1068,14.1209,14.102,14.1162,32559.0831
2005-07-06 15:00:00,29.87,29.89,29.83,29.89,54265.13845217568,14.1209,14.1304,14.102,14.1304,54265.1385
2005-07-06 15:10:00,29.89,29.89,29.8,29.8,63393.85333198093,14.1304,14.1304,14.0878,14.0878,63393.8533
2005-07-06 15:20:00,29.8,29.81,29.74,29.75,89157.11532609798,14.0878,14.0926,14.0595,14.0642,89157.1153
2005-07-06 15:30:00,29.75,29.79,29.74,29.76,186834.3645400142,14.0642,14.0831,14.0595,14.0689,186834.3645
2005-07-06 15:40:00,29.75,29.77,29.75,29.77,262095.547215742,14.0642,14.0737,14.0642,14.0737,262095.5472
2005-07-06 15:50:00,29.77,29.78,29.75,29.78,162795.41535652702,14.0737,14.0784,14.0642,14.0784,162795.4154
2005-07-07 09:30:00,29.58,29.58,29.34,29.44,107718.835581702,13.9838,13.9838,13.8704,13.9177,107718.8356
2005-07-07 09:40:00,29.44,29.66,29.43,29.58,58018.05456942895,13.9177,14.0217,13.9129,13.9838,58018.0546
2005-07-07 09:50:00,29.59,29.65,29.44,29.47,100618.72400852012,13.9886,14.0169,13.9177,13.9318,100618.724
2005-07-07 10:00:00,29.47,29.64,29.47,29.57,47976.46820164317,13.9318,14.0122,13.9318,13.9791,47976.4682
2005-07-07 10:10:00,29.57,29.63,29.56,29.57,46759.30621766914,13.9791,14.0075,13.9744,13.9791,46759.3062
2005-07-07 10:20:00,29.58,29.59,29.54,29.54,61568.11035601988,13.9838,13.9886,13.9649,13.9649,61568.1104
2005-07-07 10:30:00,29.53,29.55,29.53,29.55,91185.71863272136,13.9602,13.9697,13.9602,13.9697,91185.7186
2005-07-07 10:40:00,29.54,29.55,29.46,29.49,67451.05994522771,13.9649,13.9697,13.9271,13.9413,67451.0599
2005-07-07 10:50:00,29.49,29.53,29.47,29.49,158839.6389086114,13.9413,13.9602,13.9318,13.9413,158839.6389
2005-07-07 11:00:00,29.51,29.55,29.45,29.5,34080.53555127295,13.9507,13.9697,13.9224,13.946,34080.5356
2005-07-07 11:10:00,29.49,29.57,29.48,29.5,44629.272745714574,13.9413,13.9791,13.9366,13.946,44629.2727
2005-07-07 11:20:00,29.49,29.58,29.48,29.56,42600.66943909119,13.9413,13.9838,13.9366,13.9744,42600.6694
2005-07-07 11:30:00,29.55,29.58,29.52,29.57,43006.39010041586,13.9697,13.9838,13.9555,13.9791,43006.3901
2005-07-07 11:40:00,29.56,29.57,29.51,29.55,27487.57480474693,13.9744,13.9791,13.9507,13.9697,27487.5748
2005-07-07 11:50:00,29.55,29.6,29.53,29.59,53250.83679886398,13.9697,13.9933,13.9602,13.9886,53250.8368
2005-07-07 12:00:00,29.59,29.63,29.56,29.63,57003.75291611726,13.9886,14.0075,13.9744,14.0075,57003.7529
2005-07-07 12:10:00,29.63,29.67,29.58,29.6,154579.5719647023,14.0075,14.0264,13.9838,13.9933,154579.572
2005-07-07 12:20:00,29.59,29.62,29.56,29.56,34993.40703925347,13.9886,14.0027,13.9744,13.9744,34993.407
2005-07-07 12:30:00,29.56,29.66,29.55,29.63,107820.26574703316,13.9744,14.0217,13.9697,14.0075,107820.2657
2005-07-07 12:40:00,29.63,29.67,29.63,29.64,19778.88223957805,14.0075,14.0264,14.0075,14.0122,19778.8822
2005-07-07 12:50:00,29.64,29.64,29.56,29.57,104574.50045643577,14.0122,14.0122,13.9744,13.9791,104574.5005
2005-07-07 13:00:00,29.57,29.6,29.56,29.6,160462.52155391013,13.9791,13.9933,13.9744,13.9933,160462.5216
2005-07-07 13:10:00,29.6,29.62,29.6,29.6,27893.29546607161,13.9933,14.0027,13.9933,13.9933,27893.2955
2005-07-07 13:20:00,29.6,29.63,29.6,29.61,17040.267775636476,13.9933,14.0075,13.9933,13.998,17040.2678
2005-07-07 13:30:00,29.63,29.63,29.61,29.61,44426.41241505224,14.0075,14.0075,13.998,13.998,44426.4124
2005-07-07 13:40:00,29.62,29.68,29.59,29.62,35094.83720458464,14.0027,14.0311,13.9886,14.0027,35094.8372
2005-07-07 13:50:00,29.63,29.66,29.61,29.66,76174.0541637083,14.0075,14.0217,13.998,14.0217,76174.0542
2005-07-07 14:00:00,29.66,29.66,29.62,29.66,27081.854143422253,14.0217,14.0217,14.0027,14.0217,27081.8541
2005-07-07 14:10:00,29.65,29.67,29.63,29.66,37529.16117253271,14.0169,14.0264,14.0075,14.0217,37529.1612
2005-07-07 14:20:00,29.68,29.7,29.65,29.67,13693.07231970788,14.0311,14.0406,14.0169,14.0264,13693.0723
2005-07-07 14:30:00,29.67,29.67,29.63,29.63,25661.83182878588,14.0264,14.0264,14.0075,14.0075,25661.8318
2005-07-07 14:40:00,29.63,29.64,29.62,29.63,28907.597119383303,14.0075,14.0122,14.0027,14.0075,28907.5971
2005-07-07 14:50:00,29.62,29.7,29.6,29.68,47875.038036312,14.0027,14.0406,13.9933,14.0311,47875.038
2005-07-07 15:00:00,29.68,29.81,29.68,29.8,93315.75210467594,14.0311,14.0926,14.0311,14.0878,93315.7521
2005-07-07 15:10:00,29.8,29.81,29.75,29.78,23126.077695506643,14.0878,14.0926,14.0642,14.0784,23126.0777
2005-07-07 15:20:00,29.78,29.78,29.74,29.75,41687.79795111066,14.0784,14.0784,14.0595,14.0642,41687.798
2005-07-07 15:30:00,29.75,29.77,29.72,29.75,50613.65250025358,14.0642,14.0737,14.05,14.0642,50613.6525
2005-07-07 15:40:00,29.75,29.8,29.74,29.77,82767.0149102343,14.0642,14.0878,14.0595,14.0737,82767.0149
2005-07-07 15:50:00,29.77,29.83,29.74,29.83,150725.22568211786,14.0737,14.102,14.0595,14.102,150725.2257
2005-07-08 09:30:00,29.82,30.04,29.82,29.96,108530.27690435135,14.0973,14.2013,14.0973,14.1635,108530.2769
2005-07-08 09:40:00,29.97,30.02,29.93,29.97,68972.51242519525,14.1682,14.1918,14.1493,14.1682,68972.5124
2005-07-08 09:50:00,29.96,30.03,29.9,29.91,40267.77563647429,14.1635,14.1966,14.1351,14.1398,40267.7756
2005-07-08 10:00:00,29.91,29.93,29.87,29.91,39253.47398316259,14.1398,14.1493,14.1209,14.1398,39253.474
2005-07-08 10:10:00,29.92,30.05,29.91,29.99,122730.50005071508,14.1446,14.206,14.1398,14.1777,122730.5001
2005-07-08 10:20:00,29.99,30.07,29.98,30.07,43107.82026574703,14.1777,14.2155,14.1729,14.2155,43107.8203
2005-07-08 10:30:00,30.07,30.13,30.07,30.09,99502.99218987727,14.2155,14.2438,14.2155,14.2249,99502.9922
2005-07-08 10:40:00,30.09,30.09,30.02,30.07,44223.5520843899,14.2249,14.2249,14.1918,14.2155,44223.5521
2005-07-08 10:50:00,30.07,30.16,30.05,30.13,50917.94299624708,14.2155,14.258,14.206,14.2438,50917.943
2005-07-08 11:00:00,30.13,30.13,30.05,30.05,47672.17770564966,14.2438,14.2438,14.206,14.206,47672.1777
2005-07-08 11:10:00,30.05,30.1,30.05,30.08,38340.60249518207,14.206,14.2297,14.206,14.2202,38340.6025
2005-07-08 11:20:00,30.08,30.09,30.05,30.06,21401.764884876764,14.2202,14.2249,14.206,14.2108,21401.7649
2005-07-08 11:30:00,30.04,30.11,30.04,30.1,34486.256212597626,14.2013,14.2344,14.2013,14.2297,34486.2562
2005-07-08 11:40:00,30.1,30.14,30.09,30.14,78811.2384623187,14.2297,14.2486,14.2249,14.2486,78811.2385
2005-07-08 11:50:00,30.14,30.16,30.12,30.14,22010.34587686378,14.2486,14.258,14.2391,14.2486,22010.3459
2005-07-08 12:00:00,30.15,30.18,30.14,30.16,79216.95912364338,14.2533,14.2675,14.2486,14.258,79216.9591
2005-07-08 12:10:00,30.15,30.2,30.15,30.2,48280.75869763668,14.2533,14.2769,14.2533,14.2769,48280.7587
2005-07-08 12:20:00,30.2,30.22,30.18,30.22,24546.10001014301,14.2769,14.2864,14.2675,14.2864,24546.1
2005-07-08 12:30:00,30.22,30.22,30.19,30.19,54772.28927883152,14.2864,14.2864,14.2722,14.2722,54772.2893
2005-07-08 12:40:00,30.18,30.2,30.18,30.2,31646.211583324883,14.2675,14.2769,14.2675,14.2769,31646.2116
2005-07-08 12:50:00,30.19,30.19,30.16,30.16,72623.99837711736,14.2722,14.2722,14.258,14.258,72623.9984
2005-07-08 13:00:00,30.17,30.17,30.13,30.13,27589.004970078106,14.2628,14.2628,14.2438,14.2438,27589.005
2005-07-08 13:10:00,30.13,30.14,30.08,30.09,40267.77563647429,14.2438,14.2486,14.2202,14.2249,40267.7756
2005-07-08 13:20:00,30.08,30.14,30.07,30.14,45440.71406836393,14.2202,14.2486,14.2155,14.2486,45440.7141
2005-07-08 13:30:00,30.13,30.16,30.12,30.15,31240.490922000205,14.2438,14.258,14.2391,14.2533,31240.4909
2005-07-08 13:40:00,30.15,30.15,30.1,30.12,31443.35125266254,14.2533,14.2533,14.2297,14.2391,31443.3513
2005-07-08 13:50:00,30.12,30.13,30.11,30.13,19880.31240490922,14.2391,14.2438,14.2344,14.2438,19880.3124
2005-07-08 14:00:00,30.13,30.13,30.1,30.13,31950.50207931839,14.2438,14.2438,14.2297,14.2438,31950.5021
2005-07-08 14:10:00,30.13,30.14,30.12,30.13,27487.57480474693,14.2438,14.2486,14.2391,14.2438,27487.5748
2005-07-08 14:20:00,30.13,30.14,30.12,30.14,26777.563647428746,14.2438,14.2486,14.2391,14.2486,26777.5636
2005-07-08 14:30:00,30.14,30.16,30.1,30.1,41890.658281773,14.2486,14.258,14.2297,14.2297,41890.6583
2005-07-08 14:40:00,30.1,30.12,30.08,30.11,28704.73678872097,14.2297,14.2391,14.2202,14.2344,28704.7368
2005-07-08 14:50:00,30.12,30.13,30.11,30.13,31544.781417993712,14.2391,14.2438,14.2344,14.2438,31544.7814
2005-07-08 15:00:00,30.12,30.14,30.07,30.07,52743.685972208135,14.2391,14.2486,14.2155,14.2155,52743.686
2005-07-08 15:10:00,30.07,30.08,30.03,30.08,49295.06035094837,14.2155,14.2202,14.1966,14.2202,49295.0604
2005-07-08 15:20:00,30.08,30.14,30.07,30.13,127193.42732528654,14.2202,14.2486,14.2155,14.2438,127193.4273
2005-07-08 15:30:00,30.13,30.14,30.11,30.13,113297.49467491632,14.2438,14.2486,14.2344,14.2438,113297.4947
2005-07-08 15:40:00,30.13,30.17,30.11,30.13,156405.31494066335,14.2438,14.2628,14.2344,14.2438,156405.3149
2005-07-08 15:50:00,30.13,30.21,30.12,30.18,128410.58930926055,14.2438,14.2817,14.2391,14.2675,128410.5893
2005-07-11 09:30:00,30.37,30.37,30.27,30.29,148493.76204483214,14.3573,14.3573,14.31,14.3195,148493.762
2005-07-11 09:40:00,30.29,30.55,30.28,30.55,120194.74591743584,14.3195,14.4424,14.3148,14.4424,120194.7459
2005-07-11 09:50:00,30.55,30.6,30.52,30.54,94127.19342732528,14.4424,14.466,14.4282,14.4377,94127.1934
2005-07-11 10:00:00,30.54,30.54,30.4,30.51,57713.76407343544,14.4377,14.4377,14.3715,14.4235,57713.7641
2005-07-11 10:10:00,30.51,30.54,30.45,30.45,64813.87564661731,14.4235,14.4377,14.3951,14.3951,64813.8756
2005-07-11 10:20:00,30.45,30.56,30.44,30.53,75768.33350238361,14.3951,14.4471,14.3904,14.4329,75768.3335
2005-07-11 10:30:00,30.54,30.55,30.45,30.51,43006.39010041586,14.4377,14.4424,14.3951,14.4235,43006.3901
2005-07-11 10:40:00,30.52,30.58,30.49,30.58,90678.56780606552,14.4282,14.4566,14.414,14.4566,90678.5678
2005-07-11 10:50:00,30.57,30.59,30.52,30.52,37123.44051120804,14.4519,14.4613,14.4282,14.4282,37123.4405
2005-07-11 11:00:00,30.51,30.59,30.49,30.59,49903.64134293539,14.4235,14.4613,14.414,14.4613,49903.6413
2005-07-11 11:10:00,30.59,30.59,30.54,30.54,54062.27812151334,14.4613,14.4613,14.4377,14.4377,54062.2781
2005-07-11 11:20:00,30.55,30.55,30.47,30.5,45034.993407039256,14.4424,14.4424,14.4046,14.4188,45034.9934
2005-07-11 11:30:00,30.49,30.56,30.49,30.55,33471.95455928593,14.414,14.4471,14.414,14.4424,33471.9546
2005-07-11 11:40:00,30.56,30.57,30.55,30.56,47570.747540318494,14.4471,14.4519,14.4424,14.4471,47570.7475
2005-07-11 11:50:00,30.56,30.57,30.52,30.52,22618.926868850795,14.4471,14.4519,14.4282,14.4282,22618.9269
2005-07-11 12:00:00,30.53,30.54,30.51,30.54,19271.731412922203,14.4329,14.4377,14.4235,14.4377,19271.7314
2005-07-11 12:10:00,30.54,30.58,30.53,30.53,17547.41860229232,14.4377,14.4566,14.4329,14.4329,17547.4186
2005-07-11 12:20:00,30.54,30.56,30.47,30.48,17141.697940967642,14.4377,14.4471,14.4046,14.4093,17141.6979
2005-07-11 12:30:00,30.47,30.5,30.45,30.5,29719.03844203266,14.4046,14.4188,14.3951,14.4188,29719.0384
2005-07-11 12:40:00,30.49,30.51,30.47,30.47,15721.67562633127,14.414,14.4235,14.4046,14.4046,15721.6756
2005-07-11 12:50:00,30.49,30.5,30.44,30.44,21401.764884876764,14.414,14.4188,14.3904,14.3904,21401.7649
2005-07-11 13:00:00,30.45,30.49,30.45,30.49,27284.714474084594,14.3951,14.414,14.3951,14.414,27284.7145
2005-07-11 13:10:00,30.5,30.52,30.49,30.51,15823.10579166244,14.4188,14.4282,14.414,14.4235,15823.1058
2005-07-11 13:20:00,30.5,30.53,30.5,30.52,25966.12232477939,14.4188,14.4329,14.4188,14.4282,25966.1223
2005-07-11 13:30:00,30.52,30.54,30.52,30.52,28501.87645805863,14.4282,14.4377,14.4282,14.4282,28501.8765
2005-07-11 13:40:00,30.53,30.53,30.51,30.52,16330.256618318288,14.4329,14.4329,14.4235,14.4282,16330.2566
2005-07-11 13:50:00,30.52,30.52,30.49,30.51,15620.245461000102,14.4282,14.4282,14.414,14.4235,15620.2455
2005-07-11 14:00:00,30.51,30.53,30.5,30.52,38644.89299117558,14.4235,14.4329,14.4188,14.4282,38644.893
2005-07-11 14:10:00,30.52,30.53,30.51,30.52,36007.70869256517,14.4282,14.4329,14.4235,14.4282,36007.7087
2005-07-11 14:20:00,30.52,30.52,30.48,30.52,41282.07728978599,14.4282,14.4282,14.4093,14.4282,41282.0773
2005-07-11 14:30:00,30.52,30.55,30.51,30.55,29009.02728471448,14.4282,14.4424,14.4235,14.4424,29009.0273
2005-07-11 14:40:00,30.55,30.55,30.53,30.55,30226.189268688508,14.4424,14.4424,14.4329,14.4424,30226.1893
2005-07-11 14:50:00,30.55,30.58,30.53,30.56,40470.63596713663,14.4424,14.4566,14.4329,14.4471,40470.636
2005-07-11 15:00:00,30.56,30.6,30.55,30.6,50005.07150826656,14.4471,14.466,14.4424,14.466,50005.0715
2005-07-11 15:10:00,30.59,30.68,30.59,30.67,111471.75169895528,14.4613,14.5039,14.4613,14.4991,111471.7517
2005-07-11 15:20:00,30.67,30.69,30.61,30.63,112587.48351759811,14.4991,14.5086,14.4708,14.4802,112587.4835
2005-07-11 15:30:00,30.64,30.71,30.64,30.68,218480.5761233391,14.4849,14.518,14.4849,14.5039,218480.5761
2005-07-11 15:40:00,30.68,30.72,30.68,30.72,96865.80789126686,14.5039,14.5228,14.5039,14.5228,96865.8079
2005-07-11 15:50:00,30.73,30.78,30.7,30.76,220002.02860330665,14.5275,14.5511,14.5133,14.5417,220002.0286
2005-07-12 09:30:00,30.63,30.66,30.56,30.58,151333.80667410488,14.4802,14.4944,14.4471,14.4566,151333.8067
2005-07-12 09:40:00,30.59,30.65,30.58,30.6,60858.0991987017,14.4613,14.4897,14.4566,14.466,60858.0992
2005-07-12 09:50:00,30.6,30.67,30.6,30.66,61669.54052135105,14.466,14.4991,14.466,14.4944,61669.5405
2005-07-12 10:00:00,30.63,30.64,30.46,30.46,53859.417790851,14.4802,14.4849,14.3999,14.3999,53859.4178
2005-07-12 10:10:00,30.46,30.48,30.38,30.39,44020.69175372756,14.3999,14.4093,14.362,14.3668,44020.6918
2005-07-12 10:20:00,30.39,30.46,30.37,30.44,41484.93762044832,14.3668,14.3999,14.3573,14.3904,41484.9376
2005-07-12 10:30:00,30.45,30.49,30.44,30.47,26878.99381275992,14.3951,14.414,14.3904,14.4046,26878.9938
2005-07-12 10:40:00,30.48,30.51,30.45,30.46,57105.18308144842,14.4093,14.4235,14.3951,14.3999,57105.1831
2005-07-12 10:50:00,30.44,30.58,30.43,30.58,41484.93762044832,14.3904,14.4566,14.3857,14.4566,41484.9376
2005-07-12 11:00:00,30.57,30.58,30.5,30.52,60756.66903337053,14.4519,14.4566,14.4188,14.4282,60756.669
2005-07-12 11:10:00,30.51,30.56,30.51,30.52,62278.12151333807,14.4235,14.4471,14.4235,14.4282,62278.1215
2005-07-12 11:20:00,30.51,30.51,30.44,30.45,29719.03844203266,14.4235,14.4235,14.3904,14.3951,29719.0384
2005-07-12 11:30:00,30.46,30.51,30.44,30.51,22213.20620752612,14.3999,14.4235,14.3904,14.4235,22213.2062
2005-07-12 11:40:00,30.51,30.54,30.49,30.54,26777.563647428746,14.4235,14.4377,14.414,14.4377,26777.5636
2005-07-12 11:50:00,30.54,30.61,30.54,30.61,94938.63474997463,14.4377,14.4708,14.4377,14.4708,94938.6347
2005-07-12 12:00:00,30.61,30.65,30.58,30.65,57409.47357744193,14.4708,14.4897,14.4566,14.4897,57409.4736
2005-07-12 12:10:00,30.66,30.66,30.61,30.61,54062.27812151334,14.4944,14.4944,14.4708,14.4708,54062.2781
2005-07-12 12:20:00,30.61,30.66,30.61,30.65,33269.094228623595,14.4708,14.4944,14.4708,14.4897,33269.0942
2005-07-12 12:30:00,30.65,30.66,30.6,30.62,39152.04381783142,14.4897,14.4944,14.466,14.4755,39152.0438
2005-07-12 12:40:00,30.62,30.71,30.62,30.66,57409.47357744193,14.4755,14.518,14.4755,14.4944,57409.4736
2005-07-12 12:50:00,30.65,30.66,30.6,30.6,32559.08307130541,14.4897,14.4944,14.466,14.466,32559.0831
2005-07-12 13:00:00,30.6,30.62,30.59,30.6,41890.658281773,14.466,14.4755,14.4613,14.466,41890.6583
2005-07-12 13:10:00,30.6,30.69,30.59,30.67,35297.69753524698,14.466,14.5086,14.4613,14.4991,35297.6975
2005-07-12 13:20:00,30.68,30.68,30.65,30.67,43107.82026574703,14.5039,14.5039,14.4897,14.4991,43107.8203
2005-07-12 13:30:00,30.66,30.67,30.65,30.67,34587.6863779288,14.4944,14.4991,14.4897,14.4991,34587.6864
2005-07-12 13:40:00,30.67,30.74,30.67,30.74,49802.21117760422,14.4991,14.5322,14.4991,14.5322,49802.2112
2005-07-12 13:50:00,30.73,30.86,30.72,30.86,200527.43685972207,14.5275,14.589,14.5228,14.589,200527.4369
2005-07-12 14:00:00,30.86,30.9,30.83,30.83,164621.1583324881,14.589,14.6079,14.5748,14.5748,164621.1583
2005-07-12 14:10:00,30.83,30.84,30.8,30.82,18663.150420935188,14.5748,14.5795,14.5606,14.57,18663.1504
2005-07-12 14:20:00,30.82,30.82,30.75,30.75,28704.73678872097,14.57,14.57,14.537,14.537,28704.7368
2005-07-12 14:30:00,30.75,30.86,30.75,30.86,35906.278527234,14.537,14.589,14.537,14.589,35906.2785
2005-07-12 14:40:00,30.85,30.87,30.78,30.8,54569.42894816919,14.5842,14.5937,14.5511,14.5606,54569.4289
2005-07-12 14:50:00,30.79,30.8,30.76,30.79,29921.898772695,14.5559,14.5606,14.5417,14.5559,29921.8988
2005-07-12 15:00:00,30.78,30.83,30.78,30.78,28299.016127396288,14.5511,14.5748,14.5511,14.5511,28299.0161
2005-07-12 15:10:00,30.79,30.81,30.77,30.77,34689.11654325997,14.5559,14.5653,14.5464,14.5464,34689.1165
2005-07-12 15:20:00,30.77,30.78,30.72,30.76,39557.7644791561,14.5464,14.5511,14.5228,14.5417,39557.7645
2005-07-12 15:30:00,30.74,30.75,30.69,30.73,31240.490922000205,14.5322,14.537,14.5086,14.5275,31240.4909
2005-07-12 15:40:00,30.72,30.73,30.66,30.68,122324.7793893904,14.5228,14.5275,14.4944,14.5039,122324.7794
2005-07-12 15:50:00,30.69,30.72,30.64,30.7,123440.51120803328,14.5086,14.5228,14.4849,14.5133,123440.5112
2005-07-13 09:30:00,30.76,30.77,30.71,30.73,102850.18764580588,14.5417,14.5464,14.518,14.5275,102850.1876
2005-07-13 09:40:00,30.73,30.79,30.7,30.76,119789.02525611116,14.5275,14.5559,14.5133,14.5417,119789.0253
2005-07-13 09:50:00,30.76,30.81,30.74,30.79,47570.747540318494,14.5417,14.5653,14.5322,14.5559,47570.7475
2005-07-13 10:00:00,30.78,30.79,30.71,30.71,81144.13226493559,14.5511,14.5559,14.518,14.518,81144.1323
2005-07-13 10:10:00,30.71,30.77,30.71,30.71,58626.63556141596,14.518,14.5464,14.518,14.518,58626.6356
2005-07-13 10:20:00,30.71,30.71,30.63,30.66,162389.69469520234,14.518,14.518,14.4802,14.4944,162389.6947
2005-07-13 10:30:00,30.66,30.71,30.65,30.68,84389.89755553301,14.4944,14.518,14.4897,14.5039,84389.8976
2005-07-13 10:40:00,30.69,30.7,30.6,30.64,28299.016127396288,14.5086,14.5133,14.466,14.4849,28299.0161
2005-07-13 10:50:00,30.64,30.65,30.6,30.6,34587.6863779288,14.4849,14.4897,14.466,14.466,34587.6864
2005-07-13 11:00:00,30.61,30.61,30.55,30.58,29414.74794603915,14.4708,14.4708,14.4424,14.4566,29414.7479
2005-07-13 11:10:00,30.57,30.61,30.55,30.6,30327.61943401968,14.4519,14.4708,14.4424,14.466,30327.6194
2005-07-13 11:20:00,30.6,30.66,30.59,30.66,27386.14463941576,14.466,14.4944,14.4613,14.4944,27386.1446
2005-07-13 11:30:00,30.65,30.67,30.64,30.67,41789.22811644183,14.4897,14.4991,14.4849,14.4991,41789.2281
2005-07-13 11:40:00,30.68,30.68,30.61,30.66,24748.960340805355,14.5039,14.5039,14.4708,14.4944,24748.9603
2005-07-13 11:50:00,30.66,30.72,30.66,30.72,39557.7644791561,14.4944,14.5228,14.4944,14.5228,39557.7645
2005-07-13 12:00:00,30.69,30.74,30.69,30.73,10143.016533116948,14.5086,14.5322,14.5086,14.5275,10143.0165
2005-07-13 12:10:00,30.73,30.74,30.72,30.74,39354.90414849376,14.5275,14.5322,14.5228,14.5322,39354.9041
2005-07-13 12:20:00,30.73,30.84,30.73,30.83,76478.34465970179,14.5275,14.5795,14.5275,14.5748,76478.3447
2005-07-13 12:30:00,30.83,30.89,30.8,30.87,82767.0149102343,14.5748,14.6031,14.5606,14.5937,82767.0149
2005-07-13 12:40:00,30.87,30.87,30.82,30.84,39354.90414849376,14.5937,14.5937,14.57,14.5795,39354.9041
2005-07-13 12:50:00,30.84,30.85,30.83,30.84,18663.150420935188,14.5795,14.5842,14.5748,14.5795,18663.1504
2005-07-13 13:00:00,30.83,30.84,30.79,30.81,23836.08885282483,14.5748,14.5795,14.5559,14.5653,23836.0889
2005-07-13 13:10:00,30.82,30.82,30.73,30.74,19576.02190891571,14.57,14.57,14.5275,14.5322,19576.0219
2005-07-13 13:20:00,30.73,30.74,30.71,30.71,10650.167359772797,14.5275,14.5322,14.518,14.518,10650.1674
2005-07-13 13:30:00,30.71,30.71,30.65,30.65,12881.630997058524,14.518,14.518,14.4897,14.4897,12881.631
2005-07-13 13:40:00,30.64,30.66,30.61,30.65,129120.60046657876,14.4849,14.4944,14.4708,14.4897,129120.6005
2005-07-13 13:50:00,30.66,30.67,30.65,30.67,17953.139263617,14.4944,14.4991,14.4897,14.4991,17953.1393
2005-07-13 14:00:00,30.67,30.71,30.66,30.68,44122.12191905873,14.4991,14.518,14.4944,14.5039,44122.1219
2005-07-13 14:10:00,30.68,30.7,30.65,30.68,19474.59174358454,14.5039,14.5133,14.4897,14.5039,19474.5917
2005-07-13 14:20:00,30.68,30.69,30.63,30.65,28096.15579673395,14.5039,14.5086,14.4802,14.4897,28096.1558
2005-07-13 14:30:00,30.65,30.67,30.64,30.66,60148.08804138351,14.4897,14.4991,14.4849,14.4944,60148.088
2005-07-13 14:40:00,30.67,30.68,30.66,30.67,83781.316563546,14.4991,14.5039,14.4944,14.4991,83781.3166
2005-07-13 14:50:00,30.67,30.68,30.62,30.64,27284.714474084594,14.4991,14.5039,14.4755,14.4849,27284.7145
2005-07-13 15:00:00,30.64,30.64,30.61,30.62,65118.16614261081,14.4849,14.4849,14.4708,14.4755,65118.1661
2005-07-13 15:10:00,30.61,30.65,30.6,30.63,64611.015315954966,14.4708,14.4897,14.466,14.4802,64611.0153
2005-07-13 15:20:00,30.63,30.64,30.62,30.64,30733.34009534436,14.4802,14.4849,14.4755,14.4849,30733.3401
2005-07-13 15:30:00,30.66,30.68,30.63,30.65,61162.3896946952,14.4944,14.5039,14.4802,14.4897,61162.3897
2005-07-13 15:40:00,30.65,30.69,30.64,30.65,62278.12151333807,14.4897,14.5086,14.4849,14.4897,62278.1215
2005-07-13 15:50:00,30.66,30.66,30.63,30.63,85911.35003550055,14.4944,14.4944,14.4802,14.4802,85911.35
2005-07-14 09:30:00,30.56,30.66,30.55,30.63,121006.1872400852,14.4471,14.4944,14.4424,14.4802,121006.1872
2005-07-14 09:40:00,30.63,30.66,30.51,30.55,154173.85130337765,14.4802,14.4944,14.4235,14.4424,154173.8513
2005-07-14 09:50:00,30.53,30.66,30.53,30.63,174155.59387361805,14.4329,14.4944,14.4329,14.4802,174155.5939
2005-07-14 10:00:00,30.64,30.7,30.63,30.67,89664.26615275383,14.4849,14.5133,14.4802,14.4991,89664.2662
2005-07-14 10:10:00,30.67,30.67,30.61,30.66,75565.47317172127,14.4991,14.4991,14.4708,14.4944,75565.4732
2005-07-14 10:20:00,30.65,30.7,30.64,30.66,66132.46779592251,14.4897,14.5133,14.4849,14.4944,66132.4678
2005-07-14 10:30:00,30.65,30.7,30.65,30.68,34587.6863779288,14.4897,14.5133,14.4897,14.5039,34587.6864
2005-07-14 10:40:00,30.68,30.69,30.67,30.68,36311.99918855868,14.5039,14.5086,14.4991,14.5039,36311.9992
2005-07-14 10:50:00,30.67,30.68,30.65,30.66,298204.6860736383,14.4991,14.5039,14.4897,14.4944,298204.6861
2005-07-14 11:00:00,30.65,30.72,30.65,30.71,44629.272745714574,14.4897,14.5228,14.4897,14.518,44629.2727
2005-07-14 11:10:00,30.7,30.71,30.67,30.7,37022.010345876864,14.5133,14.518,14.4991,14.5133,37022.0103
2005-07-14 11:20:00,30.68,30.71,30.67,30.7,23430.36819150015,14.5039,14.518,14.4991,14.5133,23430.3682
2005-07-14 11:30:00,30.69,30.73,30.68,30.73,28603.306623389795,14.5086,14.5275,14.5039,14.5275,28603.3066
2005-07-14 11:40:00,30.71,30.76,30.71,30.72,33471.95455928593,14.518,14.5417,14.518,14.5228,33471.9546
2005-07-14 11:50:00,30.71,30.72,30.59,30.59,31849.07191398722,14.518,14.5228,14.4613,14.4613,31849.0719
2005-07-14 12:00:00,30.59,30.64,30.56,30.64,36717.71984988335,14.4613,14.4849,14.4471,14.4849,36717.7198
2005-07-14 12:10:00,30.63,30.72,30.63,30.65,39152.04381783142,14.4802,14.5228,14.4802,14.4897,39152.0438
2005-07-14 12:20:00,30.64,30.66,30.6,30.64,28096.15579673395,14.4849,14.4944,14.466,14.4849,28096.1558
2005-07-14 12:30:00,30.63,30.67,30.63,30.65,23531.79835683132,14.4802,14.4991,14.4802,14.4897,23531.7984
2005-07-14 12:40:00,30.65,30.67,30.62,30.66,22923.217364844302,14.4897,14.4991,14.4755,14.4944,22923.2174
2005-07-14 12:50:00,30.66,30.67,30.65,30.66,44730.702911045744,14.4944,14.4991,14.4897,14.4944,44730.7029
2005-07-14 13:00:00,30.66,30.69,30.66,30.68,21300.3347195456,14.4944,14.5086,14.4944,14.5039,21300.3347
2005-07-14 13:10:00,30.69,30.71,30.66,30.71,79825.54011563039,14.5086,14.518,14.4944,14.518,79825.5401
2005-07-14 13:20:00,30.7,30.71,30.67,30.67,9635.865706461102,14.5133,14.518,14.4991,14.4991,9635.8657
2005-07-14 13:30:00,30.66,30.67,30.65,30.67,21097.474388883253,14.4944,14.4991,14.4897,14.4991,21097.4744
2005-07-14 13:40:00,30.66,30.67,30.61,30.63,111167.46120296176,14.4944,14.4991,14.4708,14.4802,111167.4612
2005-07-14 13:50:00,30.62,30.64,30.59,30.59,12577.340501065017,14.4755,14.4849,14.4613,14.4613,12577.3405
2005-07-14 14:00:00,30.58,30.62,30.57,30.62,39862.05497514961,14.4566,14.4755,14.4519,14.4755,39862.055
2005-07-14 14:10:00,30.61,30.67,30.61,30.66,26270.412820772897,14.4708,14.4991,14.4708,14.4944,26270.4128
2005-07-14 14:20:00,30.64,30.69,30.64,30.66,21401.764884876764,14.4849,14.5086,14.4849,14.4944,21401.7649
2005-07-14 14:30:00,30.66,30.73,30.66,30.7,50715.08266558475,14.4944,14.5275,14.4944,14.5133,50715.0827
2005-07-14 14:40:00,30.68,30.7,30.66,30.66,18460.290090272847,14.5039,14.5133,14.4944,14.4944,18460.2901
2005-07-14 14:50:00,30.66,30.69,30.65,30.69,52236.53514555229,14.4944,14.5086,14.4897,14.5086,52236.5351
2005-07-14 15:00:00,30.68,30.7,30.67,30.7,38340.60249518207,14.5039,14.5133,14.4991,14.5133,38340.6025
2005-07-14 15:10:00,30.68,30.71,30.68,30.7,15315.954965006593,14.5039,14.518,14.5039,14.5133,15315.955
2005-07-14 15:20:00,30.69,30.7,30.68,30.68,32863.37356729891,14.5086,14.5133,14.5039,14.5039,32863.3736
2005-07-14 15:30:00,30.67,30.71,30.67,30.69,56800.89258545492,14.4991,14.518,14.4991,14.5086,56800.8926
2005-07-14 15:40:00,30.7,30.81,30.69,30.78,154681.00213003348,14.5133,14.5653,14.5086,14.5511,154681.0021
2005-07-14 15:50:00,30.78,30.85,30.77,30.83,269094.22862359264,14.5511,14.5842,14.5464,14.5748,269094.2286
2005-07-15 09:30:00,30.8,30.84,30.6,30.71,246069.5810934172,14.5606,14.5795,14.466,14.518,246069.5811
2005-07-15 09:40:00,30.7,30.79,30.7,30.76,44122.12191905873,14.5133,14.5559,14.5133,14.5417,44122.1219
2005-07-15 09:50:00,30.76,30.76,30.58,30.63,50715.08266558475,14.5417,14.5417,14.4566,14.4802,50715.0827
2005-07-15 10:00:00,30.63,30.63,30.53,30.55,101227.30500050716,14.4802,14.4802,14.4329,14.4424,101227.305
2005-07-15 10:10:00,30.54,30.55,30.47,30.54,48686.47935896136,14.4377,14.4424,14.4046,14.4377,48686.4794
2005-07-15 10:20:00,30.54,30.54,30.5,30.53,55178.00994015621,14.4377,14.4377,14.4188,14.4329,55178.0099
2005-07-15 10:30:00,30.53,30.58,30.53,30.56,31849.07191398722,14.4329,14.4566,14.4329,14.4471,31849.0719
2005-07-15 10:40:00,30.56,30.57,30.52,30.53,85404.19920884472,14.4471,14.4519,14.4282,14.4329,85404.1992
2005-07-15 10:50:00,30.53,30.54,30.46,30.47,22517.496703519628,14.4329,14.4377,14.3999,14.4046,22517.4967
2005-07-15 11:00:00,30.48,30.48,30.42,30.42,33269.094228623595,14.4093,14.4093,14.3809,14.3809,33269.0942
2005-07-15 11:10:00,30.42,30.46,30.4,30.45,25256.111167461204,14.3809,14.3999,14.3715,14.3951,25256.1112
2005-07-15 11:20:00,30.46,30.46,30.44,30.45,35500.55786590932,14.3999,14.3999,14.3904,14.3951,35500.5579
2005-07-15 11:30:00,30.45,30.46,30.44,30.46,23328.938026168984,14.3951,14.3999,14.3904,14.3999,23328.938
2005-07-15 11:40:00,30.46,30.46,30.42,30.43,25966.12232477939,14.3999,14.3999,14.3809,14.3857,25966.1223
2005-07-15 11:50:00,30.43,30.43,30.42,30.42,28197.58596206512,14.3857,14.3857,14.3809,14.3809,28197.586
2005-07-15 12:00:00,30.42,30.42,30.37,30.37,21503.19505020793,14.3809,14.3809,14.3573,14.3573,21503.1951
2005-07-15 12:10:00,30.38,30.38,30.34,30.36,26067.55249011056,14.362,14.362,14.3431,14.3526,26067.5525
2005-07-15 12:20:00,30.34,30.36,30.32,30.35,38442.03266051324,14.3431,14.3526,14.3337,14.3479,38442.0327
2005-07-15 12:30:00,30.35,30.37,30.34,30.37,25458.97149812354,14.3479,14.3573,14.3431,14.3573,25458.9715
2005-07-15 12:40:00,30.37,30.37,30.35,30.36,31139.06075666904,14.3573,14.3573,14.3479,14.3526,31139.0608
2005-07-15 12:50:00,30.36,30.37,30.36,30.37,21401.764884876764,14.3526,14.3573,14.3526,14.3573,21401.7649
2005-07-15 13:00:00,30.37,30.37,30.36,30.36,20590.323562227408,14.3573,14.3573,14.3526,14.3526,20590.3236
2005-07-15 13:10:00,30.36,30.37,30.35,30.35,24241.809514149507,14.3526,14.3573,14.3479,14.3479,24241.8095
2005-07-15 13:20:00,30.35,30.35,30.32,30.32,47063.59671366264,14.3479,14.3479,14.3337,14.3337,47063.5967
2005-07-15 13:30:00,30.32,30.34,30.31,30.34,132163.50542651385,14.3337,14.3431,14.3289,14.3431,132163.5054
2005-07-15 13:40:00,30.34,30.34,30.32,30.33,21198.904554214423,14.3431,14.3431,14.3337,14.3384,21198.9046
2005-07-15 13:50:00,30.34,30.35,30.33,30.33,53453.69712952632,14.3431,14.3479,14.3384,14.3384,53453.6971
2005-07-15 14:00:00,30.34,30.34,30.3,30.33,77391.21614768232,14.3431,14.3431,14.3242,14.3384,77391.2161
2005-07-15 14:10:00,30.33,30.34,30.32,30.33,38644.89299117558,14.3384,14.3431,14.3337,14.3384,38644.893
2005-07-15 14:20:00,30.32,30.36,30.31,30.36,104067.3496297799,14.3337,14.3526,14.3289,14.3526,104067.3496
2005-07-15 14:30:00,30.35,30.37,30.34,30.36,39862.05497514961,14.3479,14.3573,14.3431,14.3526,39862.055
2005-07-15 14:40:00,30.36,30.38,30.33,30.38,79014.09879298104,14.3526,14.362,14.3384,14.362,79014.0988
2005-07-15 14:50:00,30.38,30.46,30.38,30.46,33573.3847246171,14.362,14.3999,14.362,14.3999,33573.3847
2005-07-15 15:00:00,30.43,30.52,30.43,30.51,68161.0711025459,14.3857,14.4282,14.3857,14.4235,68161.0711
2005-07-15 15:10:00,30.52,30.52,30.45,30.47,41180.647124454816,14.4282,14.4282,14.3951,14.4046,41180.6471
2005-07-15 15:20:00,30.46,30.5,30.44,30.44,36717.71984988335,14.3999,14.4188,14.3904,14.3904,36717.7198
2005-07-15 15:30:00,30.43,30.44,30.4,30.41,23734.658687493666,14.3857,14.3904,14.3715,14.3762,23734.6587
2005-07-15 15:40:00,30.41,30.41,30.39,30.4,78101.2273050005,14.3762,14.3762,14.3668,14.3715,78101.2273
2005-07-15 15:50:00,30.39,30.42,30.38,30.41,155289.5831220205,14.3668,14.3809,14.362,14.3762,155289.5831
2005-07-18 09:30:00,30.42,30.42,30.3,30.33,99300.13185921492,14.3809,14.3809,14.3242,14.3384,99300.1319
2005-07-18 09:40:00,30.33,30.34,30.3,30.33,102140.17648848768,14.3384,14.3431,14.3242,14.3384,102140.1765
2005-07-18 09:50:00,30.33,30.34,30.3,30.32,58525.2053960848,14.3384,14.3431,14.3242,14.3337,58525.2054
2005-07-18 10:00:00,30.32,30.32,30.2,30.22,93518.61243533828,14.3337,14.3337,14.2769,14.2864,93518.6124
2005-07-18 10:10:00,30.21,30.26,30.08,30.08,112688.9136829293,14.2817,14.3053,14.2202,14.2202,112688.9137
2005-07-18 10:20:00,30.09,30.17,30.08,30.13,73638.30003042905,14.2249,14.2628,14.2202,14.2438,73638.3
2005-07-18 10:30:00,30.13,30.16,30.05,30.06,84897.04838218886,14.2438,14.258,14.206,14.2108,84897.0484
2005-07-18 10:40:00,30.05,30.06,30.03,30.03,58930.92605740947,14.206,14.2108,14.1966,14.1966,58930.9261
2005-07-18 10:50:00,30.05,30.08,30.03,30.08,66031.03763059134,14.206,14.2202,14.1966,14.2202,66031.0376
2005-07-18 11:00:00,30.08,30.15,30.07,30.15,50005.07150826656,14.2202,14.2533,14.2155,14.2533,50005.0715
2005-07-18 11:10:00,30.15,30.19,30.09,30.17,65016.73597727964,14.2533,14.2722,14.2249,14.2628,65016.736
2005-07-18 11:20:00,30.17,30.17,30.12,30.13,22618.926868850795,14.2628,14.2628,14.2391,14.2438,22618.9269
2005-07-18 11:30:00,30.13,30.19,30.13,30.19,29719.03844203266,14.2438,14.2722,14.2438,14.2722,29719.0384
2005-07-18 11:40:00,30.18,30.24,30.18,30.23,54772.28927883152,14.2675,14.2959,14.2675,14.2911,54772.2893
2005-07-18 11:50:00,30.23,30.23,30.18,30.2,32964.803732630084,14.2911,14.2911,14.2675,14.2769,32964.8037
2005-07-18 12:00:00,30.19,30.2,30.16,30.17,27690.435135409272,14.2722,14.2769,14.258,14.2628,27690.4351
2005-07-18 12:10:00,30.16,30.21,30.16,30.21,40267.77563647429,14.258,14.2817,14.258,14.2817,40267.7756
2005-07-18 12:20:00,30.21,30.22,30.18,30.2,42702.09960442236,14.2817,14.2864,14.2675,14.2769,42702.0996
2005-07-18 12:30:00,30.19,30.25,30.19,30.25,27893.29546607161,14.2722,14.3006,14.2722,14.3006,27893.2955
2005-07-18 12:40:00,30.24,30.29,30.24,30.27,21198.904554214423,14.2959,14.3195,14.2959,14.31,21198.9046
2005-07-18 12:50:00,30.26,30.28,30.25,30.25,29719.03844203266,14.3053,14.3148,14.3006,14.3006,29719.0384
2005-07-18 13:00:00,30.24,30.25,30.21,30.22,17750.27893295466,14.2959,14.3006,14.2817,14.2864,17750.2789
2005-07-18 13:10:00,30.2,30.22,30.2,30.21,14605.943807688407,14.2769,14.2864,14.2769,14.2817,14605.9438
2005-07-18 13:20:00,30.21,30.23,30.2,30.22,17141.697940967642,14.2817,14.2911,14.2769,14.2864,17141.6979
2005-07-18 13:30:00,30.22,30.29,30.21,30.29,107921.69591236432,14.2864,14.3195,14.2817,14.3195,107921.6959
2005-07-18 13:40:00,30.29,30.4,30.29,30.37,171924.13023633228,14.3195,14.3715,14.3195,14.3573,171924.1302
2005-07-18 13:50:00,30.37,30.38,30.35,30.35,37732.02150319505,14.3573,14.362,14.3479,14.3479,37732.0215
2005-07-18 14:00:00,30.36,30.36,30.32,30.34,22923.217364844302,14.3526,14.3526,14.3337,14.3431,22923.2174
2005-07-18 14:10:00,30.34,30.37,30.33,30.36,17953.139263617,14.3431,14.3573,14.3384,14.3526,17953.1393
2005-07-18 14:20:00,30.36,30.37,30.35,30.37,33573.3847246171,14.3526,14.3573,14.3479,14.3573,33573.3847
2005-07-18 14:30:00,30.37,30.38,30.36,30.38,19474.59174358454,14.3573,14.362,14.3526,14.362,19474.5917
2005-07-18 14:40:00,30.38,30.39,30.37,30.39,16025.96612232478,14.362,14.3668,14.3573,14.3668,16025.9661
2005-07-18 14:50:00,30.39,30.39,30.34,30.35,20691.75372755857,14.3668,14.3668,14.3431,14.3479,20691.7537
2005-07-18 15:00:00,30.34,30.36,30.33,30.35,22416.066538188457,14.3431,14.3526,14.3384,14.3479,22416.0665
2005-07-18 15:10:00,30.35,30.37,30.33,30.36,30834.770260675527,14.3479,14.3573,14.3384,14.3526,30834.7703
2005-07-18 15:20:00,30.36,30.36,30.32,30.32,65625.31696926666,14.3526,14.3526,14.3337,14.3337,65625.317
2005-07-18 15:30:00,30.32,30.32,30.29,30.3,37934.88183385739,14.3337,14.3337,14.3195,14.3242,37934.8818
2005-07-18 15:40:00,30.29,30.3,30.23,30.23,41687.79795111066,14.3195,14.3242,14.2911,14.2911,41687.798
2005-07-18 15:50:00,30.23,30.27,30.23,30.27,62683.84217466274,14.2911,14.31,14.2911,14.31,62683.8422
2005-07-19 09:30:00,34.56,34.56,31.75,34.02,1826047.2664570443,16.3381,16.3381,15.0097,16.0828,1826047.2665
2005-07-19 09:40:00,33.97,34.01,33.62,33.67,1502586.4692159449,16.0592,16.0781,15.8937,15.9174,1502586.4692
2005-07-19 09:50:00,33.65,33.68,33.33,33.38,1294147.4794603914,15.9079,15.9221,15.7566,15.7803,1294147.4795
2005-07-19 10:00:00,33.38,33.87,33.38,33.72,988234.1008215843,15.7803,16.0119,15.7803,15.941,988234.1008
2005-07-19 10:10:00,33.71,33.93,33.7,33.77,681712.1411907901,15.9363,16.0403,15.9316,15.9646,681712.1412
2005-07-19 10:20:00,33.77,33.95,33.75,33.94,629881.3267065625,15.9646,16.0497,15.9552,16.045,629881.3267
2005-07-19 10:30:00,33.98,34.05,33.83,33.91,553910.1328735165,16.0639,16.097,15.993,16.0308,553910.1329
2005-07-19 10:40:00,33.9,33.96,33.72,33.91,411705.041079217,16.0261,16.0545,15.941,16.0308,411705.0411
2005-07-19 10:50:00,33.9,33.94,33.85,33.9,211989.04554214425,16.0261,16.045,16.0025,16.0261,211989.0455
2005-07-19 11:00:00,33.9,33.92,33.87,33.91,308651.9931027488,16.0261,16.0356,16.0119,16.0308,308651.9931
2005-07-19 11:10:00,33.9,33.9,33.77,33.79,254894.00547722893,16.0261,16.0261,15.9646,15.9741,254894.0055
2005-07-19 11:20:00,33.78,33.79,33.61,33.61,556445.8870067958,15.9694,15.9741,15.889,15.889,556445.887
2005-07-19 11:30:00,33.62,33.7,33.51,33.67,952124.961963688,15.8937,15.9316,15.8417,15.9174,952124.962
2005-07-19 11:40:00,33.67,33.71,33.62,33.7,383811.74561314535,15.9174,15.9363,15.8937,15.9316,383811.7456
2005-07-19 11:50:00,33.7,33.7,33.62,33.62,227913.58149913783,15.9316,15.9316,15.8937,15.8937,227913.5815
2005-07-19 12:00:00,33.63,33.66,33.47,33.48,354904.14849376207,15.8985,15.9126,15.8228,15.8275,354904.1485
2005-07-19 12:10:00,33.47,33.51,33.47,33.49,186327.2137133584,15.8228,15.8417,15.8228,15.8323,186327.2137
2005-07-19 12:20:00,33.48,33.55,33.48,33.53,234303.6819150016,15.8275,15.8606,15.8275,15.8512,234303.6819
2005-07-19 12:30:00,33.54,33.54,33.5,33.5,170504.10792169592,15.8559,15.8559,15.837,15.837,170504.1079
2005-07-19 12:40:00,33.49,33.51,33.47,33.51,66538.18845724719,15.8323,15.8417,15.8228,15.8417,66538.1885
2005-07-19 12:50:00,33.51,33.55,33.5,33.52,319099.3001318592,15.8417,15.8606,15.837,15.8465,319099.3001
2005-07-19 13:00:00,33.52,33.53,33.5,33.52,518713.8655036008,15.8465,15.8512,15.837,15.8465,518713.8655
2005-07-19 13:10:00,33.52,33.53,33.5,33.5,75768.33350238361,15.8465,15.8512,15.837,15.837,75768.3335
2005-07-19 13:20:00,33.49,33.5,33.4,33.4,97271.52855259154,15.8323,15.837,15.7897,15.7897,97271.5286
2005-07-19 13:30:00,33.4,33.49,33.4,33.42,76174.0541637083,15.7897,15.8323,15.7897,15.7992,76174.0542
2005-07-19 13:40:00,33.42,33.43,33.35,33.35,112688.9136829293,15.7992,15.8039,15.7661,15.7661,112688.9137
2005-07-19 13:50:00,33.35,33.36,32.94,32.95,397606.2480981844,15.7661,15.7708,15.5723,15.577,397606.2481
2005-07-19 14:00:00,32.93,33.24,32.93,33.03,780505.1222233492,15.5675,15.7141,15.5675,15.6148,780505.1222
2005-07-19 14:10:00,33.01,33.21,33.01,33.15,468607.3638300031,15.6054,15.6999,15.6054,15.6715,468607.3638
2005-07-19 14:20:00,33.14,33.17,33.11,33.13,285323.0550765798,15.6668,15.681,15.6526,15.6621,285323.0551
2005-07-19 14:30:00,33.14,33.17,33.03,33.03,319606.45095851505,15.6668,15.681,15.6148,15.6148,319606.451
2005-07-19 14:40:00,33.02,33.03,32.78,32.8,400750.5832234506,15.6101,15.6148,15.4966,15.5061,400750.5832
2005-07-19 14:50:00,32.8,32.83,32.54,32.66,606653.8188457247,15.5061,15.5203,15.3832,15.4399,606653.8188
2005-07-19 15:00:00,32.66,32.68,32.22,32.22,988741.25164824,15.4399,15.4494,15.2319,15.2319,988741.2516
2005-07-19 15:10:00,32.23,32.26,32.02,32.04,821482.9090171417,15.2366,15.2508,15.1373,15.1468,821482.909
2005-07-19 15:20:00,31.99,32.3,31.89,32.28,762653.4131250634,15.1232,15.2697,15.0759,15.2603,762653.4131
2005-07-19 15:30:00,32.28,32.45,32.09,32.16,699360.9899584136,15.2603,15.3406,15.1704,15.2035,699360.99
2005-07-19 15:40:00,32.17,32.22,31.46,31.56,924941.6776549346,15.2083,15.2319,14.8726,14.9199,924941.6777
2005-07-19 15:50:00,31.56,31.89,31.56,31.77,1246678.1620854042,14.9199,15.0759,14.9199,15.0192,1246678.1621
2005-07-20 09:30:00,31.41,31.65,31.25,31.64,920073.0297190384,14.849,14.9624,14.7733,14.9577,920073.0297
2005-07-20 09:40:00,31.65,32.3,31.64,32.22,740541.6370828685,14.9624,15.2697,14.9577,15.2319,740541.6371
2005-07-20 09:50:00,32.22,32.33,32.03,32.04,501470.73739730194,15.2319,15.2839,15.1421,15.1468,501470.7374
2005-07-20 10:00:00,32.04,32.05,31.94,31.96,521756.7704635359,15.1468,15.1515,15.0995,15.109,521756.7705
2005-07-20 10:10:00,31.96,32.04,31.89,31.92,226290.6988538392,15.109,15.1468,15.0759,15.0901,226290.6989
2005-07-20 10:20:00,31.91,31.93,31.84,31.9,143117.96328228014,15.0853,15.0948,15.0522,15.0806,143117.9633
2005-07-20 10:30:00,31.9,31.92,31.71,31.72,112486.05335226696,15.0806,15.0901,14.9908,14.9955,112486.0534
2005-07-20 10:40:00,31.7,31.75,31.55,31.62,243026.6761334821,14.9861,15.0097,14.9151,14.9482,243026.6761
2005-07-20 10:50:00,31.62,31.64,31.56,31.59,135510.70088244244,14.9482,14.9577,14.9199,14.9341,135510.7009
2005-07-20 11:00:00,31.59,31.72,31.59,31.72,118267.57277614364,14.9341,14.9955,14.9341,14.9955,118267.5728
2005-07-20 11:10:00,31.71,31.8,31.69,31.79,120904.75707475404,14.9908,15.0333,14.9813,15.0286,120904.7571
2005-07-20 11:20:00,31.79,31.81,31.76,31.8,124454.81286134497,15.0286,15.0381,15.0144,15.0333,124454.8129
2005-07-20 11:30:00,31.8,31.88,31.8,31.87,141089.35997565676,15.0333,15.0712,15.0333,15.0664,141089.36
2005-07-20 11:40:00,31.87,31.92,31.85,31.9,280251.5468100213,15.0664,15.0901,15.057,15.0806,280251.5468
2005-07-20 11:50:00,31.9,31.9,31.84,31.85,91692.86945937722,15.0806,15.0806,15.0522,15.057,91692.8695
2005-07-20 12:00:00,31.84,31.86,31.82,31.82,76478.34465970179,15.0522,15.0617,15.0428,15.0428,76478.3447
2005-07-20 12:10:00,31.82,31.83,31.77,31.77,110863.17070696826,15.0428,15.0475,15.0192,15.0192,110863.1707
2005-07-20 12:20:00,31.76,31.77,31.65,31.65,131453.49426919565,15.0144,15.0192,14.9624,14.9624,131453.4943
2005-07-20 12:30:00,31.66,31.67,31.65,31.65,109646.0087229942,14.9672,14.9719,14.9624,14.9624,109646.0087
2005-07-20 12:40:00,31.65,31.65,31.6,31.61,212090.47570747545,14.9624,14.9624,14.9388,14.9435,212090.4757
2005-07-20 12:50:00,31.6,31.68,31.6,31.65,199107.4145450857,14.9388,14.9766,14.9388,14.9624,199107.4145
2005-07-20 13:00:00,31.65,31.65,31.62,31.65,470230.24647530174,14.9624,14.9624,14.9482,14.9624,470230.2465
2005-07-20 13:10:00,31.65,31.72,31.64,31.72,382087.43280251545,14.9624,14.9955,14.9577,14.9955,382087.4328
2005-07-20 13:20:00,31.73,31.79,31.7,31.77,192717.31412922204,15.0002,15.0286,14.9861,15.0192,192717.3141
2005-07-20 13:30:00,31.78,31.91,31.77,31.9,221117.7604219495,15.0239,15.0853,15.0192,15.0806,221117.7604
2005-07-20 13:40:00,31.9,31.93,31.9,31.93,215944.82199005983,15.0806,15.0948,15.0806,15.0948,215944.822
2005-07-20 13:50:00,31.93,31.95,31.87,31.9,267775.6364742874,15.0948,15.1042,15.0664,15.0806,267775.6365
2005-07-20 14:00:00,31.89,31.93,31.82,31.84,82361.29424890963,15.0759,15.0948,15.0428,15.0522,82361.2942
2005-07-20 14:10:00,31.84,31.93,31.84,31.92,82259.86408357846,15.0522,15.0948,15.0522,15.0901,82259.8641
2005-07-20 14:20:00,31.92,31.94,31.91,31.91,117151.84095750075,15.0901,15.0995,15.0853,15.0853,117151.841
2005-07-20 14:30:00,31.94,32.03,31.92,31.99,332488.0819555736,15.0995,15.1421,15.0901,15.1232,332488.082
2005-07-20 14:40:00,31.99,32.02,31.96,31.99,293234.607972411,15.1232,15.1373,15.109,15.1232,293234.608
2005-07-20 14:50:00,31.99,31.99,31.94,31.96,173445.58271629983,15.1232,15.1232,15.0995,15.109,173445.5827
2005-07-20 15:00:00,31.96,32.0,31.93,31.97,234100.8215843392,15.109,15.1279,15.0948,15.1137,234100.8216
2005-07-20 15:10:00,31.97,31.99,31.96,31.97,102748.7574804747,15.1137,15.1232,15.109,15.1137,102748.7575
2005-07-20 15:20:00,31.97,31.97,31.93,31.95,115021.8074855462,15.1137,15.1137,15.0948,15.1042,115021.8075
2005-07-20 15:30:00,31.95,32.03,31.93,31.94,240490.92200020287,15.1042,15.1421,15.0948,15.0995,240490.922
2005-07-20 15:40:00,31.94,31.98,31.93,31.95,129830.61162389694,15.0995,15.1184,15.0948,15.1042,129830.6116
2005-07-20 15:50:00,31.98,32.04,31.94,31.95,452175.6770463536,15.1184,15.1468,15.0995,15.1042,452175.677
2005-07-21 09:30:00,32.04,32.09,31.87,31.88,458768.6377928796,15.1468,15.1704,15.0664,15.0712,458768.6378
2005-07-21 09:40:00,31.88,31.94,31.85,31.88,177604.2194948778,15.0712,15.0995,15.057,15.0712,177604.2195
2005-07-21 09:50:00,31.88,31.9,31.82,31.89,240085.2013388782,15.0712,15.0806,15.0428,15.0759,240085.2013
2005-07-21 10:00:00,31.89,31.89,31.75,31.76,140379.34881833856,15.0759,15.0759,15.0097,15.0144,140379.3488
2005-07-21 10:10:00,31.76,31.77,31.6,31.6,152753.82898874124,15.0144,15.0192,14.9388,14.9388,152753.829
2005-07-21 10:20:00,31.6,31.6,31.54,31.59,172735.57155898164,14.9388,14.9388,14.9104,14.9341,172735.5716
2005-07-21 10:30:00,31.57,31.69,31.55,31.57,120194.74591743584,14.9246,14.9813,14.9151,14.9246,120194.7459
2005-07-21 10:40:00,31.58,31.58,31.5,31.52,147073.73973019575,14.9293,14.9293,14.8915,14.901,147073.7397
2005-07-21 10:50:00,31.53,31.54,31.48,31.53,95344.35541129932,14.9057,14.9104,14.8821,14.9057,95344.3554
2005-07-21 11:00:00,31.53,31.54,31.5,31.53,44223.5520843899,14.9057,14.9104,14.8915,14.9057,44223.5521
2005-07-21 11:10:00,31.53,31.64,31.52,31.55,208743.2802515468,14.9057,14.9577,14.901,14.9151,208743.2803
2005-07-21 11:20:00,31.54,31.6,31.54,31.58,87027.08185414343,14.9104,14.9388,14.9104,14.9293,87027.0819
2005-07-21 11:30:00,31.57,31.58,31.53,31.53,56800.89258545492,14.9246,14.9293,14.9057,14.9057,56800.8926
2005-07-21 11:40:00,31.53,31.55,31.52,31.55,37123.44051120804,14.9057,14.9151,14.901,14.9151,37123.4405
2005-07-21 11:50:00,31.54,31.58,31.53,31.55,45440.71406836393,14.9104,14.9293,14.9057,14.9151,45440.7141
2005-07-21 12:00:00,31.54,31.57,31.51,31.54,56090.88142813673,14.9104,14.9246,14.8962,14.9104,56090.8814
2005-07-21 12:10:00,31.54,31.58,31.53,31.56,60655.23886803936,14.9104,14.9293,14.9057,14.9199,60655.2389
2005-07-21 12:20:00,31.56,31.56,31.5,31.52,107718.835581702,14.9199,14.9199,14.8915,14.901,107718.8356
2005-07-21 12:30:00,31.52,31.62,31.52,31.59,62582.41200933157,14.901,14.9482,14.901,14.9341,62582.412
2005-07-21 12:40:00,31.59,31.62,31.55,31.58,224769.2463738716,14.9341,14.9482,14.9151,14.9293,224769.2464
2005-07-21 12:50:00,31.58,31.64,31.58,31.59,103154.47814179937,14.9293,14.9577,14.9293,14.9341,103154.4781
2005-07-21 13:00:00,31.59,31.61,31.58,31.61,193427.32528654023,14.9341,14.9435,14.9293,14.9435,193427.3253
2005-07-21 13:10:00,31.6,31.62,31.59,31.61,120296.17608276702,14.9388,14.9482,14.9341,14.9435,120296.1761
2005-07-21 13:20:00,31.61,31.64,31.61,31.63,48889.339689623695,14.9435,14.9577,14.9435,14.953,48889.3397
2005-07-21 13:30:00,31.63,31.65,31.61,31.62,62379.55167866924,14.953,14.9624,14.9435,14.9482,62379.5517
2005-07-21 13:40:00,31.62,31.64,31.62,31.62,26676.13348209757,14.9482,14.9577,14.9482,14.9482,26676.1335
2005-07-21 13:50:00,31.62,31.63,31.61,31.62,29211.88761537681,14.9482,14.953,14.9435,14.9482,29211.8876
2005-07-21 14:00:00,31.62,31.64,31.6,31.62,125266.25418399432,14.9482,14.9577,14.9388,14.9482,125266.2542
2005-07-21 14:10:00,31.62,31.63,31.59,31.61,90272.84714474084,14.9482,14.953,14.9341,14.9435,90272.8471
2005-07-21 14:20:00,31.61,31.62,31.58,31.6,63393.85333198093,14.9435,14.9482,14.9293,14.9388,63393.8533
2005-07-21 14:30:00,31.6,31.62,31.57,31.6,132670.6562531697,14.9388,14.9482,14.9246,14.9388,132670.6563
2005-07-21 14:40:00,31.59,31.63,31.59,31.63,261284.1058930926,14.9341,14.953,14.9341,14.953,261284.1059
2005-07-21 14:50:00,31.63,31.63,31.57,31.59,177705.64966020896,14.953,14.953,14.9246,14.9341,177705.6497
2005-07-21 15:00:00,31.6,31.63,31.58,31.61,153869.5608073841,14.9388,14.953,14.9293,14.9435,153869.5608
2005-07-21 15:10:00,31.61,31.69,31.6,31.64,197383.10173445585,14.9435,14.9813,14.9388,14.9577,197383.1017
2005-07-21 15:20:00,31.64,31.65,31.58,31.58,115528.95831220206,14.9577,14.9624,14.9293,14.9293,115528.9583
2005-07-21 15:30:00,31.58,31.59,31.53,31.54,155492.44345268284,14.9293,14.9341,14.9057,14.9104,155492.4435
2005-07-21 15:40:00,31.53,31.54,31.49,31.49,94228.62359265646,14.9057,14.9104,14.8868,14.8868,94228.6236
2005-07-21 15:50:00,31.49,31.49,31.41,31.42,253372.55299726137,14.8868,14.8868,14.849,14.8537,253372.553
2005-07-22 09:30:00,31.42,31.44,31.29,31.4,180849.9847854752,14.8537,14.8631,14.7922,14.8442,180849.9848
2005-07-22 09:40:00,31.39,31.41,31.28,31.35,247286.7430773912,14.8395,14.849,14.7875,14.8206,247286.7431
2005-07-22 09:50:00,31.35,31.4,31.33,31.36,202556.04016634548,14.8206,14.8442,14.8111,14.8253,202556.0402
2005-07-22 10:00:00,31.36,31.37,31.3,31.3,233695.1009230145,14.8253,14.8301,14.797,14.797,233695.1009
2005-07-22 10:10:00,31.3,31.31,31.22,31.28,215437.671163404,14.797,14.8017,14.7591,14.7875,215437.6712
2005-07-22 10:20:00,31.28,31.28,31.2,31.2,134800.68972512425,14.7875,14.7875,14.7497,14.7497,134800.6897
2005-07-22 10:30:00,31.21,31.21,30.86,30.89,291307.4348311188,14.7544,14.7544,14.589,14.6031,291307.4348
2005-07-22 10:40:00,30.9,30.91,30.71,30.8,387666.09189572977,14.6079,14.6126,14.518,14.5606,387666.0919
2005-07-22 10:50:00,30.76,31.03,30.76,31.03,94938.63474997463,14.5417,14.6693,14.5417,14.6693,94938.6347
2005-07-22 11:00:00,31.03,31.15,31.0,31.15,215437.671163404,14.6693,14.726,14.6551,14.726,215437.6712
2005-07-22 11:10:00,31.15,31.15,31.05,31.1,95344.35541129932,14.726,14.726,14.6788,14.7024,95344.3554
2005-07-22 11:20:00,31.1,31.11,31.04,31.07,94532.91408864997,14.7024,14.7071,14.674,14.6882,94532.9141
2005-07-22 11:30:00,31.06,31.12,31.06,31.09,91794.2996247084,14.6835,14.7119,14.6835,14.6977,91794.2996
2005-07-22 11:40:00,31.08,31.09,31.04,31.05,83274.16573689015,14.693,14.6977,14.674,14.6788,83274.1657
2005-07-22 11:50:00,31.05,31.11,31.04,31.11,54569.42894816919,14.6788,14.7071,14.674,14.7071,54569.4289
2005-07-22 12:00:00,31.11,31.2,31.11,31.12,52946.54630287048,14.7071,14.7497,14.7071,14.7119,52946.5463
2005-07-22 12:10:00,31.12,31.18,31.09,31.16,47672.17770564966,14.7119,14.7402,14.6977,14.7308,47672.1777
2005-07-22 12:20:00,31.16,31.17,31.04,31.05,33471.95455928593,14.7308,14.7355,14.674,14.6788,33471.9546
2005-07-22 12:30:00,31.05,31.08,31.0,31.04,58119.48473476012,14.6788,14.693,14.6551,14.674,58119.4847
2005-07-22 12:40:00,31.04,31.05,30.97,31.0,22213.20620752612,14.674,14.6788,14.641,14.6551,22213.2062
2005-07-22 12:50:00,31.0,31.02,30.92,30.96,33269.094228623595,14.6551,14.6646,14.6173,14.6362,33269.0942
2005-07-22 13:00:00,30.96,31.0,30.95,30.99,25256.111167461204,14.6362,14.6551,14.6315,14.6504,25256.1112
2005-07-22 13:10:00,30.99,31.0,30.94,30.96,36920.580180545694,14.6504,14.6551,14.6268,14.6362,36920.5802
2005-07-22 13:20:00,30.96,30.96,30.94,30.95,28806.166954052136,14.6362,14.6362,14.6268,14.6315,28806.167
2005-07-22 13:30:00,30.95,30.96,30.95,30.96,27893.29546607161,14.6315,14.6362,14.6315,14.6362,27893.2955
2005-07-22 13:40:00,30.96,30.96,30.95,30.95,59945.22771072117,14.6362,14.6362,14.6315,14.6315,59945.2277
2005-07-22 13:50:00,30.94,30.97,30.94,30.97,74956.89217973425,14.6268,14.641,14.6268,14.641,74956.8922
2005-07-22 14:00:00,30.97,31.02,30.96,31.0,80535.55127294858,14.641,14.6646,14.6362,14.6551,80535.5513
2005-07-22 14:10:00,31.0,31.09,31.0,31.09,32153.362409980728,14.6551,14.6977,14.6551,14.6977,32153.3624
2005-07-22 14:20:00,31.09,31.09,31.02,31.06,252256.82117861853,14.6977,14.6977,14.6646,14.6835,252256.8212
2005-07-22 14:30:00,31.07,31.11,31.06,31.11,82969.87524089664,14.6882,14.7071,14.6835,14.7071,82969.8752
2005-07-22 14:40:00,31.1,31.2,31.1,31.19,70291.10457450045,14.7024,14.7497,14.7024,14.745,70291.1046
2005-07-22 14:50:00,31.19,31.25,31.17,31.24,182168.5769347804,14.745,14.7733,14.7355,14.7686,182168.5769
2005-07-22 15:00:00,31.24,31.25,31.21,31.25,52439.395476214624,14.7686,14.7733,14.7544,14.7733,52439.3955
2005-07-22 15:10:00,31.25,31.26,31.16,31.17,72725.42854244853,14.7733,14.7781,14.7308,14.7355,72725.4285
2005-07-22 15:20:00,31.17,31.18,31.12,31.13,77796.936809007,14.7355,14.7402,14.7119,14.7166,77796.9368
2005-07-22 15:30:00,31.14,31.14,31.05,31.06,122527.63972005274,14.7213,14.7213,14.6788,14.6835,122527.6397
2005-07-22 15:40:00,31.05,31.15,31.05,31.15,194847.3476011766,14.6788,14.726,14.6788,14.726,194847.3476
2005-07-22 15:50:00,31.14,31.17,31.11,31.15,261892.68688507963,14.7213,14.7355,14.7071,14.726,261892.6869
2005-07-25 09:30:00,31.08,31.11,30.93,30.95,90577.13764073436,14.693,14.7071,14.622,14.6315,90577.1376
2005-07-25 09:40:00,30.94,31.07,30.9,31.05,61973.83101734456,14.6268,14.6882,14.6079,14.6788,61973.831
2005-07-25 09:50:00,31.07,31.28,31.05,31.18,83071.30540622781,14.6882,14.7875,14.6788,14.7402,83071.3054
2005-07-25 10:00:00,31.15,31.18,31.1,31.15,66842.47895324069,14.726,14.7402,14.7024,14.726,66842.479
2005-07-25 10:10:00,31.14,31.25,31.14,31.19,105893.09260574097,14.7213,14.7733,14.7213,14.745,105893.0926
2005-07-25 10:20:00,31.2,31.26,31.19,31.26,69581.09341718227,14.7497,14.7781,14.745,14.7781,69581.0934
2005-07-25 10:30:00,31.26,31.35,31.24,31.34,108631.70706968252,14.7781,14.8206,14.7686,14.8159,108631.7071
2005-07-25 10:40:00,31.34,31.44,31.34,31.43,205801.8054569429,14.8159,14.8631,14.8159,14.8584,205801.8055
2005-07-25 10:50:00,31.44,31.46,31.37,31.37,172938.43188964398,14.8631,14.8726,14.8301,14.8301,172938.4319
2005-07-25 11:00:00,31.37,31.37,31.31,31.32,163911.1471751699,14.8301,14.8301,14.8017,14.8064,163911.1472
2005-07-25 11:10:00,31.31,31.31,31.24,31.27,33877.67522061061,14.8017,14.8017,14.7686,14.7828,33877.6752
2005-07-25 11:20:00,31.27,31.29,31.23,31.23,33877.67522061061,14.7828,14.7922,14.7639,14.7639,33877.6752
2005-07-25 11:30:00,31.23,31.26,31.19,31.19,45947.86489501978,14.7639,14.7781,14.745,14.745,45947.8649
2005-07-25 11:40:00,31.2,31.2,31.17,31.2,67755.35044122122,14.7497,14.7497,14.7355,14.7497,67755.3504
2005-07-25 11:50:00,31.2,31.24,31.17,31.24,114007.50583223451,14.7497,14.7686,14.7355,14.7686,114007.5058
2005-07-25 12:00:00,31.24,31.26,31.21,31.25,56496.602089461405,14.7686,14.7781,14.7544,14.7733,56496.6021
2005-07-25 12:10:00,31.26,31.27,31.25,31.27,23024.64753017548,14.7781,14.7828,14.7733,14.7828,23024.6475
2005-07-25 12:20:00,31.28,31.28,31.21,31.21,67856.78060655239,14.7875,14.7875,14.7544,14.7544,67856.7806
2005-07-25 12:30:00,31.2,31.2,31.15,31.15,122831.93021604624,14.7497,14.7497,14.726,14.726,122831.9302
2005-07-25 12:40:00,31.15,31.19,31.13,31.14,49092.20002028604,14.726,14.745,14.7166,14.7213,49092.2
2005-07-25 12:50:00,31.14,31.17,31.12,31.12,48889.339689623695,14.7213,14.7355,14.7119,14.7119,48889.3397
2005-07-25 13:00:00,31.12,31.14,31.12,31.13,30530.47976468201,14.7119,14.7213,14.7119,14.7166,30530.4798
2005-07-25 13:10:00,31.13,31.15,31.12,31.14,325793.6910437164,14.7166,14.726,14.7119,14.7213,325793.691
2005-07-25 13:20:00,31.15,31.16,31.13,31.16,65422.45663860432,14.726,14.7308,14.7166,14.7308,65422.4566
2005-07-25 13:30:00,31.16,31.2,31.13,31.17,50917.94299624708,14.7308,14.7497,14.7166,14.7355,50917.943
2005-07-25 13:40:00,31.17,31.21,31.13,31.13,151536.66700476722,14.7355,14.7544,14.7166,14.7166,151536.667
2005-07-25 13:50:00,31.12,31.14,31.09,31.09,74551.17151840958,14.7119,14.7213,14.6977,14.6977,74551.1715
2005-07-25 14:00:00,31.08,31.14,31.07,31.13,47367.88720965615,14.693,14.7213,14.6882,14.7166,47367.8872
2005-07-25 14:10:00,31.12,31.15,31.12,31.14,42600.66943909119,14.7119,14.726,14.7119,14.7213,42600.6694
2005-07-25 14:20:00,31.14,31.2,31.14,31.16,64205.294654630285,14.7213,14.7497,14.7213,14.7308,64205.2947
2005-07-25 14:30:00,31.16,31.16,31.09,31.1,68262.50126787707,14.7308,14.7308,14.6977,14.7024,68262.5013
2005-07-25 14:40:00,31.11,31.15,31.1,31.13,39050.61365250025,14.7071,14.726,14.7024,14.7166,39050.6137
2005-07-25 14:50:00,31.13,31.15,31.11,31.11,98285.83020590324,14.7166,14.726,14.7071,14.7071,98285.8302
2005-07-25 15:00:00,31.11,31.11,31.04,31.04,96865.80789126686,14.7071,14.7071,14.674,14.674,96865.8079
2005-07-25 15:10:00,31.04,31.05,31.02,31.04,118673.29343746832,14.674,14.6788,14.6646,14.674,118673.2934
2005-07-25 15:20:00,31.05,31.15,31.03,31.14,174358.45420428037,14.6788,14.726,14.6693,14.7213,174358.4542
2005-07-25 15:30:00,31.15,31.19,31.13,31.19,299016.12739628763,14.726,14.745,14.7166,14.745,299016.1274
2005-07-25 15:40:00,31.19,31.22,31.19,31.19,86621.36119281875,14.745,14.7591,14.745,14.745,86621.3612
2005-07-25 15:50:00,31.18,31.18,31.11,31.12,347296.88609392435,14.7402,14.7402,14.7071,14.7119,347296.8861
2005-07-26 09:30:00,31.01,31.3,31.01,31.09,168678.36494573485,14.6599,14.797,14.6599,14.6977,168678.3649
2005-07-26 09:40:00,31.11,31.11,31.08,31.1,75666.90333705244,14.7071,14.7071,14.693,14.7024,75666.9033
2005-07-26 09:50:00,31.1,31.11,30.99,31.0,88548.53433411097,14.7024,14.7071,14.6504,14.6551,88548.5343
2005-07-26 10:00:00,31.01,31.06,30.91,31.01,147885.18105284512,14.6599,14.6835,14.6126,14.6599,147885.1811
2005-07-26 10:10:00,31.0,31.06,30.93,31.02,145958.0079115529,14.6551,14.6835,14.622,14.6646,145958.0079
2005-07-26 10:20:00,31.03,31.06,30.98,31.01,358048.4836190283,14.6693,14.6835,14.6457,14.6599,358048.4836
2005-07-26 10:30:00,31.02,31.05,30.99,31.01,51222.23349224059,14.6646,14.6788,14.6504,14.6599,51222.2335
2005-07-26 10:40:00,31.01,31.02,30.95,30.96,51019.37316157825,14.6599,14.6646,14.6315,14.6362,51019.3732
2005-07-26 10:50:00,30.96,31.04,30.96,31.04,97271.52855259154,14.6362,14.674,14.6362,14.674,97271.5286
2005-07-26 11:00:00,31.04,31.11,31.02,31.06,132772.08641850087,14.674,14.7071,14.6646,14.6835,132772.0864
2005-07-26 11:10:00,31.04,31.07,31.01,31.04,33471.95455928593,14.674,14.6882,14.6599,14.674,33471.9546
2005-07-26 11:20:00,31.06,31.06,31.02,31.04,48990.76985495487,14.6835,14.6835,14.6646,14.674,48990.7699
2005-07-26 11:30:00,31.05,31.06,31.01,31.02,37022.010345876864,14.6788,14.6835,14.6599,14.6646,37022.0103
2005-07-26 11:40:00,31.01,31.02,31.0,31.01,33066.233897961254,14.6599,14.6646,14.6551,14.6599,33066.2339
2005-07-26 11:50:00,31.0,31.06,30.99,31.03,64103.86448929912,14.6551,14.6835,14.6504,14.6693,64103.8645
2005-07-26 12:00:00,31.02,31.02,30.95,30.96,44527.8425803834,14.6646,14.6646,14.6315,14.6362,44527.8426
2005-07-26 12:10:00,30.96,30.97,30.92,30.92,24140.37934881834,14.6362,14.641,14.6173,14.6173,24140.3793
2005-07-26 12:20:00,30.93,31.03,30.92,30.99,30124.759103357337,14.622,14.6693,14.6173,14.6504,30124.7591
2005-07-26 12:30:00,30.97,31.0,30.96,30.97,25661.83182878588,14.641,14.6551,14.6362,14.641,25661.8318
2005-07-26 12:40:00,30.97,31.03,30.97,30.99,27690.435135409272,14.641,14.6693,14.641,14.6504,27690.4351
2005-07-26 12:50:00,30.99,30.99,30.95,30.96,20691.75372755857,14.6504,14.6504,14.6315,14.6362,20691.7537
2005-07-26 13:00:00,30.96,31.01,30.94,30.94,25053.250836798863,14.6362,14.6599,14.6268,14.6268,25053.2508
2005-07-26 13:10:00,30.94,31.01,30.94,30.98,25560.40166345471,14.6268,14.6599,14.6268,14.6457,25560.4017
2005-07-26 13:20:00,30.98,31.0,30.97,30.97,11765.89917841566,14.6457,14.6551,14.641,14.641,11765.8992
2005-07-26 13:30:00,30.96,31.01,30.94,31.01,25864.69215944822,14.6362,14.6599,14.6268,14.6599,25864.6922
2005-07-26 13:40:00,31.02,31.04,30.99,31.02,31139.06075666904,14.6646,14.674,14.6504,14.6646,31139.0608
2005-07-26 13:50:00,31.01,31.03,30.95,31.01,38543.462825844406,14.6599,14.6693,14.6315,14.6599,38543.4628
2005-07-26 14:00:00,31.01,31.04,30.97,31.0,40470.63596713663,14.6599,14.674,14.641,14.6551,40470.636
2005-07-26 14:10:00,30.99,31.01,30.94,30.95,28197.58596206512,14.6504,14.6599,14.6268,14.6315,28197.586
2005-07-26 14:20:00,30.96,31.0,30.94,30.98,30631.909930013186,14.6362,14.6551,14.6268,14.6457,30631.9099
2005-07-26 14:30:00,30.99,31.0,30.94,30.99,39152.04381783142,14.6504,14.6551,14.6268,14.6504,39152.0438
2005-07-26 14:40:00,31.0,31.02,30.98,31.0,41383.50745511715,14.6551,14.6646,14.6457,14.6551,41383.5075
2005-07-26 14:50:00,31.01,31.01,30.95,30.97,64002.43432396795,14.6599,14.6599,14.6315,14.641,64002.4343
2005-07-26 15:00:00,30.96,30.97,30.95,30.97,70696.82523582513,14.6362,14.641,14.6315,14.641,70696.8252
2005-07-26 15:10:00,30.98,31.04,30.96,31.01,90577.13764073436,14.6457,14.674,14.6362,14.6599,90577.1376
2005-07-26 15:20:00,31.0,31.03,30.99,31.02,72015.41738513033,14.6551,14.6693,14.6504,14.6646,72015.4174
2005-07-26 15:30:00,31.03,31.03,30.96,30.98,133684.95790648137,14.6693,14.6693,14.6362,14.6457,133684.9579
2005-07-26 15:40:00,30.97,30.99,30.95,30.98,95851.50623795515,14.641,14.6504,14.6315,14.6457,95851.5062
2005-07-26 15:50:00,30.98,30.99,30.89,30.89,185617.20255604017,14.6457,14.6504,14.6031,14.6031,185617.2026
2005-07-27 09:30:00,30.9,31.01,30.89,30.91,114108.93599756568,14.6079,14.6599,14.6031,14.6126,114108.936
2005-07-27 09:40:00,30.92,30.95,30.89,30.91,67653.92027589005,14.6173,14.6315,14.6031,14.6126,67653.9203
2005-07-27 09:50:00,30.91,30.91,30.87,30.9,69682.52358251344,14.6126,14.6126,14.5937,14.6079,69682.5236
2005-07-27 10:00:00,30.91,30.92,30.81,30.88,142103.66162896846,14.6126,14.6173,14.5653,14.5984,142103.6616
2005-07-27 10:10:00,30.89,30.92,30.87,30.88,90881.42813672786,14.6031,14.6173,14.5937,14.5984,90881.4281
2005-07-27 10:20:00,30.89,30.9,30.81,30.82,91591.43929404604,14.6031,14.6079,14.5653,14.57,91591.4393
2005-07-27 10:30:00,30.82,30.88,30.81,30.82,82868.44507556547,14.57,14.5984,14.5653,14.57,82868.4451
2005-07-27 10:40:00,30.82,30.86,30.8,30.81,114311.796328228,14.57,14.589,14.5606,14.5653,114311.7963
2005-07-27 10:50:00,30.8,30.86,30.8,30.84,111268.89136829293,14.5606,14.589,14.5606,14.5795,111268.8914
2005-07-27 11:00:00,30.85,30.86,30.82,30.83,135206.41038644893,14.5842,14.589,14.57,14.5748,135206.4104
2005-07-27 11:10:00,30.83,30.84,30.68,30.69,173242.7223856375,14.5748,14.5795,14.5039,14.5086,173242.7224
2005-07-27 11:20:00,30.69,30.84,30.69,30.7,99198.70169388376,14.5086,14.5795,14.5086,14.5133,99198.7017
2005-07-27 11:30:00,30.69,30.82,30.69,30.69,49700.78101227305,14.5086,14.57,14.5086,14.5086,49700.781
2005-07-27 11:40:00,30.7,30.73,30.62,30.62,90171.41697940968,14.5133,14.5275,14.4755,14.4755,90171.417
2005-07-27 11:50:00,30.62,30.64,30.56,30.58,231970.78811238465,14.4755,14.4849,14.4471,14.4566,231970.7881
2005-07-27 12:00:00,30.59,30.69,30.56,30.67,149609.493863475,14.4613,14.5086,14.4471,14.4991,149609.4939
2005-07-27 12:10:00,30.67,30.68,30.64,30.66,59133.78638807181,14.4991,14.5039,14.4849,14.4944,59133.7864
2005-07-27 12:20:00,30.66,30.71,30.61,30.65,51120.80332690942,14.4944,14.518,14.4708,14.4897,51120.8033
2005-07-27 12:30:00,30.66,30.71,30.63,30.64,39963.48514048078,14.4944,14.518,14.4802,14.4849,39963.4851
2005-07-27 12:40:00,30.65,30.66,30.64,30.65,21198.904554214423,14.4897,14.4944,14.4849,14.4897,21198.9046
2005-07-27 12:50:00,30.65,30.66,30.64,30.65,51932.24464955878,14.4897,14.4944,14.4849,14.4897,51932.2446
2005-07-27 13:00:00,30.64,30.66,30.64,30.65,55076.57977482503,14.4849,14.4944,14.4849,14.4897,55076.5798
2005-07-27 13:10:00,30.65,30.65,30.56,30.61,121817.62856273456,14.4897,14.4897,14.4471,14.4708,121817.6286
2005-07-27 13:20:00,30.6,30.63,30.59,30.61,66436.75829191602,14.466,14.4802,14.4613,14.4708,66436.7583
2005-07-27 13:30:00,30.6,30.64,30.56,30.61,55076.57977482503,14.466,14.4849,14.4471,14.4708,55076.5798
2005-07-27 13:40:00,30.61,30.63,30.59,30.63,34891.97687392231,14.4708,14.4802,14.4613,14.4802,34891.9769
2005-07-27 13:50:00,30.61,30.64,30.6,30.64,24241.809514149507,14.4708,14.4849,14.466,14.4849,24241.8095
2005-07-27 14:00:00,30.63,30.68,30.63,30.66,46252.155391013286,14.4802,14.5039,14.4802,14.4944,46252.1554
2005-07-27 14:10:00,30.66,30.71,30.64,30.67,63393.85333198093,14.4944,14.518,14.4849,14.4991,63393.8533
2005-07-27 14:20:00,30.67,30.72,30.66,30.66,34587.6863779288,14.4991,14.5228,14.4944,14.4944,34587.6864
2005-07-27 14:30:00,30.67,30.67,30.64,30.65,36514.85951922102,14.4991,14.4991,14.4849,14.4897,36514.8595
2005-07-27 14:40:00,30.65,30.66,30.63,30.64,42904.95993508469,14.4897,14.4944,14.4802,14.4849,42904.9599
2005-07-27 14:50:00,30.64,30.72,30.64,30.67,110356.0198803124,14.4849,14.5228,14.4849,14.4991,110356.0199
2005-07-27 15:00:00,30.67,30.68,30.64,30.67,51830.81448422761,14.4991,14.5039,14.4849,14.4991,51830.8145
2005-07-27 15:10:00,30.66,30.67,30.63,30.64,67451.05994522771,14.4944,14.4991,14.4802,14.4849,67451.0599
2005-07-27 15:20:00,30.63,30.67,30.62,30.64,82259.86408357846,14.4802,14.4991,14.4755,14.4849,82259.8641
2005-07-27 15:30:00,30.63,30.66,30.6,30.64,101125.874835176,14.4802,14.4944,14.466,14.4849,101125.8748
2005-07-27 15:40:00,30.62,30.66,30.6,30.63,84187.03722487067,14.4755,14.4944,14.466,14.4802,84187.0372
2005-07-27 15:50:00,30.64,30.64,30.57,30.61,119991.88558677353,14.4849,14.4849,14.4519,14.4708,119991.8856
2005-07-28 09:30:00,30.54,30.61,30.51,30.56,226189.268688508,14.4377,14.4708,14.4235,14.4471,226189.2687
2005-07-28 09:40:00,30.56,30.6,30.54,30.56,340906.78567806067,14.4471,14.466,14.4377,14.4471,340906.7857
2005-07-28 09:50:00,30.56,30.61,30.55,30.6,195861.6492544883,14.4471,14.4708,14.4424,14.466,195861.6493
2005-07-28 10:00:00,30.6,30.71,30.57,30.69,169388.37610305304,14.466,14.518,14.4519,14.5086,169388.3761
2005-07-28 10:10:00,30.7,30.76,30.62,30.74,126889.13682929304,14.5133,14.5417,14.4755,14.5322,126889.1368
2005-07-28 10:20:00,30.74,30.76,30.65,30.75,77796.936809007,14.5322,14.5417,14.4897,14.537,77796.9368
2005-07-28 10:30:00,30.75,30.79,30.73,30.75,121310.47773607873,14.537,14.5559,14.5275,14.537,121310.4777
2005-07-28 10:40:00,30.76,30.78,30.71,30.73,466883.0510193732,14.5417,14.5511,14.518,14.5275,466883.051
2005-07-28 10:50:00,30.72,30.74,30.65,30.65,92910.03144335124,14.5228,14.5322,14.4897,14.4897,92910.0314
2005-07-28 11:00:00,30.65,30.71,30.63,30.71,151942.3876660919,14.4897,14.518,14.4802,14.518,151942.3877
2005-07-28 11:10:00,30.71,30.71,30.64,30.64,165534.0298204686,14.518,14.518,14.4849,14.4849,165534.0298
2005-07-28 11:20:00,30.65,30.7,30.65,30.69,50512.22233492241,14.4897,14.5133,14.4897,14.5086,50512.2223
2005-07-28 11:30:00,30.68,30.69,30.65,30.69,31443.35125266254,14.5039,14.5086,14.4897,14.5086,31443.3513
2005-07-28 11:40:00,30.7,30.78,30.69,30.75,41484.93762044832,14.5133,14.5511,14.5086,14.537,41484.9376
2005-07-28 11:50:00,30.75,30.75,30.71,30.75,277918.6530074044,14.537,14.537,14.518,14.537,277918.653
2005-07-28 12:00:00,30.74,30.77,30.7,30.75,79014.09879298104,14.5322,14.5464,14.5133,14.537,79014.0988
2005-07-28 12:10:00,30.75,30.76,30.7,30.71,64611.015315954966,14.537,14.5417,14.5133,14.518,64611.0153
2005-07-28 12:20:00,30.72,30.74,30.68,30.7,23633.22852216249,14.5228,14.5322,14.5039,14.5133,23633.2285
2005-07-28 12:30:00,30.71,30.74,30.7,30.74,21401.764884876764,14.518,14.5322,14.5133,14.5322,21401.7649
2005-07-28 12:40:00,30.74,30.77,30.74,30.75,46962.16654833147,14.5322,14.5464,14.5322,14.537,46962.1665
2005-07-28 12:50:00,30.75,30.76,30.74,30.74,23531.79835683132,14.537,14.5417,14.5322,14.5322,23531.7984
2005-07-28 13:00:00,30.74,30.75,30.74,30.75,26270.412820772897,14.5322,14.537,14.5322,14.537,26270.4128
2005-07-28 13:10:00,30.75,30.76,30.73,30.73,30631.909930013186,14.537,14.5417,14.5275,14.5275,30631.9099
2005-07-28 13:20:00,30.73,30.76,30.73,30.75,30429.04959935085,14.5275,14.5417,14.5275,14.537,30429.0496
2005-07-28 13:30:00,30.75,30.76,30.73,30.73,59032.35622274064,14.537,14.5417,14.5275,14.5275,59032.3562
2005-07-28 13:40:00,30.74,30.76,30.74,30.76,41484.93762044832,14.5322,14.5417,14.5322,14.5417,41484.9376
2005-07-28 13:50:00,30.76,30.76,30.73,30.73,17547.41860229232,14.5417,14.5417,14.5275,14.5275,17547.4186
2005-07-28 14:00:00,30.73,30.73,30.71,30.71,50715.08266558475,14.5275,14.5275,14.518,14.518,50715.0827
2005-07-28 14:10:00,30.71,30.72,30.69,30.69,36311.99918855868,14.518,14.5228,14.5086,14.5086,36311.9992
2005-07-28 14:20:00,30.7,30.7,30.65,30.65,46353.58555634446,14.5133,14.5133,14.4897,14.4897,46353.5856
2005-07-28 14:30:00,30.65,30.67,30.64,30.67,48382.18886296784,14.4897,14.4991,14.4849,14.4991,48382.1889
2005-07-28 14:40:00,30.66,30.68,30.64,30.65,36311.99918855868,14.4944,14.5039,14.4849,14.4897,36311.9992
2005-07-28 14:50:00,30.65,30.69,30.6,30.6,93315.75210467594,14.4897,14.5086,14.466,14.466,93315.7521
2005-07-28 15:00:00,30.61,30.61,30.55,30.59,133177.80707982555,14.4708,14.4708,14.4424,14.4613,133177.8071
2005-07-28 15:10:00,30.59,30.63,30.59,30.61,50005.07150826656,14.4613,14.4802,14.4613,14.4708,50005.0715
2005-07-28 15:20:00,30.62,30.64,30.61,30.61,46252.155391013286,14.4755,14.4849,14.4708,14.4708,46252.1554
2005-07-28 15:30:00,30.6,30.61,30.55,30.56,365047.165026879,14.466,14.4708,14.4424,14.4471,365047.165
2005-07-28 15:40:00,30.57,30.59,30.55,30.59,286337.35672989144,14.4519,14.4613,14.4424,14.4613,286337.3567
2005-07-28 15:50:00,30.6,30.61,30.57,30.58,87331.37235013692,14.466,14.4708,14.4519,14.4566,87331.3724
2005-07-29 09:30:00,31.51,31.51,30.74,30.86,102748.7574804747,14.8962,14.8962,14.5322,14.589,102748.7575
2005-07-29 09:40:00,30.84,30.95,30.76,30.92,509990.8712851202,14.5795,14.6315,14.5417,14.6173,509990.8713
2005-07-29 09:50:00,30.92,31.02,30.83,30.94,175372.75585759204,14.6173,14.6646,14.5748,14.6268,175372.7559
2005-07-29 10:00:00,30.95,31.06,30.9,31.01,177807.0798255401,14.6315,14.6835,14.6079,14.6599,177807.0798
2005-07-29 10:10:00,31.0,31.07,30.94,31.05,214017.64884876765,14.6551,14.6882,14.6268,14.6788,214017.6488
2005-07-29 10:20:00,31.06,31.16,31.03,31.15,214220.50917943,14.6835,14.7308,14.6693,14.726,214220.5092
2005-07-29 10:30:00,31.15,31.19,31.12,31.19,115326.09798153971,14.726,14.745,14.7119,14.745,115326.098
2005-07-29 10:40:00,31.19,31.2,31.14,31.15,39963.48514048078,14.745,14.7497,14.7213,14.726,39963.4851
2005-07-29 10:50:00,31.16,31.19,31.1,31.1,79724.10995029921,14.7308,14.745,14.7024,14.7024,79724.11
2005-07-29 11:00:00,31.1,31.11,31.06,31.07,59640.93721472766,14.7024,14.7071,14.6835,14.6882,59640.9372
2005-07-29 11:10:00,31.06,31.13,31.06,31.12,62886.70250532508,14.6835,14.7166,14.6835,14.7119,62886.7025
2005-07-29 11:20:00,31.12,31.17,31.12,31.12,40166.34547114312,14.7119,14.7355,14.7119,14.7119,40166.3455
2005-07-29 11:30:00,31.12,31.13,31.06,31.06,45237.85373770159,14.7119,14.7166,14.6835,14.6835,45237.8537
2005-07-29 11:40:00,31.06,31.12,31.04,31.06,125367.68434932549,14.6835,14.7119,14.674,14.6835,125367.6843
2005-07-29 11:50:00,31.05,31.15,30.97,31.15,113906.07566690334,14.6788,14.726,14.641,14.726,113906.0757
2005-07-29 12:00:00,31.15,31.17,31.12,31.12,95141.495080637,14.726,14.7355,14.7119,14.7119,95141.4951
2005-07-29 12:10:00,31.13,31.16,31.12,31.16,243229.53646414445,14.7166,14.7308,14.7119,14.7308,243229.5365
2005-07-29 12:20:00,31.15,31.15,31.13,31.15,141799.37113297495,14.726,14.726,14.7166,14.726,141799.3711
2005-07-29 12:30:00,31.15,31.2,31.13,31.2,65625.31696926666,14.726,14.7497,14.7166,14.7497,65625.317
2005-07-29 12:40:00,31.2,31.26,31.19,31.21,49700.78101227305,14.7497,14.7781,14.745,14.7544,49700.781
2005-07-29 12:50:00,31.21,31.22,31.16,31.17,23024.64753017548,14.7544,14.7591,14.7308,14.7355,23024.6475
2005-07-29 13:00:00,31.16,31.19,31.15,31.18,25763.26199411705,14.7308,14.745,14.726,14.7402,25763.262
2005-07-29 13:10:00,31.17,31.21,31.15,31.2,104473.07029110458,14.7355,14.7544,14.726,14.7497,104473.0703
2005-07-29 13:20:00,31.2,31.2,31.15,31.16,22010.34587686378,14.7497,14.7497,14.726,14.7308,22010.3459
2005-07-29 13:30:00,31.15,31.18,31.13,31.18,116948.98062683844,14.726,14.7402,14.7166,14.7402,116948.9806
2005-07-29 13:40:00,31.16,31.25,31.16,31.24,85809.91987016938,14.7308,14.7733,14.7308,14.7686,85809.9199
2005-07-29 13:50:00,31.24,31.3,31.23,31.28,203266.05132366365,14.7686,14.797,14.7639,14.7875,203266.0513
2005-07-29 14:00:00,31.28,31.3,31.22,31.29,66233.89796125368,14.7875,14.797,14.7591,14.7922,66233.898
2005-07-29 14:10:00,31.32,31.38,31.25,31.38,236738.0058829496,14.8064,14.8348,14.7733,14.8348,236738.0059
2005-07-29 14:20:00,31.38,31.42,31.35,31.38,90069.98681407851,14.8348,14.8537,14.8206,14.8348,90069.9868
2005-07-29 14:30:00,31.4,31.42,31.39,31.39,187341.51536667004,14.8442,14.8537,14.8395,14.8395,187341.5154
2005-07-29 14:40:00,31.39,31.39,31.3,31.37,66031.03763059134,14.8395,14.8395,14.797,14.8301,66031.0376
2005-07-29 14:50:00,31.37,31.38,31.29,31.32,66538.18845724719,14.8301,14.8348,14.7922,14.8064,66538.1885
2005-07-29 15:00:00,31.31,31.35,31.26,31.28,108023.1260776955,14.8017,14.8206,14.7781,14.7875,108023.1261
2005-07-29 15:10:00,31.29,31.3,31.17,31.21,99401.5620245461,14.7922,14.797,14.7355,14.7544,99401.562
2005-07-29 15:20:00,31.21,31.26,31.21,31.22,82361.29424890963,14.7544,14.7781,14.7544,14.7591,82361.2942
2005-07-29 15:30:00,31.22,31.22,31.15,31.19,80941.27193427326,14.7591,14.7591,14.726,14.745,80941.2719
2005-07-29 15:40:00,31.18,31.19,31.11,31.18,150623.7955167867,14.7402,14.745,14.7071,14.7402,150623.7955
2005-07-29 15:50:00,31.17,31.19,31.15,31.16,154985.292626027,14.7355,14.745,14.726,14.7308,154985.2926
2005-08-01 09:30:00,31.3,31.32,31.14,31.15,253372.55299726137,14.797,14.8064,14.7213,14.726,253372.553
2005-08-01 09:40:00,31.15,31.25,31.14,31.25,185820.0628867025,14.726,14.7733,14.7213,14.7733,185820.0629
2005-08-01 09:50:00,31.23,31.24,30.95,31.09,212090.47570747545,14.7639,14.7686,14.6315,14.6977,212090.4757
2005-08-01 10:00:00,31.09,31.11,31.06,31.08,170301.24759103358,14.6977,14.7071,14.6835,14.693,170301.2476
2005-08-01 10:10:00,31.09,31.1,31.04,31.05,117050.4107921696,14.6977,14.7024,14.674,14.6788,117050.4108
2005-08-01 10:20:00,31.04,31.04,30.96,31.02,82564.15457957197,14.674,14.674,14.6362,14.6646,82564.1546
2005-08-01 10:30:00,31.02,31.06,30.96,30.98,76579.77482503296,14.6646,14.6835,14.6362,14.6457,76579.7748
2005-08-01 10:40:00,30.98,30.99,30.93,30.94,89968.55664874734,14.6457,14.6504,14.622,14.6268,89968.5566
2005-08-01 10:50:00,30.94,30.94,30.83,30.85,43006.39010041586,14.6268,14.6268,14.5748,14.5842,43006.3901
2005-08-01 11:00:00,30.85,30.89,30.82,30.86,55279.440105487374,14.5842,14.6031,14.57,14.589,55279.4401
2005-08-01 11:10:00,30.85,30.9,30.85,30.89,50816.51283091591,14.5842,14.6079,14.5842,14.6031,50816.5128
2005-08-01 11:20:00,30.89,30.93,30.88,30.89,32457.652905974235,14.6031,14.622,14.5984,14.6031,32457.6529
2005-08-01 11:30:00,30.9,31.0,30.89,31.0,41282.07728978599,14.6079,14.6551,14.6031,14.6551,41282.0773
2005-08-01 11:40:00,31.01,31.12,31.01,31.11,37934.88183385739,14.6599,14.7119,14.6599,14.7071,37934.8818
2005-08-01 11:50:00,31.11,31.12,31.1,31.11,25357.54133279237,14.7071,14.7119,14.7024,14.7071,25357.5413
2005-08-01 12:00:00,31.11,31.14,31.11,31.12,34080.53555127295,14.7071,14.7213,14.7071,14.7119,34080.5356
2005-08-01 12:10:00,31.13,31.15,31.12,31.15,31544.781417993712,14.7166,14.726,14.7119,14.726,31544.7814
2005-08-01 12:20:00,31.15,31.18,31.13,31.17,45846.43472968861,14.726,14.7402,14.7166,14.7355,45846.4347
2005-08-01 12:30:00,31.17,31.18,31.16,31.18,23836.08885282483,14.7355,14.7402,14.7308,14.7402,23836.0889
2005-08-01 12:40:00,31.17,31.24,31.16,31.23,70291.10457450045,14.7355,14.7686,14.7308,14.7639,70291.1046
2005-08-01 12:50:00,31.25,31.25,31.2,31.2,30631.909930013186,14.7733,14.7733,14.7497,14.7497,30631.9099
2005-08-01 13:00:00,31.19,31.2,31.13,31.13,33979.10538594178,14.745,14.7497,14.7166,14.7166,33979.1054
2005-08-01 13:10:00,31.13,31.14,31.12,31.12,38340.60249518207,14.7166,14.7213,14.7119,14.7119,38340.6025
2005-08-01 13:20:00,31.12,31.12,31.09,31.09,13185.921493052034,14.7119,14.7119,14.6977,14.6977,13185.9215
2005-08-01 13:30:00,31.1,31.14,31.07,31.13,40267.77563647429,14.7024,14.7213,14.6882,14.7166,40267.7756
2005-08-01 13:40:00,31.13,31.15,31.12,31.13,29617.60827670149,14.7166,14.726,14.7119,14.7166,29617.6083
2005-08-01 13:50:00,31.13,31.14,31.11,31.11,16634.547114311797,14.7166,14.7213,14.7071,14.7071,16634.5471
2005-08-01 14:00:00,31.11,31.18,31.11,31.18,35094.83720458464,14.7071,14.7402,14.7071,14.7402,35094.8372
2005-08-01 14:10:00,31.18,31.25,31.18,31.22,171011.25874835177,14.7402,14.7733,14.7402,14.7591,171011.2587
2005-08-01 14:20:00,31.22,31.29,31.22,31.25,40673.49629779896,14.7591,14.7922,14.7591,14.7733,40673.4963
2005-08-01 14:30:00,31.25,31.28,31.21,31.21,133684.95790648137,14.7733,14.7875,14.7544,14.7544,133684.9579
2005-08-01 14:40:00,31.22,31.22,31.15,31.15,44730.702911045744,14.7591,14.7591,14.726,14.726,44730.7029
2005-08-01 14:50:00,31.16,31.17,31.13,31.13,37630.59133786388,14.7308,14.7355,14.7166,14.7166,37630.5913
2005-08-01 15:00:00,31.13,31.14,31.12,31.12,37529.16117253271,14.7166,14.7213,14.7119,14.7119,37529.1612
2005-08-01 15:10:00,31.12,31.18,31.12,31.12,75768.33350238361,14.7119,14.7402,14.7119,14.7119,75768.3335
2005-08-01 15:20:00,31.12,31.13,31.09,31.1,62886.70250532508,14.7119,14.7166,14.6977,14.7024,62886.7025
2005-08-01 15:30:00,31.1,31.1,31.06,31.08,33877.67522061061,14.7024,14.7024,14.6835,14.693,33877.6752
2005-08-01 15:40:00,31.08,31.12,31.07,31.11,45643.57439902627,14.693,14.7119,14.6882,14.7071,45643.5744
2005-08-01 15:50:00,31.11,31.12,31.05,31.06,107617.40541637084,14.7071,14.7119,14.6788,14.6835,107617.4054
2005-08-02 09:30:00,31.15,31.21,31.11,31.12,75666.90333705244,14.726,14.7544,14.7071,14.7119,75666.9033
2005-08-02 09:40:00,31.12,31.23,31.12,31.17,108733.1372350137,14.7119,14.7639,14.7119,14.7355,108733.1372
2005-08-02 09:50:00,31.15,31.23,31.15,31.17,37123.44051120804,14.726,14.7639,14.726,14.7355,37123.4405
2005-08-02 10:00:00,31.17,31.35,31.16,31.34,86925.65168881226,14.7355,14.8206,14.7308,14.8159,86925.6517
2005-08-02 10:10:00,31.35,31.42,31.29,31.35,51222.23349224059,14.8206,14.8537,14.7922,14.8206,51222.2335
2005-08-02 10:20:00,31.35,31.35,31.3,31.3,47367.88720965615,14.8206,14.8206,14.797,14.797,47367.8872
2005-08-02 10:30:00,31.29,31.3,31.24,31.28,176792.77817222843,14.7922,14.797,14.7686,14.7875,176792.7782
2005-08-02 10:40:00,31.29,31.35,31.28,31.29,49497.92068161071,14.7922,14.8206,14.7875,14.7922,49497.9207
2005-08-02 10:50:00,31.29,31.3,31.27,31.27,23531.79835683132,14.7922,14.797,14.7828,14.7828,23531.7984
2005-08-02 11:00:00,31.27,31.27,31.2,31.21,35399.12770057815,14.7828,14.7828,14.7497,14.7544,35399.1277
2005-08-02 11:10:00,31.21,31.27,31.21,31.27,32153.362409980728,14.7544,14.7828,14.7544,14.7828,32153.3624
2005-08-02 11:20:00,31.27,31.27,31.21,31.24,39760.62480981844,14.7828,14.7828,14.7544,14.7686,39760.6248
2005-08-02 11:30:00,31.24,31.3,31.23,31.27,38644.89299117558,14.7686,14.797,14.7639,14.7828,38644.893
2005-08-02 11:40:00,31.29,31.34,31.28,31.34,68972.51242519525,14.7922,14.8159,14.7875,14.8159,68972.5124
2005-08-02 11:50:00,31.34,31.42,31.34,31.42,50816.51283091591,14.8159,14.8537,14.8159,14.8537,50816.5128
2005-08-02 12:00:00,31.4,31.4,31.36,31.39,52033.67481488995,14.8442,14.8442,14.8253,14.8395,52033.6748
2005-08-02 12:10:00,31.38,31.4,31.37,31.4,39659.19464448728,14.8348,14.8442,14.8301,14.8442,39659.1946
2005-08-02 12:20:00,31.4,31.64,31.4,31.51,176488.48767623492,14.8442,14.9577,14.8442,14.8962,176488.4877
2005-08-02 12:30:00,31.51,31.54,31.46,31.48,97778.6793792474,14.8962,14.9104,14.8726,14.8821,97778.6794
2005-08-02 12:40:00,31.48,31.48,31.42,31.42,33167.664063292425,14.8821,14.8821,14.8537,14.8537,33167.6641
2005-08-02 12:50:00,31.42,31.43,31.39,31.4,28197.58596206512,14.8537,14.8584,14.8395,14.8442,28197.586
2005-08-02 13:00:00,31.39,31.41,31.34,31.35,30530.47976468201,14.8395,14.849,14.8159,14.8206,30530.4798
2005-08-02 13:10:00,31.34,31.35,31.31,31.34,29719.03844203266,14.8159,14.8206,14.8017,14.8159,29719.0384
2005-08-02 13:20:00,31.34,31.36,31.34,31.35,15721.67562633127,14.8159,14.8253,14.8159,14.8206,15721.6756
2005-08-02 13:30:00,31.35,31.36,31.33,31.35,17648.84876762349,14.8206,14.8253,14.8111,14.8206,17648.8488
2005-08-02 13:40:00,31.34,31.35,31.3,31.3,20286.033066233897,14.8159,14.8206,14.797,14.797,20286.0331
2005-08-02 13:50:00,31.31,31.31,31.2,31.21,31341.92108733137,14.8017,14.8017,14.7497,14.7544,31341.9211
2005-08-02 14:00:00,31.21,31.25,31.18,31.24,62683.84217466274,14.7544,14.7733,14.7402,14.7686,62683.8422
2005-08-02 14:10:00,31.24,31.29,31.24,31.27,16431.686783649457,14.7686,14.7922,14.7686,14.7828,16431.6868
2005-08-02 14:20:00,31.27,31.29,31.27,31.28,32559.08307130541,14.7828,14.7922,14.7828,14.7875,32559.0831
2005-08-02 14:30:00,31.28,31.31,31.27,31.29,50816.51283091591,14.7875,14.8017,14.7828,14.7922,50816.5128
2005-08-02 14:40:00,31.3,31.33,31.29,31.3,32051.93224464956,14.797,14.8111,14.7922,14.797,32051.9322
2005-08-02 14:50:00,31.31,31.35,31.29,31.29,52540.825641545794,14.8017,14.8206,14.7922,14.7922,52540.8256
2005-08-02 15:00:00,31.29,31.3,31.24,31.24,103255.90830713054,14.7922,14.797,14.7686,14.7686,103255.9083
2005-08-02 15:10:00,31.25,31.34,31.24,31.34,77695.50664367584,14.7733,14.8159,14.7686,14.8159,77695.5066
2005-08-02 15:20:00,31.34,31.35,31.28,31.3,62785.27233999391,14.8159,14.8206,14.7875,14.797,62785.2723
2005-08-02 15:30:00,31.3,31.34,31.29,31.29,64306.724819961455,14.797,14.8159,14.7922,14.7922,64306.7248
2005-08-02 15:40:00,31.29,31.34,31.29,31.3,64813.87564661731,14.7922,14.8159,14.7922,14.797,64813.8756
2005-08-02 15:50:00,31.31,31.32,31.28,31.29,87838.52317679278,14.8017,14.8064,14.7875,14.7922,87838.5232
2005-08-03 09:30:00,31.16,31.25,31.12,31.14,50410.79216959124,14.7308,14.7733,14.7119,14.7213,50410.7922
2005-08-03 09:40:00,31.13,31.15,31.0,31.03,61365.25002535754,14.7166,14.726,14.6551,14.6693,61365.25
2005-08-03 09:50:00,31.04,31.08,31.02,31.06,35500.55786590932,14.674,14.693,14.6646,14.6835,35500.5579
2005-08-03 10:00:00,31.04,31.04,30.92,30.94,69175.37275585759,14.674,14.674,14.6173,14.6268,69175.3728
2005-08-03 10:10:00,30.94,30.99,30.92,30.99,57815.194238766606,14.6268,14.6504,14.6173,14.6504,57815.1942
2005-08-03 10:20:00,30.98,31.02,30.97,30.98,30631.909930013186,14.6457,14.6646,14.641,14.6457,30631.9099
2005-08-03 10:30:00,30.98,31.06,30.98,31.06,32457.652905974235,14.6457,14.6835,14.6457,14.6835,32457.6529
2005-08-03 10:40:00,31.07,31.16,31.07,31.13,39760.62480981844,14.6882,14.7308,14.6882,14.7166,39760.6248
2005-08-03 10:50:00,31.15,31.21,31.12,31.21,55888.02109747439,14.726,14.7544,14.7119,14.7544,55888.0211
2005-08-03 11:00:00,31.21,31.21,31.09,31.12,49903.64134293539,14.7544,14.7544,14.6977,14.7119,49903.6413
2005-08-03 11:10:00,31.11,31.21,31.11,31.19,89055.6851607668,14.7071,14.7544,14.7071,14.745,89055.6852
2005-08-03 11:20:00,31.2,31.2,31.16,31.17,44020.69175372756,14.7497,14.7497,14.7308,14.7355,44020.6918
2005-08-03 11:30:00,31.17,31.2,31.15,31.19,35094.83720458464,14.7355,14.7497,14.726,14.745,35094.8372
2005-08-03 11:40:00,31.18,31.18,31.12,31.12,38644.89299117558,14.7402,14.7402,14.7119,14.7119,38644.893
2005-08-03 11:50:00,31.12,31.18,31.12,31.17,50106.501673597726,14.7119,14.7402,14.7119,14.7355,50106.5017
2005-08-03 12:00:00,31.18,31.19,31.12,31.12,26371.842986104068,14.7402,14.745,14.7119,14.7119,26371.843
2005-08-03 12:10:00,31.12,31.13,31.07,31.07,26878.99381275992,14.7119,14.7166,14.6882,14.6882,26878.9938
2005-08-03 12:20:00,31.07,31.13,31.05,31.11,57308.04341211076,14.6882,14.7166,14.6788,14.7071,57308.0434
2005-08-03 12:30:00,31.1,31.12,31.04,31.05,50309.36200426007,14.7024,14.7119,14.674,14.6788,50309.362
2005-08-03 12:40:00,31.06,31.08,31.03,31.05,50309.36200426007,14.6835,14.693,14.6693,14.6788,50309.362
2005-08-03 12:50:00,31.05,31.08,31.05,31.06,47672.17770564966,14.6788,14.693,14.6788,14.6835,47672.1777
2005-08-03 13:00:00,31.05,31.09,31.03,31.08,18561.720255604017,14.6788,14.6977,14.6693,14.693,18561.7203
2005-08-03 13:10:00,31.09,31.1,31.07,31.07,9128.714879805257,14.6977,14.7024,14.6882,14.6882,9128.7149
2005-08-03 13:20:00,31.09,31.1,31.07,31.08,8824.424383811745,14.6977,14.7024,14.6882,14.693,8824.4244
2005-08-03 13:30:00,31.09,31.12,31.08,31.11,51323.66365757176,14.6977,14.7119,14.693,14.7071,51323.6637
2005-08-03 13:40:00,31.11,31.16,31.11,31.16,8215.843391824728,14.7071,14.7308,14.7071,14.7308,8215.8434
2005-08-03 13:50:00,31.16,31.2,31.15,31.18,31646.211583324883,14.7308,14.7497,14.726,14.7402,31646.2116
2005-08-03 14:00:00,31.18,31.18,31.12,31.13,28704.73678872097,14.7402,14.7402,14.7119,14.7166,28704.7368
2005-08-03 14:10:00,31.13,31.17,31.12,31.16,56090.88142813673,14.7166,14.7355,14.7119,14.7308,56090.8814
2005-08-03 14:20:00,31.16,31.19,31.15,31.17,56090.88142813673,14.7308,14.745,14.726,14.7355,56090.8814
2005-08-03 14:30:00,31.17,31.18,31.16,31.16,64002.43432396795,14.7355,14.7402,14.7308,14.7308,64002.4343
2005-08-03 14:40:00,31.16,31.19,31.16,31.18,53656.55746018866,14.7308,14.745,14.7308,14.7402,53656.5575
2005-08-03 14:50:00,31.18,31.21,31.18,31.18,27284.714474084594,14.7402,14.7544,14.7402,14.7402,27284.7145
2005-08-03 15:00:00,31.18,31.18,31.14,31.15,82564.15457957197,14.7402,14.7402,14.7213,14.726,82564.1546
2005-08-03 15:10:00,31.16,31.16,31.13,31.14,173242.7223856375,14.7308,14.7308,14.7166,14.7213,173242.7224
2005-08-03 15:20:00,31.15,31.16,31.14,31.15,88041.38350745512,14.726,14.7308,14.7213,14.726,88041.3835
2005-08-03 15:30:00,31.16,31.17,31.12,31.13,176995.63850289077,14.7308,14.7355,14.7119,14.7166,176995.6385
2005-08-03 15:40:00,31.13,31.22,31.13,31.21,41890.658281773,14.7166,14.7591,14.7166,14.7544,41890.6583
2005-08-03 15:50:00,31.19,31.2,31.12,31.14,196774.5207424688,14.745,14.7497,14.7119,14.7213,196774.5207
2005-08-04 09:30:00,30.95,31.16,30.95,31.14,70291.10457450045,14.6315,14.7308,14.6315,14.7213,70291.1046
2005-08-04 09:40:00,31.14,31.15,31.1,31.12,47773.60787098083,14.7213,14.726,14.7024,14.7119,47773.6079
2005-08-04 09:50:00,31.12,31.12,30.94,30.94,50715.08266558475,14.7119,14.7119,14.6268,14.6268,50715.0827
2005-08-04 10:00:00,30.94,30.96,30.87,30.94,73029.71903844204,14.6268,14.6362,14.5937,14.6268,73029.719
2005-08-04 10:10:00,30.95,31.01,30.93,31.01,53656.55746018866,14.6315,14.6599,14.622,14.6599,53656.5575
2005-08-04 10:20:00,31.01,31.04,31.0,31.01,13794.502485039053,14.6599,14.674,14.6551,14.6599,13794.5025
2005-08-04 10:30:00,31.02,31.03,30.93,30.97,125164.82401866314,14.6646,14.6693,14.622,14.641,125164.824
2005-08-04 10:40:00,30.98,31.07,30.94,31.04,53453.69712952632,14.6457,14.6882,14.6268,14.674,53453.6971
2005-08-04 10:50:00,31.05,31.18,31.04,31.17,355005.57865909324,14.6788,14.7402,14.674,14.7355,355005.5787
2005-08-04 11:00:00,31.17,31.27,31.15,31.19,152449.53849274776,14.7355,14.7828,14.726,14.745,152449.5385
2005-08-04 11:10:00,31.19,31.21,31.12,31.16,61466.68019068871,14.745,14.7544,14.7119,14.7308,61466.6802
2005-08-04 11:20:00,31.16,31.19,31.14,31.14,29313.31778070798,14.7308,14.745,14.7213,14.7213,29313.3178
2005-08-04 11:30:00,31.15,31.15,31.11,31.11,74855.46201440308,14.726,14.726,14.7071,14.7071,74855.462
2005-08-04 11:40:00,31.12,31.12,31.11,31.12,41687.79795111066,14.7119,14.7119,14.7071,14.7119,41687.798
2005-08-04 11:50:00,31.12,31.14,31.12,31.12,16735.977279642964,14.7119,14.7213,14.7119,14.7119,16735.9773
2005-08-04 12:00:00,31.12,31.13,31.09,31.09,67349.62977989654,14.7119,14.7166,14.6977,14.6977,67349.6298
2005-08-04 12:10:00,31.09,31.13,31.09,31.11,15315.954965006593,14.6977,14.7166,14.6977,14.7071,15315.955
2005-08-04 12:20:00,31.11,31.12,31.1,31.1,40369.20580180546,14.7071,14.7119,14.7024,14.7024,40369.2058
2005-08-04 12:30:00,31.11,31.12,31.05,31.07,52946.54630287048,14.7071,14.7119,14.6788,14.6882,52946.5463
2005-08-04 12:40:00,31.07,31.09,31.06,31.07,16938.837610305305,14.6882,14.6977,14.6835,14.6882,16938.8376
2005-08-04 12:50:00,31.07,31.11,31.07,31.09,49295.06035094837,14.6882,14.7071,14.6882,14.6977,49295.0604
2005-08-04 13:00:00,31.1,31.12,31.09,31.12,47165.02687899381,14.7024,14.7119,14.6977,14.7119,47165.0269
2005-08-04 13:10:00,31.12,31.13,31.08,31.08,147073.73973019575,14.7119,14.7166,14.693,14.693,147073.7397
2005-08-04 13:20:00,31.09,31.09,31.01,31.02,130033.47195455928,14.6977,14.6977,14.6599,14.6646,130033.472
2005-08-04 13:30:00,31.02,31.02,31.01,31.02,41484.93762044832,14.6646,14.6646,14.6599,14.6646,41484.9376
2005-08-04 13:40:00,31.02,31.08,31.02,31.07,44933.563241708085,14.6646,14.693,14.6646,14.6882,44933.5632
2005-08-04 13:50:00,31.07,31.07,31.01,31.04,66233.89796125368,14.6882,14.6882,14.6599,14.674,66233.898
2005-08-04 14:00:00,31.04,31.09,31.04,31.09,38847.75332183792,14.674,14.6977,14.674,14.6977,38847.7533
2005-08-04 14:10:00,31.09,31.09,31.06,31.08,38239.172329850895,14.6977,14.6977,14.6835,14.693,38239.1723
2005-08-04 14:20:00,31.08,31.1,31.05,31.05,108631.70706968252,14.693,14.7024,14.6788,14.6788,108631.7071
2005-08-04 14:30:00,31.04,31.07,31.02,31.03,65321.02647327315,14.674,14.6882,14.6646,14.6693,65321.0265
2005-08-04 14:40:00,31.03,31.06,31.03,31.05,90374.27731007202,14.6693,14.6835,14.6693,14.6788,90374.2773
2005-08-04 14:50:00,31.05,31.05,31.0,31.0,40064.91530581195,14.6788,14.6788,14.6551,14.6551,40064.9153
2005-08-04 15:00:00,30.99,30.99,30.96,30.99,81651.28309159144,14.6504,14.6504,14.6362,14.6504,81651.2831
2005-08-04 15:10:00,30.98,31.03,30.98,31.03,104675.93062176692,14.6457,14.6693,14.6457,14.6693,104675.9306
2005-08-04 15:20:00,31.03,31.09,31.02,31.09,80839.84176894209,14.6693,14.6977,14.6646,14.6977,80839.8418
2005-08-04 15:30:00,31.09,31.1,31.07,31.09,86114.2103661629,14.6977,14.7024,14.6882,14.6977,86114.2104
2005-08-04 15:40:00,31.1,31.11,31.08,31.08,209453.29140886496,14.7024,14.7071,14.693,14.693,209453.2914
2005-08-04 15:50:00,31.07,31.07,30.96,31.0,91084.2884673902,14.6882,14.6882,14.6362,14.6551,91084.2885
2005-08-05 09:30:00,30.91,30.92,30.87,30.88,70595.39507049396,14.6126,14.6173,14.5937,14.5984,70595.3951
2005-08-05 09:40:00,30.88,30.98,30.88,30.96,26777.563647428746,14.5984,14.6457,14.5984,14.6362,26777.5636
2005-08-05 09:50:00,30.97,30.99,30.88,30.9,70696.82523582513,14.641,14.6504,14.5984,14.6079,70696.8252
2005-08-05 10:00:00,30.9,30.94,30.9,30.93,38847.75332183792,14.6079,14.6268,14.6079,14.622,38847.7533
2005-08-05 10:10:00,30.92,30.99,30.92,30.99,54062.27812151334,14.6173,14.6504,14.6173,14.6504,54062.2781
2005-08-05 10:20:00,30.98,30.99,30.88,30.92,29719.03844203266,14.6457,14.6504,14.5984,14.6173,29719.0384
2005-08-05 10:30:00,30.91,30.95,30.9,30.92,85708.48970483823,14.6126,14.6315,14.6079,14.6173,85708.4897
2005-08-05 10:40:00,30.92,30.95,30.9,30.91,50715.08266558475,14.6173,14.6315,14.6079,14.6126,50715.0827
2005-08-05 10:50:00,30.91,30.92,30.9,30.9,9128.714879805257,14.6126,14.6173,14.6079,14.6079,9128.7149
2005-08-05 11:00:00,30.89,30.92,30.89,30.92,25256.111167461204,14.6031,14.6173,14.6031,14.6173,25256.1112
2005-08-05 11:10:00,30.93,30.93,30.88,30.89,29820.46860736383,14.622,14.622,14.5984,14.6031,29820.4686
2005-08-05 11:20:00,30.88,30.92,30.88,30.89,53555.12729485749,14.5984,14.6173,14.5984,14.6031,53555.1273
2005-08-05 11:30:00,30.89,30.91,30.88,30.9,36819.15001521452,14.6031,14.6126,14.5984,14.6079,36819.15
2005-08-05 11:40:00,30.9,30.92,30.9,30.91,25053.250836798863,14.6079,14.6173,14.6079,14.6126,25053.2508
2005-08-05 11:50:00,30.91,30.92,30.89,30.89,38543.462825844406,14.6126,14.6173,14.6031,14.6031,38543.4628
2005-08-05 12:00:00,30.89,30.93,30.89,30.91,78506.94796632518,14.6031,14.622,14.6031,14.6126,78506.948
2005-08-05 12:10:00,30.92,30.94,30.92,30.92,17243.128106298813,14.6173,14.6268,14.6173,14.6173,17243.1281
2005-08-05 12:20:00,30.93,30.95,30.92,30.95,16533.116948980627,14.622,14.6315,14.6173,14.6315,16533.1169
2005-08-05 12:30:00,30.95,30.96,30.94,30.94,22314.636372857287,14.6315,14.6362,14.6268,14.6268,22314.6364
2005-08-05 12:40:00,30.94,30.94,30.91,30.94,16837.407444974135,14.6268,14.6268,14.6126,14.6268,16837.4074
2005-08-05 12:50:00,30.94,30.95,30.92,30.92,10650.167359772797,14.6268,14.6315,14.6173,14.6173,10650.1674
2005-08-05 13:00:00,30.93,30.94,30.91,30.91,18054.56942894817,14.622,14.6268,14.6126,14.6126,18054.5694
2005-08-05 13:10:00,30.91,30.95,30.91,30.91,26270.412820772897,14.6126,14.6315,14.6126,14.6126,26270.4128
2005-08-05 13:20:00,30.92,30.94,30.91,30.92,11461.608682422151,14.6173,14.6268,14.6126,14.6173,11461.6087
2005-08-05 13:30:00,30.92,30.93,30.89,30.9,23024.64753017548,14.6173,14.622,14.6031,14.6079,23024.6475
2005-08-05 13:40:00,30.9,30.9,30.87,30.88,26067.55249011056,14.6079,14.6079,14.5937,14.5984,26067.5525
2005-08-05 13:50:00,30.87,30.88,30.86,30.88,24343.23967948068,14.5937,14.5984,14.589,14.5984,24343.2397
2005-08-05 14:00:00,30.88,30.88,30.85,30.85,25864.69215944822,14.5984,14.5984,14.5842,14.5842,25864.6922
2005-08-05 14:10:00,30.85,30.85,30.81,30.81,29921.898772695,14.5842,14.5842,14.5653,14.5653,29921.8988
2005-08-05 14:20:00,30.82,30.82,30.77,30.78,22416.066538188457,14.57,14.57,14.5464,14.5511,22416.0665
2005-08-05 14:30:00,30.79,30.82,30.79,30.81,23633.22852216249,14.5559,14.57,14.5559,14.5653,23633.2285
2005-08-05 14:40:00,30.81,30.84,30.8,30.82,25154.68100213004,14.5653,14.5795,14.5606,14.57,25154.681
2005-08-05 14:50:00,30.81,30.83,30.81,30.82,23227.507860837813,14.5653,14.5748,14.5653,14.57,23227.5079
2005-08-05 15:00:00,30.82,30.84,30.81,30.84,26371.842986104068,14.57,14.5795,14.5653,14.5795,26371.843
2005-08-05 15:10:00,30.84,30.84,30.81,30.82,54873.71944416269,14.5795,14.5795,14.5653,14.57,54873.7194
2005-08-05 15:20:00,30.82,30.85,30.81,30.83,61263.81986002637,14.57,14.5842,14.5653,14.5748,61263.8199
2005-08-05 15:30:00,30.83,30.87,30.83,30.87,43919.26158839639,14.5748,14.5937,14.5748,14.5937,43919.2616
2005-08-05 15:40:00,30.87,30.87,30.8,30.8,38239.172329850895,14.5937,14.5937,14.5606,14.5606,38239.1723
2005-08-05 15:50:00,30.8,30.81,30.75,30.76,106907.39425905264,14.5606,14.5653,14.537,14.5417,106907.3943
2005-08-08 09:30:00,30.82,30.86,30.66,30.86,102850.18764580588,14.57,14.589,14.4944,14.589,102850.1876
2005-08-08 09:40:00,30.86,30.92,30.84,30.9,61060.95952936403,14.589,14.6173,14.5795,14.6079,61060.9595
2005-08-08 09:50:00,30.92,30.97,30.86,30.86,72015.41738513033,14.6173,14.641,14.589,14.589,72015.4174
2005-08-08 10:00:00,30.86,30.89,30.77,30.77,128309.1591439294,14.589,14.6031,14.5464,14.5464,128309.1591
2005-08-08 10:10:00,30.76,30.86,30.76,30.86,102444.4669844812,14.5417,14.589,14.5417,14.589,102444.467
2005-08-08 10:20:00,30.86,30.89,30.84,30.86,79724.10995029921,14.589,14.6031,14.5795,14.589,79724.11
2005-08-08 10:30:00,30.86,30.87,30.81,30.86,78304.08763566284,14.589,14.5937,14.5653,14.589,78304.0876
2005-08-08 10:40:00,30.86,30.86,30.79,30.8,95040.06491530582,14.589,14.589,14.5559,14.5606,95040.0649
2005-08-08 10:50:00,30.8,30.82,30.78,30.79,34689.11654325997,14.5606,14.57,14.5511,14.5559,34689.1165
2005-08-08 11:00:00,30.78,30.85,30.77,30.85,21401.764884876764,14.5511,14.5842,14.5464,14.5842,21401.7649
2005-08-08 11:10:00,30.84,30.88,30.83,30.86,36514.85951922102,14.5795,14.5984,14.5748,14.589,36514.8595
2005-08-08 11:20:00,30.86,30.87,30.84,30.85,12678.770666396187,14.589,14.5937,14.5795,14.5842,12678.7707
2005-08-08 11:30:00,30.85,30.87,30.83,30.87,27487.57480474693,14.5842,14.5937,14.5748,14.5937,27487.5748
2005-08-08 11:40:00,30.87,30.88,30.85,30.86,33573.3847246171,14.5937,14.5984,14.5842,14.589,33573.3847
2005-08-08 11:50:00,30.86,30.88,30.85,30.88,176894.2083375596,14.589,14.5984,14.5842,14.5984,176894.2083
2005-08-08 12:00:00,30.87,30.88,30.85,30.86,14707.373973019576,14.5937,14.5984,14.5842,14.589,14707.374
2005-08-08 12:10:00,30.86,30.88,30.84,30.86,55076.57977482503,14.589,14.5984,14.5795,14.589,55076.5798
2005-08-08 12:20:00,30.86,30.88,30.84,30.86,34993.40703925347,14.589,14.5984,14.5795,14.589,34993.407
2005-08-08 12:30:00,30.85,30.88,30.85,30.86,61162.3896946952,14.5842,14.5984,14.5842,14.589,61162.3897
2005-08-08 12:40:00,30.86,30.88,30.85,30.87,40774.92646313013,14.589,14.5984,14.5842,14.5937,40774.9265
2005-08-08 12:50:00,30.87,30.89,30.86,30.89,22213.20620752612,14.5937,14.6031,14.589,14.6031,22213.2062
2005-08-08 13:00:00,30.89,30.89,30.85,30.85,32761.943401967743,14.6031,14.6031,14.5842,14.5842,32761.9434
2005-08-08 13:10:00,30.86,30.88,30.85,30.88,22618.926868850795,14.589,14.5984,14.5842,14.5984,22618.9269
2005-08-08 13:20:00,30.88,30.88,30.84,30.86,32761.943401967743,14.5984,14.5984,14.5795,14.589,32761.9434
2005-08-08 13:30:00,30.86,30.87,30.85,30.86,69479.6632518511,14.589,14.5937,14.5842,14.589,69479.6633
2005-08-08 13:40:00,30.86,30.87,30.85,30.87,80941.27193427326,14.589,14.5937,14.5842,14.5937,80941.2719
2005-08-08 13:50:00,30.86,30.88,30.85,30.87,29110.457450045644,14.589,14.5984,14.5842,14.5937,29110.4575
2005-08-08 14:00:00,30.87,30.87,30.82,30.82,53757.98762551983,14.5937,14.5937,14.57,14.57,53757.9876
2005-08-08 14:10:00,30.82,30.85,30.78,30.84,46962.16654833147,14.57,14.5842,14.5511,14.5795,46962.1665
2005-08-08 14:20:00,30.84,30.87,30.83,30.86,52033.67481488995,14.5795,14.5937,14.5748,14.589,52033.6748
2005-08-08 14:30:00,30.86,30.87,30.84,30.86,106603.10376305912,14.589,14.5937,14.5795,14.589,106603.1038
2005-08-08 14:40:00,30.87,30.87,30.85,30.86,35703.41819657166,14.5937,14.5937,14.5842,14.589,35703.4182
2005-08-08 14:50:00,30.85,30.87,30.85,30.86,44223.5520843899,14.5842,14.5937,14.5842,14.589,44223.5521
2005-08-08 15:00:00,30.86,30.87,30.85,30.85,53453.69712952632,14.589,14.5937,14.5842,14.5842,53453.6971
2005-08-08 15:10:00,30.86,30.88,30.85,30.86,27487.57480474693,14.589,14.5984,14.5842,14.589,27487.5748
2005-08-08 15:20:00,30.86,30.87,30.85,30.85,165229.7393244751,14.589,14.5937,14.5842,14.5842,165229.7393
2005-08-08 15:30:00,30.85,30.88,30.83,30.87,132163.50542651385,14.5842,14.5984,14.5748,14.5937,132163.5054
2005-08-08 15:40:00,30.87,30.89,30.85,30.86,43412.11076174054,14.5937,14.6031,14.5842,14.589,43412.1108
2005-08-08 15:50:00,30.86,30.87,30.85,30.86,98792.98103255908,14.589,14.5937,14.5842,14.589,98792.981
2005-08-09 09:30:00,31.75,31.75,30.9,31.02,63292.423166649765,15.0097,15.0097,14.6079,14.6646,63292.4232
2005-08-09 09:40:00,31.02,31.12,31.0,31.09,44020.69175372756,14.6646,14.7119,14.6551,14.6977,44020.6918
2005-08-09 09:50:00,31.12,31.12,31.07,31.12,42194.948777766505,14.7119,14.7119,14.6882,14.7119,42194.9488
2005-08-09 10:00:00,31.12,31.14,31.06,31.08,29211.88761537681,14.7119,14.7213,14.6835,14.693,29211.8876
2005-08-09 10:10:00,31.06,31.1,31.06,31.08,28907.597119383303,14.6835,14.7024,14.6835,14.693,28907.5971
2005-08-09 10:20:00,31.08,31.15,31.07,31.13,36413.42935388985,14.693,14.726,14.6882,14.7166,36413.4294
2005-08-09 10:30:00,31.12,31.2,31.12,31.12,29820.46860736383,14.7119,14.7497,14.7119,14.7119,29820.4686
2005-08-09 10:40:00,31.12,31.15,31.11,31.13,23126.077695506643,14.7119,14.726,14.7071,14.7166,23126.0777
2005-08-09 10:50:00,31.13,31.16,31.1,31.14,43716.40125773405,14.7166,14.7308,14.7024,14.7213,43716.4013
2005-08-09 11:00:00,31.13,31.2,31.12,31.16,43919.26158839639,14.7166,14.7497,14.7119,14.7308,43919.2616
2005-08-09 11:10:00,31.17,31.18,31.12,31.12,21401.764884876764,14.7355,14.7402,14.7119,14.7119,21401.7649
2005-08-09 11:20:00,31.12,31.17,31.12,31.15,23024.64753017548,14.7119,14.7355,14.7119,14.726,23024.6475
2005-08-09 11:30:00,31.15,31.19,31.13,31.16,230043.6149710924,14.726,14.745,14.7166,14.7308,230043.615
2005-08-09 11:40:00,31.16,31.19,31.15,31.18,32761.943401967743,14.7308,14.745,14.726,14.7402,32761.9434
2005-08-09 11:50:00,31.19,31.2,31.17,31.18,35094.83720458464,14.745,14.7497,14.7355,14.7402,35094.8372
2005-08-09 12:00:00,31.17,31.22,31.15,31.21,57308.04341211076,14.7355,14.7591,14.726,14.7544,57308.0434
2005-08-09 12:10:00,31.19,31.22,31.17,31.19,34283.395881935285,14.745,14.7591,14.7355,14.745,34283.3959
2005-08-09 12:20:00,31.2,31.21,31.18,31.2,16127.396287655947,14.7497,14.7544,14.7402,14.7497,16127.3963
2005-08-09 12:30:00,31.2,31.22,31.17,31.19,20793.183892889745,14.7497,14.7591,14.7355,14.745,20793.1839
2005-08-09 12:40:00,31.19,31.22,31.18,31.21,120296.17608276702,14.745,14.7591,14.7402,14.7544,120296.1761
2005-08-09 12:50:00,31.21,31.21,31.17,31.18,18663.150420935188,14.7544,14.7544,14.7355,14.7402,18663.1504
2005-08-09 13:00:00,31.19,31.19,31.17,31.18,33674.81488994827,14.745,14.745,14.7355,14.7402,33674.8149
2005-08-09 13:10:00,31.18,31.18,31.17,31.18,78405.51780099401,14.7402,14.7402,14.7355,14.7402,78405.5178
2005-08-09 13:20:00,31.18,31.19,31.17,31.18,32457.652905974235,14.7402,14.745,14.7355,14.7402,32457.6529
2005-08-09 13:30:00,31.18,31.2,31.17,31.18,41890.658281773,14.7402,14.7497,14.7355,14.7402,41890.6583
2005-08-09 13:40:00,31.18,31.2,31.17,31.18,22517.496703519628,14.7402,14.7497,14.7355,14.7402,22517.4967
2005-08-09 13:50:00,31.18,31.19,31.17,31.18,15620.245461000102,14.7402,14.745,14.7355,14.7402,15620.2455
2005-08-09 14:00:00,31.18,31.19,31.17,31.17,38137.742164519725,14.7402,14.745,14.7355,14.7355,38137.7422
2005-08-09 14:10:00,31.18,31.19,31.17,31.18,47976.46820164317,14.7402,14.745,14.7355,14.7402,47976.4682
2005-08-09 14:20:00,31.19,31.2,31.17,31.2,71102.54589714982,14.745,14.7497,14.7355,14.7497,71102.5459
2005-08-09 14:30:00,31.2,31.24,31.17,31.2,62176.6913480069,14.7497,14.7686,14.7355,14.7497,62176.6913
2005-08-09 14:40:00,31.2,31.23,31.2,31.22,49193.6301856172,14.7497,14.7639,14.7497,14.7591,49193.6302
2005-08-09 14:50:00,31.23,31.24,31.18,31.19,34689.11654325997,14.7639,14.7686,14.7402,14.745,34689.1165
2005-08-09 15:00:00,31.19,31.2,31.17,31.18,66538.18845724719,14.745,14.7497,14.7355,14.7402,66538.1885
2005-08-09 15:10:00,31.17,31.21,31.17,31.18,135003.5500557866,14.7355,14.7544,14.7355,14.7402,135003.5501
2005-08-09 15:20:00,31.17,31.19,31.14,31.18,115224.66781620854,14.7355,14.745,14.7213,14.7402,115224.6678
2005-08-09 15:30:00,31.18,31.19,31.17,31.18,183081.4484227609,14.7402,14.745,14.7355,14.7402,183081.4484
2005-08-09 15:40:00,31.18,31.2,31.13,31.2,456334.3138249315,14.7402,14.7497,14.7166,14.7497,456334.3138
2005-08-09 15:50:00,31.18,31.23,31.17,31.2,160259.6612232478,14.7402,14.7639,14.7355,14.7497,160259.6612
2005-08-10 09:30:00,31.3,31.5,31.3,31.37,76579.77482503296,14.797,14.8915,14.797,14.8301,76579.7748
2005-08-10 09:40:00,31.37,31.41,31.32,31.4,141190.79014098793,14.8301,14.849,14.8064,14.8442,141190.7901
2005-08-10 09:50:00,31.4,31.49,31.37,31.48,76884.06532102647,14.8442,14.8868,14.8301,14.8821,76884.0653
2005-08-10 10:00:00,31.47,31.48,31.35,31.4,24241.809514149507,14.8773,14.8821,14.8206,14.8442,24241.8095
2005-08-10 10:10:00,31.41,31.44,31.4,31.42,26878.99381275992,14.849,14.8631,14.8442,14.8537,26878.9938
2005-08-10 10:20:00,31.42,31.42,31.38,31.39,38543.462825844406,14.8537,14.8537,14.8348,14.8395,38543.4628
2005-08-10 10:30:00,31.39,31.45,31.39,31.43,56090.88142813673,14.8395,14.8679,14.8395,14.8584,56090.8814
2005-08-10 10:40:00,31.42,31.48,31.4,31.48,58829.4958920783,14.8537,14.8821,14.8442,14.8821,58829.4959
2005-08-10 10:50:00,31.48,31.58,31.48,31.56,93822.90293133176,14.8821,14.9293,14.8821,14.9199,93822.9029
2005-08-10 11:00:00,31.56,31.59,31.56,31.59,205396.08479561823,14.9199,14.9341,14.9199,14.9341,205396.0848
2005-08-10 11:10:00,31.59,31.73,31.59,31.7,115224.66781620854,14.9341,15.0002,14.9341,14.9861,115224.6678
2005-08-10 11:20:00,31.68,31.69,31.63,31.65,54670.85911350035,14.9766,14.9813,14.953,14.9624,54670.8591
2005-08-10 11:30:00,31.64,31.65,31.57,31.57,38949.18348716908,14.9577,14.9624,14.9246,14.9246,38949.1835
2005-08-10 11:40:00,31.58,31.6,31.49,31.5,97474.38888325388,14.9293,14.9388,14.8868,14.8915,97474.3889
2005-08-10 11:50:00,31.51,31.52,31.36,31.45,57308.04341211076,14.8962,14.901,14.8253,14.8679,57308.0434
2005-08-10 12:00:00,31.45,31.47,31.39,31.39,70595.39507049396,14.8679,14.8773,14.8395,14.8395,70595.3951
2005-08-10 12:10:00,31.39,31.41,31.35,31.4,21401.764884876764,14.8395,14.849,14.8206,14.8442,21401.7649
2005-08-10 12:20:00,31.4,31.44,31.39,31.43,16938.837610305305,14.8442,14.8631,14.8395,14.8584,16938.8376
2005-08-10 12:30:00,31.43,31.48,31.37,31.45,78608.37813165635,14.8584,14.8821,14.8301,14.8679,78608.3781
2005-08-10 12:40:00,31.45,31.47,31.37,31.46,85809.91987016938,14.8679,14.8773,14.8301,14.8726,85809.9199
2005-08-10 12:50:00,31.46,31.55,31.46,31.47,44730.702911045744,14.8726,14.9151,14.8726,14.8773,44730.7029
2005-08-10 13:00:00,31.47,31.63,31.47,31.63,43614.97109240288,14.8773,14.953,14.8773,14.953,43614.9711
2005-08-10 13:10:00,31.62,31.62,31.52,31.57,59945.22771072117,14.9482,14.9482,14.901,14.9246,59945.2277
2005-08-10 13:20:00,31.57,31.6,31.53,31.59,56192.3115934679,14.9246,14.9388,14.9057,14.9341,56192.3116
2005-08-10 13:30:00,31.58,31.59,31.57,31.58,19474.59174358454,14.9293,14.9341,14.9246,14.9293,19474.5917
2005-08-10 13:40:00,31.57,31.58,31.44,31.45,50207.9318389289,14.9246,14.9293,14.8631,14.8679,50207.9318
2005-08-10 13:50:00,31.44,31.5,31.44,31.46,58119.48473476012,14.8631,14.8915,14.8631,14.8726,58119.4847
2005-08-10 14:00:00,31.46,31.48,31.41,31.41,27791.86530074044,14.8726,14.8821,14.849,14.849,27791.8653
2005-08-10 14:10:00,31.4,31.43,31.4,31.42,36514.85951922102,14.8442,14.8584,14.8442,14.8537,36514.8595
2005-08-10 14:20:00,31.44,31.45,31.35,31.38,48990.76985495487,14.8631,14.8679,14.8206,14.8348,48990.7699
2005-08-10 14:30:00,31.39,31.41,31.38,31.4,21300.3347195456,14.8395,14.849,14.8348,14.8442,21300.3347
2005-08-10 14:40:00,31.39,31.48,31.39,31.47,59336.64671873416,14.8395,14.8821,14.8395,14.8773,59336.6467
2005-08-10 14:50:00,31.47,31.49,31.41,31.41,85911.35003550055,14.8773,14.8868,14.849,14.849,85911.35
2005-08-10 15:00:00,31.41,31.42,31.35,31.35,62886.70250532508,14.849,14.8537,14.8206,14.8206,62886.7025
2005-08-10 15:10:00,31.34,31.35,31.19,31.2,34790.54670859114,14.8159,14.8206,14.745,14.7497,34790.5467
2005-08-10 15:20:00,31.21,31.21,31.13,31.13,47875.038036312,14.7544,14.7544,14.7166,14.7166,47875.038
2005-08-10 15:30:00,31.13,31.2,31.12,31.16,43310.68059640937,14.7166,14.7497,14.7119,14.7308,43310.6806
2005-08-10 15:40:00,31.16,31.19,31.15,31.19,58018.05456942895,14.7308,14.745,14.726,14.745,58018.0546
2005-08-10 15:50:00,31.18,31.24,31.17,31.24,87027.08185414343,14.7402,14.7686,14.7355,14.7686,87027.0819
2005-08-11 09:30:00,31.16,31.25,31.05,31.08,58220.91490009129,14.7308,14.7733,14.6788,14.693,58220.9149
2005-08-11 09:40:00,31.08,31.18,31.07,31.15,43614.97109240288,14.693,14.7402,14.6882,14.726,43614.9711
2005-08-11 09:50:00,31.15,31.16,31.13,31.15,88244.24383811746,14.726,14.7308,14.7166,14.726,88244.2438
2005-08-11 10:00:00,31.15,31.2,31.12,31.14,51323.66365757176,14.726,14.7497,14.7119,14.7213,51323.6637
2005-08-11 10:10:00,31.15,31.19,31.13,31.19,72319.70788112385,14.726,14.745,14.7166,14.745,72319.7079
2005-08-11 10:20:00,31.18,31.24,31.14,31.22,51323.66365757176,14.7402,14.7686,14.7213,14.7591,51323.6637
2005-08-11 10:30:00,31.22,31.22,31.12,31.14,36311.99918855868,14.7591,14.7591,14.7119,14.7213,36311.9992
2005-08-11 10:40:00,31.13,31.13,31.11,31.13,16735.977279642964,14.7166,14.7166,14.7071,14.7166,16735.9773
2005-08-11 10:50:00,31.12,31.14,31.09,31.14,20894.614058220915,14.7119,14.7213,14.6977,14.7213,20894.6141
2005-08-11 11:00:00,31.14,31.15,31.1,31.12,38949.18348716908,14.7213,14.726,14.7024,14.7119,38949.1835
2005-08-11 11:10:00,31.12,31.12,31.05,31.07,55888.02109747439,14.7119,14.7119,14.6788,14.6882,55888.0211
2005-08-11 11:20:00,31.09,31.11,31.08,31.09,15823.10579166244,14.6977,14.7071,14.693,14.6977,15823.1058
2005-08-11 11:30:00,31.09,31.1,31.02,31.03,44730.702911045744,14.6977,14.7024,14.6646,14.6693,44730.7029
2005-08-11 11:40:00,31.03,31.07,31.03,31.06,29516.17811137032,14.6693,14.6882,14.6693,14.6835,29516.1781
2005-08-11 11:50:00,31.07,31.07,31.05,31.05,16735.977279642964,14.6882,14.6882,14.6788,14.6788,16735.9773
2005-08-11 12:00:00,31.05,31.05,31.03,31.05,26676.13348209757,14.6788,14.6788,14.6693,14.6788,26676.1335
2005-08-11 12:10:00,31.05,31.06,30.98,30.98,126179.12567197483,14.6788,14.6835,14.6457,14.6457,126179.1257
2005-08-11 12:20:00,30.98,31.04,30.97,30.97,16735.977279642964,14.6457,14.674,14.641,14.641,16735.9773
2005-08-11 12:30:00,30.98,31.05,30.98,31.03,18866.010751597525,14.6457,14.6788,14.6457,14.6693,18866.0108
2005-08-11 12:40:00,31.03,31.05,31.01,31.05,18460.290090272847,14.6693,14.6788,14.6599,14.6788,18460.2901
2005-08-11 12:50:00,31.05,31.1,31.05,31.1,27284.714474084594,14.6788,14.7024,14.6788,14.7024,27284.7145
2005-08-11 13:00:00,31.09,31.12,31.08,31.12,24850.39050613653,14.6977,14.7119,14.693,14.7119,24850.3905
2005-08-11 13:10:00,31.12,31.15,31.11,31.11,66538.18845724719,14.7119,14.726,14.7071,14.7071,66538.1885
2005-08-11 13:20:00,31.12,31.14,31.12,31.12,17547.41860229232,14.7119,14.7213,14.7119,14.7119,17547.4186
2005-08-11 13:30:00,31.12,31.12,31.08,31.08,17750.27893295466,14.7119,14.7119,14.693,14.693,17750.2789
2005-08-11 13:40:00,31.09,31.09,31.05,31.07,18561.720255604017,14.6977,14.6977,14.6788,14.6882,18561.7203
2005-08-11 13:50:00,31.07,31.07,31.04,31.06,20083.17273557156,14.6882,14.6882,14.674,14.6835,20083.1727
2005-08-11 14:00:00,31.06,31.06,31.04,31.04,18764.580586266355,14.6835,14.6835,14.674,14.674,18764.5806
2005-08-11 14:10:00,31.04,31.05,30.96,30.97,53352.26696419515,14.674,14.6788,14.6362,14.641,53352.267
2005-08-11 14:20:00,30.98,30.98,30.97,30.97,25154.68100213004,14.6457,14.6457,14.641,14.641,25154.681
2005-08-11 14:30:00,30.97,31.02,30.93,30.95,38949.18348716908,14.641,14.6646,14.622,14.6315,38949.1835
2005-08-11 14:40:00,30.95,31.0,30.93,30.99,42904.95993508469,14.6315,14.6551,14.622,14.6504,42904.9599
2005-08-11 14:50:00,30.99,31.12,30.98,31.12,84491.32772086418,14.6504,14.7119,14.6457,14.7119,84491.3277
2005-08-11 15:00:00,31.12,31.12,31.08,31.12,61365.25002535754,14.7119,14.7119,14.693,14.7119,61365.25
2005-08-11 15:10:00,31.12,31.23,31.11,31.22,73334.00953443554,14.7119,14.7639,14.7071,14.7591,73334.0095
2005-08-11 15:20:00,31.21,31.25,31.15,31.22,81955.57358758495,14.7544,14.7733,14.726,14.7591,81955.5736
2005-08-11 15:30:00,31.22,31.22,31.14,31.21,93112.8917740136,14.7591,14.7591,14.7213,14.7544,93112.8918
2005-08-11 15:40:00,31.21,31.23,31.19,31.21,44020.69175372756,14.7544,14.7639,14.745,14.7544,44020.6918
2005-08-11 15:50:00,31.21,31.21,31.14,31.2,139567.90749568923,14.7544,14.7544,14.7213,14.7497,139567.9075
2005-08-12 09:30:00,31.79,31.8,30.97,31.0,68161.0711025459,15.0286,15.0333,14.641,14.6551,68161.0711
2005-08-12 09:40:00,31.02,31.04,30.91,30.91,42296.37894309768,14.6646,14.674,14.6126,14.6126,42296.3789
2005-08-12 09:50:00,30.91,31.03,30.86,30.96,64408.15498529263,14.6126,14.6693,14.589,14.6362,64408.155
2005-08-12 10:00:00,30.96,31.02,30.91,31.01,100923.01450451365,14.6362,14.6646,14.6126,14.6599,100923.0145
2005-08-12 10:10:00,31.01,31.02,30.97,30.97,47672.17770564966,14.6599,14.6646,14.641,14.641,47672.1777
2005-08-12 10:20:00,30.97,31.11,30.97,31.11,49497.92068161071,14.641,14.7071,14.641,14.7071,49497.9207
2005-08-12 10:30:00,31.1,31.11,31.05,31.11,46455.01572167563,14.7024,14.7071,14.6788,14.7071,46455.0157
2005-08-12 10:40:00,31.11,31.13,31.09,31.1,18663.150420935188,14.7071,14.7166,14.6977,14.7024,18663.1504
2005-08-12 10:50:00,31.09,31.11,31.07,31.08,13794.502485039053,14.6977,14.7071,14.6882,14.693,13794.5025
2005-08-12 11:00:00,31.09,31.13,31.08,31.08,24038.94918348717,14.6977,14.7166,14.693,14.693,24038.9492
2005-08-12 11:10:00,31.08,31.12,31.07,31.08,28501.87645805863,14.693,14.7119,14.6882,14.693,28501.8765
2005-08-12 11:20:00,31.08,31.1,31.06,31.06,25458.97149812354,14.693,14.7024,14.6835,14.6835,25458.9715
2005-08-12 11:30:00,31.06,31.07,31.05,31.07,43209.2504310782,14.6835,14.6882,14.6788,14.6882,43209.2504
2005-08-12 11:40:00,31.06,31.07,31.01,31.01,80738.41160361092,14.6835,14.6882,14.6599,14.6599,80738.4116
2005-08-12 11:50:00,31.01,31.06,30.99,30.99,108631.70706968252,14.6599,14.6835,14.6504,14.6504,108631.7071
2005-08-12 12:00:00,31.0,31.01,30.93,30.93,68871.08225986408,14.6551,14.6599,14.622,14.622,68871.0823
2005-08-12 12:10:00,30.93,30.98,30.92,30.97,49497.92068161071,14.622,14.6457,14.6173,14.641,49497.9207
2005-08-12 12:20:00,30.98,30.98,30.92,30.93,34689.11654325997,14.6457,14.6457,14.6173,14.622,34689.1165
2005-08-12 12:30:00,30.93,30.97,30.93,30.94,26878.99381275992,14.622,14.641,14.622,14.6268,26878.9938
2005-08-12 12:40:00,30.94,30.95,30.91,30.91,24038.94918348717,14.6268,14.6315,14.6126,14.6126,24038.9492
2005-08-12 12:50:00,30.91,30.91,30.89,30.9,36514.85951922102,14.6126,14.6126,14.6031,14.6079,36514.8595
2005-08-12 13:00:00,30.89,30.91,30.86,30.89,48686.47935896136,14.6031,14.6126,14.589,14.6031,48686.4794
2005-08-12 13:10:00,30.89,30.98,30.89,30.96,22010.34587686378,14.6031,14.6457,14.6031,14.6362,22010.3459
2005-08-12 13:20:00,30.97,30.97,30.9,30.91,13287.351658383202,14.641,14.641,14.6079,14.6126,13287.3517
2005-08-12 13:30:00,30.92,30.92,30.89,30.9,18257.42975961051,14.6173,14.6173,14.6031,14.6079,18257.4298
2005-08-12 13:40:00,30.9,30.91,30.87,30.87,18663.150420935188,14.6079,14.6126,14.5937,14.5937,18663.1504
2005-08-12 13:50:00,30.86,30.88,30.86,30.87,21604.6252155391,14.589,14.5984,14.589,14.5937,21604.6252
2005-08-12 14:00:00,30.86,30.93,30.85,30.92,55482.30043614971,14.589,14.622,14.5842,14.6173,55482.3004
2005-08-12 14:10:00,30.92,30.93,30.9,30.9,44223.5520843899,14.6173,14.622,14.6079,14.6079,44223.5521
2005-08-12 14:20:00,30.91,30.98,30.91,30.92,24546.10001014301,14.6126,14.6457,14.6126,14.6173,24546.1
2005-08-12 14:30:00,30.92,30.97,30.91,30.96,32356.22274064307,14.6173,14.641,14.6126,14.6362,32356.2227
2005-08-12 14:40:00,30.96,30.96,30.9,30.93,17141.697940967642,14.6362,14.6362,14.6079,14.622,17141.6979
2005-08-12 14:50:00,30.93,30.94,30.9,30.9,23531.79835683132,14.622,14.6268,14.6079,14.6079,23531.7984
2005-08-12 15:00:00,30.91,30.91,30.88,30.89,21908.91571153261,14.6126,14.6126,14.5984,14.6031,21908.9157
2005-08-12 15:10:00,30.88,30.89,30.87,30.88,35601.98803124049,14.5984,14.6031,14.5937,14.5984,35601.988
2005-08-12 15:20:00,30.88,30.97,30.87,30.95,61568.11035601988,14.5984,14.641,14.5937,14.6315,61568.1104
2005-08-12 15:30:00,30.95,30.99,30.93,30.95,58119.48473476012,14.6315,14.6504,14.622,14.6315,58119.4847
2005-08-12 15:40:00,30.94,30.95,30.89,30.91,61466.68019068871,14.6268,14.6315,14.6031,14.6126,61466.6802
2005-08-12 15:50:00,30.91,30.94,30.85,30.86,78608.37813165635,14.6126,14.6268,14.5842,14.589,78608.3781
2005-08-15 09:30:00,30.87,31.02,30.86,30.88,96155.79673394868,14.5937,14.6646,14.589,14.5984,96155.7967
2005-08-15 09:40:00,30.86,30.89,30.8,30.8,88852.82483010448,14.589,14.6031,14.5606,14.5606,88852.8248
2005-08-15 09:50:00,30.81,30.85,30.77,30.84,41383.50745511715,14.5653,14.5842,14.5464,14.5795,41383.5075
2005-08-15 10:00:00,30.83,30.83,30.78,30.8,40572.06613246779,14.5748,14.5748,14.5511,14.5606,40572.0661
2005-08-15 10:10:00,30.79,30.86,30.75,30.75,101227.30500050716,14.5559,14.589,14.537,14.537,101227.305
2005-08-15 10:20:00,30.75,30.75,30.69,30.7,57206.61324677959,14.537,14.537,14.5086,14.5133,57206.6132
2005-08-15 10:30:00,30.71,30.75,30.69,30.75,58220.91490009129,14.518,14.537,14.5086,14.537,58220.9149
2005-08-15 10:40:00,30.75,30.83,30.74,30.76,29414.74794603915,14.537,14.5748,14.5322,14.5417,29414.7479
2005-08-15 10:50:00,30.74,30.76,30.73,30.76,34384.826047266455,14.5322,14.5417,14.5275,14.5417,34384.826
2005-08-15 11:00:00,30.76,30.83,30.76,30.81,37630.59133786388,14.5417,14.5748,14.5417,14.5653,37630.5913
2005-08-15 11:10:00,30.82,30.87,30.81,30.83,24748.960340805355,14.57,14.5937,14.5653,14.5748,24748.9603
2005-08-15 11:20:00,30.82,30.84,30.82,30.83,9230.145045136424,14.57,14.5795,14.57,14.5748,9230.145
2005-08-15 11:30:00,30.83,30.83,30.78,30.79,23430.36819150015,14.5748,14.5748,14.5511,14.5559,23430.3682
2005-08-15 11:40:00,30.8,30.84,30.78,30.84,16330.256618318288,14.5606,14.5795,14.5511,14.5795,16330.2566
2005-08-15 11:50:00,30.82,30.88,30.82,30.86,18054.56942894817,14.57,14.5984,14.57,14.589,18054.5694
2005-08-15 12:00:00,30.84,30.86,30.83,30.86,21503.19505020793,14.5795,14.589,14.5748,14.589,21503.1951
2005-08-15 12:10:00,30.85,30.92,30.85,30.91,163302.56618318288,14.5842,14.6173,14.5842,14.6126,163302.5662
2005-08-15 12:20:00,30.91,30.96,30.89,30.96,51425.09382290293,14.6126,14.6362,14.6031,14.6362,51425.0938
2005-08-15 12:30:00,30.96,30.98,30.95,30.95,39354.90414849376,14.6362,14.6457,14.6315,14.6315,39354.9041
2005-08-15 12:40:00,30.96,30.97,30.94,30.96,22618.926868850795,14.6362,14.641,14.6268,14.6362,22618.9269
2005-08-15 12:50:00,30.96,30.96,30.93,30.94,17141.697940967642,14.6362,14.6362,14.622,14.6268,17141.6979
2005-08-15 13:00:00,30.94,30.95,30.94,30.95,22213.20620752612,14.6268,14.6315,14.6268,14.6315,22213.2062
2005-08-15 13:10:00,30.94,30.98,30.94,30.96,30530.47976468201,14.6268,14.6457,14.6268,14.6362,30530.4798
2005-08-15 13:20:00,30.96,30.99,30.92,30.96,69175.37275585759,14.6362,14.6504,14.6173,14.6362,69175.3728
2005-08-15 13:30:00,30.96,30.98,30.96,30.97,26676.13348209757,14.6362,14.6457,14.6362,14.641,26676.1335
2005-08-15 13:40:00,30.97,30.98,30.95,30.97,28299.016127396288,14.641,14.6457,14.6315,14.641,28299.0161
2005-08-15 13:50:00,30.98,30.98,30.97,30.97,18054.56942894817,14.6457,14.6457,14.641,14.641,18054.5694
2005-08-15 14:00:00,30.96,30.98,30.96,30.98,26574.703316766405,14.6362,14.6457,14.6362,14.6457,26574.7033
2005-08-15 14:10:00,30.98,31.0,30.97,30.97,26878.99381275992,14.6457,14.6551,14.641,14.641,26878.9938
2005-08-15 14:20:00,30.96,31.0,30.96,31.0,65422.45663860432,14.6362,14.6551,14.6362,14.6551,65422.4566
2005-08-15 14:30:00,31.0,31.01,30.97,31.0,26168.982655441727,14.6551,14.6599,14.641,14.6551,26168.9827
2005-08-15 14:40:00,31.0,31.0,30.98,31.0,13693.07231970788,14.6551,14.6551,14.6457,14.6551,13693.0723
2005-08-15 14:50:00,31.0,31.01,30.97,30.98,45542.1442336951,14.6551,14.6599,14.641,14.6457,45542.1442
2005-08-15 15:00:00,30.99,30.99,30.96,30.97,28704.73678872097,14.6504,14.6504,14.6362,14.641,28704.7368
2005-08-15 15:10:00,30.97,30.97,30.96,30.96,31544.781417993712,14.641,14.641,14.6362,14.6362,31544.7814
2005-08-15 15:20:00,30.96,30.97,30.95,30.96,106603.10376305912,14.6362,14.641,14.6315,14.6362,106603.1038
2005-08-15 15:30:00,30.95,30.98,30.95,30.98,38036.31199918856,14.6315,14.6457,14.6315,14.6457,38036.312
2005-08-15 15:40:00,30.97,31.01,30.96,31.01,67755.35044122122,14.641,14.6599,14.6362,14.6599,67755.3504
2005-08-15 15:50:00,31.01,31.04,30.99,30.99,134192.10873313723,14.6599,14.674,14.6504,14.6504,134192.1087
2005-08-16 09:30:00,30.99,30.99,30.8,30.8,66436.75829191602,14.6504,14.6504,14.5606,14.5606,66436.7583
2005-08-16 09:40:00,30.82,30.97,30.81,30.92,70696.82523582513,14.57,14.641,14.5653,14.6173,70696.8252
2005-08-16 09:50:00,30.92,30.93,30.88,30.92,48179.32853230551,14.6173,14.622,14.5984,14.6173,48179.3285
2005-08-16 10:00:00,30.92,30.95,30.89,30.95,59843.79754539,14.6173,14.6315,14.6031,14.6315,59843.7975
2005-08-16 10:10:00,30.94,30.99,30.91,30.98,55279.440105487374,14.6268,14.6504,14.6126,14.6457,55279.4401
2005-08-16 10:20:00,30.98,31.11,30.96,31.1,88244.24383811746,14.6457,14.7071,14.6362,14.7024,88244.2438
2005-08-16 10:30:00,31.09,31.09,31.06,31.07,48686.47935896136,14.6977,14.6977,14.6835,14.6882,48686.4794
2005-08-16 10:40:00,31.06,31.07,30.99,31.01,40369.20580180546,14.6835,14.6882,14.6504,14.6599,40369.2058
2005-08-16 10:50:00,31.01,31.04,30.95,30.97,87229.94218480577,14.6599,14.674,14.6315,14.641,87229.9422
2005-08-16 11:00:00,30.97,31.03,30.97,31.03,57815.194238766606,14.641,14.6693,14.641,14.6693,57815.1942
2005-08-16 11:10:00,31.03,31.04,30.99,30.99,29414.74794603915,14.6693,14.674,14.6504,14.6504,29414.7479
2005-08-16 11:20:00,31.0,31.05,31.0,31.04,45440.71406836393,14.6551,14.6788,14.6551,14.674,45440.7141
2005-08-16 11:30:00,31.05,31.06,31.02,31.06,46759.30621766914,14.6788,14.6835,14.6646,14.6835,46759.3062
2005-08-16 11:40:00,31.06,31.09,31.03,31.06,66335.32812658485,14.6835,14.6977,14.6693,14.6835,66335.3281
2005-08-16 11:50:00,31.05,31.08,31.04,31.07,45643.57439902627,14.6788,14.693,14.674,14.6882,45643.5744
2005-08-16 12:00:00,31.08,31.08,30.99,31.03,45339.28390303276,14.693,14.693,14.6504,14.6693,45339.2839
2005-08-16 12:10:00,31.02,31.06,31.02,31.06,23430.36819150015,14.6646,14.6835,14.6646,14.6835,23430.3682
2005-08-16 12:20:00,31.05,31.06,30.99,31.04,39050.61365250025,14.6788,14.6835,14.6504,14.674,39050.6137
2005-08-16 12:30:00,31.04,31.04,31.01,31.01,13388.781823714373,14.674,14.674,14.6599,14.6599,13388.7818
2005-08-16 12:40:00,31.01,31.01,30.98,31.0,29921.898772695,14.6599,14.6599,14.6457,14.6551,29921.8988
2005-08-16 12:50:00,31.0,31.0,30.98,30.99,16431.686783649457,14.6551,14.6551,14.6457,14.6504,16431.6868
2005-08-16 13:00:00,30.98,30.99,30.94,30.95,31443.35125266254,14.6457,14.6504,14.6268,14.6315,31443.3513
2005-08-16 13:10:00,30.96,30.97,30.94,30.96,17750.27893295466,14.6362,14.641,14.6268,14.6362,17750.2789
2005-08-16 13:20:00,30.96,30.99,30.93,30.93,26777.563647428746,14.6362,14.6504,14.622,14.622,26777.5636
2005-08-16 13:30:00,30.93,30.94,30.91,30.92,20691.75372755857,14.622,14.6268,14.6126,14.6173,20691.7537
2005-08-16 13:40:00,30.93,30.93,30.92,30.93,19170.30124759104,14.622,14.622,14.6173,14.622,19170.3012
2005-08-16 13:50:00,30.93,30.93,30.89,30.9,18257.42975961051,14.622,14.622,14.6031,14.6079,18257.4298
2005-08-16 14:00:00,30.9,30.9,30.86,30.86,32254.79257531189,14.6079,14.6079,14.589,14.589,32254.7926
2005-08-16 14:10:00,30.86,30.86,30.84,30.85,38543.462825844406,14.589,14.589,14.5795,14.5842,38543.4628
2005-08-16 14:20:00,30.86,30.88,30.82,30.86,42499.23927376002,14.589,14.5984,14.57,14.589,42499.2393
2005-08-16 14:30:00,30.86,30.92,30.85,30.89,38949.18348716908,14.589,14.6173,14.5842,14.6031,38949.1835
2005-08-16 14:40:00,30.89,30.92,30.87,30.87,21908.91571153261,14.6031,14.6173,14.5937,14.5937,21908.9157
2005-08-16 14:50:00,30.87,30.89,30.84,30.88,28603.306623389795,14.5937,14.6031,14.5795,14.5984,28603.3066
2005-08-16 15:00:00,30.88,30.91,30.87,30.88,20894.614058220915,14.5984,14.6126,14.5937,14.5984,20894.6141
2005-08-16 15:10:00,30.89,30.89,30.85,30.85,26270.412820772897,14.6031,14.6031,14.5842,14.5842,26270.4128
2005-08-16 15:20:00,30.86,30.86,30.79,30.79,60553.808702708186,14.589,14.589,14.5559,14.5559,60553.8087
2005-08-16 15:30:00,30.8,30.82,30.74,30.75,44324.98224972107,14.5606,14.57,14.5322,14.537,44324.9822
2005-08-16 15:40:00,30.76,30.83,30.75,30.79,61466.68019068871,14.5417,14.5748,14.537,14.5559,61466.6802
2005-08-16 15:50:00,30.79,30.84,30.78,30.78,101835.88599249416,14.5559,14.5795,14.5511,14.5511,101835.886
2005-08-17 09:30:00,30.66,30.76,30.66,30.7,99908.71285120194,14.6095,14.6572,14.6095,14.6286,99908.7129
2005-08-17 09:40:00,30.7,30.91,30.7,30.91,142915.10295161782,14.6286,14.7286,14.6286,14.7286,142915.103
2005-08-17 09:50:00,30.92,30.92,30.82,30.86,256314.0277918653,14.7334,14.7334,14.6858,14.7048,256314.0278
2005-08-17 10:00:00,30.86,30.91,30.83,30.86,198803.1240490922,14.7048,14.7286,14.6905,14.7048,198803.124
2005-08-17 10:10:00,30.86,30.91,30.81,30.88,44223.5520843899,14.7048,14.7286,14.681,14.7143,44223.5521
2005-08-17 10:20:00,30.87,30.89,30.83,30.87,40572.06613246779,14.7096,14.7191,14.6905,14.7096,40572.0661
2005-08-17 10:30:00,30.87,30.91,30.81,30.89,247692.4637387159,14.7096,14.7286,14.681,14.7191,247692.4637
2005-08-17 10:40:00,30.89,31.0,30.89,30.98,201643.1686783649,14.7191,14.7715,14.7191,14.762,201643.1687
2005-08-17 10:50:00,30.98,31.02,30.93,30.94,102343.03681915002,14.762,14.7811,14.7382,14.7429,102343.0368
2005-08-17 11:00:00,30.94,31.06,30.94,31.04,126381.9860026372,14.7429,14.8001,14.7429,14.7906,126381.986
2005-08-17 11:10:00,31.05,31.11,31.03,31.07,117253.27112283192,14.7953,14.8239,14.7858,14.8049,117253.2711
2005-08-17 11:20:00,31.07,31.12,31.05,31.12,91692.86945937722,14.8049,14.8287,14.7953,14.8287,91692.8695
2005-08-17 11:30:00,31.12,31.12,31.08,31.12,69581.09341718227,14.8287,14.8287,14.8096,14.8287,69581.0934
2005-08-17 11:40:00,31.12,31.12,31.08,31.11,97880.10954457856,14.8287,14.8287,14.8096,14.8239,97880.1095
2005-08-17 11:50:00,31.11,31.14,31.1,31.12,91185.71863272136,14.8239,14.8382,14.8192,14.8287,91185.7186
2005-08-17 12:00:00,31.12,31.13,31.1,31.11,80231.26077695507,14.8287,14.8335,14.8192,14.8239,80231.2608
2005-08-17 12:10:00,31.1,31.15,31.1,31.14,57003.75291611726,14.8192,14.843,14.8192,14.8382,57003.7529
2005-08-17 12:20:00,31.15,31.19,31.12,31.13,106907.39425905264,14.843,14.8621,14.8287,14.8335,106907.3943
2005-08-17 12:30:00,31.12,31.16,31.11,31.15,44527.8425803834,14.8287,14.8478,14.8239,14.843,44527.8426
2005-08-17 12:40:00,31.15,31.15,31.13,31.13,23328.938026168984,14.843,14.843,14.8335,14.8335,23328.938
2005-08-17 12:50:00,31.13,31.13,31.11,31.12,12070.18967440917,14.8335,14.8335,14.8239,14.8287,12070.1897
2005-08-17 13:00:00,31.11,31.12,31.1,31.11,24647.530175474185,14.8239,14.8287,14.8192,14.8239,24647.5302
2005-08-17 13:10:00,31.11,31.12,31.08,31.12,35601.98803124049,14.8239,14.8287,14.8096,14.8287,35601.988
2005-08-17 13:20:00,31.12,31.15,31.12,31.12,38644.89299117558,14.8287,14.843,14.8287,14.8287,38644.893
2005-08-17 13:30:00,31.12,31.13,31.11,31.12,41890.658281773,14.8287,14.8335,14.8239,14.8287,41890.6583
2005-08-17 13:40:00,31.12,31.13,31.1,31.12,45339.28390303276,14.8287,14.8335,14.8192,14.8287,45339.2839
2005-08-17 13:50:00,31.12,31.13,31.12,31.13,36920.580180545694,14.8287,14.8335,14.8287,14.8335,36920.5802
2005-08-17 14:00:00,31.13,31.14,31.1,31.1,67653.92027589005,14.8335,14.8382,14.8192,14.8192,67653.9203
2005-08-17 14:10:00,31.09,31.12,31.08,31.12,99300.13185921492,14.8144,14.8287,14.8096,14.8287,99300.1319
2005-08-17 14:20:00,31.12,31.13,31.1,31.12,104777.36078709808,14.8287,14.8335,14.8192,14.8287,104777.3608
2005-08-17 14:30:00,31.12,31.12,31.08,31.1,74551.17151840958,14.8287,14.8287,14.8096,14.8192,74551.1715
2005-08-17 14:40:00,31.08,31.1,31.01,31.04,64205.294654630285,14.8096,14.8192,14.7763,14.7906,64205.2947
2005-08-17 14:50:00,31.03,31.07,31.01,31.03,60046.65787605234,14.7858,14.8049,14.7763,14.7858,60046.6579
2005-08-17 15:00:00,31.03,31.08,31.0,31.08,69073.94259052642,14.7858,14.8096,14.7715,14.8096,69073.9426
2005-08-17 15:10:00,31.08,31.13,31.07,31.13,73942.59052642256,14.8096,14.8335,14.8049,14.8335,73942.5905
2005-08-17 15:20:00,31.13,31.13,31.05,31.05,57105.18308144842,14.8335,14.8335,14.7953,14.7953,57105.1831
2005-08-17 15:30:00,31.05,31.08,31.03,31.08,89968.55664874734,14.7953,14.8096,14.7858,14.8096,89968.5566
2005-08-17 15:40:00,31.07,31.08,31.05,31.06,116644.69013084492,14.8049,14.8096,14.7953,14.8001,116644.6901
2005-08-17 15:50:00,31.07,31.07,31.05,31.07,119383.30459478647,14.8049,14.8049,14.7953,14.8049,119383.3046
2005-08-18 09:30:00,30.89,30.9,30.82,30.86,58829.4958920783,14.7191,14.7239,14.6858,14.7048,58829.4959
2005-08-18 09:40:00,30.87,30.89,30.8,30.85,42702.09960442236,14.7096,14.7191,14.6762,14.7,42702.0996
2005-08-18 09:50:00,30.86,30.87,30.85,30.85,25763.26199411705,14.7048,14.7096,14.7,14.7,25763.262
2005-08-18 10:00:00,30.84,30.87,30.81,30.81,40572.06613246779,14.6953,14.7096,14.681,14.681,40572.0661
2005-08-18 10:10:00,30.81,30.87,30.77,30.84,339689.6236940866,14.681,14.7096,14.6619,14.6953,339689.6237
2005-08-18 10:20:00,30.84,30.87,30.82,30.83,24140.37934881834,14.6953,14.7096,14.6858,14.6905,24140.3793
2005-08-18 10:30:00,30.83,30.87,30.82,30.82,79014.09879298104,14.6905,14.7096,14.6858,14.6858,79014.0988
2005-08-18 10:40:00,30.82,30.9,30.82,30.85,47773.60787098083,14.6858,14.7239,14.6858,14.7,47773.6079
2005-08-18 10:50:00,30.84,30.87,30.83,30.86,36109.13885789634,14.6953,14.7096,14.6905,14.7048,36109.1389
2005-08-18 11:00:00,30.87,30.87,30.85,30.86,51526.5239882341,14.7096,14.7096,14.7,14.7048,51526.524
2005-08-18 11:10:00,30.86,30.9,30.85,30.88,23734.658687493666,14.7048,14.7239,14.7,14.7143,23734.6587
2005-08-18 11:20:00,30.87,30.88,30.86,30.87,57308.04341211076,14.7096,14.7143,14.7048,14.7096,57308.0434
2005-08-18 11:30:00,30.88,30.88,30.86,30.87,33979.10538594178,14.7143,14.7143,14.7048,14.7096,33979.1054
2005-08-18 11:40:00,30.88,30.9,30.84,30.87,45440.71406836393,14.7143,14.7239,14.6953,14.7096,45440.7141
2005-08-18 11:50:00,30.87,30.88,30.84,30.86,21706.05538087027,14.7096,14.7143,14.6953,14.7048,21706.0554
2005-08-18 12:00:00,30.86,30.87,30.83,30.83,18663.150420935188,14.7048,14.7096,14.6905,14.6905,18663.1504
2005-08-18 12:10:00,30.84,30.86,30.82,30.85,16025.96612232478,14.6953,14.7048,14.6858,14.7,16025.9661
2005-08-18 12:20:00,30.85,30.86,30.82,30.84,15417.385130337763,14.7,14.7048,14.6858,14.6953,15417.3851
2005-08-18 12:30:00,30.84,30.87,30.84,30.86,19474.59174358454,14.6953,14.7096,14.6953,14.7048,19474.5917
2005-08-18 12:40:00,30.87,30.87,30.85,30.87,15518.815295668932,14.7096,14.7096,14.7,14.7096,15518.8153
2005-08-18 12:50:00,30.86,30.91,30.86,30.91,19068.871082259862,14.7048,14.7286,14.7048,14.7286,19068.8711
2005-08-18 13:00:00,30.91,30.92,30.9,30.9,34689.11654325997,14.7286,14.7334,14.7239,14.7239,34689.1165
2005-08-18 13:10:00,30.91,30.91,30.9,30.91,59742.36738005883,14.7286,14.7286,14.7239,14.7286,59742.3674
2005-08-18 13:20:00,30.91,30.91,30.89,30.91,20590.323562227408,14.7286,14.7286,14.7191,14.7286,20590.3236
2005-08-18 13:30:00,30.91,30.92,30.89,30.89,64611.015315954966,14.7286,14.7334,14.7191,14.7191,64611.0153
2005-08-18 13:40:00,30.89,30.93,30.88,30.92,24343.23967948068,14.7191,14.7382,14.7143,14.7334,24343.2397
2005-08-18 13:50:00,30.93,30.96,30.91,30.92,52946.54630287048,14.7382,14.7525,14.7286,14.7334,52946.5463
2005-08-18 14:00:00,30.92,30.95,30.89,30.9,45643.57439902627,14.7334,14.7477,14.7191,14.7239,45643.5744
2005-08-18 14:10:00,30.91,30.93,30.88,30.9,38543.462825844406,14.7286,14.7382,14.7143,14.7239,38543.4628
2005-08-18 14:20:00,30.9,30.93,30.86,30.9,89765.696318085,14.7239,14.7382,14.7048,14.7239,89765.6963
2005-08-18 14:30:00,30.9,30.96,30.87,30.95,144335.12526625418,14.7239,14.7525,14.7096,14.7477,144335.1253
2005-08-18 14:40:00,30.94,30.98,30.93,30.97,117253.27112283192,14.7429,14.762,14.7382,14.7572,117253.2711
2005-08-18 14:50:00,30.98,31.0,30.96,30.99,82259.86408357846,14.762,14.7715,14.7525,14.7668,82259.8641
2005-08-18 15:00:00,30.98,30.99,30.94,30.94,38340.60249518207,14.762,14.7668,14.7429,14.7429,38340.6025
2005-08-18 15:10:00,30.94,30.99,30.94,30.97,162085.40419920883,14.7429,14.7668,14.7429,14.7572,162085.4042
2005-08-18 15:20:00,30.97,30.97,30.89,30.9,26574.703316766405,14.7572,14.7572,14.7191,14.7239,26574.7033
2005-08-18 15:30:00,30.9,30.91,30.85,30.86,45136.423572370426,14.7239,14.7286,14.7,14.7048,45136.4236
2005-08-18 15:40:00,30.86,30.94,30.85,30.9,76275.48432903945,14.7048,14.7429,14.7,14.7239,76275.4843
2005-08-18 15:50:00,30.9,30.91,30.81,30.82,115528.95831220206,14.7239,14.7286,14.681,14.6858,115528.9583
2005-08-19 09:30:00,31.06,31.06,30.86,30.86,245156.70960543663,14.8001,14.8001,14.7048,14.7048,245156.7096
2005-08-19 09:40:00,30.86,30.86,30.81,30.85,95344.35541129932,14.7048,14.7048,14.681,14.7,95344.3554
2005-08-19 09:50:00,30.85,30.87,30.83,30.86,46860.7363830003,14.7,14.7096,14.6905,14.7048,46860.7364
2005-08-19 10:00:00,30.86,30.86,30.83,30.85,36819.15001521452,14.7048,14.7048,14.6905,14.7,36819.15
2005-08-19 10:10:00,30.84,30.86,30.8,30.81,43716.40125773405,14.6953,14.7048,14.6762,14.681,43716.4013
2005-08-19 10:20:00,30.81,30.81,30.78,30.81,83172.73557155898,14.681,14.681,14.6667,14.681,83172.7356
2005-08-19 10:30:00,30.81,30.81,30.75,30.75,45339.28390303276,14.681,14.681,14.6524,14.6524,45339.2839
2005-08-19 10:40:00,30.75,30.76,30.69,30.7,43006.39010041586,14.6524,14.6572,14.6238,14.6286,43006.3901
2005-08-19 10:50:00,30.69,30.73,30.68,30.72,37427.73100720154,14.6238,14.6429,14.619,14.6381,37427.731
2005-08-19 11:00:00,30.72,30.73,30.69,30.69,47165.02687899381,14.6381,14.6429,14.6238,14.6238,47165.0269
2005-08-19 11:10:00,30.69,30.7,30.66,30.67,61162.3896946952,14.6238,14.6286,14.6095,14.6143,61162.3897
2005-08-19 11:20:00,30.67,30.79,30.67,30.77,91997.15995537072,14.6143,14.6715,14.6143,14.6619,91997.16
2005-08-19 11:30:00,30.77,30.86,30.76,30.86,114210.36616289684,14.6619,14.7048,14.6572,14.7048,114210.3662
2005-08-19 11:40:00,30.86,30.86,30.78,30.8,48787.909524292525,14.7048,14.7048,14.6667,14.6762,48787.9095
2005-08-19 11:50:00,30.8,30.81,30.78,30.78,37934.88183385739,14.6762,14.681,14.6667,14.6667,37934.8818
2005-08-19 12:00:00,30.78,30.81,30.73,30.73,34790.54670859114,14.6667,14.681,14.6429,14.6429,34790.5467
2005-08-19 12:10:00,30.73,30.74,30.72,30.72,25661.83182878588,14.6429,14.6476,14.6381,14.6381,25661.8318
2005-08-19 12:20:00,30.73,30.74,30.72,30.74,11867.329343746833,14.6429,14.6476,14.6381,14.6476,11867.3293
2005-08-19 12:30:00,30.73,30.75,30.71,30.72,25357.54133279237,14.6429,14.6524,14.6333,14.6381,25357.5413
2005-08-19 12:40:00,30.72,30.72,30.7,30.7,18054.56942894817,14.6381,14.6381,14.6286,14.6286,18054.5694
2005-08-19 12:50:00,30.7,30.7,30.68,30.68,18257.42975961051,14.6286,14.6286,14.619,14.619,18257.4298
2005-08-19 13:00:00,30.68,30.69,30.66,30.67,47773.60787098083,14.619,14.6238,14.6095,14.6143,47773.6079
2005-08-19 13:10:00,30.66,30.67,30.62,30.67,156303.88477533218,14.6095,14.6143,14.5905,14.6143,156303.8848
2005-08-19 13:20:00,30.67,30.69,30.64,30.66,24546.10001014301,14.6143,14.6238,14.6,14.6095,24546.1
2005-08-19 13:30:00,30.66,30.67,30.63,30.63,22111.77604219495,14.6095,14.6143,14.5952,14.5952,22111.776
2005-08-19 13:40:00,30.64,30.68,30.63,30.67,50207.9318389289,14.6,14.619,14.5952,14.6143,50207.9318
2005-08-19 13:50:00,30.67,30.67,30.66,30.66,15214.524799675424,14.6143,14.6143,14.6095,14.6095,15214.5248
2005-08-19 14:00:00,30.66,30.67,30.64,30.66,58626.63556141596,14.6095,14.6143,14.6,14.6095,58626.6356
2005-08-19 14:10:00,30.67,30.68,30.64,30.66,33674.81488994827,14.6143,14.619,14.6,14.6095,33674.8149
2005-08-19 14:20:00,30.66,30.67,30.65,30.67,20083.17273557156,14.6095,14.6143,14.6047,14.6143,20083.1727
2005-08-19 14:30:00,30.67,30.68,30.65,30.66,40977.78679379248,14.6143,14.619,14.6047,14.6095,40977.7868
2005-08-19 14:40:00,30.66,30.7,30.65,30.68,52845.116137539306,14.6095,14.6286,14.6047,14.619,52845.1161
2005-08-19 14:50:00,30.67,30.69,30.66,30.67,38543.462825844406,14.6143,14.6238,14.6095,14.6143,38543.4628
2005-08-19 15:00:00,30.67,30.68,30.65,30.68,52946.54630287048,14.6143,14.619,14.6047,14.619,52946.5463
2005-08-19 15:10:00,30.68,30.71,30.67,30.71,19068.871082259862,14.619,14.6333,14.6143,14.6333,19068.8711
2005-08-19 15:20:00,30.7,30.71,30.66,30.66,30733.34009534436,14.6286,14.6333,14.6095,14.6095,30733.3401
2005-08-19 15:30:00,30.67,30.68,30.66,30.66,47976.46820164317,14.6143,14.619,14.6095,14.6095,47976.4682
2005-08-19 15:40:00,30.67,30.71,30.66,30.67,80028.40044629273,14.6143,14.6333,14.6095,14.6143,80028.4004
2005-08-19 15:50:00,30.66,30.83,30.62,30.65,141393.65047165027,14.6095,14.6905,14.5905,14.6047,141393.6505
2005-08-22 09:30:00,30.76,30.89,30.7,30.88,82868.44507556547,14.6572,14.7191,14.6286,14.7143,82868.4451
2005-08-22 09:40:00,30.84,30.98,30.66,30.96,88447.1041687798,14.6953,14.762,14.6095,14.7525,88447.1042
2005-08-22 09:50:00,30.94,30.94,30.74,30.83,46657.87605233797,14.7429,14.7429,14.6476,14.6905,46657.8761
2005-08-22 10:00:00,30.84,30.89,30.79,30.8,44223.5520843899,14.6953,14.7191,14.6715,14.6762,44223.5521
2005-08-22 10:10:00,30.8,30.89,30.8,30.85,44122.12191905873,14.6762,14.7191,14.6762,14.7,44122.1219
2005-08-22 10:20:00,30.85,30.88,30.83,30.86,19170.30124759104,14.7,14.7143,14.6905,14.7048,19170.3012
2005-08-22 10:30:00,30.86,30.86,30.84,30.84,27994.72563140278,14.7048,14.7048,14.6953,14.6953,27994.7256
2005-08-22 10:40:00,30.85,30.86,30.8,30.82,29820.46860736383,14.7,14.7048,14.6762,14.6858,29820.4686
2005-08-22 10:50:00,30.82,30.83,30.81,30.83,19981.74257024039,14.6858,14.6905,14.681,14.6905,19981.7426
2005-08-22 11:00:00,30.82,30.85,30.81,30.84,14910.234303681917,14.6858,14.7,14.681,14.6953,14910.2343
2005-08-22 11:10:00,30.84,30.84,30.81,30.81,22111.77604219495,14.6953,14.6953,14.681,14.681,22111.776
2005-08-22 11:20:00,30.82,30.82,30.81,30.81,18561.720255604017,14.6858,14.6858,14.681,14.681,18561.7203
2005-08-22 11:30:00,30.81,30.83,30.8,30.82,31139.06075666904,14.681,14.6905,14.6762,14.6858,31139.0608
2005-08-22 11:40:00,30.81,30.82,30.81,30.81,19474.59174358454,14.681,14.6858,14.681,14.681,19474.5917
2005-08-22 11:50:00,30.82,30.82,30.78,30.79,74855.46201440308,14.6858,14.6858,14.6667,14.6715,74855.462
2005-08-22 12:00:00,30.79,30.83,30.78,30.81,52946.54630287048,14.6715,14.6905,14.6667,14.681,52946.5463
2005-08-22 12:10:00,30.82,30.82,30.79,30.8,25763.26199411705,14.6858,14.6858,14.6715,14.6762,25763.262
2005-08-22 12:20:00,30.81,30.82,30.78,30.82,64408.15498529263,14.681,14.6858,14.6667,14.6858,64408.155
2005-08-22 12:30:00,30.82,30.83,30.77,30.8,77796.936809007,14.6858,14.6905,14.6619,14.6762,77796.9368
2005-08-22 12:40:00,30.8,30.81,30.79,30.81,35906.278527234,14.6762,14.681,14.6715,14.681,35906.2785
2005-08-22 12:50:00,30.81,30.82,30.79,30.81,40267.77563647429,14.681,14.6858,14.6715,14.681,40267.7756
2005-08-22 13:00:00,30.8,30.81,30.78,30.8,63393.85333198093,14.6762,14.681,14.6667,14.6762,63393.8533
2005-08-22 13:10:00,30.79,30.81,30.69,30.73,41687.79795111066,14.6715,14.681,14.6238,14.6429,41687.798
2005-08-22 13:20:00,30.73,30.78,30.72,30.77,21706.05538087027,14.6429,14.6667,14.6381,14.6619,21706.0554
2005-08-22 13:30:00,30.77,30.78,30.72,30.72,35399.12770057815,14.6619,14.6667,14.6381,14.6381,35399.1277
2005-08-22 13:40:00,30.72,30.76,30.71,30.75,17445.988436961154,14.6381,14.6572,14.6333,14.6524,17445.9884
2005-08-22 13:50:00,30.76,30.81,30.75,30.78,21198.904554214423,14.6572,14.681,14.6524,14.6667,21198.9046
2005-08-22 14:00:00,30.77,30.77,30.7,30.71,26777.563647428746,14.6619,14.6619,14.6286,14.6333,26777.5636
2005-08-22 14:10:00,30.72,30.78,30.71,30.75,32254.79257531189,14.6381,14.6667,14.6333,14.6524,32254.7926
2005-08-22 14:20:00,30.74,30.79,30.71,30.73,26067.55249011056,14.6476,14.6715,14.6333,14.6429,26067.5525
2005-08-22 14:30:00,30.73,30.79,30.72,30.73,26980.423978091083,14.6429,14.6715,14.6381,14.6429,26980.424
2005-08-22 14:40:00,30.73,30.77,30.73,30.74,14605.943807688407,14.6429,14.6619,14.6429,14.6476,14605.9438
2005-08-22 14:50:00,30.75,30.76,30.71,30.71,27589.004970078106,14.6524,14.6572,14.6333,14.6333,27589.005
2005-08-22 15:00:00,30.71,30.75,30.71,30.73,49295.06035094837,14.6333,14.6524,14.6333,14.6429,49295.0604
2005-08-22 15:10:00,30.72,30.74,30.72,30.73,37427.73100720154,14.6381,14.6476,14.6381,14.6429,37427.731
2005-08-22 15:20:00,30.73,30.76,30.71,30.74,41383.50745511715,14.6429,14.6572,14.6333,14.6476,41383.5075
2005-08-22 15:30:00,30.74,30.75,30.72,30.73,39659.19464448728,14.6476,14.6524,14.6381,14.6429,39659.1946
2005-08-22 15:40:00,30.73,30.77,30.72,30.76,38036.31199918856,14.6429,14.6619,14.6381,14.6572,38036.312
2005-08-22 15:50:00,30.77,30.81,30.76,30.79,91895.72979003956,14.6619,14.681,14.6572,14.6715,91895.7298
2005-08-23 09:30:00,30.79,30.81,30.69,30.7,50309.36200426007,14.6715,14.681,14.6238,14.6286,50309.362
2005-08-23 09:40:00,30.7,30.71,30.57,30.57,84389.89755553301,14.6286,14.6333,14.5666,14.5666,84389.8976
2005-08-23 09:50:00,30.56,30.61,30.5,30.5,346485.444771275,14.5619,14.5857,14.5333,14.5333,346485.4448
2005-08-23 10:00:00,30.5,30.5,30.22,30.23,138046.45501572167,14.5333,14.5333,14.3999,14.4046,138046.455
2005-08-23 10:10:00,30.27,30.44,30.27,30.44,92200.02028603306,14.4237,14.5047,14.4237,14.5047,92200.0203
2005-08-23 10:20:00,30.44,30.44,30.35,30.39,68871.08225986408,14.5047,14.5047,14.4618,14.4809,68871.0823
2005-08-23 10:30:00,30.39,30.41,30.34,30.35,43412.11076174054,14.4809,14.4904,14.457,14.4618,43412.1108
2005-08-23 10:40:00,30.35,30.4,30.33,30.37,28197.58596206512,14.4618,14.4856,14.4523,14.4713,28197.586
2005-08-23 10:50:00,30.38,30.38,30.3,30.32,24241.809514149507,14.4761,14.4761,14.438,14.4475,24241.8095
2005-08-23 11:00:00,30.32,30.33,30.27,30.3,62379.55167866924,14.4475,14.4523,14.4237,14.438,62379.5517
2005-08-23 11:10:00,30.31,30.31,30.21,30.27,56192.3115934679,14.4427,14.4427,14.3951,14.4237,56192.3116
2005-08-23 11:20:00,30.27,30.33,30.27,30.32,26067.55249011056,14.4237,14.4523,14.4237,14.4475,26067.5525
2005-08-23 11:30:00,30.33,30.38,30.28,30.32,49700.78101227305,14.4523,14.4761,14.4284,14.4475,49700.781
2005-08-23 11:40:00,30.29,30.29,30.25,30.25,27589.004970078106,14.4332,14.4332,14.4141,14.4141,27589.005
2005-08-23 11:50:00,30.25,30.26,30.17,30.18,35399.12770057815,14.4141,14.4189,14.376,14.3808,35399.1277
2005-08-23 12:00:00,30.17,30.17,30.1,30.12,54772.28927883152,14.376,14.376,14.3427,14.3522,54772.2893
2005-08-23 12:10:00,30.12,30.14,30.1,30.1,83274.16573689015,14.3522,14.3617,14.3427,14.3427,83274.1657
2005-08-23 12:20:00,30.11,30.15,30.1,30.13,67451.05994522771,14.3474,14.3665,14.3427,14.357,67451.0599
2005-08-23 12:30:00,30.14,30.16,30.13,30.16,19068.871082259862,14.3617,14.3713,14.357,14.3713,19068.8711
2005-08-23 12:40:00,30.16,30.17,30.14,30.16,36819.15001521452,14.3713,14.376,14.3617,14.3713,36819.15
2005-08-23 12:50:00,30.16,30.17,30.15,30.16,25763.26199411705,14.3713,14.376,14.3665,14.3713,25763.262
2005-08-23 13:00:00,30.16,30.17,30.15,30.17,28400.44629272745,14.3713,14.376,14.3665,14.376,28400.4463
2005-08-23 13:10:00,30.17,30.17,30.16,30.17,16735.977279642964,14.376,14.376,14.3713,14.376,16735.9773
2005-08-23 13:20:00,30.16,30.17,30.14,30.15,21401.764884876764,14.3713,14.376,14.3617,14.3665,21401.7649
2005-08-23 13:30:00,30.15,30.2,30.15,30.2,25763.26199411705,14.3665,14.3903,14.3665,14.3903,25763.262
2005-08-23 13:40:00,30.2,30.25,30.18,30.25,37326.300841870376,14.3903,14.4141,14.3808,14.4141,37326.3008
2005-08-23 13:50:00,30.25,30.27,30.21,30.21,22517.496703519628,14.4141,14.4237,14.3951,14.3951,22517.4967
2005-08-23 14:00:00,30.21,30.25,30.17,30.22,17040.267775636476,14.3951,14.4141,14.376,14.3999,17040.2678
2005-08-23 14:10:00,30.21,30.26,30.21,30.26,22416.066538188457,14.3951,14.4189,14.3951,14.4189,22416.0665
2005-08-23 14:20:00,30.26,30.27,30.24,30.27,57105.18308144842,14.4189,14.4237,14.4094,14.4237,57105.1831
2005-08-23 14:30:00,30.27,30.33,30.25,30.33,57612.33390810427,14.4237,14.4523,14.4141,14.4523,57612.3339
2005-08-23 14:40:00,30.31,30.35,30.29,30.29,50512.22233492241,14.4427,14.4618,14.4332,14.4332,50512.2223
2005-08-23 14:50:00,30.29,30.29,30.27,30.27,23328.938026168984,14.4332,14.4332,14.4237,14.4237,23328.938
2005-08-23 15:00:00,30.27,30.27,30.18,30.19,27690.435135409272,14.4237,14.4237,14.3808,14.3856,27690.4351
2005-08-23 15:10:00,30.2,30.21,30.17,30.19,27791.86530074044,14.3903,14.3951,14.376,14.3856,27791.8653
2005-08-23 15:20:00,30.19,30.2,30.15,30.16,30327.61943401968,14.3856,14.3903,14.3665,14.3713,30327.6194
2005-08-23 15:30:00,30.16,30.17,30.14,30.14,224160.66538188452,14.3713,14.376,14.3617,14.3617,224160.6654
2005-08-23 15:40:00,30.14,30.15,30.02,30.02,114514.65665889037,14.3617,14.3665,14.3046,14.3046,114514.6567
2005-08-23 15:50:00,30.02,30.03,29.95,29.98,212901.91703012475,14.3046,14.3093,14.2712,14.2855,212901.917
2005-08-24 09:30:00,29.81,29.86,29.81,29.84,76884.06532102647,14.2045,14.2283,14.2045,14.2188,76884.0653
2005-08-24 09:40:00,29.84,29.86,29.82,29.84,50106.501673597726,14.2188,14.2283,14.2093,14.2188,50106.5017
2005-08-24 09:50:00,29.84,30.02,29.82,29.94,175474.1860229232,14.2188,14.3046,14.2093,14.2664,175474.186
2005-08-24 10:00:00,29.94,30.16,29.94,30.13,73334.00953443554,14.2664,14.3713,14.2664,14.357,73334.0095
2005-08-24 10:10:00,30.12,30.15,30.05,30.13,94938.63474997463,14.3522,14.3665,14.3188,14.357,94938.6347
2005-08-24 10:20:00,30.14,30.18,30.11,30.12,66335.32812658485,14.3617,14.3808,14.3474,14.3522,66335.3281
2005-08-24 10:30:00,30.12,30.16,30.1,30.1,50816.51283091591,14.3522,14.3713,14.3427,14.3427,50816.5128
2005-08-24 10:40:00,30.11,30.17,30.09,30.15,79521.24961963687,14.3474,14.376,14.3379,14.3665,79521.2496
2005-08-24 10:50:00,30.16,30.17,30.14,30.14,31341.92108733137,14.3713,14.376,14.3617,14.3617,31341.9211
2005-08-24 11:00:00,30.15,30.16,30.1,30.11,33066.233897961254,14.3665,14.3713,14.3427,14.3474,33066.2339
2005-08-24 11:10:00,30.11,30.12,30.07,30.07,29009.02728471448,14.3474,14.3522,14.3284,14.3284,29009.0273
2005-08-24 11:20:00,30.07,30.12,30.06,30.08,34891.97687392231,14.3284,14.3522,14.3236,14.3331,34891.9769
2005-08-24 11:30:00,30.07,30.08,30.0,30.04,28299.016127396288,14.3284,14.3331,14.295,14.3141,28299.0161
2005-08-24 11:40:00,30.03,30.06,30.01,30.03,24343.23967948068,14.3093,14.3236,14.2998,14.3093,24343.2397
2005-08-24 11:50:00,30.03,30.06,30.01,30.03,26067.55249011056,14.3093,14.3236,14.2998,14.3093,26067.5525
2005-08-24 12:00:00,30.04,30.04,29.99,30.01,17851.70909828583,14.3141,14.3141,14.2903,14.2998,17851.7091
2005-08-24 12:10:00,30.01,30.09,30.01,30.08,59032.35622274064,14.2998,14.3379,14.2998,14.3331,59032.3562
2005-08-24 12:20:00,30.08,30.13,30.08,30.12,38036.31199918856,14.3331,14.357,14.3331,14.3522,38036.312
2005-08-24 12:30:00,30.13,30.15,30.11,30.12,64611.015315954966,14.357,14.3665,14.3474,14.3522,64611.0153
2005-08-24 12:40:00,30.12,30.17,30.12,30.17,95344.35541129932,14.3522,14.376,14.3522,14.376,95344.3554
2005-08-24 12:50:00,30.17,30.21,30.15,30.21,35500.55786590932,14.376,14.3951,14.3665,14.3951,35500.5579
2005-08-24 13:00:00,30.21,30.21,30.17,30.17,96155.79673394868,14.3951,14.3951,14.376,14.376,96155.7967
2005-08-24 13:10:00,30.17,30.2,30.17,30.17,28096.15579673395,14.376,14.3903,14.376,14.376,28096.1558
2005-08-24 13:20:00,30.17,30.2,30.17,30.19,20184.60290090273,14.376,14.3903,14.376,14.3856,20184.6029
2005-08-24 13:30:00,30.19,30.28,30.18,30.28,49396.49051627954,14.3856,14.4284,14.3808,14.4284,49396.4905
2005-08-24 13:40:00,30.28,30.29,30.26,30.27,39456.33431382493,14.4284,14.4332,14.4189,14.4237,39456.3343
2005-08-24 13:50:00,30.27,30.27,30.18,30.21,37427.73100720154,14.4237,14.4237,14.3808,14.3951,37427.731
2005-08-24 14:00:00,30.2,30.24,30.19,30.24,21604.6252155391,14.3903,14.4094,14.3856,14.4094,21604.6252
2005-08-24 14:10:00,30.23,30.26,30.21,30.22,19677.45207424688,14.4046,14.4189,14.3951,14.3999,19677.4521
2005-08-24 14:20:00,30.22,30.22,30.15,30.17,80434.12110761741,14.3999,14.3999,14.3665,14.376,80434.1211
2005-08-24 14:30:00,30.17,30.2,30.15,30.19,33167.664063292425,14.376,14.3903,14.3665,14.3856,33167.6641
2005-08-24 14:40:00,30.2,30.2,30.13,30.14,22416.066538188457,14.3903,14.3903,14.357,14.3617,22416.0665
2005-08-24 14:50:00,30.13,30.13,30.07,30.09,47875.038036312,14.357,14.357,14.3284,14.3379,47875.038
2005-08-24 15:00:00,30.09,30.1,30.01,30.01,57308.04341211076,14.3379,14.3427,14.2998,14.2998,57308.0434
2005-08-24 15:10:00,30.02,30.03,29.93,30.01,48077.89836697434,14.3046,14.3093,14.2617,14.2998,48077.8984
2005-08-24 15:20:00,30.0,30.05,30.0,30.02,42194.948777766505,14.295,14.3188,14.295,14.3046,42194.9488
2005-08-24 15:30:00,30.01,30.02,29.97,30.02,66943.90911857186,14.2998,14.3046,14.2807,14.3046,66943.9091
2005-08-24 15:40:00,30.02,30.05,29.99,30.02,58525.2053960848,14.3046,14.3188,14.2903,14.3046,58525.2054
2005-08-24 15:50:00,30.01,30.06,29.99,29.99,86317.07069682523,14.2998,14.3236,14.2903,14.2903,86317.0707
2005-08-25 09:30:00,30.07,30.15,30.02,30.12,37732.02150319505,14.3284,14.3665,14.3046,14.3522,37732.0215
2005-08-25 09:40:00,30.1,30.14,30.0,30.05,50512.22233492241,14.3427,14.3617,14.295,14.3188,50512.2223
2005-08-25 09:50:00,30.06,30.07,29.98,29.98,22517.496703519628,14.3236,14.3284,14.2855,14.2855,22517.4967
2005-08-25 10:00:00,29.98,30.08,29.98,30.08,26371.842986104068,14.2855,14.3331,14.2855,14.3331,26371.843
2005-08-25 10:10:00,30.08,30.08,29.99,29.99,43006.39010041586,14.3331,14.3331,14.2903,14.2903,43006.3901
2005-08-25 10:20:00,29.98,30.12,29.98,30.11,35399.12770057815,14.2855,14.3522,14.2855,14.3474,35399.1277
2005-08-25 10:30:00,30.12,30.16,30.07,30.08,63089.562835987424,14.3522,14.3713,14.3284,14.3331,63089.5628
2005-08-25 10:40:00,30.08,30.09,30.02,30.06,36413.42935388985,14.3331,14.3379,14.3046,14.3236,36413.4294
2005-08-25 10:50:00,30.06,30.12,30.06,30.12,26473.27315143524,14.3236,14.3522,14.3236,14.3522,26473.2732
2005-08-25 11:00:00,30.12,30.16,30.12,30.16,41484.93762044832,14.3522,14.3713,14.3522,14.3713,41484.9376
2005-08-25 11:10:00,30.16,30.17,30.14,30.17,36819.15001521452,14.3713,14.376,14.3617,14.376,36819.15
2005-08-25 11:20:00,30.15,30.15,30.13,30.13,20691.75372755857,14.3665,14.3665,14.357,14.357,20691.7537
2005-08-25 11:30:00,30.13,30.13,30.09,30.1,12070.18967440917,14.357,14.357,14.3379,14.3427,12070.1897
2005-08-25 11:40:00,30.1,30.11,30.09,30.1,13084.491327720863,14.3427,14.3474,14.3379,14.3427,13084.4913
2005-08-25 11:50:00,30.1,30.1,30.08,30.08,25256.111167461204,14.3427,14.3427,14.3331,14.3331,25256.1112
2005-08-25 12:00:00,30.08,30.09,30.08,30.09,16533.116948980627,14.3331,14.3379,14.3331,14.3379,16533.1169
2005-08-25 12:10:00,30.09,30.09,30.08,30.09,12678.770666396187,14.3379,14.3379,14.3331,14.3379,12678.7707
2005-08-25 12:20:00,30.08,30.09,30.01,30.02,31747.64174865605,14.3331,14.3379,14.2998,14.3046,31747.6417
2005-08-25 12:30:00,30.01,30.02,29.95,29.97,32356.22274064307,14.2998,14.3046,14.2712,14.2807,32356.2227
2005-08-25 12:40:00,29.97,30.0,29.97,29.99,16330.256618318288,14.2807,14.295,14.2807,14.2903,16330.2566
2005-08-25 12:50:00,30.0,30.05,30.0,30.04,15417.385130337763,14.295,14.3188,14.295,14.3141,15417.3851
2005-08-25 13:00:00,30.04,30.05,30.03,30.03,6288.670250532508,14.3141,14.3188,14.3093,14.3093,6288.6703
2005-08-25 13:10:00,30.03,30.03,29.99,29.99,14910.234303681917,14.3093,14.3093,14.2903,14.2903,14910.2343
2005-08-25 13:20:00,29.98,29.99,29.97,29.99,33979.10538594178,14.2855,14.2903,14.2807,14.2903,33979.1054
2005-08-25 13:30:00,29.99,30.05,29.99,30.02,28096.15579673395,14.2903,14.3188,14.2903,14.3046,28096.1558
2005-08-25 13:40:00,30.02,30.05,30.01,30.03,28096.15579673395,14.3046,14.3188,14.2998,14.3093,28096.1558
2005-08-25 13:50:00,30.03,30.03,30.01,30.01,14200.223146363727,14.3093,14.3093,14.2998,14.2998,14200.2231
2005-08-25 14:00:00,30.02,30.02,29.96,29.98,53149.40663353281,14.3046,14.3046,14.276,14.2855,53149.4066
2005-08-25 14:10:00,29.98,30.02,29.98,30.02,44832.13307637692,14.2855,14.3046,14.2855,14.3046,44832.1331
2005-08-25 14:20:00,30.01,30.06,30.0,30.06,22111.77604219495,14.2998,14.3236,14.295,14.3236,22111.776
2005-08-25 14:30:00,30.05,30.05,29.99,30.01,46455.01572167563,14.3188,14.3188,14.2903,14.2998,46455.0157
2005-08-25 14:40:00,30.01,30.04,30.0,30.03,20590.323562227408,14.2998,14.3141,14.295,14.3093,20590.3236
2005-08-25 14:50:00,30.03,30.04,30.01,30.04,29820.46860736383,14.3093,14.3141,14.2998,14.3141,29820.4686
2005-08-25 15:00:00,30.04,30.04,29.99,30.0,28400.44629272745,14.3141,14.3141,14.2903,14.295,28400.4463
2005-08-25 15:10:00,30.0,30.04,29.99,30.01,34181.96571660412,14.295,14.3141,14.2903,14.2998,34181.9657
2005-08-25 15:20:00,30.03,30.05,29.99,30.04,40369.20580180546,14.3093,14.3188,14.2903,14.3141,40369.2058
2005-08-25 15:30:00,30.04,30.05,30.01,30.05,40876.3566284613,14.3141,14.3188,14.2998,14.3188,40876.3566
2005-08-25 15:40:00,30.05,30.1,30.04,30.1,39050.61365250025,14.3188,14.3427,14.3141,14.3427,39050.6137
2005-08-25 15:50:00,30.1,30.1,30.06,30.06,84897.04838218886,14.3427,14.3427,14.3236,14.3236,84897.0484
2005-08-26 09:30:00,30.15,30.26,30.15,30.21,81854.14342225378,14.3665,14.4189,14.3665,14.3951,81854.1434
2005-08-26 09:40:00,30.22,30.26,30.08,30.08,67958.21077188356,14.3999,14.4189,14.3331,14.3331,67958.2108
2005-08-26 09:50:00,30.08,30.2,29.97,29.97,67552.49011055888,14.3331,14.3903,14.2807,14.2807,67552.4901
2005-08-26 10:00:00,30.0,30.05,29.92,30.04,144335.12526625418,14.295,14.3188,14.2569,14.3141,144335.1253
2005-08-26 10:10:00,30.05,30.09,30.0,30.02,61060.95952936403,14.3188,14.3379,14.295,14.3046,61060.9595
2005-08-26 10:20:00,30.01,30.08,29.99,30.04,60655.23886803936,14.2998,14.3331,14.2903,14.3141,60655.2389
2005-08-26 10:30:00,30.04,30.06,30.02,30.04,75971.19383304595,14.3141,14.3236,14.3046,14.3141,75971.1938
2005-08-26 10:40:00,30.04,30.07,30.03,30.07,39152.04381783142,14.3141,14.3284,14.3093,14.3284,39152.0438
2005-08-26 10:50:00,30.06,30.13,30.05,30.12,40673.49629779896,14.3236,14.357,14.3188,14.3522,40673.4963
2005-08-26 11:00:00,30.12,30.12,30.08,30.11,18257.42975961051,14.3522,14.3522,14.3331,14.3474,18257.4298
2005-08-26 11:10:00,30.1,30.17,30.09,30.17,24140.37934881834,14.3427,14.376,14.3379,14.376,24140.3793
2005-08-26 11:20:00,30.17,30.18,30.14,30.14,22821.78719951313,14.376,14.3808,14.3617,14.3617,22821.7872
2005-08-26 11:30:00,30.14,30.14,30.07,30.07,53757.98762551983,14.3617,14.3617,14.3284,14.3284,53757.9876
2005-08-26 11:40:00,30.07,30.08,30.04,30.05,23734.658687493666,14.3284,14.3331,14.3141,14.3188,23734.6587
2005-08-26 11:50:00,30.05,30.07,30.02,30.02,33776.24505527944,14.3188,14.3284,14.3046,14.3046,33776.2451
2005-08-26 12:00:00,30.03,30.07,30.02,30.06,46657.87605233797,14.3093,14.3284,14.3046,14.3236,46657.8761
2005-08-26 12:10:00,30.05,30.08,30.03,30.07,25560.40166345471,14.3188,14.3331,14.3093,14.3284,25560.4017
2005-08-26 12:20:00,30.07,30.07,30.02,30.03,23024.64753017548,14.3284,14.3284,14.3046,14.3093,23024.6475
2005-08-26 12:30:00,30.03,30.04,30.01,30.03,37833.45166852622,14.3093,14.3141,14.2998,14.3093,37833.4517
2005-08-26 12:40:00,30.04,30.09,30.02,30.07,48382.18886296784,14.3141,14.3379,14.3046,14.3284,48382.1889
2005-08-26 12:50:00,30.08,30.08,30.02,30.07,42803.52976975353,14.3331,14.3331,14.3046,14.3284,42803.5298
2005-08-26 13:00:00,30.07,30.07,30.05,30.07,19981.74257024039,14.3284,14.3284,14.3188,14.3284,19981.7426
2005-08-26 13:10:00,30.07,30.08,30.05,30.05,22821.78719951313,14.3284,14.3331,14.3188,14.3188,22821.7872
2005-08-26 13:20:00,30.06,30.07,30.04,30.05,16533.116948980627,14.3236,14.3284,14.3141,14.3188,16533.1169
2005-08-26 13:30:00,30.04,30.05,30.03,30.03,8418.703722487067,14.3141,14.3188,14.3093,14.3093,8418.7037
2005-08-26 13:40:00,30.03,30.05,30.03,30.05,15113.094634344254,14.3093,14.3188,14.3093,14.3188,15113.0946
2005-08-26 13:50:00,30.04,30.05,30.03,30.04,22720.357034181965,14.3141,14.3188,14.3093,14.3141,22720.357
2005-08-26 14:00:00,30.03,30.03,30.02,30.02,33370.524393954765,14.3093,14.3093,14.3046,14.3046,33370.5244
2005-08-26 14:10:00,30.02,30.03,30.02,30.03,11563.038847753322,14.3046,14.3093,14.3046,14.3093,11563.0388
2005-08-26 14:20:00,30.02,30.16,30.02,30.09,59438.07688406532,14.3046,14.3713,14.3046,14.3379,59438.0769
2005-08-26 14:30:00,30.1,30.11,30.04,30.05,13591.642154376712,14.3427,14.3474,14.3141,14.3188,13591.6422
2005-08-26 14:40:00,30.05,30.06,30.03,30.03,9027.284714474084,14.3188,14.3236,14.3093,14.3093,9027.2847
2005-08-26 14:50:00,30.03,30.08,30.02,30.08,14808.804138350746,14.3093,14.3331,14.3046,14.3331,14808.8041
2005-08-26 15:00:00,30.08,30.15,30.08,30.15,35703.41819657166,14.3331,14.3665,14.3331,14.3665,35703.4182
2005-08-26 15:10:00,30.14,30.17,30.12,30.12,32153.362409980728,14.3617,14.376,14.3522,14.3522,32153.3624
2005-08-26 15:20:00,30.13,30.24,30.12,30.24,36616.28968455218,14.357,14.4094,14.3522,14.4094,36616.2897
2005-08-26 15:30:00,30.24,30.24,30.19,30.2,36616.28968455218,14.4094,14.4094,14.3856,14.3903,36616.2897
2005-08-26 15:40:00,30.19,30.2,30.12,30.16,55685.16076681205,14.3856,14.3903,14.3522,14.3713,55685.1608
2005-08-26 15:50:00,30.16,30.17,30.12,30.13,82259.86408357846,14.3713,14.376,14.3522,14.357,82259.8641
2005-08-29 09:30:00,29.8,29.81,29.73,29.74,73739.73019576022,14.1997,14.2045,14.1664,14.1711,73739.7302
2005-08-29 09:40:00,29.74,29.78,29.72,29.76,70899.68556648747,14.1711,14.1902,14.1616,14.1807,70899.6856
2005-08-29 09:50:00,29.77,29.77,29.69,29.72,53757.98762551983,14.1854,14.1854,14.1473,14.1616,53757.9876
2005-08-29 10:00:00,29.72,29.77,29.7,29.75,62988.132670656254,14.1616,14.1854,14.1521,14.1759,62988.1327
2005-08-29 10:10:00,29.76,29.9,29.72,29.76,123744.80170402676,14.1807,14.2474,14.1616,14.1807,123744.8017
2005-08-29 10:20:00,29.76,29.79,29.72,29.72,70493.9649051628,14.1807,14.195,14.1616,14.1616,70493.9649
2005-08-29 10:30:00,29.73,29.75,29.71,29.72,47266.45704432498,14.1664,14.1759,14.1568,14.1616,47266.457
2005-08-29 10:40:00,29.72,29.75,29.69,29.71,37427.73100720154,14.1616,14.1759,14.1473,14.1568,37427.731
2005-08-29 10:50:00,29.71,29.71,29.62,29.64,66031.03763059134,14.1568,14.1568,14.114,14.1235,66031.0376
2005-08-29 11:00:00,29.64,29.66,29.63,29.64,36210.56902322751,14.1235,14.133,14.1187,14.1235,36210.569
2005-08-29 11:10:00,29.64,29.66,29.63,29.66,34486.256212597626,14.1235,14.133,14.1187,14.133,34486.2562
2005-08-29 11:20:00,29.66,29.68,29.66,29.67,29009.02728471448,14.133,14.1425,14.133,14.1378,29009.0273
2005-08-29 11:30:00,29.67,29.69,29.66,29.69,22314.636372857287,14.1378,14.1473,14.133,14.1473,22314.6364
2005-08-29 11:40:00,29.69,29.69,29.64,29.66,41180.647124454816,14.1473,14.1473,14.1235,14.133,41180.6471
2005-08-29 11:50:00,29.66,29.7,29.66,29.67,24748.960340805355,14.133,14.1521,14.133,14.1378,24748.9603
2005-08-29 12:00:00,29.68,29.68,29.63,29.64,41789.22811644183,14.1425,14.1425,14.1187,14.1235,41789.2281
2005-08-29 12:10:00,29.64,29.67,29.63,29.66,34384.826047266455,14.1235,14.1378,14.1187,14.133,34384.826
2005-08-29 12:20:00,29.66,29.67,29.64,29.66,74044.02069175373,14.133,14.1378,14.1235,14.133,74044.0207
2005-08-29 12:30:00,29.66,29.7,29.64,29.67,59945.22771072117,14.133,14.1521,14.1235,14.1378,59945.2277
2005-08-29 12:40:00,29.67,29.7,29.66,29.69,74754.03184907191,14.1378,14.1521,14.133,14.1473,74754.0318
2005-08-29 12:50:00,29.69,29.72,29.69,29.71,45643.57439902627,14.1473,14.1616,14.1473,14.1568,45643.5744
2005-08-29 13:00:00,29.71,29.75,29.7,29.72,96257.22689927983,14.1568,14.1759,14.1521,14.1616,96257.2269
2005-08-29 13:10:00,29.72,29.78,29.72,29.77,58220.91490009129,14.1616,14.1902,14.1616,14.1854,58220.9149
2005-08-29 13:20:00,29.78,29.82,29.76,29.77,68465.3615985394,14.1902,14.2093,14.1807,14.1854,68465.3616
2005-08-29 13:30:00,29.77,29.8,29.77,29.79,60350.948372045845,14.1854,14.1997,14.1854,14.195,60350.9484
2005-08-29 13:40:00,29.8,29.88,29.79,29.86,63495.2834973121,14.1997,14.2378,14.195,14.2283,63495.2835
2005-08-29 13:50:00,29.85,29.92,29.85,29.91,44122.12191905873,14.2235,14.2569,14.2235,14.2521,44122.1219
2005-08-29 14:00:00,29.92,29.93,29.87,29.87,38746.32315650675,14.2569,14.2617,14.2331,14.2331,38746.3232
2005-08-29 14:10:00,29.87,29.9,29.87,29.9,42296.37894309768,14.2331,14.2474,14.2331,14.2474,42296.3789
2005-08-29 14:20:00,29.88,29.89,29.87,29.88,37529.16117253271,14.2378,14.2426,14.2331,14.2378,37529.1612
2005-08-29 14:30:00,29.89,29.89,29.87,29.88,24546.10001014301,14.2426,14.2426,14.2331,14.2378,24546.1
2005-08-29 14:40:00,29.87,29.88,29.84,29.85,64002.43432396795,14.2331,14.2378,14.2188,14.2235,64002.4343
2005-08-29 14:50:00,29.84,29.84,29.78,29.79,57308.04341211076,14.2188,14.2188,14.1902,14.195,57308.0434
2005-08-29 15:00:00,29.79,29.9,29.78,29.88,72116.8475504615,14.195,14.2474,14.1902,14.2378,72116.8476
2005-08-29 15:10:00,29.89,29.89,29.86,29.88,55583.73060148088,14.2426,14.2426,14.2283,14.2378,55583.7306
2005-08-29 15:20:00,29.88,29.89,29.85,29.88,39050.61365250025,14.2378,14.2426,14.2235,14.2378,39050.6137
2005-08-29 15:30:00,29.88,29.88,29.86,29.87,48483.61902829901,14.2378,14.2378,14.2283,14.2331,48483.619
2005-08-29 15:40:00,29.87,29.88,29.82,29.82,97981.53970990972,14.2331,14.2378,14.2093,14.2093,97981.5397
2005-08-29 15:50:00,29.82,29.84,29.8,29.82,110356.0198803124,14.2093,14.2188,14.1997,14.2093,110356.0199
2005-08-30 09:30:00,29.72,29.78,29.7,29.78,84694.18805152652,14.1616,14.1902,14.1521,14.1902,84694.1881
2005-08-30 09:40:00,29.78,29.82,29.73,29.79,97271.52855259154,14.1902,14.2093,14.1664,14.195,97271.5286
2005-08-30 09:50:00,29.79,29.8,29.72,29.75,90374.27731007202,14.195,14.1997,14.1616,14.1759,90374.2773
2005-08-30 10:00:00,29.76,29.8,29.75,29.76,64408.15498529263,14.1807,14.1997,14.1759,14.1807,64408.155
2005-08-30 10:10:00,29.75,29.76,29.7,29.71,76579.77482503296,14.1759,14.1807,14.1521,14.1568,76579.7748
2005-08-30 10:20:00,29.72,29.73,29.68,29.7,100314.43351252662,14.1616,14.1664,14.1425,14.1521,100314.4335
2005-08-30 10:30:00,29.7,29.74,29.7,29.7,57713.76407343544,14.1521,14.1711,14.1521,14.1521,57713.7641
2005-08-30 10:40:00,29.71,29.72,29.68,29.71,42702.09960442236,14.1568,14.1616,14.1425,14.1568,42702.0996
2005-08-30 10:50:00,29.71,29.74,29.71,29.73,85708.48970483823,14.1568,14.1711,14.1568,14.1664,85708.4897
2005-08-30 11:00:00,29.75,29.8,29.74,29.8,149609.493863475,14.1759,14.1997,14.1711,14.1997,149609.4939
2005-08-30 11:10:00,29.79,29.8,29.76,29.78,177604.2194948778,14.195,14.1997,14.1807,14.1902,177604.2195
2005-08-30 11:20:00,29.79,29.79,29.75,29.76,81042.70209960442,14.195,14.195,14.1759,14.1807,81042.7021
2005-08-30 11:30:00,29.76,29.82,29.76,29.8,72319.70788112385,14.1807,14.2093,14.1807,14.1997,72319.7079
2005-08-30 11:40:00,29.81,29.92,29.79,29.87,134090.67856780606,14.2045,14.2569,14.195,14.2331,134090.6786
2005-08-30 11:50:00,29.88,29.91,29.85,29.88,54569.42894816919,14.2378,14.2521,14.2235,14.2378,54569.4289
2005-08-30 12:00:00,29.88,29.95,29.86,29.93,42194.948777766505,14.2378,14.2712,14.2283,14.2617,42194.9488
2005-08-30 12:10:00,29.94,30.02,29.94,30.0,68465.3615985394,14.2664,14.3046,14.2664,14.295,68465.3616
2005-08-30 12:20:00,30.01,30.3,29.99,30.29,146566.5889035399,14.2998,14.438,14.2903,14.4332,146566.5889
2005-08-30 12:30:00,30.29,30.36,30.24,30.3,85201.33887818237,14.4332,14.4666,14.4094,14.438,85201.3389
2005-08-30 12:40:00,30.29,30.29,30.19,30.27,98184.40004057209,14.4332,14.4332,14.3856,14.4237,98184.4
2005-08-30 12:50:00,30.27,30.27,30.2,30.23,64306.724819961455,14.4237,14.4237,14.3903,14.4046,64306.7248
2005-08-30 13:00:00,30.22,30.22,30.14,30.19,67755.35044122122,14.3999,14.3999,14.3617,14.3856,67755.3504
2005-08-30 13:10:00,30.18,30.19,30.14,30.14,72218.27771579268,14.3808,14.3856,14.3617,14.3617,72218.2777
2005-08-30 13:20:00,30.14,30.17,30.12,30.12,17547.41860229232,14.3617,14.376,14.3522,14.3522,17547.4186
2005-08-30 13:30:00,30.12,30.16,30.1,30.12,43006.39010041586,14.3522,14.3713,14.3427,14.3522,43006.3901
2005-08-30 13:40:00,30.13,30.16,30.11,30.12,59438.07688406532,14.357,14.3713,14.3474,14.3522,59438.0769
2005-08-30 13:50:00,30.11,30.11,30.05,30.06,35703.41819657166,14.3474,14.3474,14.3188,14.3236,35703.4182
2005-08-30 14:00:00,30.06,30.06,29.96,29.98,52540.825641545794,14.3236,14.3236,14.276,14.2855,52540.8256
2005-08-30 14:10:00,29.99,30.0,29.92,29.98,37630.59133786388,14.2903,14.295,14.2569,14.2855,37630.5913
2005-08-30 14:20:00,29.99,30.01,29.95,29.97,33877.67522061061,14.2903,14.2998,14.2712,14.2807,33877.6752
2005-08-30 14:30:00,29.98,29.98,29.91,29.95,32761.943401967743,14.2855,14.2855,14.2521,14.2712,32761.9434
2005-08-30 14:40:00,29.97,30.02,29.95,30.01,48787.909524292525,14.2807,14.3046,14.2712,14.2998,48787.9095
2005-08-30 14:50:00,30.01,30.01,29.89,29.92,85911.35003550055,14.2998,14.2998,14.2426,14.2569,85911.35
2005-08-30 15:00:00,29.91,30.02,29.91,30.02,73536.86986509788,14.2521,14.3046,14.2521,14.3046,73536.8699
2005-08-30 15:10:00,30.02,30.04,30.0,30.02,53960.847956182166,14.3046,14.3141,14.295,14.3046,53960.848
2005-08-30 15:20:00,30.02,30.04,30.0,30.01,65828.177299929,14.3046,14.3141,14.295,14.2998,65828.1773
2005-08-30 15:30:00,30.0,30.18,30.0,30.18,109240.28806166956,14.295,14.3808,14.295,14.3808,109240.2881
2005-08-30 15:40:00,30.17,30.19,30.1,30.11,139162.18683436455,14.376,14.3856,14.3427,14.3474,139162.1868
2005-08-30 15:50:00,30.11,30.15,30.07,30.12,196673.09057713763,14.3474,14.3665,14.3284,14.3522,196673.0906
2005-08-31 09:30:00,30.09,30.17,30.01,30.12,54062.27812151334,14.3379,14.376,14.2998,14.3522,54062.2781
2005-08-31 09:40:00,30.17,30.21,30.05,30.2,25763.26199411705,14.376,14.3951,14.3188,14.3903,25763.262
2005-08-31 09:50:00,30.2,30.2,29.87,29.87,34181.96571660412,14.3903,14.3903,14.2331,14.2331,34181.9657
2005-08-31 10:00:00,29.85,30.04,29.83,29.84,64915.30581194847,14.2235,14.3141,14.214,14.2188,64915.3058
2005-08-31 10:10:00,29.84,30.0,29.76,29.88,41586.36778577949,14.2188,14.295,14.1807,14.2378,41586.3678
2005-08-31 10:20:00,29.87,29.97,29.85,29.87,32153.362409980728,14.2331,14.2807,14.2235,14.2331,32153.3624
2005-08-31 10:30:00,29.88,29.93,29.83,29.9,49599.35084694188,14.2378,14.2617,14.214,14.2474,49599.3508
2005-08-31 10:40:00,29.94,30.03,29.87,29.87,38949.18348716908,14.2664,14.3093,14.2331,14.2331,38949.1835
2005-08-31 10:50:00,29.89,30.04,29.88,29.97,33269.094228623595,14.2426,14.3141,14.2378,14.2807,33269.0942
2005-08-31 11:00:00,29.98,30.09,29.89,30.02,36210.56902322751,14.2855,14.3379,14.2426,14.3046,36210.569
2005-08-31 11:10:00,30.02,30.08,30.02,30.07,17445.988436961154,14.3046,14.3331,14.3046,14.3284,17445.9884
2005-08-31 11:20:00,30.07,30.12,30.06,30.08,40572.06613246779,14.3284,14.3522,14.3236,14.3331,40572.0661
2005-08-31 11:30:00,30.08,30.14,30.07,30.13,31646.211583324883,14.3331,14.3617,14.3284,14.357,31646.2116
2005-08-31 11:40:00,30.12,30.17,30.12,30.14,26168.982655441727,14.3522,14.376,14.3522,14.3617,26168.9827
2005-08-31 11:50:00,30.14,30.15,30.12,30.12,12577.340501065017,14.3617,14.3665,14.3522,14.3522,12577.3405
2005-08-31 12:00:00,30.13,30.14,30.03,30.06,24241.809514149507,14.357,14.3617,14.3093,14.3236,24241.8095
2005-08-31 12:10:00,30.06,30.06,29.96,29.97,23430.36819150015,14.3236,14.3236,14.276,14.2807,23430.3682
2005-08-31 12:20:00,29.97,29.97,29.91,29.91,22720.357034181965,14.2807,14.2807,14.2521,14.2521,22720.357
2005-08-31 12:30:00,29.92,29.93,29.88,29.89,31950.50207931839,14.2569,14.2617,14.2378,14.2426,31950.5021
2005-08-31 12:40:00,29.88,29.9,29.87,29.9,16533.116948980627,14.2378,14.2474,14.2331,14.2474,16533.1169
2005-08-31 12:50:00,29.9,29.96,29.88,29.88,19068.871082259862,14.2474,14.276,14.2378,14.2378,19068.8711
2005-08-31 13:00:00,29.88,29.91,29.88,29.89,17648.84876762349,14.2378,14.2521,14.2378,14.2426,17648.8488
2005-08-31 13:10:00,29.9,30.01,29.9,29.98,41586.36778577949,14.2474,14.2998,14.2474,14.2855,41586.3678
2005-08-31 13:20:00,29.97,29.98,29.94,29.98,14200.223146363727,14.2807,14.2855,14.2664,14.2855,14200.2231
2005-08-31 13:30:00,29.97,30.03,29.97,30.01,16228.826452987118,14.2807,14.3093,14.2807,14.2998,16228.8265
2005-08-31 13:40:00,30.02,30.04,30.0,30.04,24343.23967948068,14.3046,14.3141,14.295,14.3141,24343.2397
2005-08-31 13:50:00,30.03,30.15,30.01,30.12,32660.513236636576,14.3093,14.3665,14.2998,14.3522,32660.5132
2005-08-31 14:00:00,30.1,30.1,30.02,30.05,26777.563647428746,14.3427,14.3427,14.3046,14.3188,26777.5636
2005-08-31 14:10:00,30.06,30.16,30.06,30.14,39253.47398316259,14.3236,14.3713,14.3236,14.3617,39253.474
2005-08-31 14:20:00,30.15,30.16,30.13,30.13,29414.74794603915,14.3665,14.3713,14.357,14.357,29414.7479
2005-08-31 14:30:00,30.14,30.17,30.13,30.17,27791.86530074044,14.3617,14.376,14.357,14.376,27791.8653
2005-08-31 14:40:00,30.17,30.23,30.15,30.22,32457.652905974235,14.376,14.4046,14.3665,14.3999,32457.6529
2005-08-31 14:50:00,30.23,30.32,30.22,30.3,58423.77523075363,14.4046,14.4475,14.3999,14.438,58423.7752
2005-08-31 15:00:00,30.3,30.32,30.28,30.32,27893.29546607161,14.438,14.4475,14.4284,14.4475,27893.2955
2005-08-31 15:10:00,30.32,30.37,30.31,30.33,47773.60787098083,14.4475,14.4713,14.4427,14.4523,47773.6079
2005-08-31 15:20:00,30.33,30.42,30.33,30.41,51323.66365757176,14.4523,14.4952,14.4523,14.4904,51323.6637
2005-08-31 15:30:00,30.42,30.46,30.38,30.39,77999.79713966933,14.4952,14.5142,14.4761,14.4809,77999.7971
2005-08-31 15:40:00,30.39,30.45,30.37,30.42,51019.37316157825,14.4809,14.5094,14.4713,14.4952,51019.3732
2005-08-31 15:50:00,30.42,30.45,30.4,30.45,96054.36656861752,14.4952,14.5094,14.4856,14.5094,96054.3666
2005-09-01 09:30:00,30.42,30.72,30.32,30.71,68668.22192920174,14.4952,14.6381,14.4475,14.6333,68668.2219
2005-09-01 09:40:00,30.72,30.72,30.41,30.66,65219.59630794198,14.6381,14.6381,14.4904,14.6095,65219.5963
2005-09-01 09:50:00,30.66,30.7,30.56,30.61,84085.60705953951,14.6095,14.6286,14.5619,14.5857,84085.6071
2005-09-01 10:00:00,30.61,30.61,30.49,30.5,48787.909524292525,14.5857,14.5857,14.5285,14.5333,48787.9095
2005-09-01 10:10:00,30.52,30.57,30.51,30.52,81549.85292626027,14.5428,14.5666,14.538,14.5428,81549.8529
2005-09-01 10:20:00,30.51,30.52,30.47,30.47,79419.8194543057,14.538,14.5428,14.519,14.519,79419.8195
2005-09-01 10:30:00,30.47,30.48,30.44,30.44,79014.09879298104,14.519,14.5237,14.5047,14.5047,79014.0988
2005-09-01 10:40:00,30.43,30.46,30.42,30.46,40267.77563647429,14.4999,14.5142,14.4952,14.5142,40267.7756
2005-09-01 10:50:00,30.47,30.52,30.46,30.49,57308.04341211076,14.519,14.5428,14.5142,14.5285,57308.0434
2005-09-01 11:00:00,30.5,30.5,30.43,30.43,25154.68100213004,14.5333,14.5333,14.4999,14.4999,25154.681
2005-09-01 11:10:00,30.44,30.54,30.43,30.51,46962.16654833147,14.5047,14.5523,14.4999,14.538,46962.1665
2005-09-01 11:20:00,30.51,30.62,30.51,30.56,84389.89755553301,14.538,14.5905,14.538,14.5619,84389.8976
2005-09-01 11:30:00,30.56,30.62,30.46,30.59,56090.88142813673,14.5619,14.5905,14.5142,14.5762,56090.8814
2005-09-01 11:40:00,30.59,30.67,30.56,30.56,70696.82523582513,14.5762,14.6143,14.5619,14.5619,70696.8252
2005-09-01 11:50:00,30.56,30.61,30.54,30.56,39760.62480981844,14.5619,14.5857,14.5523,14.5619,39760.6248
2005-09-01 12:00:00,30.54,30.56,30.53,30.56,262906.9885383913,14.5523,14.5619,14.5476,14.5619,262906.9885
2005-09-01 12:10:00,30.56,30.56,30.54,30.55,22314.636372857287,14.5619,14.5619,14.5523,14.5571,22314.6364
2005-09-01 12:20:00,30.55,30.56,30.52,30.56,31646.211583324883,14.5571,14.5619,14.5428,14.5619,31646.2116
2005-09-01 12:30:00,30.55,30.56,30.5,30.53,36819.15001521452,14.5571,14.5619,14.5333,14.5476,36819.15
2005-09-01 12:40:00,30.54,30.56,30.54,30.55,11867.329343746833,14.5523,14.5619,14.5523,14.5571,11867.3293
2005-09-01 12:50:00,30.55,30.55,30.47,30.47,25763.26199411705,14.5571,14.5571,14.519,14.519,25763.262
2005-09-01 13:00:00,30.48,30.56,30.47,30.54,30327.61943401968,14.5237,14.5619,14.519,14.5523,30327.6194
2005-09-01 13:10:00,30.54,30.56,30.51,30.52,23126.077695506643,14.5523,14.5619,14.538,14.5428,23126.0777
2005-09-01 13:20:00,30.52,30.59,30.51,30.59,36210.56902322751,14.5428,14.5762,14.538,14.5762,36210.569
2005-09-01 13:30:00,30.59,30.6,30.55,30.57,20083.17273557156,14.5762,14.5809,14.5571,14.5666,20083.1727
2005-09-01 13:40:00,30.55,30.56,30.5,30.52,28096.15579673395,14.5571,14.5619,14.5333,14.5428,28096.1558
2005-09-01 13:50:00,30.52,30.53,30.45,30.48,24444.669844811848,14.5428,14.5476,14.5094,14.5237,24444.6698
2005-09-01 14:00:00,30.48,30.51,30.42,30.45,30936.200426006693,14.5237,14.538,14.4952,14.5094,30936.2004
2005-09-01 14:10:00,30.45,30.54,30.45,30.45,29820.46860736383,14.5094,14.5523,14.5094,14.5094,29820.4686
2005-09-01 14:20:00,30.46,30.49,30.43,30.44,66842.47895324069,14.5142,14.5285,14.4999,14.5047,66842.479
2005-09-01 14:30:00,30.45,30.53,30.43,30.52,75261.18267572776,14.5094,14.5476,14.4999,14.5428,75261.1827
2005-09-01 14:40:00,30.52,30.59,30.51,30.51,29921.898772695,14.5428,14.5762,14.538,14.538,29921.8988
2005-09-01 14:50:00,30.52,30.6,30.51,30.55,31849.07191398722,14.5428,14.5809,14.538,14.5571,31849.0719
2005-09-01 15:00:00,30.56,30.61,30.55,30.57,36311.99918855868,14.5619,14.5857,14.5571,14.5666,36311.9992
2005-09-01 15:10:00,30.57,30.61,30.57,30.6,38137.742164519725,14.5666,14.5857,14.5666,14.5809,38137.7422
2005-09-01 15:20:00,30.6,30.63,30.56,30.6,62379.55167866924,14.5809,14.5952,14.5619,14.5809,62379.5517
2005-09-01 15:30:00,30.59,30.6,30.55,30.57,39253.47398316259,14.5762,14.5809,14.5571,14.5666,39253.474
2005-09-01 15:40:00,30.57,30.58,30.57,30.58,39050.61365250025,14.5666,14.5714,14.5666,14.5714,39050.6137
2005-09-01 15:50:00,30.58,30.6,30.56,30.56,104980.22111776042,14.5714,14.5809,14.5619,14.5619,104980.2211
2005-09-02 09:30:00,30.68,30.75,30.61,30.61,55178.00994015621,14.619,14.6524,14.5857,14.5857,55178.0099
2005-09-02 09:40:00,30.58,30.61,30.45,30.57,44832.13307637692,14.5714,14.5857,14.5094,14.5666,44832.1331
2005-09-02 09:50:00,30.57,30.57,30.38,30.41,47063.59671366264,14.5666,14.5666,14.4761,14.4904,47063.5967
2005-09-02 10:00:00,30.41,30.49,30.32,30.35,36717.71984988335,14.4904,14.5285,14.4475,14.4618,36717.7198
2005-09-02 10:10:00,30.34,30.4,30.2,30.23,43513.540927071714,14.457,14.4856,14.3903,14.4046,43513.5409
2005-09-02 10:20:00,30.21,30.3,30.17,30.17,52743.685972208135,14.3951,14.438,14.376,14.376,52743.686
2005-09-02 10:30:00,30.17,30.17,30.11,30.12,49700.78101227305,14.376,14.376,14.3474,14.3522,49700.781
2005-09-02 10:40:00,30.13,30.21,30.11,30.16,59539.50704939649,14.357,14.3951,14.3474,14.3713,59539.507
2005-09-02 10:50:00,30.16,30.17,30.14,30.14,34587.6863779288,14.3713,14.376,14.3617,14.3617,34587.6864
2005-09-02 11:00:00,30.14,30.15,30.12,30.12,33674.81488994827,14.3617,14.3665,14.3522,14.3522,33674.8149
2005-09-02 11:10:00,30.13,30.13,30.11,30.12,24850.39050613653,14.357,14.357,14.3474,14.3522,24850.3905
2005-09-02 11:20:00,30.11,30.19,30.11,30.14,25256.111167461204,14.3474,14.3856,14.3474,14.3617,25256.1112
2005-09-02 11:30:00,30.14,30.15,30.08,30.13,24343.23967948068,14.3617,14.3665,14.3331,14.357,24343.2397
2005-09-02 11:40:00,30.13,30.19,30.13,30.18,14707.373973019576,14.357,14.3856,14.357,14.3808,14707.374
2005-09-02 11:50:00,30.18,30.21,30.14,30.14,19880.31240490922,14.3808,14.3951,14.3617,14.3617,19880.3124
2005-09-02 12:00:00,30.15,30.31,30.14,30.31,12273.050005071507,14.3665,14.4427,14.3617,14.4427,12273.05
2005-09-02 12:10:00,30.31,30.33,30.3,30.31,10244.44669844812,14.4427,14.4523,14.438,14.4427,10244.4467
2005-09-02 12:20:00,30.31,30.36,30.3,30.3,10345.876863779287,14.4427,14.4666,14.438,14.438,10345.8769
2005-09-02 12:30:00,30.31,30.37,30.31,30.35,13895.93265037022,14.4427,14.4713,14.4427,14.4618,13895.9327
2005-09-02 12:40:00,30.35,30.36,30.3,30.3,10345.876863779287,14.4618,14.4666,14.438,14.438,10345.8769
2005-09-02 12:50:00,30.31,30.35,30.3,30.34,18155.99959427934,14.4427,14.4618,14.438,14.457,18155.9996
2005-09-02 13:00:00,30.32,30.34,30.31,30.33,15620.245461000102,14.4475,14.457,14.4427,14.4523,15620.2455
2005-09-02 13:10:00,30.32,30.33,30.3,30.31,19373.161578253374,14.4475,14.4523,14.438,14.4427,19373.1616
2005-09-02 13:20:00,30.31,30.33,30.3,30.32,13388.781823714373,14.4427,14.4523,14.438,14.4475,13388.7818
2005-09-02 13:30:00,30.32,30.34,30.31,30.33,20286.033066233897,14.4475,14.457,14.4427,14.4523,20286.0331
2005-09-02 13:40:00,30.32,30.33,30.3,30.31,17243.128106298813,14.4475,14.4523,14.438,14.4427,17243.1281
2005-09-02 13:50:00,30.3,30.34,30.3,30.3,15721.67562633127,14.438,14.457,14.438,14.438,15721.6756
2005-09-02 14:00:00,30.3,30.32,30.28,30.3,17445.988436961154,14.438,14.4475,14.4284,14.438,17445.9884
2005-09-02 14:10:00,30.3,30.32,30.29,30.32,20387.463231565067,14.438,14.4475,14.4332,14.4475,20387.4632
2005-09-02 14:20:00,30.32,30.32,30.3,30.3,16228.826452987118,14.4475,14.4475,14.438,14.438,16228.8265
2005-09-02 14:30:00,30.3,30.3,30.24,30.25,21503.19505020793,14.438,14.438,14.4094,14.4141,21503.1951
2005-09-02 14:40:00,30.25,30.27,30.24,30.27,16431.686783649457,14.4141,14.4237,14.4094,14.4237,16431.6868
2005-09-02 14:50:00,30.27,30.27,30.25,30.25,15214.524799675424,14.4237,14.4237,14.4141,14.4141,15214.5248
2005-09-02 15:00:00,30.25,30.34,30.25,30.34,33066.233897961254,14.4141,14.457,14.4141,14.457,33066.2339
2005-09-02 15:10:00,30.34,30.34,30.29,30.3,22416.066538188457,14.457,14.457,14.4332,14.438,22416.0665
2005-09-02 15:20:00,30.3,30.3,30.27,30.29,19778.88223957805,14.438,14.438,14.4237,14.4332,19778.8822
2005-09-02 15:30:00,30.28,30.29,30.2,30.21,38847.75332183792,14.4284,14.4332,14.3903,14.3951,38847.7533
2005-09-02 15:40:00,30.2,30.21,30.12,30.12,44223.5520843899,14.3903,14.3951,14.3522,14.3522,44223.5521
2005-09-02 15:50:00,30.13,30.18,30.12,30.17,107921.69591236432,14.357,14.3808,14.3522,14.376,107921.6959
2005-09-06 09:30:00,30.42,30.51,30.38,30.42,74652.60168374075,14.4952,14.538,14.4761,14.4952,74652.6017
2005-09-06 09:40:00,30.42,30.46,30.22,30.42,77695.50664367584,14.4952,14.5142,14.3999,14.4952,77695.5066
2005-09-06 09:50:00,30.43,30.43,30.31,30.39,41282.07728978599,14.4999,14.4999,14.4427,14.4809,41282.0773
2005-09-06 10:00:00,30.41,30.55,30.4,30.55,62683.84217466274,14.4904,14.5571,14.4856,14.5571,62683.8422
2005-09-06 10:10:00,30.55,30.57,30.43,30.51,54873.71944416269,14.5571,14.5666,14.4999,14.538,54873.7194
2005-09-06 10:20:00,30.52,30.54,30.48,30.51,26371.842986104068,14.5428,14.5523,14.5237,14.538,26371.843
2005-09-06 10:30:00,30.51,30.52,30.49,30.5,20691.75372755857,14.538,14.5428,14.5285,14.5333,20691.7537
2005-09-06 10:40:00,30.5,30.62,30.49,30.6,105183.08144842276,14.5333,14.5905,14.5285,14.5809,105183.0814
2005-09-06 10:50:00,30.61,30.66,30.56,30.64,131960.6450958515,14.5857,14.6095,14.5619,14.6,131960.6451
2005-09-06 11:00:00,30.64,30.65,30.59,30.6,72928.28887311087,14.6,14.6047,14.5762,14.5809,72928.2889
2005-09-06 11:10:00,30.6,30.66,30.6,30.62,78608.37813165635,14.5809,14.6095,14.5809,14.5905,78608.3781
2005-09-06 11:20:00,30.63,30.72,30.63,30.72,52642.255806876965,14.5952,14.6381,14.5952,14.6381,52642.2558
2005-09-06 11:30:00,30.71,30.74,30.7,30.73,46049.29506035095,14.6333,14.6476,14.6286,14.6429,46049.2951
2005-09-06 11:40:00,30.74,30.74,30.7,30.73,61365.25002535754,14.6476,14.6476,14.6286,14.6429,61365.25
2005-09-06 11:50:00,30.73,30.78,30.73,30.75,53555.12729485749,14.6429,14.6667,14.6429,14.6524,53555.1273
2005-09-06 12:00:00,30.75,30.78,30.74,30.75,44933.563241708085,14.6524,14.6667,14.6476,14.6524,44933.5632
2005-09-06 12:10:00,30.75,30.84,30.75,30.83,89055.6851607668,14.6524,14.6953,14.6524,14.6905,89055.6852
2005-09-06 12:20:00,30.83,30.89,30.83,30.87,67146.7694492342,14.6905,14.7191,14.6905,14.7096,67146.7694
2005-09-06 12:30:00,30.86,30.89,30.85,30.88,98488.69053656555,14.7048,14.7191,14.7,14.7143,98488.6905
2005-09-06 12:40:00,30.88,30.96,30.87,30.95,48787.909524292525,14.7143,14.7525,14.7096,14.7477,48787.9095
2005-09-06 12:50:00,30.94,30.98,30.94,30.98,64002.43432396795,14.7429,14.762,14.7429,14.762,64002.4343
2005-09-06 13:00:00,30.98,30.98,30.96,30.97,80332.69094228624,14.762,14.762,14.7525,14.7572,80332.6909
2005-09-06 13:10:00,30.97,31.01,30.96,31.01,105588.80210974744,14.7572,14.7763,14.7525,14.7763,105588.8021
2005-09-06 13:20:00,31.02,31.04,31.0,31.03,46353.58555634446,14.7811,14.7906,14.7715,14.7858,46353.5856
2005-09-06 13:30:00,31.03,31.03,30.98,30.99,44730.702911045744,14.7858,14.7858,14.762,14.7668,44730.7029
2005-09-06 13:40:00,31.0,31.0,30.96,30.96,89562.83598742266,14.7715,14.7715,14.7525,14.7525,89562.836
2005-09-06 13:50:00,30.96,30.99,30.95,30.99,190993.0013185921,14.7525,14.7668,14.7477,14.7668,190993.0013
2005-09-06 14:00:00,30.99,31.05,30.99,31.01,193021.60462521555,14.7668,14.7953,14.7668,14.7763,193021.6046
2005-09-06 14:10:00,31.02,31.03,31.01,31.01,66639.61862257836,14.7811,14.7858,14.7763,14.7763,66639.6186
2005-09-06 14:20:00,31.01,31.03,31.01,31.02,32559.08307130541,14.7763,14.7858,14.7763,14.7811,32559.0831
2005-09-06 14:30:00,31.03,31.03,30.98,30.99,55989.45126280556,14.7858,14.7858,14.762,14.7668,55989.4513
2005-09-06 14:40:00,30.98,31.01,30.98,31.0,73232.57936910437,14.762,14.7763,14.762,14.7715,73232.5794
2005-09-06 14:50:00,31.0,31.03,30.98,31.01,43006.39010041586,14.7715,14.7858,14.762,14.7763,43006.3901
2005-09-06 15:00:00,31.02,31.04,30.99,30.99,48787.909524292525,14.7811,14.7906,14.7668,14.7668,48787.9095
2005-09-06 15:10:00,31.0,31.03,30.99,31.01,55076.57977482503,14.7715,14.7858,14.7668,14.7763,55076.5798
2005-09-06 15:20:00,31.01,31.03,31.01,31.03,71305.40622781216,14.7763,14.7858,14.7763,14.7858,71305.4062
2005-09-06 15:30:00,31.02,31.03,30.96,30.98,69276.80292118876,14.7811,14.7858,14.7525,14.762,69276.8029
2005-09-06 15:40:00,30.98,31.02,30.96,30.96,131047.773607871,14.762,14.7811,14.7525,14.7525,131047.7736
2005-09-06 15:50:00,30.97,30.99,30.93,30.98,207120.3976062481,14.7572,14.7668,14.7382,14.762,207120.3976
2005-09-07 09:30:00,31.14,31.15,30.98,31.12,109138.85789633838,14.8382,14.843,14.762,14.8287,109138.8579
2005-09-07 09:40:00,31.12,31.3,31.11,31.25,67958.21077188356,14.8287,14.9145,14.8239,14.8906,67958.2108
2005-09-07 09:50:00,31.25,31.29,31.07,31.13,75971.19383304595,14.8906,14.9097,14.8049,14.8335,75971.1938
2005-09-07 10:00:00,31.13,31.13,30.79,30.8,53757.98762551983,14.8335,14.8335,14.6715,14.6762,53757.9876
2005-09-07 10:10:00,30.79,30.94,30.78,30.81,53250.83679886398,14.6715,14.7429,14.6667,14.681,53250.8368
2005-09-07 10:20:00,30.81,30.92,30.74,30.89,45947.86489501978,14.681,14.7334,14.6476,14.7191,45947.8649
2005-09-07 10:30:00,30.89,30.91,30.87,30.89,24546.10001014301,14.7191,14.7286,14.7096,14.7191,24546.1
2005-09-07 10:40:00,30.9,30.95,30.86,30.87,29719.03844203266,14.7239,14.7477,14.7048,14.7096,29719.0384
2005-09-07 10:50:00,30.87,30.98,30.84,30.98,32457.652905974235,14.7096,14.762,14.6953,14.762,32457.6529
2005-09-07 11:00:00,30.97,31.02,30.96,30.96,36007.70869256517,14.7572,14.7811,14.7525,14.7525,36007.7087
2005-09-07 11:10:00,30.96,30.97,30.83,30.83,60959.52936403286,14.7525,14.7572,14.6905,14.6905,60959.5294
2005-09-07 11:20:00,30.84,30.88,30.82,30.84,30327.61943401968,14.6953,14.7143,14.6858,14.6953,30327.6194
2005-09-07 11:30:00,30.84,30.85,30.81,30.84,24241.809514149507,14.6953,14.7,14.681,14.6953,24241.8095
2005-09-07 11:40:00,30.85,30.9,30.85,30.89,17851.70909828583,14.7,14.7239,14.7,14.7191,17851.7091
2005-09-07 11:50:00,30.89,30.89,30.84,30.85,18967.440916928696,14.7191,14.7191,14.6953,14.7,18967.4409
2005-09-07 12:00:00,30.85,30.85,30.81,30.81,20691.75372755857,14.7,14.7,14.681,14.681,20691.7537
2005-09-07 12:10:00,30.81,30.81,30.76,30.77,24647.530175474185,14.681,14.681,14.6572,14.6619,24647.5302
2005-09-07 12:20:00,30.77,30.78,30.71,30.73,23937.519018156,14.6619,14.6667,14.6333,14.6429,23937.519
2005-09-07 12:30:00,30.72,30.78,30.72,30.75,29211.88761537681,14.6381,14.6667,14.6381,14.6524,29211.8876
2005-09-07 12:40:00,30.75,30.75,30.71,30.73,20590.323562227408,14.6524,14.6524,14.6333,14.6429,20590.3236
2005-09-07 12:50:00,30.73,30.74,30.71,30.71,23937.519018156,14.6429,14.6476,14.6333,14.6333,23937.519
2005-09-07 13:00:00,30.72,30.75,30.7,30.73,44020.69175372756,14.6381,14.6524,14.6286,14.6429,44020.6918
2005-09-07 13:10:00,30.73,30.82,30.72,30.8,27386.14463941576,14.6429,14.6858,14.6381,14.6762,27386.1446
2005-09-07 13:20:00,30.8,30.81,30.75,30.75,32457.652905974235,14.6762,14.681,14.6524,14.6524,32457.6529
2005-09-07 13:30:00,30.75,30.8,30.75,30.8,16533.116948980627,14.6524,14.6762,14.6524,14.6762,16533.1169
2005-09-07 13:40:00,30.8,30.86,30.8,30.83,20996.04422355209,14.6762,14.7048,14.6762,14.6905,20996.0442
2005-09-07 13:50:00,30.82,30.82,30.78,30.79,13287.351658383202,14.6858,14.6858,14.6667,14.6715,13287.3517
2005-09-07 14:00:00,30.78,30.91,30.78,30.88,32254.79257531189,14.6667,14.7286,14.6667,14.7143,32254.7926
2005-09-07 14:10:00,30.88,30.88,30.79,30.79,19373.161578253374,14.7143,14.7143,14.6715,14.6715,19373.1616
2005-09-07 14:20:00,30.8,30.83,30.69,30.7,30936.200426006693,14.6762,14.6905,14.6238,14.6286,30936.2004
2005-09-07 14:30:00,30.71,30.72,30.7,30.71,22213.20620752612,14.6333,14.6381,14.6286,14.6333,22213.2062
2005-09-07 14:40:00,30.71,30.74,30.71,30.73,32964.803732630084,14.6333,14.6476,14.6333,14.6429,32964.8037
2005-09-07 14:50:00,30.74,30.8,30.74,30.79,32153.362409980728,14.6476,14.6762,14.6476,14.6715,32153.3624
2005-09-07 15:00:00,30.79,30.8,30.78,30.78,29921.898772695,14.6715,14.6762,14.6667,14.6667,29921.8988
2005-09-07 15:10:00,30.79,30.86,30.78,30.85,42803.52976975353,14.6715,14.7048,14.6667,14.7,42803.5298
2005-09-07 15:20:00,30.85,30.89,30.84,30.86,46353.58555634446,14.7,14.7191,14.6953,14.7048,46353.5856
2005-09-07 15:30:00,30.87,30.9,30.87,30.88,46962.16654833147,14.7096,14.7239,14.7096,14.7143,46962.1665
2005-09-07 15:40:00,30.89,30.9,30.87,30.89,53656.55746018866,14.7191,14.7239,14.7096,14.7191,53656.5575
2005-09-07 15:50:00,30.89,30.94,30.89,30.92,114514.65665889037,14.7191,14.7429,14.7191,14.7334,114514.6567
2005-09-08 09:30:00,30.96,30.96,30.76,30.77,55685.16076681205,14.7525,14.7525,14.6572,14.6619,55685.1608
2005-09-08 09:40:00,30.78,30.9,30.76,30.83,44324.98224972107,14.6667,14.7239,14.6572,14.6905,44324.9822
2005-09-08 09:50:00,30.86,30.93,30.84,30.91,105994.52277107212,14.7048,14.7382,14.6953,14.7286,105994.5228
2005-09-08 10:00:00,30.91,30.91,30.76,30.76,87229.94218480577,14.7286,14.7286,14.6572,14.6572,87229.9422
2005-09-08 10:10:00,30.76,30.91,30.76,30.87,80636.98143827975,14.6572,14.7286,14.6572,14.7096,80636.9814
2005-09-08 10:20:00,30.88,30.88,30.81,30.85,46962.16654833147,14.7143,14.7143,14.681,14.7,46962.1665
2005-09-08 10:30:00,30.86,30.95,30.85,30.92,47165.02687899381,14.7048,14.7477,14.7,14.7334,47165.0269
2005-09-08 10:40:00,30.91,30.99,30.91,30.93,95952.93640328634,14.7286,14.7668,14.7286,14.7382,95952.9364
2005-09-08 10:50:00,30.94,31.01,30.91,31.01,61669.54052135105,14.7429,14.7763,14.7286,14.7763,61669.5405
2005-09-08 11:00:00,31.01,31.04,30.97,30.98,62785.27233999391,14.7763,14.7906,14.7572,14.762,62785.2723
2005-09-08 11:10:00,31.0,31.05,30.98,31.05,53757.98762551983,14.7715,14.7953,14.762,14.7953,53757.9876
2005-09-08 11:20:00,31.03,31.1,31.01,31.06,61162.3896946952,14.7858,14.8192,14.7763,14.8001,61162.3897
2005-09-08 11:30:00,31.06,31.09,31.01,31.05,46150.72522568212,14.8001,14.8144,14.7763,14.7953,46150.7252
2005-09-08 11:40:00,31.05,31.06,31.0,31.04,36717.71984988335,14.7953,14.8001,14.7715,14.7906,36717.7198
2005-09-08 11:50:00,31.04,31.04,31.0,31.01,143016.533116949,14.7906,14.7906,14.7715,14.7763,143016.5331
2005-09-08 12:00:00,31.01,31.02,30.97,31.01,26168.982655441727,14.7763,14.7811,14.7572,14.7763,26168.9827
2005-09-08 12:10:00,31.01,31.01,30.98,30.98,37630.59133786388,14.7763,14.7763,14.762,14.762,37630.5913
2005-09-08 12:20:00,30.99,31.03,30.98,31.03,29009.02728471448,14.7668,14.7858,14.762,14.7858,29009.0273
2005-09-08 12:30:00,31.03,31.03,30.99,31.03,36007.70869256517,14.7858,14.7858,14.7668,14.7858,36007.7087
2005-09-08 12:40:00,31.03,31.03,31.01,31.01,19170.30124759104,14.7858,14.7858,14.7763,14.7763,19170.3012
2005-09-08 12:50:00,31.01,31.05,31.01,31.03,24038.94918348717,14.7763,14.7953,14.7763,14.7858,24038.9492
2005-09-08 13:00:00,31.03,31.04,31.02,31.03,22416.066538188457,14.7858,14.7906,14.7811,14.7858,22416.0665
2005-09-08 13:10:00,31.03,31.04,31.02,31.04,10751.597525103964,14.7858,14.7906,14.7811,14.7906,10751.5975
2005-09-08 13:20:00,31.04,31.04,30.98,30.99,101531.59549650064,14.7906,14.7906,14.762,14.7668,101531.5955
2005-09-08 13:30:00,30.99,31.0,30.95,30.96,35703.41819657166,14.7668,14.7715,14.7477,14.7525,35703.4182
2005-09-08 13:40:00,30.95,30.95,30.89,30.89,47367.88720965615,14.7477,14.7477,14.7191,14.7191,47367.8872
2005-09-08 13:50:00,30.9,30.9,30.85,30.87,56192.3115934679,14.7239,14.7239,14.7,14.7096,56192.3116
2005-09-08 14:00:00,30.86,30.96,30.86,30.95,44122.12191905873,14.7048,14.7525,14.7048,14.7477,44122.1219
2005-09-08 14:10:00,30.95,30.96,30.87,30.88,42397.809108428846,14.7477,14.7525,14.7096,14.7143,42397.8091
2005-09-08 14:20:00,30.86,30.89,30.78,30.78,31544.781417993712,14.7048,14.7191,14.6667,14.6667,31544.7814
2005-09-08 14:30:00,30.78,30.8,30.76,30.79,64306.724819961455,14.6667,14.6762,14.6572,14.6715,64306.7248
2005-09-08 14:40:00,30.78,30.81,30.76,30.81,27386.14463941576,14.6667,14.681,14.6572,14.681,27386.1446
2005-09-08 14:50:00,30.8,30.81,30.77,30.77,42702.09960442236,14.6762,14.681,14.6619,14.6619,42702.0996
2005-09-08 15:00:00,30.76,30.76,30.67,30.68,57916.624404097776,14.6572,14.6572,14.6143,14.619,57916.6244
2005-09-08 15:10:00,30.67,30.68,30.65,30.65,98082.9698752409,14.6143,14.619,14.6047,14.6047,98082.9699
2005-09-08 15:20:00,30.66,30.66,30.64,30.64,33776.24505527944,14.6095,14.6095,14.6,14.6,33776.2451
2005-09-08 15:30:00,30.64,30.7,30.64,30.7,80332.69094228624,14.6,14.6286,14.6,14.6286,80332.6909
2005-09-08 15:40:00,30.7,30.71,30.68,30.68,51323.66365757176,14.6286,14.6333,14.619,14.619,51323.6637
2005-09-08 15:50:00,30.69,30.73,30.68,30.72,108935.99756567604,14.6238,14.6429,14.619,14.6381,108935.9976
2005-09-09 09:30:00,30.86,30.99,30.86,30.99,47875.038036312,14.7048,14.7668,14.7048,14.7668,47875.038
2005-09-09 09:40:00,31.0,31.15,31.0,31.15,65828.177299929,14.7715,14.843,14.7715,14.843,65828.1773
2005-09-09 09:50:00,31.14,31.15,31.05,31.08,55279.440105487374,14.8382,14.843,14.7953,14.8096,55279.4401
2005-09-09 10:00:00,31.08,31.16,31.08,31.16,44629.272745714574,14.8096,14.8478,14.8096,14.8478,44629.2727
2005-09-09 10:10:00,31.16,31.2,31.12,31.2,77188.35581701998,14.8478,14.8668,14.8287,14.8668,77188.3558
2005-09-09 10:20:00,31.2,31.2,31.09,31.1,35094.83720458464,14.8668,14.8668,14.8144,14.8192,35094.8372
2005-09-09 10:30:00,31.09,31.1,31.06,31.06,40572.06613246779,14.8144,14.8192,14.8001,14.8001,40572.0661
2005-09-09 10:40:00,31.05,31.06,30.99,30.99,22517.496703519628,14.7953,14.8001,14.7668,14.7668,22517.4967
2005-09-09 10:50:00,30.98,30.99,30.93,30.94,39760.62480981844,14.762,14.7668,14.7382,14.7429,39760.6248
2005-09-09 11:00:00,30.95,30.95,30.89,30.9,37326.300841870376,14.7477,14.7477,14.7191,14.7239,37326.3008
2005-09-09 11:10:00,30.9,30.94,30.87,30.91,38949.18348716908,14.7239,14.7429,14.7096,14.7286,38949.1835
2005-09-09 11:20:00,30.91,30.92,30.88,30.88,20793.183892889745,14.7286,14.7334,14.7143,14.7143,20793.1839
2005-09-09 11:30:00,30.88,30.88,30.82,30.85,57916.624404097776,14.7143,14.7143,14.6858,14.7,57916.6244
2005-09-09 11:40:00,30.85,30.91,30.82,30.88,95445.78557663049,14.7,14.7286,14.6858,14.7143,95445.7856
2005-09-09 11:50:00,30.88,30.88,30.84,30.87,28400.44629272745,14.7143,14.7143,14.6953,14.7096,28400.4463
2005-09-09 12:00:00,30.86,30.99,30.86,30.99,33979.10538594178,14.7048,14.7668,14.7048,14.7668,33979.1054
2005-09-09 12:10:00,30.98,31.06,30.97,31.06,41789.22811644183,14.762,14.8001,14.7572,14.8001,41789.2281
2005-09-09 12:20:00,31.06,31.11,31.06,31.09,34891.97687392231,14.8001,14.8239,14.8001,14.8144,34891.9769
2005-09-09 12:30:00,31.09,31.11,31.07,31.08,68668.22192920174,14.8144,14.8239,14.8049,14.8096,68668.2219
2005-09-09 12:40:00,31.08,31.11,31.08,31.08,81042.70209960442,14.8096,14.8239,14.8096,14.8096,81042.7021
2005-09-09 12:50:00,31.09,31.09,31.06,31.06,13693.07231970788,14.8144,14.8144,14.8001,14.8001,13693.0723
2005-09-09 13:00:00,31.05,31.06,31.03,31.05,89664.26615275383,14.7953,14.8001,14.7858,14.7953,89664.2662
2005-09-09 13:10:00,31.05,31.11,31.05,31.1,31950.50207931839,14.7953,14.8239,14.7953,14.8192,31950.5021
2005-09-09 13:20:00,31.1,31.12,31.09,31.1,25357.54133279237,14.8192,14.8287,14.8144,14.8192,25357.5413
2005-09-09 13:30:00,31.1,31.15,31.09,31.15,46556.4458870068,14.8192,14.843,14.8144,14.843,46556.4459
2005-09-09 13:40:00,31.15,31.18,31.15,31.16,102850.18764580588,14.843,14.8573,14.843,14.8478,102850.1876
2005-09-09 13:50:00,31.16,31.5,31.15,31.33,131453.49426919565,14.8478,15.0098,14.843,14.9288,131453.4943
2005-09-09 14:00:00,31.49,31.79,31.32,31.66,509382.2902931332,15.005,15.148,14.924,15.086,509382.2903
2005-09-09 14:10:00,31.61,31.66,31.56,31.57,101430.1653311695,15.0622,15.086,15.0384,15.0431,101430.1653
2005-09-09 14:20:00,31.56,31.57,31.51,31.51,99097.2715285526,15.0384,15.0431,15.0145,15.0145,99097.2715
2005-09-09 14:30:00,31.5,31.51,31.4,31.45,74044.02069175373,15.0098,15.0145,14.9621,14.9859,74044.0207
2005-09-09 14:40:00,31.44,31.46,31.4,31.45,68668.22192920174,14.9812,14.9907,14.9621,14.9859,68668.2219
2005-09-09 14:50:00,31.44,31.44,31.35,31.36,55583.73060148088,14.9812,14.9812,14.9383,14.9431,55583.7306
2005-09-09 15:00:00,31.35,31.36,31.3,31.31,40977.78679379248,14.9383,14.9431,14.9145,14.9192,40977.7868
2005-09-09 15:10:00,31.31,31.37,31.3,31.33,81651.28309159144,14.9192,14.9478,14.9145,14.9288,81651.2831
2005-09-09 15:20:00,31.32,31.38,31.31,31.38,62582.41200933157,14.924,14.9526,14.9192,14.9526,62582.412
2005-09-09 15:30:00,31.37,31.38,31.34,31.35,42600.66943909119,14.9478,14.9526,14.9335,14.9383,42600.6694
2005-09-09 15:40:00,31.34,31.38,31.34,31.36,112283.19302160465,14.9335,14.9526,14.9335,14.9431,112283.193
2005-09-09 15:50:00,31.36,31.39,31.33,31.39,265442.74267167057,14.9431,14.9574,14.9288,14.9574,265442.7427
2005-09-12 09:30:00,31.46,31.53,31.35,31.35,83781.316563546,14.9907,15.0241,14.9383,14.9383,83781.3166
2005-09-12 09:40:00,31.3,31.43,31.3,31.35,44223.5520843899,14.9145,14.9764,14.9145,14.9383,44223.5521
2005-09-12 09:50:00,31.38,31.45,31.36,31.43,57916.624404097776,14.9526,14.9859,14.9431,14.9764,57916.6244
2005-09-12 10:00:00,31.41,31.42,31.34,31.38,53656.55746018866,14.9669,14.9717,14.9335,14.9526,53656.5575
2005-09-12 10:10:00,31.39,31.41,31.35,31.35,29414.74794603915,14.9574,14.9669,14.9383,14.9383,29414.7479
2005-09-12 10:20:00,31.35,31.35,31.27,31.31,40673.49629779896,14.9383,14.9383,14.9002,14.9192,40673.4963
2005-09-12 10:30:00,31.29,31.31,31.25,31.26,29516.17811137032,14.9097,14.9192,14.8906,14.8954,29516.1781
2005-09-12 10:40:00,31.27,31.33,31.25,31.32,34587.6863779288,14.9002,14.9288,14.8906,14.924,34587.6864
2005-09-12 10:50:00,31.32,31.34,31.31,31.31,17851.70909828583,14.924,14.9335,14.9192,14.9192,17851.7091
2005-09-12 11:00:00,31.32,31.32,31.3,31.32,25560.40166345471,14.924,14.924,14.9145,14.924,25560.4017
2005-09-12 11:10:00,31.32,31.36,31.32,31.34,29211.88761537681,14.924,14.9431,14.924,14.9335,29211.8876
2005-09-12 11:20:00,31.33,31.43,31.33,31.41,36819.15001521452,14.9288,14.9764,14.9288,14.9669,36819.15
2005-09-12 11:30:00,31.41,31.46,31.41,31.44,47469.31737498733,14.9669,14.9907,14.9669,14.9812,47469.3174
2005-09-12 11:40:00,31.45,31.55,31.44,31.53,49903.64134293539,14.9859,15.0336,14.9812,15.0241,49903.6413
2005-09-12 11:50:00,31.53,31.54,31.49,31.53,39354.90414849376,15.0241,15.0288,15.005,15.0241,39354.9041
2005-09-12 12:00:00,31.53,31.53,31.5,31.52,80535.55127294858,15.0241,15.0241,15.0098,15.0193,80535.5513
2005-09-12 12:10:00,31.53,31.58,31.52,31.53,42397.809108428846,15.0241,15.0479,15.0193,15.0241,42397.8091
2005-09-12 12:20:00,31.53,31.56,31.5,31.5,28299.016127396288,15.0241,15.0384,15.0098,15.0098,28299.0161
2005-09-12 12:30:00,31.5,31.51,31.45,31.49,18561.720255604017,15.0098,15.0145,14.9859,15.005,18561.7203
2005-09-12 12:40:00,31.48,31.51,31.48,31.51,13084.491327720863,15.0002,15.0145,15.0002,15.0145,13084.4913
2005-09-12 12:50:00,31.5,31.5,31.45,31.46,12070.18967440917,15.0098,15.0098,14.9859,14.9907,12070.1897
2005-09-12 13:00:00,31.46,31.47,31.46,31.46,8824.424383811745,14.9907,14.9955,14.9907,14.9907,8824.4244
2005-09-12 13:10:00,31.46,31.47,31.44,31.44,13084.491327720863,14.9907,14.9955,14.9812,14.9812,13084.4913
2005-09-12 13:20:00,31.44,31.44,31.37,31.37,20996.04422355209,14.9812,14.9812,14.9478,14.9478,20996.0442
2005-09-12 13:30:00,31.38,31.38,31.36,31.37,16228.826452987118,14.9526,14.9526,14.9431,14.9478,16228.8265
2005-09-12 13:40:00,31.37,31.37,31.33,31.33,14707.373973019576,14.9478,14.9478,14.9288,14.9288,14707.374
2005-09-12 13:50:00,31.33,31.35,31.31,31.31,18866.010751597525,14.9288,14.9383,14.9192,14.9192,18866.0108
2005-09-12 14:00:00,31.3,31.34,31.3,31.34,21198.904554214423,14.9145,14.9335,14.9145,14.9335,21198.9046
2005-09-12 14:10:00,31.34,31.36,31.3,31.32,24951.820671467696,14.9335,14.9431,14.9145,14.924,24951.8207
2005-09-12 14:20:00,31.32,31.33,31.28,31.3,19880.31240490922,14.924,14.9288,14.9049,14.9145,19880.3124
2005-09-12 14:30:00,31.3,31.34,31.29,31.34,32964.803732630084,14.9145,14.9335,14.9097,14.9335,32964.8037
2005-09-12 14:40:00,31.34,31.44,31.33,31.43,28096.15579673395,14.9335,14.9812,14.9288,14.9764,28096.1558
2005-09-12 14:50:00,31.44,31.54,31.43,31.53,64813.87564661731,14.9812,15.0288,14.9764,15.0241,64813.8756
2005-09-12 15:00:00,31.53,31.54,31.49,31.5,60350.948372045845,15.0241,15.0288,15.005,15.0098,60350.9484
2005-09-12 15:10:00,31.5,31.55,31.5,31.54,50715.08266558475,15.0098,15.0336,15.0098,15.0288,50715.0827
2005-09-12 15:20:00,31.55,31.56,31.54,31.55,73536.86986509788,15.0336,15.0384,15.0288,15.0336,73536.8699
2005-09-12 15:30:00,31.56,31.57,31.46,31.47,93417.1822700071,15.0384,15.0431,14.9907,14.9955,93417.1823
2005-09-12 15:40:00,31.46,31.51,31.45,31.5,53453.69712952632,14.9907,15.0145,14.9859,15.0098,53453.6971
2005-09-12 15:50:00,31.49,31.5,31.47,31.47,92910.03144335124,15.005,15.0098,14.9955,14.9955,92910.0314
2005-09-13 09:30:00,31.48,31.49,31.3,31.31,52642.255806876965,15.0002,15.005,14.9145,14.9192,52642.2558
2005-09-13 09:40:00,31.31,31.34,31.27,31.27,24546.10001014301,14.9192,14.9335,14.9002,14.9002,24546.1
2005-09-13 09:50:00,31.28,31.35,31.28,31.3,46150.72522568212,14.9049,14.9383,14.9049,14.9145,46150.7252
2005-09-13 10:00:00,31.3,31.3,31.22,31.22,35906.278527234,14.9145,14.9145,14.8764,14.8764,35906.2785
2005-09-13 10:10:00,31.23,31.23,31.21,31.22,15823.10579166244,14.8811,14.8811,14.8716,14.8764,15823.1058
2005-09-13 10:20:00,31.22,31.22,31.14,31.15,29921.898772695,14.8764,14.8764,14.8382,14.843,29921.8988
2005-09-13 10:30:00,31.15,31.15,31.13,31.13,19474.59174358454,14.843,14.843,14.8335,14.8335,19474.5917
2005-09-13 10:40:00,31.13,31.13,31.08,31.09,41687.79795111066,14.8335,14.8335,14.8096,14.8144,41687.798
2005-09-13 10:50:00,31.1,31.1,31.05,31.08,33573.3847246171,14.8192,14.8192,14.7953,14.8096,33573.3847
2005-09-13 11:00:00,31.09,31.09,31.01,31.05,58423.77523075363,14.8144,14.8144,14.7763,14.7953,58423.7752
2005-09-13 11:10:00,31.03,31.1,31.03,31.1,55279.440105487374,14.7858,14.8192,14.7858,14.8192,55279.4401
2005-09-13 11:20:00,31.1,31.1,31.07,31.08,18155.99959427934,14.8192,14.8192,14.8049,14.8096,18155.9996
2005-09-13 11:30:00,31.08,31.13,31.08,31.12,47063.59671366264,14.8096,14.8335,14.8096,14.8287,47063.5967
2005-09-13 11:40:00,31.12,31.13,31.06,31.08,30530.47976468201,14.8287,14.8335,14.8001,14.8096,30530.4798
2005-09-13 11:50:00,31.07,31.08,31.01,31.06,49396.49051627954,14.8049,14.8096,14.7763,14.8001,49396.4905
2005-09-13 12:00:00,31.06,31.07,31.01,31.01,32254.79257531189,14.8001,14.8049,14.7763,14.7763,32254.7926
2005-09-13 12:10:00,31.01,31.01,30.96,30.97,15214.524799675424,14.7763,14.7763,14.7525,14.7572,15214.5248
2005-09-13 12:20:00,30.97,31.01,30.97,31.01,19576.02190891571,14.7572,14.7763,14.7572,14.7763,19576.0219
2005-09-13 12:30:00,31.02,31.07,31.01,31.07,47063.59671366264,14.7811,14.8049,14.7763,14.8049,47063.5967
2005-09-13 12:40:00,31.07,31.13,31.07,31.13,51627.95415356527,14.8049,14.8335,14.8049,14.8335,51627.9542
2005-09-13 12:50:00,31.13,31.13,31.12,31.12,10447.307029110458,14.8335,14.8335,14.8287,14.8287,10447.307
2005-09-13 13:00:00,31.12,31.15,31.12,31.13,22314.636372857287,14.8287,14.843,14.8287,14.8335,22314.6364
2005-09-13 13:10:00,31.13,31.15,31.13,31.13,8215.843391824728,14.8335,14.843,14.8335,14.8335,8215.8434
2005-09-13 13:20:00,31.13,31.13,31.1,31.11,44020.69175372756,14.8335,14.8335,14.8192,14.8239,44020.6918
2005-09-13 13:30:00,31.11,31.18,31.09,31.17,61365.25002535754,14.8239,14.8573,14.8144,14.8525,61365.25
2005-09-13 13:40:00,31.19,31.23,31.12,31.12,24444.669844811848,14.8621,14.8811,14.8287,14.8287,24444.6698
2005-09-13 13:50:00,31.12,31.12,31.08,31.12,15011.664469013083,14.8287,14.8287,14.8096,14.8287,15011.6645
2005-09-13 14:00:00,31.12,31.15,31.07,31.12,20488.89339689624,14.8287,14.843,14.8049,14.8287,20488.8934
2005-09-13 14:10:00,31.14,31.17,31.12,31.12,54062.27812151334,14.8382,14.8525,14.8287,14.8287,54062.2781
2005-09-13 14:20:00,31.12,31.25,31.12,31.19,87128.5120194746,14.8287,14.8906,14.8287,14.8621,87128.512
2005-09-13 14:30:00,31.18,31.23,31.18,31.2,22416.066538188457,14.8573,14.8811,14.8573,14.8668,22416.0665
2005-09-13 14:40:00,31.2,31.21,31.17,31.2,16330.256618318288,14.8668,14.8716,14.8525,14.8668,16330.2566
2005-09-13 14:50:00,31.2,31.2,31.13,31.15,21300.3347195456,14.8668,14.8668,14.8335,14.843,21300.3347
2005-09-13 15:00:00,31.14,31.15,31.06,31.09,64002.43432396795,14.8382,14.843,14.8001,14.8144,64002.4343
2005-09-13 15:10:00,31.07,31.1,31.04,31.05,46252.155391013286,14.8049,14.8192,14.7906,14.7953,46252.1554
2005-09-13 15:20:00,31.06,31.08,31.03,31.08,49700.78101227305,14.8001,14.8096,14.7858,14.8096,49700.781
2005-09-13 15:30:00,31.08,31.08,31.02,31.02,46759.30621766914,14.8096,14.8096,14.7811,14.7811,46759.3062
2005-09-13 15:40:00,31.03,31.03,30.99,31.0,80839.84176894209,14.7858,14.7858,14.7668,14.7715,80839.8418
2005-09-13 15:50:00,31.0,31.02,30.97,31.01,120803.32690942286,14.7715,14.7811,14.7572,14.7763,120803.3269
2005-09-14 09:30:00,30.93,30.99,30.8,30.99,116340.3996348514,14.7382,14.7668,14.6762,14.7668,116340.3996
2005-09-14 09:40:00,31.0,31.28,31.0,31.05,132873.51658383204,14.7715,14.9049,14.7715,14.7953,132873.5166
2005-09-14 09:50:00,31.04,31.11,30.94,30.95,123947.66203468911,14.7906,14.8239,14.7429,14.7477,123947.662
2005-09-14 10:00:00,30.94,31.09,30.86,31.08,107617.40541637084,14.7429,14.8144,14.7048,14.8096,107617.4054
2005-09-14 10:10:00,31.07,31.17,31.07,31.11,87534.23268079926,14.8049,14.8525,14.8049,14.8239,87534.2327
2005-09-14 10:20:00,31.11,31.12,31.06,31.08,53047.97646820165,14.8239,14.8287,14.8001,14.8096,53047.9765
2005-09-14 10:30:00,31.07,31.14,31.06,31.14,55786.59093214322,14.8049,14.8382,14.8001,14.8382,55786.5909
2005-09-14 10:40:00,31.13,31.4,31.13,31.4,109544.57855766304,14.8335,14.9621,14.8335,14.9621,109544.5786
2005-09-14 10:50:00,31.39,31.6,31.39,31.46,257632.6199411705,14.9574,15.0574,14.9574,14.9907,257632.6199
2005-09-14 11:00:00,31.48,31.54,31.47,31.48,80839.84176894209,15.0002,15.0288,14.9955,15.0002,80839.8418
2005-09-14 11:10:00,31.48,31.49,31.41,31.43,63292.423166649765,15.0002,15.005,14.9669,14.9764,63292.4232
2005-09-14 11:20:00,31.43,31.47,31.41,31.46,45745.00456435744,14.9764,14.9955,14.9669,14.9907,45745.0046
2005-09-14 11:30:00,31.46,31.5,31.0,31.49,71508.2665584745,14.9907,15.0098,14.7715,15.005,71508.2666
2005-09-14 11:40:00,31.49,31.49,31.46,31.48,45339.28390303276,15.005,15.005,14.9907,15.0002,45339.2839
2005-09-14 11:50:00,31.48,31.5,31.47,31.49,63596.71366264327,15.0002,15.0098,14.9955,15.005,63596.7137
2005-09-14 12:00:00,31.48,31.49,31.44,31.45,24546.10001014301,15.0002,15.005,14.9812,14.9859,24546.1
2005-09-14 12:10:00,31.44,31.45,31.39,31.39,18155.99959427934,14.9812,14.9859,14.9574,14.9574,18155.9996
2005-09-14 12:20:00,31.39,31.39,31.32,31.32,24241.809514149507,14.9574,14.9574,14.924,14.924,24241.8095
2005-09-14 12:30:00,31.32,31.33,31.25,31.26,48077.89836697434,14.924,14.9288,14.8906,14.8954,48077.8984
2005-09-14 12:40:00,31.25,31.31,31.25,31.29,31544.781417993712,14.8906,14.9192,14.8906,14.9097,31544.7814
2005-09-14 12:50:00,31.29,31.35,31.26,31.33,27589.004970078106,14.9097,14.9383,14.8954,14.9288,27589.005
2005-09-14 13:00:00,31.35,31.35,31.32,31.35,24647.530175474185,14.9383,14.9383,14.924,14.9383,24647.5302
2005-09-14 13:10:00,31.34,31.35,31.34,31.34,14707.373973019576,14.9335,14.9383,14.9335,14.9335,14707.374
2005-09-14 13:20:00,31.34,31.36,31.34,31.35,20083.17273557156,14.9335,14.9431,14.9335,14.9383,20083.1727
2005-09-14 13:30:00,31.36,31.36,31.29,31.29,49802.21117760422,14.9431,14.9431,14.9097,14.9097,49802.2112
2005-09-14 13:40:00,31.29,31.3,31.26,31.27,34587.6863779288,14.9097,14.9145,14.8954,14.9002,34587.6864
2005-09-14 13:50:00,31.26,31.26,31.23,31.24,16938.837610305305,14.8954,14.8954,14.8811,14.8859,16938.8376
2005-09-14 14:00:00,31.24,31.27,31.19,31.23,45034.993407039256,14.8859,14.9002,14.8621,14.8811,45034.9934
2005-09-14 14:10:00,31.23,31.25,31.12,31.13,45034.993407039256,14.8811,14.8906,14.8287,14.8335,45034.9934
2005-09-14 14:20:00,31.12,31.15,31.12,31.13,15315.954965006593,14.8287,14.843,14.8287,14.8335,15315.955
2005-09-14 14:30:00,31.13,31.19,31.13,31.17,36514.85951922102,14.8335,14.8621,14.8335,14.8525,36514.8595
2005-09-14 14:40:00,31.17,31.17,31.12,31.13,49599.35084694188,14.8525,14.8525,14.8287,14.8335,49599.3508
2005-09-14 14:50:00,31.12,31.15,31.12,31.15,41687.79795111066,14.8287,14.843,14.8287,14.843,41687.798
2005-09-14 15:00:00,31.15,31.16,31.11,31.14,47773.60787098083,14.843,14.8478,14.8239,14.8382,47773.6079
2005-09-14 15:10:00,31.13,31.15,31.13,31.14,46556.4458870068,14.8335,14.843,14.8335,14.8382,46556.4459
2005-09-14 15:20:00,31.13,31.19,31.12,31.17,35196.26736991581,14.8335,14.8621,14.8287,14.8525,35196.2674
2005-09-14 15:30:00,31.17,31.25,31.17,31.24,55989.45126280556,14.8525,14.8906,14.8525,14.8859,55989.4513
2005-09-14 15:40:00,31.24,31.27,31.24,31.27,38746.32315650675,14.8859,14.9002,14.8859,14.9002,38746.3232
2005-09-14 15:50:00,31.27,31.28,31.24,31.25,136727.8628664165,14.9002,14.9049,14.8859,14.8906,136727.8629
2005-09-15 09:30:00,31.55,31.65,31.51,31.57,148392.33187950097,15.0336,15.0812,15.0145,15.0431,148392.3319
2005-09-15 09:40:00,31.58,31.62,31.45,31.54,94228.62359265646,15.0479,15.067,14.9859,15.0288,94228.6236
2005-09-15 09:50:00,31.53,31.55,31.43,31.52,106907.39425905264,15.0241,15.0336,14.9764,15.0193,106907.3943
2005-09-15 10:00:00,31.51,31.53,31.4,31.44,95445.78557663049,15.0145,15.0241,14.9621,14.9812,95445.7856
2005-09-15 10:10:00,31.44,31.44,31.33,31.34,76681.20499036413,14.9812,14.9812,14.9288,14.9335,76681.205
2005-09-15 10:20:00,31.33,31.36,31.31,31.31,44324.98224972107,14.9288,14.9431,14.9192,14.9192,44324.9822
2005-09-15 10:30:00,31.32,31.38,31.3,31.37,59843.79754539,14.924,14.9526,14.9145,14.9478,59843.7975
2005-09-15 10:40:00,31.38,31.39,31.36,31.36,47672.17770564966,14.9526,14.9574,14.9431,14.9431,47672.1777
2005-09-15 10:50:00,31.37,31.46,31.37,31.45,105183.08144842276,14.9478,14.9907,14.9478,14.9859,105183.0814
2005-09-15 11:00:00,31.43,31.44,31.4,31.41,29110.457450045644,14.9764,14.9812,14.9621,14.9669,29110.4575
2005-09-15 11:10:00,31.41,31.41,31.38,31.39,23836.08885282483,14.9669,14.9669,14.9526,14.9574,23836.0889
2005-09-15 11:20:00,31.39,31.45,31.38,31.43,36819.15001521452,14.9574,14.9859,14.9526,14.9764,36819.15
2005-09-15 11:30:00,31.44,31.5,31.43,31.5,100111.57318186428,14.9812,15.0098,14.9764,15.0098,100111.5732
2005-09-15 11:40:00,31.5,31.55,31.5,31.53,133583.52774115023,15.0098,15.0336,15.0098,15.0241,133583.5277
2005-09-15 11:50:00,31.53,31.53,31.47,31.48,23227.507860837813,15.0241,15.0241,14.9955,15.0002,23227.5079
2005-09-15 12:00:00,31.47,31.53,31.4,31.4,79521.24961963687,14.9955,15.0241,14.9621,14.9621,79521.2496
2005-09-15 12:10:00,31.4,31.44,31.38,31.42,34891.97687392231,14.9621,14.9812,14.9526,14.9717,34891.9769
2005-09-15 12:20:00,31.42,31.42,31.38,31.4,62176.6913480069,14.9717,14.9717,14.9526,14.9621,62176.6913
2005-09-15 12:30:00,31.39,31.4,31.37,31.38,27284.714474084594,14.9574,14.9621,14.9478,14.9526,27284.7145
2005-09-15 12:40:00,31.38,31.41,31.37,31.39,19880.31240490922,14.9526,14.9669,14.9478,14.9574,19880.3124
2005-09-15 12:50:00,31.4,31.41,31.38,31.4,26473.27315143524,14.9621,14.9669,14.9526,14.9621,26473.2732
2005-09-15 13:00:00,31.4,31.42,31.4,31.4,67552.49011055888,14.9621,14.9717,14.9621,14.9621,67552.4901
2005-09-15 13:10:00,31.4,31.45,31.4,31.42,81346.99259559793,14.9621,14.9859,14.9621,14.9717,81346.9926
2005-09-15 13:20:00,31.42,31.46,31.4,31.42,138959.3265037022,14.9717,14.9907,14.9621,14.9717,138959.3265
2005-09-15 13:30:00,31.43,31.43,31.42,31.43,45440.71406836393,14.9764,14.9764,14.9717,14.9764,45440.7141
2005-09-15 13:40:00,31.43,31.45,31.43,31.44,47469.31737498733,14.9764,14.9859,14.9764,14.9812,47469.3174
2005-09-15 13:50:00,31.44,31.5,31.43,31.44,63393.85333198093,14.9812,15.0098,14.9764,14.9812,63393.8533
2005-09-15 14:00:00,31.44,31.44,31.39,31.39,24343.23967948068,14.9812,14.9812,14.9574,14.9574,24343.2397
2005-09-15 14:10:00,31.4,31.41,31.36,31.36,18663.150420935188,14.9621,14.9669,14.9431,14.9431,18663.1504
2005-09-15 14:20:00,31.35,31.36,31.28,31.36,28704.73678872097,14.9383,14.9431,14.9049,14.9431,28704.7368
2005-09-15 14:30:00,31.36,31.4,31.35,31.39,46353.58555634446,14.9431,14.9621,14.9383,14.9574,46353.5856
2005-09-15 14:40:00,31.38,31.38,31.34,31.35,19271.731412922203,14.9526,14.9526,14.9335,14.9383,19271.7314
2005-09-15 14:50:00,31.35,31.37,31.35,31.36,35601.98803124049,14.9383,14.9478,14.9383,14.9431,35601.988
2005-09-15 15:00:00,31.36,31.36,31.33,31.36,59640.93721472766,14.9431,14.9431,14.9288,14.9431,59640.9372
2005-09-15 15:10:00,31.35,31.36,31.33,31.33,39557.7644791561,14.9383,14.9431,14.9288,14.9288,39557.7645
2005-09-15 15:20:00,31.34,31.34,31.31,31.32,35094.83720458464,14.9335,14.9335,14.9192,14.924,35094.8372
2005-09-15 15:30:00,31.32,31.34,31.32,31.34,61872.40085201339,14.924,14.9335,14.924,14.9335,61872.4009
2005-09-15 15:40:00,31.32,31.33,31.25,31.25,83882.74672887717,14.924,14.9288,14.8906,14.8906,83882.7467
2005-09-15 15:50:00,31.22,31.27,31.19,31.23,293437.4683030733,14.8764,14.9002,14.8621,14.8811,293437.4683
2005-09-16 09:30:00,31.23,31.3,31.2,31.22,656557.4601886601,14.8811,14.9145,14.8668,14.8764,656557.4602
2005-09-16 09:40:00,31.23,31.33,31.12,31.24,48280.75869763668,14.8811,14.9288,14.8287,14.8859,48280.7587
2005-09-16 09:50:00,31.23,31.27,31.08,31.18,41383.50745511715,14.8811,14.9002,14.8096,14.8573,41383.5075
2005-09-16 10:00:00,31.18,31.19,31.12,31.17,57409.47357744193,14.8573,14.8621,14.8287,14.8525,57409.4736
2005-09-16 10:10:00,31.16,31.21,31.14,31.14,44426.41241505224,14.8478,14.8716,14.8382,14.8382,44426.4124
2005-09-16 10:20:00,31.14,31.14,31.11,31.12,24444.669844811848,14.8382,14.8382,14.8239,14.8287,24444.6698
2005-09-16 10:30:00,31.12,31.12,31.03,31.04,47063.59671366264,14.8287,14.8287,14.7858,14.7906,47063.5967
2005-09-16 10:40:00,31.04,31.06,30.91,30.93,120600.46657876052,14.7906,14.8001,14.7286,14.7382,120600.4666
2005-09-16 10:50:00,30.93,30.95,30.93,30.94,86215.64053149406,14.7382,14.7477,14.7382,14.7429,86215.6405
2005-09-16 11:00:00,30.93,30.93,30.89,30.93,370524.3939547621,14.7382,14.7382,14.7191,14.7382,370524.394
2005-09-16 11:10:00,30.92,30.94,30.92,30.93,46049.29506035095,14.7334,14.7429,14.7334,14.7382,46049.2951
2005-09-16 11:20:00,30.92,30.96,30.91,30.94,94431.4839233188,14.7334,14.7525,14.7286,14.7429,94431.4839
2005-09-16 11:30:00,30.93,31.01,30.93,30.99,89258.54549142915,14.7382,14.7763,14.7382,14.7668,89258.5455
2005-09-16 11:40:00,30.98,31.03,30.98,31.0,50512.22233492241,14.762,14.7858,14.762,14.7715,50512.2223
2005-09-16 11:50:00,31.0,31.01,30.97,30.99,31747.64174865605,14.7715,14.7763,14.7572,14.7668,31747.6417
2005-09-16 12:00:00,30.98,30.99,30.93,30.94,30834.770260675527,14.762,14.7668,14.7382,14.7429,30834.7703
2005-09-16 12:10:00,30.94,30.94,30.86,30.86,66436.75829191602,14.7429,14.7429,14.7048,14.7048,66436.7583
2005-09-16 12:20:00,30.85,30.9,30.85,30.9,39659.19464448728,14.7,14.7239,14.7,14.7239,39659.1946
2005-09-16 12:30:00,30.9,30.9,30.87,30.89,20793.183892889745,14.7239,14.7239,14.7096,14.7191,20793.1839
2005-09-16 12:40:00,30.9,30.91,30.86,30.91,195658.78892382595,14.7239,14.7286,14.7048,14.7286,195658.7889
2005-09-16 12:50:00,30.9,30.91,30.9,30.91,19271.731412922203,14.7239,14.7286,14.7239,14.7286,19271.7314
2005-09-16 13:00:00,30.9,30.91,30.89,30.9,13997.36281570139,14.7239,14.7286,14.7191,14.7239,13997.3628
2005-09-16 13:10:00,30.91,30.99,30.89,30.98,20184.60290090273,14.7286,14.7668,14.7191,14.762,20184.6029
2005-09-16 13:20:00,30.98,30.99,30.92,30.92,25966.12232477939,14.762,14.7668,14.7334,14.7334,25966.1223
2005-09-16 13:30:00,30.91,30.95,30.91,30.93,24140.37934881834,14.7286,14.7477,14.7286,14.7382,24140.3793
2005-09-16 13:40:00,30.92,30.93,30.9,30.92,15721.67562633127,14.7334,14.7382,14.7239,14.7334,15721.6756
2005-09-16 13:50:00,30.92,30.94,30.86,30.93,25256.111167461204,14.7334,14.7429,14.7048,14.7382,25256.1112
2005-09-16 14:00:00,30.92,30.96,30.88,30.92,149203.77320215033,14.7334,14.7525,14.7143,14.7334,149203.7732
2005-09-16 14:10:00,30.91,30.93,30.88,30.89,28603.306623389795,14.7286,14.7382,14.7143,14.7191,28603.3066
2005-09-16 14:20:00,30.89,30.92,30.88,30.9,177401.35916421545,14.7191,14.7334,14.7143,14.7239,177401.3592
2005-09-16 14:30:00,30.9,30.91,30.89,30.9,37326.300841870376,14.7239,14.7286,14.7191,14.7239,37326.3008
2005-09-16 14:40:00,30.9,30.93,30.88,30.93,108834.56740034488,14.7239,14.7382,14.7143,14.7382,108834.5674
2005-09-16 14:50:00,30.93,31.02,30.93,31.02,35094.83720458464,14.7382,14.7811,14.7382,14.7811,35094.8372
2005-09-16 15:00:00,31.02,31.1,31.0,31.1,82259.86408357846,14.7811,14.8192,14.7715,14.8192,82259.8641
2005-09-16 15:10:00,31.11,31.12,31.08,31.09,49497.92068161071,14.8239,14.8287,14.8096,14.8144,49497.9207
2005-09-16 15:20:00,31.09,31.11,31.07,31.07,65016.73597727964,14.8144,14.8239,14.8049,14.8049,65016.736
2005-09-16 15:30:00,31.09,31.16,31.08,31.14,110964.60087229942,14.8144,14.8478,14.8096,14.8382,110964.6009
2005-09-16 15:40:00,31.15,31.17,31.13,31.13,132569.22608783853,14.843,14.8525,14.8335,14.8335,132569.2261
2005-09-16 15:50:00,31.12,31.13,31.08,31.12,236129.42489096252,14.8287,14.8335,14.8096,14.8287,236129.4249
2005-09-19 09:30:00,30.99,31.0,30.81,30.85,91084.2884673902,14.7668,14.7715,14.681,14.7,91084.2885
2005-09-19 09:40:00,30.85,30.86,30.74,30.74,80434.12110761741,14.7,14.7048,14.6476,14.6476,80434.1211
2005-09-19 09:50:00,30.76,30.8,30.69,30.71,89664.26615275383,14.6572,14.6762,14.6238,14.6333,89664.2662
2005-09-19 10:00:00,30.71,30.81,30.7,30.73,68972.51242519525,14.6333,14.681,14.6286,14.6429,68972.5124
2005-09-19 10:10:00,30.72,30.75,30.68,30.72,43107.82026574703,14.6381,14.6524,14.619,14.6381,43107.8203
2005-09-19 10:20:00,30.73,30.74,30.63,30.64,140176.48848767622,14.6429,14.6476,14.5952,14.6,140176.4885
2005-09-19 10:30:00,30.63,30.63,30.56,30.56,100314.43351252662,14.5952,14.5952,14.5619,14.5619,100314.4335
2005-09-19 10:40:00,30.56,30.59,30.49,30.59,92200.02028603306,14.5619,14.5762,14.5285,14.5762,92200.0203
2005-09-19 10:50:00,30.58,30.64,30.57,30.64,71203.97606248099,14.5714,14.6,14.5666,14.6,71203.9761
2005-09-19 11:00:00,30.64,30.64,30.54,30.55,52033.67481488995,14.6,14.6,14.5523,14.5571,52033.6748
2005-09-19 11:10:00,30.54,30.55,30.51,30.53,114920.37732021503,14.5523,14.5571,14.538,14.5476,114920.3773
2005-09-19 11:20:00,30.52,30.84,30.43,30.44,145856.57774622174,14.5428,14.6953,14.4999,14.5047,145856.5777
2005-09-19 11:30:00,30.46,30.49,30.44,30.49,51323.66365757176,14.5142,14.5285,14.5047,14.5285,51323.6637
2005-09-19 11:40:00,30.48,30.48,30.43,30.43,49599.35084694188,14.5237,14.5237,14.4999,14.4999,49599.3508
2005-09-19 11:50:00,30.44,30.45,30.41,30.44,49396.49051627954,14.5047,14.5094,14.4904,14.5047,49396.4905
2005-09-19 12:00:00,30.45,30.45,30.43,30.44,57713.76407343544,14.5094,14.5094,14.4999,14.5047,57713.7641
2005-09-19 12:10:00,30.44,30.48,30.44,30.48,52236.53514555229,14.5047,14.5237,14.5047,14.5237,52236.5351
2005-09-19 12:20:00,30.49,30.52,30.48,30.51,66233.89796125368,14.5285,14.5428,14.5237,14.538,66233.898
2005-09-19 12:30:00,30.51,30.51,30.48,30.48,52135.10498022112,14.538,14.538,14.5237,14.5237,52135.105
2005-09-19 12:40:00,30.49,30.53,30.49,30.53,27893.29546607161,14.5285,14.5476,14.5285,14.5476,27893.2955
2005-09-19 12:50:00,30.52,30.54,30.52,30.53,21401.764884876764,14.5428,14.5523,14.5428,14.5476,21401.7649
2005-09-19 13:00:00,30.53,30.55,30.53,30.53,108023.1260776955,14.5476,14.5571,14.5476,14.5476,108023.1261
2005-09-19 13:10:00,30.54,30.56,30.53,30.56,136727.8628664165,14.5523,14.5619,14.5476,14.5619,136727.8629
2005-09-19 13:20:00,30.57,30.58,30.55,30.56,24748.960340805355,14.5666,14.5714,14.5571,14.5619,24748.9603
2005-09-19 13:30:00,30.56,30.56,30.51,30.52,35399.12770057815,14.5619,14.5619,14.538,14.5428,35399.1277
2005-09-19 13:40:00,30.51,30.52,30.47,30.48,27589.004970078106,14.538,14.5428,14.519,14.5237,27589.005
2005-09-19 13:50:00,30.47,30.5,30.46,30.5,21198.904554214423,14.519,14.5333,14.5142,14.5333,21198.9046
2005-09-19 14:00:00,30.5,30.52,30.48,30.48,25053.250836798863,14.5333,14.5428,14.5237,14.5237,25053.2508
2005-09-19 14:10:00,30.49,30.49,30.43,30.45,30733.34009534436,14.5285,14.5285,14.4999,14.5094,30733.3401
2005-09-19 14:20:00,30.45,30.5,30.42,30.49,33167.664063292425,14.5094,14.5333,14.4952,14.5285,33167.6641
2005-09-19 14:30:00,30.48,30.5,30.47,30.48,31037.630591337864,14.5237,14.5333,14.519,14.5237,31037.6306
2005-09-19 14:40:00,30.48,30.48,30.42,30.42,42904.95993508469,14.5237,14.5237,14.4952,14.4952,42904.9599
2005-09-19 14:50:00,30.42,30.42,30.39,30.42,45136.423572370426,14.4952,14.4952,14.4809,14.4952,45136.4236
2005-09-19 15:00:00,30.42,30.46,30.42,30.44,42904.95993508469,14.4952,14.5142,14.4952,14.5047,42904.9599
2005-09-19 15:10:00,30.44,30.45,30.43,30.44,48990.76985495487,14.5047,14.5094,14.4999,14.5047,48990.7699
2005-09-19 15:20:00,30.44,30.44,30.41,30.43,55888.02109747439,14.5047,14.5047,14.4904,14.4999,55888.0211
2005-09-19 15:30:00,30.43,30.49,30.43,30.45,69175.37275585759,14.4999,14.5285,14.4999,14.5094,69175.3728
2005-09-19 15:40:00,30.44,30.46,30.41,30.41,114007.50583223451,14.5047,14.5142,14.4904,14.4904,114007.5058
2005-09-19 15:50:00,30.42,30.43,30.38,30.43,174459.88436961154,14.4952,14.4999,14.4761,14.4999,174459.8844
2005-09-20 09:30:00,30.51,30.7,30.47,30.67,107211.68475504615,14.538,14.6286,14.519,14.6143,107211.6848
2005-09-20 09:40:00,30.67,30.68,30.6,30.62,34587.6863779288,14.6143,14.619,14.5809,14.5905,34587.6864
2005-09-20 09:50:00,30.62,30.62,30.56,30.61,58423.77523075363,14.5905,14.5905,14.5619,14.5857,58423.7752
2005-09-20 10:00:00,30.62,30.71,30.62,30.68,60148.08804138351,14.5905,14.6333,14.5905,14.619,60148.088
2005-09-20 10:10:00,30.67,30.73,30.62,30.72,39862.05497514961,14.6143,14.6429,14.5905,14.6381,39862.055
2005-09-20 10:20:00,30.71,30.76,30.66,30.76,82564.15457957197,14.6333,14.6572,14.6095,14.6572,82564.1546
2005-09-20 10:30:00,30.76,30.81,30.75,30.8,46455.01572167563,14.6572,14.681,14.6524,14.6762,46455.0157
2005-09-20 10:40:00,30.79,30.88,30.79,30.87,86722.79135814992,14.6715,14.7143,14.6715,14.7096,86722.7914
2005-09-20 10:50:00,30.88,30.91,30.87,30.91,50715.08266558475,14.7143,14.7286,14.7096,14.7286,50715.0827
2005-09-20 11:00:00,30.9,30.92,30.88,30.91,51019.37316157825,14.7239,14.7334,14.7143,14.7286,51019.3732
2005-09-20 11:10:00,30.92,30.96,30.91,30.96,77999.79713966933,14.7334,14.7525,14.7286,14.7525,77999.7971
2005-09-20 11:20:00,30.96,31.03,30.95,31.01,56496.602089461405,14.7525,14.7858,14.7477,14.7763,56496.6021
2005-09-20 11:30:00,31.01,31.03,31.0,31.02,59539.50704939649,14.7763,14.7858,14.7715,14.7811,59539.507
2005-09-20 11:40:00,31.01,31.02,30.96,30.97,67856.78060655239,14.7763,14.7811,14.7525,14.7572,67856.7806
2005-09-20 11:50:00,30.97,31.01,30.96,31.01,67755.35044122122,14.7572,14.7763,14.7525,14.7763,67755.3504
2005-09-20 12:00:00,31.01,31.02,30.99,31.0,30631.909930013186,14.7763,14.7811,14.7668,14.7715,30631.9099
2005-09-20 12:10:00,30.99,31.0,30.94,30.97,87838.52317679278,14.7668,14.7715,14.7429,14.7572,87838.5232
2005-09-20 12:20:00,30.96,30.99,30.96,30.99,53453.69712952632,14.7525,14.7668,14.7525,14.7668,53453.6971
2005-09-20 12:30:00,30.99,31.01,30.99,31.0,71001.11573181865,14.7668,14.7763,14.7668,14.7715,71001.1157
2005-09-20 12:40:00,30.99,31.0,30.96,30.97,28603.306623389795,14.7668,14.7715,14.7525,14.7572,28603.3066
2005-09-20 12:50:00,30.97,31.01,30.96,31.01,37529.16117253271,14.7572,14.7763,14.7525,14.7763,37529.1612
2005-09-20 13:00:00,31.01,31.01,30.99,31.0,54975.14960949386,14.7763,14.7763,14.7668,14.7715,54975.1496
2005-09-20 13:10:00,31.0,31.02,30.99,31.01,84795.61821685769,14.7715,14.7811,14.7668,14.7763,84795.6182
2005-09-20 13:20:00,31.02,31.02,31.01,31.01,7505.832234506543,14.7811,14.7811,14.7763,14.7763,7505.8322
2005-09-20 13:30:00,31.01,31.02,30.99,31.0,63698.14382797444,14.7763,14.7811,14.7668,14.7715,63698.1438
2005-09-20 13:40:00,30.99,31.0,30.97,31.0,45136.423572370426,14.7668,14.7715,14.7572,14.7715,45136.4236
2005-09-20 13:50:00,31.0,31.02,30.99,31.01,86722.79135814992,14.7715,14.7811,14.7668,14.7763,86722.7914
2005-09-20 14:00:00,31.02,31.07,31.01,31.06,90779.99797139667,14.7811,14.8049,14.7763,14.8001,90779.998
2005-09-20 14:10:00,31.06,31.08,30.96,31.01,132163.50542651385,14.8001,14.8096,14.7525,14.7763,132163.5054
2005-09-20 14:20:00,31.01,31.04,30.92,30.95,130540.62278121512,14.7763,14.7906,14.7334,14.7477,130540.6228
2005-09-20 14:30:00,30.96,30.97,30.95,30.95,195658.78892382595,14.7525,14.7572,14.7477,14.7477,195658.7889
2005-09-20 14:40:00,30.96,30.96,30.94,30.94,208844.710416878,14.7525,14.7525,14.7429,14.7429,208844.7104
2005-09-20 14:50:00,30.95,30.95,30.88,30.89,232782.229435034,14.7477,14.7477,14.7143,14.7191,232782.2294
2005-09-20 15:00:00,30.9,30.9,30.79,30.81,274571.4575514758,14.7239,14.7239,14.6715,14.681,274571.4576
2005-09-20 15:10:00,30.81,30.84,30.78,30.84,104777.36078709808,14.681,14.6953,14.6667,14.6953,104777.3608
2005-09-20 15:20:00,30.84,30.86,30.82,30.85,89461.40582209149,14.6953,14.7048,14.6858,14.7,89461.4058
2005-09-20 15:30:00,30.84,30.85,30.79,30.79,90069.98681407851,14.6953,14.7,14.6715,14.6715,90069.9868
2005-09-20 15:40:00,30.79,30.81,30.76,30.77,138959.3265037022,14.6715,14.681,14.6572,14.6619,138959.3265
2005-09-20 15:50:00,30.76,30.79,30.76,30.78,292524.5968150928,14.6572,14.6715,14.6572,14.6667,292524.5968
2005-09-21 09:30:00,30.61,30.72,30.59,30.7,57612.33390810427,14.5857,14.6381,14.5762,14.6286,57612.3339
2005-09-21 09:40:00,30.7,30.7,30.62,30.64,105994.52277107212,14.6286,14.6286,14.5905,14.6,105994.5228
2005-09-21 09:50:00,30.64,30.71,30.63,30.69,59539.50704939649,14.6,14.6333,14.5952,14.6238,59539.507
2005-09-21 10:00:00,30.69,30.73,30.63,30.68,39862.05497514961,14.6238,14.6429,14.5952,14.619,39862.055
2005-09-21 10:10:00,30.68,30.69,30.65,30.68,27284.714474084594,14.619,14.6238,14.6047,14.619,27284.7145
2005-09-21 10:20:00,30.68,30.73,30.68,30.73,66943.90911857186,14.619,14.6429,14.619,14.6429,66943.9091
2005-09-21 10:30:00,30.73,30.78,30.73,30.75,113196.06450958517,14.6429,14.6667,14.6429,14.6524,113196.0645
2005-09-21 10:40:00,30.74,30.76,30.71,30.73,71508.2665584745,14.6476,14.6572,14.6333,14.6429,71508.2666
2005-09-21 10:50:00,30.73,30.75,30.67,30.68,81448.4227609291,14.6429,14.6524,14.6143,14.619,81448.4228
2005-09-21 11:00:00,30.67,30.73,30.65,30.73,80129.8306116239,14.6143,14.6429,14.6047,14.6429,80129.8306
2005-09-21 11:10:00,30.73,30.74,30.67,30.67,31139.06075666904,14.6429,14.6476,14.6143,14.6143,31139.0608
2005-09-21 11:20:00,30.66,30.66,30.64,30.65,18460.290090272847,14.6095,14.6095,14.6,14.6047,18460.2901
2005-09-21 11:30:00,30.64,30.65,30.63,30.65,32660.513236636576,14.6,14.6047,14.5952,14.6047,32660.5132
2005-09-21 11:40:00,30.65,30.65,30.62,30.62,27791.86530074044,14.6047,14.6047,14.5905,14.5905,27791.8653
2005-09-21 11:50:00,30.62,30.63,30.57,30.57,55380.87027081855,14.5905,14.5952,14.5666,14.5666,55380.8703
2005-09-21 12:00:00,30.58,30.58,30.56,30.56,72218.27771579268,14.5714,14.5714,14.5619,14.5619,72218.2777
2005-09-21 12:10:00,30.57,30.58,30.52,30.52,32457.652905974235,14.5666,14.5714,14.5428,14.5428,32457.6529
2005-09-21 12:20:00,30.52,30.55,30.51,30.54,29617.60827670149,14.5428,14.5571,14.538,14.5523,29617.6083
2005-09-21 12:30:00,30.55,30.58,30.53,30.58,26473.27315143524,14.5571,14.5714,14.5476,14.5714,26473.2732
2005-09-21 12:40:00,30.58,30.61,30.57,30.6,46353.58555634446,14.5714,14.5857,14.5666,14.5809,46353.5856
2005-09-21 12:50:00,30.6,30.6,30.58,30.58,28603.306623389795,14.5809,14.5809,14.5714,14.5714,28603.3066
2005-09-21 13:00:00,30.58,30.58,30.53,30.56,57510.9037427731,14.5714,14.5714,14.5476,14.5619,57510.9037
2005-09-21 13:10:00,30.55,30.55,30.53,30.53,9027.284714474084,14.5571,14.5571,14.5476,14.5476,9027.2847
2005-09-21 13:20:00,30.54,30.54,30.46,30.48,33370.524393954765,14.5523,14.5523,14.5142,14.5237,33370.5244
2005-09-21 13:30:00,30.48,30.48,30.42,30.42,33167.664063292425,14.5237,14.5237,14.4952,14.4952,33167.6641
2005-09-21 13:40:00,30.42,30.42,30.4,30.41,176082.76701491023,14.4952,14.4952,14.4856,14.4904,176082.767
2005-09-21 13:50:00,30.41,30.42,30.35,30.41,47570.747540318494,14.4904,14.4952,14.4618,14.4904,47570.7475
2005-09-21 14:00:00,30.41,30.42,30.29,30.3,29009.02728471448,14.4904,14.4952,14.4332,14.438,29009.0273
2005-09-21 14:10:00,30.3,30.32,30.29,30.32,40166.34547114312,14.438,14.4475,14.4332,14.4475,40166.3455
2005-09-21 14:20:00,30.32,30.33,30.31,30.31,17040.267775636476,14.4475,14.4523,14.4427,14.4427,17040.2678
2005-09-21 14:30:00,30.31,30.34,30.27,30.32,34587.6863779288,14.4427,14.457,14.4237,14.4475,34587.6864
2005-09-21 14:40:00,30.33,30.42,30.32,30.42,31341.92108733137,14.4523,14.4952,14.4475,14.4952,31341.9211
2005-09-21 14:50:00,30.42,30.46,30.42,30.42,31341.92108733137,14.4952,14.5142,14.4952,14.4952,31341.9211
2005-09-21 15:00:00,30.42,30.42,30.34,30.34,39760.62480981844,14.4952,14.4952,14.457,14.457,39760.6248
2005-09-21 15:10:00,30.35,30.38,30.32,30.34,49396.49051627954,14.4618,14.4761,14.4475,14.457,49396.4905
2005-09-21 15:20:00,30.34,30.37,30.27,30.27,37427.73100720154,14.457,14.4713,14.4237,14.4237,37427.731
2005-09-21 15:30:00,30.27,30.27,30.22,30.25,57815.194238766606,14.4237,14.4237,14.3999,14.4141,57815.1942
2005-09-21 15:40:00,30.24,30.26,30.23,30.23,51729.38431889644,14.4094,14.4189,14.4046,14.4046,51729.3843
2005-09-21 15:50:00,30.23,30.24,30.2,30.2,79825.54011563039,14.4046,14.4094,14.3903,14.3903,79825.5401
2005-09-22 09:30:00,30.06,30.15,30.05,30.05,38442.03266051324,14.3236,14.3665,14.3188,14.3188,38442.0327
2005-09-22 09:40:00,30.06,30.07,30.0,30.05,81854.14342225378,14.3236,14.3284,14.295,14.3188,81854.1434
2005-09-22 09:50:00,30.03,30.04,29.93,29.93,50715.08266558475,14.3093,14.3141,14.2617,14.2617,50715.0827
2005-09-22 10:00:00,29.93,29.99,29.86,29.98,86722.79135814992,14.2617,14.2903,14.2283,14.2855,86722.7914
2005-09-22 10:10:00,29.98,30.09,29.98,30.03,129729.18145856578,14.2855,14.3379,14.2855,14.3093,129729.1815
2005-09-22 10:20:00,30.02,30.05,29.96,30.01,76376.91449437062,14.3046,14.3188,14.276,14.2998,76376.9145
2005-09-22 10:30:00,30.02,30.05,30.0,30.01,43107.82026574703,14.3046,14.3188,14.295,14.2998,43107.8203
2005-09-22 10:40:00,30.02,30.03,29.98,30.02,54569.42894816919,14.3046,14.3093,14.2855,14.3046,54569.4289
2005-09-22 10:50:00,30.02,30.02,29.97,30.02,70798.2554011563,14.3046,14.3046,14.2807,14.3046,70798.2554
2005-09-22 11:00:00,30.02,30.08,30.0,30.08,69073.94259052642,14.3046,14.3331,14.295,14.3331,69073.9426
2005-09-22 11:10:00,30.08,30.09,30.04,30.04,57510.9037427731,14.3331,14.3379,14.3141,14.3141,57510.9037
2005-09-22 11:20:00,30.03,30.07,30.02,30.04,36819.15001521452,14.3093,14.3284,14.3046,14.3141,36819.15
2005-09-22 11:30:00,30.04,30.07,29.96,30.01,45440.71406836393,14.3141,14.3284,14.276,14.2998,45440.7141
2005-09-22 11:40:00,30.01,30.04,30.0,30.04,47469.31737498733,14.2998,14.3141,14.295,14.3141,47469.3174
2005-09-22 11:50:00,30.04,30.07,30.01,30.03,39862.05497514961,14.3141,14.3284,14.2998,14.3093,39862.055
2005-09-22 12:00:00,30.03,30.04,29.98,30.03,36210.56902322751,14.3093,14.3141,14.2855,14.3093,36210.569
2005-09-22 12:10:00,30.02,30.04,29.98,30.0,47570.747540318494,14.3046,14.3141,14.2855,14.295,47570.7475
2005-09-22 12:20:00,30.0,30.0,29.92,29.95,98082.9698752409,14.295,14.295,14.2569,14.2712,98082.9699
2005-09-22 12:30:00,29.94,29.95,29.91,29.93,64915.30581194847,14.2664,14.2712,14.2521,14.2617,64915.3058
2005-09-22 12:40:00,29.92,29.93,29.87,29.91,141495.08063698144,14.2569,14.2617,14.2331,14.2521,141495.0806
2005-09-22 12:50:00,29.9,29.91,29.88,29.91,48787.909524292525,14.2474,14.2521,14.2378,14.2521,48787.9095
2005-09-22 13:00:00,29.91,29.93,29.89,29.9,41282.07728978599,14.2521,14.2617,14.2426,14.2474,41282.0773
2005-09-22 13:10:00,29.91,29.99,29.91,29.98,44730.702911045744,14.2521,14.2903,14.2521,14.2855,44730.7029
2005-09-22 13:20:00,29.96,29.98,29.94,29.95,29719.03844203266,14.276,14.2855,14.2664,14.2712,29719.0384
2005-09-22 13:30:00,29.95,30.0,29.95,29.98,49903.64134293539,14.2712,14.295,14.2712,14.2855,49903.6413
2005-09-22 13:40:00,29.98,30.03,29.96,29.97,90069.98681407851,14.2855,14.3093,14.276,14.2807,90069.9868
2005-09-22 13:50:00,29.98,30.0,29.97,30.0,33573.3847246171,14.2855,14.295,14.2807,14.295,33573.3847
2005-09-22 14:00:00,30.0,30.01,29.98,30.01,52135.10498022112,14.295,14.2998,14.2855,14.2998,52135.105
2005-09-22 14:10:00,30.0,30.01,29.97,30.01,44223.5520843899,14.295,14.2998,14.2807,14.2998,44223.5521
2005-09-22 14:20:00,30.01,30.02,29.99,30.0,57206.61324677959,14.2998,14.3046,14.2903,14.295,57206.6132
2005-09-22 14:30:00,30.0,30.01,29.99,30.0,37123.44051120804,14.295,14.2998,14.2903,14.295,37123.4405
2005-09-22 14:40:00,30.01,30.06,30.0,30.02,81346.99259559793,14.2998,14.3236,14.295,14.3046,81346.9926
2005-09-22 14:50:00,30.02,30.02,29.99,30.0,34283.395881935285,14.3046,14.3046,14.2903,14.295,34283.3959
2005-09-22 15:00:00,30.0,30.01,29.96,29.99,85505.62937417589,14.295,14.2998,14.276,14.2903,85505.6294
2005-09-22 15:10:00,29.99,30.03,29.99,30.03,138756.46617303987,14.2903,14.3093,14.2903,14.3093,138756.4662
2005-09-22 15:20:00,30.04,30.07,30.02,30.05,115123.23765087736,14.3141,14.3284,14.3046,14.3188,115123.2377
2005-09-22 15:30:00,30.06,30.1,30.05,30.06,107515.97525103966,14.3236,14.3427,14.3188,14.3236,107515.9753
2005-09-22 15:40:00,30.06,30.06,30.01,30.02,58423.77523075363,14.3236,14.3236,14.2998,14.3046,58423.7752
2005-09-22 15:50:00,30.01,30.02,29.97,30.01,159752.51039659194,14.2998,14.3046,14.2807,14.2998,159752.5104
2005-09-23 09:30:00,29.75,29.8,29.75,29.75,107718.835581702,14.1759,14.1997,14.1759,14.1759,107718.8356
2005-09-23 09:40:00,29.75,29.75,29.59,29.59,129729.18145856578,14.1759,14.1759,14.0997,14.0997,129729.1815
2005-09-23 09:50:00,29.59,29.71,29.58,29.71,143929.4046049295,14.0997,14.1568,14.0949,14.1568,143929.4046
2005-09-23 10:00:00,29.7,29.73,29.65,29.66,69783.95374784461,14.1521,14.1664,14.1282,14.133,69783.9537
2005-09-23 10:10:00,29.66,29.7,29.58,29.58,101734.455827163,14.133,14.1521,14.0949,14.0949,101734.4558
2005-09-23 10:20:00,29.57,29.59,29.53,29.56,156506.74510599452,14.0901,14.0997,14.0711,14.0854,156506.7451
2005-09-23 10:30:00,29.56,29.57,29.55,29.55,86215.64053149406,14.0854,14.0901,14.0806,14.0806,86215.6405
2005-09-23 10:40:00,29.56,29.57,29.55,29.55,112283.19302160465,14.0854,14.0901,14.0806,14.0806,112283.193
2005-09-23 10:50:00,29.55,29.56,29.48,29.56,152652.39882341007,14.0806,14.0854,14.0472,14.0854,152652.3988
2005-09-23 11:00:00,29.56,29.58,29.49,29.55,159549.6500659296,14.0854,14.0949,14.052,14.0806,159549.6501
2005-09-23 11:10:00,29.56,29.63,29.55,29.62,152956.68931940358,14.0854,14.1187,14.0806,14.114,152956.6893
2005-09-23 11:20:00,29.6,29.62,29.54,29.56,110761.74054163707,14.1044,14.114,14.0758,14.0854,110761.7405
2005-09-23 11:30:00,29.56,29.57,29.53,29.55,91185.71863272136,14.0854,14.0901,14.0711,14.0806,91185.7186
2005-09-23 11:40:00,29.55,29.57,29.53,29.57,32559.08307130541,14.0806,14.0901,14.0711,14.0901,32559.0831
2005-09-23 11:50:00,29.57,29.61,29.57,29.61,42397.809108428846,14.0901,14.1092,14.0901,14.1092,42397.8091
2005-09-23 12:00:00,29.61,29.62,29.59,29.6,24038.94918348717,14.1092,14.114,14.0997,14.1044,24038.9492
2005-09-23 12:10:00,29.6,29.62,29.59,29.61,47875.038036312,14.1044,14.114,14.0997,14.1092,47875.038
2005-09-23 12:20:00,29.62,29.62,29.61,29.62,36109.13885789634,14.114,14.114,14.1092,14.114,36109.1389
2005-09-23 12:30:00,29.63,29.63,29.58,29.6,43919.26158839639,14.1187,14.1187,14.0949,14.1044,43919.2616
2005-09-23 12:40:00,29.6,29.63,29.57,29.58,38036.31199918856,14.1044,14.1187,14.0901,14.0949,38036.312
2005-09-23 12:50:00,29.58,29.6,29.57,29.57,66639.61862257836,14.0949,14.1044,14.0901,14.0901,66639.6186
2005-09-23 13:00:00,29.57,29.62,29.57,29.61,48280.75869763668,14.0901,14.114,14.0901,14.1092,48280.7587
2005-09-23 13:10:00,29.62,29.64,29.59,29.59,35804.84836190283,14.114,14.1235,14.0997,14.0997,35804.8484
2005-09-23 13:20:00,29.6,29.64,29.6,29.6,31240.490922000205,14.1044,14.1235,14.1044,14.1044,31240.4909
2005-09-23 13:30:00,29.6,29.7,29.6,29.69,81854.14342225378,14.1044,14.1521,14.1044,14.1473,81854.1434
2005-09-23 13:40:00,29.69,29.72,29.68,29.69,50005.07150826656,14.1473,14.1616,14.1425,14.1473,50005.0715
2005-09-23 13:50:00,29.69,29.83,29.69,29.81,98285.83020590324,14.1473,14.214,14.1473,14.2045,98285.8302
2005-09-23 14:00:00,29.81,29.83,29.79,29.82,69682.52358251344,14.2045,14.214,14.195,14.2093,69682.5236
2005-09-23 14:10:00,29.83,29.85,29.8,29.81,35399.12770057815,14.214,14.2235,14.1997,14.2045,35399.1277
2005-09-23 14:20:00,29.81,29.85,29.79,29.83,46556.4458870068,14.2045,14.2235,14.195,14.214,46556.4459
2005-09-23 14:30:00,29.84,29.86,29.82,29.86,57713.76407343544,14.2188,14.2283,14.2093,14.2283,57713.7641
2005-09-23 14:40:00,29.84,29.88,29.84,29.87,48787.909524292525,14.2188,14.2378,14.2188,14.2331,48787.9095
2005-09-23 14:50:00,29.87,29.88,29.86,29.87,54873.71944416269,14.2331,14.2378,14.2283,14.2331,54873.7194
2005-09-23 15:00:00,29.87,29.88,29.81,29.82,45034.993407039256,14.2331,14.2378,14.2045,14.2093,45034.9934
2005-09-23 15:10:00,29.81,29.83,29.78,29.82,53656.55746018866,14.2045,14.214,14.1902,14.2093,53656.5575
2005-09-23 15:20:00,29.83,29.89,29.81,29.86,127700.5781519424,14.214,14.2426,14.2045,14.2283,127700.5782
2005-09-23 15:30:00,29.87,29.87,29.84,29.87,65523.88680393549,14.2331,14.2331,14.2188,14.2331,65523.8868
2005-09-23 15:40:00,29.87,29.87,29.85,29.86,73841.16036109139,14.2331,14.2331,14.2235,14.2283,73841.1604
2005-09-23 15:50:00,29.85,29.87,29.85,29.87,111066.0310376306,14.2235,14.2331,14.2235,14.2331,111066.031
2005-09-26 09:30:00,30.16,30.16,29.97,29.97,64611.015315954966,14.3713,14.3713,14.2807,14.2807,64611.0153
2005-09-26 09:40:00,30.01,30.06,29.93,29.94,32356.22274064307,14.2998,14.3236,14.2617,14.2664,32356.2227
2005-09-26 09:50:00,29.93,29.97,29.88,29.92,34689.11654325997,14.2617,14.2807,14.2378,14.2569,34689.1165
2005-09-26 10:00:00,29.92,29.97,29.89,29.9,37732.02150319505,14.2569,14.2807,14.2426,14.2474,37732.0215
2005-09-26 10:10:00,29.9,29.98,29.87,29.96,29009.02728471448,14.2474,14.2855,14.2331,14.276,29009.0273
2005-09-26 10:20:00,29.94,29.96,29.89,29.89,52033.67481488995,14.2664,14.276,14.2426,14.2426,52033.6748
2005-09-26 10:30:00,29.89,29.9,29.86,29.87,19677.45207424688,14.2426,14.2474,14.2283,14.2331,19677.4521
2005-09-26 10:40:00,29.86,29.9,29.85,29.85,25053.250836798863,14.2283,14.2474,14.2235,14.2235,25053.2508
2005-09-26 10:50:00,29.84,29.91,29.84,29.9,25661.83182878588,14.2188,14.2521,14.2188,14.2474,25661.8318
2005-09-26 11:00:00,29.91,29.91,29.88,29.88,24951.820671467696,14.2521,14.2521,14.2378,14.2378,24951.8207
2005-09-26 11:10:00,29.88,29.92,29.88,29.89,13794.502485039053,14.2378,14.2569,14.2378,14.2426,13794.5025
2005-09-26 11:20:00,29.9,29.91,29.86,29.9,21198.904554214423,14.2474,14.2521,14.2283,14.2474,21198.9046
2005-09-26 11:30:00,29.9,29.9,29.87,29.88,11563.038847753322,14.2474,14.2474,14.2331,14.2378,11563.0388
2005-09-26 11:40:00,29.88,30.16,29.86,29.88,23633.22852216249,14.2378,14.3713,14.2283,14.2378,23633.2285
2005-09-26 11:50:00,29.88,29.9,29.86,29.89,24647.530175474185,14.2378,14.2474,14.2283,14.2426,24647.5302
2005-09-26 12:00:00,29.89,29.97,29.88,29.96,44122.12191905873,14.2426,14.2807,14.2378,14.276,44122.1219
2005-09-26 12:10:00,29.97,30.06,29.96,30.04,43310.68059640937,14.2807,14.3236,14.276,14.3141,43310.6806
2005-09-26 12:20:00,30.05,30.05,29.96,29.98,20083.17273557156,14.3188,14.3188,14.276,14.2855,20083.1727
2005-09-26 12:30:00,29.98,29.98,29.94,29.96,20793.183892889745,14.2855,14.2855,14.2664,14.276,20793.1839
2005-09-26 12:40:00,29.95,29.99,29.93,29.93,26270.412820772897,14.2712,14.2903,14.2617,14.2617,26270.4128
2005-09-26 12:50:00,29.95,29.95,29.92,29.94,18460.290090272847,14.2712,14.2712,14.2569,14.2664,18460.2901
2005-09-26 13:00:00,29.95,29.97,29.92,29.92,10244.44669844812,14.2712,14.2807,14.2569,14.2569,10244.4467
2005-09-26 13:10:00,29.93,29.93,29.89,29.89,17953.139263617,14.2617,14.2617,14.2426,14.2426,17953.1393
2005-09-26 13:20:00,29.89,29.9,29.86,29.87,56395.17192413024,14.2426,14.2474,14.2283,14.2331,56395.1719
2005-09-26 13:30:00,29.88,29.9,29.87,29.87,24038.94918348717,14.2378,14.2474,14.2331,14.2331,24038.9492
2005-09-26 13:40:00,29.87,29.93,29.87,29.89,32660.513236636576,14.2331,14.2617,14.2331,14.2426,32660.5132
2005-09-26 13:50:00,29.91,29.91,29.86,29.88,13287.351658383202,14.2521,14.2521,14.2283,14.2378,13287.3517
2005-09-26 14:00:00,29.86,29.87,29.83,29.84,21604.6252155391,14.2283,14.2331,14.214,14.2188,21604.6252
2005-09-26 14:10:00,29.85,29.85,29.8,29.8,71305.40622781216,14.2235,14.2235,14.1997,14.1997,71305.4062
2005-09-26 14:20:00,29.8,29.81,29.7,29.75,77188.35581701998,14.1997,14.2045,14.1521,14.1759,77188.3558
2005-09-26 14:30:00,29.75,29.75,29.72,29.72,21300.3347195456,14.1759,14.1759,14.1616,14.1616,21300.3347
2005-09-26 14:40:00,29.74,29.74,29.63,29.68,70189.67440916928,14.1711,14.1711,14.1187,14.1425,70189.6744
2005-09-26 14:50:00,29.68,29.74,29.67,29.71,45643.57439902627,14.1425,14.1711,14.1378,14.1568,45643.5744
2005-09-26 15:00:00,29.71,29.76,29.7,29.74,37123.44051120804,14.1568,14.1807,14.1521,14.1711,37123.4405
2005-09-26 15:10:00,29.74,29.75,29.72,29.75,40977.78679379248,14.1711,14.1759,14.1616,14.1759,40977.7868
2005-09-26 15:20:00,29.74,29.79,29.74,29.78,48990.76985495487,14.1711,14.195,14.1711,14.1902,48990.7699
2005-09-26 15:30:00,29.78,29.87,29.78,29.84,31037.630591337864,14.1902,14.2331,14.1902,14.2188,31037.6306
2005-09-26 15:40:00,29.84,29.9,29.82,29.89,52540.825641545794,14.2188,14.2474,14.2093,14.2426,52540.8256
2005-09-26 15:50:00,29.88,29.9,29.85,29.85,72015.41738513033,14.2378,14.2474,14.2235,14.2235,72015.4174
2005-09-27 09:30:00,29.88,30.0,29.75,29.96,74956.89217973425,14.2378,14.295,14.1759,14.276,74956.8922
2005-09-27 09:40:00,29.95,30.07,29.89,29.95,58220.91490009129,14.2712,14.3284,14.2426,14.2712,58220.9149
2005-09-27 09:50:00,29.95,29.99,29.92,29.97,40267.77563647429,14.2712,14.2903,14.2569,14.2807,40267.7756
2005-09-27 10:00:00,29.95,29.95,29.81,29.83,55888.02109747439,14.2712,14.2712,14.2045,14.214,55888.0211
2005-09-27 10:10:00,29.83,29.83,29.77,29.78,36514.85951922102,14.214,14.214,14.1854,14.1902,36514.8595
2005-09-27 10:20:00,29.78,29.78,29.64,29.69,45542.1442336951,14.1902,14.1902,14.1235,14.1473,45542.1442
2005-09-27 10:30:00,29.69,29.69,29.59,29.59,36616.28968455218,14.1473,14.1473,14.0997,14.0997,36616.2897
2005-09-27 10:40:00,29.6,29.66,29.6,29.62,34384.826047266455,14.1044,14.133,14.1044,14.114,34384.826
2005-09-27 10:50:00,29.61,29.61,29.58,29.6,55279.440105487374,14.1092,14.1092,14.0949,14.1044,55279.4401
2005-09-27 11:00:00,29.6,29.61,29.58,29.58,55178.00994015621,14.1044,14.1092,14.0949,14.0949,55178.0099
2005-09-27 11:10:00,29.58,29.6,29.57,29.58,113196.06450958517,14.0949,14.1044,14.0901,14.0949,113196.0645
2005-09-27 11:20:00,29.58,29.59,29.55,29.56,37022.010345876864,14.0949,14.0997,14.0806,14.0854,37022.0103
2005-09-27 11:30:00,29.57,29.57,29.53,29.53,31139.06075666904,14.0901,14.0901,14.0711,14.0711,31139.0608
2005-09-27 11:40:00,29.53,29.61,29.53,29.61,61973.83101734456,14.0711,14.1092,14.0711,14.1092,61973.831
2005-09-27 11:50:00,29.61,29.68,29.61,29.67,33269.094228623595,14.1092,14.1425,14.1092,14.1378,33269.0942
2005-09-27 12:00:00,29.68,29.69,29.63,29.63,29110.457450045644,14.1425,14.1473,14.1187,14.1187,29110.4575
2005-09-27 12:10:00,29.62,29.66,29.61,29.63,30124.759103357337,14.114,14.133,14.1092,14.1187,30124.7591
2005-09-27 12:20:00,29.64,29.67,29.63,29.63,18967.440916928696,14.1235,14.1378,14.1187,14.1187,18967.4409
2005-09-27 12:30:00,29.64,29.65,29.63,29.63,14200.223146363727,14.1235,14.1282,14.1187,14.1187,14200.2231
2005-09-27 12:40:00,29.64,29.65,29.64,29.64,21198.904554214423,14.1235,14.1282,14.1235,14.1235,21198.9046
2005-09-27 12:50:00,29.65,29.65,29.63,29.63,20083.17273557156,14.1282,14.1282,14.1187,14.1187,20083.1727
2005-09-27 13:00:00,29.64,29.64,29.61,29.61,17547.41860229232,14.1235,14.1235,14.1092,14.1092,17547.4186
2005-09-27 13:10:00,29.6,29.6,29.53,29.54,91490.00912871488,14.1044,14.1044,14.0711,14.0758,91490.0091
2005-09-27 13:20:00,29.55,29.57,29.51,29.57,44933.563241708085,14.0806,14.0901,14.0615,14.0901,44933.5632
2005-09-27 13:30:00,29.58,29.58,29.54,29.58,25966.12232477939,14.0949,14.0949,14.0758,14.0949,25966.1223
2005-09-27 13:40:00,29.57,29.57,29.52,29.55,26574.703316766405,14.0901,14.0901,14.0663,14.0806,26574.7033
2005-09-27 13:50:00,29.56,29.61,29.55,29.58,40876.3566284613,14.0854,14.1092,14.0806,14.0949,40876.3566
2005-09-27 14:00:00,29.59,29.63,29.58,29.6,16634.547114311797,14.0997,14.1187,14.0949,14.1044,16634.5471
2005-09-27 14:10:00,29.6,29.61,29.58,29.58,18460.290090272847,14.1044,14.1092,14.0949,14.0949,18460.2901
2005-09-27 14:20:00,29.58,29.59,29.56,29.59,29820.46860736383,14.0949,14.0997,14.0854,14.0997,29820.4686
2005-09-27 14:30:00,29.59,29.61,29.59,29.59,48686.47935896136,14.0997,14.1092,14.0997,14.0997,48686.4794
2005-09-27 14:40:00,29.59,29.64,29.58,29.62,74044.02069175373,14.0997,14.1235,14.0949,14.114,74044.0207
2005-09-27 14:50:00,29.61,29.69,29.6,29.67,104371.6401257734,14.1092,14.1473,14.1044,14.1378,104371.6401
2005-09-27 15:00:00,29.67,29.7,29.66,29.68,59235.216553402985,14.1378,14.1521,14.133,14.1425,59235.2166
2005-09-27 15:10:00,29.69,29.72,29.65,29.68,75869.76366771478,14.1473,14.1616,14.1282,14.1425,75869.7637
2005-09-27 15:20:00,29.69,29.7,29.66,29.66,42600.66943909119,14.1473,14.1521,14.133,14.133,42600.6694
2005-09-27 15:30:00,29.65,29.68,29.63,29.65,60959.52936403286,14.1282,14.1425,14.1187,14.1282,60959.5294
2005-09-27 15:40:00,29.65,29.66,29.63,29.63,46455.01572167563,14.1282,14.133,14.1187,14.1187,46455.0157
2005-09-27 15:50:00,29.64,29.69,29.64,29.69,100618.72400852012,14.1235,14.1473,14.1235,14.1473,100618.724
2005-09-28 09:30:00,29.58,29.7,29.58,29.68,154072.42113804643,14.0949,14.1521,14.0949,14.1425,154072.4211
2005-09-28 09:40:00,29.69,29.71,29.5,29.52,60756.66903337053,14.1473,14.1568,14.0568,14.0663,60756.669
2005-09-28 09:50:00,29.52,29.65,29.52,29.57,96662.94756060452,14.0663,14.1282,14.0663,14.0901,96662.9476
2005-09-28 10:00:00,29.57,29.6,29.53,29.58,74449.74135307841,14.0901,14.1044,14.0711,14.0949,74449.7414
2005-09-28 10:10:00,29.58,29.6,29.57,29.59,47773.60787098083,14.0949,14.1044,14.0901,14.0997,47773.6079
2005-09-28 10:20:00,29.59,29.62,29.54,29.55,45339.28390303276,14.0997,14.114,14.0758,14.0806,45339.2839
2005-09-28 10:30:00,29.55,29.62,29.53,29.58,79318.38928897455,14.0806,14.114,14.0711,14.0949,79318.3893
2005-09-28 10:40:00,29.57,29.62,29.55,29.59,208946.1405822092,14.0901,14.114,14.0806,14.0997,208946.1406
2005-09-28 10:50:00,29.58,29.61,29.58,29.6,74348.31118774724,14.0949,14.1092,14.0949,14.1044,74348.3112
2005-09-28 11:00:00,29.6,29.61,29.56,29.56,68262.50126787707,14.1044,14.1092,14.0854,14.0854,68262.5013
2005-09-28 11:10:00,29.56,29.56,29.45,29.46,94938.63474997463,14.0854,14.0854,14.0329,14.0377,94938.6347
2005-09-28 11:20:00,29.46,29.46,29.43,29.43,82259.86408357846,14.0377,14.0377,14.0234,14.0234,82259.8641
2005-09-28 11:30:00,29.43,29.44,29.34,29.35,76579.77482503296,14.0234,14.0282,13.9805,13.9853,76579.7748
2005-09-28 11:40:00,29.34,29.37,29.32,29.34,93011.46160868242,13.9805,13.9948,13.971,13.9805,93011.4616
2005-09-28 11:50:00,29.35,29.4,29.34,29.39,36311.99918855868,13.9853,14.0091,13.9805,14.0044,36311.9992
2005-09-28 12:00:00,29.38,29.42,29.35,29.35,38036.31199918856,13.9996,14.0187,13.9853,13.9853,38036.312
2005-09-28 12:10:00,29.34,29.37,29.32,29.35,45745.00456435744,13.9805,13.9948,13.971,13.9853,45745.0046
2005-09-28 12:20:00,29.34,29.35,29.34,29.35,20286.033066233897,13.9805,13.9853,13.9805,13.9853,20286.0331
2005-09-28 12:30:00,29.34,29.37,29.33,29.37,31240.490922000205,13.9805,13.9948,13.9758,13.9948,31240.4909
2005-09-28 12:40:00,29.37,29.38,29.34,29.35,33167.664063292425,13.9948,13.9996,13.9805,13.9853,33167.6641
2005-09-28 12:50:00,29.34,29.37,29.34,29.34,36311.99918855868,13.9805,13.9948,13.9805,13.9805,36311.9992
2005-09-28 13:00:00,29.34,29.35,29.32,29.34,28197.58596206512,13.9805,13.9853,13.971,13.9805,28197.586
2005-09-28 13:10:00,29.33,29.36,29.33,29.35,39354.90414849376,13.9758,13.9901,13.9758,13.9853,39354.9041
2005-09-28 13:20:00,29.35,29.4,29.34,29.34,32153.362409980728,13.9853,14.0091,13.9805,13.9805,32153.3624
2005-09-28 13:30:00,29.33,29.35,29.33,29.33,49193.6301856172,13.9758,13.9853,13.9758,13.9758,49193.6302
2005-09-28 13:40:00,29.33,29.35,29.32,29.33,61466.68019068871,13.9758,13.9853,13.971,13.9758,61466.6802
2005-09-28 13:50:00,29.33,29.37,29.33,29.34,55888.02109747439,13.9758,13.9948,13.9758,13.9805,55888.0211
2005-09-28 14:00:00,29.34,29.35,29.29,29.3,45034.993407039256,13.9805,13.9853,13.9567,13.9615,45034.9934
2005-09-28 14:10:00,29.3,29.33,29.27,29.28,46759.30621766914,13.9615,13.9758,13.9472,13.9519,46759.3062
2005-09-28 14:20:00,29.28,29.42,29.28,29.4,60452.378537377015,13.9519,14.0187,13.9519,14.0091,60452.3785
2005-09-28 14:30:00,29.41,29.42,29.4,29.4,37833.45166852622,14.0139,14.0187,14.0091,14.0091,37833.4517
2005-09-28 14:40:00,29.4,29.42,29.39,29.4,42702.09960442236,14.0091,14.0187,14.0044,14.0091,42702.0996
2005-09-28 14:50:00,29.41,29.46,29.4,29.43,41180.647124454816,14.0139,14.0377,14.0091,14.0234,41180.6471
2005-09-28 15:00:00,29.43,29.49,29.42,29.48,99401.5620245461,14.0234,14.052,14.0187,14.0472,99401.562
2005-09-28 15:10:00,29.49,29.49,29.43,29.43,46049.29506035095,14.052,14.052,14.0234,14.0234,46049.2951
2005-09-28 15:20:00,29.44,29.45,29.36,29.36,62683.84217466274,14.0282,14.0329,13.9901,13.9901,62683.8422
2005-09-28 15:30:00,29.36,29.36,29.31,29.32,111776.04219494878,13.9901,13.9901,13.9662,13.971,111776.0422
2005-09-28 15:40:00,29.32,29.32,29.26,29.27,104878.79095242923,13.971,13.971,13.9424,13.9472,104878.791
2005-09-28 15:50:00,29.27,29.27,29.23,29.26,191905.87280657268,13.9472,13.9472,13.9281,13.9424,191905.8728
2005-09-29 09:30:00,29.21,29.24,29.2,29.22,88041.38350745512,13.9186,13.9329,13.9138,13.9234,88041.3835
2005-09-29 09:40:00,29.23,29.23,29.08,29.08,108834.56740034488,13.9281,13.9281,13.8566,13.8566,108834.5674
2005-09-29 09:50:00,29.08,29.13,29.03,29.06,66335.32812658485,13.8566,13.8805,13.8328,13.8471,66335.3281
2005-09-29 10:00:00,29.05,29.13,29.05,29.1,100314.43351252662,13.8423,13.8805,13.8423,13.8662,100314.4335
2005-09-29 10:10:00,29.09,29.19,29.08,29.13,122933.36038137742,13.8614,13.9091,13.8566,13.8805,122933.3604
2005-09-29 10:20:00,29.13,29.13,29.09,29.13,207323.25793691044,13.8805,13.8805,13.8614,13.8805,207323.2579
2005-09-29 10:30:00,29.13,29.34,29.11,29.27,113804.64550157216,13.8805,13.9805,13.8709,13.9472,113804.6455
2005-09-29 10:40:00,29.29,29.29,29.22,29.22,63089.562835987424,13.9567,13.9567,13.9234,13.9234,63089.5628
2005-09-29 10:50:00,29.22,29.27,29.18,29.19,41586.36778577949,13.9234,13.9472,13.9043,13.9091,41586.3678
2005-09-29 11:00:00,29.2,29.25,29.14,29.18,309970.585252054,13.9138,13.9376,13.8852,13.9043,309970.5853
2005-09-29 11:10:00,29.19,29.28,29.19,29.28,38543.462825844406,13.9091,13.9519,13.9091,13.9519,38543.4628
2005-09-29 11:20:00,29.28,29.28,29.21,29.21,34181.96571660412,13.9519,13.9519,13.9186,13.9186,34181.9657
2005-09-29 11:30:00,29.21,29.22,29.16,29.17,63495.2834973121,13.9186,13.9234,13.8948,13.8995,63495.2835
2005-09-29 11:40:00,29.17,29.23,29.17,29.23,100517.29384318896,13.8995,13.9281,13.8995,13.9281,100517.2938
2005-09-29 11:50:00,29.23,29.39,29.22,29.33,111978.90252561112,13.9281,14.0044,13.9234,13.9758,111978.9025
2005-09-29 12:00:00,29.33,29.46,29.33,29.39,26473.27315143524,13.9758,14.0377,13.9758,14.0044,26473.2732
2005-09-29 12:10:00,29.38,29.38,29.34,29.38,13490.21198904554,13.9996,13.9996,13.9805,13.9996,13490.212
2005-09-29 12:20:00,29.38,29.38,29.28,29.35,46860.7363830003,13.9996,13.9996,13.9519,13.9853,46860.7364
2005-09-29 12:30:00,29.35,29.35,29.28,29.31,31240.490922000205,13.9853,13.9853,13.9519,13.9662,31240.4909
2005-09-29 12:40:00,29.31,29.35,29.31,29.35,9433.005375798764,13.9662,13.9853,13.9662,13.9853,9433.0054
2005-09-29 12:50:00,29.35,29.38,29.35,29.35,12273.050005071507,13.9853,13.9996,13.9853,13.9853,12273.05
2005-09-29 13:00:00,29.35,29.43,29.34,29.43,36210.56902322751,13.9853,14.0234,13.9805,14.0234,36210.569
2005-09-29 13:10:00,29.43,29.53,29.41,29.52,34486.256212597626,14.0234,14.0711,14.0139,14.0663,34486.2562
2005-09-29 13:20:00,29.52,29.54,29.48,29.5,35703.41819657166,14.0663,14.0758,14.0472,14.0568,35703.4182
2005-09-29 13:30:00,29.51,29.57,29.51,29.53,19576.02190891571,14.0615,14.0901,14.0615,14.0711,19576.0219
2005-09-29 13:40:00,29.52,29.54,29.52,29.54,24038.94918348717,14.0663,14.0758,14.0663,14.0758,24038.9492
2005-09-29 13:50:00,29.54,29.54,29.47,29.5,57105.18308144842,14.0758,14.0758,14.0425,14.0568,57105.1831
2005-09-29 14:00:00,29.5,29.56,29.48,29.54,100010.14301653313,14.0568,14.0854,14.0472,14.0758,100010.143
2005-09-29 14:10:00,29.54,29.55,29.51,29.55,50613.65250025358,14.0758,14.0806,14.0615,14.0806,50613.6525
2005-09-29 14:20:00,29.54,29.57,29.54,29.54,32660.513236636576,14.0758,14.0901,14.0758,14.0758,32660.5132
2005-09-29 14:30:00,29.54,29.54,29.48,29.52,19981.74257024039,14.0758,14.0758,14.0472,14.0663,19981.7426
2005-09-29 14:40:00,29.52,29.58,29.52,29.55,40977.78679379248,14.0663,14.0949,14.0663,14.0806,40977.7868
2005-09-29 14:50:00,29.54,29.58,29.54,29.57,28704.73678872097,14.0758,14.0949,14.0758,14.0901,28704.7368
2005-09-29 15:00:00,29.57,29.58,29.52,29.53,31950.50207931839,14.0901,14.0949,14.0663,14.0711,31950.5021
2005-09-29 15:10:00,29.53,29.57,29.52,29.57,35196.26736991581,14.0711,14.0901,14.0663,14.0901,35196.2674
2005-09-29 15:20:00,29.57,29.58,29.56,29.56,63799.57399330561,14.0901,14.0949,14.0854,14.0854,63799.574
2005-09-29 15:30:00,29.56,29.56,29.51,29.55,76275.48432903945,14.0854,14.0854,14.0615,14.0806,76275.4843
2005-09-29 15:40:00,29.54,29.58,29.54,29.58,59843.79754539,14.0758,14.0949,14.0758,14.0949,59843.7975
2005-09-29 15:50:00,29.57,29.58,29.56,29.58,79521.24961963687,14.0901,14.0949,14.0854,14.0949,79521.2496
2005-09-30 09:30:00,29.44,29.49,29.28,29.46,55380.87027081855,14.0282,14.052,13.9519,14.0377,55380.8703
2005-09-30 09:40:00,29.42,29.49,29.38,29.44,17851.70909828583,14.0187,14.052,13.9996,14.0282,17851.7091
2005-09-30 09:50:00,29.44,29.45,29.35,29.37,71203.97606248099,14.0282,14.0329,13.9853,13.9948,71203.9761
2005-09-30 10:00:00,29.37,29.43,29.35,29.42,40369.20580180546,13.9948,14.0234,13.9853,14.0187,40369.2058
2005-09-30 10:10:00,29.41,29.42,29.36,29.4,36311.99918855868,14.0139,14.0187,13.9901,14.0091,36311.9992
2005-09-30 10:20:00,29.4,29.44,29.38,29.41,30327.61943401968,14.0091,14.0282,13.9996,14.0139,30327.6194
2005-09-30 10:30:00,29.42,29.42,29.38,29.38,72725.42854244853,14.0187,14.0187,13.9996,13.9996,72725.4285
2005-09-30 10:40:00,29.38,29.45,29.38,29.43,58018.05456942895,13.9996,14.0329,13.9996,14.0234,58018.0546
2005-09-30 10:50:00,29.43,29.46,29.42,29.42,42702.09960442236,14.0234,14.0377,14.0187,14.0187,42702.0996
2005-09-30 11:00:00,29.41,29.42,29.38,29.38,17445.988436961154,14.0139,14.0187,13.9996,13.9996,17445.9884
2005-09-30 11:10:00,29.39,29.44,29.38,29.43,59539.50704939649,14.0044,14.0282,13.9996,14.0234,59539.507
2005-09-30 11:20:00,29.43,29.46,29.38,29.43,569834.6688305102,14.0234,14.0377,13.9996,14.0234,569834.6688
2005-09-30 11:30:00,29.44,29.53,29.43,29.5,53757.98762551983,14.0282,14.0711,14.0234,14.0568,53757.9876
2005-09-30 11:40:00,29.5,29.51,29.45,29.45,27690.435135409272,14.0568,14.0615,14.0329,14.0329,27690.4351
2005-09-30 11:50:00,29.44,29.45,29.4,29.4,20083.17273557156,14.0282,14.0329,14.0091,14.0091,20083.1727
2005-09-30 12:00:00,29.39,29.39,29.35,29.38,541941.3733644385,14.0044,14.0044,13.9853,13.9996,541941.3734
2005-09-30 12:10:00,29.38,29.38,29.36,29.37,86824.22152348109,13.9996,13.9996,13.9901,13.9948,86824.2215
2005-09-30 12:20:00,29.37,29.38,29.36,29.37,18866.010751597525,13.9948,13.9996,13.9901,13.9948,18866.0108
2005-09-30 12:30:00,29.36,29.38,29.36,29.36,12881.630997058524,13.9901,13.9996,13.9901,13.9901,12881.631
2005-09-30 12:40:00,29.36,29.37,29.3,29.31,24546.10001014301,13.9901,13.9948,13.9615,13.9662,24546.1
2005-09-30 12:50:00,29.31,29.31,29.27,29.27,139973.62815701388,13.9662,13.9662,13.9472,13.9472,139973.6282
2005-09-30 13:00:00,29.26,29.26,29.19,29.26,129627.7512932346,13.9424,13.9424,13.9091,13.9424,129627.7513
2005-09-30 13:10:00,29.25,29.29,29.25,29.27,94431.4839233188,13.9376,13.9567,13.9376,13.9472,94431.4839
2005-09-30 13:20:00,29.27,29.33,29.27,29.32,37224.870676539205,13.9472,13.9758,13.9472,13.971,37224.8707
2005-09-30 13:30:00,29.32,29.36,29.31,29.36,89968.55664874734,13.971,13.9901,13.9662,13.9901,89968.5566
2005-09-30 13:40:00,29.36,29.38,29.36,29.38,43716.40125773405,13.9901,13.9996,13.9901,13.9996,43716.4013
2005-09-30 13:50:00,29.38,29.38,29.35,29.36,25661.83182878588,13.9996,13.9996,13.9853,13.9901,25661.8318
2005-09-30 14:00:00,29.37,29.42,29.36,29.4,47773.60787098083,13.9948,14.0187,13.9901,14.0091,47773.6079
2005-09-30 14:10:00,29.39,29.41,29.35,29.37,30631.909930013186,14.0044,14.0139,13.9853,13.9948,30631.9099
2005-09-30 14:20:00,29.37,29.38,29.35,29.37,73536.86986509788,13.9948,13.9996,13.9853,13.9948,73536.8699
2005-09-30 14:30:00,29.37,29.43,29.36,29.41,312404.909220002,13.9948,14.0234,13.9901,14.0139,312404.9092
2005-09-30 14:40:00,29.41,29.41,29.38,29.41,27487.57480474693,14.0139,14.0139,13.9996,14.0139,27487.5748
2005-09-30 14:50:00,29.41,29.41,29.37,29.38,39659.19464448728,14.0139,14.0139,13.9948,13.9996,39659.1946
2005-09-30 15:00:00,29.37,29.39,29.36,29.37,51526.5239882341,13.9948,14.0044,13.9901,13.9948,51526.524
2005-09-30 15:10:00,29.38,29.39,29.37,29.37,219190.5872806573,13.9996,14.0044,13.9948,13.9948,219190.5873
2005-09-30 15:20:00,29.37,29.38,29.34,29.34,59945.22771072117,13.9948,13.9996,13.9805,13.9805,59945.2277
2005-09-30 15:30:00,29.33,29.35,29.33,29.34,59235.216553402985,13.9758,13.9853,13.9758,13.9805,59235.2166
2005-09-30 15:40:00,29.33,29.36,29.33,29.34,120093.31575210468,13.9758,13.9901,13.9758,13.9805,120093.3158
2005-09-30 15:50:00,29.33,29.36,29.32,29.36,88041.38350745512,13.9758,13.9901,13.971,13.9901,88041.3835
2005-10-03 09:30:00,29.42,29.42,29.17,29.32,135409.27071711127,14.0187,14.0187,13.8995,13.971,135409.2707
2005-10-03 09:40:00,29.3,29.38,29.23,29.37,54975.14960949386,13.9615,13.9996,13.9281,13.9948,54975.1496
2005-10-03 09:50:00,29.37,29.38,29.29,29.34,38644.89299117558,13.9948,13.9996,13.9567,13.9805,38644.893
2005-10-03 10:00:00,29.32,29.38,29.28,29.35,50917.94299624708,13.971,13.9996,13.9519,13.9853,50917.943
2005-10-03 10:10:00,29.35,29.37,29.25,29.25,34181.96571660412,13.9853,13.9948,13.9376,13.9376,34181.9657
2005-10-03 10:20:00,29.23,29.25,29.14,29.16,56293.74175879906,13.9281,13.9376,13.8852,13.8948,56293.7418
2005-10-03 10:30:00,29.16,29.17,29.07,29.08,75058.32234506542,13.8948,13.8995,13.8519,13.8566,75058.3223
2005-10-03 10:40:00,29.08,29.08,28.99,29.07,58829.4958920783,13.8566,13.8566,13.8138,13.8519,58829.4959
2005-10-03 10:50:00,29.08,29.08,29.0,29.01,38036.31199918856,13.8566,13.8566,13.8185,13.8233,38036.312
2005-10-03 11:00:00,29.01,29.11,29.01,29.08,43817.83142306522,13.8233,13.8709,13.8233,13.8566,43817.8314
2005-10-03 11:10:00,29.09,29.13,29.08,29.13,23836.08885282483,13.8614,13.8805,13.8566,13.8805,23836.0889
2005-10-03 11:20:00,29.13,29.13,29.05,29.09,28603.306623389795,13.8805,13.8805,13.8423,13.8614,28603.3066
2005-10-03 11:30:00,29.09,29.19,29.06,29.18,31950.50207931839,13.8614,13.9091,13.8471,13.9043,31950.5021
2005-10-03 11:40:00,29.18,29.21,29.18,29.19,24647.530175474185,13.9043,13.9186,13.9043,13.9091,24647.5302
2005-10-03 11:50:00,29.2,29.26,29.19,29.26,16228.826452987118,13.9138,13.9424,13.9091,13.9424,16228.8265
2005-10-03 12:00:00,29.26,29.27,29.23,29.24,14910.234303681917,13.9424,13.9472,13.9281,13.9329,14910.2343
2005-10-03 12:10:00,29.24,29.28,29.2,29.2,122730.50005071508,13.9329,13.9519,13.9138,13.9138,122730.5001
2005-10-03 12:20:00,29.21,29.26,29.14,29.16,61263.81986002637,13.9186,13.9424,13.8852,13.8948,61263.8199
2005-10-03 12:30:00,29.16,29.24,29.15,29.19,24748.960340805355,13.8948,13.9329,13.89,13.9091,24748.9603
2005-10-03 12:40:00,29.18,29.22,29.18,29.2,23024.64753017548,13.9043,13.9234,13.9043,13.9138,23024.6475
2005-10-03 12:50:00,29.19,29.2,29.16,29.17,20793.183892889745,13.9091,13.9138,13.8948,13.8995,20793.1839
2005-10-03 13:00:00,29.17,29.2,29.16,29.18,35297.69753524698,13.8995,13.9138,13.8948,13.9043,35297.6975
2005-10-03 13:10:00,29.19,29.2,29.17,29.17,31849.07191398722,13.9091,13.9138,13.8995,13.8995,31849.0719
2005-10-03 13:20:00,29.17,29.19,29.15,29.16,20184.60290090273,13.8995,13.9091,13.89,13.8948,20184.6029
2005-10-03 13:30:00,29.16,29.18,29.1,29.12,29921.898772695,13.8948,13.9043,13.8662,13.8757,29921.8988
2005-10-03 13:40:00,29.1,29.12,29.08,29.09,30530.47976468201,13.8662,13.8757,13.8566,13.8614,30530.4798
2005-10-03 13:50:00,29.09,29.13,29.08,29.11,32153.362409980728,13.8614,13.8805,13.8566,13.8709,32153.3624
2005-10-03 14:00:00,29.11,29.14,29.08,29.13,32356.22274064307,13.8709,13.8852,13.8566,13.8805,32356.2227
2005-10-03 14:10:00,29.13,29.15,29.1,29.15,42296.37894309768,13.8805,13.89,13.8662,13.89,42296.3789
2005-10-03 14:20:00,29.15,29.16,29.06,29.1,42397.809108428846,13.89,13.8948,13.8471,13.8662,42397.8091
2005-10-03 14:30:00,29.11,29.11,29.07,29.1,26676.13348209757,13.8709,13.8709,13.8519,13.8662,26676.1335
2005-10-03 14:40:00,29.1,29.19,29.09,29.16,32356.22274064307,13.8662,13.9091,13.8614,13.8948,32356.2227
2005-10-03 14:50:00,29.15,29.15,29.09,29.1,18967.440916928696,13.89,13.89,13.8614,13.8662,18967.4409
2005-10-03 15:00:00,29.1,29.12,29.08,29.08,73638.30003042905,13.8662,13.8757,13.8566,13.8566,73638.3
2005-10-03 15:10:00,29.07,29.15,29.06,29.15,46759.30621766914,13.8519,13.89,13.8471,13.89,46759.3062
2005-10-03 15:20:00,29.15,29.15,29.09,29.1,31950.50207931839,13.89,13.89,13.8614,13.8662,31950.5021
2005-10-03 15:30:00,29.11,29.17,29.1,29.16,43513.540927071714,13.8709,13.8995,13.8662,13.8948,43513.5409
2005-10-03 15:40:00,29.16,29.18,29.14,29.16,61162.3896946952,13.8948,13.9043,13.8852,13.8948,61162.3897
2005-10-03 15:50:00,29.17,29.17,29.14,29.16,69783.95374784461,13.8995,13.8995,13.8852,13.8948,69783.9537
2005-10-04 09:30:00,29.33,29.33,29.14,29.16,92504.31078202656,13.9758,13.9758,13.8852,13.8948,92504.3108
2005-10-04 09:40:00,29.16,29.17,29.11,29.14,25661.83182878588,13.8948,13.8995,13.8709,13.8852,25661.8318
2005-10-04 09:50:00,29.14,29.17,29.1,29.15,18967.440916928696,13.8852,13.8995,13.8662,13.89,18967.4409
2005-10-04 10:00:00,29.15,29.17,29.11,29.15,22213.20620752612,13.89,13.8995,13.8709,13.89,22213.2062
2005-10-04 10:10:00,29.15,29.27,29.15,29.22,83274.16573689015,13.89,13.9472,13.89,13.9234,83274.1657
2005-10-04 10:20:00,29.23,29.27,29.2,29.22,131757.78476518916,13.9281,13.9472,13.9138,13.9234,131757.7848
2005-10-04 10:30:00,29.23,29.25,29.2,29.25,69479.6632518511,13.9281,13.9376,13.9138,13.9376,69479.6633
2005-10-04 10:40:00,29.23,29.24,29.2,29.21,35500.55786590932,13.9281,13.9329,13.9138,13.9186,35500.5579
2005-10-04 10:50:00,29.2,29.23,29.16,29.22,32660.513236636576,13.9138,13.9281,13.8948,13.9234,32660.5132
2005-10-04 11:00:00,29.22,29.23,29.14,29.15,18054.56942894817,13.9234,13.9281,13.8852,13.89,18054.5694
2005-10-04 11:10:00,29.15,29.2,29.13,29.15,40267.77563647429,13.89,13.9138,13.8805,13.89,40267.7756
2005-10-04 11:20:00,29.14,29.15,29.11,29.13,33167.664063292425,13.8852,13.89,13.8709,13.8805,33167.6641
2005-10-04 11:30:00,29.14,29.17,29.14,29.14,28704.73678872097,13.8852,13.8995,13.8852,13.8852,28704.7368
2005-10-04 11:40:00,29.15,29.16,29.12,29.14,16025.96612232478,13.89,13.8948,13.8757,13.8852,16025.9661
2005-10-04 11:50:00,29.12,29.13,29.11,29.13,22010.34587686378,13.8757,13.8805,13.8709,13.8805,22010.3459
2005-10-04 12:00:00,29.14,29.14,29.09,29.1,31341.92108733137,13.8852,13.8852,13.8614,13.8662,31341.9211
2005-10-04 12:10:00,29.09,29.1,29.05,29.05,26980.423978091083,13.8614,13.8662,13.8423,13.8423,26980.424
2005-10-04 12:20:00,29.06,29.06,29.03,29.05,15721.67562633127,13.8471,13.8471,13.8328,13.8423,15721.6756
2005-10-04 12:30:00,29.06,29.06,29.02,29.02,18561.720255604017,13.8471,13.8471,13.8281,13.8281,18561.7203
2005-10-04 12:40:00,29.02,29.03,29.0,29.02,22821.78719951313,13.8281,13.8328,13.8185,13.8281,22821.7872
2005-10-04 12:50:00,29.02,29.02,29.0,29.0,16735.977279642964,13.8281,13.8281,13.8185,13.8185,16735.9773
2005-10-04 13:00:00,29.01,29.02,29.0,29.0,32660.513236636576,13.8233,13.8281,13.8185,13.8185,32660.5132
2005-10-04 13:10:00,29.01,29.02,29.0,29.0,58829.4958920783,13.8233,13.8281,13.8185,13.8185,58829.4959
2005-10-04 13:20:00,29.01,29.01,28.97,28.97,35703.41819657166,13.8233,13.8233,13.8042,13.8042,35703.4182
2005-10-04 13:30:00,28.98,28.99,28.93,28.93,47875.038036312,13.809,13.8138,13.7852,13.7852,47875.038
2005-10-04 13:40:00,28.94,28.94,28.88,28.88,31544.781417993712,13.7899,13.7899,13.7613,13.7613,31544.7814
2005-10-04 13:50:00,28.88,28.88,28.85,28.86,49497.92068161071,13.7613,13.7613,13.747,13.7518,49497.9207
2005-10-04 14:00:00,28.86,28.87,28.81,28.82,98792.98103255908,13.7518,13.7566,13.728,13.7328,98792.981
2005-10-04 14:10:00,28.83,28.86,28.83,28.86,29921.898772695,13.7375,13.7518,13.7375,13.7518,29921.8988
2005-10-04 14:20:00,28.86,28.87,28.76,28.76,104067.3496297799,13.7518,13.7566,13.7042,13.7042,104067.3496
2005-10-04 14:30:00,28.76,28.78,28.74,28.74,42702.09960442236,13.7042,13.7137,13.6946,13.6946,42702.0996
2005-10-04 14:40:00,28.73,28.84,28.71,28.71,112891.77401359164,13.6899,13.7423,13.6803,13.6803,112891.774
2005-10-04 14:50:00,28.71,28.72,28.57,28.59,75261.18267572776,13.6803,13.6851,13.6136,13.6232,75261.1827
2005-10-04 15:00:00,28.59,28.61,28.54,28.58,100314.43351252662,13.6232,13.6327,13.5993,13.6184,100314.4335
2005-10-04 15:10:00,28.58,28.59,28.54,28.58,71711.12688913682,13.6184,13.6232,13.5993,13.6184,71711.1269
2005-10-04 15:20:00,28.58,28.64,28.56,28.61,94127.19342732528,13.6184,13.647,13.6089,13.6327,94127.1934
2005-10-04 15:30:00,28.61,28.62,28.59,28.62,95141.495080637,13.6327,13.6375,13.6232,13.6375,95141.4951
2005-10-04 15:40:00,28.62,28.62,28.55,28.55,54569.42894816919,13.6375,13.6375,13.6041,13.6041,54569.4289
2005-10-04 15:50:00,28.55,28.56,28.52,28.52,244040.97778679372,13.6041,13.6089,13.5898,13.5898,244040.9778
2005-10-05 09:30:00,28.53,28.53,28.35,28.43,62785.27233999391,13.5946,13.5946,13.5088,13.5469,62785.2723
2005-10-05 09:40:00,28.41,28.43,28.3,28.31,47875.038036312,13.5374,13.5469,13.485,13.4897,47875.038
2005-10-05 09:50:00,28.32,28.32,28.24,28.27,76478.34465970179,13.4945,13.4945,13.4564,13.4707,76478.3447
2005-10-05 10:00:00,28.27,28.34,28.1,28.11,91591.43929404604,13.4707,13.504,13.3897,13.3944,91591.4393
2005-10-05 10:10:00,28.11,28.11,28.01,28.03,64205.294654630285,13.3944,13.3944,13.3468,13.3563,64205.2947
2005-10-05 10:20:00,28.03,28.03,27.94,27.94,94938.63474997463,13.3563,13.3563,13.3134,13.3134,94938.6347
2005-10-05 10:30:00,27.94,28.0,27.91,28.0,105994.52277107212,13.3134,13.342,13.2991,13.342,105994.5228
2005-10-05 10:40:00,27.99,28.09,27.99,28.06,50512.22233492241,13.3373,13.3849,13.3373,13.3706,50512.2223
2005-10-05 10:50:00,28.05,28.23,28.05,28.22,117861.85211481896,13.3658,13.4516,13.3658,13.4468,117861.8521
2005-10-05 11:00:00,28.22,28.23,28.18,28.18,75261.18267572776,13.4468,13.4516,13.4278,13.4278,75261.1827
2005-10-05 11:10:00,28.18,28.23,28.17,28.23,143929.4046049295,13.4278,13.4516,13.423,13.4516,143929.4046
2005-10-05 11:20:00,28.22,28.22,28.11,28.11,73638.30003042905,13.4468,13.4468,13.3944,13.3944,73638.3
2005-10-05 11:30:00,28.11,28.14,28.1,28.11,37833.45166852622,13.3944,13.4087,13.3897,13.3944,37833.4517
2005-10-05 11:40:00,28.11,28.13,28.09,28.09,39050.61365250025,13.3944,13.404,13.3849,13.3849,39050.6137
2005-10-05 11:50:00,28.08,28.09,28.05,28.08,48382.18886296784,13.3801,13.3849,13.3658,13.3801,48382.1889
2005-10-05 12:00:00,28.08,28.08,28.04,28.05,48787.909524292525,13.3801,13.3801,13.3611,13.3658,48787.9095
2005-10-05 12:10:00,28.05,28.14,28.05,28.14,65219.59630794198,13.3658,13.4087,13.3658,13.4087,65219.5963
2005-10-05 12:20:00,28.14,28.14,28.07,28.07,59945.22771072117,13.4087,13.4087,13.3754,13.3754,59945.2277
2005-10-05 12:30:00,28.08,28.12,28.07,28.09,27893.29546607161,13.3801,13.3992,13.3754,13.3849,27893.2955
2005-10-05 12:40:00,28.1,28.11,28.1,28.1,5781.519423876661,13.3897,13.3944,13.3897,13.3897,5781.5194
2005-10-05 12:50:00,28.1,28.13,28.09,28.12,84897.04838218886,13.3897,13.404,13.3849,13.3992,84897.0484
2005-10-05 13:00:00,28.13,28.18,28.12,28.17,53250.83679886398,13.404,13.4278,13.3992,13.423,53250.8368
2005-10-05 13:10:00,28.16,28.17,28.15,28.15,44426.41241505224,13.4183,13.423,13.4135,13.4135,44426.4124
2005-10-05 13:20:00,28.16,28.18,28.14,28.14,65726.74713459783,13.4183,13.4278,13.4087,13.4087,65726.7471
2005-10-05 13:30:00,28.15,28.17,28.13,28.14,38137.742164519725,13.4135,13.423,13.404,13.4087,38137.7422
2005-10-05 13:40:00,28.13,28.14,28.1,28.11,21807.48554620144,13.404,13.4087,13.3897,13.3944,21807.4855
2005-10-05 13:50:00,28.11,28.12,28.1,28.11,47773.60787098083,13.3944,13.3992,13.3897,13.3944,47773.6079
2005-10-05 14:00:00,28.11,28.13,28.07,28.11,71102.54589714982,13.3944,13.404,13.3754,13.3944,71102.5459
2005-10-05 14:10:00,28.12,28.2,28.12,28.2,44122.12191905873,13.3992,13.4373,13.3992,13.4373,44122.1219
2005-10-05 14:20:00,28.2,28.29,28.2,28.26,30834.770260675527,13.4373,13.4802,13.4373,13.4659,30834.7703
2005-10-05 14:30:00,28.25,28.27,28.14,28.17,38949.18348716908,13.4611,13.4707,13.4087,13.423,38949.1835
2005-10-05 14:40:00,28.15,28.19,28.12,28.13,41484.93762044832,13.4135,13.4326,13.3992,13.404,41484.9376
2005-10-05 14:50:00,28.14,28.22,28.13,28.16,40774.92646313013,13.4087,13.4468,13.404,13.4183,40774.9265
2005-10-05 15:00:00,28.14,28.27,28.14,28.23,47875.038036312,13.4087,13.4707,13.4087,13.4516,47875.038
2005-10-05 15:10:00,28.22,28.22,28.19,28.19,42397.809108428846,13.4468,13.4468,13.4326,13.4326,42397.8091
2005-10-05 15:20:00,28.2,28.21,28.15,28.18,112283.19302160465,13.4373,13.4421,13.4135,13.4278,112283.193
2005-10-05 15:30:00,28.18,28.19,28.13,28.13,77188.35581701998,13.4278,13.4326,13.404,13.404,77188.3558
2005-10-05 15:40:00,28.13,28.15,28.11,28.14,88852.82483010448,13.404,13.4135,13.3944,13.4087,88852.8248
2005-10-05 15:50:00,28.15,28.23,28.15,28.22,255299.7261385536,13.4135,13.4516,13.4135,13.4468,255299.7261
2005-10-06 09:30:00,28.33,28.34,28.29,28.34,110457.45004564358,13.4993,13.504,13.4802,13.504,110457.45
2005-10-06 09:40:00,28.34,28.34,28.22,28.22,64002.43432396795,13.504,13.504,13.4468,13.4468,64002.4343
2005-10-06 09:50:00,28.22,28.27,28.1,28.24,94431.4839233188,13.4468,13.4707,13.3897,13.4564,94431.4839
2005-10-06 10:00:00,28.24,28.28,28.18,28.21,69581.09341718227,13.4564,13.4754,13.4278,13.4421,69581.0934
2005-10-06 10:10:00,28.2,28.21,28.14,28.17,154883.86246069582,13.4373,13.4421,13.4087,13.423,154883.8625
2005-10-06 10:20:00,28.17,28.18,28.1,28.11,70392.53473983162,13.423,13.4278,13.3897,13.3944,70392.5347
2005-10-06 10:30:00,28.11,28.13,28.08,28.1,117861.85211481896,13.3944,13.404,13.3801,13.3897,117861.8521
2005-10-06 10:40:00,28.1,28.11,28.07,28.1,91287.14879805254,13.3897,13.3944,13.3754,13.3897,91287.1488
2005-10-06 10:50:00,28.1,28.1,28.05,28.07,31037.630591337864,13.3897,13.3897,13.3658,13.3754,31037.6306
2005-10-06 11:00:00,28.07,28.07,28.05,28.06,51526.5239882341,13.3754,13.3754,13.3658,13.3706,51526.524
2005-10-06 11:10:00,28.05,28.08,28.02,28.02,92504.31078202656,13.3658,13.3801,13.3515,13.3515,92504.3108
2005-10-06 11:20:00,28.0,28.06,27.98,28.03,79014.09879298104,13.342,13.3706,13.3325,13.3563,79014.0988
2005-10-06 11:30:00,28.03,28.04,28.02,28.03,25458.97149812354,13.3563,13.3611,13.3515,13.3563,25458.9715
2005-10-06 11:40:00,28.03,28.19,28.02,28.11,1111776.0421949488,13.3563,13.4326,13.3515,13.3944,1111776.0422
2005-10-06 11:50:00,28.11,28.17,28.09,28.15,53453.69712952632,13.3944,13.423,13.3849,13.4135,53453.6971
2005-10-06 12:00:00,28.16,28.24,28.14,28.21,32457.652905974235,13.4183,13.4564,13.4087,13.4421,32457.6529
2005-10-06 12:10:00,28.21,28.23,28.06,28.06,40064.91530581195,13.4421,13.4516,13.3706,13.3706,40064.9153
2005-10-06 12:20:00,28.06,28.1,27.99,28.1,546201.4403083477,13.3706,13.3897,13.3373,13.3897,546201.4403
2005-10-06 12:30:00,28.1,28.16,27.96,27.98,103763.0591337864,13.3897,13.4183,13.323,13.3325,103763.0591
2005-10-06 12:40:00,27.97,27.99,27.89,27.99,55279.440105487374,13.3277,13.3373,13.2896,13.3373,55279.4401
2005-10-06 12:50:00,27.99,28.05,27.96,28.0,41992.08844710417,13.3373,13.3658,13.323,13.342,41992.0884
2005-10-06 13:00:00,27.98,28.03,27.96,27.97,33573.3847246171,13.3325,13.3563,13.323,13.3277,33573.3847
2005-10-06 13:10:00,27.96,27.97,27.93,27.94,27791.86530074044,13.323,13.3277,13.3087,13.3134,27791.8653
2005-10-06 13:20:00,27.94,27.96,27.93,27.93,31443.35125266254,13.3134,13.323,13.3087,13.3087,31443.3513
2005-10-06 13:30:00,27.94,27.97,27.93,27.97,30530.47976468201,13.3134,13.3277,13.3087,13.3277,30530.4798
2005-10-06 13:40:00,27.96,27.97,27.92,27.94,42093.518612435335,13.323,13.3277,13.3039,13.3134,42093.5186
2005-10-06 13:50:00,27.94,27.94,27.78,27.81,48787.909524292525,13.3134,13.3134,13.2372,13.2515,48787.9095
2005-10-06 14:00:00,27.81,27.9,27.76,27.88,52236.53514555229,13.2515,13.2944,13.2277,13.2848,52236.5351
2005-10-06 14:10:00,27.87,27.93,27.86,27.93,28907.597119383303,13.2801,13.3087,13.2753,13.3087,28907.5971
2005-10-06 14:20:00,27.93,27.93,27.78,27.86,43817.83142306522,13.3087,13.3087,13.2372,13.2753,43817.8314
2005-10-06 14:30:00,27.86,27.87,27.77,27.8,48787.909524292525,13.2753,13.2801,13.2324,13.2467,48787.9095
2005-10-06 14:40:00,27.8,27.81,27.76,27.77,92402.8806166954,13.2467,13.2515,13.2277,13.2324,92402.8806
2005-10-06 14:50:00,27.77,27.77,27.72,27.75,119687.59509078,13.2324,13.2324,13.2086,13.2229,119687.5951
2005-10-06 15:00:00,27.76,27.78,27.71,27.73,98082.9698752409,13.2277,13.2372,13.2038,13.2134,98082.9699
2005-10-06 15:10:00,27.73,27.83,27.72,27.79,110964.60087229942,13.2134,13.261,13.2086,13.242,110964.6009
2005-10-06 15:20:00,27.79,27.83,27.75,27.83,62886.70250532508,13.242,13.261,13.2229,13.261,62886.7025
2005-10-06 15:30:00,27.83,27.83,27.66,27.67,1044122.1219190588,13.261,13.261,13.18,13.1848,1044122.1219
2005-10-06 15:40:00,27.67,27.72,27.65,27.71,219089.1571153261,13.1848,13.2086,13.1752,13.2038,219089.1571
2005-10-06 15:50:00,27.71,27.72,27.68,27.72,242113.8046455016,13.2038,13.2086,13.1895,13.2086,242113.8046
2005-10-07 09:30:00,27.86,27.97,27.85,27.96,105690.2322750786,13.2753,13.3277,13.2705,13.323,105690.2323
2005-10-07 09:40:00,27.96,28.03,27.92,28.01,79216.95912364338,13.323,13.3563,13.3039,13.3468,79216.9591
2005-10-07 09:50:00,28.01,28.02,27.9,27.97,92910.03144335124,13.3468,13.3515,13.2944,13.3277,92910.0314
2005-10-07 10:00:00,27.95,28.03,27.92,27.96,86012.78020083172,13.3182,13.3563,13.3039,13.323,86012.7802
2005-10-07 10:10:00,27.96,28.09,27.96,28.02,57409.47357744193,13.323,13.3849,13.323,13.3515,57409.4736
2005-10-07 10:20:00,28.04,28.09,27.96,28.01,59843.79754539,13.3611,13.3849,13.323,13.3468,59843.7975
2005-10-07 10:30:00,28.01,28.15,28.0,28.13,209859.01207018967,13.3468,13.4135,13.342,13.404,209859.0121
2005-10-07 10:40:00,28.13,28.13,28.0,28.03,100010.14301653313,13.404,13.404,13.342,13.3563,100010.143
2005-10-07 10:50:00,28.03,28.07,28.0,28.0,41890.658281773,13.3563,13.3754,13.342,13.342,41890.6583
2005-10-07 11:00:00,27.99,28.01,27.9,27.91,48483.61902829901,13.3373,13.3468,13.2944,13.2991,48483.619
2005-10-07 11:10:00,27.9,27.91,27.85,27.89,36514.85951922102,13.2944,13.2991,13.2705,13.2896,36514.8595
2005-10-07 11:20:00,27.89,27.96,27.88,27.89,68363.93143320824,13.2896,13.323,13.2848,13.2896,68363.9314
2005-10-07 11:30:00,27.9,27.94,27.87,27.9,32660.513236636576,13.2944,13.3134,13.2801,13.2944,32660.5132
2005-10-07 11:40:00,27.9,27.95,27.89,27.92,19170.30124759104,13.2944,13.3182,13.2896,13.3039,19170.3012
2005-10-07 11:50:00,27.92,28.0,27.9,27.91,32559.08307130541,13.3039,13.342,13.2944,13.2991,32559.0831
2005-10-07 12:00:00,27.91,27.92,27.88,27.9,48179.32853230551,13.2991,13.3039,13.2848,13.2944,48179.3285
2005-10-07 12:10:00,27.9,27.91,27.86,27.89,24241.809514149507,13.2944,13.2991,13.2753,13.2896,24241.8095
2005-10-07 12:20:00,27.9,27.9,27.85,27.85,28603.306623389795,13.2944,13.2944,13.2705,13.2705,28603.3066
2005-10-07 12:30:00,27.84,27.86,27.8,27.82,16735.977279642964,13.2658,13.2753,13.2467,13.2562,16735.9773
2005-10-07 12:40:00,27.81,27.83,27.81,27.82,18866.010751597525,13.2515,13.261,13.2515,13.2562,18866.0108
2005-10-07 12:50:00,27.83,27.83,27.8,27.81,42194.948777766505,13.261,13.261,13.2467,13.2515,42194.9488
2005-10-07 13:00:00,27.81,27.83,27.8,27.83,45947.86489501978,13.2515,13.261,13.2467,13.261,45947.8649
2005-10-07 13:10:00,27.83,27.84,27.79,27.79,14605.943807688407,13.261,13.2658,13.242,13.242,14605.9438
2005-10-07 13:20:00,27.79,27.79,27.75,27.78,114616.08682422152,13.242,13.242,13.2229,13.2372,114616.0868
2005-10-07 13:30:00,27.77,27.79,27.76,27.78,25154.68100213004,13.2324,13.242,13.2277,13.2372,25154.681
2005-10-07 13:40:00,27.78,27.79,27.75,27.77,17851.70909828583,13.2372,13.242,13.2229,13.2324,17851.7091
2005-10-07 13:50:00,27.76,27.77,27.74,27.75,34891.97687392231,13.2277,13.2324,13.2181,13.2229,34891.9769
2005-10-07 14:00:00,27.75,27.75,27.72,27.73,22213.20620752612,13.2229,13.2229,13.2086,13.2134,22213.2062
2005-10-07 14:10:00,27.73,27.79,27.73,27.79,31646.211583324883,13.2134,13.242,13.2134,13.242,31646.2116
2005-10-07 14:20:00,27.79,27.81,27.77,27.8,27386.14463941576,13.242,13.2515,13.2324,13.2467,27386.1446
2005-10-07 14:30:00,27.8,27.82,27.79,27.82,51627.95415356527,13.2467,13.2562,13.242,13.2562,51627.9542
2005-10-07 14:40:00,27.83,27.89,27.81,27.86,47469.31737498733,13.261,13.2896,13.2515,13.2753,47469.3174
2005-10-07 14:50:00,27.87,27.9,27.84,27.84,49295.06035094837,13.2801,13.2944,13.2658,13.2658,49295.0604
2005-10-07 15:00:00,27.84,27.88,27.83,27.84,79926.97028096156,13.2658,13.2848,13.261,13.2658,79926.9703
2005-10-07 15:10:00,27.85,27.88,27.85,27.86,29211.88761537681,13.2705,13.2848,13.2705,13.2753,29211.8876
2005-10-07 15:20:00,27.87,27.91,27.87,27.9,71812.557054468,13.2801,13.2991,13.2801,13.2944,71812.5571
2005-10-07 15:30:00,27.9,27.95,27.9,27.95,87331.37235013692,13.2944,13.3182,13.2944,13.3182,87331.3724
2005-10-07 15:40:00,27.95,28.01,27.94,28.01,201440.3083477026,13.3182,13.3468,13.3134,13.3468,201440.3083
2005-10-07 15:50:00,28.01,28.01,27.99,28.0,158941.06907394258,13.3468,13.3468,13.3373,13.342,158941.0691
2005-10-10 09:30:00,27.98,28.06,27.91,27.93,67146.7694492342,13.3325,13.3706,13.2991,13.3087,67146.7694
2005-10-10 09:40:00,27.94,28.0,27.87,27.98,84592.75788619535,13.3134,13.342,13.2801,13.3325,84592.7579
2005-10-10 09:50:00,27.99,28.04,27.9,27.96,29617.60827670149,13.3373,13.3611,13.2944,13.323,29617.6083
2005-10-10 10:00:00,27.95,27.96,27.8,27.9,76174.0541637083,13.3182,13.323,13.2467,13.2944,76174.0542
2005-10-10 10:10:00,27.9,27.91,27.8,27.9,46860.7363830003,13.2944,13.2991,13.2467,13.2944,46860.7364
2005-10-10 10:20:00,27.89,27.9,27.84,27.84,22111.77604219495,13.2896,13.2944,13.2658,13.2658,22111.776
2005-10-10 10:30:00,27.84,27.86,27.77,27.84,46353.58555634446,13.2658,13.2753,13.2324,13.2658,46353.5856
2005-10-10 10:40:00,27.84,27.89,27.81,27.81,62176.6913480069,13.2658,13.2896,13.2515,13.2515,62176.6913
2005-10-10 10:50:00,27.82,27.91,27.81,27.91,36717.71984988335,13.2562,13.2991,13.2515,13.2991,36717.7198
2005-10-10 11:00:00,27.91,28.02,27.9,28.01,32356.22274064307,13.2991,13.3515,13.2944,13.3468,32356.2227
2005-10-10 11:10:00,28.01,28.01,27.92,27.95,33167.664063292425,13.3468,13.3468,13.3039,13.3182,33167.6641
2005-10-10 11:20:00,27.94,27.94,27.87,27.89,22010.34587686378,13.3134,13.3134,13.2801,13.2896,22010.3459
2005-10-10 11:30:00,27.89,27.9,27.78,27.78,29617.60827670149,13.2896,13.2944,13.2372,13.2372,29617.6083
2005-10-10 11:40:00,27.78,27.81,27.75,27.8,46150.72522568212,13.2372,13.2515,13.2229,13.2467,46150.7252
2005-10-10 11:50:00,27.8,27.81,27.77,27.78,48787.909524292525,13.2467,13.2515,13.2324,13.2372,48787.9095
2005-10-10 12:00:00,27.78,27.79,27.76,27.77,48787.909524292525,13.2372,13.242,13.2277,13.2324,48787.9095
2005-10-10 12:10:00,27.76,27.76,27.74,27.74,18257.42975961051,13.2277,13.2277,13.2181,13.2181,18257.4298
2005-10-10 12:20:00,27.74,27.75,27.72,27.74,33066.233897961254,13.2181,13.2229,13.2086,13.2181,33066.2339
2005-10-10 12:30:00,27.74,27.75,27.74,27.75,25357.54133279237,13.2181,13.2229,13.2181,13.2229,25357.5413
2005-10-10 12:40:00,27.74,27.75,27.73,27.74,16938.837610305305,13.2181,13.2229,13.2134,13.2181,16938.8376
2005-10-10 12:50:00,27.74,27.83,27.73,27.83,176285.62734557255,13.2181,13.261,13.2134,13.261,176285.6273
2005-10-10 13:00:00,27.83,27.84,27.83,27.84,17547.41860229232,13.261,13.2658,13.261,13.2658,17547.4186
2005-10-10 13:10:00,27.83,27.85,27.81,27.82,21401.764884876764,13.261,13.2705,13.2515,13.2562,21401.7649
2005-10-10 13:20:00,27.82,27.82,27.76,27.76,9737.29587179227,13.2562,13.2562,13.2277,13.2277,9737.2959
2005-10-10 13:30:00,27.75,27.76,27.71,27.72,20083.17273557156,13.2229,13.2277,13.2038,13.2086,20083.1727
2005-10-10 13:40:00,27.72,27.73,27.7,27.71,25154.68100213004,13.2086,13.2134,13.1991,13.2038,25154.681
2005-10-10 13:50:00,27.7,27.71,27.63,27.63,32457.652905974235,13.1991,13.2038,13.1657,13.1657,32457.6529
2005-10-10 14:00:00,27.63,27.68,27.63,27.66,25053.250836798863,13.1657,13.1895,13.1657,13.18,25053.2508
2005-10-10 14:10:00,27.66,27.67,27.64,27.64,50816.51283091591,13.18,13.1848,13.1705,13.1705,50816.5128
2005-10-10 14:20:00,27.64,27.64,27.61,27.61,64306.724819961455,13.1705,13.1705,13.1562,13.1562,64306.7248
2005-10-10 14:30:00,27.61,27.62,27.61,27.61,33370.524393954765,13.1562,13.1609,13.1562,13.1562,33370.5244
2005-10-10 14:40:00,27.61,27.62,27.61,27.61,49497.92068161071,13.1562,13.1609,13.1562,13.1562,49497.9207
2005-10-10 14:50:00,27.62,27.71,27.61,27.71,97068.6682219292,13.1609,13.2038,13.1562,13.2038,97068.6682
2005-10-10 15:00:00,27.7,27.73,27.69,27.72,79825.54011563039,13.1991,13.2134,13.1943,13.2086,79825.5401
2005-10-10 15:10:00,27.72,27.72,27.68,27.71,50816.51283091591,13.2086,13.2086,13.1895,13.2038,50816.5128
2005-10-10 15:20:00,27.72,27.73,27.68,27.69,38644.89299117558,13.2086,13.2134,13.1895,13.1943,38644.893
2005-10-10 15:30:00,27.68,27.78,27.66,27.77,147682.32072218278,13.1895,13.2372,13.18,13.2324,147682.3207
2005-10-10 15:40:00,27.78,27.78,27.71,27.71,39963.48514048078,13.2372,13.2372,13.2038,13.2038,39963.4851
2005-10-10 15:50:00,27.71,27.73,27.71,27.73,93011.46160868242,13.2038,13.2134,13.2038,13.2134,93011.4616
2005-10-11 09:30:00,27.71,27.9,27.68,27.82,63190.9930013186,13.2038,13.2944,13.1895,13.2562,63190.993
2005-10-11 09:40:00,27.82,27.9,27.81,27.87,59539.50704939649,13.2562,13.2944,13.2515,13.2801,59539.507
2005-10-11 09:50:00,27.88,27.88,27.82,27.82,31950.50207931839,13.2848,13.2848,13.2562,13.2562,31950.5021
2005-10-11 10:00:00,27.82,27.83,27.68,27.73,37022.010345876864,13.2562,13.261,13.1895,13.2134,37022.0103
2005-10-11 10:10:00,27.73,27.73,27.63,27.71,68566.79176387057,13.2134,13.2134,13.1657,13.2038,68566.7918
2005-10-11 10:20:00,27.7,27.87,27.7,27.83,43919.26158839639,13.1991,13.2801,13.1991,13.261,43919.2616
2005-10-11 10:30:00,27.83,27.83,27.75,27.75,20691.75372755857,13.261,13.261,13.2229,13.2229,20691.7537
2005-10-11 10:40:00,27.74,27.75,27.69,27.7,24850.39050613653,13.2181,13.2229,13.1943,13.1991,24850.3905
2005-10-11 10:50:00,27.7,27.7,27.65,27.67,21908.91571153261,13.1991,13.1991,13.1752,13.1848,21908.9157
2005-10-11 11:00:00,27.66,27.67,27.61,27.65,27487.57480474693,13.18,13.1848,13.1562,13.1752,27487.5748
2005-10-11 11:10:00,27.65,27.69,27.62,27.67,33167.664063292425,13.1752,13.1943,13.1609,13.1848,33167.6641
2005-10-11 11:20:00,27.67,27.67,27.61,27.61,22618.926868850795,13.1848,13.1848,13.1562,13.1562,22618.9269
2005-10-11 11:30:00,27.61,27.63,27.59,27.61,43919.26158839639,13.1562,13.1657,13.1467,13.1562,43919.2616
2005-10-11 11:40:00,27.62,27.63,27.61,27.61,31240.490922000205,13.1609,13.1657,13.1562,13.1562,31240.4909
2005-10-11 11:50:00,27.61,27.62,27.56,27.59,40470.63596713663,13.1562,13.1609,13.1324,13.1467,40470.636
2005-10-11 12:00:00,27.59,27.63,27.59,27.62,11867.329343746833,13.1467,13.1657,13.1467,13.1609,11867.3293
2005-10-11 12:10:00,27.62,27.62,27.61,27.61,50512.22233492241,13.1609,13.1609,13.1562,13.1562,50512.2223
2005-10-11 12:20:00,27.61,27.62,27.52,27.59,62379.55167866924,13.1562,13.1609,13.1133,13.1467,62379.5517
2005-10-11 12:30:00,27.6,27.6,27.58,27.6,12273.050005071507,13.1514,13.1514,13.1419,13.1514,12273.05
2005-10-11 12:40:00,27.61,27.63,27.61,27.62,71913.98721979916,13.1562,13.1657,13.1562,13.1609,71913.9872
2005-10-11 12:50:00,27.61,27.62,27.6,27.61,130033.47195455928,13.1562,13.1609,13.1514,13.1562,130033.472
2005-10-11 13:00:00,27.61,27.62,27.6,27.6,41484.93762044832,13.1562,13.1609,13.1514,13.1514,41484.9376
2005-10-11 13:10:00,27.6,27.65,27.59,27.62,91895.72979003956,13.1514,13.1752,13.1467,13.1609,91895.7298
2005-10-11 13:20:00,27.61,27.62,27.61,27.61,11360.178517090982,13.1562,13.1609,13.1562,13.1562,11360.1785
2005-10-11 13:30:00,27.62,27.64,27.61,27.63,18866.010751597525,13.1609,13.1705,13.1562,13.1657,18866.0108
2005-10-11 13:40:00,27.62,27.62,27.61,27.62,9230.145045136424,13.1609,13.1609,13.1562,13.1609,9230.145
2005-10-11 13:50:00,27.62,27.62,27.51,27.55,59235.216553402985,13.1609,13.1609,13.1085,13.1276,59235.2166
2005-10-11 14:00:00,27.54,27.56,27.47,27.55,129323.4607972411,13.1228,13.1324,13.0895,13.1276,129323.4608
2005-10-11 14:10:00,27.55,27.67,27.54,27.62,42904.95993508469,13.1276,13.1848,13.1228,13.1609,42904.9599
2005-10-11 14:20:00,27.62,27.62,27.57,27.57,41282.07728978599,13.1609,13.1609,13.1371,13.1371,41282.0773
2005-10-11 14:30:00,27.54,27.58,27.52,27.57,38847.75332183792,13.1228,13.1419,13.1133,13.1371,38847.7533
2005-10-11 14:40:00,27.56,27.57,27.53,27.53,47672.17770564966,13.1324,13.1371,13.1181,13.1181,47672.1777
2005-10-11 14:50:00,27.55,27.55,27.5,27.52,54265.13845217568,13.1276,13.1276,13.1038,13.1133,54265.1385
2005-10-11 15:00:00,27.52,27.56,27.5,27.54,54163.70828684451,13.1133,13.1324,13.1038,13.1228,54163.7083
2005-10-11 15:10:00,27.53,27.54,27.52,27.54,56090.88142813673,13.1181,13.1228,13.1133,13.1228,56090.8814
2005-10-11 15:20:00,27.54,27.54,27.45,27.51,96358.65706461102,13.1228,13.1228,13.0799,13.1085,96358.6571
2005-10-11 15:30:00,27.5,27.55,27.48,27.55,64408.15498529263,13.1038,13.1276,13.0942,13.1276,64408.155
2005-10-11 15:40:00,27.55,27.62,27.54,27.61,67146.7694492342,13.1276,13.1609,13.1228,13.1562,67146.7694
2005-10-11 15:50:00,27.61,27.62,27.6,27.62,139162.18683436455,13.1562,13.1609,13.1514,13.1609,139162.1868
2005-10-12 09:30:00,27.51,27.61,27.51,27.51,52845.116137539306,13.1085,13.1562,13.1085,13.1085,52845.1161
2005-10-12 09:40:00,27.51,27.68,27.51,27.57,45339.28390303276,13.1085,13.1895,13.1085,13.1371,45339.2839
2005-10-12 09:50:00,27.61,27.62,27.46,27.57,36920.580180545694,13.1562,13.1609,13.0847,13.1371,36920.5802
2005-10-12 10:00:00,27.57,27.6,27.46,27.46,21401.764884876764,13.1371,13.1514,13.0847,13.0847,21401.7649
2005-10-12 10:10:00,27.46,27.59,27.44,27.59,56090.88142813673,13.0847,13.1467,13.0752,13.1467,56090.8814
2005-10-12 10:20:00,27.61,27.61,27.42,27.54,57409.47357744193,13.1562,13.1562,13.0656,13.1228,57409.4736
2005-10-12 10:30:00,27.54,27.54,27.39,27.4,49092.20002028604,13.1228,13.1228,13.0514,13.0561,49092.2
2005-10-12 10:40:00,27.4,27.42,27.36,27.36,43006.39010041586,13.0561,13.0656,13.0371,13.0371,43006.3901
2005-10-12 10:50:00,27.36,27.38,27.34,27.37,49599.35084694188,13.0371,13.0466,13.0275,13.0418,49599.3508
2005-10-12 11:00:00,27.37,27.4,27.34,27.39,45237.85373770159,13.0418,13.0561,13.0275,13.0514,45237.8537
2005-10-12 11:10:00,27.39,27.44,27.37,27.44,39456.33431382493,13.0514,13.0752,13.0418,13.0752,39456.3343
2005-10-12 11:20:00,27.44,27.48,27.36,27.36,38746.32315650675,13.0752,13.0942,13.0371,13.0371,38746.3232
2005-10-12 11:30:00,27.37,27.38,27.29,27.29,33776.24505527944,13.0418,13.0466,13.0037,13.0037,33776.2451
2005-10-12 11:40:00,27.31,27.31,27.26,27.28,269297.088954255,13.0132,13.0132,12.9894,12.9989,269297.089
2005-10-12 11:50:00,27.29,27.29,27.26,27.27,56496.602089461405,13.0037,13.0037,12.9894,12.9942,56496.6021
2005-10-12 12:00:00,27.26,27.32,27.21,27.3,81752.71325692261,12.9894,13.018,12.9656,13.0085,81752.7133
2005-10-12 12:10:00,27.3,27.31,27.23,27.27,51222.23349224059,13.0085,13.0132,12.9751,12.9942,51222.2335
2005-10-12 12:20:00,27.3,27.3,27.23,27.25,24850.39050613653,13.0085,13.0085,12.9751,12.9846,24850.3905
2005-10-12 12:30:00,27.26,27.29,27.26,27.28,17547.41860229232,12.9894,13.0037,12.9894,12.9989,17547.4186
2005-10-12 12:40:00,27.28,27.3,27.24,27.24,69986.81407850694,12.9989,13.0085,12.9799,12.9799,69986.8141
2005-10-12 12:50:00,27.23,27.25,27.21,27.24,37934.88183385739,12.9751,12.9846,12.9656,12.9799,37934.8818
2005-10-12 13:00:00,27.23,27.24,27.16,27.2,46049.29506035095,12.9751,12.9799,12.9418,12.9608,46049.2951
2005-10-12 13:10:00,27.2,27.21,27.11,27.21,165534.0298204686,12.9608,12.9656,12.9179,12.9656,165534.0298
2005-10-12 13:20:00,27.18,27.24,27.12,27.14,59438.07688406532,12.9513,12.9799,12.9227,12.9322,59438.0769
2005-10-12 13:30:00,27.14,27.23,27.14,27.21,51222.23349224059,12.9322,12.9751,12.9322,12.9656,51222.2335
2005-10-12 13:40:00,27.21,27.24,27.13,27.17,65828.177299929,12.9656,12.9799,12.9275,12.9465,65828.1773
2005-10-12 13:50:00,27.17,27.22,27.16,27.2,41383.50745511715,12.9465,12.9703,12.9418,12.9608,41383.5075
2005-10-12 14:00:00,27.21,27.23,27.19,27.19,81651.28309159144,12.9656,12.9751,12.9561,12.9561,81651.2831
2005-10-12 14:10:00,27.19,27.2,27.13,27.18,57003.75291611726,12.9561,12.9608,12.9275,12.9513,57003.7529
2005-10-12 14:20:00,27.17,27.17,27.11,27.17,113094.63434425398,12.9465,12.9465,12.9179,12.9465,113094.6343
2005-10-12 14:30:00,27.18,27.2,27.11,27.2,162896.8455218582,12.9513,12.9608,12.9179,12.9608,162896.8455
2005-10-12 14:40:00,27.19,27.23,27.16,27.2,52743.685972208135,12.9561,12.9751,12.9418,12.9608,52743.686
2005-10-12 14:50:00,27.19,27.19,27.14,27.15,27791.86530074044,12.9561,12.9561,12.9322,12.937,27791.8653
2005-10-12 15:00:00,27.14,27.21,27.12,27.2,31646.211583324883,12.9322,12.9656,12.9227,12.9608,31646.2116
2005-10-12 15:10:00,27.21,27.24,27.15,27.16,80231.26077695507,12.9656,12.9799,12.937,12.9418,80231.2608
2005-10-12 15:20:00,27.17,27.18,27.11,27.16,214119.0790140988,12.9465,12.9513,12.9179,12.9418,214119.079
2005-10-12 15:30:00,27.16,27.17,27.11,27.15,98894.41119789024,12.9418,12.9465,12.9179,12.937,98894.4112
2005-10-12 15:40:00,27.15,27.19,27.14,27.15,147276.6000608581,12.937,12.9561,12.9322,12.937,147276.6001
2005-10-12 15:50:00,27.14,27.17,27.12,27.15,153869.5608073841,12.9322,12.9465,12.9227,12.937,153869.5608
2005-10-13 09:30:00,27.01,27.23,26.99,27.05,72725.42854244853,12.8703,12.9751,12.8608,12.8893,72725.4285
2005-10-13 09:40:00,27.06,27.1,26.99,27.0,47570.747540318494,12.8941,12.9132,12.8608,12.8655,47570.7475
2005-10-13 09:50:00,26.99,27.04,26.99,27.02,79521.24961963687,12.8608,12.8846,12.8608,12.875,79521.2496
2005-10-13 10:00:00,27.02,27.05,27.01,27.02,58728.06572674713,12.875,12.8893,12.8703,12.875,58728.0657
2005-10-13 10:10:00,27.02,27.02,26.94,26.96,54569.42894816919,12.875,12.875,12.8369,12.8465,54569.4289
2005-10-13 10:20:00,26.96,27.01,26.96,27.01,49599.35084694188,12.8465,12.8703,12.8465,12.8703,49599.3508
2005-10-13 10:30:00,27.01,27.05,26.97,27.05,69479.6632518511,12.8703,12.8893,12.8512,12.8893,69479.6633
2005-10-13 10:40:00,27.05,27.06,27.01,27.02,89765.696318085,12.8893,12.8941,12.8703,12.875,89765.6963
2005-10-13 10:50:00,27.01,27.02,26.95,26.96,52337.965310883454,12.8703,12.875,12.8417,12.8465,52337.9653
2005-10-13 11:00:00,26.96,26.96,26.71,26.82,324677.9592250735,12.8465,12.8465,12.7273,12.7797,324677.9592
2005-10-13 11:10:00,26.82,26.87,26.81,26.83,90171.41697940968,12.7797,12.8036,12.775,12.7845,90171.417
2005-10-13 11:20:00,26.82,26.89,26.82,26.89,45339.28390303276,12.7797,12.8131,12.7797,12.8131,45339.2839
2005-10-13 11:30:00,26.9,26.92,26.86,26.89,74652.60168374075,12.8179,12.8274,12.7988,12.8131,74652.6017
2005-10-13 11:40:00,26.89,26.9,26.76,26.76,94025.76326199411,12.8131,12.8179,12.7512,12.7512,94025.7633
2005-10-13 11:50:00,26.77,26.8,26.72,26.73,39354.90414849376,12.7559,12.7702,12.7321,12.7369,39354.9041
2005-10-13 12:00:00,26.74,26.82,26.73,26.78,49802.21117760422,12.7416,12.7797,12.7369,12.7607,49802.2112
2005-10-13 12:10:00,26.78,26.81,26.74,26.79,67653.92027589005,12.7607,12.775,12.7416,12.7655,67653.9203
2005-10-13 12:20:00,26.8,26.8,26.69,26.75,89968.55664874734,12.7702,12.7702,12.7178,12.7464,89968.5566
2005-10-13 12:30:00,26.73,26.73,26.69,26.69,109950.29921898773,12.7369,12.7369,12.7178,12.7178,109950.2992
2005-10-13 12:40:00,26.7,26.74,26.69,26.72,132569.22608783853,12.7226,12.7416,12.7178,12.7321,132569.2261
2005-10-13 12:50:00,26.72,26.73,26.7,26.72,65929.60746526017,12.7321,12.7369,12.7226,12.7321,65929.6075
2005-10-13 13:00:00,26.72,26.72,26.69,26.69,41687.79795111066,12.7321,12.7321,12.7178,12.7178,41687.798
2005-10-13 13:10:00,26.7,26.7,26.68,26.7,39760.62480981844,12.7226,12.7226,12.713,12.7226,39760.6248
2005-10-13 13:20:00,26.7,26.71,26.66,26.66,65016.73597727964,12.7226,12.7273,12.7035,12.7035,65016.736
2005-10-13 13:30:00,26.66,26.66,26.59,26.62,109138.85789633838,12.7035,12.7035,12.6702,12.6844,109138.8579
2005-10-13 13:40:00,26.62,26.67,26.6,26.62,152246.67816208542,12.6844,12.7083,12.6749,12.6844,152246.6782
2005-10-13 13:50:00,26.62,26.66,26.61,26.62,255096.86580789127,12.6844,12.7035,12.6797,12.6844,255096.8658
2005-10-13 14:00:00,26.63,26.72,26.62,26.7,109848.86905365656,12.6892,12.7321,12.6844,12.7226,109848.8691
2005-10-13 14:10:00,26.7,26.73,26.64,26.67,54467.99878283802,12.7226,12.7369,12.694,12.7083,54467.9988
2005-10-13 14:20:00,26.68,26.79,26.66,26.67,125874.83517598134,12.713,12.7655,12.7035,12.7083,125874.8352
2005-10-13 14:30:00,26.67,26.71,26.62,26.64,145045.13642357237,12.7083,12.7273,12.6844,12.694,145045.1364
2005-10-13 14:40:00,26.64,26.7,26.63,26.67,90069.98681407851,12.694,12.7226,12.6892,12.7083,90069.9868
2005-10-13 14:50:00,26.67,26.71,26.65,26.69,122223.34922405925,12.7083,12.7273,12.6987,12.7178,122223.3492
2005-10-13 15:00:00,26.69,26.74,26.69,26.71,206410.3864489299,12.7178,12.7416,12.7178,12.7273,206410.3864
2005-10-13 15:10:00,26.71,26.78,26.7,26.74,214017.64884876765,12.7273,12.7607,12.7226,12.7416,214017.6488
2005-10-13 15:20:00,26.74,26.76,26.72,26.73,482706.1568110356,12.7416,12.7512,12.7321,12.7369,482706.1568
2005-10-13 15:30:00,26.74,26.74,26.72,26.74,249822.49721067047,12.7416,12.7416,12.7321,12.7416,249822.4972
2005-10-13 15:40:00,26.73,26.77,26.73,26.75,133177.80707982555,12.7369,12.7559,12.7369,12.7464,133177.8071
2005-10-13 15:50:00,26.76,26.76,26.72,26.73,228826.4529871184,12.7512,12.7512,12.7321,12.7369,228826.453
2005-10-14 09:30:00,26.98,26.98,26.89,26.89,93620.04260066945,12.856,12.856,12.8131,12.8131,93620.0426
2005-10-14 09:40:00,26.89,26.95,26.79,26.8,95851.50623795515,12.8131,12.8417,12.7655,12.7702,95851.5062
2005-10-14 09:50:00,26.81,26.97,26.8,26.83,49700.78101227305,12.775,12.8512,12.7702,12.7845,49700.781
2005-10-14 10:00:00,26.83,27.0,26.83,26.88,53047.97646820165,12.7845,12.8655,12.7845,12.8083,53047.9765
2005-10-14 10:10:00,26.89,26.93,26.75,26.82,51120.80332690942,12.8131,12.8322,12.7464,12.7797,51120.8033
2005-10-14 10:20:00,26.81,26.91,26.81,26.82,39659.19464448728,12.775,12.8226,12.775,12.7797,39659.1946
2005-10-14 10:30:00,26.82,26.86,26.76,26.85,58119.48473476012,12.7797,12.7988,12.7512,12.794,58119.4847
2005-10-14 10:40:00,26.85,26.86,26.76,26.77,60046.65787605234,12.794,12.7988,12.7512,12.7559,60046.6579
2005-10-14 10:50:00,26.77,26.79,26.73,26.73,57713.76407343544,12.7559,12.7655,12.7369,12.7369,57713.7641
2005-10-14 11:00:00,26.74,26.74,26.66,26.67,45339.28390303276,12.7416,12.7416,12.7035,12.7083,45339.2839
2005-10-14 11:10:00,26.68,26.72,26.67,26.72,107211.68475504615,12.713,12.7321,12.7083,12.7321,107211.6848
2005-10-14 11:20:00,26.72,26.72,26.64,26.67,56800.89258545492,12.7321,12.7321,12.694,12.7083,56800.8926
2005-10-14 11:30:00,26.68,26.72,26.65,26.71,39456.33431382493,12.713,12.7321,12.6987,12.7273,39456.3343
2005-10-14 11:40:00,26.69,26.72,26.68,26.68,49295.06035094837,12.7178,12.7321,12.713,12.713,49295.0604
2005-10-14 11:50:00,26.68,26.7,26.67,26.68,76478.34465970179,12.713,12.7226,12.7083,12.713,76478.3447
2005-10-14 12:00:00,26.66,26.7,26.64,26.7,150928.0860127802,12.7035,12.7226,12.694,12.7226,150928.086
2005-10-14 12:10:00,26.7,26.72,26.68,26.69,48585.04919363018,12.7226,12.7321,12.713,12.7178,48585.0492
2005-10-14 12:20:00,26.68,26.7,26.66,26.66,151840.95750076073,12.713,12.7226,12.7035,12.7035,151840.9575
2005-10-14 12:30:00,26.66,26.68,26.66,26.68,185921.49305203368,12.7035,12.713,12.7035,12.713,185921.4931
2005-10-14 12:40:00,26.68,26.71,26.67,26.69,127497.71782128004,12.713,12.7273,12.7083,12.7178,127497.7178
2005-10-14 12:50:00,26.69,26.69,26.63,26.63,46252.155391013286,12.7178,12.7178,12.6892,12.6892,46252.1554
2005-10-14 13:00:00,26.64,26.68,26.63,26.65,39963.48514048078,12.694,12.713,12.6892,12.6987,39963.4851
2005-10-14 13:10:00,26.64,26.66,26.62,26.64,47672.17770564966,12.694,12.7035,12.6844,12.694,47672.1777
2005-10-14 13:20:00,26.65,26.66,26.63,26.65,40673.49629779896,12.6987,12.7035,12.6892,12.6987,40673.4963
2005-10-14 13:30:00,26.65,26.67,26.63,26.66,52642.255806876965,12.6987,12.7083,12.6892,12.7035,52642.2558
2005-10-14 13:40:00,26.66,26.71,26.65,26.67,72826.8587077797,12.7035,12.7273,12.6987,12.7083,72826.8587
2005-10-14 13:50:00,26.67,26.67,26.66,26.67,41992.08844710417,12.7083,12.7083,12.7035,12.7083,41992.0884
2005-10-14 14:00:00,26.67,26.67,26.62,26.65,31037.630591337864,12.7083,12.7083,12.6844,12.6987,31037.6306
2005-10-14 14:10:00,26.65,26.66,26.63,26.63,28197.58596206512,12.6987,12.7035,12.6892,12.6892,28197.586
2005-10-14 14:20:00,26.63,26.66,26.63,26.66,57003.75291611726,12.6892,12.7035,12.6892,12.7035,57003.7529
2005-10-14 14:30:00,26.66,26.69,26.64,26.69,119180.44426412416,12.7035,12.7178,12.694,12.7178,119180.4443
2005-10-14 14:40:00,26.69,26.72,26.62,26.72,161071.10254589716,12.7178,12.7321,12.6844,12.7321,161071.1025
2005-10-14 14:50:00,26.72,26.82,26.72,26.77,127700.5781519424,12.7321,12.7797,12.7321,12.7559,127700.5782
2005-10-14 15:00:00,26.78,26.85,26.77,26.79,95750.076072624,12.7607,12.794,12.7559,12.7655,95750.0761
2005-10-14 15:10:00,26.79,26.8,26.75,26.77,244548.12861344963,12.7655,12.7702,12.7464,12.7559,244548.1286
2005-10-14 15:20:00,26.77,26.82,26.76,26.82,366771.4778375089,12.7559,12.7797,12.7512,12.7797,366771.4778
2005-10-14 15:30:00,26.82,26.85,26.79,26.84,114717.51698955268,12.7797,12.794,12.7655,12.7893,114717.517
2005-10-14 15:40:00,26.84,26.85,26.79,26.8,127294.85749061772,12.7893,12.794,12.7655,12.7702,127294.8575
2005-10-14 15:50:00,26.8,26.85,26.79,26.84,169692.66659904656,12.7702,12.794,12.7655,12.7893,169692.6666
2005-10-17 09:30:00,26.82,26.83,26.75,26.76,70088.24424383811,12.7797,12.7845,12.7464,12.7512,70088.2442
2005-10-17 09:40:00,26.77,26.88,26.76,26.85,43817.83142306522,12.7559,12.8083,12.7512,12.794,43817.8314
2005-10-17 09:50:00,26.86,26.86,26.73,26.75,47367.88720965615,12.7988,12.7988,12.7369,12.7464,47367.8872
2005-10-17 10:00:00,26.76,26.8,26.74,26.75,96662.94756060452,12.7512,12.7702,12.7416,12.7464,96662.9476
2005-10-17 10:10:00,26.74,26.77,26.68,26.75,64205.294654630285,12.7416,12.7559,12.713,12.7464,64205.2947
2005-10-17 10:20:00,26.75,26.78,26.75,26.76,191703.0124759104,12.7464,12.7607,12.7464,12.7512,191703.0125
2005-10-17 10:30:00,26.76,26.85,26.75,26.81,66132.46779592251,12.7512,12.794,12.7464,12.775,66132.4678
2005-10-17 10:40:00,26.82,26.82,26.72,26.73,26574.703316766405,12.7797,12.7797,12.7321,12.7369,26574.7033
2005-10-17 10:50:00,26.73,26.77,26.71,26.77,35196.26736991581,12.7369,12.7559,12.7273,12.7559,35196.2674
2005-10-17 11:00:00,26.76,26.87,26.76,26.83,247083.8827467289,12.7512,12.8036,12.7512,12.7845,247083.8827
2005-10-17 11:10:00,26.83,26.85,26.81,26.82,89258.54549142915,12.7845,12.794,12.775,12.7797,89258.5455
2005-10-17 11:20:00,26.82,26.82,26.76,26.8,28501.87645805863,12.7797,12.7797,12.7512,12.7702,28501.8765
2005-10-17 11:30:00,26.79,26.82,26.76,26.77,112181.76285627346,12.7655,12.7797,12.7512,12.7559,112181.7629
2005-10-17 11:40:00,26.77,26.81,26.76,26.8,22416.066538188457,12.7559,12.775,12.7512,12.7702,22416.0665
2005-10-17 11:50:00,26.8,26.81,26.78,26.79,44730.702911045744,12.7702,12.775,12.7607,12.7655,44730.7029
2005-10-17 12:00:00,26.79,26.79,26.75,26.75,67045.33928390303,12.7655,12.7655,12.7464,12.7464,67045.3393
2005-10-17 12:10:00,26.75,26.77,26.74,26.77,17547.41860229232,12.7464,12.7559,12.7416,12.7559,17547.4186
2005-10-17 12:20:00,26.76,26.79,26.76,26.78,57308.04341211076,12.7512,12.7655,12.7512,12.7607,57308.0434
2005-10-17 12:30:00,26.77,26.79,26.76,26.78,82361.29424890963,12.7559,12.7655,12.7512,12.7607,82361.2942
2005-10-17 12:40:00,26.78,26.78,26.74,26.75,126584.84633329952,12.7607,12.7607,12.7416,12.7464,126584.8463
2005-10-17 12:50:00,26.75,26.77,26.75,26.75,44426.41241505224,12.7464,12.7559,12.7464,12.7464,44426.4124
2005-10-17 13:00:00,26.76,26.78,26.74,26.78,78912.66862764987,12.7512,12.7607,12.7416,12.7607,78912.6686
2005-10-17 13:10:00,26.77,26.78,26.76,26.78,75362.61284105893,12.7559,12.7607,12.7512,12.7607,75362.6128
2005-10-17 13:20:00,26.78,26.83,26.78,26.81,17953.139263617,12.7607,12.7845,12.7607,12.775,17953.1393
2005-10-17 13:30:00,26.8,26.81,26.77,26.8,152550.9686580789,12.7702,12.775,12.7559,12.7702,152550.9687
2005-10-17 13:40:00,26.79,26.81,26.77,26.8,157622.4769246374,12.7655,12.775,12.7559,12.7702,157622.4769
2005-10-17 13:50:00,26.8,26.82,26.79,26.81,49396.49051627954,12.7702,12.7797,12.7655,12.775,49396.4905
2005-10-17 14:00:00,26.81,26.81,26.77,26.77,31037.630591337864,12.775,12.775,12.7559,12.7559,31037.6306
2005-10-17 14:10:00,26.78,26.79,26.77,26.78,481996.1456537174,12.7607,12.7655,12.7559,12.7607,481996.1457
2005-10-17 14:20:00,26.79,26.79,26.74,26.75,44730.702911045744,12.7655,12.7655,12.7416,12.7464,44730.7029
2005-10-17 14:30:00,26.75,26.78,26.75,26.78,25661.83182878588,12.7464,12.7607,12.7464,12.7607,25661.8318
2005-10-17 14:40:00,26.78,26.8,26.74,26.75,68465.3615985394,12.7607,12.7702,12.7416,12.7464,68465.3616
2005-10-17 14:50:00,26.75,26.79,26.73,26.77,142205.09179429963,12.7464,12.7655,12.7369,12.7559,142205.0918
2005-10-17 15:00:00,26.77,26.82,26.77,26.78,67349.62977989654,12.7559,12.7797,12.7559,12.7607,67349.6298
2005-10-17 15:10:00,26.79,26.81,26.77,26.78,84795.61821685769,12.7655,12.775,12.7559,12.7607,84795.6182
2005-10-17 15:20:00,26.78,26.79,26.78,26.79,279034.3848260473,12.7607,12.7655,12.7607,12.7655,279034.3848
2005-10-17 15:30:00,26.79,26.81,26.77,26.81,422963.7894309768,12.7655,12.775,12.7559,12.775,422963.7894
2005-10-17 15:40:00,26.81,26.84,26.81,26.83,133482.09757581906,12.775,12.7893,12.775,12.7845,133482.0976
2005-10-17 15:50:00,26.83,26.87,26.83,26.86,147479.46039152044,12.7845,12.8036,12.7845,12.7988,147479.4604
2005-10-18 09:30:00,27.29,27.48,27.27,27.33,351556.95303783345,13.0037,13.0942,12.9942,13.0228,351556.953
2005-10-18 09:40:00,27.34,27.47,27.3,27.41,121310.47773607873,13.0275,13.0895,13.0085,13.0609,121310.4777
2005-10-18 09:50:00,27.41,27.49,27.39,27.45,96764.37772593569,13.0609,13.099,13.0514,13.0799,96764.3777
2005-10-18 10:00:00,27.44,27.46,27.4,27.46,148392.33187950097,13.0752,13.0847,13.0561,13.0847,148392.3319
2005-10-18 10:10:00,27.46,27.46,27.26,27.33,295668.93194035906,13.0847,13.0847,12.9894,13.0228,295668.9319
2005-10-18 10:20:00,27.33,27.36,27.3,27.32,197078.8112384623,13.0228,13.0371,13.0085,13.018,197078.8112
2005-10-18 10:30:00,27.34,27.34,27.3,27.33,91692.86945937722,13.0275,13.0275,13.0085,13.0228,91692.8695
2005-10-18 10:40:00,27.34,27.34,27.31,27.32,91287.14879805254,13.0275,13.0275,13.0132,13.018,91287.1488
2005-10-18 10:50:00,27.32,27.39,27.31,27.39,89664.26615275383,13.018,13.0514,13.0132,13.0514,89664.2662
2005-10-18 11:00:00,27.39,27.41,27.35,27.37,59438.07688406532,13.0514,13.0609,13.0323,13.0418,59438.0769
2005-10-18 11:10:00,27.38,27.44,27.35,27.41,98285.83020590324,13.0466,13.0752,13.0323,13.0609,98285.8302
2005-10-18 11:20:00,27.41,27.44,27.39,27.42,103661.62896845522,13.0609,13.0752,13.0514,13.0656,103661.629
2005-10-18 11:30:00,27.42,27.45,27.41,27.42,58423.77523075363,13.0656,13.0799,13.0609,13.0656,58423.7752
2005-10-18 11:40:00,27.42,27.45,27.39,27.43,62785.27233999391,13.0656,13.0799,13.0514,13.0704,62785.2723
2005-10-18 11:50:00,27.43,27.43,27.39,27.4,40673.49629779896,13.0704,13.0704,13.0514,13.0561,40673.4963
2005-10-18 12:00:00,27.39,27.42,27.39,27.42,51627.95415356527,13.0514,13.0656,13.0514,13.0656,51627.9542
2005-10-18 12:10:00,27.42,27.44,27.39,27.41,73536.86986509788,13.0656,13.0752,13.0514,13.0609,73536.8699
2005-10-18 12:20:00,27.4,27.41,27.37,27.38,31646.211583324883,13.0561,13.0609,13.0418,13.0466,31646.2116
2005-10-18 12:30:00,27.38,27.42,27.38,27.42,61263.81986002637,13.0466,13.0656,13.0466,13.0656,61263.8199
2005-10-18 12:40:00,27.41,27.42,27.36,27.37,85302.76904351354,13.0609,13.0656,13.0371,13.0418,85302.769
2005-10-18 12:50:00,27.37,27.38,27.35,27.35,51526.5239882341,13.0418,13.0466,13.0323,13.0323,51526.524
2005-10-18 13:00:00,27.36,27.37,27.32,27.37,43817.83142306522,13.0371,13.0418,13.018,13.0418,43817.8314
2005-10-18 13:10:00,27.38,27.39,27.31,27.31,26168.982655441727,13.0466,13.0514,13.0132,13.0132,26168.9827
2005-10-18 13:20:00,27.31,27.31,27.26,27.27,566588.9035399128,13.0132,13.0132,12.9894,12.9942,566588.9035
2005-10-18 13:30:00,27.27,27.3,27.21,27.27,74145.4508570849,12.9942,13.0085,12.9656,12.9942,74145.4509
2005-10-18 13:40:00,27.26,27.33,27.26,27.27,54265.13845217568,12.9894,13.0228,12.9894,12.9942,54265.1385
2005-10-18 13:50:00,27.29,27.29,27.22,27.26,55178.00994015621,13.0037,13.0037,12.9703,12.9894,55178.0099
2005-10-18 14:00:00,27.26,27.26,27.2,27.26,46556.4458870068,12.9894,12.9894,12.9608,12.9894,46556.4459
2005-10-18 14:10:00,27.25,27.26,27.21,27.21,38949.18348716908,12.9846,12.9894,12.9656,12.9656,38949.1835
2005-10-18 14:20:00,27.22,27.25,27.19,27.24,58322.34506542246,12.9703,12.9846,12.9561,12.9799,58322.3451
2005-10-18 14:30:00,27.24,27.33,27.24,27.33,104574.50045643577,12.9799,13.0228,12.9799,13.0228,104574.5005
2005-10-18 14:40:00,27.33,27.33,27.27,27.29,93315.75210467594,13.0228,13.0228,12.9942,13.0037,93315.7521
2005-10-18 14:50:00,27.28,27.29,27.18,27.2,66132.46779592251,12.9989,13.0037,12.9513,12.9608,66132.4678
2005-10-18 15:00:00,27.2,27.23,27.18,27.2,64813.87564661731,12.9608,12.9751,12.9513,12.9608,64813.8756
2005-10-18 15:10:00,27.2,27.23,27.19,27.21,64915.30581194847,12.9608,12.9751,12.9561,12.9656,64915.3058
2005-10-18 15:20:00,27.21,27.22,27.16,27.17,446394.1576224769,12.9656,12.9703,12.9418,12.9465,446394.1576
2005-10-18 15:30:00,27.17,27.22,27.16,27.16,111370.3215336241,12.9465,12.9703,12.9418,12.9418,111370.3215
2005-10-18 15:40:00,27.17,27.18,27.15,27.18,375494.47205598943,12.9465,12.9513,12.937,12.9513,375494.4721
2005-10-18 15:50:00,27.21,27.22,27.16,27.18,151130.94634344254,12.9656,12.9703,12.9418,12.9513,151130.9463
2005-10-19 09:30:00,27.19,27.19,26.96,27.01,76884.06532102647,12.9561,12.9561,12.8465,12.8703,76884.0653
2005-10-19 09:40:00,27.0,27.11,27.0,27.1,39862.05497514961,12.8655,12.9179,12.8655,12.9132,39862.055
2005-10-19 09:50:00,27.1,27.19,27.1,27.17,63190.9930013186,12.9132,12.9561,12.9132,12.9465,63190.993
2005-10-19 10:00:00,27.17,27.3,27.17,27.28,76376.91449437062,12.9465,13.0085,12.9465,12.9989,76376.9145
2005-10-19 10:10:00,27.28,27.28,27.23,27.25,56699.46242012375,12.9989,12.9989,12.9751,12.9846,56699.4624
2005-10-19 10:20:00,27.24,27.24,27.14,27.14,33167.664063292425,12.9799,12.9799,12.9322,12.9322,33167.6641
2005-10-19 10:30:00,27.15,27.26,27.15,27.24,56496.602089461405,12.937,12.9894,12.937,12.9799,56496.6021
2005-10-19 10:40:00,27.26,27.32,27.24,27.24,126179.12567197483,12.9894,13.018,12.9799,12.9799,126179.1257
2005-10-19 10:50:00,27.23,27.24,27.18,27.21,45034.993407039256,12.9751,12.9799,12.9513,12.9656,45034.9934
2005-10-19 11:00:00,27.19,27.2,27.14,27.14,69783.95374784461,12.9561,12.9608,12.9322,12.9322,69783.9537
2005-10-19 11:10:00,27.14,27.16,27.09,27.09,41789.22811644183,12.9322,12.9418,12.9084,12.9084,41789.2281
2005-10-19 11:20:00,27.08,27.17,27.05,27.16,408560.7059539507,12.9036,12.9465,12.8893,12.9418,408560.706
2005-10-19 11:30:00,27.17,27.21,27.17,27.19,80941.27193427326,12.9465,12.9656,12.9465,12.9561,80941.2719
2005-10-19 11:40:00,27.19,27.2,27.11,27.11,26371.842986104068,12.9561,12.9608,12.9179,12.9179,26371.843
2005-10-19 11:50:00,27.11,27.11,27.07,27.1,45745.00456435744,12.9179,12.9179,12.8989,12.9132,45745.0046
2005-10-19 12:00:00,27.09,27.12,27.07,27.12,122426.20955472156,12.9084,12.9227,12.8989,12.9227,122426.2096
2005-10-19 12:10:00,27.12,27.16,27.12,27.13,60959.52936403286,12.9227,12.9418,12.9227,12.9275,60959.5294
2005-10-19 12:20:00,27.14,27.16,27.09,27.1,555735.8758494776,12.9322,12.9418,12.9084,12.9132,555735.8758
2005-10-19 12:30:00,27.11,27.16,27.11,27.14,66639.61862257836,12.9179,12.9418,12.9179,12.9322,66639.6186
2005-10-19 12:40:00,27.13,27.14,27.11,27.12,183690.029414748,12.9275,12.9322,12.9179,12.9227,183690.0294
2005-10-19 12:50:00,27.11,27.11,27.08,27.08,27487.57480474693,12.9179,12.9179,12.9036,12.9036,27487.5748
2005-10-19 13:00:00,27.08,27.09,27.05,27.08,55076.57977482503,12.9036,12.9084,12.8893,12.9036,55076.5798
2005-10-19 13:10:00,27.07,27.11,27.07,27.09,63089.562835987424,12.8989,12.9179,12.8989,12.9084,63089.5628
2005-10-19 13:20:00,27.09,27.14,27.09,27.13,138147.88518105284,12.9084,12.9322,12.9084,12.9275,138147.8852
2005-10-19 13:30:00,27.13,27.18,27.12,27.14,64813.87564661731,12.9275,12.9513,12.9227,12.9322,64813.8756
2005-10-19 13:40:00,27.14,27.24,27.13,27.19,49295.06035094837,12.9322,12.9799,12.9275,12.9561,49295.0604
2005-10-19 13:50:00,27.19,27.19,27.15,27.16,24241.809514149507,12.9561,12.9561,12.937,12.9418,24241.8095
2005-10-19 14:00:00,27.17,27.24,27.13,27.23,50512.22233492241,12.9465,12.9799,12.9275,12.9751,50512.2223
2005-10-19 14:10:00,27.23,27.25,27.2,27.2,50207.9318389289,12.9751,12.9846,12.9608,12.9608,50207.9318
2005-10-19 14:20:00,27.2,27.22,27.19,27.22,56800.89258545492,12.9608,12.9703,12.9561,12.9703,56800.8926
2005-10-19 14:30:00,27.22,27.27,27.22,27.27,100010.14301653313,12.9703,12.9942,12.9703,12.9942,100010.143
2005-10-19 14:40:00,27.27,27.29,27.24,27.26,82462.7244142408,12.9942,13.0037,12.9799,12.9894,82462.7244
2005-10-19 14:50:00,27.27,27.28,27.26,27.28,89359.97565676032,12.9942,12.9989,12.9894,12.9989,89359.9757
2005-10-19 15:00:00,27.28,27.28,27.27,27.28,71508.2665584745,12.9989,12.9989,12.9942,12.9989,71508.2666
2005-10-19 15:10:00,27.27,27.31,27.26,27.31,137235.0136930723,12.9942,13.0132,12.9894,13.0132,137235.0137
2005-10-19 15:20:00,27.3,27.46,27.3,27.43,130844.91327720865,13.0085,13.0847,13.0085,13.0704,130844.9133
2005-10-19 15:30:00,27.43,27.49,27.36,27.4,162592.55502586468,13.0704,13.099,13.0371,13.0561,162592.555
2005-10-19 15:40:00,27.39,27.42,27.36,27.41,146769.44923420224,13.0514,13.0656,13.0371,13.0609,146769.4492
2005-10-19 15:50:00,27.41,27.46,27.38,27.46,154478.14179937114,13.0609,13.0847,13.0466,13.0847,154478.1418
2005-10-20 09:30:00,27.61,27.61,27.45,27.46,86215.64053149406,13.1562,13.1562,13.0799,13.0847,86215.6405
2005-10-20 09:40:00,27.46,27.5,27.44,27.45,89968.55664874734,13.0847,13.1038,13.0752,13.0799,89968.5566
2005-10-20 09:50:00,27.45,27.49,27.42,27.48,90678.56780606552,13.0799,13.099,13.0656,13.0942,90678.5678
2005-10-20 10:00:00,27.48,27.49,27.46,27.48,100720.1541738513,13.0942,13.099,13.0847,13.0942,100720.1542
2005-10-20 10:10:00,27.48,27.55,27.48,27.54,138553.60584237752,13.0942,13.1276,13.0942,13.1228,138553.6058
2005-10-20 10:20:00,27.55,27.55,27.49,27.53,91591.43929404604,13.1276,13.1276,13.099,13.1181,91591.4393
2005-10-20 10:30:00,27.53,27.63,27.52,27.62,260168.37407444973,13.1181,13.1657,13.1133,13.1609,260168.3741
2005-10-20 10:40:00,27.62,27.63,27.52,27.63,271122.83193021605,13.1609,13.1657,13.1133,13.1657,271122.8319
2005-10-20 10:50:00,27.64,27.7,27.63,27.64,309970.585252054,13.1705,13.1991,13.1657,13.1705,309970.5853
2005-10-20 11:00:00,27.64,27.65,27.61,27.64,82969.87524089664,13.1705,13.1752,13.1562,13.1705,82969.8752
2005-10-20 11:10:00,27.64,27.65,27.53,27.57,91692.86945937722,13.1705,13.1752,13.1181,13.1371,91692.8695
2005-10-20 11:20:00,27.57,27.68,27.57,27.67,282888.7311086317,13.1371,13.1895,13.1371,13.1848,282888.7311
2005-10-20 11:30:00,27.67,27.7,27.67,27.7,100517.29384318896,13.1848,13.1991,13.1848,13.1991,100517.2938
2005-10-20 11:40:00,27.7,27.7,27.66,27.67,52439.395476214624,13.1991,13.1991,13.18,13.1848,52439.3955
2005-10-20 11:50:00,27.68,27.7,27.62,27.62,81651.28309159144,13.1895,13.1991,13.1609,13.1609,81651.2831
2005-10-20 12:00:00,27.65,27.68,27.62,27.62,36109.13885789634,13.1752,13.1895,13.1609,13.1609,36109.1389
2005-10-20 12:10:00,27.62,27.62,27.59,27.61,48990.76985495487,13.1609,13.1609,13.1467,13.1562,48990.7699
2005-10-20 12:20:00,27.61,27.65,27.6,27.62,51120.80332690942,13.1562,13.1752,13.1514,13.1609,51120.8033
2005-10-20 12:30:00,27.62,27.62,27.56,27.57,22111.77604219495,13.1609,13.1609,13.1324,13.1371,22111.776
2005-10-20 12:40:00,27.56,27.57,27.54,27.54,70899.68556648747,13.1324,13.1371,13.1228,13.1228,70899.6856
2005-10-20 12:50:00,27.53,27.54,27.48,27.49,87331.37235013692,13.1181,13.1228,13.0942,13.099,87331.3724
2005-10-20 13:00:00,27.49,27.51,27.47,27.51,46962.16654833147,13.099,13.1085,13.0895,13.1085,46962.1665
2005-10-20 13:10:00,27.51,27.52,27.49,27.5,135206.41038644893,13.1085,13.1133,13.099,13.1038,135206.4104
2005-10-20 13:20:00,27.49,27.53,27.48,27.48,130946.34344253982,13.099,13.1181,13.0942,13.0942,130946.3434
2005-10-20 13:30:00,27.49,27.49,27.39,27.39,105791.66244040978,13.099,13.099,13.0514,13.0514,105791.6624
2005-10-20 13:40:00,27.39,27.39,27.32,27.36,202454.6100010143,13.0514,13.0514,13.018,13.0371,202454.61
2005-10-20 13:50:00,27.36,27.41,27.36,27.38,30530.47976468201,13.0371,13.0609,13.0371,13.0466,30530.4798
2005-10-20 14:00:00,27.38,27.4,27.34,27.38,30226.189268688508,13.0466,13.0561,13.0275,13.0466,30226.1893
2005-10-20 14:10:00,27.37,27.39,27.32,27.32,82868.44507556547,13.0418,13.0514,13.018,13.018,82868.4451
2005-10-20 14:20:00,27.31,27.32,27.24,27.28,100618.72400852012,13.0132,13.018,12.9799,12.9989,100618.724
2005-10-20 14:30:00,27.27,27.27,27.23,27.23,60148.08804138351,12.9942,12.9942,12.9751,12.9751,60148.088
2005-10-20 14:40:00,27.24,27.3,27.23,27.24,49396.49051627954,12.9799,13.0085,12.9751,12.9799,49396.4905
2005-10-20 14:50:00,27.25,27.3,27.24,27.29,37630.59133786388,12.9846,13.0085,12.9799,13.0037,37630.5913
2005-10-20 15:00:00,27.28,27.38,27.28,27.36,461507.2522568212,12.9989,13.0466,12.9989,13.0371,461507.2523
2005-10-20 15:10:00,27.37,27.38,27.22,27.26,287047.36788720964,13.0418,13.0466,12.9703,12.9894,287047.3679
2005-10-20 15:20:00,27.26,27.31,27.23,27.26,328329.44517699565,12.9894,13.0132,12.9751,12.9894,328329.4452
2005-10-20 15:30:00,27.26,27.32,27.24,27.32,118470.43310680595,12.9894,13.018,12.9799,13.018,118470.4331
2005-10-20 15:40:00,27.31,27.33,27.31,27.32,166751.19180444264,13.0132,13.0228,13.0132,13.018,166751.1918
2005-10-20 15:50:00,27.32,27.35,27.31,27.35,184704.33106805963,13.018,13.0323,13.0132,13.0323,184704.3311
2005-10-21 09:30:00,27.56,27.56,27.36,27.36,299726.1385536058,13.1324,13.1324,13.0371,13.0371,299726.1386
2005-10-21 09:40:00,27.36,27.41,27.26,27.26,83781.316563546,13.0371,13.0609,12.9894,12.9894,83781.3166
2005-10-21 09:50:00,27.29,27.42,27.26,27.37,176387.05751090377,13.0037,13.0656,12.9894,13.0418,176387.0575
2005-10-21 10:00:00,27.36,27.39,27.21,27.21,41586.36778577949,13.0371,13.0514,12.9656,12.9656,41586.3678
2005-10-21 10:10:00,27.21,27.25,27.19,27.2,164621.1583324881,12.9656,12.9846,12.9561,12.9608,164621.1583
2005-10-21 10:20:00,27.21,27.23,27.15,27.2,93620.04260066945,12.9656,12.9751,12.937,12.9608,93620.0426
2005-10-21 10:30:00,27.21,27.24,27.21,27.22,48382.18886296784,12.9656,12.9799,12.9656,12.9703,48382.1889
2005-10-21 10:40:00,27.22,27.22,27.12,27.13,190485.8504919363,12.9703,12.9703,12.9227,12.9275,190485.8505
2005-10-21 10:50:00,27.14,27.17,27.11,27.12,41687.79795111066,12.9322,12.9465,12.9179,12.9227,41687.798
2005-10-21 11:00:00,27.12,27.16,27.12,27.16,37224.870676539205,12.9227,12.9418,12.9227,12.9418,37224.8707
2005-10-21 11:10:00,27.15,27.16,27.12,27.12,28806.166954052136,12.937,12.9418,12.9227,12.9227,28806.167
2005-10-21 11:20:00,27.12,27.19,27.12,27.17,34587.6863779288,12.9227,12.9561,12.9227,12.9465,34587.6864
2005-10-21 11:30:00,27.17,27.2,27.17,27.2,55178.00994015621,12.9465,12.9608,12.9465,12.9608,55178.0099
2005-10-21 11:40:00,27.2,27.2,27.14,27.16,75565.47317172127,12.9608,12.9608,12.9322,12.9418,75565.4732
2005-10-21 11:50:00,27.16,27.21,27.14,27.21,36109.13885789634,12.9418,12.9656,12.9322,12.9656,36109.1389
2005-10-21 12:00:00,27.21,27.22,27.19,27.21,268384.21746627445,12.9656,12.9703,12.9561,12.9656,268384.2175
2005-10-21 12:10:00,27.21,27.24,27.21,27.22,39253.47398316259,12.9656,12.9799,12.9656,12.9703,39253.474
2005-10-21 12:20:00,27.21,27.31,27.21,27.3,49193.6301856172,12.9656,13.0132,12.9656,13.0085,49193.6302
2005-10-21 12:30:00,27.31,27.34,27.31,27.33,89157.11532609798,13.0132,13.0275,13.0132,13.0228,89157.1153
2005-10-21 12:40:00,27.33,27.38,27.31,27.38,129830.61162389694,13.0228,13.0466,13.0132,13.0466,129830.6116
2005-10-21 12:50:00,27.37,27.51,27.37,27.48,150015.21452479967,13.0418,13.1085,13.0418,13.0942,150015.2145
2005-10-21 13:00:00,27.47,27.51,27.45,27.45,108428.84673902018,13.0895,13.1085,13.0799,13.0799,108428.8467
2005-10-21 13:10:00,27.45,27.46,27.44,27.46,35703.41819657166,13.0799,13.0847,13.0752,13.0847,35703.4182
2005-10-21 13:20:00,27.46,27.5,27.45,27.49,26371.842986104068,13.0847,13.1038,13.0799,13.099,26371.843
2005-10-21 13:30:00,27.49,27.56,27.49,27.53,44020.69175372756,13.099,13.1324,13.099,13.1181,44020.6918
2005-10-21 13:40:00,27.52,27.54,27.51,27.53,60553.808702708186,13.1133,13.1228,13.1085,13.1181,60553.8087
2005-10-21 13:50:00,27.53,27.53,27.51,27.52,127193.42732528654,13.1181,13.1181,13.1085,13.1133,127193.4273
2005-10-21 14:00:00,27.51,27.55,27.51,27.55,51729.38431889644,13.1085,13.1276,13.1085,13.1276,51729.3843
2005-10-21 14:10:00,27.54,27.55,27.5,27.51,220103.4587686378,13.1228,13.1276,13.1038,13.1085,220103.4588
2005-10-21 14:20:00,27.52,27.52,27.49,27.5,98285.83020590324,13.1133,13.1133,13.099,13.1038,98285.8302
2005-10-21 14:30:00,27.49,27.51,27.47,27.49,34181.96571660412,13.099,13.1085,13.0895,13.099,34181.9657
2005-10-21 14:40:00,27.48,27.5,27.45,27.49,76681.20499036413,13.0942,13.1038,13.0799,13.099,76681.205
2005-10-21 14:50:00,27.5,27.58,27.49,27.58,79014.09879298104,13.1038,13.1419,13.099,13.1419,79014.0988
2005-10-21 15:00:00,27.57,27.58,27.49,27.5,47165.02687899381,13.1371,13.1419,13.099,13.1038,47165.0269
2005-10-21 15:10:00,27.5,27.52,27.43,27.44,481793.2853230551,13.1038,13.1133,13.0704,13.0752,481793.2853
2005-10-21 15:20:00,27.43,27.5,27.43,27.49,90171.41697940968,13.0704,13.1038,13.0704,13.099,90171.417
2005-10-21 15:30:00,27.49,27.52,27.48,27.51,74551.17151840958,13.099,13.1133,13.0942,13.1085,74551.1715
2005-10-21 15:40:00,27.51,27.54,27.51,27.54,116441.82980018258,13.1085,13.1228,13.1085,13.1228,116441.8298
2005-10-21 15:50:00,27.54,27.62,27.54,27.61,256516.88812252763,13.1228,13.1609,13.1228,13.1562,256516.8881
2005-10-24 09:30:00,27.62,27.75,27.56,27.7,61466.68019068871,13.1609,13.2229,13.1324,13.1991,61466.6802
2005-10-24 09:40:00,27.7,27.74,27.58,27.65,102545.89714981236,13.1991,13.2181,13.1419,13.1752,102545.8971
2005-10-24 09:50:00,27.64,27.67,27.6,27.64,62988.132670656254,13.1705,13.1848,13.1514,13.1705,62988.1327
2005-10-24 10:00:00,27.63,27.72,27.6,27.66,61466.68019068871,13.1657,13.2086,13.1514,13.18,61466.6802
2005-10-24 10:10:00,27.63,27.68,27.6,27.63,49599.35084694188,13.1657,13.1895,13.1514,13.1657,49599.3508
2005-10-24 10:20:00,27.62,27.68,27.6,27.6,44426.41241505224,13.1609,13.1895,13.1514,13.1514,44426.4124
2005-10-24 10:30:00,27.6,27.67,27.58,27.62,29009.02728471448,13.1514,13.1848,13.1419,13.1609,29009.0273
2005-10-24 10:40:00,27.62,27.66,27.6,27.66,79318.38928897455,13.1609,13.18,13.1514,13.18,79318.3893
2005-10-24 10:50:00,27.66,27.72,27.62,27.65,59539.50704939649,13.18,13.2086,13.1609,13.1752,59539.507
2005-10-24 11:00:00,27.66,27.73,27.64,27.65,43716.40125773405,13.18,13.2134,13.1705,13.1752,43716.4013
2005-10-24 11:10:00,27.66,27.68,27.62,27.68,31646.211583324883,13.18,13.1895,13.1609,13.1895,31646.2116
2005-10-24 11:20:00,27.67,27.77,27.64,27.77,31443.35125266254,13.1848,13.2324,13.1705,13.2324,31443.3513
2005-10-24 11:30:00,27.78,27.79,27.7,27.76,104980.22111776042,13.2372,13.242,13.1991,13.2277,104980.2211
2005-10-24 11:40:00,27.76,27.79,27.72,27.79,54062.27812151334,13.2277,13.242,13.2086,13.242,54062.2781
2005-10-24 11:50:00,27.79,27.81,27.72,27.8,65828.177299929,13.242,13.2515,13.2086,13.2467,65828.1773
2005-10-24 12:00:00,27.79,27.94,27.79,27.94,46252.155391013286,13.242,13.3134,13.242,13.3134,46252.1554
2005-10-24 12:10:00,27.95,27.96,27.8,27.92,46556.4458870068,13.3182,13.323,13.2467,13.3039,46556.4459
2005-10-24 12:20:00,27.92,27.92,27.81,27.83,22213.20620752612,13.3039,13.3039,13.2515,13.261,22213.2062
2005-10-24 12:30:00,27.83,27.87,27.8,27.82,25053.250836798863,13.261,13.2801,13.2467,13.2562,25053.2508
2005-10-24 12:40:00,27.8,27.82,27.76,27.77,26676.13348209757,13.2467,13.2562,13.2277,13.2324,26676.1335
2005-10-24 12:50:00,27.78,27.82,27.77,27.82,59843.79754539,13.2372,13.2562,13.2324,13.2562,59843.7975
2005-10-24 13:00:00,27.82,27.87,27.78,27.85,55989.45126280556,13.2562,13.2801,13.2372,13.2705,55989.4513
2005-10-24 13:10:00,27.85,27.88,27.82,27.84,33877.67522061061,13.2705,13.2848,13.2562,13.2658,33877.6752
2005-10-24 13:20:00,27.85,27.85,27.82,27.83,32356.22274064307,13.2705,13.2705,13.2562,13.261,32356.2227
2005-10-24 13:30:00,27.83,27.9,27.83,27.87,197585.96206511816,13.261,13.2944,13.261,13.2801,197585.9621
2005-10-24 13:40:00,27.87,27.89,27.86,27.89,36616.28968455218,13.2801,13.2896,13.2753,13.2896,36616.2897
2005-10-24 13:50:00,27.89,27.9,27.88,27.89,71609.69672380565,13.2896,13.2944,13.2848,13.2896,71609.6967
2005-10-24 14:00:00,27.89,27.89,27.85,27.86,24343.23967948068,13.2896,13.2896,13.2705,13.2753,24343.2397
2005-10-24 14:10:00,27.85,27.87,27.81,27.81,26980.423978091083,13.2705,13.2801,13.2515,13.2515,26980.424
2005-10-24 14:20:00,27.81,27.83,27.81,27.82,30631.909930013186,13.2515,13.261,13.2515,13.2562,30631.9099
2005-10-24 14:30:00,27.83,27.84,27.82,27.84,30530.47976468201,13.261,13.2658,13.2562,13.2658,30530.4798
2005-10-24 14:40:00,27.84,27.87,27.84,27.85,46962.16654833147,13.2658,13.2801,13.2658,13.2705,46962.1665
2005-10-24 14:50:00,27.85,27.86,27.81,27.82,66639.61862257836,13.2705,13.2753,13.2515,13.2562,66639.6186
2005-10-24 15:00:00,27.82,27.86,27.81,27.82,59843.79754539,13.2562,13.2753,13.2515,13.2562,59843.7975
2005-10-24 15:10:00,27.81,27.83,27.81,27.82,35297.69753524698,13.2515,13.261,13.2515,13.2562,35297.6975
2005-10-24 15:20:00,27.83,27.84,27.82,27.84,50309.36200426007,13.261,13.2658,13.2562,13.2658,50309.362
2005-10-24 15:30:00,27.84,27.87,27.84,27.87,113601.78517090985,13.2658,13.2801,13.2658,13.2801,113601.7852
2005-10-24 15:40:00,27.87,27.88,27.85,27.87,124049.09220002028,13.2801,13.2848,13.2705,13.2801,124049.0922
2005-10-24 15:50:00,27.88,28.0,27.87,27.97,193528.75545187137,13.2848,13.342,13.2801,13.3277,193528.7555
2005-10-25 09:30:00,28.3,28.34,28.1,28.1,116746.12029617609,13.485,13.504,13.3897,13.3897,116746.1203
2005-10-25 09:40:00,28.11,28.19,27.95,28.16,115427.52814687089,13.3944,13.4326,13.3182,13.4183,115427.5281
2005-10-25 09:50:00,28.15,28.3,28.15,28.28,97880.10954457856,13.4135,13.485,13.4135,13.4754,97880.1095
2005-10-25 10:00:00,28.28,28.31,28.07,28.21,152753.82898874124,13.4754,13.4897,13.3754,13.4421,152753.829
2005-10-25 10:10:00,28.21,28.43,28.16,28.17,102951.61781113704,13.4421,13.5469,13.4183,13.423,102951.6178
2005-10-25 10:20:00,28.16,28.19,28.06,28.07,82868.44507556547,13.4183,13.4326,13.3706,13.3754,82868.4451
2005-10-25 10:30:00,28.08,28.08,27.95,27.99,124759.10335733848,13.3801,13.3801,13.3182,13.3373,124759.1034
2005-10-25 10:40:00,27.99,27.99,27.95,27.98,42194.948777766505,13.3373,13.3373,13.3182,13.3325,42194.9488
2005-10-25 10:50:00,27.98,28.02,27.97,28.01,76681.20499036413,13.3325,13.3515,13.3277,13.3468,76681.205
2005-10-25 11:00:00,28.02,28.04,27.98,28.0,51627.95415356527,13.3515,13.3611,13.3325,13.342,51627.9542
2005-10-25 11:10:00,28.0,28.01,27.95,27.95,49802.21117760422,13.342,13.3468,13.3182,13.3182,49802.2112
2005-10-25 11:20:00,27.94,27.95,27.85,27.85,353382.6960137945,13.3134,13.3182,13.2705,13.2705,353382.696
2005-10-25 11:30:00,27.87,27.89,27.85,27.86,23227.507860837813,13.2801,13.2896,13.2705,13.2753,23227.5079
2005-10-25 11:40:00,27.88,27.93,27.88,27.91,20590.323562227408,13.2848,13.3087,13.2848,13.2991,20590.3236
2005-10-25 11:50:00,27.9,27.91,27.83,27.84,441829.8001825743,13.2944,13.2991,13.261,13.2658,441829.8002
2005-10-25 12:00:00,27.83,27.99,27.78,27.97,62683.84217466274,13.261,13.3373,13.2372,13.3277,62683.8422
2005-10-25 12:10:00,27.97,28.0,27.93,27.98,91084.2884673902,13.3277,13.342,13.3087,13.3325,91084.2885
2005-10-25 12:20:00,27.98,27.98,27.87,27.88,38239.172329850895,13.3325,13.3325,13.2801,13.2848,38239.1723
2005-10-25 12:30:00,27.87,27.93,27.86,27.86,17953.139263617,13.2801,13.3087,13.2753,13.2753,17953.1393
2005-10-25 12:40:00,27.87,27.87,27.84,27.85,15823.10579166244,13.2801,13.2801,13.2658,13.2705,15823.1058
2005-10-25 12:50:00,27.84,27.86,27.8,27.82,36514.85951922102,13.2658,13.2753,13.2467,13.2562,36514.8595
2005-10-25 13:00:00,27.81,27.82,27.75,27.76,27994.72563140278,13.2515,13.2562,13.2229,13.2277,27994.7256
2005-10-25 13:10:00,27.76,27.86,27.75,27.86,50410.79216959124,13.2277,13.2753,13.2229,13.2753,50410.7922
2005-10-25 13:20:00,27.86,27.86,27.8,27.82,43817.83142306522,13.2753,13.2753,13.2467,13.2562,43817.8314
2005-10-25 13:30:00,27.81,27.83,27.78,27.83,38442.03266051324,13.2515,13.261,13.2372,13.261,38442.0327
2005-10-25 13:40:00,27.82,27.86,27.76,27.81,35500.55786590932,13.2562,13.2753,13.2277,13.2515,35500.5579
2005-10-25 13:50:00,27.82,27.83,27.78,27.78,29719.03844203266,13.2562,13.261,13.2372,13.2372,29719.0384
2005-10-25 14:00:00,27.78,27.81,27.73,27.73,39456.33431382493,13.2372,13.2515,13.2134,13.2134,39456.3343
2005-10-25 14:10:00,27.74,27.74,27.67,27.67,33573.3847246171,13.2181,13.2181,13.1848,13.1848,33573.3847
2005-10-25 14:20:00,27.67,27.68,27.61,27.62,59945.22771072117,13.1848,13.1895,13.1562,13.1609,59945.2277
2005-10-25 14:30:00,27.62,27.62,27.55,27.6,78709.80829698752,13.1609,13.1609,13.1276,13.1514,78709.8083
2005-10-25 14:40:00,27.61,27.64,27.6,27.62,72421.13804645502,13.1562,13.1705,13.1514,13.1609,72421.138
2005-10-25 14:50:00,27.62,27.63,27.57,27.62,76275.48432903945,13.1609,13.1657,13.1371,13.1609,76275.4843
2005-10-25 15:00:00,27.62,27.62,27.54,27.59,35297.69753524698,13.1609,13.1609,13.1228,13.1467,35297.6975
2005-10-25 15:10:00,27.59,27.62,27.53,27.56,51222.23349224059,13.1467,13.1609,13.1181,13.1324,51222.2335
2005-10-25 15:20:00,27.56,27.64,27.56,27.62,57612.33390810427,13.1324,13.1705,13.1324,13.1609,57612.3339
2005-10-25 15:30:00,27.62,27.62,27.56,27.61,63089.562835987424,13.1609,13.1609,13.1324,13.1562,63089.5628
2005-10-25 15:40:00,27.61,27.66,27.6,27.62,1061466.6801906887,13.1562,13.18,13.1514,13.1609,1061466.6802
2005-10-25 15:50:00,27.62,27.62,27.6,27.61,178517.0909828583,13.1609,13.1609,13.1514,13.1562,178517.091
2005-10-26 09:30:00,27.8,27.98,27.8,27.9,260269.8042397809,13.2467,13.3325,13.2467,13.2944,260269.8042
2005-10-26 09:40:00,27.9,28.19,27.9,28.1,171315.54924434528,13.2944,13.4326,13.2944,13.3897,171315.5492
2005-10-26 09:50:00,28.14,28.15,28.09,28.14,125164.82401866314,13.4087,13.4135,13.3849,13.4087,125164.824
2005-10-26 10:00:00,28.14,28.25,28.12,28.21,248199.6145653717,13.4087,13.4611,13.3992,13.4421,248199.6146
2005-10-26 10:10:00,28.22,28.36,28.22,28.35,109341.7182270007,13.4468,13.5136,13.4468,13.5088,109341.7182
2005-10-26 10:20:00,28.35,28.42,28.35,28.35,71913.98721979916,13.5088,13.5422,13.5088,13.5088,71913.9872
2005-10-26 10:30:00,28.36,28.36,28.15,28.15,51729.38431889644,13.5136,13.5136,13.4135,13.4135,51729.3843
2005-10-26 10:40:00,28.16,28.29,28.1,28.29,62278.12151333807,13.4183,13.4802,13.3897,13.4802,62278.1215
2005-10-26 10:50:00,28.29,28.32,28.28,28.3,50410.79216959124,13.4802,13.4945,13.4754,13.485,50410.7922
2005-10-26 11:00:00,28.29,28.31,28.18,28.19,46049.29506035095,13.4802,13.4897,13.4278,13.4326,46049.2951
2005-10-26 11:10:00,28.18,28.2,28.16,28.17,42194.948777766505,13.4278,13.4373,13.4183,13.423,42194.9488
2005-10-26 11:20:00,28.17,28.25,28.17,28.23,78101.2273050005,13.423,13.4611,13.423,13.4516,78101.2273
2005-10-26 11:30:00,28.23,28.25,28.19,28.2,147885.18105284512,13.4516,13.4611,13.4326,13.4373,147885.1811
2005-10-26 11:40:00,28.2,28.27,28.2,28.25,63393.85333198093,13.4373,13.4707,13.4373,13.4611,63393.8533
2005-10-26 11:50:00,28.25,28.26,28.21,28.25,66436.75829191602,13.4611,13.4659,13.4421,13.4611,66436.7583
2005-10-26 12:00:00,28.24,28.26,28.2,28.22,126787.70666396186,13.4564,13.4659,13.4373,13.4468,126787.7067
2005-10-26 12:10:00,28.22,28.24,28.17,28.24,119991.88558677353,13.4468,13.4564,13.423,13.4564,119991.8856
2005-10-26 12:20:00,28.24,28.27,28.22,28.27,64712.44548128614,13.4564,13.4707,13.4468,13.4707,64712.4455
2005-10-26 12:30:00,28.28,28.3,28.26,28.26,37934.88183385739,13.4754,13.485,13.4659,13.4659,37934.8818
2005-10-26 12:40:00,28.26,28.29,28.25,28.29,46962.16654833147,13.4659,13.4802,13.4611,13.4802,46962.1665
2005-10-26 12:50:00,28.29,28.29,28.26,28.27,32254.79257531189,13.4802,13.4802,13.4659,13.4707,32254.7926
2005-10-26 13:00:00,28.26,28.27,28.22,28.25,87331.37235013692,13.4659,13.4707,13.4468,13.4611,87331.3724
2005-10-26 13:10:00,28.25,28.29,28.21,28.23,54467.99878283802,13.4611,13.4802,13.4421,13.4516,54467.9988
2005-10-26 13:20:00,28.22,28.27,28.18,28.27,67552.49011055888,13.4468,13.4707,13.4278,13.4707,67552.4901
2005-10-26 13:30:00,28.27,28.28,28.23,28.24,46455.01572167563,13.4707,13.4754,13.4516,13.4564,46455.0157
2005-10-26 13:40:00,28.24,28.25,28.17,28.18,57510.9037427731,13.4564,13.4611,13.423,13.4278,57510.9037
2005-10-26 13:50:00,28.19,28.24,28.14,28.19,108327.416573689,13.4326,13.4564,13.4087,13.4326,108327.4166
2005-10-26 14:00:00,28.19,28.23,28.17,28.19,135003.5500557866,13.4326,13.4516,13.423,13.4326,135003.5501
2005-10-26 14:10:00,28.19,28.22,28.17,28.2,90678.56780606552,13.4326,13.4468,13.423,13.4373,90678.5678
2005-10-26 14:20:00,28.2,28.27,28.2,28.24,92098.59012070188,13.4373,13.4707,13.4373,13.4564,92098.5901
2005-10-26 14:30:00,28.24,28.26,28.19,28.25,113094.63434425398,13.4564,13.4659,13.4326,13.4611,113094.6343
2005-10-26 14:40:00,28.25,28.28,28.22,28.24,92402.8806166954,13.4611,13.4754,13.4468,13.4564,92402.8806
2005-10-26 14:50:00,28.24,28.3,28.24,28.28,66132.46779592251,13.4564,13.485,13.4564,13.4754,66132.4678
2005-10-26 15:00:00,28.27,28.33,28.26,28.33,96358.65706461102,13.4707,13.4993,13.4659,13.4993,96358.6571
2005-10-26 15:10:00,28.33,28.34,28.32,28.34,79419.8194543057,13.4993,13.504,13.4945,13.504,79419.8195
2005-10-26 15:20:00,28.34,28.38,28.25,28.34,85099.9087128512,13.504,13.5231,13.4611,13.504,85099.9087
2005-10-26 15:30:00,28.33,28.34,28.29,28.31,171011.25874835177,13.4993,13.504,13.4802,13.4897,171011.2587
2005-10-26 15:40:00,28.31,28.32,28.29,28.31,193427.32528654023,13.4897,13.4945,13.4802,13.4897,193427.3253
2005-10-26 15:50:00,28.3,28.34,28.27,28.28,130642.0529465463,13.485,13.504,13.4707,13.4754,130642.0529
2005-10-27 09:30:00,28.28,28.3,28.21,28.26,87331.37235013692,13.4754,13.485,13.4421,13.4659,87331.3724
2005-10-27 09:40:00,28.28,28.36,28.28,28.33,49295.06035094837,13.4754,13.5136,13.4754,13.4993,49295.0604
2005-10-27 09:50:00,28.35,28.44,28.33,28.44,57409.47357744193,13.5088,13.5517,13.4993,13.5517,57409.4736
2005-10-27 10:00:00,28.44,28.44,28.36,28.38,31240.490922000205,13.5517,13.5517,13.5136,13.5231,31240.4909
2005-10-27 10:10:00,28.37,28.48,28.37,28.47,65726.74713459783,13.5183,13.5707,13.5183,13.566,65726.7471
2005-10-27 10:20:00,28.47,28.48,28.36,28.39,54772.28927883152,13.566,13.5707,13.5136,13.5279,54772.2893
2005-10-27 10:30:00,28.4,28.44,28.38,28.38,61669.54052135105,13.5326,13.5517,13.5231,13.5231,61669.5405
2005-10-27 10:40:00,28.38,28.45,28.37,28.38,51323.66365757176,13.5231,13.5564,13.5183,13.5231,51323.6637
2005-10-27 10:50:00,28.38,28.4,28.37,28.39,19778.88223957805,13.5231,13.5326,13.5183,13.5279,19778.8822
2005-10-27 11:00:00,28.38,28.38,28.33,28.34,97068.6682219292,13.5231,13.5231,13.4993,13.504,97068.6682
2005-10-27 11:10:00,28.35,28.38,28.34,28.37,35601.98803124049,13.5088,13.5231,13.504,13.5183,35601.988
2005-10-27 11:20:00,28.36,28.38,28.35,28.35,43209.2504310782,13.5136,13.5231,13.5088,13.5088,43209.2504
2005-10-27 11:30:00,28.36,28.38,28.3,28.32,79724.10995029921,13.5136,13.5231,13.485,13.4945,79724.11
2005-10-27 11:40:00,28.32,28.35,28.27,28.31,43310.68059640937,13.4945,13.5088,13.4707,13.4897,43310.6806
2005-10-27 11:50:00,28.31,28.31,28.23,28.27,32660.513236636576,13.4897,13.4897,13.4516,13.4707,32660.5132
2005-10-27 12:00:00,28.27,28.32,28.27,28.31,45947.86489501978,13.4707,13.4945,13.4707,13.4897,45947.8649
2005-10-27 12:10:00,28.31,28.32,28.25,28.28,41586.36778577949,13.4897,13.4945,13.4611,13.4754,41586.3678
2005-10-27 12:20:00,28.27,28.28,28.25,28.26,28704.73678872097,13.4707,13.4754,13.4611,13.4659,28704.7368
2005-10-27 12:30:00,28.26,28.27,28.25,28.27,29820.46860736383,13.4659,13.4707,13.4611,13.4707,29820.4686
2005-10-27 12:40:00,28.28,28.28,28.22,28.23,13591.642154376712,13.4754,13.4754,13.4468,13.4516,13591.6422
2005-10-27 12:50:00,28.22,28.26,28.2,28.25,33269.094228623595,13.4468,13.4659,13.4373,13.4611,33269.0942
2005-10-27 13:00:00,28.23,28.26,28.18,28.21,24038.94918348717,13.4516,13.4659,13.4278,13.4421,24038.9492
2005-10-27 13:10:00,28.21,28.25,28.19,28.19,92605.74094735774,13.4421,13.4611,13.4326,13.4326,92605.7409
2005-10-27 13:20:00,28.18,28.21,28.15,28.18,29719.03844203266,13.4278,13.4421,13.4135,13.4278,29719.0384
2005-10-27 13:30:00,28.18,28.21,28.14,28.21,46657.87605233797,13.4278,13.4421,13.4087,13.4421,46657.8761
2005-10-27 13:40:00,28.22,28.24,28.16,28.16,21300.3347195456,13.4468,13.4564,13.4183,13.4183,21300.3347
2005-10-27 13:50:00,28.17,28.25,28.17,28.25,31037.630591337864,13.423,13.4611,13.423,13.4611,31037.6306
2005-10-27 14:00:00,28.25,28.28,28.21,28.23,33370.524393954765,13.4611,13.4754,13.4421,13.4516,33370.5244
2005-10-27 14:10:00,28.24,28.26,28.23,28.26,11157.318186428643,13.4564,13.4659,13.4516,13.4659,11157.3182
2005-10-27 14:20:00,28.26,28.28,28.19,28.2,66943.90911857186,13.4659,13.4754,13.4326,13.4373,66943.9091
2005-10-27 14:30:00,28.19,28.2,28.16,28.18,99401.5620245461,13.4326,13.4373,13.4183,13.4278,99401.562
2005-10-27 14:40:00,28.17,28.22,28.16,28.19,27893.29546607161,13.423,13.4468,13.4183,13.4326,27893.2955
2005-10-27 14:50:00,28.19,28.2,28.15,28.16,163505.42651384522,13.4326,13.4373,13.4135,13.4183,163505.4265
2005-10-27 15:00:00,28.16,28.18,28.12,28.14,44223.5520843899,13.4183,13.4278,13.3992,13.4087,44223.5521
2005-10-27 15:10:00,28.12,28.13,28.06,28.07,60756.66903337053,13.3992,13.404,13.3706,13.3754,60756.669
2005-10-27 15:20:00,28.07,28.1,28.06,28.09,34790.54670859114,13.3754,13.3897,13.3706,13.3849,34790.5467
2005-10-27 15:30:00,28.08,28.09,28.05,28.06,32457.652905974235,13.3801,13.3849,13.3658,13.3706,32457.6529
2005-10-27 15:40:00,28.06,28.06,27.98,27.99,50816.51283091591,13.3706,13.3706,13.3325,13.3373,50816.5128
2005-10-27 15:50:00,28.0,28.0,27.94,27.94,156811.03560198803,13.342,13.342,13.3134,13.3134,156811.0356
2005-10-28 09:30:00,28.16,28.16,28.04,28.1,46860.7363830003,13.4183,13.4183,13.3611,13.3897,46860.7364
2005-10-28 09:40:00,28.1,28.16,28.06,28.06,44730.702911045744,13.3897,13.4183,13.3706,13.3706,44730.7029
2005-10-28 09:50:00,28.06,28.16,28.06,28.13,87229.94218480577,13.3706,13.4183,13.3706,13.404,87229.9422
2005-10-28 10:00:00,28.12,28.21,28.1,28.21,32863.37356729891,13.3992,13.4421,13.3897,13.4421,32863.3736
2005-10-28 10:10:00,28.2,28.21,28.15,28.19,55583.73060148088,13.4373,13.4421,13.4135,13.4326,55583.7306
2005-10-28 10:20:00,28.18,28.21,28.16,28.21,219190.5872806573,13.4278,13.4421,13.4183,13.4421,219190.5873
2005-10-28 10:30:00,28.2,28.21,28.19,28.2,44223.5520843899,13.4373,13.4421,13.4326,13.4373,44223.5521
2005-10-28 10:40:00,28.19,28.23,28.19,28.2,128512.01947459174,13.4326,13.4516,13.4326,13.4373,128512.0195
2005-10-28 10:50:00,28.21,28.22,28.2,28.2,25053.250836798863,13.4421,13.4468,13.4373,13.4373,25053.2508
2005-10-28 11:00:00,28.19,28.22,28.19,28.2,243026.6761334821,13.4326,13.4468,13.4326,13.4373,243026.6761
2005-10-28 11:10:00,28.19,28.25,28.18,28.25,41586.36778577949,13.4326,13.4611,13.4278,13.4611,41586.3678
2005-10-28 11:20:00,28.26,28.26,28.19,28.25,38949.18348716908,13.4659,13.4659,13.4326,13.4611,38949.1835
2005-10-28 11:30:00,28.26,28.28,28.21,28.21,27386.14463941576,13.4659,13.4754,13.4421,13.4421,27386.1446
2005-10-28 11:40:00,28.18,28.24,28.16,28.24,64915.30581194847,13.4278,13.4564,13.4183,13.4564,64915.3058
2005-10-28 11:50:00,28.24,28.3,28.23,28.28,30124.759103357337,13.4564,13.485,13.4516,13.4754,30124.7591
2005-10-28 12:00:00,28.28,28.28,28.2,28.24,85099.9087128512,13.4754,13.4754,13.4373,13.4564,85099.9087
2005-10-28 12:10:00,28.25,28.28,28.22,28.26,31037.630591337864,13.4611,13.4754,13.4468,13.4659,31037.6306
2005-10-28 12:20:00,28.28,28.32,28.26,28.3,47469.31737498733,13.4754,13.4945,13.4659,13.485,47469.3174
2005-10-28 12:30:00,28.29,28.32,28.29,28.32,29617.60827670149,13.4802,13.4945,13.4802,13.4945,29617.6083
2005-10-28 12:40:00,28.31,28.33,28.31,28.32,24343.23967948068,13.4897,13.4993,13.4897,13.4945,24343.2397
2005-10-28 12:50:00,28.31,28.36,28.31,28.34,37022.010345876864,13.4897,13.5136,13.4897,13.504,37022.0103
2005-10-28 13:00:00,28.33,28.36,28.32,28.33,30023.32893802617,13.4993,13.5136,13.4945,13.4993,30023.3289
2005-10-28 13:10:00,28.34,28.35,28.29,28.32,60148.08804138351,13.504,13.5088,13.4802,13.4945,60148.088
2005-10-28 13:20:00,28.31,28.37,28.31,28.34,42296.37894309768,13.4897,13.5183,13.4897,13.504,42296.3789
2005-10-28 13:30:00,28.33,28.35,28.31,28.31,96967.23805659804,13.4993,13.5088,13.4897,13.4897,96967.2381
2005-10-28 13:40:00,28.31,28.31,28.27,28.27,23836.08885282483,13.4897,13.4897,13.4707,13.4707,23836.0889
2005-10-28 13:50:00,28.26,28.32,28.25,28.3,39760.62480981844,13.4659,13.4945,13.4611,13.485,39760.6248
2005-10-28 14:00:00,28.29,28.32,28.28,28.31,53149.40663353281,13.4802,13.4945,13.4754,13.4897,53149.4066
2005-10-28 14:10:00,28.3,28.3,28.27,28.29,60553.808702708186,13.485,13.485,13.4707,13.4802,60553.8087
2005-10-28 14:20:00,28.3,28.34,28.28,28.3,19981.74257024039,13.485,13.504,13.4754,13.485,19981.7426
2005-10-28 14:30:00,28.3,28.34,28.28,28.33,23328.938026168984,13.485,13.504,13.4754,13.4993,23328.938
2005-10-28 14:40:00,28.33,28.38,28.32,28.32,40064.91530581195,13.4993,13.5231,13.4945,13.4945,40064.9153
2005-10-28 14:50:00,28.32,28.38,28.32,28.37,32964.803732630084,13.4945,13.5231,13.4945,13.5183,32964.8037
2005-10-28 15:00:00,28.37,28.42,28.36,28.38,41789.22811644183,13.5183,13.5422,13.5136,13.5231,41789.2281
2005-10-28 15:10:00,28.38,28.39,28.35,28.38,32051.93224464956,13.5231,13.5279,13.5088,13.5231,32051.9322
2005-10-28 15:20:00,28.37,28.39,28.36,28.36,55583.73060148088,13.5183,13.5279,13.5136,13.5136,55583.7306
2005-10-28 15:30:00,28.35,28.39,28.3,28.38,39253.47398316259,13.5088,13.5279,13.485,13.5231,39253.474
2005-10-28 15:40:00,28.37,28.43,28.37,28.39,83679.88639821483,13.5183,13.5469,13.5183,13.5279,83679.8864
2005-10-28 15:50:00,28.4,28.44,28.39,28.44,112688.9136829293,13.5326,13.5517,13.5279,13.5517,112688.9137
2005-10-31 09:30:00,28.43,28.53,28.35,28.35,72319.70788112385,13.5469,13.5946,13.5088,13.5088,72319.7079
2005-10-31 09:40:00,28.38,28.39,28.29,28.3,91490.00912871488,13.5231,13.5279,13.4802,13.485,91490.0091
2005-10-31 09:50:00,28.3,28.42,28.2,28.4,51932.24464955878,13.485,13.5422,13.4373,13.5326,51932.2446
2005-10-31 10:00:00,28.37,28.43,28.35,28.4,31544.781417993712,13.5183,13.5469,13.5088,13.5326,31544.7814
2005-10-31 10:10:00,28.39,28.4,28.32,28.32,44426.41241505224,13.5279,13.5326,13.4945,13.4945,44426.4124
2005-10-31 10:20:00,28.32,28.49,28.32,28.46,29414.74794603915,13.4945,13.5755,13.4945,13.5612,29414.7479
2005-10-31 10:30:00,28.45,28.47,28.41,28.42,17040.267775636476,13.5564,13.566,13.5374,13.5422,17040.2678
2005-10-31 10:40:00,28.41,28.51,28.41,28.51,29313.31778070798,13.5374,13.585,13.5374,13.585,29313.3178
2005-10-31 10:50:00,28.5,28.53,28.49,28.53,23633.22852216249,13.5803,13.5946,13.5755,13.5946,23633.2285
2005-10-31 11:00:00,28.54,28.6,28.53,28.57,45136.423572370426,13.5993,13.6279,13.5946,13.6136,45136.4236
2005-10-31 11:10:00,28.57,28.6,28.55,28.6,43614.97109240288,13.6136,13.6279,13.6041,13.6279,43614.9711
2005-10-31 11:20:00,28.59,28.59,28.57,28.58,22517.496703519628,13.6232,13.6232,13.6136,13.6184,22517.4967
2005-10-31 11:30:00,28.57,28.63,28.57,28.6,65625.31696926666,13.6136,13.6422,13.6136,13.6279,65625.317
2005-10-31 11:40:00,28.59,28.63,28.58,28.63,18155.99959427934,13.6232,13.6422,13.6184,13.6422,18155.9996
2005-10-31 11:50:00,28.63,28.65,28.62,28.64,44324.98224972107,13.6422,13.6517,13.6375,13.647,44324.9822
2005-10-31 12:00:00,28.65,28.71,28.62,28.7,23126.077695506643,13.6517,13.6803,13.6375,13.6756,23126.0777
2005-10-31 12:10:00,28.71,28.72,28.59,28.6,21604.6252155391,13.6803,13.6851,13.6232,13.6279,21604.6252
2005-10-31 12:20:00,28.6,28.65,28.6,28.65,10041.58636778578,13.6279,13.6517,13.6279,13.6517,10041.5864
2005-10-31 12:30:00,28.65,28.7,28.65,28.69,18764.580586266355,13.6517,13.6756,13.6517,13.6708,18764.5806
2005-10-31 12:40:00,28.68,28.69,28.65,28.67,24038.94918348717,13.666,13.6708,13.6517,13.6613,24038.9492
2005-10-31 12:50:00,28.67,28.74,28.67,28.74,16938.837610305305,13.6613,13.6946,13.6613,13.6946,16938.8376
2005-10-31 13:00:00,28.74,28.74,28.68,28.72,24850.39050613653,13.6946,13.6946,13.666,13.6851,24850.3905
2005-10-31 13:10:00,28.73,28.77,28.73,28.73,20996.04422355209,13.6899,13.7089,13.6899,13.6899,20996.0442
2005-10-31 13:20:00,28.74,28.75,28.72,28.72,35196.26736991581,13.6946,13.6994,13.6851,13.6851,35196.2674
2005-10-31 13:30:00,28.72,28.73,28.66,28.68,17953.139263617,13.6851,13.6899,13.6565,13.666,17953.1393
2005-10-31 13:40:00,28.68,28.69,28.66,28.67,52743.685972208135,13.666,13.6708,13.6565,13.6613,52743.686
2005-10-31 13:50:00,28.67,28.7,28.67,28.69,42702.09960442236,13.6613,13.6756,13.6613,13.6708,42702.0996
2005-10-31 14:00:00,28.69,28.7,28.67,28.68,67552.49011055888,13.6708,13.6756,13.6613,13.666,67552.4901
2005-10-31 14:10:00,28.68,28.68,28.65,28.65,31037.630591337864,13.666,13.666,13.6517,13.6517,31037.6306
2005-10-31 14:20:00,28.65,28.66,28.64,28.65,25256.111167461204,13.6517,13.6565,13.647,13.6517,25256.1112
2005-10-31 14:30:00,28.66,28.69,28.66,28.66,16431.686783649457,13.6565,13.6708,13.6565,13.6565,16431.6868
2005-10-31 14:40:00,28.65,28.7,28.65,28.66,18054.56942894817,13.6517,13.6756,13.6517,13.6565,18054.5694
2005-10-31 14:50:00,28.65,28.7,28.65,28.7,21706.05538087027,13.6517,13.6756,13.6517,13.6756,21706.0554
2005-10-31 15:00:00,28.7,28.76,28.7,28.71,36007.70869256517,13.6756,13.7042,13.6756,13.6803,36007.7087
2005-10-31 15:10:00,28.71,28.71,28.65,28.71,51019.37316157825,13.6803,13.6803,13.6517,13.6803,51019.3732
2005-10-31 15:20:00,28.71,28.77,28.7,28.74,66538.18845724719,13.6803,13.7089,13.6756,13.6946,66538.1885
2005-10-31 15:30:00,28.74,28.78,28.73,28.77,78709.80829698752,13.6946,13.7137,13.6899,13.7089,78709.8083
2005-10-31 15:40:00,28.78,28.8,28.78,28.78,106501.67359772796,13.7137,13.7232,13.7137,13.7137,106501.6736
2005-10-31 15:50:00,28.78,28.79,28.72,28.76,232782.229435034,13.7137,13.7185,13.6851,13.7042,232782.2294
2005-11-01 09:30:00,28.79,28.81,28.75,28.8,78709.80829698752,13.7185,13.728,13.6994,13.7232,78709.8083
2005-11-01 09:40:00,28.78,28.85,28.67,28.8,243026.6761334821,13.7137,13.747,13.6613,13.7232,243026.6761
2005-11-01 09:50:00,28.81,28.84,28.69,28.79,68668.22192920174,13.728,13.7423,13.6708,13.7185,68668.2219
2005-11-01 10:00:00,28.78,28.8,28.72,28.78,41282.07728978599,13.7137,13.7232,13.6851,13.7137,41282.0773
2005-11-01 10:10:00,28.77,28.79,28.77,28.77,26777.563647428746,13.7089,13.7185,13.7089,13.7089,26777.5636
2005-11-01 10:20:00,28.78,28.78,28.73,28.74,37630.59133786388,13.7137,13.7137,13.6899,13.6946,37630.5913
2005-11-01 10:30:00,28.74,28.8,28.74,28.77,37326.300841870376,13.6946,13.7232,13.6946,13.7089,37326.3008
2005-11-01 10:40:00,28.77,28.79,28.71,28.72,45237.85373770159,13.7089,13.7185,13.6803,13.6851,45237.8537
2005-11-01 10:50:00,28.71,28.75,28.69,28.75,38442.03266051324,13.6803,13.6994,13.6708,13.6994,38442.0327
2005-11-01 11:00:00,28.75,28.77,28.73,28.75,51019.37316157825,13.6994,13.7089,13.6899,13.6994,51019.3732
2005-11-01 11:10:00,28.75,28.76,28.74,28.75,24546.10001014301,13.6994,13.7042,13.6946,13.6994,24546.1
2005-11-01 11:20:00,28.75,28.77,28.74,28.76,49599.35084694188,13.6994,13.7089,13.6946,13.7042,49599.3508
2005-11-01 11:30:00,28.76,28.78,28.76,28.77,57003.75291611726,13.7042,13.7137,13.7042,13.7089,57003.7529
2005-11-01 11:40:00,28.77,28.8,28.76,28.8,40876.3566284613,13.7089,13.7232,13.7042,13.7232,40876.3566
2005-11-01 11:50:00,28.79,28.85,28.79,28.84,23531.79835683132,13.7185,13.747,13.7185,13.7423,23531.7984
2005-11-01 12:00:00,28.84,28.84,28.77,28.77,25966.12232477939,13.7423,13.7423,13.7089,13.7089,25966.1223
2005-11-01 12:10:00,28.77,28.79,28.77,28.79,22213.20620752612,13.7089,13.7185,13.7089,13.7185,22213.2062
2005-11-01 12:20:00,28.78,28.79,28.76,28.79,34181.96571660412,13.7137,13.7185,13.7042,13.7185,34181.9657
2005-11-01 12:30:00,28.79,28.79,28.78,28.78,34283.395881935285,13.7185,13.7185,13.7137,13.7137,34283.3959
2005-11-01 12:40:00,28.78,28.79,28.71,28.71,22821.78719951313,13.7137,13.7185,13.6803,13.6803,22821.7872
2005-11-01 12:50:00,28.71,28.71,28.66,28.68,37630.59133786388,13.6803,13.6803,13.6565,13.666,37630.5913
2005-11-01 13:00:00,28.68,28.7,28.67,28.69,25966.12232477939,13.666,13.6756,13.6613,13.6708,25966.1223
2005-11-01 13:10:00,28.69,28.71,28.69,28.7,17141.697940967642,13.6708,13.6803,13.6708,13.6756,17141.6979
2005-11-01 13:20:00,28.7,28.7,28.68,28.68,26473.27315143524,13.6756,13.6756,13.666,13.666,26473.2732
2005-11-01 13:30:00,28.69,28.7,28.68,28.69,30936.200426006693,13.6708,13.6756,13.666,13.6708,30936.2004
2005-11-01 13:40:00,28.7,28.74,28.69,28.73,21604.6252155391,13.6756,13.6946,13.6708,13.6899,21604.6252
2005-11-01 13:50:00,28.73,28.75,28.71,28.74,42093.518612435335,13.6899,13.6994,13.6803,13.6946,42093.5186
2005-11-01 14:00:00,28.73,28.74,28.72,28.73,52540.825641545794,13.6899,13.6946,13.6851,13.6899,52540.8256
2005-11-01 14:10:00,28.73,28.79,28.72,28.79,43513.540927071714,13.6899,13.7185,13.6851,13.7185,43513.5409
2005-11-01 14:20:00,28.8,28.88,28.77,28.81,62988.132670656254,13.7232,13.7613,13.7089,13.728,62988.1327
2005-11-01 14:30:00,28.81,28.87,28.74,28.75,44223.5520843899,13.728,13.7566,13.6946,13.6994,44223.5521
2005-11-01 14:40:00,28.74,28.81,28.74,28.79,112283.19302160465,13.6946,13.728,13.6946,13.7185,112283.193
2005-11-01 14:50:00,28.8,28.82,28.76,28.76,45745.00456435744,13.7232,13.7328,13.7042,13.7042,45745.0046
2005-11-01 15:00:00,28.76,28.79,28.73,28.74,74246.88102241607,13.7042,13.7185,13.6899,13.6946,74246.881
2005-11-01 15:10:00,28.74,28.75,28.69,28.72,60756.66903337053,13.6946,13.6994,13.6708,13.6851,60756.669
2005-11-01 15:20:00,28.71,28.77,28.71,28.77,87635.66284613044,13.6803,13.7089,13.6803,13.7089,87635.6628
2005-11-01 15:30:00,28.77,28.84,28.76,28.8,138147.88518105284,13.7089,13.7423,13.7042,13.7232,138147.8852
2005-11-01 15:40:00,28.8,28.85,28.79,28.85,117658.9917841566,13.7232,13.747,13.7185,13.747,117658.9918
2005-11-01 15:50:00,28.84,28.9,28.84,28.9,231260.7769550664,13.7423,13.7709,13.7423,13.7709,231260.777
2005-11-02 09:30:00,28.78,28.88,28.69,28.86,68566.79176387057,13.7137,13.7613,13.6708,13.7518,68566.7918
2005-11-02 09:40:00,28.84,28.9,28.76,28.9,40267.77563647429,13.7423,13.7709,13.7042,13.7709,40267.7756
2005-11-02 09:50:00,28.9,29.04,28.89,29.02,43107.82026574703,13.7709,13.8376,13.7661,13.8281,43107.8203
2005-11-02 10:00:00,29.02,29.08,29.02,29.08,30733.34009534436,13.8281,13.8566,13.8281,13.8566,30733.3401
2005-11-02 10:10:00,29.08,29.08,29.02,29.02,139466.47733035806,13.8566,13.8566,13.8281,13.8281,139466.4773
2005-11-02 10:20:00,29.02,29.06,29.01,29.03,34689.11654325997,13.8281,13.8471,13.8233,13.8328,34689.1165
2005-11-02 10:30:00,29.03,29.07,28.97,28.99,50207.9318389289,13.8328,13.8519,13.8042,13.8138,50207.9318
2005-11-02 10:40:00,28.99,29.07,28.95,29.05,41484.93762044832,13.8138,13.8519,13.7947,13.8423,41484.9376
2005-11-02 10:50:00,29.04,29.07,29.0,29.04,38137.742164519725,13.8376,13.8519,13.8185,13.8376,38137.7422
2005-11-02 11:00:00,29.03,29.13,29.03,29.13,42499.23927376002,13.8328,13.8805,13.8328,13.8805,42499.2393
2005-11-02 11:10:00,29.13,29.14,29.08,29.14,58626.63556141596,13.8805,13.8852,13.8566,13.8852,58626.6356
2005-11-02 11:20:00,29.14,29.15,29.12,29.15,22618.926868850795,13.8852,13.89,13.8757,13.89,22618.9269
2005-11-02 11:30:00,29.15,29.21,29.15,29.21,329039.45633431384,13.89,13.9186,13.89,13.9186,329039.4563
2005-11-02 11:40:00,29.21,29.21,29.18,29.19,26473.27315143524,13.9186,13.9186,13.9043,13.9091,26473.2732
2005-11-02 11:50:00,29.19,29.22,29.19,29.2,210569.02322750783,13.9091,13.9234,13.9091,13.9138,210569.0232
2005-11-02 12:00:00,29.2,29.22,29.18,29.22,44527.8425803834,13.9138,13.9234,13.9043,13.9234,44527.8426
2005-11-02 12:10:00,29.21,29.23,29.18,29.2,15417.385130337763,13.9186,13.9281,13.9043,13.9138,15417.3851
2005-11-02 12:20:00,29.21,29.24,29.21,29.24,33370.524393954765,13.9186,13.9329,13.9186,13.9329,33370.5244
2005-11-02 12:30:00,29.24,29.25,29.22,29.23,21706.05538087027,13.9329,13.9376,13.9234,13.9281,21706.0554
2005-11-02 12:40:00,29.23,29.28,29.21,29.28,112384.6231869358,13.9281,13.9519,13.9186,13.9519,112384.6232
2005-11-02 12:50:00,29.28,29.33,29.28,29.33,131554.92443452682,13.9519,13.9758,13.9519,13.9758,131554.9244
2005-11-02 13:00:00,29.33,29.33,29.29,29.3,26168.982655441727,13.9758,13.9758,13.9567,13.9615,26168.9827
2005-11-02 13:10:00,29.31,29.33,29.3,29.31,12780.200831727356,13.9662,13.9758,13.9615,13.9662,12780.2008
2005-11-02 13:20:00,29.31,29.33,29.3,29.3,14200.223146363727,13.9662,13.9758,13.9615,13.9615,14200.2231
2005-11-02 13:30:00,29.31,29.52,29.31,29.31,68465.3615985394,13.9662,14.0663,13.9662,13.9662,68465.3616
2005-11-02 13:40:00,29.3,29.35,29.3,29.34,25154.68100213004,13.9615,13.9853,13.9615,13.9805,25154.681
2005-11-02 13:50:00,29.35,29.36,29.31,29.34,46759.30621766914,13.9853,13.9901,13.9662,13.9805,46759.3062
2005-11-02 14:00:00,29.34,29.36,29.32,29.33,51120.80332690942,13.9805,13.9901,13.971,13.9758,51120.8033
2005-11-02 14:10:00,29.33,29.35,29.31,29.34,48585.04919363018,13.9758,13.9853,13.9662,13.9805,48585.0492
2005-11-02 14:20:00,29.33,29.34,29.31,29.33,29617.60827670149,13.9758,13.9805,13.9662,13.9758,29617.6083
2005-11-02 14:30:00,29.33,29.34,29.21,29.24,39963.48514048078,13.9758,13.9805,13.9186,13.9329,39963.4851
2005-11-02 14:40:00,29.23,29.25,29.18,29.25,52845.116137539306,13.9281,13.9376,13.9043,13.9376,52845.1161
2005-11-02 14:50:00,29.24,29.24,29.19,29.24,39253.47398316259,13.9329,13.9329,13.9091,13.9329,39253.474
2005-11-02 15:00:00,29.23,29.24,29.21,29.23,23937.519018156,13.9281,13.9329,13.9186,13.9281,23937.519
2005-11-02 15:10:00,29.23,29.24,29.17,29.18,55888.02109747439,13.9281,13.9329,13.8995,13.9043,55888.0211
2005-11-02 15:20:00,29.18,29.19,29.17,29.19,100415.8636778578,13.9043,13.9091,13.8995,13.9091,100415.8637
2005-11-02 15:30:00,29.19,29.2,29.18,29.2,98488.69053656555,13.9091,13.9138,13.9043,13.9138,98488.6905
2005-11-02 15:40:00,29.2,29.27,29.2,29.27,120701.89674409167,13.9138,13.9472,13.9138,13.9472,120701.8967
2005-11-02 15:50:00,29.27,29.3,29.25,29.3,216350.5426513845,13.9472,13.9615,13.9376,13.9615,216350.5427
2005-11-03 09:30:00,29.38,29.42,29.38,29.39,34587.6863779288,13.9996,14.0187,13.9996,14.0044,34587.6864
2005-11-03 09:40:00,29.39,29.4,29.32,29.4,248808.1955573588,14.0044,14.0091,13.971,14.0091,248808.1956
2005-11-03 09:50:00,29.39,29.4,29.28,29.28,78912.66862764987,14.0044,14.0091,13.9519,13.9519,78912.6686
2005-11-03 10:00:00,29.27,29.29,29.22,29.28,41687.79795111066,13.9472,13.9567,13.9234,13.9519,41687.798
2005-11-03 10:10:00,29.29,29.29,29.17,29.21,67248.19961456537,13.9567,13.9567,13.8995,13.9186,67248.1996
2005-11-03 10:20:00,29.2,29.28,29.2,29.23,46049.29506035095,13.9138,13.9519,13.9138,13.9281,46049.2951
2005-11-03 10:30:00,29.23,29.32,29.2,29.31,32863.37356729891,13.9281,13.971,13.9138,13.9662,32863.3736
2005-11-03 10:40:00,29.31,29.32,29.18,29.18,41586.36778577949,13.9662,13.971,13.9043,13.9043,41586.3678
2005-11-03 10:50:00,29.18,29.22,29.18,29.22,43614.97109240288,13.9043,13.9234,13.9043,13.9234,43614.9711
2005-11-03 11:00:00,29.22,29.27,29.21,29.21,33776.24505527944,13.9234,13.9472,13.9186,13.9186,33776.2451
2005-11-03 11:10:00,29.22,29.22,29.18,29.18,34181.96571660412,13.9234,13.9234,13.9043,13.9043,34181.9657
2005-11-03 11:20:00,29.18,29.19,29.14,29.19,30936.200426006693,13.9043,13.9091,13.8852,13.9091,30936.2004
2005-11-03 11:30:00,29.19,29.2,29.17,29.17,35906.278527234,13.9091,13.9138,13.8995,13.8995,35906.2785
2005-11-03 11:40:00,29.18,29.22,29.18,29.19,38036.31199918856,13.9043,13.9234,13.9043,13.9091,38036.312
2005-11-03 11:50:00,29.19,29.2,29.15,29.15,34283.395881935285,13.9091,13.9138,13.89,13.89,34283.3959
2005-11-03 12:00:00,29.15,29.17,29.14,29.16,22416.066538188457,13.89,13.8995,13.8852,13.8948,22416.0665
2005-11-03 12:10:00,29.17,29.2,29.16,29.2,33573.3847246171,13.8995,13.9138,13.8948,13.9138,33573.3847
2005-11-03 12:20:00,29.2,29.23,29.2,29.2,26168.982655441727,13.9138,13.9281,13.9138,13.9138,26168.9827
2005-11-03 12:30:00,29.2,29.21,29.17,29.18,18358.85992494168,13.9138,13.9186,13.8995,13.9043,18358.8599
2005-11-03 12:40:00,29.17,29.18,29.13,29.15,15113.094634344254,13.8995,13.9043,13.8805,13.89,15113.0946
2005-11-03 12:50:00,29.15,29.16,29.14,29.16,21604.6252155391,13.89,13.8948,13.8852,13.8948,21604.6252
2005-11-03 13:00:00,29.17,29.19,29.17,29.18,30733.34009534436,13.8995,13.9091,13.8995,13.9043,30733.3401
2005-11-03 13:10:00,29.19,29.19,29.16,29.18,20488.89339689624,13.9091,13.9091,13.8948,13.9043,20488.8934
2005-11-03 13:20:00,29.18,29.2,29.18,29.19,22923.217364844302,13.9043,13.9138,13.9043,13.9091,22923.2174
2005-11-03 13:30:00,29.19,29.2,29.16,29.17,22314.636372857287,13.9091,13.9138,13.8948,13.8995,22314.6364
2005-11-03 13:40:00,29.17,29.22,29.17,29.21,21706.05538087027,13.8995,13.9234,13.8995,13.9186,21706.0554
2005-11-03 13:50:00,29.21,29.23,29.2,29.23,27791.86530074044,13.9186,13.9281,13.9138,13.9281,27791.8653
2005-11-03 14:00:00,29.23,29.23,29.22,29.22,35906.278527234,13.9281,13.9281,13.9234,13.9234,35906.2785
2005-11-03 14:10:00,29.23,29.25,29.21,29.25,50106.501673597726,13.9281,13.9376,13.9186,13.9376,50106.5017
2005-11-03 14:20:00,29.25,29.28,29.23,29.26,37326.300841870376,13.9376,13.9519,13.9281,13.9424,37326.3008
2005-11-03 14:30:00,29.26,29.27,29.26,29.26,18155.99959427934,13.9424,13.9472,13.9424,13.9424,18155.9996
2005-11-03 14:40:00,29.25,29.27,29.21,29.21,68363.93143320824,13.9376,13.9472,13.9186,13.9186,68363.9314
2005-11-03 14:50:00,29.2,29.21,29.14,29.15,54062.27812151334,13.9138,13.9186,13.8852,13.89,54062.2781
2005-11-03 15:00:00,29.15,29.15,29.12,29.15,50005.07150826656,13.89,13.89,13.8757,13.89,50005.0715
2005-11-03 15:10:00,29.14,29.15,29.08,29.08,70493.9649051628,13.8852,13.89,13.8566,13.8566,70493.9649
2005-11-03 15:20:00,29.08,29.08,29.04,29.05,74044.02069175373,13.8566,13.8566,13.8376,13.8423,74044.0207
2005-11-03 15:30:00,29.04,29.06,29.03,29.03,42093.518612435335,13.8376,13.8471,13.8328,13.8328,42093.5186
2005-11-03 15:40:00,29.04,29.04,29.01,29.03,78405.51780099401,13.8376,13.8376,13.8233,13.8328,78405.5178
2005-11-03 15:50:00,29.04,29.1,29.04,29.06,90374.27731007202,13.8376,13.8662,13.8376,13.8471,90374.2773
2005-11-04 09:30:00,29.08,29.08,28.96,29.02,129222.03063190992,13.8566,13.8566,13.7995,13.8281,129222.0306
2005-11-04 09:40:00,29.04,29.17,29.04,29.09,57206.61324677959,13.8376,13.8995,13.8376,13.8614,57206.6132
2005-11-04 09:50:00,29.09,29.15,29.06,29.15,50816.51283091591,13.8614,13.89,13.8471,13.89,50816.5128
2005-11-04 10:00:00,29.15,29.16,29.02,29.02,106095.9529364033,13.89,13.8948,13.8281,13.8281,106095.9529
2005-11-04 10:10:00,29.02,29.02,28.87,28.87,38746.32315650675,13.8281,13.8281,13.7566,13.7566,38746.3232
2005-11-04 10:20:00,28.87,28.87,28.69,28.76,54873.71944416269,13.7566,13.7566,13.6708,13.7042,54873.7194
2005-11-04 10:30:00,28.76,28.77,28.69,28.74,57815.194238766606,13.7042,13.7089,13.6708,13.6946,57815.1942
2005-11-04 10:40:00,28.73,28.73,28.61,28.61,37224.870676539205,13.6899,13.6899,13.6327,13.6327,37224.8707
2005-11-04 10:50:00,28.61,28.65,28.6,28.61,47165.02687899381,13.6327,13.6517,13.6279,13.6327,47165.0269
2005-11-04 11:00:00,28.61,28.61,28.49,28.51,92098.59012070188,13.6327,13.6327,13.5755,13.585,92098.5901
2005-11-04 11:10:00,28.5,28.57,28.45,28.56,69276.80292118876,13.5803,13.6136,13.5564,13.6089,69276.8029
2005-11-04 11:20:00,28.56,28.64,28.56,28.61,50106.501673597726,13.6089,13.647,13.6089,13.6327,50106.5017
2005-11-04 11:30:00,28.61,28.63,28.56,28.58,34181.96571660412,13.6327,13.6422,13.6089,13.6184,34181.9657
2005-11-04 11:40:00,28.58,28.68,28.58,28.68,34993.40703925347,13.6184,13.666,13.6184,13.666,34993.407
2005-11-04 11:50:00,28.67,28.72,28.67,28.72,26067.55249011056,13.6613,13.6851,13.6613,13.6851,26067.5525
2005-11-04 12:00:00,28.72,28.73,28.68,28.71,31950.50207931839,13.6851,13.6899,13.666,13.6803,31950.5021
2005-11-04 12:10:00,28.72,28.76,28.71,28.75,18358.85992494168,13.6851,13.7042,13.6803,13.6994,18358.8599
2005-11-04 12:20:00,28.74,28.78,28.73,28.77,25560.40166345471,13.6946,13.7137,13.6899,13.7089,25560.4017
2005-11-04 12:30:00,28.79,28.84,28.78,28.83,21908.91571153261,13.7185,13.7423,13.7137,13.7375,21908.9157
2005-11-04 12:40:00,28.83,28.84,28.79,28.81,12983.061162389697,13.7375,13.7423,13.7185,13.728,12983.0612
2005-11-04 12:50:00,28.79,28.85,28.79,28.8,27791.86530074044,13.7185,13.747,13.7185,13.7232,27791.8653
2005-11-04 13:00:00,28.79,28.8,28.76,28.77,22314.636372857287,13.7185,13.7232,13.7042,13.7089,22314.6364
2005-11-04 13:10:00,28.77,28.77,28.74,28.75,11563.038847753322,13.7089,13.7089,13.6946,13.6994,11563.0388
2005-11-04 13:20:00,28.76,28.85,28.75,28.82,20488.89339689624,13.7042,13.747,13.6994,13.7328,20488.8934
2005-11-04 13:30:00,28.82,28.82,28.75,28.76,13794.502485039053,13.7328,13.7328,13.6994,13.7042,13794.5025
2005-11-04 13:40:00,28.76,28.78,28.73,28.77,21503.19505020793,13.7042,13.7137,13.6899,13.7089,21503.1951
2005-11-04 13:50:00,28.78,28.84,28.78,28.81,12881.630997058524,13.7137,13.7423,13.7137,13.728,12881.631
2005-11-04 14:00:00,28.82,28.84,28.76,28.84,20286.033066233897,13.7328,13.7423,13.7042,13.7423,20286.0331
2005-11-04 14:10:00,28.83,28.84,28.79,28.8,27284.714474084594,13.7375,13.7423,13.7185,13.7232,27284.7145
2005-11-04 14:20:00,28.8,28.87,28.78,28.79,39659.19464448728,13.7232,13.7566,13.7137,13.7185,39659.1946
2005-11-04 14:30:00,28.8,28.8,28.76,28.76,27183.284308753424,13.7232,13.7232,13.7042,13.7042,27183.2843
2005-11-04 14:40:00,28.77,28.8,28.75,28.78,32051.93224464956,13.7089,13.7232,13.6994,13.7137,32051.9322
2005-11-04 14:50:00,28.78,28.9,28.76,28.86,21706.05538087027,13.7137,13.7709,13.7042,13.7518,21706.0554
2005-11-04 15:00:00,28.85,28.86,28.82,28.85,21807.48554620144,13.747,13.7518,13.7328,13.747,21807.4855
2005-11-04 15:10:00,28.84,28.88,28.84,28.87,19778.88223957805,13.7423,13.7613,13.7423,13.7566,19778.8822
2005-11-04 15:20:00,28.86,28.9,28.86,28.9,20590.323562227408,13.7518,13.7709,13.7518,13.7709,20590.3236
2005-11-04 15:30:00,28.9,28.94,28.89,28.93,22111.77604219495,13.7709,13.7899,13.7661,13.7852,22111.776
2005-11-04 15:40:00,28.94,28.97,28.93,28.97,52337.965310883454,13.7899,13.8042,13.7852,13.8042,52337.9653
2005-11-04 15:50:00,28.97,28.99,28.94,28.95,62683.84217466274,13.8042,13.8138,13.7899,13.7947,62683.8422
2005-11-07 09:30:00,29.04,29.27,29.04,29.09,67958.21077188356,13.8376,13.9472,13.8376,13.8614,67958.2108
2005-11-07 09:40:00,29.09,29.11,29.03,29.08,45136.423572370426,13.8614,13.8709,13.8328,13.8566,45136.4236
2005-11-07 09:50:00,29.08,29.13,29.03,29.09,44223.5520843899,13.8566,13.8805,13.8328,13.8614,44223.5521
2005-11-07 10:00:00,29.09,29.11,29.07,29.07,97880.10954457856,13.8614,13.8709,13.8519,13.8519,97880.1095
2005-11-07 10:10:00,29.06,29.07,28.99,29.03,39963.48514048078,13.8471,13.8519,13.8138,13.8328,39963.4851
2005-11-07 10:20:00,29.03,29.11,28.99,29.08,43006.39010041586,13.8328,13.8709,13.8138,13.8566,43006.3901
2005-11-07 10:30:00,29.08,29.09,28.99,28.99,39456.33431382493,13.8566,13.8614,13.8138,13.8138,39456.3343
2005-11-07 10:40:00,28.98,29.05,28.97,29.03,30226.189268688508,13.809,13.8423,13.8042,13.8328,30226.1893
2005-11-07 10:50:00,29.03,29.04,29.01,29.02,24444.669844811848,13.8328,13.8376,13.8233,13.8281,24444.6698
2005-11-07 11:00:00,29.01,29.02,28.98,29.0,28400.44629272745,13.8233,13.8281,13.809,13.8185,28400.4463
2005-11-07 11:10:00,28.98,29.0,28.96,28.98,22923.217364844302,13.809,13.8185,13.7995,13.809,22923.2174
2005-11-07 11:20:00,28.98,28.99,28.96,28.99,22618.926868850795,13.809,13.8138,13.7995,13.8138,22618.9269
2005-11-07 11:30:00,28.98,29.04,28.97,29.04,36311.99918855868,13.809,13.8376,13.8042,13.8376,36311.9992
2005-11-07 11:40:00,29.03,29.08,29.03,29.06,29516.17811137032,13.8328,13.8566,13.8328,13.8471,29516.1781
2005-11-07 11:50:00,29.06,29.07,28.97,29.04,28704.73678872097,13.8471,13.8519,13.8042,13.8376,28704.7368
2005-11-07 12:00:00,29.05,29.08,29.04,29.06,14504.513642357237,13.8423,13.8566,13.8376,13.8471,14504.5136
2005-11-07 12:10:00,29.06,29.08,29.03,29.08,22517.496703519628,13.8471,13.8566,13.8328,13.8566,22517.4967
2005-11-07 12:20:00,29.08,29.09,29.05,29.06,21706.05538087027,13.8566,13.8614,13.8423,13.8471,21706.0554
2005-11-07 12:30:00,29.07,29.08,29.05,29.05,13185.921493052034,13.8519,13.8566,13.8423,13.8423,13185.9215
2005-11-07 12:40:00,29.05,29.07,29.02,29.07,23328.938026168984,13.8423,13.8519,13.8281,13.8519,23328.938
2005-11-07 12:50:00,29.07,29.11,29.07,29.1,30834.770260675527,13.8519,13.8709,13.8519,13.8662,30834.7703
2005-11-07 13:00:00,29.1,29.1,29.08,29.09,9230.145045136424,13.8662,13.8662,13.8566,13.8614,9230.145
2005-11-07 13:10:00,29.09,29.1,29.08,29.08,12577.340501065017,13.8614,13.8662,13.8566,13.8566,12577.3405
2005-11-07 13:20:00,29.08,29.14,29.08,29.14,23633.22852216249,13.8566,13.8852,13.8566,13.8852,23633.2285
2005-11-07 13:30:00,29.15,29.17,29.14,29.17,19576.02190891571,13.89,13.8995,13.8852,13.8995,19576.0219
2005-11-07 13:40:00,29.15,29.18,29.14,29.16,126381.9860026372,13.89,13.9043,13.8852,13.8948,126381.986
2005-11-07 13:50:00,29.16,29.19,29.14,29.19,19170.30124759104,13.8948,13.9091,13.8852,13.9091,19170.3012
2005-11-07 14:00:00,29.18,29.23,29.15,29.22,28299.016127396288,13.9043,13.9281,13.89,13.9234,28299.0161
2005-11-07 14:10:00,29.23,29.27,29.22,29.26,45542.1442336951,13.9281,13.9472,13.9234,13.9424,45542.1442
2005-11-07 14:20:00,29.26,29.29,29.25,29.28,37022.010345876864,13.9424,13.9567,13.9376,13.9519,37022.0103
2005-11-07 14:30:00,29.28,29.3,29.27,29.28,52135.10498022112,13.9519,13.9615,13.9472,13.9519,52135.105
2005-11-07 14:40:00,29.28,29.33,29.27,29.3,30631.909930013186,13.9519,13.9758,13.9472,13.9615,30631.9099
2005-11-07 14:50:00,29.3,29.33,29.28,29.31,33066.233897961254,13.9615,13.9758,13.9519,13.9662,33066.2339
2005-11-07 15:00:00,29.31,29.34,29.31,29.33,75261.18267572776,13.9662,13.9805,13.9662,13.9758,75261.1827
2005-11-07 15:10:00,29.32,29.33,29.28,29.29,59640.93721472766,13.971,13.9758,13.9519,13.9567,59640.9372
2005-11-07 15:20:00,29.29,29.3,29.28,29.28,45440.71406836393,13.9567,13.9615,13.9519,13.9519,45440.7141
2005-11-07 15:30:00,29.28,29.36,29.28,29.34,80434.12110761741,13.9519,13.9901,13.9519,13.9805,80434.1211
2005-11-07 15:40:00,29.33,29.36,29.33,29.35,72116.8475504615,13.9758,13.9901,13.9758,13.9853,72116.8476
2005-11-07 15:50:00,29.36,29.38,29.36,29.37,117456.13145349426,13.9901,13.9996,13.9901,13.9948,117456.1315
2005-11-08 09:30:00,29.34,29.34,29.18,29.18,65929.60746526017,13.9805,13.9805,13.9043,13.9043,65929.6075
2005-11-08 09:40:00,29.19,29.27,29.03,29.24,82767.0149102343,13.9091,13.9472,13.8328,13.9329,82767.0149
2005-11-08 09:50:00,29.18,29.34,29.16,29.3,71609.69672380565,13.9043,13.9805,13.8948,13.9615,71609.6967
2005-11-08 10:00:00,29.31,29.31,29.17,29.17,46252.155391013286,13.9662,13.9662,13.8995,13.8995,46252.1554
2005-11-08 10:10:00,29.18,29.24,29.13,29.16,48787.909524292525,13.9043,13.9329,13.8805,13.8948,48787.9095
2005-11-08 10:20:00,29.16,29.25,29.14,29.25,23633.22852216249,13.8948,13.9376,13.8852,13.9376,23633.2285
2005-11-08 10:30:00,29.26,29.28,29.25,29.27,18764.580586266355,13.9424,13.9519,13.9376,13.9472,18764.5806
2005-11-08 10:40:00,29.27,29.36,29.27,29.29,25053.250836798863,13.9472,13.9901,13.9472,13.9567,25053.2508
2005-11-08 10:50:00,29.29,29.29,29.23,29.23,13084.491327720863,13.9567,13.9567,13.9281,13.9281,13084.4913
2005-11-08 11:00:00,29.23,29.28,29.21,29.21,19576.02190891571,13.9281,13.9519,13.9186,13.9186,19576.0219
2005-11-08 11:10:00,29.21,29.28,29.19,29.25,39050.61365250025,13.9186,13.9519,13.9091,13.9376,39050.6137
2005-11-08 11:20:00,29.24,29.28,29.23,29.24,14301.653311694898,13.9329,13.9519,13.9281,13.9329,14301.6533
2005-11-08 11:30:00,29.23,29.24,29.18,29.18,34384.826047266455,13.9281,13.9329,13.9043,13.9043,34384.826
2005-11-08 11:40:00,29.17,29.27,29.17,29.27,18561.720255604017,13.8995,13.9472,13.8995,13.9472,18561.7203
2005-11-08 11:50:00,29.27,29.28,29.26,29.28,16330.256618318288,13.9472,13.9519,13.9424,13.9519,16330.2566
2005-11-08 12:00:00,29.28,29.28,29.26,29.27,15417.385130337763,13.9519,13.9519,13.9424,13.9472,15417.3851
2005-11-08 12:10:00,29.27,29.28,29.24,29.24,12780.200831727356,13.9472,13.9519,13.9329,13.9329,12780.2008
2005-11-08 12:20:00,29.25,29.27,29.23,29.27,14910.234303681917,13.9376,13.9472,13.9281,13.9472,14910.2343
2005-11-08 12:30:00,29.26,29.28,29.25,29.27,16837.407444974135,13.9424,13.9519,13.9376,13.9472,16837.4074
2005-11-08 12:40:00,29.28,29.28,29.23,29.23,5984.379754539,13.9519,13.9519,13.9281,13.9281,5984.3798
2005-11-08 12:50:00,29.23,29.24,29.22,29.23,11360.178517090982,13.9281,13.9329,13.9234,13.9281,11360.1785
2005-11-08 13:00:00,29.23,29.23,29.2,29.2,25053.250836798863,13.9281,13.9281,13.9138,13.9138,25053.2508
2005-11-08 13:10:00,29.2,29.21,29.1,29.11,15620.245461000102,13.9138,13.9186,13.8662,13.8709,15620.2455
2005-11-08 13:20:00,29.11,29.12,29.08,29.11,20184.60290090273,13.8709,13.8757,13.8566,13.8709,20184.6029
2005-11-08 13:30:00,29.12,29.16,29.11,29.15,21300.3347195456,13.8757,13.8948,13.8709,13.89,21300.3347
2005-11-08 13:40:00,29.16,29.18,29.14,29.14,12171.61983974034,13.8948,13.9043,13.8852,13.8852,12171.6198
2005-11-08 13:50:00,29.14,29.14,29.1,29.12,25661.83182878588,13.8852,13.8852,13.8662,13.8757,25661.8318
2005-11-08 14:00:00,29.11,29.16,29.11,29.15,17851.70909828583,13.8709,13.8948,13.8709,13.89,17851.7091
2005-11-08 14:10:00,29.15,29.17,29.12,29.13,15011.664469013083,13.89,13.8995,13.8757,13.8805,15011.6645
2005-11-08 14:20:00,29.14,29.16,29.11,29.16,22618.926868850795,13.8852,13.8948,13.8709,13.8948,22618.9269
2005-11-08 14:30:00,29.16,29.17,29.14,29.14,18155.99959427934,13.8948,13.8995,13.8852,13.8852,18155.9996
2005-11-08 14:40:00,29.15,29.19,29.14,29.18,37732.02150319505,13.89,13.9091,13.8852,13.9043,37732.0215
2005-11-08 14:50:00,29.18,29.19,29.11,29.11,12070.18967440917,13.9043,13.9091,13.8709,13.8709,12070.1897
2005-11-08 15:00:00,29.12,29.12,29.09,29.1,38442.03266051324,13.8757,13.8757,13.8614,13.8662,38442.0327
2005-11-08 15:10:00,29.11,29.17,29.1,29.17,46759.30621766914,13.8709,13.8995,13.8662,13.8995,46759.3062
2005-11-08 15:20:00,29.17,29.18,29.12,29.15,60350.948372045845,13.8995,13.9043,13.8757,13.89,60350.9484
2005-11-08 15:30:00,29.16,29.17,29.14,29.14,56192.3115934679,13.8948,13.8995,13.8852,13.8852,56192.3116
2005-11-08 15:40:00,29.14,29.14,29.09,29.09,38340.60249518207,13.8852,13.8852,13.8614,13.8614,38340.6025
2005-11-08 15:50:00,29.09,29.12,29.09,29.09,102343.03681915002,13.8614,13.8757,13.8614,13.8614,102343.0368
2005-11-09 09:30:00,28.99,29.06,28.91,28.94,47570.747540318494,13.8138,13.8471,13.7756,13.7899,47570.7475
2005-11-09 09:40:00,28.95,29.05,28.95,28.99,26270.412820772897,13.7947,13.8423,13.7947,13.8138,26270.4128
2005-11-09 09:50:00,28.98,28.98,28.84,28.87,44832.13307637692,13.809,13.809,13.7423,13.7566,44832.1331
2005-11-09 10:00:00,28.86,28.87,28.81,28.82,36210.56902322751,13.7518,13.7566,13.728,13.7328,36210.569
2005-11-09 10:10:00,28.82,28.82,28.79,28.79,30124.759103357337,13.7328,13.7328,13.7185,13.7185,30124.7591
2005-11-09 10:20:00,28.8,28.8,28.78,28.78,43919.26158839639,13.7232,13.7232,13.7137,13.7137,43919.2616
2005-11-09 10:30:00,28.79,28.89,28.79,28.8,43716.40125773405,13.7185,13.7661,13.7185,13.7232,43716.4013
2005-11-09 10:40:00,28.81,28.87,28.81,28.83,35601.98803124049,13.728,13.7566,13.728,13.7375,35601.988
2005-11-09 10:50:00,28.83,28.85,28.81,28.84,41079.216959123645,13.7375,13.747,13.728,13.7423,41079.217
2005-11-09 11:00:00,28.84,28.84,28.82,28.84,26676.13348209757,13.7423,13.7423,13.7328,13.7423,26676.1335
2005-11-09 11:10:00,28.84,28.84,28.78,28.82,25256.111167461204,13.7423,13.7423,13.7137,13.7328,25256.1112
2005-11-09 11:20:00,28.82,28.84,28.77,28.8,31341.92108733137,13.7328,13.7423,13.7089,13.7232,31341.9211
2005-11-09 11:30:00,28.8,28.84,28.77,28.84,29414.74794603915,13.7232,13.7423,13.7089,13.7423,29414.7479
2005-11-09 11:40:00,28.84,28.86,28.8,28.86,19373.161578253374,13.7423,13.7518,13.7232,13.7518,19373.1616
2005-11-09 11:50:00,28.86,28.91,28.83,28.87,145045.13642357237,13.7518,13.7756,13.7375,13.7566,145045.1364
2005-11-09 12:00:00,28.87,28.87,28.83,28.87,38036.31199918856,13.7566,13.7566,13.7375,13.7566,38036.312
2005-11-09 12:10:00,28.86,28.89,28.82,28.89,28501.87645805863,13.7518,13.7661,13.7328,13.7661,28501.8765
2005-11-09 12:20:00,28.89,28.99,28.89,28.96,45745.00456435744,13.7661,13.8138,13.7661,13.7995,45745.0046
2005-11-09 12:30:00,28.95,29.11,28.94,29.01,129627.7512932346,13.7947,13.8709,13.7899,13.8233,129627.7513
2005-11-09 12:40:00,29.01,29.02,28.98,28.99,40369.20580180546,13.8233,13.8281,13.809,13.8138,40369.2058
2005-11-09 12:50:00,28.99,29.02,28.96,28.97,29719.03844203266,13.8138,13.8281,13.7995,13.8042,29719.0384
2005-11-09 13:00:00,28.96,28.98,28.9,28.91,26777.563647428746,13.7995,13.809,13.7709,13.7756,26777.5636
2005-11-09 13:10:00,28.91,28.95,28.91,28.94,19170.30124759104,13.7756,13.7947,13.7756,13.7899,19170.3012
2005-11-09 13:20:00,28.94,28.97,28.94,28.94,25763.26199411705,13.7899,13.8042,13.7899,13.7899,25763.262
2005-11-09 13:30:00,28.94,28.94,28.91,28.91,47469.31737498733,13.7899,13.7899,13.7756,13.7756,47469.3174
2005-11-09 13:40:00,28.91,28.94,28.89,28.9,22720.357034181965,13.7756,13.7899,13.7661,13.7709,22720.357
2005-11-09 13:50:00,28.89,28.91,28.86,28.88,12678.770666396187,13.7661,13.7756,13.7518,13.7613,12678.7707
2005-11-09 14:00:00,28.88,28.88,28.8,28.82,17851.70909828583,13.7613,13.7613,13.7232,13.7328,17851.7091
2005-11-09 14:10:00,28.82,28.87,28.8,28.85,21706.05538087027,13.7328,13.7566,13.7232,13.747,21706.0554
2005-11-09 14:20:00,28.85,28.86,28.78,28.78,30327.61943401968,13.747,13.7518,13.7137,13.7137,30327.6194
2005-11-09 14:30:00,28.78,28.84,28.78,28.84,28501.87645805863,13.7137,13.7423,13.7137,13.7423,28501.8765
2005-11-09 14:40:00,28.84,28.85,28.83,28.83,16330.256618318288,13.7423,13.747,13.7375,13.7375,16330.2566
2005-11-09 14:50:00,28.83,28.85,28.79,28.84,19170.30124759104,13.7375,13.747,13.7185,13.7423,19170.3012
2005-11-09 15:00:00,28.85,28.91,28.84,28.89,25966.12232477939,13.747,13.7756,13.7423,13.7661,25966.1223
2005-11-09 15:10:00,28.9,28.92,28.84,28.89,44933.563241708085,13.7709,13.7804,13.7423,13.7661,44933.5632
2005-11-09 15:20:00,28.89,28.94,28.88,28.94,26371.842986104068,13.7661,13.7899,13.7613,13.7899,26371.843
2005-11-09 15:30:00,28.93,28.97,28.92,28.92,34790.54670859114,13.7852,13.8042,13.7804,13.7804,34790.5467
2005-11-09 15:40:00,28.93,28.93,28.9,28.91,38137.742164519725,13.7852,13.7852,13.7709,13.7756,38137.7422
2005-11-09 15:50:00,28.9,28.91,28.87,28.88,56090.88142813673,13.7709,13.7756,13.7566,13.7613,56090.8814
2005-11-10 09:30:00,28.9,28.9,28.83,28.86,41180.647124454816,13.7709,13.7709,13.7375,13.7518,41180.6471
2005-11-10 09:40:00,28.86,28.89,28.84,28.86,29211.88761537681,13.7518,13.7661,13.7423,13.7518,29211.8876
2005-11-10 09:50:00,28.84,28.86,28.82,28.82,25661.83182878588,13.7423,13.7518,13.7328,13.7328,25661.8318
2005-11-10 10:00:00,28.83,28.83,28.74,28.74,44020.69175372756,13.7375,13.7375,13.6946,13.6946,44020.6918
2005-11-10 10:10:00,28.74,28.74,28.62,28.64,36920.580180545694,13.6946,13.6946,13.6375,13.647,36920.5802
2005-11-10 10:20:00,28.64,28.64,28.61,28.62,44730.702911045744,13.647,13.647,13.6327,13.6375,44730.7029
2005-11-10 10:30:00,28.62,28.69,28.62,28.68,27284.714474084594,13.6375,13.6708,13.6375,13.666,27284.7145
2005-11-10 10:40:00,28.68,28.7,28.66,28.7,41180.647124454816,13.666,13.6756,13.6565,13.6756,41180.6471
2005-11-10 10:50:00,28.7,28.78,28.7,28.76,30327.61943401968,13.6756,13.7137,13.6756,13.7042,30327.6194
2005-11-10 11:00:00,28.77,28.77,28.72,28.73,55380.87027081855,13.7089,13.7089,13.6851,13.6899,55380.8703
2005-11-10 11:10:00,28.72,28.73,28.66,28.67,31544.781417993712,13.6851,13.6899,13.6565,13.6613,31544.7814
2005-11-10 11:20:00,28.67,28.76,28.66,28.76,32457.652905974235,13.6613,13.7042,13.6565,13.7042,32457.6529
2005-11-10 11:30:00,28.76,28.77,28.73,28.74,14200.223146363727,13.7042,13.7089,13.6899,13.6946,14200.2231
2005-11-10 11:40:00,28.73,28.81,28.73,28.8,22010.34587686378,13.6899,13.728,13.6899,13.7232,22010.3459
2005-11-10 11:50:00,28.8,28.83,28.79,28.83,31341.92108733137,13.7232,13.7375,13.7185,13.7375,31341.9211
2005-11-10 12:00:00,28.82,28.83,28.82,28.82,11867.329343746833,13.7328,13.7375,13.7328,13.7328,11867.3293
2005-11-10 12:10:00,28.82,28.83,28.77,28.77,35601.98803124049,13.7328,13.7375,13.7089,13.7089,35601.988
2005-11-10 12:20:00,28.77,28.78,28.73,28.74,61872.40085201339,13.7089,13.7137,13.6899,13.6946,61872.4009
2005-11-10 12:30:00,28.75,28.75,28.73,28.73,17141.697940967642,13.6994,13.6994,13.6899,13.6899,17141.6979
2005-11-10 12:40:00,28.74,28.74,28.73,28.74,11055.888021097477,13.6946,13.6946,13.6899,13.6946,11055.888
2005-11-10 12:50:00,28.74,28.74,28.72,28.74,22517.496703519628,13.6946,13.6946,13.6851,13.6946,22517.4967
2005-11-10 13:00:00,28.74,28.82,28.73,28.79,42600.66943909119,13.6946,13.7328,13.6899,13.7185,42600.6694
2005-11-10 13:10:00,28.79,28.83,28.78,28.82,45440.71406836393,13.7185,13.7375,13.7137,13.7328,45440.7141
2005-11-10 13:20:00,28.82,28.83,28.77,28.78,47672.17770564966,13.7328,13.7375,13.7089,13.7137,47672.1777
2005-11-10 13:30:00,28.78,28.83,28.78,28.83,28907.597119383303,13.7137,13.7375,13.7137,13.7375,28907.5971
2005-11-10 13:40:00,28.83,28.83,28.8,28.83,62785.27233999391,13.7375,13.7375,13.7232,13.7375,62785.2723
2005-11-10 13:50:00,28.83,29.0,28.83,28.97,98285.83020590324,13.7375,13.8185,13.7375,13.8042,98285.8302
2005-11-10 14:00:00,28.97,28.99,28.96,28.96,43919.26158839639,13.8042,13.8138,13.7995,13.7995,43919.2616
2005-11-10 14:10:00,28.96,28.97,28.94,28.96,46962.16654833147,13.7995,13.8042,13.7899,13.7995,46962.1665
2005-11-10 14:20:00,28.96,29.04,28.95,29.04,54062.27812151334,13.7995,13.8376,13.7947,13.8376,54062.2781
2005-11-10 14:30:00,29.04,29.1,29.04,29.08,66538.18845724719,13.8376,13.8662,13.8376,13.8566,66538.1885
2005-11-10 14:40:00,29.07,29.1,29.06,29.07,42904.95993508469,13.8519,13.8662,13.8471,13.8519,42904.9599
2005-11-10 14:50:00,29.07,29.16,29.07,29.16,50512.22233492241,13.8519,13.8948,13.8519,13.8948,50512.2223
2005-11-10 15:00:00,29.16,29.19,29.15,29.16,49903.64134293539,13.8948,13.9091,13.89,13.8948,49903.6413
2005-11-10 15:10:00,29.15,29.15,29.09,29.1,59336.64671873416,13.89,13.89,13.8614,13.8662,59336.6467
2005-11-10 15:20:00,29.1,29.11,29.09,29.09,40876.3566284613,13.8662,13.8709,13.8614,13.8614,40876.3566
2005-11-10 15:30:00,29.1,29.11,29.08,29.11,63698.14382797444,13.8662,13.8709,13.8566,13.8709,63698.1438
2005-11-10 15:40:00,29.09,29.11,29.09,29.09,45237.85373770159,13.8614,13.8709,13.8614,13.8614,45237.8537
2005-11-10 15:50:00,29.1,29.12,29.08,29.12,98590.12070189674,13.8662,13.8757,13.8566,13.8757,98590.1207
2005-11-11 09:30:00,29.13,29.17,29.0,29.15,47469.31737498733,13.8805,13.8995,13.8185,13.89,47469.3174
2005-11-11 09:40:00,29.18,29.18,29.06,29.1,137742.16451972816,13.9043,13.9043,13.8471,13.8662,137742.1645
2005-11-11 09:50:00,29.11,29.18,29.07,29.17,29617.60827670149,13.8709,13.9043,13.8519,13.8995,29617.6083
2005-11-11 10:00:00,29.18,29.18,29.08,29.08,31341.92108733137,13.9043,13.9043,13.8566,13.8566,31341.9211
2005-11-11 10:10:00,29.08,29.14,29.03,29.14,51830.81448422761,13.8566,13.8852,13.8328,13.8852,51830.8145
2005-11-11 10:20:00,29.13,29.16,29.1,29.16,22213.20620752612,13.8805,13.8948,13.8662,13.8948,22213.2062
2005-11-11 10:30:00,29.15,29.16,29.13,29.15,20286.033066233897,13.89,13.8948,13.8805,13.89,20286.0331
2005-11-11 10:40:00,29.15,29.17,29.14,29.17,10548.737194441626,13.89,13.8995,13.8852,13.8995,10548.7372
2005-11-11 10:50:00,29.17,29.23,29.16,29.23,22111.77604219495,13.8995,13.9281,13.8948,13.9281,22111.776
2005-11-11 11:00:00,29.23,29.26,29.21,29.25,22923.217364844302,13.9281,13.9424,13.9186,13.9376,22923.2174
2005-11-11 11:10:00,29.25,29.27,29.21,29.21,13693.07231970788,13.9376,13.9472,13.9186,13.9186,13693.0723
2005-11-11 11:20:00,29.22,29.23,29.16,29.19,26574.703316766405,13.9234,13.9281,13.8948,13.9091,26574.7033
2005-11-11 11:30:00,29.2,29.2,29.15,29.17,21604.6252155391,13.9138,13.9138,13.89,13.8995,21604.6252
2005-11-11 11:40:00,29.18,29.2,29.15,29.15,18967.440916928696,13.9043,13.9138,13.89,13.89,18967.4409
2005-11-11 11:50:00,29.15,29.2,29.15,29.18,23126.077695506643,13.89,13.9138,13.89,13.9043,23126.0777
2005-11-11 12:00:00,29.18,29.22,29.18,29.19,14504.513642357237,13.9043,13.9234,13.9043,13.9091,14504.5136
2005-11-11 12:10:00,29.18,29.25,29.18,29.23,14200.223146363727,13.9043,13.9376,13.9043,13.9281,14200.2231
2005-11-11 12:20:00,29.22,29.22,29.2,29.21,10751.597525103964,13.9234,13.9234,13.9138,13.9186,10751.5975
2005-11-11 12:30:00,29.21,29.22,29.2,29.21,11968.759509078,13.9186,13.9234,13.9138,13.9186,11968.7595
2005-11-11 12:40:00,29.21,29.21,29.17,29.19,14605.943807688407,13.9186,13.9186,13.8995,13.9091,14605.9438
2005-11-11 12:50:00,29.18,29.21,29.15,29.16,13084.491327720863,13.9043,13.9186,13.89,13.8948,13084.4913
2005-11-11 13:00:00,29.15,29.21,29.14,29.2,13490.21198904554,13.89,13.9186,13.8852,13.9138,13490.212
2005-11-11 13:10:00,29.2,29.25,29.19,29.25,56192.3115934679,13.9138,13.9376,13.9091,13.9376,56192.3116
2005-11-11 13:20:00,29.25,29.27,29.24,29.26,13591.642154376712,13.9376,13.9472,13.9329,13.9424,13591.6422
2005-11-11 13:30:00,29.26,29.32,29.25,29.31,48483.61902829901,13.9424,13.971,13.9376,13.9662,48483.619
2005-11-11 13:40:00,29.32,29.34,29.32,29.34,22111.77604219495,13.971,13.9805,13.971,13.9805,22111.776
2005-11-11 13:50:00,29.33,29.34,29.33,29.34,21604.6252155391,13.9758,13.9805,13.9758,13.9805,21604.6252
2005-11-11 14:00:00,29.34,29.39,29.33,29.38,57612.33390810427,13.9805,14.0044,13.9758,13.9996,57612.3339
2005-11-11 14:10:00,29.37,29.38,29.35,29.36,18257.42975961051,13.9948,13.9996,13.9853,13.9901,18257.4298
2005-11-11 14:20:00,29.36,29.37,29.34,29.37,16837.407444974135,13.9901,13.9948,13.9805,13.9948,16837.4074
2005-11-11 14:30:00,29.38,29.38,29.35,29.35,18460.290090272847,13.9996,13.9996,13.9853,13.9853,18460.2901
2005-11-11 14:40:00,29.36,29.37,29.33,29.34,16533.116948980627,13.9901,13.9948,13.9758,13.9805,16533.1169
2005-11-11 14:50:00,29.34,29.38,29.34,29.36,25966.12232477939,13.9805,13.9996,13.9805,13.9901,25966.1223
2005-11-11 15:00:00,29.36,29.38,29.34,29.36,25053.250836798863,13.9901,13.9996,13.9805,13.9901,25053.2508
2005-11-11 15:10:00,29.35,29.38,29.35,29.37,41079.216959123645,13.9853,13.9996,13.9853,13.9948,41079.217
2005-11-11 15:20:00,29.37,29.38,29.35,29.35,33877.67522061061,13.9948,13.9996,13.9853,13.9853,33877.6752
2005-11-11 15:30:00,29.35,29.42,29.35,29.41,186022.92321736485,13.9853,14.0187,13.9853,14.0139,186022.9232
2005-11-11 15:40:00,29.41,29.45,29.4,29.44,93315.75210467594,14.0139,14.0329,14.0091,14.0282,93315.7521
2005-11-11 15:50:00,29.44,29.46,29.41,29.42,123136.22071203977,14.0282,14.0377,14.0139,14.0187,123136.2207
2005-11-14 09:30:00,30.87,30.96,30.12,30.42,843898.9755553302,14.7096,14.7525,14.3522,14.4952,843898.9756
2005-11-14 09:40:00,30.43,30.47,30.24,30.32,444365.5543158535,14.4999,14.519,14.4094,14.4475,444365.5543
2005-11-14 09:50:00,30.33,30.41,30.21,30.24,361699.9695709504,14.4523,14.4904,14.3951,14.4094,361699.9696
2005-11-14 10:00:00,30.27,30.35,30.24,30.3,199107.4145450857,14.4237,14.4618,14.4094,14.438,199107.4145
2005-11-14 10:10:00,30.3,30.34,30.17,30.29,258646.9215944822,14.438,14.457,14.376,14.4332,258646.9216
2005-11-14 10:20:00,30.29,30.32,30.23,30.32,273861.4463941576,14.4332,14.4475,14.4046,14.4475,273861.4464
2005-11-14 10:30:00,30.31,30.37,30.3,30.33,127802.00831727356,14.4427,14.4713,14.438,14.4523,127802.0083
2005-11-14 10:40:00,30.32,30.33,30.23,30.25,96460.0872299422,14.4475,14.4523,14.4046,14.4141,96460.0872
2005-11-14 10:50:00,30.24,30.24,30.07,30.18,197078.8112384623,14.4094,14.4094,14.3284,14.3808,197078.8112
2005-11-14 11:00:00,30.18,30.19,30.12,30.15,66233.89796125368,14.3808,14.3856,14.3522,14.3665,66233.898
2005-11-14 11:10:00,30.15,30.15,30.09,30.14,79115.5289583122,14.3665,14.3665,14.3379,14.3617,79115.529
2005-11-14 11:20:00,30.14,30.15,30.1,30.12,126584.84633329952,14.3617,14.3665,14.3427,14.3522,126584.8463
2005-11-14 11:30:00,30.11,30.11,30.02,30.05,65016.73597727964,14.3474,14.3474,14.3046,14.3188,65016.736
2005-11-14 11:40:00,30.05,30.07,30.03,30.05,60046.65787605234,14.3188,14.3284,14.3093,14.3188,60046.6579
2005-11-14 11:50:00,30.06,30.07,30.04,30.05,51222.23349224059,14.3236,14.3284,14.3141,14.3188,51222.2335
2005-11-14 12:00:00,30.05,30.05,29.97,29.98,51222.23349224059,14.3188,14.3188,14.2807,14.2855,51222.2335
2005-11-14 12:10:00,29.99,30.21,29.99,30.13,144740.84592757886,14.2903,14.3951,14.2903,14.357,144740.8459
2005-11-14 12:20:00,30.13,30.14,30.05,30.05,58829.4958920783,14.357,14.3617,14.3188,14.3188,58829.4959
2005-11-14 12:30:00,30.05,30.05,30.0,30.0,29719.03844203266,14.3188,14.3188,14.295,14.295,29719.0384
2005-11-14 12:40:00,30.01,30.02,30.0,30.01,56598.032254792575,14.2998,14.3046,14.295,14.2998,56598.0323
2005-11-14 12:50:00,30.0,30.01,29.97,29.97,40369.20580180546,14.295,14.2998,14.2807,14.2807,40369.2058
2005-11-14 13:00:00,29.97,29.97,29.89,29.89,40267.77563647429,14.2807,14.2807,14.2426,14.2426,40267.7756
2005-11-14 13:10:00,29.89,29.98,29.88,29.98,131453.49426919565,14.2426,14.2855,14.2378,14.2855,131453.4943
2005-11-14 13:20:00,29.98,30.01,29.93,30.01,63901.00415863678,14.2855,14.2998,14.2617,14.2998,63901.0042
2005-11-14 13:30:00,30.01,30.06,29.99,30.04,78608.37813165635,14.2998,14.3236,14.2903,14.3141,78608.3781
2005-11-14 13:40:00,30.04,30.05,29.97,30.04,58119.48473476012,14.3141,14.3188,14.2807,14.3141,58119.4847
2005-11-14 13:50:00,30.03,30.04,29.97,29.97,55786.59093214322,14.3093,14.3141,14.2807,14.2807,55786.5909
2005-11-14 14:00:00,29.99,30.0,29.98,29.99,54569.42894816919,14.2903,14.295,14.2855,14.2903,54569.4289
2005-11-14 14:10:00,29.99,30.4,29.9,29.91,99198.70169388376,14.2903,14.4856,14.2474,14.2521,99198.7017
2005-11-14 14:20:00,29.91,29.93,29.89,29.93,67958.21077188356,14.2521,14.2617,14.2426,14.2617,67958.2108
2005-11-14 14:30:00,29.94,29.97,29.91,29.92,55482.30043614971,14.2664,14.2807,14.2521,14.2569,55482.3004
2005-11-14 14:40:00,29.92,29.93,29.86,29.88,80332.69094228624,14.2569,14.2617,14.2283,14.2378,80332.6909
2005-11-14 14:50:00,29.89,29.89,29.87,29.88,35804.84836190283,14.2426,14.2426,14.2331,14.2378,35804.8484
2005-11-14 15:00:00,29.88,29.97,29.87,29.97,71913.98721979916,14.2378,14.2807,14.2331,14.2807,71913.9872
2005-11-14 15:10:00,29.96,30.0,29.93,29.94,58728.06572674713,14.276,14.295,14.2617,14.2664,58728.0657
2005-11-14 15:20:00,29.94,29.97,29.87,29.97,101024.44466984482,14.2664,14.2807,14.2331,14.2807,101024.4447
2005-11-14 15:30:00,29.96,29.99,29.92,29.99,103661.62896845522,14.276,14.2903,14.2569,14.2903,103661.629
2005-11-14 15:40:00,29.98,30.03,29.95,30.02,163809.71700983873,14.2855,14.3093,14.2712,14.3046,163809.717
2005-11-14 15:50:00,30.02,30.04,30.01,30.02,211380.4645501572,14.3046,14.3141,14.2998,14.3046,211380.4646
2005-11-15 09:30:00,30.06,30.17,30.02,30.16,98590.12070189674,14.3236,14.376,14.3046,14.3713,98590.1207
2005-11-15 09:40:00,30.16,30.21,30.13,30.21,106704.5339283903,14.3713,14.3951,14.357,14.3951,106704.5339
2005-11-15 09:50:00,30.19,30.19,30.13,30.16,46556.4458870068,14.3856,14.3856,14.357,14.3713,46556.4459
2005-11-15 10:00:00,30.15,30.17,30.07,30.07,76681.20499036413,14.3665,14.376,14.3284,14.3284,76681.205
2005-11-15 10:10:00,30.07,30.08,29.99,29.99,60553.808702708186,14.3284,14.3331,14.2903,14.2903,60553.8087
2005-11-15 10:20:00,29.98,30.11,29.97,30.11,288771.68069783953,14.2855,14.3474,14.2807,14.3474,288771.6807
2005-11-15 10:30:00,30.11,30.26,30.09,30.24,151232.3765087737,14.3474,14.4189,14.3379,14.4094,151232.3765
2005-11-15 10:40:00,30.25,30.39,30.24,30.37,60858.0991987017,14.4141,14.4809,14.4094,14.4713,60858.0992
2005-11-15 10:50:00,30.36,30.44,30.36,30.41,57308.04341211076,14.4666,14.5047,14.4666,14.4904,57308.0434
2005-11-15 11:00:00,30.42,30.42,30.38,30.4,168374.07444974134,14.4952,14.4952,14.4761,14.4856,168374.0744
2005-11-15 11:10:00,30.39,30.46,30.39,30.45,78405.51780099401,14.4809,14.5142,14.4809,14.5094,78405.5178
2005-11-15 11:20:00,30.46,30.46,30.41,30.41,61060.95952936403,14.5142,14.5142,14.4904,14.4904,61060.9595
2005-11-15 11:30:00,30.41,30.42,30.36,30.39,92910.03144335124,14.4904,14.4952,14.4666,14.4809,92910.0314
2005-11-15 11:40:00,30.39,30.48,30.38,30.48,190993.0013185921,14.4809,14.5237,14.4761,14.5237,190993.0013
2005-11-15 11:50:00,30.48,30.5,30.22,30.5,53149.40663353281,14.5237,14.5333,14.3999,14.5333,53149.4066
2005-11-15 12:00:00,30.48,30.53,30.48,30.49,56699.46242012375,14.5237,14.5476,14.5237,14.5285,56699.4624
2005-11-15 12:10:00,30.49,30.5,30.47,30.48,48787.909524292525,14.5285,14.5333,14.519,14.5237,48787.9095
2005-11-15 12:20:00,30.48,30.49,30.48,30.49,20083.17273557156,14.5237,14.5285,14.5237,14.5285,20083.1727
2005-11-15 12:30:00,30.49,30.49,30.42,30.42,29211.88761537681,14.5285,14.5285,14.4952,14.4952,29211.8876
2005-11-15 12:40:00,30.43,30.43,30.39,30.39,71609.69672380565,14.4999,14.4999,14.4809,14.4809,71609.6967
2005-11-15 12:50:00,30.39,30.44,30.39,30.43,111066.0310376306,14.4809,14.5047,14.4809,14.4999,111066.031
2005-11-15 13:00:00,30.43,30.44,30.42,30.42,18967.440916928696,14.4999,14.5047,14.4952,14.4952,18967.4409
2005-11-15 13:10:00,30.42,30.45,30.42,30.45,27183.284308753424,14.4952,14.5094,14.4952,14.5094,27183.2843
2005-11-15 13:20:00,30.44,30.46,30.42,30.43,31139.06075666904,14.5047,14.5142,14.4952,14.4999,31139.0608
2005-11-15 13:30:00,30.43,30.44,30.41,30.42,45846.43472968861,14.4999,14.5047,14.4904,14.4952,45846.4347
2005-11-15 13:40:00,30.41,30.42,30.39,30.4,289278.8315244954,14.4904,14.4952,14.4809,14.4856,289278.8315
2005-11-15 13:50:00,30.4,30.4,30.29,30.32,59539.50704939649,14.4856,14.4856,14.4332,14.4475,59539.507
2005-11-15 14:00:00,30.32,30.32,30.27,30.27,39963.48514048078,14.4475,14.4475,14.4237,14.4237,39963.4851
2005-11-15 14:10:00,30.27,30.37,30.22,30.23,108124.55624302667,14.4237,14.4713,14.3999,14.4046,108124.5562
2005-11-15 14:20:00,30.23,30.29,30.22,30.28,52540.825641545794,14.4046,14.4332,14.3999,14.4284,52540.8256
2005-11-15 14:30:00,30.27,30.28,30.2,30.2,34993.40703925347,14.4237,14.4284,14.3903,14.3903,34993.407
2005-11-15 14:40:00,30.21,30.21,30.18,30.18,29211.88761537681,14.3951,14.3951,14.3808,14.3808,29211.8876
2005-11-15 14:50:00,30.18,30.19,30.11,30.12,54772.28927883152,14.3808,14.3856,14.3474,14.3522,54772.2893
2005-11-15 15:00:00,30.11,30.13,30.09,30.11,73638.30003042905,14.3474,14.357,14.3379,14.3474,73638.3
2005-11-15 15:10:00,30.11,30.12,30.09,30.1,38340.60249518207,14.3474,14.3522,14.3379,14.3427,38340.6025
2005-11-15 15:20:00,30.1,30.1,30.08,30.09,56598.032254792575,14.3427,14.3427,14.3331,14.3379,56598.0323
2005-11-15 15:30:00,30.09,30.11,30.07,30.08,96662.94756060452,14.3379,14.3474,14.3284,14.3331,96662.9476
2005-11-15 15:40:00,30.08,30.14,30.07,30.11,271224.2620955472,14.3331,14.3617,14.3284,14.3474,271224.2621
2005-11-15 15:50:00,30.11,30.13,30.1,30.12,177807.0798255401,14.3474,14.357,14.3427,14.3522,177807.0798
2005-11-16 09:30:00,29.96,30.15,29.95,30.02,95344.35541129932,14.3929,14.4842,14.3881,14.4217,95344.3554
2005-11-16 09:40:00,30.03,30.12,29.96,30.02,56496.602089461405,14.4265,14.4698,14.3929,14.4217,56496.6021
2005-11-16 09:50:00,30.02,30.12,30.0,30.05,31139.06075666904,14.4217,14.4698,14.4121,14.4361,31139.0608
2005-11-16 10:00:00,30.06,30.06,29.97,30.03,35804.84836190283,14.4409,14.4409,14.3977,14.4265,35804.8484
2005-11-16 10:10:00,30.05,30.05,29.96,29.97,34486.256212597626,14.4361,14.4361,14.3929,14.3977,34486.2562
2005-11-16 10:20:00,29.97,30.09,29.97,30.09,60046.65787605234,14.3977,14.4554,14.3977,14.4554,60046.6579
2005-11-16 10:30:00,30.1,30.15,30.09,30.1,97677.24921391622,14.4602,14.4842,14.4554,14.4602,97677.2492
2005-11-16 10:40:00,30.1,30.16,30.09,30.16,31240.490922000205,14.4602,14.489,14.4554,14.489,31240.4909
2005-11-16 10:50:00,30.16,30.25,30.13,30.15,114920.37732021503,14.489,14.5322,14.4746,14.4842,114920.3773
2005-11-16 11:00:00,30.13,30.14,30.06,30.1,46049.29506035095,14.4746,14.4794,14.4409,14.4602,46049.2951
2005-11-16 11:10:00,30.11,30.21,30.1,30.2,24038.94918348717,14.465,14.513,14.4602,14.5082,24038.9492
2005-11-16 11:20:00,30.21,30.21,30.18,30.2,92504.31078202656,14.513,14.513,14.4986,14.5082,92504.3108
2005-11-16 11:30:00,30.2,30.26,30.2,30.22,128106.29881326709,14.5082,14.537,14.5082,14.5178,128106.2988
2005-11-16 11:40:00,30.22,30.22,30.17,30.17,41687.79795111066,14.5178,14.5178,14.4938,14.4938,41687.798
2005-11-16 11:50:00,30.16,30.17,30.15,30.15,38137.742164519725,14.489,14.4938,14.4842,14.4842,38137.7422
2005-11-16 12:00:00,30.14,30.15,30.12,30.12,16431.686783649457,14.4794,14.4842,14.4698,14.4698,16431.6868
2005-11-16 12:10:00,30.13,30.2,30.13,30.2,21503.19505020793,14.4746,14.5082,14.4746,14.5082,21503.1951
2005-11-16 12:20:00,30.19,30.21,30.16,30.17,10447.307029110458,14.5034,14.513,14.489,14.4938,10447.307
2005-11-16 12:30:00,30.16,30.2,30.15,30.2,24140.37934881834,14.489,14.5082,14.4842,14.5082,24140.3793
2005-11-16 12:40:00,30.19,30.22,30.18,30.18,25053.250836798863,14.5034,14.5178,14.4986,14.4986,25053.2508
2005-11-16 12:50:00,30.19,30.22,30.18,30.21,16837.407444974135,14.5034,14.5178,14.4986,14.513,16837.4074
2005-11-16 13:00:00,30.22,30.22,30.18,30.18,19068.871082259862,14.5178,14.5178,14.4986,14.4986,19068.8711
2005-11-16 13:10:00,30.19,30.21,30.18,30.21,21300.3347195456,14.5034,14.513,14.4986,14.513,21300.3347
2005-11-16 13:20:00,30.21,30.22,30.19,30.22,22010.34587686378,14.513,14.5178,14.5034,14.5178,22010.3459
2005-11-16 13:30:00,30.22,30.22,30.14,30.14,21604.6252155391,14.5178,14.5178,14.4794,14.4794,21604.6252
2005-11-16 13:40:00,30.15,30.15,30.12,30.14,11360.178517090982,14.4842,14.4842,14.4698,14.4794,11360.1785
2005-11-16 13:50:00,30.13,30.21,30.13,30.2,29921.898772695,14.4746,14.513,14.4746,14.5082,29921.8988
2005-11-16 14:00:00,30.19,30.21,30.17,30.19,52946.54630287048,14.5034,14.513,14.4938,14.5034,52946.5463
2005-11-16 14:10:00,30.18,30.21,30.18,30.21,23531.79835683132,14.4986,14.513,14.4986,14.513,23531.7984
2005-11-16 14:20:00,30.21,30.24,30.21,30.24,66436.75829191602,14.513,14.5274,14.513,14.5274,66436.7583
2005-11-16 14:30:00,30.24,30.24,30.17,30.19,32964.803732630084,14.5274,14.5274,14.4938,14.5034,32964.8037
2005-11-16 14:40:00,30.19,30.21,30.19,30.2,27386.14463941576,14.5034,14.513,14.5034,14.5082,27386.1446
2005-11-16 14:50:00,30.2,30.22,30.19,30.21,27791.86530074044,14.5082,14.5178,14.5034,14.513,27791.8653
2005-11-16 15:00:00,30.21,30.22,30.13,30.14,55786.59093214322,14.513,14.5178,14.4746,14.4794,55786.5909
2005-11-16 15:10:00,30.14,30.21,30.14,30.2,34891.97687392231,14.4794,14.513,14.4794,14.5082,34891.9769
2005-11-16 15:20:00,30.19,30.21,30.16,30.17,26168.982655441727,14.5034,14.513,14.489,14.4938,26168.9827
2005-11-16 15:30:00,30.17,30.17,30.08,30.09,59640.93721472766,14.4938,14.4938,14.4505,14.4554,59640.9372
2005-11-16 15:40:00,30.09,30.13,30.07,30.12,61770.970686682216,14.4554,14.4746,14.4457,14.4698,61770.9707
2005-11-16 15:50:00,30.12,30.14,30.06,30.1,92808.60127802008,14.4698,14.4794,14.4409,14.4602,92808.6013
2005-11-17 09:30:00,30.1,30.16,30.08,30.08,77492.6463130135,14.4602,14.489,14.4505,14.4505,77492.6463
2005-11-17 09:40:00,30.09,30.22,30.08,30.2,45947.86489501978,14.4554,14.5178,14.4505,14.5082,45947.8649
2005-11-17 09:50:00,30.2,30.32,30.15,30.24,91084.2884673902,14.5082,14.5658,14.4842,14.5274,91084.2885
2005-11-17 10:00:00,30.25,30.32,30.24,30.32,57612.33390810427,14.5322,14.5658,14.5274,14.5658,57612.3339
2005-11-17 10:10:00,30.32,30.44,30.31,30.44,56090.88142813673,14.5658,14.6235,14.561,14.6235,56090.8814
2005-11-17 10:20:00,30.44,30.45,30.3,30.33,42499.23927376002,14.6235,14.6283,14.5562,14.5707,42499.2393
2005-11-17 10:30:00,30.34,30.37,30.33,30.36,19373.161578253374,14.5755,14.5899,14.5707,14.5851,19373.1616
2005-11-17 10:40:00,30.36,30.36,30.28,30.28,38543.462825844406,14.5851,14.5851,14.5466,14.5466,38543.4628
2005-11-17 10:50:00,30.28,30.28,30.22,30.22,32051.93224464956,14.5466,14.5466,14.5178,14.5178,32051.9322
2005-11-17 11:00:00,30.22,30.23,30.16,30.17,104371.6401257734,14.5178,14.5226,14.489,14.4938,104371.6401
2005-11-17 11:10:00,30.17,30.2,30.17,30.18,40876.3566284613,14.4938,14.5082,14.4938,14.4986,40876.3566
2005-11-17 11:20:00,30.19,30.24,30.17,30.22,29009.02728471448,14.5034,14.5274,14.4938,14.5178,29009.0273
2005-11-17 11:30:00,30.21,30.22,30.18,30.22,32559.08307130541,14.513,14.5178,14.4986,14.5178,32559.0831
2005-11-17 11:40:00,30.23,30.25,30.22,30.24,16025.96612232478,14.5226,14.5322,14.5178,14.5274,16025.9661
2005-11-17 11:50:00,30.25,30.26,30.23,30.24,18561.720255604017,14.5322,14.537,14.5226,14.5274,18561.7203
2005-11-17 12:00:00,30.24,30.26,30.23,30.26,21807.48554620144,14.5274,14.537,14.5226,14.537,21807.4855
2005-11-17 12:10:00,30.26,30.26,30.24,30.24,16025.96612232478,14.537,14.537,14.5274,14.5274,16025.9661
2005-11-17 12:20:00,30.25,30.26,30.24,30.26,14808.804138350746,14.5322,14.537,14.5274,14.537,14808.8041
2005-11-17 12:30:00,30.26,30.28,30.26,30.27,41687.79795111066,14.537,14.5466,14.537,14.5418,41687.798
2005-11-17 12:40:00,30.26,30.27,30.23,30.23,11461.608682422151,14.537,14.5418,14.5226,14.5226,11461.6087
2005-11-17 12:50:00,30.22,30.23,30.22,30.23,12171.61983974034,14.5178,14.5226,14.5178,14.5226,12171.6198
2005-11-17 13:00:00,30.23,30.26,30.23,30.26,19778.88223957805,14.5226,14.537,14.5226,14.537,19778.8822
2005-11-17 13:10:00,30.25,30.27,30.25,30.27,22618.926868850795,14.5322,14.5418,14.5322,14.5418,22618.9269
2005-11-17 13:20:00,30.27,30.34,30.27,30.33,26473.27315143524,14.5418,14.5755,14.5418,14.5707,26473.2732
2005-11-17 13:30:00,30.33,30.37,30.32,30.37,27284.714474084594,14.5707,14.5899,14.5658,14.5899,27284.7145
2005-11-17 13:40:00,30.37,30.4,30.37,30.38,25763.26199411705,14.5899,14.6043,14.5899,14.5947,25763.262
2005-11-17 13:50:00,30.38,30.38,30.36,30.37,31646.211583324883,14.5947,14.5947,14.5851,14.5899,31646.2116
2005-11-17 14:00:00,30.37,30.41,30.36,30.39,29009.02728471448,14.5899,14.6091,14.5851,14.5995,29009.0273
2005-11-17 14:10:00,30.39,30.46,30.39,30.44,56395.17192413024,14.5995,14.6331,14.5995,14.6235,56395.1719
2005-11-17 14:20:00,30.44,30.49,30.43,30.48,40369.20580180546,14.6235,14.6475,14.6187,14.6427,40369.2058
2005-11-17 14:30:00,30.46,30.48,30.43,30.43,41992.08844710417,14.6331,14.6427,14.6187,14.6187,41992.0884
2005-11-17 14:40:00,30.43,30.43,30.35,30.35,22213.20620752612,14.6187,14.6187,14.5803,14.5803,22213.2062
2005-11-17 14:50:00,30.36,30.37,30.33,30.37,25661.83182878588,14.5851,14.5899,14.5707,14.5899,25661.8318
2005-11-17 15:00:00,30.37,30.39,30.36,30.39,26574.703316766405,14.5899,14.5995,14.5851,14.5995,26574.7033
2005-11-17 15:10:00,30.39,30.49,30.39,30.44,64205.294654630285,14.5995,14.6475,14.5995,14.6235,64205.2947
2005-11-17 15:20:00,30.43,30.48,30.43,30.47,34384.826047266455,14.6187,14.6427,14.6187,14.6379,34384.826
2005-11-17 15:30:00,30.47,30.47,30.43,30.44,54467.99878283802,14.6379,14.6379,14.6187,14.6235,54467.9988
2005-11-17 15:40:00,30.44,30.49,30.44,30.48,145349.42691956589,14.6235,14.6475,14.6235,14.6427,145349.4269
2005-11-17 15:50:00,30.48,30.51,30.48,30.51,158129.62775129324,14.6427,14.6571,14.6427,14.6571,158129.6278
2005-11-18 09:30:00,30.86,30.86,30.58,30.68,293640.32863373565,14.8253,14.8253,14.6908,14.7388,293640.3286
2005-11-18 09:40:00,30.67,30.84,30.66,30.79,235216.55340298204,14.734,14.8157,14.7292,14.7916,235216.5534
2005-11-18 09:50:00,30.79,30.89,30.78,30.84,81955.57358758495,14.7916,14.8397,14.7868,14.8157,81955.5736
2005-11-18 10:00:00,30.84,30.87,30.78,30.86,163302.56618318288,14.8157,14.8301,14.7868,14.8253,163302.5662
2005-11-18 10:10:00,30.86,30.88,30.8,30.86,167866.92362308552,14.8253,14.8349,14.7964,14.8253,167866.9236
2005-11-18 10:20:00,30.88,30.88,30.82,30.83,143016.533116949,14.8349,14.8349,14.806,14.8109,143016.5331
2005-11-18 10:30:00,30.85,30.85,30.76,30.76,42600.66943909119,14.8205,14.8205,14.7772,14.7772,42600.6694
2005-11-18 10:40:00,30.76,30.77,30.7,30.7,26371.842986104068,14.7772,14.782,14.7484,14.7484,26371.843
2005-11-18 10:50:00,30.69,30.75,30.69,30.74,34181.96571660412,14.7436,14.7724,14.7436,14.7676,34181.9657
2005-11-18 11:00:00,30.74,30.79,30.72,30.74,28704.73678872097,14.7676,14.7916,14.758,14.7676,28704.7368
2005-11-18 11:10:00,30.75,30.86,30.74,30.84,58728.06572674713,14.7724,14.8253,14.7676,14.8157,58728.0657
2005-11-18 11:20:00,30.85,30.86,30.8,30.82,76985.49548635764,14.8205,14.8253,14.7964,14.806,76985.4955
2005-11-18 11:30:00,30.82,30.83,30.74,30.74,35804.84836190283,14.806,14.8109,14.7676,14.7676,35804.8484
2005-11-18 11:40:00,30.73,30.77,30.72,30.76,21503.19505020793,14.7628,14.782,14.758,14.7772,21503.1951
2005-11-18 11:50:00,30.76,30.76,30.68,30.68,27183.284308753424,14.7772,14.7772,14.7388,14.7388,27183.2843
2005-11-18 12:00:00,30.68,30.68,30.65,30.65,38036.31199918856,14.7388,14.7388,14.7244,14.7244,38036.312
2005-11-18 12:10:00,30.65,30.65,30.62,30.64,27589.004970078106,14.7244,14.7244,14.71,14.7196,27589.005
2005-11-18 12:20:00,30.64,30.64,30.56,30.56,25560.40166345471,14.7196,14.7196,14.6811,14.6811,25560.4017
2005-11-18 12:30:00,30.57,30.6,30.49,30.49,22416.066538188457,14.6859,14.7004,14.6475,14.6475,22416.0665
2005-11-18 12:40:00,30.49,30.53,30.49,30.53,11867.329343746833,14.6475,14.6667,14.6475,14.6667,11867.3293
2005-11-18 12:50:00,30.52,30.52,30.46,30.46,19373.161578253374,14.6619,14.6619,14.6331,14.6331,19373.1616
2005-11-18 13:00:00,30.46,30.46,30.44,30.45,35703.41819657166,14.6331,14.6331,14.6235,14.6283,35703.4182
2005-11-18 13:10:00,30.45,30.46,30.44,30.46,13084.491327720863,14.6283,14.6331,14.6235,14.6331,13084.4913
2005-11-18 13:20:00,30.46,30.46,30.44,30.44,14200.223146363727,14.6331,14.6331,14.6235,14.6235,14200.2231
2005-11-18 13:30:00,30.44,30.5,30.43,30.46,71102.54589714982,14.6235,14.6523,14.6187,14.6331,71102.5459
2005-11-18 13:40:00,30.46,30.46,30.45,30.46,26067.55249011056,14.6331,14.6331,14.6283,14.6331,26067.5525
2005-11-18 13:50:00,30.46,30.46,30.45,30.45,33776.24505527944,14.6331,14.6331,14.6283,14.6283,33776.2451
2005-11-18 14:00:00,30.46,30.46,30.45,30.46,42499.23927376002,14.6331,14.6331,14.6283,14.6331,42499.2393
2005-11-18 14:10:00,30.45,30.46,30.44,30.44,31544.781417993712,14.6283,14.6331,14.6235,14.6235,31544.7814
2005-11-18 14:20:00,30.45,30.46,30.44,30.45,29820.46860736383,14.6283,14.6331,14.6235,14.6283,29820.4686
2005-11-18 14:30:00,30.45,30.45,30.44,30.45,23227.507860837813,14.6283,14.6283,14.6235,14.6283,23227.5079
2005-11-18 14:40:00,30.44,30.46,30.43,30.45,31443.35125266254,14.6235,14.6331,14.6187,14.6283,31443.3513
2005-11-18 14:50:00,30.44,30.46,30.43,30.44,41180.647124454816,14.6235,14.6331,14.6187,14.6235,41180.6471
2005-11-18 15:00:00,30.44,30.46,30.42,30.44,63596.71366264327,14.6235,14.6331,14.6139,14.6235,63596.7137
2005-11-18 15:10:00,30.44,30.46,30.43,30.44,66031.03763059134,14.6235,14.6331,14.6187,14.6235,66031.0376
2005-11-18 15:20:00,30.45,30.45,30.44,30.44,88345.67400344863,14.6283,14.6283,14.6235,14.6235,88345.674
2005-11-18 15:30:00,30.43,30.44,30.42,30.43,64915.30581194847,14.6187,14.6235,14.6139,14.6187,64915.3058
2005-11-18 15:40:00,30.43,30.45,30.42,30.44,95445.78557663049,14.6187,14.6283,14.6139,14.6235,95445.7856
2005-11-18 15:50:00,30.45,30.45,30.43,30.44,134800.68972512425,14.6283,14.6283,14.6187,14.6235,134800.6897
2005-11-21 09:30:00,30.64,30.86,30.56,30.78,103763.0591337864,14.7196,14.8253,14.6811,14.7868,103763.0591
2005-11-21 09:40:00,30.8,30.87,30.73,30.86,74145.4508570849,14.7964,14.8301,14.7628,14.8253,74145.4509
2005-11-21 09:50:00,30.86,31.03,30.85,31.01,104168.77979511108,14.8253,14.9069,14.8205,14.8973,104168.7798
2005-11-21 10:00:00,31.0,31.11,31.0,31.09,114717.51698955268,14.8925,14.9454,14.8925,14.9358,114717.517
2005-11-21 10:10:00,31.08,31.13,31.01,31.06,67248.19961456537,14.931,14.955,14.8973,14.9213,67248.1996
2005-11-21 10:20:00,31.07,31.12,31.0,31.11,61466.68019068871,14.9261,14.9502,14.8925,14.9454,61466.6802
2005-11-21 10:30:00,31.11,31.12,31.04,31.05,106298.81326706562,14.9454,14.9502,14.9117,14.9165,106298.8133
2005-11-21 10:40:00,31.05,31.05,30.92,30.92,69073.94259052642,14.9165,14.9165,14.8541,14.8541,69073.9426
2005-11-21 10:50:00,30.91,30.97,30.9,30.96,70189.67440916928,14.8493,14.8781,14.8445,14.8733,70189.6744
2005-11-21 11:00:00,30.96,30.98,30.94,30.96,69378.23308651993,14.8733,14.8829,14.8637,14.8733,69378.2331
2005-11-21 11:10:00,30.97,30.98,30.89,30.9,27893.29546607161,14.8781,14.8829,14.8397,14.8445,27893.2955
2005-11-21 11:20:00,30.9,30.98,30.89,30.96,29820.46860736383,14.8445,14.8829,14.8397,14.8733,29820.4686
2005-11-21 11:30:00,30.96,30.97,30.95,30.95,25560.40166345471,14.8733,14.8781,14.8685,14.8685,25560.4017
2005-11-21 11:40:00,30.95,30.99,30.95,30.99,20996.04422355209,14.8685,14.8877,14.8685,14.8877,20996.0442
2005-11-21 11:50:00,31.0,31.0,30.97,30.98,16431.686783649457,14.8925,14.8925,14.8781,14.8829,16431.6868
2005-11-21 12:00:00,30.98,30.98,30.84,30.88,71913.98721979916,14.8829,14.8829,14.8157,14.8349,71913.9872
2005-11-21 12:10:00,30.88,30.89,30.82,30.83,30023.32893802617,14.8349,14.8397,14.806,14.8109,30023.3289
2005-11-21 12:20:00,30.84,30.85,30.82,30.83,17648.84876762349,14.8157,14.8205,14.806,14.8109,17648.8488
2005-11-21 12:30:00,30.83,30.84,30.81,30.82,18866.010751597525,14.8109,14.8157,14.8012,14.806,18866.0108
2005-11-21 12:40:00,30.83,30.88,30.82,30.87,22923.217364844302,14.8109,14.8349,14.806,14.8301,22923.2174
2005-11-21 12:50:00,30.87,30.9,30.85,30.9,24140.37934881834,14.8301,14.8445,14.8205,14.8445,24140.3793
2005-11-21 13:00:00,30.9,30.92,30.84,30.86,15011.664469013083,14.8445,14.8541,14.8157,14.8253,15011.6645
2005-11-21 13:10:00,30.86,30.9,30.84,30.9,12780.200831727356,14.8253,14.8445,14.8157,14.8445,12780.2008
2005-11-21 13:20:00,30.9,30.9,30.84,30.88,26168.982655441727,14.8445,14.8445,14.8157,14.8349,26168.9827
2005-11-21 13:30:00,30.86,30.88,30.86,30.87,35500.55786590932,14.8253,14.8349,14.8253,14.8301,35500.5579
2005-11-21 13:40:00,30.88,30.89,30.87,30.88,17344.558271629983,14.8349,14.8397,14.8301,14.8349,17344.5583
2005-11-21 13:50:00,30.88,30.89,30.87,30.88,19068.871082259862,14.8349,14.8397,14.8301,14.8349,19068.8711
2005-11-21 14:00:00,30.88,30.88,30.86,30.86,20286.033066233897,14.8349,14.8349,14.8253,14.8253,20286.0331
2005-11-21 14:10:00,30.87,30.93,30.87,30.93,58525.2053960848,14.8301,14.8589,14.8301,14.8589,58525.2054
2005-11-21 14:20:00,30.93,31.0,30.92,30.99,37326.300841870376,14.8589,14.8925,14.8541,14.8877,37326.3008
2005-11-21 14:30:00,31.0,31.02,30.97,30.97,46556.4458870068,14.8925,14.9021,14.8781,14.8781,46556.4459
2005-11-21 14:40:00,30.97,31.04,30.97,31.03,63190.9930013186,14.8781,14.9117,14.8781,14.9069,63190.993
2005-11-21 14:50:00,31.03,31.06,31.01,31.06,41890.658281773,14.9069,14.9213,14.8973,14.9213,41890.6583
2005-11-21 15:00:00,31.05,31.12,31.05,31.11,127396.28765594888,14.9165,14.9502,14.9165,14.9454,127396.2877
2005-11-21 15:10:00,31.1,31.11,31.08,31.11,98488.69053656555,14.9406,14.9454,14.931,14.9454,98488.6905
2005-11-21 15:20:00,31.1,31.11,31.1,31.11,32964.803732630084,14.9406,14.9454,14.9406,14.9454,32964.8037
2005-11-21 15:30:00,31.11,31.13,31.1,31.12,140683.63931433207,14.9454,14.955,14.9406,14.9502,140683.6393
2005-11-21 15:40:00,31.12,31.14,31.09,31.09,87635.66284613044,14.9502,14.9598,14.9358,14.9358,87635.6628
2005-11-21 15:50:00,31.1,31.15,31.09,31.14,156405.31494066335,14.9406,14.9646,14.9358,14.9598,156405.3149
2005-11-22 09:30:00,31.01,31.16,30.92,30.93,81245.56243026676,14.8973,14.9694,14.8541,14.8589,81245.5624
2005-11-22 09:40:00,30.93,31.06,30.87,30.92,63292.423166649765,14.8589,14.9213,14.8301,14.8541,63292.4232
2005-11-22 09:50:00,30.92,30.93,30.76,30.77,79115.5289583122,14.8541,14.8589,14.7772,14.782,79115.529
2005-11-22 10:00:00,30.76,30.86,30.76,30.79,74145.4508570849,14.7772,14.8253,14.7772,14.7916,74145.4509
2005-11-22 10:10:00,30.79,30.9,30.76,30.87,48686.47935896136,14.7916,14.8445,14.7772,14.8301,48686.4794
2005-11-22 10:20:00,30.89,30.96,30.89,30.92,19170.30124759104,14.8397,14.8733,14.8397,14.8541,19170.3012
2005-11-22 10:30:00,30.9,31.0,30.89,31.0,27183.284308753424,14.8445,14.8925,14.8397,14.8925,27183.2843
2005-11-22 10:40:00,31.0,31.0,30.94,30.95,25256.111167461204,14.8925,14.8925,14.8637,14.8685,25256.1112
2005-11-22 10:50:00,30.95,30.97,30.93,30.94,30226.189268688508,14.8685,14.8781,14.8589,14.8637,30226.1893
2005-11-22 11:00:00,30.94,30.95,30.9,30.93,30023.32893802617,14.8637,14.8685,14.8445,14.8589,30023.3289
2005-11-22 11:10:00,30.92,30.92,30.8,30.8,45846.43472968861,14.8541,14.8541,14.7964,14.7964,45846.4347
2005-11-22 11:20:00,30.8,30.81,30.73,30.73,52236.53514555229,14.7964,14.8012,14.7628,14.7628,52236.5351
2005-11-22 11:30:00,30.74,30.74,30.67,30.67,55685.16076681205,14.7676,14.7676,14.734,14.734,55685.1608
2005-11-22 11:40:00,30.67,30.78,30.66,30.78,69581.09341718227,14.734,14.7868,14.7292,14.7868,69581.0934
2005-11-22 11:50:00,30.77,30.86,30.77,30.86,15518.815295668932,14.782,14.8253,14.782,14.8253,15518.8153
2005-11-22 12:00:00,30.86,30.89,30.85,30.87,25256.111167461204,14.8253,14.8397,14.8205,14.8301,25256.1112
2005-11-22 12:10:00,30.87,30.91,30.86,30.91,28501.87645805863,14.8301,14.8493,14.8253,14.8493,28501.8765
2005-11-22 12:20:00,30.91,30.93,30.89,30.92,25357.54133279237,14.8493,14.8589,14.8397,14.8541,25357.5413
2005-11-22 12:30:00,30.93,30.95,30.93,30.95,19778.88223957805,14.8589,14.8685,14.8589,14.8685,19778.8822
2005-11-22 12:40:00,30.95,30.95,30.93,30.93,12577.340501065017,14.8685,14.8685,14.8589,14.8589,12577.3405
2005-11-22 12:50:00,30.94,30.96,30.93,30.96,14504.513642357237,14.8637,14.8733,14.8589,14.8733,14504.5136
2005-11-22 13:00:00,30.96,31.03,30.96,31.01,26878.99381275992,14.8733,14.9069,14.8733,14.8973,26878.9938
2005-11-22 13:10:00,31.02,31.04,31.0,31.01,28704.73678872097,14.9021,14.9117,14.8925,14.8973,28704.7368
2005-11-22 13:20:00,31.02,31.03,30.99,30.99,23328.938026168984,14.9021,14.9069,14.8877,14.8877,23328.938
2005-11-22 13:30:00,30.99,31.01,30.99,31.0,17750.27893295466,14.8877,14.8973,14.8877,14.8925,17750.2789
2005-11-22 13:40:00,31.01,31.01,30.96,31.0,30530.47976468201,14.8973,14.8973,14.8733,14.8925,30530.4798
2005-11-22 13:50:00,31.0,31.0,30.95,30.95,39152.04381783142,14.8925,14.8925,14.8685,14.8685,39152.0438
2005-11-22 14:00:00,30.94,31.04,30.93,31.04,58322.34506542246,14.8637,14.9117,14.8589,14.9117,58322.3451
2005-11-22 14:10:00,31.04,31.07,31.01,31.02,71913.98721979916,14.9117,14.9261,14.8973,14.9021,71913.9872
2005-11-22 14:20:00,31.02,31.15,31.02,31.13,62582.41200933157,14.9021,14.9646,14.9021,14.955,62582.412
2005-11-22 14:30:00,31.15,31.16,31.1,31.12,28806.166954052136,14.9646,14.9694,14.9406,14.9502,28806.167
2005-11-22 14:40:00,31.12,31.18,31.06,31.18,60249.518206714674,14.9502,14.979,14.9213,14.979,60249.5182
2005-11-22 14:50:00,31.18,31.23,31.12,31.18,91388.57896338373,14.979,15.003,14.9502,14.979,91388.579
2005-11-22 15:00:00,31.18,31.21,31.15,31.15,42499.23927376002,14.979,14.9934,14.9646,14.9646,42499.2393
2005-11-22 15:10:00,31.17,31.23,31.13,31.13,47875.038036312,14.9742,15.003,14.955,14.955,47875.038
2005-11-22 15:20:00,31.13,31.15,31.08,31.11,41992.08844710417,14.955,14.9646,14.931,14.9454,41992.0884
2005-11-22 15:30:00,31.11,31.13,31.1,31.12,40267.77563647429,14.9454,14.955,14.9406,14.9502,40267.7756
2005-11-22 15:40:00,31.12,31.14,31.11,31.14,60452.378537377015,14.9502,14.9598,14.9454,14.9598,60452.3785
2005-11-22 15:50:00,31.14,31.18,31.13,31.14,89765.696318085,14.9598,14.979,14.955,14.9598,89765.6963
2005-11-23 09:30:00,31.12,31.25,31.12,31.17,41586.36778577949,14.9502,15.0126,14.9502,14.9742,41586.3678
2005-11-23 09:40:00,31.16,31.28,31.16,31.23,51222.23349224059,14.9694,15.027,14.9694,15.003,51222.2335
2005-11-23 09:50:00,31.23,31.27,31.2,31.27,53757.98762551983,15.003,15.0222,14.9886,15.0222,53757.9876
2005-11-23 10:00:00,31.27,31.29,31.24,31.26,25763.26199411705,15.0222,15.0318,15.0078,15.0174,25763.262
2005-11-23 10:10:00,31.26,31.26,31.1,31.11,24546.10001014301,15.0174,15.0174,14.9406,14.9454,24546.1
2005-11-23 10:20:00,31.11,31.14,31.11,31.11,20387.463231565067,14.9454,14.9598,14.9454,14.9454,20387.4632
2005-11-23 10:30:00,31.12,31.12,31.08,31.11,26980.423978091083,14.9502,14.9502,14.931,14.9454,26980.424
2005-11-23 10:40:00,31.12,31.2,31.1,31.11,39253.47398316259,14.9502,14.9886,14.9406,14.9454,39253.474
2005-11-23 10:50:00,31.11,31.12,31.06,31.06,40470.63596713663,14.9454,14.9502,14.9213,14.9213,40470.636
2005-11-23 11:00:00,31.06,31.06,30.98,31.01,30631.909930013186,14.9213,14.9213,14.8829,14.8973,30631.9099
2005-11-23 11:10:00,31.0,31.01,30.92,30.95,35703.41819657166,14.8925,14.8973,14.8541,14.8685,35703.4182
2005-11-23 11:20:00,30.95,31.01,30.95,31.0,27183.284308753424,14.8685,14.8973,14.8685,14.8925,27183.2843
2005-11-23 11:30:00,31.0,31.06,31.0,31.02,15924.53595699361,14.8925,14.9213,14.8925,14.9021,15924.536
2005-11-23 11:40:00,31.03,31.04,31.01,31.04,18460.290090272847,14.9069,14.9117,14.8973,14.9117,18460.2901
2005-11-23 11:50:00,31.04,31.08,31.02,31.08,17953.139263617,14.9117,14.931,14.9021,14.931,17953.1393
2005-11-23 12:00:00,31.08,31.08,31.02,31.06,13084.491327720863,14.931,14.931,14.9021,14.9213,13084.4913
2005-11-23 12:10:00,31.06,31.08,31.05,31.07,18764.580586266355,14.9213,14.931,14.9165,14.9261,18764.5806
2005-11-23 12:20:00,31.07,31.08,31.06,31.07,6998.681407850695,14.9261,14.931,14.9213,14.9261,6998.6814
2005-11-23 12:30:00,31.08,31.14,31.08,31.12,17040.267775636476,14.931,14.9598,14.931,14.9502,17040.2678
2005-11-23 12:40:00,31.12,31.13,31.04,31.13,32457.652905974235,14.9502,14.955,14.9117,14.955,32457.6529
2005-11-23 12:50:00,31.14,31.17,31.12,31.17,22720.357034181965,14.9598,14.9742,14.9502,14.9742,22720.357
2005-11-23 13:00:00,31.17,31.17,31.15,31.15,10447.307029110458,14.9742,14.9742,14.9646,14.9646,10447.307
2005-11-23 13:10:00,31.15,31.15,31.13,31.13,10650.167359772797,14.9646,14.9646,14.955,14.955,10650.1674
2005-11-23 13:20:00,31.13,31.16,31.13,31.16,13084.491327720863,14.955,14.9694,14.955,14.9694,13084.4913
2005-11-23 13:30:00,31.15,31.16,31.15,31.16,12070.18967440917,14.9646,14.9694,14.9646,14.9694,12070.1897
2005-11-23 13:40:00,31.15,31.17,31.15,31.15,22821.78719951313,14.9646,14.9742,14.9646,14.9646,22821.7872
2005-11-23 13:50:00,31.16,31.16,31.13,31.14,7404.402069175373,14.9694,14.9694,14.955,14.9598,7404.4021
2005-11-23 14:00:00,31.13,31.14,31.12,31.12,19373.161578253374,14.955,14.9598,14.9502,14.9502,19373.1616
2005-11-23 14:10:00,31.13,31.14,31.12,31.12,13287.351658383202,14.955,14.9598,14.9502,14.9502,13287.3517
2005-11-23 14:20:00,31.12,31.14,31.12,31.13,22618.926868850795,14.9502,14.9598,14.9502,14.955,22618.9269
2005-11-23 14:30:00,31.12,31.14,31.11,31.13,27183.284308753424,14.9502,14.9598,14.9454,14.955,27183.2843
2005-11-23 14:40:00,31.12,31.14,31.11,31.12,24444.669844811848,14.9502,14.9598,14.9454,14.9502,24444.6698
2005-11-23 14:50:00,31.12,31.12,31.02,31.07,40064.91530581195,14.9502,14.9502,14.9021,14.9261,40064.9153
2005-11-23 15:00:00,31.06,31.06,31.01,31.03,41079.216959123645,14.9213,14.9213,14.8973,14.9069,41079.217
2005-11-23 15:10:00,31.02,31.04,30.96,30.97,52946.54630287048,14.9021,14.9117,14.8733,14.8781,52946.5463
2005-11-23 15:20:00,30.97,30.97,30.89,30.96,63495.2834973121,14.8781,14.8781,14.8397,14.8733,63495.2835
2005-11-23 15:30:00,30.95,30.98,30.95,30.98,62176.6913480069,14.8685,14.8829,14.8685,14.8829,62176.6913
2005-11-23 15:40:00,30.98,31.0,30.96,30.96,57713.76407343544,14.8829,14.8925,14.8733,14.8733,57713.7641
2005-11-23 15:50:00,30.97,30.98,30.93,30.95,68871.08225986408,14.8781,14.8829,14.8589,14.8685,68871.0823
2005-11-25 09:30:00,31.11,31.3,31.08,31.24,75971.19383304595,14.9454,15.0366,14.931,15.0078,75971.1938
2005-11-25 09:40:00,31.24,31.29,31.21,31.24,41687.79795111066,15.0078,15.0318,14.9934,15.0078,41687.798
2005-11-25 09:50:00,31.23,31.27,31.08,31.08,28907.597119383303,15.003,15.0222,14.931,14.931,28907.5971
2005-11-25 10:00:00,31.09,31.11,31.05,31.07,33471.95455928593,14.9358,14.9454,14.9165,14.9261,33471.9546
2005-11-25 10:10:00,31.07,31.07,30.99,30.99,39760.62480981844,14.9261,14.9261,14.8877,14.8877,39760.6248
2005-11-25 10:20:00,31.0,31.04,30.93,30.96,31849.07191398722,14.8925,14.9117,14.8589,14.8733,31849.0719
2005-11-25 10:30:00,30.96,30.96,30.91,30.94,42397.809108428846,14.8733,14.8733,14.8493,14.8637,42397.8091
2005-11-25 10:40:00,30.95,30.96,30.92,30.94,17851.70909828583,14.8685,14.8733,14.8541,14.8637,17851.7091
2005-11-25 10:50:00,30.95,30.98,30.93,30.95,21706.05538087027,14.8685,14.8829,14.8589,14.8685,21706.0554
2005-11-25 11:00:00,30.95,30.96,30.94,30.95,30226.189268688508,14.8685,14.8733,14.8637,14.8685,30226.1893
2005-11-25 11:10:00,30.96,31.0,30.95,31.0,22213.20620752612,14.8733,14.8925,14.8685,14.8925,22213.2062
2005-11-25 11:20:00,30.99,31.06,30.98,31.06,22213.20620752612,14.8877,14.9213,14.8829,14.9213,22213.2062
2005-11-25 11:30:00,31.06,31.06,31.03,31.05,22923.217364844302,14.9213,14.9213,14.9069,14.9165,22923.2174
2005-11-25 11:40:00,31.04,31.05,30.99,31.0,21300.3347195456,14.9117,14.9165,14.8877,14.8925,21300.3347
2005-11-25 11:50:00,30.96,31.01,30.96,31.0,21706.05538087027,14.8733,14.8973,14.8733,14.8925,21706.0554
2005-11-25 12:00:00,30.98,30.99,30.9,30.97,37022.010345876864,14.8829,14.8877,14.8445,14.8781,37022.0103
2005-11-25 12:10:00,30.96,31.0,30.95,31.0,39354.90414849376,14.8733,14.8925,14.8685,14.8925,39354.9041
2005-11-25 12:20:00,31.0,31.0,30.96,30.96,25763.26199411705,14.8925,14.8925,14.8733,14.8733,25763.262
2005-11-25 12:30:00,30.97,30.97,30.95,30.96,17953.139263617,14.8781,14.8781,14.8685,14.8733,17953.1393
2005-11-25 12:40:00,30.96,30.96,30.94,30.95,26371.842986104068,14.8733,14.8733,14.8637,14.8685,26371.843
2005-11-25 12:50:00,30.95,30.96,30.94,30.96,36514.85951922102,14.8685,14.8733,14.8637,14.8733,36514.8595
2005-11-25 13:00:00,30.96,30.97,30.96,30.97,35094.83720458464,14.8733,14.8781,14.8733,14.8781,35094.8372
2005-11-25 13:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 13:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:00:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 14:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:00:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:10:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:20:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:30:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:40:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-25 15:50:00,30.97,30.97,30.97,30.97,0.0,14.8781,14.8781,14.8781,14.8781,0.0
2005-11-28 09:30:00,31.06,31.15,30.92,30.92,48686.47935896136,14.9213,14.9646,14.8541,14.8541,48686.4794
2005-11-28 09:40:00,30.95,30.95,30.82,30.84,31240.490922000205,14.8685,14.8685,14.806,14.8157,31240.4909
2005-11-28 09:50:00,30.84,30.86,30.71,30.73,85809.91987016938,14.8157,14.8253,14.7532,14.7628,85809.9199
2005-11-28 10:00:00,30.74,30.83,30.74,30.75,43919.26158839639,14.7676,14.8109,14.7676,14.7724,43919.2616
2005-11-28 10:10:00,30.76,30.76,30.73,30.75,34080.53555127295,14.7772,14.7772,14.7628,14.7724,34080.5356
2005-11-28 10:20:00,30.76,30.81,30.75,30.8,41687.79795111066,14.7772,14.8012,14.7724,14.7964,41687.798
2005-11-28 10:30:00,30.8,30.85,30.8,30.8,34689.11654325997,14.7964,14.8205,14.7964,14.7964,34689.1165
2005-11-28 10:40:00,30.8,30.81,30.78,30.8,23024.64753017548,14.7964,14.8012,14.7868,14.7964,23024.6475
2005-11-28 10:50:00,30.8,30.82,30.76,30.76,30936.200426006693,14.7964,14.806,14.7772,14.7772,30936.2004
2005-11-28 11:00:00,30.77,30.82,30.76,30.81,41180.647124454816,14.782,14.806,14.7772,14.8012,41180.6471
2005-11-28 11:10:00,30.82,30.86,30.81,30.85,50512.22233492241,14.806,14.8253,14.8012,14.8205,50512.2223
2005-11-28 11:20:00,30.86,30.89,30.84,30.87,25763.26199411705,14.8253,14.8397,14.8157,14.8301,25763.262
2005-11-28 11:30:00,30.87,30.9,30.86,30.87,18460.290090272847,14.8301,14.8445,14.8253,14.8301,18460.2901
2005-11-28 11:40:00,30.88,30.93,30.88,30.91,30733.34009534436,14.8349,14.8589,14.8349,14.8493,30733.3401
2005-11-28 11:50:00,30.92,30.96,30.91,30.95,13287.351658383202,14.8541,14.8733,14.8493,14.8685,13287.3517
2005-11-28 12:00:00,30.95,30.95,30.92,30.93,13997.36281570139,14.8685,14.8685,14.8541,14.8589,13997.3628
2005-11-28 12:10:00,30.94,30.97,30.91,30.91,24343.23967948068,14.8637,14.8781,14.8493,14.8493,24343.2397
2005-11-28 12:20:00,30.91,30.93,30.91,30.91,13997.36281570139,14.8493,14.8589,14.8493,14.8493,13997.3628
2005-11-28 12:30:00,30.92,30.93,30.91,30.93,13591.642154376712,14.8541,14.8589,14.8493,14.8589,13591.6422
2005-11-28 12:40:00,30.92,30.93,30.89,30.9,11867.329343746833,14.8541,14.8589,14.8397,14.8445,11867.3293
2005-11-28 12:50:00,30.89,30.91,30.87,30.89,20286.033066233897,14.8397,14.8493,14.8301,14.8397,20286.0331
2005-11-28 13:00:00,30.89,30.91,30.87,30.89,16330.256618318288,14.8397,14.8493,14.8301,14.8397,16330.2566
2005-11-28 13:10:00,30.89,30.89,30.87,30.88,12881.630997058524,14.8397,14.8397,14.8301,14.8349,12881.631
2005-11-28 13:20:00,30.89,30.9,30.87,30.87,19170.30124759104,14.8397,14.8445,14.8301,14.8301,19170.3012
2005-11-28 13:30:00,30.87,30.87,30.86,30.87,21198.904554214423,14.8301,14.8301,14.8253,14.8301,21198.9046
2005-11-28 13:40:00,30.86,30.91,30.85,30.9,22213.20620752612,14.8253,14.8493,14.8205,14.8445,22213.2062
2005-11-28 13:50:00,30.9,30.93,30.89,30.92,11563.038847753322,14.8445,14.8589,14.8397,14.8541,11563.0388
2005-11-28 14:00:00,30.91,30.96,30.91,30.96,34486.256212597626,14.8493,14.8733,14.8493,14.8733,34486.2562
2005-11-28 14:10:00,30.96,30.98,30.91,30.92,20691.75372755857,14.8733,14.8829,14.8493,14.8541,20691.7537
2005-11-28 14:20:00,30.92,30.97,30.92,30.96,28299.016127396288,14.8541,14.8781,14.8541,14.8733,28299.0161
2005-11-28 14:30:00,30.97,31.03,30.97,31.02,31443.35125266254,14.8781,14.9069,14.8781,14.9021,31443.3513
2005-11-28 14:40:00,31.02,31.06,31.02,31.05,31443.35125266254,14.9021,14.9213,14.9021,14.9165,31443.3513
2005-11-28 14:50:00,31.06,31.06,31.03,31.05,42600.66943909119,14.9213,14.9213,14.9069,14.9165,42600.6694
2005-11-28 15:00:00,31.04,31.05,30.98,30.98,56800.89258545492,14.9117,14.9165,14.8829,14.8829,56800.8926
2005-11-28 15:10:00,30.98,30.99,30.94,30.94,16735.977279642964,14.8829,14.8877,14.8637,14.8637,16735.9773
2005-11-28 15:20:00,30.94,30.95,30.86,30.86,38746.32315650675,14.8637,14.8685,14.8253,14.8253,38746.3232
2005-11-28 15:30:00,30.87,30.9,30.85,30.88,58728.06572674713,14.8301,14.8445,14.8205,14.8349,58728.0657
2005-11-28 15:40:00,30.87,30.87,30.83,30.84,41282.07728978599,14.8301,14.8301,14.8109,14.8157,41282.0773
2005-11-28 15:50:00,30.83,30.86,30.83,30.84,71609.69672380565,14.8109,14.8253,14.8109,14.8157,71609.6967
2005-11-29 09:30:00,31.2,31.4,30.87,31.39,136525.00253575417,14.9886,15.0847,14.8301,15.0799,136525.0025
2005-11-29 09:40:00,31.4,31.55,31.38,31.55,117963.28228015012,15.0847,15.1567,15.0751,15.1567,117963.2823
2005-11-29 09:50:00,31.55,31.55,31.41,31.46,134192.10873313723,15.1567,15.1567,15.0895,15.1135,134192.1087
2005-11-29 10:00:00,31.47,31.56,31.46,31.52,132974.9467491632,15.1183,15.1615,15.1135,15.1423,132974.9467
2005-11-29 10:10:00,31.51,31.53,31.46,31.53,88751.39466477331,15.1375,15.1471,15.1135,15.1471,88751.3947
2005-11-29 10:20:00,31.54,31.57,31.51,31.57,78608.37813165635,15.1519,15.1664,15.1375,15.1664,78608.3781
2005-11-29 10:30:00,31.57,31.6,31.53,31.6,107313.11492037732,15.1664,15.1808,15.1471,15.1808,107313.1149
2005-11-29 10:40:00,31.6,31.6,31.51,31.51,66132.46779592251,15.1808,15.1808,15.1375,15.1375,66132.4678
2005-11-29 10:50:00,31.5,31.53,31.46,31.49,43107.82026574703,15.1327,15.1471,15.1135,15.1279,43107.8203
2005-11-29 11:00:00,31.48,31.54,31.48,31.53,113804.64550157216,15.1231,15.1519,15.1231,15.1471,113804.6455
2005-11-29 11:10:00,31.54,31.59,31.51,31.57,55583.73060148088,15.1519,15.176,15.1375,15.1664,55583.7306
2005-11-29 11:20:00,31.59,31.6,31.5,31.55,279744.3959833655,15.176,15.1808,15.1327,15.1567,279744.396
2005-11-29 11:30:00,31.54,31.62,31.54,31.62,117963.28228015012,15.1519,15.1904,15.1519,15.1904,117963.2823
2005-11-29 11:40:00,31.62,31.65,31.61,31.62,74246.88102241607,15.1904,15.2048,15.1856,15.1904,74246.881
2005-11-29 11:50:00,31.63,31.7,31.63,31.69,115833.24880819557,15.1952,15.2288,15.1952,15.224,115833.2488
2005-11-29 12:00:00,31.69,31.74,31.68,31.71,54569.42894816919,15.224,15.248,15.2192,15.2336,54569.4289
2005-11-29 12:10:00,31.72,31.75,31.69,31.71,22314.636372857287,15.2384,15.2528,15.224,15.2336,22314.6364
2005-11-29 12:20:00,31.71,31.75,31.71,31.74,33573.3847246171,15.2336,15.2528,15.2336,15.248,33573.3847
2005-11-29 12:30:00,31.74,31.75,31.74,31.75,34181.96571660412,15.248,15.2528,15.248,15.2528,34181.9657
2005-11-29 12:40:00,31.75,31.75,31.72,31.72,36311.99918855868,15.2528,15.2528,15.2384,15.2384,36311.9992
2005-11-29 12:50:00,31.73,31.73,31.7,31.71,11461.608682422151,15.2432,15.2432,15.2288,15.2336,11461.6087
2005-11-29 13:00:00,31.7,31.7,31.65,31.67,26878.99381275992,15.2288,15.2288,15.2048,15.2144,26878.9938
2005-11-29 13:10:00,31.68,31.68,31.61,31.61,33979.10538594178,15.2192,15.2192,15.1856,15.1856,33979.1054
2005-11-29 13:20:00,31.61,31.62,31.59,31.6,31747.64174865605,15.1856,15.1904,15.176,15.1808,31747.6417
2005-11-29 13:30:00,31.6,31.6,31.56,31.57,46252.155391013286,15.1808,15.1808,15.1615,15.1664,46252.1554
2005-11-29 13:40:00,31.56,31.57,31.53,31.54,94127.19342732528,15.1615,15.1664,15.1471,15.1519,94127.1934
2005-11-29 13:50:00,31.55,31.56,31.54,31.55,135409.27071711127,15.1567,15.1615,15.1519,15.1567,135409.2707
2005-11-29 14:00:00,31.55,31.55,31.53,31.54,59032.35622274064,15.1567,15.1567,15.1471,15.1519,59032.3562
2005-11-29 14:10:00,31.54,31.55,31.52,31.52,30023.32893802617,15.1519,15.1567,15.1423,15.1423,30023.3289
2005-11-29 14:20:00,31.53,31.53,31.49,31.53,28400.44629272745,15.1471,15.1471,15.1279,15.1471,28400.4463
2005-11-29 14:30:00,31.53,31.55,31.52,31.53,33167.664063292425,15.1471,15.1567,15.1423,15.1471,33167.6641
2005-11-29 14:40:00,31.53,31.55,31.53,31.53,38949.18348716908,15.1471,15.1567,15.1471,15.1471,38949.1835
2005-11-29 14:50:00,31.53,31.58,31.53,31.57,60553.808702708186,15.1471,15.1712,15.1471,15.1664,60553.8087
2005-11-29 15:00:00,31.57,31.57,31.53,31.54,71406.83639314333,15.1664,15.1664,15.1471,15.1519,71406.8364
2005-11-29 15:10:00,31.54,31.55,31.52,31.54,39152.04381783142,15.1519,15.1567,15.1423,15.1519,39152.0438
2005-11-29 15:20:00,31.54,31.55,31.52,31.54,36717.71984988335,15.1519,15.1567,15.1423,15.1519,36717.7198
2005-11-29 15:30:00,31.54,31.54,31.5,31.51,36819.15001521452,15.1519,15.1519,15.1327,15.1375,36819.15
2005-11-29 15:40:00,31.51,31.51,31.5,31.51,59742.36738005883,15.1375,15.1375,15.1327,15.1375,59742.3674
2005-11-29 15:50:00,31.51,31.52,31.48,31.52,136423.57237042295,15.1375,15.1423,15.1231,15.1423,136423.5724
2005-11-30 09:30:00,31.52,31.62,31.45,31.61,49497.92068161071,15.1423,15.1904,15.1087,15.1856,49497.9207
2005-11-30 09:40:00,31.61,31.63,31.5,31.55,55786.59093214322,15.1856,15.1952,15.1327,15.1567,55786.5909
2005-11-30 09:50:00,31.55,31.56,31.51,31.52,60655.23886803936,15.1567,15.1615,15.1375,15.1423,60655.2389
2005-11-30 10:00:00,31.52,31.56,31.51,31.55,89157.11532609798,15.1423,15.1615,15.1375,15.1567,89157.1153
2005-11-30 10:10:00,31.56,31.59,31.55,31.58,42499.23927376002,15.1615,15.176,15.1567,15.1712,42499.2393
2005-11-30 10:20:00,31.59,31.64,31.57,31.58,76376.91449437062,15.176,15.2,15.1664,15.1712,76376.9145
2005-11-30 10:30:00,31.56,31.56,31.53,31.54,34486.256212597626,15.1615,15.1615,15.1471,15.1519,34486.2562
2005-11-30 10:40:00,31.54,31.55,31.52,31.53,33370.524393954765,15.1519,15.1567,15.1423,15.1471,33370.5244
2005-11-30 10:50:00,31.53,31.53,31.47,31.48,38137.742164519725,15.1471,15.1471,15.1183,15.1231,38137.7422
2005-11-30 11:00:00,31.47,31.52,31.43,31.5,57713.76407343544,15.1183,15.1423,15.0991,15.1327,57713.7641
2005-11-30 11:10:00,31.5,31.54,31.5,31.52,20996.04422355209,15.1327,15.1519,15.1327,15.1423,20996.0442
2005-11-30 11:20:00,31.52,31.52,31.44,31.46,20691.75372755857,15.1423,15.1423,15.1039,15.1135,20691.7537
2005-11-30 11:30:00,31.44,31.46,31.38,31.39,107313.11492037732,15.1039,15.1135,15.0751,15.0799,107313.1149
2005-11-30 11:40:00,31.39,31.41,31.37,31.4,23937.519018156,15.0799,15.0895,15.0703,15.0847,23937.519
2005-11-30 11:50:00,31.4,31.4,31.36,31.4,31037.630591337864,15.0847,15.0847,15.0655,15.0847,31037.6306
2005-11-30 12:00:00,31.4,31.44,31.39,31.43,38644.89299117558,15.0847,15.1039,15.0799,15.0991,38644.893
2005-11-30 12:10:00,31.43,31.47,31.42,31.46,49193.6301856172,15.0991,15.1183,15.0943,15.1135,49193.6302
2005-11-30 12:20:00,31.46,31.5,31.46,31.5,27589.004970078106,15.1135,15.1327,15.1135,15.1327,27589.005
2005-11-30 12:30:00,31.49,31.49,31.4,31.4,23734.658687493666,15.1279,15.1279,15.0847,15.0847,23734.6587
2005-11-30 12:40:00,31.4,31.41,31.39,31.41,36210.56902322751,15.0847,15.0895,15.0799,15.0895,36210.569
2005-11-30 12:50:00,31.41,31.42,31.41,31.42,16938.837610305305,15.0895,15.0943,15.0895,15.0943,16938.8376
2005-11-30 13:00:00,31.41,31.42,31.39,31.41,21706.05538087027,15.0895,15.0943,15.0799,15.0895,21706.0554
2005-11-30 13:10:00,31.41,31.45,31.41,31.41,17648.84876762349,15.0895,15.1087,15.0895,15.0895,17648.8488
2005-11-30 13:20:00,31.42,31.42,31.38,31.4,16330.256618318288,15.0943,15.0943,15.0751,15.0847,16330.2566
2005-11-30 13:30:00,31.4,31.4,31.36,31.39,21097.474388883253,15.0847,15.0847,15.0655,15.0799,21097.4744
2005-11-30 13:40:00,31.39,31.4,31.36,31.36,17344.558271629983,15.0799,15.0847,15.0655,15.0655,17344.5583
2005-11-30 13:50:00,31.36,31.37,31.34,31.35,24241.809514149507,15.0655,15.0703,15.0559,15.0607,24241.8095
2005-11-30 14:00:00,31.34,31.43,31.34,31.41,32559.08307130541,15.0559,15.0991,15.0559,15.0895,32559.0831
2005-11-30 14:10:00,31.41,31.42,31.36,31.37,34993.40703925347,15.0895,15.0943,15.0655,15.0703,34993.407
2005-11-30 14:20:00,31.37,31.38,31.31,31.31,19170.30124759104,15.0703,15.0751,15.0414,15.0414,19170.3012
2005-11-30 14:30:00,31.33,31.33,31.25,31.25,50512.22233492241,15.0511,15.0511,15.0126,15.0126,50512.2223
2005-11-30 14:40:00,31.26,31.28,31.12,31.2,97981.53970990972,15.0174,15.027,14.9502,14.9886,97981.5397
2005-11-30 14:50:00,31.19,31.27,31.18,31.27,39557.7644791561,14.9838,15.0222,14.979,15.0222,39557.7645
2005-11-30 15:00:00,31.27,31.29,31.2,31.21,33877.67522061061,15.0222,15.0318,14.9886,14.9934,33877.6752
2005-11-30 15:10:00,31.21,31.21,31.17,31.18,58220.91490009129,14.9934,14.9934,14.9742,14.979,58220.9149
2005-11-30 15:20:00,31.18,31.18,31.16,31.16,55786.59093214322,14.979,14.979,14.9694,14.9694,55786.5909
2005-11-30 15:30:00,31.16,31.16,31.12,31.12,59742.36738005883,14.9694,14.9694,14.9502,14.9502,59742.3674
2005-11-30 15:40:00,31.12,31.13,31.09,31.1,55786.59093214322,14.9502,14.955,14.9358,14.9406,55786.5909
2005-11-30 15:50:00,31.1,31.1,31.06,31.09,147378.03022618926,14.9406,14.9406,14.9213,14.9358,147378.0302
2005-12-01 09:30:00,31.35,31.39,31.31,31.33,105690.2322750786,15.0607,15.0799,15.0414,15.0511,105690.2323
2005-12-01 09:40:00,31.33,31.53,31.29,31.53,124556.24302667614,15.0511,15.1471,15.0318,15.1471,124556.243
2005-12-01 09:50:00,31.53,31.63,31.53,31.62,66538.18845724719,15.1471,15.1952,15.1471,15.1904,66538.1885
2005-12-01 10:00:00,31.62,31.72,31.61,31.72,68059.64093721473,15.1904,15.2384,15.1856,15.2384,68059.6409
2005-12-01 10:10:00,31.73,31.81,31.71,31.8,68161.0711025459,15.2432,15.2816,15.2336,15.2768,68161.0711
2005-12-01 10:20:00,31.8,31.83,31.76,31.83,76174.0541637083,15.2768,15.2913,15.2576,15.2913,76174.0542
2005-12-01 10:30:00,31.82,31.83,31.76,31.79,59032.35622274064,15.2865,15.2913,15.2576,15.272,59032.3562
2005-12-01 10:40:00,31.79,31.88,31.77,31.88,75159.75251039659,15.272,15.3153,15.2624,15.3153,75159.7525
2005-12-01 10:50:00,31.88,31.93,31.86,31.93,38442.03266051324,15.3153,15.3393,15.3057,15.3393,38442.0327
2005-12-01 11:00:00,31.93,31.95,31.84,31.88,103154.47814179937,15.3393,15.3489,15.2961,15.3153,103154.4781
2005-12-01 11:10:00,31.87,31.94,31.87,31.92,72421.13804645502,15.3105,15.3441,15.3105,15.3345,72421.138
2005-12-01 11:20:00,31.92,31.93,31.88,31.88,50917.94299624708,15.3345,15.3393,15.3153,15.3153,50917.943
2005-12-01 11:30:00,31.89,31.9,31.73,31.74,69378.23308651993,15.3201,15.3249,15.2432,15.248,69378.2331
2005-12-01 11:40:00,31.75,31.75,31.68,31.69,44933.563241708085,15.2528,15.2528,15.2192,15.224,44933.5632
2005-12-01 11:50:00,31.69,31.73,31.68,31.73,38340.60249518207,15.224,15.2432,15.2192,15.2432,38340.6025
2005-12-01 12:00:00,31.74,31.74,31.71,31.72,28400.44629272745,15.248,15.248,15.2336,15.2384,28400.4463
2005-12-01 12:10:00,31.72,31.73,31.69,31.73,37224.870676539205,15.2384,15.2432,15.224,15.2432,37224.8707
2005-12-01 12:20:00,31.74,31.82,31.73,31.82,85607.05953950706,15.248,15.2865,15.2432,15.2865,85607.0595
2005-12-01 12:30:00,31.82,31.85,31.79,31.85,51425.09382290293,15.2865,15.3009,15.272,15.3009,51425.0938
2005-12-01 12:40:00,31.85,31.92,31.84,31.91,24546.10001014301,15.3009,15.3345,15.2961,15.3297,24546.1
2005-12-01 12:50:00,31.92,31.99,31.92,31.99,112993.2041789228,15.3345,15.3681,15.3345,15.3681,112993.2042
2005-12-01 13:00:00,31.99,32.05,31.99,32.04,118673.29343746832,15.3681,15.3969,15.3681,15.3921,118673.2934
2005-12-01 13:10:00,32.04,32.11,32.03,32.05,107414.5450857085,15.3921,15.4258,15.3873,15.3969,107414.5451
2005-12-01 13:20:00,32.03,32.17,32.03,32.17,88041.38350745512,15.3873,15.4546,15.3873,15.4546,88041.3835
2005-12-01 13:30:00,32.16,32.17,32.13,32.16,67349.62977989654,15.4498,15.4546,15.4354,15.4498,67349.6298
2005-12-01 13:40:00,32.15,32.16,32.07,32.09,133887.8182371437,15.445,15.4498,15.4066,15.4162,133887.8182
2005-12-01 13:50:00,32.08,32.14,32.07,32.09,92707.17111268891,15.4114,15.4402,15.4066,15.4162,92707.1711
2005-12-01 14:00:00,32.09,32.12,32.08,32.11,70696.82523582513,15.4162,15.4306,15.4114,15.4258,70696.8252
2005-12-01 14:10:00,32.11,32.18,32.1,32.18,70899.68556648747,15.4258,15.4594,15.421,15.4594,70899.6856
2005-12-01 14:20:00,32.18,32.18,32.14,32.18,48585.04919363018,15.4594,15.4594,15.4402,15.4594,48585.0492
2005-12-01 14:30:00,32.18,32.2,32.13,32.15,99807.28268587078,15.4594,15.469,15.4354,15.445,99807.2827
2005-12-01 14:40:00,32.15,32.23,32.14,32.22,72826.8587077797,15.445,15.4834,15.4402,15.4786,72826.8587
2005-12-01 14:50:00,32.23,32.24,32.18,32.2,76681.20499036413,15.4834,15.4882,15.4594,15.469,76681.205
2005-12-01 15:00:00,32.2,32.27,32.19,32.27,81346.99259559793,15.469,15.5026,15.4642,15.5026,81346.9926
2005-12-01 15:10:00,32.27,32.27,32.24,32.24,99807.28268587078,15.5026,15.5026,15.4882,15.4882,99807.2827
2005-12-01 15:20:00,32.22,32.24,32.22,32.24,121310.47773607873,15.4786,15.4882,15.4786,15.4882,121310.4777
2005-12-01 15:30:00,32.24,32.31,32.23,32.28,122527.63972005274,15.4882,15.5218,15.4834,15.5074,122527.6397
2005-12-01 15:40:00,32.28,32.44,32.28,32.43,313216.3505426514,15.5074,15.5843,15.5074,15.5795,313216.3505
2005-12-01 15:50:00,32.43,32.43,32.39,32.41,266355.6141596511,15.5795,15.5795,15.5603,15.5699,266355.6142
2005-12-02 09:30:00,32.53,32.98,32.53,32.73,379653.1088345674,15.6275,15.8437,15.6275,15.7236,379653.1088
2005-12-02 09:40:00,32.75,32.84,32.71,32.74,157622.4769246374,15.7332,15.7765,15.714,15.7284,157622.4769
2005-12-02 09:50:00,32.73,32.81,32.69,32.73,141697.94096764378,15.7236,15.7621,15.7044,15.7236,141697.941
2005-12-02 10:00:00,32.73,32.87,32.73,32.86,72116.8475504615,15.7236,15.7909,15.7236,15.7861,72116.8476
2005-12-02 10:10:00,32.87,32.89,32.83,32.88,95344.35541129932,15.7909,15.8005,15.7717,15.7957,95344.3554
2005-12-02 10:20:00,32.88,33.05,32.88,33.05,128207.72897859824,15.7957,15.8773,15.7957,15.8773,128207.729
2005-12-02 10:30:00,33.04,33.1,33.0,33.04,166649.76163911147,15.8725,15.9014,15.8533,15.8725,166649.7616
2005-12-02 10:40:00,33.05,33.05,32.94,32.94,150522.36535145552,15.8773,15.8773,15.8245,15.8245,150522.3654
2005-12-02 10:50:00,32.94,33.02,32.92,32.95,80738.41160361092,15.8245,15.8629,15.8149,15.8293,80738.4116
2005-12-02 11:00:00,32.95,32.96,32.87,32.87,82361.29424890963,15.8293,15.8341,15.7909,15.7909,82361.2942
2005-12-02 11:10:00,32.87,32.94,32.87,32.94,85404.19920884472,15.7909,15.8245,15.7909,15.8245,85404.1992
2005-12-02 11:20:00,32.94,33.0,32.93,32.98,50005.07150826656,15.8245,15.8533,15.8197,15.8437,50005.0715
2005-12-02 11:30:00,32.99,33.08,32.98,33.07,82564.15457957197,15.8485,15.8918,15.8437,15.887,82564.1546
2005-12-02 11:40:00,33.07,33.1,33.05,33.1,92402.8806166954,15.887,15.9014,15.8773,15.9014,92402.8806
2005-12-02 11:50:00,33.11,33.17,33.11,33.17,71406.83639314333,15.9062,15.935,15.9062,15.935,71406.8364
2005-12-02 12:00:00,33.16,33.34,33.16,33.32,137742.16451972816,15.9302,16.0167,15.9302,16.0071,137742.1645
2005-12-02 12:10:00,33.34,33.42,33.27,33.4,167765.49345775435,16.0167,16.0551,15.983,16.0455,167765.4935
2005-12-02 12:20:00,33.4,33.4,33.34,33.36,112993.2041789228,16.0455,16.0455,16.0167,16.0263,112993.2042
2005-12-02 12:30:00,33.36,33.41,33.34,33.4,150522.36535145552,16.0263,16.0503,16.0167,16.0455,150522.3654
2005-12-02 12:40:00,33.37,33.38,33.31,33.33,85708.48970483823,16.0311,16.0359,16.0023,16.0119,85708.4897
2005-12-02 12:50:00,33.33,33.4,33.31,33.4,68871.08225986408,16.0119,16.0455,16.0023,16.0455,68871.0823
2005-12-02 13:00:00,33.4,33.46,33.39,33.45,63089.562835987424,16.0455,16.0743,16.0407,16.0695,63089.5628
2005-12-02 13:10:00,33.46,33.51,33.4,33.48,136119.28187442946,16.0743,16.0983,16.0455,16.0839,136119.2819
2005-12-02 13:20:00,33.48,33.51,33.44,33.46,63495.2834973121,16.0839,16.0983,16.0647,16.0743,63495.2835
2005-12-02 13:30:00,33.46,33.52,33.46,33.51,55380.87027081855,16.0743,16.1031,16.0743,16.0983,55380.8703
2005-12-02 13:40:00,33.51,33.66,33.51,33.6,224769.2463738716,16.0983,16.1704,16.0983,16.1416,224769.2464
2005-12-02 13:50:00,33.59,33.6,33.41,33.42,113297.49467491632,16.1368,16.1416,16.0503,16.0551,113297.4947
2005-12-02 14:00:00,33.42,33.42,33.36,33.37,50410.79216959124,16.0551,16.0551,16.0263,16.0311,50410.7922
2005-12-02 14:10:00,33.36,33.37,33.26,33.27,53250.83679886398,16.0263,16.0311,15.9782,15.983,53250.8368
2005-12-02 14:20:00,33.26,33.27,33.22,33.23,36717.71984988335,15.9782,15.983,15.959,15.9638,36717.7198
2005-12-02 14:30:00,33.23,33.24,33.08,33.08,57916.624404097776,15.9638,15.9686,15.8918,15.8918,57916.6244
2005-12-02 14:40:00,33.09,33.1,33.04,33.05,60148.08804138351,15.8966,15.9014,15.8725,15.8773,60148.088
2005-12-02 14:50:00,33.03,33.04,32.93,32.94,97068.6682219292,15.8677,15.8725,15.8197,15.8245,97068.6682
2005-12-02 15:00:00,32.93,32.96,32.92,32.94,72015.41738513033,15.8197,15.8341,15.8149,15.8245,72015.4174
2005-12-02 15:10:00,32.95,33.01,32.93,32.94,87128.5120194746,15.8293,15.8581,15.8197,15.8245,87128.512
2005-12-02 15:20:00,32.95,33.03,32.95,33.03,83274.16573689015,15.8293,15.8677,15.8293,15.8677,83274.1657
2005-12-02 15:30:00,33.03,33.08,32.96,32.98,72725.42854244853,15.8677,15.8918,15.8341,15.8437,72725.4285
2005-12-02 15:40:00,32.97,32.98,32.95,32.96,93112.8917740136,15.8389,15.8437,15.8293,15.8341,93112.8918
2005-12-02 15:50:00,32.96,33.01,32.95,32.99,159448.21990059843,15.8341,15.8581,15.8293,15.8485,159448.2199
2005-12-05 09:30:00,32.77,33.03,32.55,32.55,103661.62896845522,15.7428,15.8677,15.6371,15.6371,103661.629
2005-12-05 09:40:00,32.56,32.56,32.44,32.53,130033.47195455928,15.642,15.642,15.5843,15.6275,130033.472
2005-12-05 09:50:00,32.53,32.66,32.53,32.66,77188.35581701998,15.6275,15.69,15.6275,15.69,77188.3558
2005-12-05 10:00:00,32.68,32.68,32.52,32.56,182472.8674307739,15.6996,15.6996,15.6227,15.642,182472.8674
2005-12-05 10:10:00,32.57,32.58,32.52,32.53,116137.53930418906,15.6468,15.6516,15.6227,15.6275,116137.5393
2005-12-05 10:20:00,32.53,32.58,32.49,32.51,76884.06532102647,15.6275,15.6516,15.6083,15.6179,76884.0653
2005-12-05 10:30:00,32.51,32.53,32.49,32.51,108530.27690435135,15.6179,15.6275,15.6083,15.6179,108530.2769
2005-12-05 10:40:00,32.5,32.51,32.44,32.44,73536.86986509788,15.6131,15.6179,15.5843,15.5843,73536.8699
2005-12-05 10:50:00,32.45,32.45,32.29,32.3,76478.34465970179,15.5891,15.5891,15.5122,15.517,76478.3447
2005-12-05 11:00:00,32.29,32.38,32.25,32.36,84897.04838218886,15.5122,15.5555,15.493,15.5459,84897.0484
2005-12-05 11:10:00,32.36,32.44,32.36,32.43,133786.38807181254,15.5459,15.5843,15.5459,15.5795,133786.3881
2005-12-05 11:20:00,32.43,32.49,32.42,32.42,70595.39507049396,15.5795,15.6083,15.5747,15.5747,70595.3951
2005-12-05 11:30:00,32.42,32.43,32.39,32.42,36311.99918855868,15.5747,15.5795,15.5603,15.5747,36311.9992
2005-12-05 11:40:00,32.41,32.42,32.39,32.41,37630.59133786388,15.5699,15.5747,15.5603,15.5699,37630.5913
2005-12-05 11:50:00,32.42,32.43,32.36,32.38,49193.6301856172,15.5747,15.5795,15.5459,15.5555,49193.6302
2005-12-05 12:00:00,32.37,32.52,32.37,32.51,60858.0991987017,15.5507,15.6227,15.5507,15.6179,60858.0992
2005-12-05 12:10:00,32.51,32.58,32.51,32.58,23227.507860837813,15.6179,15.6516,15.6179,15.6516,23227.5079
2005-12-05 12:20:00,32.58,32.62,32.57,32.59,36109.13885789634,15.6516,15.6708,15.6468,15.6564,36109.1389
2005-12-05 12:30:00,32.6,32.63,32.59,32.62,85404.19920884472,15.6612,15.6756,15.6564,15.6708,85404.1992
2005-12-05 12:40:00,32.62,32.63,32.57,32.57,61669.54052135105,15.6708,15.6756,15.6468,15.6468,61669.5405
2005-12-05 12:50:00,32.57,32.57,32.53,32.56,25053.250836798863,15.6468,15.6468,15.6275,15.642,25053.2508
2005-12-05 13:00:00,32.56,32.6,32.56,32.58,25763.26199411705,15.642,15.6612,15.642,15.6516,25763.262
2005-12-05 13:10:00,32.58,32.61,32.57,32.59,21807.48554620144,15.6516,15.666,15.6468,15.6564,21807.4855
2005-12-05 13:20:00,32.59,32.6,32.57,32.58,18358.85992494168,15.6564,15.6612,15.6468,15.6516,18358.8599
2005-12-05 13:30:00,32.58,32.58,32.51,32.53,60959.52936403286,15.6516,15.6516,15.6179,15.6275,60959.5294
2005-12-05 13:40:00,32.55,32.57,32.52,32.56,28907.597119383303,15.6371,15.6468,15.6227,15.642,28907.5971
2005-12-05 13:50:00,32.56,32.58,32.52,32.54,45339.28390303276,15.642,15.6516,15.6227,15.6323,45339.2839
2005-12-05 14:00:00,32.54,32.55,32.51,32.51,37123.44051120804,15.6323,15.6371,15.6179,15.6179,37123.4405
2005-12-05 14:10:00,32.51,32.55,32.51,32.53,30631.909930013186,15.6179,15.6371,15.6179,15.6275,30631.9099
2005-12-05 14:20:00,32.54,32.55,32.52,32.55,39354.90414849376,15.6323,15.6371,15.6227,15.6371,39354.9041
2005-12-05 14:30:00,32.54,32.56,32.52,32.55,47367.88720965615,15.6323,15.642,15.6227,15.6371,47367.8872
2005-12-05 14:40:00,32.56,32.57,32.54,32.56,29009.02728471448,15.642,15.6468,15.6323,15.642,29009.0273
2005-12-05 14:50:00,32.56,32.57,32.53,32.56,41484.93762044832,15.642,15.6468,15.6275,15.642,41484.9376
2005-12-05 15:00:00,32.57,32.6,32.56,32.57,44527.8425803834,15.6468,15.6612,15.642,15.6468,44527.8426
2005-12-05 15:10:00,32.57,32.58,32.51,32.52,57003.75291611726,15.6468,15.6516,15.6179,15.6227,57003.7529
2005-12-05 15:20:00,32.52,32.57,32.51,32.55,67552.49011055888,15.6227,15.6468,15.6179,15.6371,67552.4901
2005-12-05 15:30:00,32.55,32.57,32.53,32.55,67146.7694492342,15.6371,15.6468,15.6275,15.6371,67146.7694
2005-12-05 15:40:00,32.56,32.59,32.54,32.59,193833.04594786488,15.642,15.6564,15.6323,15.6564,193833.0459
2005-12-05 15:50:00,32.59,32.61,32.56,32.58,124049.09220002028,15.6564,15.666,15.642,15.6516,124049.0922
2005-12-06 09:30:00,32.83,32.95,32.73,32.78,69682.52358251344,15.7717,15.8293,15.7236,15.7476,69682.5236
2005-12-06 09:40:00,32.76,32.87,32.76,32.85,71609.69672380565,15.738,15.7909,15.738,15.7813,71609.6967
2005-12-06 09:50:00,32.84,32.93,32.84,32.92,74348.31118774724,15.7765,15.8197,15.7765,15.8149,74348.3112
2005-12-06 10:00:00,32.92,32.95,32.85,32.94,41180.647124454816,15.8149,15.8293,15.7813,15.8245,41180.6471
2005-12-06 10:10:00,32.93,32.94,32.88,32.9,23024.64753017548,15.8197,15.8245,15.7957,15.8053,23024.6475
2005-12-06 10:20:00,32.91,32.98,32.91,32.96,64408.15498529263,15.8101,15.8437,15.8101,15.8341,64408.155
2005-12-06 10:30:00,32.96,32.97,32.86,32.86,30631.909930013186,15.8341,15.8389,15.7861,15.7861,30631.9099
2005-12-06 10:40:00,32.85,32.88,32.83,32.88,116543.25996551376,15.7813,15.7957,15.7717,15.7957,116543.26
2005-12-06 10:50:00,32.88,32.89,32.81,32.89,32660.513236636576,15.7957,15.8005,15.7621,15.8005,32660.5132
2005-12-06 11:00:00,32.88,32.9,32.85,32.88,26168.982655441727,15.7957,15.8053,15.7813,15.7957,26168.9827
2005-12-06 11:10:00,32.87,32.9,32.86,32.89,31544.781417993712,15.7909,15.8053,15.7861,15.8005,31544.7814
2005-12-06 11:20:00,32.9,32.96,32.89,32.95,28501.87645805863,15.8053,15.8341,15.8005,15.8293,28501.8765
2005-12-06 11:30:00,32.95,32.96,32.92,32.93,56293.74175879906,15.8293,15.8341,15.8149,15.8197,56293.7418
2005-12-06 11:40:00,32.93,32.95,32.91,32.94,21097.474388883253,15.8197,15.8293,15.8101,15.8245,21097.4744
2005-12-06 11:50:00,32.94,32.98,32.91,32.91,24343.23967948068,15.8245,15.8437,15.8101,15.8101,24343.2397
2005-12-06 12:00:00,32.91,32.94,32.88,32.93,70088.24424383811,15.8101,15.8245,15.7957,15.8197,70088.2442
2005-12-06 12:10:00,32.92,32.99,32.92,32.99,117456.13145349426,15.8149,15.8485,15.8149,15.8485,117456.1315
2005-12-06 12:20:00,32.99,33.03,32.98,33.03,49396.49051627954,15.8485,15.8677,15.8437,15.8677,49396.4905
2005-12-06 12:30:00,33.02,33.03,32.98,32.98,29110.457450045644,15.8629,15.8677,15.8437,15.8437,29110.4575
2005-12-06 12:40:00,32.98,32.98,32.95,32.95,24343.23967948068,15.8437,15.8437,15.8293,15.8293,24343.2397
2005-12-06 12:50:00,32.95,32.96,32.9,32.9,28704.73678872097,15.8293,15.8341,15.8053,15.8053,28704.7368
2005-12-06 13:00:00,32.9,32.91,32.85,32.86,61669.54052135105,15.8053,15.8101,15.7813,15.7861,61669.5405
2005-12-06 13:10:00,32.85,32.9,32.83,32.89,40572.06613246779,15.7813,15.8053,15.7717,15.8005,40572.0661
2005-12-06 13:20:00,32.89,32.91,32.87,32.91,27893.29546607161,15.8005,15.8101,15.7909,15.8101,27893.2955
2005-12-06 13:30:00,32.91,32.93,32.89,32.91,32964.803732630084,15.8101,15.8197,15.8005,15.8101,32964.8037
2005-12-06 13:40:00,32.91,32.91,32.9,32.91,16533.116948980627,15.8101,15.8101,15.8053,15.8101,16533.1169
2005-12-06 13:50:00,32.91,32.98,32.9,32.98,40166.34547114312,15.8101,15.8437,15.8053,15.8437,40166.3455
2005-12-06 14:00:00,32.98,32.99,32.9,32.94,50715.08266558475,15.8437,15.8485,15.8053,15.8245,50715.0827
2005-12-06 14:10:00,32.94,32.96,32.93,32.96,44832.13307637692,15.8245,15.8341,15.8197,15.8341,44832.1331
2005-12-06 14:20:00,32.95,32.96,32.93,32.93,38543.462825844406,15.8293,15.8341,15.8197,15.8197,38543.4628
2005-12-06 14:30:00,32.93,32.94,32.87,32.87,49599.35084694188,15.8197,15.8245,15.7909,15.7909,49599.3508
2005-12-06 14:40:00,32.87,32.87,32.83,32.83,46556.4458870068,15.7909,15.7909,15.7717,15.7717,46556.4459
2005-12-06 14:50:00,32.83,32.84,32.82,32.84,57308.04341211076,15.7717,15.7765,15.7669,15.7765,57308.0434
2005-12-06 15:00:00,32.84,32.84,32.72,32.73,56699.46242012375,15.7765,15.7765,15.7188,15.7236,56699.4624
2005-12-06 15:10:00,32.73,32.74,32.59,32.69,72319.70788112385,15.7236,15.7284,15.6564,15.7044,72319.7079
2005-12-06 15:20:00,32.7,32.72,32.65,32.65,54467.99878283802,15.7092,15.7188,15.6852,15.6852,54467.9988
2005-12-06 15:30:00,32.65,32.67,32.62,32.63,79724.10995029921,15.6852,15.6948,15.6708,15.6756,79724.11
2005-12-06 15:40:00,32.62,32.7,32.62,32.67,62683.84217466274,15.6708,15.7092,15.6708,15.6948,62683.8422
2005-12-06 15:50:00,32.68,32.71,32.65,32.71,112080.33269094228,15.6996,15.714,15.6852,15.714,112080.3327
2005-12-07 09:30:00,32.78,32.94,32.78,32.86,71508.2665584745,15.7476,15.8245,15.7476,15.7861,71508.2666
2005-12-07 09:40:00,32.9,32.94,32.86,32.91,49903.64134293539,15.8053,15.8245,15.7861,15.8101,49903.6413
2005-12-07 09:50:00,32.9,32.9,32.86,32.9,109950.29921898773,15.8053,15.8053,15.7861,15.8053,109950.2992
2005-12-07 10:00:00,32.9,33.02,32.88,33.01,62886.70250532508,15.8053,15.8629,15.7957,15.8581,62886.7025
2005-12-07 10:10:00,33.02,33.03,32.94,32.95,44527.8425803834,15.8629,15.8677,15.8245,15.8293,44527.8426
2005-12-07 10:20:00,32.95,33.0,32.94,32.99,21198.904554214423,15.8293,15.8533,15.8245,15.8485,21198.9046
2005-12-07 10:30:00,33.0,33.11,33.0,33.05,43614.97109240288,15.8533,15.9062,15.8533,15.8773,43614.9711
2005-12-07 10:40:00,33.05,33.06,32.95,32.96,22314.636372857287,15.8773,15.8822,15.8293,15.8341,22314.6364
2005-12-07 10:50:00,32.95,32.95,32.85,32.87,35297.69753524698,15.8293,15.8293,15.7813,15.7909,35297.6975
2005-12-07 11:00:00,32.86,32.88,32.82,32.87,44527.8425803834,15.7861,15.7957,15.7669,15.7909,44527.8426
2005-12-07 11:10:00,32.86,32.87,32.79,32.79,39456.33431382493,15.7861,15.7909,15.7524,15.7524,39456.3343
2005-12-07 11:20:00,32.79,32.89,32.79,32.84,34689.11654325997,15.7524,15.8005,15.7524,15.7765,34689.1165
2005-12-07 11:30:00,32.84,32.91,32.83,32.86,24546.10001014301,15.7765,15.8101,15.7717,15.7861,24546.1
2005-12-07 11:40:00,32.86,32.91,32.86,32.87,11867.329343746833,15.7861,15.8101,15.7861,15.7909,11867.3293
2005-12-07 11:50:00,32.87,32.91,32.86,32.86,13997.36281570139,15.7909,15.8101,15.7861,15.7861,13997.3628
2005-12-07 12:00:00,32.86,32.93,32.84,32.93,20184.60290090273,15.7861,15.8197,15.7765,15.8197,20184.6029
2005-12-07 12:10:00,32.92,32.95,32.87,32.94,43817.83142306522,15.8149,15.8293,15.7909,15.8245,43817.8314
2005-12-07 12:20:00,32.95,33.01,32.92,32.98,26270.412820772897,15.8293,15.8581,15.8149,15.8437,26270.4128
2005-12-07 12:30:00,32.98,32.99,32.97,32.99,9534.435541129931,15.8437,15.8485,15.8389,15.8485,9534.4355
2005-12-07 12:40:00,32.99,33.04,32.99,33.04,13287.351658383202,15.8485,15.8725,15.8485,15.8725,13287.3517
2005-12-07 12:50:00,33.04,33.04,32.98,33.02,32153.362409980728,15.8725,15.8725,15.8437,15.8629,32153.3624
2005-12-07 13:00:00,33.02,33.02,33.0,33.01,32964.803732630084,15.8629,15.8629,15.8533,15.8581,32964.8037
2005-12-07 13:10:00,33.01,33.03,33.0,33.02,16634.547114311797,15.8581,15.8677,15.8533,15.8629,16634.5471
2005-12-07 13:20:00,33.02,33.03,32.9,32.9,25661.83182878588,15.8629,15.8677,15.8053,15.8053,25661.8318
2005-12-07 13:30:00,32.9,32.91,32.86,32.87,14910.234303681917,15.8053,15.8101,15.7861,15.7909,14910.2343
2005-12-07 13:40:00,32.88,32.96,32.87,32.94,23734.658687493666,15.7957,15.8341,15.7909,15.8245,23734.6587
2005-12-07 13:50:00,32.95,32.96,32.88,32.88,33269.094228623595,15.8293,15.8341,15.7957,15.7957,33269.0942
2005-12-07 14:00:00,32.88,32.95,32.88,32.92,30530.47976468201,15.7957,15.8293,15.7957,15.8149,30530.4798
2005-12-07 14:10:00,32.93,32.98,32.91,32.94,23937.519018156,15.8197,15.8437,15.8101,15.8245,23937.519
2005-12-07 14:20:00,32.96,32.96,32.9,32.93,14707.373973019576,15.8341,15.8341,15.8053,15.8197,14707.374
2005-12-07 14:30:00,32.93,32.93,32.88,32.9,34790.54670859114,15.8197,15.8197,15.7957,15.8053,34790.5467
2005-12-07 14:40:00,32.89,32.96,32.89,32.96,25864.69215944822,15.8005,15.8341,15.8005,15.8341,25864.6922
2005-12-07 14:50:00,32.96,32.97,32.94,32.94,37326.300841870376,15.8341,15.8389,15.8245,15.8245,37326.3008
2005-12-07 15:00:00,32.94,32.99,32.92,32.99,42499.23927376002,15.8245,15.8485,15.8149,15.8485,42499.2393
2005-12-07 15:10:00,32.99,33.03,32.98,33.02,91692.86945937722,15.8485,15.8677,15.8437,15.8629,91692.8695
2005-12-07 15:20:00,33.02,33.08,33.02,33.07,84795.61821685769,15.8629,15.8918,15.8629,15.887,84795.6182
2005-12-07 15:30:00,33.07,33.15,33.07,33.15,134496.39922913074,15.887,15.9254,15.887,15.9254,134496.3992
2005-12-07 15:40:00,33.15,33.27,33.15,33.26,227305.00050715083,15.9254,15.983,15.9254,15.9782,227305.0005
2005-12-07 15:50:00,33.26,33.4,33.26,33.35,493559.1845014708,15.9782,16.0455,15.9782,16.0215,493559.1845
2005-12-08 09:30:00,33.23,33.27,33.04,33.09,71001.11573181865,15.9638,15.983,15.8725,15.8966,71001.1157
2005-12-08 09:40:00,33.09,33.31,33.04,33.31,59438.07688406532,15.8966,16.0023,15.8725,16.0023,59438.0769
2005-12-08 09:50:00,33.29,33.53,33.28,33.51,132062.07526118268,15.9926,16.1079,15.9878,16.0983,132062.0753
2005-12-08 10:00:00,33.5,33.55,33.38,33.46,95648.64590729284,16.0935,16.1176,16.0359,16.0743,95648.6459
2005-12-08 10:10:00,33.49,33.49,33.24,33.24,55888.02109747439,16.0887,16.0887,15.9686,15.9686,55888.0211
2005-12-08 10:20:00,33.25,33.25,33.2,33.22,86722.79135814992,15.9734,15.9734,15.9494,15.959,86722.7914
2005-12-08 10:30:00,33.23,33.23,33.13,33.13,44629.272745714574,15.9638,15.9638,15.9158,15.9158,44629.2727
2005-12-08 10:40:00,33.13,33.26,33.08,33.25,78202.65747033167,15.9158,15.9782,15.8918,15.9734,78202.6575
2005-12-08 10:50:00,33.25,33.34,33.2,33.34,56192.3115934679,15.9734,16.0167,15.9494,16.0167,56192.3116
2005-12-08 11:00:00,33.34,33.38,33.25,33.36,46150.72522568212,16.0167,16.0359,15.9734,16.0263,46150.7252
2005-12-08 11:10:00,33.36,33.37,33.32,33.33,31849.07191398722,16.0263,16.0311,16.0071,16.0119,31849.0719
2005-12-08 11:20:00,33.33,33.35,33.32,33.35,23328.938026168984,16.0119,16.0215,16.0071,16.0215,23328.938
2005-12-08 11:30:00,33.36,33.4,33.35,33.4,30530.47976468201,16.0263,16.0455,16.0215,16.0455,30530.4798
2005-12-08 11:40:00,33.4,33.4,33.32,33.34,43310.68059640937,16.0455,16.0455,16.0071,16.0167,43310.6806
2005-12-08 11:50:00,33.36,33.36,33.31,33.32,27284.714474084594,16.0263,16.0263,16.0023,16.0071,27284.7145
2005-12-08 12:00:00,33.31,33.34,33.28,33.29,19170.30124759104,16.0023,16.0167,15.9878,15.9926,19170.3012
2005-12-08 12:10:00,33.3,33.33,33.28,33.32,32254.79257531189,15.9974,16.0119,15.9878,16.0071,32254.7926
2005-12-08 12:20:00,33.33,33.35,33.32,33.35,27893.29546607161,16.0119,16.0215,16.0071,16.0215,27893.2955
2005-12-08 12:30:00,33.35,33.37,33.33,33.37,35297.69753524698,16.0215,16.0311,16.0119,16.0311,35297.6975
2005-12-08 12:40:00,33.37,33.39,33.34,33.37,34790.54670859114,16.0311,16.0407,16.0167,16.0311,34790.5467
2005-12-08 12:50:00,33.37,33.39,33.37,33.39,17243.128106298813,16.0311,16.0407,16.0311,16.0407,17243.1281
2005-12-08 13:00:00,33.38,33.38,33.24,33.25,53859.417790851,16.0359,16.0359,15.9686,15.9734,53859.4178
2005-12-08 13:10:00,33.25,33.26,33.23,33.24,40369.20580180546,15.9734,15.9782,15.9638,15.9686,40369.2058
2005-12-08 13:20:00,33.24,33.25,33.22,33.22,29211.88761537681,15.9686,15.9734,15.959,15.959,29211.8876
2005-12-08 13:30:00,33.23,33.28,33.23,33.26,27081.854143422253,15.9638,15.9878,15.9638,15.9782,27081.8541
2005-12-08 13:40:00,33.25,33.26,33.22,33.22,27791.86530074044,15.9734,15.9782,15.959,15.959,27791.8653
2005-12-08 13:50:00,33.22,33.23,33.19,33.21,36819.15001521452,15.959,15.9638,15.9446,15.9542,36819.15
2005-12-08 14:00:00,33.21,33.21,33.12,33.13,31747.64174865605,15.9542,15.9542,15.911,15.9158,31747.6417
2005-12-08 14:10:00,33.12,33.13,33.05,33.05,22720.357034181965,15.911,15.9158,15.8773,15.8773,22720.357
2005-12-08 14:20:00,33.05,33.15,33.02,33.11,42296.37894309768,15.8773,15.9254,15.8629,15.9062,42296.3789
2005-12-08 14:30:00,33.11,33.13,33.06,33.11,59133.78638807181,15.9062,15.9158,15.8822,15.9062,59133.7864
2005-12-08 14:40:00,33.11,33.14,33.1,33.13,24546.10001014301,15.9062,15.9206,15.9014,15.9158,24546.1
2005-12-08 14:50:00,33.13,33.13,33.1,33.11,29414.74794603915,15.9158,15.9158,15.9014,15.9062,29414.7479
2005-12-08 15:00:00,33.1,33.19,33.1,33.13,48787.909524292525,15.9014,15.9446,15.9014,15.9158,48787.9095
2005-12-08 15:10:00,33.11,33.12,33.02,33.04,94634.34425398114,15.9062,15.911,15.8629,15.8725,94634.3443
2005-12-08 15:20:00,33.04,33.1,33.0,33.05,112283.19302160465,15.8725,15.9014,15.8533,15.8773,112283.193
2005-12-08 15:30:00,33.06,33.16,33.03,33.11,57003.75291611726,15.8822,15.9302,15.8677,15.9062,57003.7529
2005-12-08 15:40:00,33.12,33.15,33.11,33.14,45440.71406836393,15.911,15.9254,15.9062,15.9206,45440.7141
2005-12-08 15:50:00,33.14,33.2,33.13,33.18,153463.84014605943,15.9206,15.9494,15.9158,15.9398,153463.8401
2005-12-09 09:30:00,32.71,33.27,32.71,33.23,60959.52936403286,15.714,15.983,15.714,15.9638,60959.5294
2005-12-09 09:40:00,33.23,33.31,33.15,33.29,37326.300841870376,15.9638,16.0023,15.9254,15.9926,37326.3008
2005-12-09 09:50:00,33.27,33.3,33.2,33.21,33573.3847246171,15.983,15.9974,15.9494,15.9542,33573.3847
2005-12-09 10:00:00,33.2,33.21,33.07,33.14,117354.7012881631,15.9494,15.9542,15.887,15.9206,117354.7013
2005-12-09 10:10:00,33.16,33.2,33.13,33.16,39963.48514048078,15.9302,15.9494,15.9158,15.9302,39963.4851
2005-12-09 10:20:00,33.16,33.18,33.08,33.11,41079.216959123645,15.9302,15.9398,15.8918,15.9062,41079.217
2005-12-09 10:30:00,33.11,33.12,33.08,33.1,34181.96571660412,15.9062,15.911,15.8918,15.9014,34181.9657
2005-12-09 10:40:00,33.09,33.13,33.05,33.13,39760.62480981844,15.8966,15.9158,15.8773,15.9158,39760.6248
2005-12-09 10:50:00,33.14,33.16,33.09,33.09,22314.636372857287,15.9206,15.9302,15.8966,15.8966,22314.6364
2005-12-09 11:00:00,33.08,33.18,33.06,33.18,34283.395881935285,15.8918,15.9398,15.8822,15.9398,34283.3959
2005-12-09 11:10:00,33.18,33.2,33.11,33.12,24038.94918348717,15.9398,15.9494,15.9062,15.911,24038.9492
2005-12-09 11:20:00,33.12,33.18,33.11,33.16,21198.904554214423,15.911,15.9398,15.9062,15.9302,21198.9046
2005-12-09 11:30:00,33.16,33.18,33.13,33.16,19271.731412922203,15.9302,15.9398,15.9158,15.9302,19271.7314
2005-12-09 11:40:00,33.17,33.21,33.13,33.2,32761.943401967743,15.935,15.9542,15.9158,15.9494,32761.9434
2005-12-09 11:50:00,33.2,33.2,33.09,33.1,17141.697940967642,15.9494,15.9494,15.8966,15.9014,17141.6979
2005-12-09 12:00:00,33.09,33.21,33.09,33.2,22416.066538188457,15.8966,15.9542,15.8966,15.9494,22416.0665
2005-12-09 12:10:00,33.2,33.21,33.19,33.2,29617.60827670149,15.9494,15.9542,15.9446,15.9494,29617.6083
2005-12-09 12:20:00,33.2,33.21,33.15,33.18,14403.083477026068,15.9494,15.9542,15.9254,15.9398,14403.0835
2005-12-09 12:30:00,33.19,33.21,33.08,33.12,25864.69215944822,15.9446,15.9542,15.8918,15.911,25864.6922
2005-12-09 12:40:00,33.11,33.15,33.1,33.15,25763.26199411705,15.9062,15.9254,15.9014,15.9254,25763.262
2005-12-09 12:50:00,33.14,33.19,33.11,33.18,25053.250836798863,15.9206,15.9446,15.9062,15.9398,25053.2508
2005-12-09 13:00:00,33.18,33.21,33.18,33.21,17141.697940967642,15.9398,15.9542,15.9398,15.9542,17141.6979
2005-12-09 13:10:00,33.21,33.24,33.2,33.23,14098.79298103256,15.9542,15.9686,15.9494,15.9638,14098.793
2005-12-09 13:20:00,33.23,33.23,33.2,33.23,27081.854143422253,15.9638,15.9638,15.9494,15.9638,27081.8541
2005-12-09 13:30:00,33.22,33.3,33.22,33.3,30124.759103357337,15.959,15.9974,15.959,15.9974,30124.7591
2005-12-09 13:40:00,33.29,33.32,33.27,33.29,47165.02687899381,15.9926,16.0071,15.983,15.9926,47165.0269
2005-12-09 13:50:00,33.29,33.36,33.28,33.35,39557.7644791561,15.9926,16.0263,15.9878,16.0215,39557.7645
2005-12-09 14:00:00,33.35,33.36,33.3,33.31,34993.40703925347,16.0215,16.0263,15.9974,16.0023,34993.407
2005-12-09 14:10:00,33.32,33.38,33.32,33.37,46759.30621766914,16.0071,16.0359,16.0071,16.0311,46759.3062
2005-12-09 14:20:00,33.38,33.42,33.37,33.42,39253.47398316259,16.0359,16.0551,16.0311,16.0551,39253.474
2005-12-09 14:30:00,33.42,33.49,33.37,33.4,73638.30003042905,16.0551,16.0887,16.0311,16.0455,73638.3
2005-12-09 14:40:00,33.4,33.42,33.37,33.38,50715.08266558475,16.0455,16.0551,16.0311,16.0359,50715.0827
2005-12-09 14:50:00,33.38,33.43,33.37,33.4,42702.09960442236,16.0359,16.0599,16.0311,16.0455,42702.0996
2005-12-09 15:00:00,33.41,33.41,33.29,33.33,61162.3896946952,16.0503,16.0503,15.9926,16.0119,61162.3897
2005-12-09 15:10:00,33.32,33.35,33.29,33.33,53453.69712952632,16.0071,16.0215,15.9926,16.0119,53453.6971
2005-12-09 15:20:00,33.33,33.37,33.31,33.36,38137.742164519725,16.0119,16.0311,16.0023,16.0263,38137.7422
2005-12-09 15:30:00,33.36,33.37,33.32,33.32,61263.81986002637,16.0263,16.0311,16.0071,16.0071,61263.8199
2005-12-09 15:40:00,33.32,33.37,33.32,33.37,60858.0991987017,16.0071,16.0311,16.0071,16.0311,60858.0992
2005-12-09 15:50:00,33.37,33.39,33.34,33.35,143726.54427426716,16.0311,16.0407,16.0167,16.0215,143726.5443
2005-12-12 09:30:00,33.57,33.57,33.46,33.56,67653.92027589005,16.1272,16.1272,16.0743,16.1224,67653.9203
2005-12-12 09:40:00,33.56,33.71,33.5,33.7,61770.970686682216,16.1224,16.1944,16.0935,16.1896,61770.9707
2005-12-12 09:50:00,33.66,33.72,33.63,33.71,43614.97109240288,16.1704,16.1992,16.156,16.1944,43614.9711
2005-12-12 10:00:00,33.71,33.71,33.58,33.67,94532.91408864997,16.1944,16.1944,16.132,16.1752,94532.9141
2005-12-12 10:10:00,33.68,33.74,33.68,33.72,116543.25996551376,16.18,16.2088,16.18,16.1992,116543.26
2005-12-12 10:20:00,33.72,33.78,33.72,33.78,72826.8587077797,16.1992,16.228,16.1992,16.228,72826.8587
2005-12-12 10:30:00,33.78,33.83,33.71,33.74,123744.80170402676,16.228,16.2521,16.1944,16.2088,123744.8017
2005-12-12 10:40:00,33.74,33.75,33.7,33.71,127497.71782128004,16.2088,16.2136,16.1896,16.1944,127497.7178
2005-12-12 10:50:00,33.71,33.72,33.67,33.68,70189.67440916928,16.1944,16.1992,16.1752,16.18,70189.6744
2005-12-12 11:00:00,33.69,33.72,33.68,33.69,87331.37235013692,16.1848,16.1992,16.18,16.1848,87331.3724
2005-12-12 11:10:00,33.69,33.74,33.69,33.72,34384.826047266455,16.1848,16.2088,16.1848,16.1992,34384.826
2005-12-12 11:20:00,33.73,33.76,33.72,33.74,55178.00994015621,16.204,16.2184,16.1992,16.2088,55178.0099
2005-12-12 11:30:00,33.73,33.74,33.72,33.72,23430.36819150015,16.204,16.2088,16.1992,16.1992,23430.3682
2005-12-12 11:40:00,33.72,33.76,33.72,33.76,37123.44051120804,16.1992,16.2184,16.1992,16.2184,37123.4405
2005-12-12 11:50:00,33.76,33.78,33.76,33.78,28907.597119383303,16.2184,16.228,16.2184,16.228,28907.5971
2005-12-12 12:00:00,33.78,33.81,33.76,33.78,55888.02109747439,16.228,16.2425,16.2184,16.228,55888.0211
2005-12-12 12:10:00,33.79,33.84,33.77,33.83,77086.92565168881,16.2328,16.2569,16.2232,16.2521,77086.9257
2005-12-12 12:20:00,33.83,33.86,33.83,33.84,82564.15457957197,16.2521,16.2665,16.2521,16.2569,82564.1546
2005-12-12 12:30:00,33.84,33.85,33.82,33.83,25458.97149812354,16.2569,16.2617,16.2473,16.2521,25458.9715
2005-12-12 12:40:00,33.81,33.82,33.73,33.76,22314.636372857287,16.2425,16.2473,16.204,16.2184,22314.6364
2005-12-12 12:50:00,33.76,33.81,33.75,33.79,30631.909930013186,16.2184,16.2425,16.2136,16.2328,30631.9099
2005-12-12 13:00:00,33.79,33.79,33.75,33.77,57612.33390810427,16.2328,16.2328,16.2136,16.2232,57612.3339
2005-12-12 13:10:00,33.76,33.8,33.76,33.77,48787.909524292525,16.2184,16.2377,16.2184,16.2232,48787.9095
2005-12-12 13:20:00,33.76,33.77,33.75,33.77,65016.73597727964,16.2184,16.2232,16.2136,16.2232,65016.736
2005-12-12 13:30:00,33.77,33.77,33.71,33.71,180342.83395881936,16.2232,16.2232,16.1944,16.1944,180342.834
2005-12-12 13:40:00,33.71,33.72,33.67,33.67,24546.10001014301,16.1944,16.1992,16.1752,16.1752,24546.1
2005-12-12 13:50:00,33.67,33.69,33.61,33.61,34283.395881935285,16.1752,16.1848,16.1464,16.1464,34283.3959
2005-12-12 14:00:00,33.62,33.64,33.59,33.63,28907.597119383303,16.1512,16.1608,16.1368,16.156,28907.5971
2005-12-12 14:10:00,33.64,33.64,33.6,33.6,20793.183892889745,16.1608,16.1608,16.1416,16.1416,20793.1839
2005-12-12 14:20:00,33.61,33.64,33.57,33.57,39659.19464448728,16.1464,16.1608,16.1272,16.1272,39659.1946
2005-12-12 14:30:00,33.58,33.61,33.57,33.59,35399.12770057815,16.132,16.1464,16.1272,16.1368,35399.1277
2005-12-12 14:40:00,33.59,33.66,33.58,33.66,33370.524393954765,16.1368,16.1704,16.132,16.1704,33370.5244
2005-12-12 14:50:00,33.66,33.7,33.65,33.68,39354.90414849376,16.1704,16.1896,16.1656,16.18,39354.9041
2005-12-12 15:00:00,33.67,33.68,33.54,33.54,62075.26118267573,16.1752,16.18,16.1127,16.1127,62075.2612
2005-12-12 15:10:00,33.55,33.61,33.54,33.59,43107.82026574703,16.1176,16.1464,16.1127,16.1368,43107.8203
2005-12-12 15:20:00,33.59,33.61,33.57,33.57,34689.11654325997,16.1368,16.1464,16.1272,16.1272,34689.1165
2005-12-12 15:30:00,33.57,33.58,33.51,33.54,79216.95912364338,16.1272,16.132,16.0983,16.1127,79216.9591
2005-12-12 15:40:00,33.53,33.54,33.52,33.53,93518.61243533828,16.1079,16.1127,16.1031,16.1079,93518.6124
2005-12-12 15:50:00,33.53,33.58,33.52,33.58,158941.06907394258,16.1079,16.132,16.1031,16.132,158941.0691
2005-12-13 09:30:00,33.59,33.72,33.58,33.6,50512.22233492241,16.1368,16.1992,16.132,16.1416,50512.2223
2005-12-13 09:40:00,33.6,33.69,33.55,33.64,93924.33309666294,16.1416,16.1848,16.1176,16.1608,93924.3331
2005-12-13 09:50:00,33.64,33.65,33.57,33.59,57510.9037427731,16.1608,16.1656,16.1272,16.1368,57510.9037
2005-12-13 10:00:00,33.58,33.59,33.46,33.47,75058.32234506542,16.132,16.1368,16.0743,16.0791,75058.3223
2005-12-13 10:10:00,33.47,33.51,33.4,33.51,55989.45126280556,16.0791,16.0983,16.0455,16.0983,55989.4513
2005-12-13 10:20:00,33.51,33.55,33.47,33.5,27893.29546607161,16.0983,16.1176,16.0791,16.0935,27893.2955
2005-12-13 10:30:00,33.5,33.73,33.5,33.72,118267.57277614364,16.0935,16.204,16.0935,16.1992,118267.5728
2005-12-13 10:40:00,33.72,33.75,33.69,33.74,52540.825641545794,16.1992,16.2136,16.1848,16.2088,52540.8256
2005-12-13 10:50:00,33.74,33.77,33.72,33.73,43817.83142306522,16.2088,16.2232,16.1992,16.204,43817.8314
2005-12-13 11:00:00,33.73,33.79,33.69,33.7,71711.12688913682,16.204,16.2328,16.1848,16.1896,71711.1269
2005-12-13 11:10:00,33.69,33.72,33.69,33.7,27994.72563140278,16.1848,16.1992,16.1848,16.1896,27994.7256
2005-12-13 11:20:00,33.69,33.72,33.67,33.71,28096.15579673395,16.1848,16.1992,16.1752,16.1944,28096.1558
2005-12-13 11:30:00,33.71,33.77,33.71,33.77,34689.11654325997,16.1944,16.2232,16.1944,16.2232,34689.1165
2005-12-13 11:40:00,33.77,33.82,33.75,33.77,46962.16654833147,16.2232,16.2473,16.2136,16.2232,46962.1665
2005-12-13 11:50:00,33.76,33.76,33.7,33.7,30530.47976468201,16.2184,16.2184,16.1896,16.1896,30530.4798
2005-12-13 12:00:00,33.69,33.69,33.64,33.64,36109.13885789634,16.1848,16.1848,16.1608,16.1608,36109.1389
2005-12-13 12:10:00,33.65,33.69,33.64,33.64,30936.200426006693,16.1656,16.1848,16.1608,16.1608,30936.2004
2005-12-13 12:20:00,33.64,33.65,33.59,33.59,26270.412820772897,16.1608,16.1656,16.1368,16.1368,26270.4128
2005-12-13 12:30:00,33.6,33.65,33.57,33.65,14098.79298103256,16.1416,16.1656,16.1272,16.1656,14098.793
2005-12-13 12:40:00,33.64,33.65,33.6,33.61,16634.547114311797,16.1608,16.1656,16.1416,16.1464,16634.5471
2005-12-13 12:50:00,33.61,33.61,33.51,33.52,14910.234303681917,16.1464,16.1464,16.0983,16.1031,14910.2343
2005-12-13 13:00:00,33.52,33.56,33.51,33.55,28400.44629272745,16.1031,16.1224,16.0983,16.1176,28400.4463
2005-12-13 13:10:00,33.54,33.54,33.5,33.51,16533.116948980627,16.1127,16.1127,16.0935,16.0983,16533.1169
2005-12-13 13:20:00,33.51,33.51,33.45,33.46,22821.78719951313,16.0983,16.0983,16.0695,16.0743,22821.7872
2005-12-13 13:30:00,33.46,33.46,33.4,33.4,25966.12232477939,16.0743,16.0743,16.0455,16.0455,25966.1223
2005-12-13 13:40:00,33.4,33.44,33.4,33.42,21503.19505020793,16.0455,16.0647,16.0455,16.0551,21503.1951
2005-12-13 13:50:00,33.42,33.47,33.4,33.47,28806.166954052136,16.0551,16.0791,16.0455,16.0791,28806.167
2005-12-13 14:00:00,33.47,33.47,33.43,33.43,18764.580586266355,16.0791,16.0791,16.0599,16.0599,18764.5806
2005-12-13 14:10:00,33.44,33.6,33.44,33.6,39862.05497514961,16.0647,16.1416,16.0647,16.1416,39862.055
2005-12-13 14:20:00,33.57,33.68,33.54,33.61,75058.32234506542,16.1272,16.18,16.1127,16.1464,75058.3223
2005-12-13 14:30:00,33.62,33.67,33.62,33.63,36311.99918855868,16.1512,16.1752,16.1512,16.156,36311.9992
2005-12-13 14:40:00,33.64,33.68,33.57,33.57,39354.90414849376,16.1608,16.18,16.1272,16.1272,39354.9041
2005-12-13 14:50:00,33.59,33.77,33.58,33.72,47773.60787098083,16.1368,16.2232,16.132,16.1992,47773.6079
2005-12-13 15:00:00,33.72,33.74,33.61,33.65,55076.57977482503,16.1992,16.2088,16.1464,16.1656,55076.5798
2005-12-13 15:10:00,33.64,33.71,33.59,33.62,133887.8182371437,16.1608,16.1944,16.1368,16.1512,133887.8182
2005-12-13 15:20:00,33.61,33.61,33.46,33.47,83781.316563546,16.1464,16.1464,16.0743,16.0791,83781.3166
2005-12-13 15:30:00,33.47,33.57,33.47,33.56,62480.98184400041,16.0791,16.1272,16.0791,16.1224,62480.9818
2005-12-13 15:40:00,33.56,33.59,33.56,33.58,98082.9698752409,16.1224,16.1368,16.1224,16.132,98082.9699
2005-12-13 15:50:00,33.57,33.57,33.52,33.55,114413.22649355918,16.1272,16.1272,16.1031,16.1176,114413.2265
2005-12-14 09:30:00,33.39,33.43,33.27,33.34,61162.3896946952,16.0407,16.0599,15.983,16.0167,61162.3897
2005-12-14 09:40:00,33.36,33.38,33.28,33.31,34790.54670859114,16.0263,16.0359,15.9878,16.0023,34790.5467
2005-12-14 09:50:00,33.3,33.35,33.29,33.31,56496.602089461405,15.9974,16.0215,15.9926,16.0023,56496.6021
2005-12-14 10:00:00,33.31,33.31,33.14,33.2,85201.33887818237,16.0023,16.0023,15.9206,15.9494,85201.3389
2005-12-14 10:10:00,33.21,33.27,33.17,33.22,43006.39010041586,15.9542,15.983,15.935,15.959,43006.3901
2005-12-14 10:20:00,33.21,33.26,33.2,33.24,35297.69753524698,15.9542,15.9782,15.9494,15.9686,35297.6975
2005-12-14 10:30:00,33.25,33.33,33.25,33.3,44426.41241505224,15.9734,16.0119,15.9734,15.9974,44426.4124
2005-12-14 10:40:00,33.28,33.35,33.26,33.34,19068.871082259862,15.9878,16.0215,15.9782,16.0167,19068.8711
2005-12-14 10:50:00,33.34,33.41,33.32,33.39,20996.04422355209,16.0167,16.0503,16.0071,16.0407,20996.0442
2005-12-14 11:00:00,33.39,33.39,33.28,33.29,33269.094228623595,16.0407,16.0407,15.9878,15.9926,33269.0942
2005-12-14 11:10:00,33.3,33.36,33.3,33.34,16634.547114311797,15.9974,16.0263,15.9974,16.0167,16634.5471
2005-12-14 11:20:00,33.34,33.39,33.33,33.33,17243.128106298813,16.0167,16.0407,16.0119,16.0119,17243.1281
2005-12-14 11:30:00,33.33,33.34,33.27,33.3,18358.85992494168,16.0119,16.0167,15.983,15.9974,18358.8599
2005-12-14 11:40:00,33.31,33.34,33.24,33.32,18257.42975961051,16.0023,16.0167,15.9686,16.0071,18257.4298
2005-12-14 11:50:00,33.32,33.35,33.31,33.32,13185.921493052034,16.0071,16.0215,16.0023,16.0071,13185.9215
2005-12-14 12:00:00,33.31,33.33,33.3,33.3,6390.100415863678,16.0023,16.0119,15.9974,15.9974,6390.1004
2005-12-14 12:10:00,33.31,33.35,33.27,33.35,14808.804138350746,16.0023,16.0215,15.983,16.0215,14808.8041
2005-12-14 12:20:00,33.33,33.33,33.25,33.26,17040.267775636476,16.0119,16.0119,15.9734,15.9782,17040.2678
2005-12-14 12:30:00,33.27,33.32,33.25,33.32,24343.23967948068,15.983,16.0071,15.9734,16.0071,24343.2397
2005-12-14 12:40:00,33.32,33.33,33.28,33.32,14301.653311694898,16.0071,16.0119,15.9878,16.0071,14301.6533
2005-12-14 12:50:00,33.33,33.38,33.32,33.34,9230.145045136424,16.0119,16.0359,16.0071,16.0167,9230.145
2005-12-14 13:00:00,33.34,33.36,33.32,33.35,9128.714879805257,16.0167,16.0263,16.0071,16.0215,9128.7149
2005-12-14 13:10:00,33.36,33.36,33.27,33.27,20387.463231565067,16.0263,16.0263,15.983,15.983,20387.4632
2005-12-14 13:20:00,33.28,33.33,33.28,33.32,16431.686783649457,15.9878,16.0119,15.9878,16.0071,16431.6868
2005-12-14 13:30:00,33.33,33.38,33.33,33.35,23126.077695506643,16.0119,16.0359,16.0119,16.0215,23126.0777
2005-12-14 13:40:00,33.35,33.43,33.35,33.43,25661.83182878588,16.0215,16.0599,16.0215,16.0599,25661.8318
2005-12-14 13:50:00,33.44,33.51,33.44,33.51,27183.284308753424,16.0647,16.0983,16.0647,16.0983,27183.2843
2005-12-14 14:00:00,33.5,33.55,33.49,33.52,33471.95455928593,16.0935,16.1176,16.0887,16.1031,33471.9546
2005-12-14 14:10:00,33.51,33.52,33.49,33.5,19170.30124759104,16.0983,16.1031,16.0887,16.0935,19170.3012
2005-12-14 14:20:00,33.5,33.55,33.5,33.53,44223.5520843899,16.0935,16.1176,16.0935,16.1079,44223.5521
2005-12-14 14:30:00,33.52,33.53,33.42,33.46,39050.61365250025,16.1031,16.1079,16.0551,16.0743,39050.6137
2005-12-14 14:40:00,33.46,33.51,33.36,33.37,25154.68100213004,16.0743,16.0983,16.0263,16.0311,25154.681
2005-12-14 14:50:00,33.37,33.42,33.37,33.42,38442.03266051324,16.0311,16.0551,16.0311,16.0551,38442.0327
2005-12-14 15:00:00,33.42,33.44,33.37,33.43,23430.36819150015,16.0551,16.0647,16.0311,16.0599,23430.3682
2005-12-14 15:10:00,33.42,33.42,33.34,33.34,27487.57480474693,16.0551,16.0551,16.0167,16.0167,27487.5748
2005-12-14 15:20:00,33.35,33.35,33.27,33.27,93721.4727660006,16.0215,16.0215,15.983,15.983,93721.4728
2005-12-14 15:30:00,33.27,33.29,33.27,33.29,65422.45663860432,15.983,15.9926,15.983,15.9926,65422.4566
2005-12-14 15:40:00,33.29,33.32,33.26,33.27,96662.94756060452,15.9926,16.0071,15.9782,15.983,96662.9476
2005-12-14 15:50:00,33.27,33.27,33.21,33.23,107718.835581702,15.983,15.983,15.9542,15.9638,107718.8356
2005-12-15 09:30:00,33.37,33.57,33.37,33.52,149305.2033674815,16.0311,16.1272,16.0311,16.1031,149305.2034
2005-12-15 09:40:00,33.52,33.55,33.47,33.48,70798.2554011563,16.1031,16.1176,16.0791,16.0839,70798.2554
2005-12-15 09:50:00,33.48,33.52,33.48,33.5,128714.87980525408,16.0839,16.1031,16.0839,16.0935,128714.8798
2005-12-15 10:00:00,33.49,33.51,33.43,33.46,109848.86905365656,16.0887,16.0983,16.0599,16.0743,109848.8691
2005-12-15 10:10:00,33.44,33.44,33.34,33.4,108530.27690435135,16.0647,16.0647,16.0167,16.0455,108530.2769
2005-12-15 10:20:00,33.38,33.41,33.34,33.36,42296.37894309768,16.0359,16.0503,16.0167,16.0263,42296.3789
2005-12-15 10:30:00,33.38,33.4,33.34,33.35,43107.82026574703,16.0359,16.0455,16.0167,16.0215,43107.8203
2005-12-15 10:40:00,33.34,33.42,33.34,33.42,13895.93265037022,16.0167,16.0551,16.0167,16.0551,13895.9327
2005-12-15 10:50:00,33.42,33.43,33.38,33.41,40572.06613246779,16.0551,16.0599,16.0359,16.0503,40572.0661
2005-12-15 11:00:00,33.41,33.48,33.4,33.47,94634.34425398114,16.0503,16.0839,16.0455,16.0791,94634.3443
2005-12-15 11:10:00,33.46,33.47,33.4,33.44,18155.99959427934,16.0743,16.0791,16.0455,16.0647,18155.9996
2005-12-15 11:20:00,33.44,33.46,33.37,33.39,49802.21117760422,16.0647,16.0743,16.0311,16.0407,49802.2112
2005-12-15 11:30:00,33.39,33.42,33.37,33.39,48280.75869763668,16.0407,16.0551,16.0311,16.0407,48280.7587
2005-12-15 11:40:00,33.38,33.41,33.35,33.36,165331.16948980626,16.0359,16.0503,16.0215,16.0263,165331.1695
2005-12-15 11:50:00,33.35,33.35,33.21,33.22,75362.61284105893,16.0215,16.0215,15.9542,15.959,75362.6128
2005-12-15 12:00:00,33.22,33.35,33.21,33.35,58220.91490009129,15.959,16.0215,15.9542,16.0215,58220.9149
2005-12-15 12:10:00,33.35,33.35,33.32,33.33,91388.57896338373,16.0215,16.0215,16.0071,16.0119,91388.579
2005-12-15 12:20:00,33.33,33.35,33.31,33.32,61365.25002535754,16.0119,16.0215,16.0023,16.0071,61365.25
2005-12-15 12:30:00,33.31,33.32,33.27,33.27,72928.28887311087,16.0023,16.0071,15.983,15.983,72928.2889
2005-12-15 12:40:00,33.27,33.34,33.27,33.29,18967.440916928696,15.983,16.0167,15.983,15.9926,18967.4409
2005-12-15 12:50:00,33.3,33.32,33.29,33.31,21401.764884876764,15.9974,16.0071,15.9926,16.0023,21401.7649
2005-12-15 13:00:00,33.31,33.35,33.28,33.29,15823.10579166244,16.0023,16.0215,15.9878,15.9926,15823.1058
2005-12-15 13:10:00,33.29,33.31,33.26,33.3,13388.781823714373,15.9926,16.0023,15.9782,15.9974,13388.7818
2005-12-15 13:20:00,33.3,33.31,33.29,33.31,18967.440916928696,15.9974,16.0023,15.9926,16.0023,18967.4409
2005-12-15 13:30:00,33.31,33.33,33.3,33.31,101531.59549650064,16.0023,16.0119,15.9974,16.0023,101531.5955
2005-12-15 13:40:00,33.32,33.32,33.31,33.32,12171.61983974034,16.0071,16.0071,16.0023,16.0071,12171.6198
2005-12-15 13:50:00,33.31,33.32,33.29,33.32,65523.88680393549,16.0023,16.0071,15.9926,16.0071,65523.8868
2005-12-15 14:00:00,33.31,33.34,33.3,33.32,100720.1541738513,16.0023,16.0167,15.9974,16.0071,100720.1542
2005-12-15 14:10:00,33.32,33.33,33.31,33.32,22314.636372857287,16.0071,16.0119,16.0023,16.0071,22314.6364
2005-12-15 14:20:00,33.32,33.32,33.28,33.29,36514.85951922102,16.0071,16.0071,15.9878,15.9926,36514.8595
2005-12-15 14:30:00,33.29,33.3,33.28,33.29,118369.0029414748,15.9926,15.9974,15.9878,15.9926,118369.0029
2005-12-15 14:40:00,33.28,33.3,33.22,33.22,44730.702911045744,15.9878,15.9974,15.959,15.959,44730.7029
2005-12-15 14:50:00,33.22,33.29,33.22,33.29,65219.59630794198,15.959,15.9926,15.959,15.9926,65219.5963
2005-12-15 15:00:00,33.29,33.3,33.25,33.29,37934.88183385739,15.9926,15.9974,15.9734,15.9926,37934.8818
2005-12-15 15:10:00,33.29,33.32,33.28,33.31,37022.010345876864,15.9926,16.0071,15.9878,16.0023,37022.0103
2005-12-15 15:20:00,33.31,33.36,33.31,33.32,149102.34303681916,16.0023,16.0263,16.0023,16.0071,149102.343
2005-12-15 15:30:00,33.33,33.33,33.31,33.31,102444.4669844812,16.0119,16.0119,16.0023,16.0023,102444.467
2005-12-15 15:40:00,33.31,33.33,33.31,33.32,104980.22111776042,16.0023,16.0119,16.0023,16.0071,104980.2211
2005-12-15 15:50:00,33.32,33.34,33.31,33.31,197281.67156912465,16.0071,16.0167,16.0023,16.0023,197281.6716
2005-12-16 09:30:00,33.24,33.29,33.13,33.26,644284.4101835886,15.9686,15.9926,15.9158,15.9782,644284.4102
2005-12-16 09:40:00,33.26,33.26,33.18,33.24,91794.2996247084,15.9782,15.9782,15.9398,15.9686,91794.2996
2005-12-16 09:50:00,33.24,33.29,33.21,33.22,142712.24262095548,15.9686,15.9926,15.9542,15.959,142712.2426
2005-12-16 10:00:00,33.22,33.25,33.22,33.24,51526.5239882341,15.959,15.9734,15.959,15.9686,51526.524
2005-12-16 10:10:00,33.25,33.26,33.23,33.26,67653.92027589005,15.9734,15.9782,15.9638,15.9782,67653.9203
2005-12-16 10:20:00,33.26,33.28,33.24,33.24,32153.362409980728,15.9782,15.9878,15.9686,15.9686,32153.3624
2005-12-16 10:30:00,33.24,33.26,33.23,33.26,94938.63474997463,15.9686,15.9782,15.9638,15.9782,94938.6347
2005-12-16 10:40:00,33.26,33.34,33.25,33.34,37529.16117253271,15.9782,16.0167,15.9734,16.0167,37529.1612
2005-12-16 10:50:00,33.35,33.42,33.34,33.39,59742.36738005883,16.0215,16.0551,16.0167,16.0407,59742.3674
2005-12-16 11:00:00,33.39,33.39,33.31,33.33,181052.8451161376,16.0407,16.0407,16.0023,16.0119,181052.8451
2005-12-16 11:10:00,33.33,33.35,33.33,33.35,61872.40085201339,16.0119,16.0215,16.0119,16.0215,61872.4009
2005-12-16 11:20:00,33.35,33.42,33.34,33.41,51323.66365757176,16.0215,16.0551,16.0167,16.0503,51323.6637
2005-12-16 11:30:00,33.41,33.41,33.36,33.38,26168.982655441727,16.0503,16.0503,16.0263,16.0359,26168.9827
2005-12-16 11:40:00,33.37,33.39,33.29,33.29,34993.40703925347,16.0311,16.0407,15.9926,15.9926,34993.407
2005-12-16 11:50:00,33.29,33.32,33.29,33.31,33674.81488994827,15.9926,16.0071,15.9926,16.0023,33674.8149
2005-12-16 12:00:00,33.31,33.35,33.28,33.35,82158.43391824729,16.0023,16.0215,15.9878,16.0215,82158.4339
2005-12-16 12:10:00,33.35,33.35,33.28,33.29,22618.926868850795,16.0215,16.0215,15.9878,15.9926,22618.9269
2005-12-16 12:20:00,33.28,33.28,33.26,33.27,93417.1822700071,15.9878,15.9878,15.9782,15.983,93417.1823
2005-12-16 12:30:00,33.27,33.3,33.27,33.27,17243.128106298813,15.983,15.9974,15.983,15.983,17243.1281
2005-12-16 12:40:00,33.27,33.28,33.26,33.27,70899.68556648747,15.983,15.9878,15.9782,15.983,70899.6856
2005-12-16 12:50:00,33.27,33.27,33.25,33.27,9838.72603712344,15.983,15.983,15.9734,15.983,9838.726
2005-12-16 13:00:00,33.26,33.27,33.23,33.23,29617.60827670149,15.9782,15.983,15.9638,15.9638,29617.6083
2005-12-16 13:10:00,33.22,33.24,33.18,33.19,72826.8587077797,15.959,15.9686,15.9398,15.9446,72826.8587
2005-12-16 13:20:00,33.19,33.2,33.16,33.16,20387.463231565067,15.9446,15.9494,15.9302,15.9302,20387.4632
2005-12-16 13:30:00,33.17,33.18,33.16,33.16,51729.38431889644,15.935,15.9398,15.9302,15.9302,51729.3843
2005-12-16 13:40:00,33.17,33.19,33.15,33.15,13895.93265037022,15.935,15.9446,15.9254,15.9254,13895.9327
2005-12-16 13:50:00,33.15,33.18,33.14,33.18,25154.68100213004,15.9254,15.9398,15.9206,15.9398,25154.681
2005-12-16 14:00:00,33.18,33.27,33.18,33.27,62582.41200933157,15.9398,15.983,15.9398,15.983,62582.412
2005-12-16 14:10:00,33.21,33.23,33.21,33.23,165939.75048179328,15.9542,15.9638,15.9542,15.9638,165939.7505
2005-12-16 14:20:00,33.22,33.23,33.2,33.21,22213.20620752612,15.959,15.9638,15.9494,15.9542,22213.2062
2005-12-16 14:30:00,33.21,33.25,33.2,33.25,25560.40166345471,15.9542,15.9734,15.9494,15.9734,25560.4017
2005-12-16 14:40:00,33.25,33.26,33.24,33.25,48889.339689623695,15.9734,15.9782,15.9686,15.9734,48889.3397
2005-12-16 14:50:00,33.25,33.3,33.25,33.27,67755.35044122122,15.9734,15.9974,15.9734,15.983,67755.3504
2005-12-16 15:00:00,33.27,33.27,33.21,33.24,60553.808702708186,15.983,15.983,15.9542,15.9686,60553.8087
2005-12-16 15:10:00,33.25,33.25,33.22,33.22,48787.909524292525,15.9734,15.9734,15.959,15.959,48787.9095
2005-12-16 15:20:00,33.22,33.32,33.22,33.27,116644.69013084492,15.959,16.0071,15.959,15.983,116644.6901
2005-12-16 15:30:00,33.27,33.3,33.24,33.27,70899.68556648747,15.983,15.9974,15.9686,15.983,70899.6856
2005-12-16 15:40:00,33.28,33.28,33.26,33.27,59133.78638807181,15.9878,15.9878,15.9782,15.983,59133.7864
2005-12-16 15:50:00,33.27,33.29,33.22,33.23,141697.94096764378,15.983,15.9926,15.959,15.9638,141697.941
2005-12-19 09:30:00,33.15,33.21,33.13,33.18,64509.5851506238,15.9254,15.9542,15.9158,15.9398,64509.5852
2005-12-19 09:40:00,33.14,33.37,33.14,33.37,28603.306623389795,15.9206,16.0311,15.9206,16.0311,28603.3066
2005-12-19 09:50:00,33.35,33.43,33.35,33.37,26980.423978091083,16.0215,16.0599,16.0215,16.0311,26980.424
2005-12-19 10:00:00,33.37,33.41,33.29,33.3,34891.97687392231,16.0311,16.0503,15.9926,15.9974,34891.9769
2005-12-19 10:10:00,33.29,33.32,33.25,33.29,35703.41819657166,15.9926,16.0071,15.9734,15.9926,35703.4182
2005-12-19 10:20:00,33.27,33.27,33.24,33.25,31443.35125266254,15.983,15.983,15.9686,15.9734,31443.3513
2005-12-19 10:30:00,33.25,33.26,33.21,33.21,76782.6351556953,15.9734,15.9782,15.9542,15.9542,76782.6352
2005-12-19 10:40:00,33.21,33.27,33.21,33.26,52135.10498022112,15.9542,15.983,15.9542,15.9782,52135.105
2005-12-19 10:50:00,33.26,33.29,33.23,33.29,67146.7694492342,15.9782,15.9926,15.9638,15.9926,67146.7694
2005-12-19 11:00:00,33.28,33.42,33.27,33.42,37934.88183385739,15.9878,16.0551,15.983,16.0551,37934.8818
2005-12-19 11:10:00,33.42,33.42,33.4,33.42,30530.47976468201,16.0551,16.0551,16.0455,16.0551,30530.4798
2005-12-19 11:20:00,33.41,33.42,33.36,33.37,92301.45045136425,16.0503,16.0551,16.0263,16.0311,92301.4505
2005-12-19 11:30:00,33.37,33.37,33.35,33.36,38340.60249518207,16.0311,16.0311,16.0215,16.0263,38340.6025
2005-12-19 11:40:00,33.36,33.36,33.31,33.32,49903.64134293539,16.0263,16.0263,16.0023,16.0071,49903.6413
2005-12-19 11:50:00,33.31,33.31,33.28,33.29,31139.06075666904,16.0023,16.0023,15.9878,15.9926,31139.0608
2005-12-19 12:00:00,33.3,33.3,33.26,33.27,40166.34547114312,15.9974,15.9974,15.9782,15.983,40166.3455
2005-12-19 12:10:00,33.27,33.27,33.21,33.21,28806.166954052136,15.983,15.983,15.9542,15.9542,28806.167
2005-12-19 12:20:00,33.21,33.22,33.19,33.21,73029.71903844204,15.9542,15.959,15.9446,15.9542,73029.719
2005-12-19 12:30:00,33.2,33.21,33.18,33.2,29211.88761537681,15.9494,15.9542,15.9398,15.9494,29211.8876
2005-12-19 12:40:00,33.2,33.28,33.19,33.28,36210.56902322751,15.9494,15.9878,15.9446,15.9878,36210.569
2005-12-19 12:50:00,33.28,33.29,33.26,33.29,10853.027690435136,15.9878,15.9926,15.9782,15.9926,10853.0277
2005-12-19 13:00:00,33.29,33.33,33.28,33.31,32660.513236636576,15.9926,16.0119,15.9878,16.0023,32660.5132
2005-12-19 13:10:00,33.32,33.32,33.3,33.31,33471.95455928593,16.0071,16.0071,15.9974,16.0023,33471.9546
2005-12-19 13:20:00,33.32,33.33,33.31,33.32,25763.26199411705,16.0071,16.0119,16.0023,16.0071,25763.262
2005-12-19 13:30:00,33.31,33.31,33.27,33.27,16634.547114311797,16.0023,16.0023,15.983,15.983,16634.5471
2005-12-19 13:40:00,33.28,33.28,33.22,33.22,44426.41241505224,15.9878,15.9878,15.959,15.959,44426.4124
2005-12-19 13:50:00,33.23,33.28,33.21,33.28,12780.200831727356,15.9638,15.9878,15.9542,15.9878,12780.2008
2005-12-19 14:00:00,33.27,33.37,33.25,33.37,81042.70209960442,15.983,16.0311,15.9734,16.0311,81042.7021
2005-12-19 14:10:00,33.37,33.37,33.22,33.23,64915.30581194847,16.0311,16.0311,15.959,15.9638,64915.3058
2005-12-19 14:20:00,33.23,33.26,33.2,33.22,74551.17151840958,15.9638,15.9782,15.9494,15.959,74551.1715
2005-12-19 14:30:00,33.21,33.24,33.19,33.22,46657.87605233797,15.9542,15.9686,15.9446,15.959,46657.8761
2005-12-19 14:40:00,33.23,33.28,33.21,33.28,64712.44548128614,15.9638,15.9878,15.9542,15.9878,64712.4455
2005-12-19 14:50:00,33.28,33.31,33.15,33.17,70798.2554011563,15.9878,16.0023,15.9254,15.935,70798.2554
2005-12-19 15:00:00,33.16,33.21,33.14,33.14,67248.19961456537,15.9302,15.9542,15.9206,15.9206,67248.1996
2005-12-19 15:10:00,33.14,33.17,33.12,33.13,67653.92027589005,15.9206,15.935,15.911,15.9158,67653.9203
2005-12-19 15:20:00,33.13,33.18,33.11,33.11,79926.97028096156,15.9158,15.9398,15.9062,15.9062,79926.9703
2005-12-19 15:30:00,33.11,33.11,33.0,33.05,100111.57318186428,15.9062,15.9062,15.8533,15.8773,100111.5732
2005-12-19 15:40:00,33.05,33.07,33.02,33.07,154681.00213003348,15.8773,15.887,15.8629,15.887,154681.0021
2005-12-19 15:50:00,33.06,33.06,32.99,33.05,92098.59012070188,15.8822,15.8822,15.8485,15.8773,92098.5901
2005-12-20 09:30:00,32.93,32.98,32.81,32.81,88244.24383811746,15.8197,15.8437,15.7621,15.7621,88244.2438
2005-12-20 09:40:00,32.78,32.87,32.73,32.86,141596.5108023126,15.7476,15.7909,15.7236,15.7861,141596.5108
2005-12-20 09:50:00,32.86,32.88,32.78,32.85,90678.56780606552,15.7861,15.7957,15.7476,15.7813,90678.5678
2005-12-20 10:00:00,32.85,32.87,32.79,32.86,56902.32275078609,15.7813,15.7909,15.7524,15.7861,56902.3228
2005-12-20 10:10:00,32.85,32.88,32.78,32.78,57105.18308144842,15.7813,15.7957,15.7476,15.7476,57105.1831
2005-12-20 10:20:00,32.78,32.86,32.78,32.85,25560.40166345471,15.7476,15.7861,15.7476,15.7813,25560.4017
2005-12-20 10:30:00,32.85,32.93,32.83,32.93,59539.50704939649,15.7813,15.8197,15.7717,15.8197,59539.507
2005-12-20 10:40:00,32.92,32.98,32.89,32.97,50005.07150826656,15.8149,15.8437,15.8005,15.8389,50005.0715
2005-12-20 10:50:00,32.97,33.09,32.94,33.05,61365.25002535754,15.8389,15.8966,15.8245,15.8773,61365.25
2005-12-20 11:00:00,33.04,33.13,33.03,33.13,37529.16117253271,15.8725,15.9158,15.8677,15.9158,37529.1612
2005-12-20 11:10:00,33.13,33.18,33.05,33.06,44629.272745714574,15.9158,15.9398,15.8773,15.8822,44629.2727
2005-12-20 11:20:00,33.07,33.1,33.06,33.08,20793.183892889745,15.887,15.9014,15.8822,15.8918,20793.1839
2005-12-20 11:30:00,33.07,33.1,33.07,33.08,32051.93224464956,15.887,15.9014,15.887,15.8918,32051.9322
2005-12-20 11:40:00,33.09,33.09,33.05,33.07,21503.19505020793,15.8966,15.8966,15.8773,15.887,21503.1951
2005-12-20 11:50:00,33.07,33.11,33.07,33.11,25357.54133279237,15.887,15.9062,15.887,15.9062,25357.5413
2005-12-20 12:00:00,33.12,33.16,33.11,33.14,68668.22192920174,15.911,15.9302,15.9062,15.9206,68668.2219
2005-12-20 12:10:00,33.14,33.14,33.06,33.12,26371.842986104068,15.9206,15.9206,15.8822,15.911,26371.843
2005-12-20 12:20:00,33.13,33.16,33.11,33.15,15823.10579166244,15.9158,15.9302,15.9062,15.9254,15823.1058
2005-12-20 12:30:00,33.13,33.14,33.1,33.14,46556.4458870068,15.9158,15.9206,15.9014,15.9206,46556.4459
2005-12-20 12:40:00,33.13,33.14,33.11,33.11,51019.37316157825,15.9158,15.9206,15.9062,15.9062,51019.3732
2005-12-20 12:50:00,33.1,33.2,33.1,33.18,26168.982655441727,15.9014,15.9494,15.9014,15.9398,26168.9827
2005-12-20 13:00:00,33.18,33.23,33.17,33.22,26270.412820772897,15.9398,15.9638,15.935,15.959,26270.4128
2005-12-20 13:10:00,33.23,33.24,33.21,33.24,17344.558271629983,15.9638,15.9686,15.9542,15.9686,17344.5583
2005-12-20 13:20:00,33.23,33.24,33.22,33.24,23227.507860837813,15.9638,15.9686,15.959,15.9686,23227.5079
2005-12-20 13:30:00,33.23,33.24,33.22,33.23,11360.178517090982,15.9638,15.9686,15.959,15.9638,11360.1785
2005-12-20 13:40:00,33.23,33.24,33.22,33.23,37326.300841870376,15.9638,15.9686,15.959,15.9638,37326.3008
2005-12-20 13:50:00,33.23,33.24,33.19,33.21,57105.18308144842,15.9638,15.9686,15.9446,15.9542,57105.1831
2005-12-20 14:00:00,33.19,33.21,33.17,33.19,45136.423572370426,15.9446,15.9542,15.935,15.9446,45136.4236
2005-12-20 14:10:00,33.19,33.2,33.15,33.19,48280.75869763668,15.9446,15.9494,15.9254,15.9446,48280.7587
2005-12-20 14:20:00,33.19,33.21,33.18,33.2,33979.10538594178,15.9446,15.9542,15.9398,15.9494,33979.1054
2005-12-20 14:30:00,33.2,33.21,33.17,33.17,39760.62480981844,15.9494,15.9542,15.935,15.935,39760.6248
2005-12-20 14:40:00,33.17,33.21,33.17,33.17,40166.34547114312,15.935,15.9542,15.935,15.935,40166.3455
2005-12-20 14:50:00,33.18,33.18,33.08,33.1,55380.87027081855,15.9398,15.9398,15.8918,15.9014,55380.8703
2005-12-20 15:00:00,33.1,33.14,33.09,33.09,40774.92646313013,15.9014,15.9206,15.8966,15.8966,40774.9265
2005-12-20 15:10:00,33.09,33.09,32.93,32.93,107515.97525103966,15.8966,15.8966,15.8197,15.8197,107515.9753
2005-12-20 15:20:00,32.93,32.96,32.93,32.93,86418.5008621564,15.8197,15.8341,15.8197,15.8197,86418.5009
2005-12-20 15:30:00,32.92,32.93,32.85,32.86,74551.17151840958,15.8149,15.8197,15.7813,15.7861,74551.1715
2005-12-20 15:40:00,32.86,32.87,32.84,32.84,212394.7662034689,15.7861,15.7909,15.7765,15.7765,212394.7662
2005-12-20 15:50:00,32.85,32.88,32.84,32.86,133279.23724515672,15.7813,15.7957,15.7765,15.7861,133279.2372
2005-12-21 09:30:00,32.93,33.11,32.93,33.11,125874.83517598134,15.8197,15.9062,15.8197,15.9062,125874.8352
2005-12-21 09:40:00,33.13,33.2,33.1,33.16,122730.50005071508,15.9158,15.9494,15.9014,15.9302,122730.5001
2005-12-21 09:50:00,33.17,33.21,33.16,33.21,33471.95455928593,15.935,15.9542,15.9302,15.9542,33471.9546
2005-12-21 10:00:00,33.21,33.31,33.19,33.31,39456.33431382493,15.9542,16.0023,15.9446,16.0023,39456.3343
2005-12-21 10:10:00,33.31,33.36,33.3,33.35,41079.216959123645,16.0023,16.0263,15.9974,16.0215,41079.217
2005-12-21 10:20:00,33.36,33.41,33.36,33.38,33370.524393954765,16.0263,16.0503,16.0263,16.0359,33370.5244
2005-12-21 10:30:00,33.37,33.37,33.34,33.35,39659.19464448728,16.0311,16.0311,16.0167,16.0215,39659.1946
2005-12-21 10:40:00,33.35,33.4,33.35,33.39,31747.64174865605,16.0215,16.0455,16.0215,16.0407,31747.6417
2005-12-21 10:50:00,33.4,33.46,33.39,33.46,49396.49051627954,16.0455,16.0743,16.0407,16.0743,49396.4905
2005-12-21 11:00:00,33.46,33.52,33.45,33.52,43614.97109240288,16.0743,16.1031,16.0695,16.1031,43614.9711
2005-12-21 11:10:00,33.51,33.58,33.51,33.56,40774.92646313013,16.0983,16.132,16.0983,16.1224,40774.9265
2005-12-21 11:20:00,33.58,33.68,33.52,33.52,60046.65787605234,16.132,16.18,16.1031,16.1031,60046.6579
2005-12-21 11:30:00,33.52,33.54,33.48,33.53,49903.64134293539,16.1031,16.1127,16.0839,16.1079,49903.6413
2005-12-21 11:40:00,33.54,33.57,33.53,33.57,32863.37356729891,16.1127,16.1272,16.1079,16.1272,32863.3736
2005-12-21 11:50:00,33.57,33.57,33.53,33.54,46556.4458870068,16.1272,16.1272,16.1079,16.1127,46556.4459
2005-12-21 12:00:00,33.53,33.54,33.53,33.54,25661.83182878588,16.1079,16.1127,16.1079,16.1127,25661.8318
2005-12-21 12:10:00,33.54,33.57,33.53,33.56,43310.68059640937,16.1127,16.1272,16.1079,16.1224,43310.6806
2005-12-21 12:20:00,33.56,33.58,33.56,33.57,15417.385130337763,16.1224,16.132,16.1224,16.1272,15417.3851
2005-12-21 12:30:00,33.58,33.6,33.57,33.6,33573.3847246171,16.132,16.1416,16.1272,16.1416,33573.3847
2005-12-21 12:40:00,33.6,33.63,33.6,33.62,25256.111167461204,16.1416,16.156,16.1416,16.1512,25256.1112
2005-12-21 12:50:00,33.61,33.61,33.55,33.56,14504.513642357237,16.1464,16.1464,16.1176,16.1224,14504.5136
2005-12-21 13:00:00,33.56,33.57,33.49,33.49,41180.647124454816,16.1224,16.1272,16.0887,16.0887,41180.6471
2005-12-21 13:10:00,33.5,33.5,33.47,33.47,19373.161578253374,16.0935,16.0935,16.0791,16.0791,19373.1616
2005-12-21 13:20:00,33.48,33.48,33.4,33.4,57815.194238766606,16.0839,16.0839,16.0455,16.0455,57815.1942
2005-12-21 13:30:00,33.4,33.4,33.37,33.38,46252.155391013286,16.0455,16.0455,16.0311,16.0359,46252.1554
2005-12-21 13:40:00,33.38,33.4,33.37,33.4,33167.664063292425,16.0359,16.0455,16.0311,16.0455,33167.6641
2005-12-21 13:50:00,33.4,33.41,33.39,33.4,21198.904554214423,16.0455,16.0503,16.0407,16.0455,21198.9046
2005-12-21 14:00:00,33.41,33.41,33.35,33.41,40774.92646313013,16.0503,16.0503,16.0215,16.0503,40774.9265
2005-12-21 14:10:00,33.42,33.5,33.38,33.5,40267.77563647429,16.0551,16.0935,16.0359,16.0935,40267.7756
2005-12-21 14:20:00,33.51,33.52,33.44,33.47,29414.74794603915,16.0983,16.1031,16.0647,16.0791,29414.7479
2005-12-21 14:30:00,33.46,33.48,33.44,33.47,39963.48514048078,16.0743,16.0839,16.0647,16.0791,39963.4851
2005-12-21 14:40:00,33.47,33.48,33.35,33.37,41890.658281773,16.0791,16.0839,16.0215,16.0311,41890.6583
2005-12-21 14:50:00,33.37,33.41,33.36,33.41,33979.10538594178,16.0311,16.0503,16.0263,16.0503,33979.1054
2005-12-21 15:00:00,33.41,33.44,33.39,33.42,35703.41819657166,16.0503,16.0647,16.0407,16.0551,35703.4182
2005-12-21 15:10:00,33.43,33.44,33.39,33.43,40774.92646313013,16.0599,16.0647,16.0407,16.0599,40774.9265
2005-12-21 15:20:00,33.44,33.52,33.44,33.51,42803.52976975353,16.0647,16.1031,16.0647,16.0983,42803.5298
2005-12-21 15:30:00,33.5,33.51,33.49,33.49,48382.18886296784,16.0935,16.0983,16.0887,16.0887,48382.1889
2005-12-21 15:40:00,33.5,33.63,33.49,33.61,83781.316563546,16.0935,16.156,16.0887,16.1464,83781.3166
2005-12-21 15:50:00,33.62,33.68,33.62,33.64,183690.029414748,16.1512,16.18,16.1512,16.1608,183690.0294
2005-12-22 09:30:00,33.82,33.92,33.62,33.84,74956.89217973425,16.2473,16.2953,16.1512,16.2569,74956.8922
2005-12-22 09:40:00,33.84,33.9,33.82,33.84,34587.6863779288,16.2569,16.2857,16.2473,16.2569,34587.6864
2005-12-22 09:50:00,33.83,33.83,33.75,33.76,29617.60827670149,16.2521,16.2521,16.2136,16.2184,29617.6083
2005-12-22 10:00:00,33.77,33.79,33.75,33.75,22314.636372857287,16.2232,16.2328,16.2136,16.2136,22314.6364
2005-12-22 10:10:00,33.77,33.79,33.72,33.72,50106.501673597726,16.2232,16.2328,16.1992,16.1992,50106.5017
2005-12-22 10:20:00,33.72,33.78,33.71,33.78,22517.496703519628,16.1992,16.228,16.1944,16.228,22517.4967
2005-12-22 10:30:00,33.78,33.78,33.72,33.72,20996.04422355209,16.228,16.228,16.1992,16.1992,20996.0442
2005-12-22 10:40:00,33.72,33.73,33.65,33.67,28907.597119383303,16.1992,16.204,16.1656,16.1752,28907.5971
2005-12-22 10:50:00,33.67,33.7,33.66,33.68,56699.46242012375,16.1752,16.1896,16.1704,16.18,56699.4624
2005-12-22 11:00:00,33.67,33.7,33.66,33.69,57206.61324677959,16.1752,16.1896,16.1704,16.1848,57206.6132
2005-12-22 11:10:00,33.69,33.69,33.63,33.66,24951.820671467696,16.1848,16.1848,16.156,16.1704,24951.8207
2005-12-22 11:20:00,33.66,33.7,33.65,33.67,33573.3847246171,16.1704,16.1896,16.1656,16.1752,33573.3847
2005-12-22 11:30:00,33.67,33.67,33.61,33.61,19068.871082259862,16.1752,16.1752,16.1464,16.1464,19068.8711
2005-12-22 11:40:00,33.61,33.61,33.58,33.59,33269.094228623595,16.1464,16.1464,16.132,16.1368,33269.0942
2005-12-22 11:50:00,33.59,33.65,33.59,33.64,37123.44051120804,16.1368,16.1656,16.1368,16.1608,37123.4405
2005-12-22 12:00:00,33.64,33.64,33.59,33.59,24748.960340805355,16.1608,16.1608,16.1368,16.1368,24748.9603
2005-12-22 12:10:00,33.59,33.61,33.57,33.58,43716.40125773405,16.1368,16.1464,16.1272,16.132,43716.4013
2005-12-22 12:20:00,33.58,33.63,33.57,33.62,16837.407444974135,16.132,16.156,16.1272,16.1512,16837.4074
2005-12-22 12:30:00,33.62,33.68,33.62,33.68,25154.68100213004,16.1512,16.18,16.1512,16.18,25154.681
2005-12-22 12:40:00,33.68,33.72,33.66,33.71,26473.27315143524,16.18,16.1992,16.1704,16.1944,26473.2732
2005-12-22 12:50:00,33.7,33.71,33.68,33.7,13185.921493052034,16.1896,16.1944,16.18,16.1896,13185.9215
2005-12-22 13:00:00,33.71,33.75,33.7,33.73,16837.407444974135,16.1944,16.2136,16.1896,16.204,16837.4074
2005-12-22 13:10:00,33.73,33.74,33.72,33.74,18866.010751597525,16.204,16.2088,16.1992,16.2088,18866.0108
2005-12-22 13:20:00,33.73,33.81,33.73,33.8,32254.79257531189,16.204,16.2425,16.204,16.2377,32254.7926
2005-12-22 13:30:00,33.8,33.84,33.79,33.84,27386.14463941576,16.2377,16.2569,16.2328,16.2569,27386.1446
2005-12-22 13:40:00,33.84,33.87,33.84,33.87,22314.636372857287,16.2569,16.2713,16.2569,16.2713,22314.6364
2005-12-22 13:50:00,33.86,33.89,33.85,33.88,29617.60827670149,16.2665,16.2809,16.2617,16.2761,29617.6083
2005-12-22 14:00:00,33.88,33.92,33.88,33.92,34486.256212597626,16.2761,16.2953,16.2761,16.2953,34486.2562
2005-12-22 14:10:00,33.92,33.94,33.9,33.91,42397.809108428846,16.2953,16.3049,16.2857,16.2905,42397.8091
2005-12-22 14:20:00,33.91,33.92,33.87,33.9,27994.72563140278,16.2905,16.2953,16.2713,16.2857,27994.7256
2005-12-22 14:30:00,33.91,33.91,33.87,33.88,19880.31240490922,16.2905,16.2905,16.2713,16.2761,19880.3124
2005-12-22 14:40:00,33.89,33.9,33.88,33.88,36514.85951922102,16.2809,16.2857,16.2761,16.2761,36514.8595
2005-12-22 14:50:00,33.89,33.94,33.89,33.91,34993.40703925347,16.2809,16.3049,16.2809,16.2905,34993.407
2005-12-22 15:00:00,33.92,33.94,33.91,33.91,40876.3566284613,16.2953,16.3049,16.2905,16.2905,40876.3566
2005-12-22 15:10:00,33.91,33.91,33.86,33.86,21706.05538087027,16.2905,16.2905,16.2665,16.2665,21706.0554
2005-12-22 15:20:00,33.86,33.91,33.85,33.89,55583.73060148088,16.2665,16.2905,16.2617,16.2809,55583.7306
2005-12-22 15:30:00,33.9,33.9,33.87,33.89,47165.02687899381,16.2857,16.2857,16.2713,16.2809,47165.0269
2005-12-22 15:40:00,33.89,33.94,33.87,33.94,57510.9037427731,16.2809,16.3049,16.2713,16.3049,57510.9037
2005-12-22 15:50:00,33.93,33.99,33.92,33.99,133583.52774115023,16.3001,16.3289,16.2953,16.3289,133583.5277
2005-12-23 09:30:00,33.99,34.0,33.64,33.65,171315.54924434528,16.3289,16.3337,16.1608,16.1656,171315.5492
2005-12-23 09:40:00,33.65,33.78,33.56,33.63,71102.54589714982,16.1656,16.228,16.1224,16.156,71102.5459
2005-12-23 09:50:00,33.65,33.68,33.62,33.68,59133.78638807181,16.1656,16.18,16.1512,16.18,59133.7864
2005-12-23 10:00:00,33.68,33.71,33.66,33.67,34486.256212597626,16.18,16.1944,16.1704,16.1752,34486.2562
2005-12-23 10:10:00,33.67,33.7,33.65,33.68,61669.54052135105,16.1752,16.1896,16.1656,16.18,61669.5405
2005-12-23 10:20:00,33.67,33.69,33.6,33.6,58829.4958920783,16.1752,16.1848,16.1416,16.1416,58829.4959
2005-12-23 10:30:00,33.59,33.6,33.56,33.6,30936.200426006693,16.1368,16.1416,16.1224,16.1416,30936.2004
2005-12-23 10:40:00,33.6,33.68,33.59,33.68,16533.116948980627,16.1416,16.18,16.1368,16.18,16533.1169
2005-12-23 10:50:00,33.69,33.72,33.67,33.68,27386.14463941576,16.1848,16.1992,16.1752,16.18,27386.1446
2005-12-23 11:00:00,33.68,33.7,33.62,33.64,30834.770260675527,16.18,16.1896,16.1512,16.1608,30834.7703
2005-12-23 11:10:00,33.66,33.71,33.61,33.7,38239.172329850895,16.1704,16.1944,16.1464,16.1896,38239.1723
2005-12-23 11:20:00,33.7,33.7,33.62,33.69,34790.54670859114,16.1896,16.1896,16.1512,16.1848,34790.5467
2005-12-23 11:30:00,33.69,33.73,33.69,33.73,12475.910335733848,16.1848,16.204,16.1848,16.204,12475.9103
2005-12-23 11:40:00,33.73,33.74,33.69,33.69,18054.56942894817,16.204,16.2088,16.1848,16.1848,18054.5694
2005-12-23 11:50:00,33.7,33.74,33.67,33.73,12983.061162389697,16.1896,16.2088,16.1752,16.204,12983.0612
2005-12-23 12:00:00,33.73,33.78,33.73,33.78,21097.474388883253,16.204,16.228,16.204,16.228,21097.4744
2005-12-23 12:10:00,33.79,33.79,33.77,33.78,7505.832234506543,16.2328,16.2328,16.2232,16.228,7505.8322
2005-12-23 12:20:00,33.78,33.8,33.77,33.78,16431.686783649457,16.228,16.2377,16.2232,16.228,16431.6868
2005-12-23 12:30:00,33.78,33.8,33.77,33.78,15011.664469013083,16.228,16.2377,16.2232,16.228,15011.6645
2005-12-23 12:40:00,33.78,33.79,33.77,33.77,19677.45207424688,16.228,16.2328,16.2232,16.2232,19677.4521
2005-12-23 12:50:00,33.77,33.8,33.77,33.79,17040.267775636476,16.2232,16.2377,16.2232,16.2328,17040.2678
2005-12-23 13:00:00,33.79,33.85,33.79,33.84,18358.85992494168,16.2328,16.2617,16.2328,16.2569,18358.8599
2005-12-23 13:10:00,33.85,33.89,33.84,33.85,38543.462825844406,16.2617,16.2809,16.2569,16.2617,38543.4628
2005-12-23 13:20:00,33.86,33.89,33.85,33.87,10548.737194441626,16.2665,16.2809,16.2617,16.2713,10548.7372
2005-12-23 13:30:00,33.87,33.9,33.86,33.87,62785.27233999391,16.2713,16.2857,16.2665,16.2713,62785.2723
2005-12-23 13:40:00,33.86,33.93,33.86,33.9,51932.24464955878,16.2665,16.3001,16.2665,16.2857,51932.2446
2005-12-23 13:50:00,33.89,33.89,33.84,33.86,29110.457450045644,16.2809,16.2809,16.2569,16.2665,29110.4575
2005-12-23 14:00:00,33.85,33.89,33.85,33.88,12374.480170402678,16.2617,16.2809,16.2617,16.2761,12374.4802
2005-12-23 14:10:00,33.88,33.91,33.86,33.9,22517.496703519628,16.2761,16.2905,16.2665,16.2857,22517.4967
2005-12-23 14:20:00,33.89,33.9,33.88,33.9,9635.865706461102,16.2809,16.2857,16.2761,16.2857,9635.8657
2005-12-23 14:30:00,33.9,33.9,33.86,33.87,18155.99959427934,16.2857,16.2857,16.2665,16.2713,18155.9996
2005-12-23 14:40:00,33.87,33.88,33.83,33.84,47266.45704432498,16.2713,16.2761,16.2521,16.2569,47266.457
2005-12-23 14:50:00,33.84,33.89,33.82,33.89,29719.03844203266,16.2569,16.2809,16.2473,16.2809,29719.0384
2005-12-23 15:00:00,33.89,33.9,33.85,33.88,26676.13348209757,16.2809,16.2857,16.2617,16.2761,26676.1335
2005-12-23 15:10:00,33.89,33.89,33.82,33.83,24647.530175474185,16.2809,16.2809,16.2473,16.2521,24647.5302
2005-12-23 15:20:00,33.83,33.86,33.83,33.85,22923.217364844302,16.2521,16.2665,16.2521,16.2617,22923.2174
2005-12-23 15:30:00,33.86,33.89,33.85,33.89,48280.75869763668,16.2665,16.2809,16.2617,16.2809,48280.7587
2005-12-23 15:40:00,33.89,33.92,33.88,33.91,45846.43472968861,16.2809,16.2953,16.2761,16.2905,45846.4347
2005-12-23 15:50:00,33.91,33.94,33.91,33.92,90577.13764073436,16.2905,16.3049,16.2905,16.2953,90577.1376
2005-12-27 09:30:00,34.04,34.11,34.04,34.11,54062.27812151334,16.3529,16.3866,16.3529,16.3866,54062.2781
2005-12-27 09:40:00,34.09,34.26,34.09,34.25,57308.04341211076,16.377,16.4586,16.377,16.4538,57308.0434
2005-12-27 09:50:00,34.26,34.38,34.26,34.38,45440.71406836393,16.4586,16.5163,16.4586,16.5163,45440.7141
2005-12-27 10:00:00,34.38,34.41,34.37,34.4,35703.41819657166,16.5163,16.5307,16.5115,16.5259,35703.4182
2005-12-27 10:10:00,34.4,34.41,34.33,34.34,22010.34587686378,16.5259,16.5307,16.4923,16.4971,22010.3459
2005-12-27 10:20:00,34.34,34.34,34.29,34.32,23531.79835683132,16.4971,16.4971,16.473,16.4875,23531.7984
2005-12-27 10:30:00,34.32,34.39,34.32,34.37,34993.40703925347,16.4875,16.5211,16.4875,16.5115,34993.407
2005-12-27 10:40:00,34.37,34.39,34.34,34.39,30124.759103357337,16.5115,16.5211,16.4971,16.5211,30124.7591
2005-12-27 10:50:00,34.39,34.4,34.36,34.38,22720.357034181965,16.5211,16.5259,16.5067,16.5163,22720.357
2005-12-27 11:00:00,34.37,34.39,34.36,34.39,24343.23967948068,16.5115,16.5211,16.5067,16.5211,24343.2397
2005-12-27 11:10:00,34.38,34.39,34.34,34.37,23227.507860837813,16.5163,16.5211,16.4971,16.5115,23227.5079
2005-12-27 11:20:00,34.36,34.37,34.33,34.34,21706.05538087027,16.5067,16.5115,16.4923,16.4971,21706.0554
2005-12-27 11:30:00,34.34,34.34,34.26,34.26,27386.14463941576,16.4971,16.4971,16.4586,16.4586,27386.1446
2005-12-27 11:40:00,34.27,34.27,34.17,34.17,23531.79835683132,16.4634,16.4634,16.4154,16.4154,23531.7984
2005-12-27 11:50:00,34.18,34.18,34.14,34.15,30023.32893802617,16.4202,16.4202,16.401,16.4058,30023.3289
2005-12-27 12:00:00,34.15,34.16,34.13,34.14,77796.936809007,16.4058,16.4106,16.3962,16.401,77796.9368
2005-12-27 12:10:00,34.13,34.14,34.05,34.05,56902.32275078609,16.3962,16.401,16.3578,16.3578,56902.3228
2005-12-27 12:20:00,34.06,34.12,34.05,34.11,39963.48514048078,16.3626,16.3914,16.3578,16.3866,39963.4851
2005-12-27 12:30:00,34.11,34.11,34.05,34.07,13490.21198904554,16.3866,16.3866,16.3578,16.3674,13490.212
2005-12-27 12:40:00,34.08,34.08,34.03,34.05,15620.245461000102,16.3722,16.3722,16.3481,16.3578,15620.2455
2005-12-27 12:50:00,34.05,34.06,34.02,34.03,20996.04422355209,16.3578,16.3626,16.3433,16.3481,20996.0442
2005-12-27 13:00:00,34.04,34.16,34.04,34.1,30429.04959935085,16.3529,16.4106,16.3529,16.3818,30429.0496
2005-12-27 13:10:00,34.09,34.15,34.09,34.15,19677.45207424688,16.377,16.4058,16.377,16.4058,19677.4521
2005-12-27 13:20:00,34.14,34.15,34.04,34.08,26473.27315143524,16.401,16.4058,16.3529,16.3722,26473.2732
2005-12-27 13:30:00,34.07,34.07,34.01,34.03,12273.050005071507,16.3674,16.3674,16.3385,16.3481,12273.05
2005-12-27 13:40:00,34.02,34.04,34.0,34.01,29009.02728471448,16.3433,16.3529,16.3337,16.3385,29009.0273
2005-12-27 13:50:00,34.0,34.01,33.93,33.96,64002.43432396795,16.3337,16.3385,16.3001,16.3145,64002.4343
2005-12-27 14:00:00,33.96,34.02,33.94,34.01,19981.74257024039,16.3145,16.3433,16.3049,16.3385,19981.7426
2005-12-27 14:10:00,34.02,34.05,34.02,34.02,15315.954965006593,16.3433,16.3578,16.3433,16.3433,15315.955
2005-12-27 14:20:00,34.02,34.02,33.96,33.98,17547.41860229232,16.3433,16.3433,16.3145,16.3241,17547.4186
2005-12-27 14:30:00,33.98,33.98,33.94,33.94,42093.518612435335,16.3241,16.3241,16.3049,16.3049,42093.5186
2005-12-27 14:40:00,33.94,33.95,33.86,33.87,70291.10457450045,16.3049,16.3097,16.2665,16.2713,70291.1046
2005-12-27 14:50:00,33.87,33.88,33.85,33.88,29110.457450045644,16.2713,16.2761,16.2617,16.2761,29110.4575
2005-12-27 15:00:00,33.88,33.89,33.86,33.89,19880.31240490922,16.2761,16.2809,16.2665,16.2809,19880.3124
2005-12-27 15:10:00,33.89,33.94,33.86,33.91,34790.54670859114,16.2809,16.3049,16.2665,16.2905,34790.5467
2005-12-27 15:20:00,33.92,33.96,33.91,33.93,21706.05538087027,16.2953,16.3145,16.2905,16.3001,21706.0554
2005-12-27 15:30:00,33.91,33.93,33.91,33.91,34689.11654325997,16.2905,16.3001,16.2905,16.2905,34689.1165
2005-12-27 15:40:00,33.91,33.94,33.91,33.91,88447.1041687798,16.2905,16.3049,16.2905,16.2905,88447.1042
2005-12-27 15:50:00,33.91,34.01,33.91,34.01,186732.93437468304,16.2905,16.3385,16.2905,16.3385,186732.9344
2005-12-28 09:30:00,33.96,33.98,33.83,33.91,51323.66365757176,16.3145,16.3241,16.2521,16.2905,51323.6637
2005-12-28 09:40:00,33.92,33.94,33.87,33.94,25864.69215944822,16.2953,16.3049,16.2713,16.3049,25864.6922
2005-12-28 09:50:00,33.94,34.1,33.91,33.99,40267.77563647429,16.3049,16.3818,16.2905,16.3289,40267.7756
2005-12-28 10:00:00,33.99,34.07,33.99,34.03,31747.64174865605,16.3289,16.3674,16.3289,16.3481,31747.6417
2005-12-28 10:10:00,34.0,34.01,33.95,33.95,25966.12232477939,16.3337,16.3385,16.3097,16.3097,25966.1223
2005-12-28 10:20:00,33.95,33.96,33.81,33.82,51323.66365757176,16.3097,16.3145,16.2425,16.2473,51323.6637
2005-12-28 10:30:00,33.82,33.84,33.67,33.69,56902.32275078609,16.2473,16.2569,16.1752,16.1848,56902.3228
2005-12-28 10:40:00,33.7,33.77,33.67,33.76,42803.52976975353,16.1896,16.2232,16.1752,16.2184,42803.5298
2005-12-28 10:50:00,33.79,33.87,33.79,33.8,14504.513642357237,16.2328,16.2713,16.2328,16.2377,14504.5136
2005-12-28 11:00:00,33.79,33.82,33.79,33.81,22923.217364844302,16.2328,16.2473,16.2328,16.2425,22923.2174
2005-12-28 11:10:00,33.81,33.82,33.78,33.82,26878.99381275992,16.2425,16.2473,16.228,16.2473,26878.9938
2005-12-28 11:20:00,33.82,33.83,33.8,33.82,23836.08885282483,16.2473,16.2521,16.2377,16.2473,23836.0889
2005-12-28 11:30:00,33.82,33.85,33.8,33.8,76985.49548635764,16.2473,16.2617,16.2377,16.2377,76985.4955
2005-12-28 11:40:00,33.8,33.84,33.78,33.84,16228.826452987118,16.2377,16.2569,16.228,16.2569,16228.8265
2005-12-28 11:50:00,33.84,33.84,33.79,33.8,18460.290090272847,16.2569,16.2569,16.2328,16.2377,18460.2901
2005-12-28 12:00:00,33.8,33.81,33.73,33.73,40064.91530581195,16.2377,16.2425,16.204,16.204,40064.9153
2005-12-28 12:10:00,33.72,33.75,33.71,33.74,23430.36819150015,16.1992,16.2136,16.1944,16.2088,23430.3682
2005-12-28 12:20:00,33.74,33.77,33.72,33.77,11664.469013084492,16.2088,16.2232,16.1992,16.2232,11664.469
2005-12-28 12:30:00,33.78,33.78,33.73,33.73,15417.385130337763,16.228,16.228,16.204,16.204,15417.3851
2005-12-28 12:40:00,33.74,33.74,33.69,33.71,23227.507860837813,16.2088,16.2088,16.1848,16.1944,23227.5079
2005-12-28 12:50:00,33.7,33.72,33.69,33.71,12070.18967440917,16.1896,16.1992,16.1848,16.1944,12070.1897
2005-12-28 13:00:00,33.71,33.72,33.69,33.69,16330.256618318288,16.1944,16.1992,16.1848,16.1848,16330.2566
2005-12-28 13:10:00,33.7,33.75,33.7,33.75,24546.10001014301,16.1896,16.2136,16.1896,16.2136,24546.1
2005-12-28 13:20:00,33.75,33.76,33.73,33.74,22314.636372857287,16.2136,16.2184,16.204,16.2088,22314.6364
2005-12-28 13:30:00,33.74,33.77,33.74,33.77,14605.943807688407,16.2088,16.2232,16.2088,16.2232,14605.9438
2005-12-28 13:40:00,33.77,33.8,33.76,33.78,15417.385130337763,16.2232,16.2377,16.2184,16.228,15417.3851
2005-12-28 13:50:00,33.78,33.8,33.77,33.79,9534.435541129931,16.228,16.2377,16.2232,16.2328,9534.4355
2005-12-28 14:00:00,33.79,33.91,33.78,33.9,18358.85992494168,16.2328,16.2905,16.228,16.2857,18358.8599
2005-12-28 14:10:00,33.91,33.93,33.89,33.9,31341.92108733137,16.2905,16.3001,16.2809,16.2857,31341.9211
2005-12-28 14:20:00,33.9,33.9,33.87,33.87,46556.4458870068,16.2857,16.2857,16.2713,16.2713,46556.4459
2005-12-28 14:30:00,33.88,33.95,33.87,33.94,46759.30621766914,16.2761,16.3097,16.2713,16.3049,46759.3062
2005-12-28 14:40:00,33.94,34.02,33.92,34.02,55888.02109747439,16.3049,16.3433,16.2953,16.3433,55888.0211
2005-12-28 14:50:00,34.02,34.04,34.01,34.03,36717.71984988335,16.3433,16.3529,16.3385,16.3481,36717.7198
2005-12-28 15:00:00,34.03,34.04,33.99,34.01,24140.37934881834,16.3481,16.3529,16.3289,16.3385,24140.3793
2005-12-28 15:10:00,33.99,34.0,33.97,33.98,33674.81488994827,16.3289,16.3337,16.3193,16.3241,33674.8149
2005-12-28 15:20:00,33.98,34.0,33.97,34.0,59133.78638807181,16.3241,16.3337,16.3193,16.3337,59133.7864
2005-12-28 15:30:00,33.99,34.05,33.98,34.04,45440.71406836393,16.3289,16.3578,16.3241,16.3529,45440.7141
2005-12-28 15:40:00,34.04,34.04,34.02,34.03,48382.18886296784,16.3529,16.3529,16.3433,16.3481,48382.1889
2005-12-28 15:50:00,34.03,34.08,34.02,34.03,101227.30500050716,16.3481,16.3722,16.3433,16.3481,101227.305
2005-12-29 09:30:00,33.88,33.89,33.72,33.72,74551.17151840958,16.2761,16.2809,16.1992,16.1992,74551.1715
2005-12-29 09:40:00,33.74,33.81,33.73,33.73,45136.423572370426,16.2088,16.2425,16.204,16.204,45136.4236
2005-12-29 09:50:00,33.75,33.77,33.58,33.65,57815.194238766606,16.2136,16.2232,16.132,16.1656,57815.1942
2005-12-29 10:00:00,33.65,33.71,33.65,33.7,25763.26199411705,16.1656,16.1944,16.1656,16.1896,25763.262
2005-12-29 10:10:00,33.7,33.74,33.7,33.73,27183.284308753424,16.1896,16.2088,16.1896,16.204,27183.2843
2005-12-29 10:20:00,33.72,33.73,33.65,33.66,22314.636372857287,16.1992,16.204,16.1656,16.1704,22314.6364
2005-12-29 10:30:00,33.66,33.66,33.59,33.62,50410.79216959124,16.1704,16.1704,16.1368,16.1512,50410.7922
2005-12-29 10:40:00,33.61,33.66,33.59,33.64,33674.81488994827,16.1464,16.1704,16.1368,16.1608,33674.8149
2005-12-29 10:50:00,33.63,33.81,33.63,33.81,29110.457450045644,16.156,16.2425,16.156,16.2425,29110.4575
2005-12-29 11:00:00,33.82,33.96,33.82,33.94,60756.66903337053,16.2473,16.3145,16.2473,16.3049,60756.669
2005-12-29 11:10:00,33.94,33.94,33.89,33.9,18663.150420935188,16.3049,16.3049,16.2809,16.2857,18663.1504
2005-12-29 11:20:00,33.9,33.94,33.9,33.91,30733.34009534436,16.2857,16.3049,16.2857,16.2905,30733.3401
2005-12-29 11:30:00,33.91,33.91,33.9,33.91,50106.501673597726,16.2905,16.2905,16.2857,16.2905,50106.5017
2005-12-29 11:40:00,33.91,33.94,33.91,33.92,33269.094228623595,16.2905,16.3049,16.2905,16.2953,33269.0942
2005-12-29 11:50:00,33.92,33.93,33.83,33.85,22517.496703519628,16.2953,16.3001,16.2521,16.2617,22517.4967
2005-12-29 12:00:00,33.84,33.9,33.82,33.9,21706.05538087027,16.2569,16.2857,16.2473,16.2857,21706.0554
2005-12-29 12:10:00,33.91,33.91,33.89,33.89,14707.373973019576,16.2905,16.2905,16.2809,16.2809,14707.374
2005-12-29 12:20:00,33.9,33.9,33.86,33.86,20083.17273557156,16.2857,16.2857,16.2665,16.2665,20083.1727
2005-12-29 12:30:00,33.87,33.91,33.87,33.88,23430.36819150015,16.2713,16.2905,16.2713,16.2761,23430.3682
2005-12-29 12:40:00,33.89,33.91,33.87,33.91,35500.55786590932,16.2809,16.2905,16.2713,16.2905,35500.5579
2005-12-29 12:50:00,33.92,33.94,33.91,33.92,10345.876863779287,16.2953,16.3049,16.2905,16.2953,10345.8769
2005-12-29 13:00:00,33.92,33.93,33.9,33.91,10244.44669844812,16.2953,16.3001,16.2857,16.2905,10244.4467
2005-12-29 13:10:00,33.91,33.95,33.9,33.94,28704.73678872097,16.2905,16.3097,16.2857,16.3049,28704.7368
2005-12-29 13:20:00,33.94,33.95,33.91,33.91,22213.20620752612,16.3049,16.3097,16.2905,16.2905,22213.2062
2005-12-29 13:30:00,33.91,33.92,33.91,33.92,18257.42975961051,16.2905,16.2953,16.2905,16.2953,18257.4298
2005-12-29 13:40:00,33.92,33.93,33.9,33.91,24951.820671467696,16.2953,16.3001,16.2857,16.2905,24951.8207
2005-12-29 13:50:00,33.91,33.91,33.91,33.91,11055.888021097477,16.2905,16.2905,16.2905,16.2905,11055.888
2005-12-29 14:00:00,33.9,33.91,33.89,33.91,12881.630997058524,16.2857,16.2905,16.2809,16.2905,12881.631
2005-12-29 14:10:00,33.91,33.94,33.91,33.92,24343.23967948068,16.2905,16.3049,16.2905,16.2953,24343.2397
2005-12-29 14:20:00,33.93,33.95,33.91,33.91,21807.48554620144,16.3001,16.3097,16.2905,16.2905,21807.4855
2005-12-29 14:30:00,33.91,33.95,33.91,33.93,29110.457450045644,16.2905,16.3097,16.2905,16.3001,29110.4575
2005-12-29 14:40:00,33.93,33.95,33.91,33.94,42904.95993508469,16.3001,16.3097,16.2905,16.3049,42904.9599
2005-12-29 14:50:00,33.93,33.93,33.9,33.91,18257.42975961051,16.3001,16.3001,16.2857,16.2905,18257.4298
2005-12-29 15:00:00,33.91,33.92,33.89,33.9,21908.91571153261,16.2905,16.2953,16.2809,16.2857,21908.9157
2005-12-29 15:10:00,33.89,33.9,33.86,33.86,49193.6301856172,16.2809,16.2857,16.2665,16.2665,49193.6302
2005-12-29 15:20:00,33.86,33.87,33.77,33.82,111978.90252561112,16.2665,16.2713,16.2232,16.2473,111978.9025
2005-12-29 15:30:00,33.82,33.83,33.77,33.78,67552.49011055888,16.2473,16.2521,16.2232,16.228,67552.4901
2005-12-29 15:40:00,33.78,33.79,33.77,33.78,75869.76366771478,16.228,16.2328,16.2232,16.228,75869.7637
2005-12-29 15:50:00,33.78,33.78,33.71,33.76,149102.34303681916,16.228,16.228,16.1944,16.2184,149102.343
2005-12-30 09:30:00,33.47,33.56,33.42,33.47,46962.16654833147,16.0791,16.1224,16.0551,16.0791,46962.1665
2005-12-30 09:40:00,33.49,33.62,33.49,33.54,29516.17811137032,16.0887,16.1512,16.0887,16.1127,29516.1781
2005-12-30 09:50:00,33.54,33.56,33.4,33.5,46353.58555634446,16.1127,16.1224,16.0455,16.0935,46353.5856
2005-12-30 10:00:00,33.5,33.5,33.32,33.34,53859.417790851,16.0935,16.0935,16.0071,16.0167,53859.4178
2005-12-30 10:10:00,33.34,33.35,33.24,33.35,58728.06572674713,16.0167,16.0215,15.9686,16.0215,58728.0657
2005-12-30 10:20:00,33.35,33.36,33.3,33.35,42296.37894309768,16.0215,16.0263,15.9974,16.0215,42296.3789
2005-12-30 10:30:00,33.35,33.4,33.34,33.39,42093.518612435335,16.0215,16.0455,16.0167,16.0407,42093.5186
2005-12-30 10:40:00,33.4,33.4,33.31,33.32,40673.49629779896,16.0455,16.0455,16.0023,16.0071,40673.4963
2005-12-30 10:50:00,33.31,33.32,32.92,33.07,121411.90790140988,16.0023,16.0071,15.8149,15.887,121411.9079
2005-12-30 11:00:00,33.09,33.26,33.08,33.21,91388.57896338373,15.8966,15.9782,15.8918,15.9542,91388.579
2005-12-30 11:10:00,33.19,33.21,33.16,33.19,67248.19961456537,15.9446,15.9542,15.9302,15.9446,67248.1996
2005-12-30 11:20:00,33.19,33.2,33.16,33.19,48787.909524292525,15.9446,15.9494,15.9302,15.9446,48787.9095
2005-12-30 11:30:00,33.19,33.21,33.17,33.21,45339.28390303276,15.9446,15.9542,15.935,15.9542,45339.2839
2005-12-30 11:40:00,33.21,33.23,33.21,33.22,68871.08225986408,15.9542,15.9638,15.9542,15.959,68871.0823
2005-12-30 11:50:00,33.22,33.23,33.21,33.21,26067.55249011056,15.959,15.9638,15.9542,15.9542,26067.5525
2005-12-30 12:00:00,33.21,33.21,33.1,33.11,69581.09341718227,15.9542,15.9542,15.9014,15.9062,69581.0934
2005-12-30 12:10:00,33.11,33.11,33.07,33.07,34283.395881935285,15.9062,15.9062,15.887,15.887,34283.3959
2005-12-30 12:20:00,33.07,33.18,33.07,33.15,76275.48432903945,15.887,15.9398,15.887,15.9254,76275.4843
2005-12-30 12:30:00,33.16,33.19,33.14,33.18,36007.70869256517,15.9302,15.9446,15.9206,15.9398,36007.7087
2005-12-30 12:40:00,33.18,33.21,33.17,33.18,34891.97687392231,15.9398,15.9542,15.935,15.9398,34891.9769
2005-12-30 12:50:00,33.18,33.18,33.14,33.14,24444.669844811848,15.9398,15.9398,15.9206,15.9206,24444.6698
2005-12-30 13:00:00,33.14,33.17,33.14,33.15,31037.630591337864,15.9206,15.935,15.9206,15.9254,31037.6306
2005-12-30 13:10:00,33.16,33.17,33.15,33.15,20083.17273557156,15.9302,15.935,15.9254,15.9254,20083.1727
2005-12-30 13:20:00,33.15,33.17,33.15,33.17,29110.457450045644,15.9254,15.935,15.9254,15.935,29110.4575
2005-12-30 13:30:00,33.16,33.18,33.16,33.18,37326.300841870376,15.9302,15.9398,15.9302,15.9398,37326.3008
2005-12-30 13:40:00,33.17,33.18,33.17,33.18,23633.22852216249,15.935,15.9398,15.935,15.9398,23633.2285
2005-12-30 13:50:00,33.17,33.18,33.17,33.18,29820.46860736383,15.935,15.9398,15.935,15.9398,29820.4686
2005-12-30 14:00:00,33.18,33.21,33.17,33.21,53352.26696419515,15.9398,15.9542,15.935,15.9542,53352.267
2005-12-30 14:10:00,33.21,33.22,33.21,33.21,38442.03266051324,15.9542,15.959,15.9542,15.9542,38442.0327
2005-12-30 14:20:00,33.21,33.21,33.21,33.21,35703.41819657166,15.9542,15.9542,15.9542,15.9542,35703.4182
2005-12-30 14:30:00,33.21,33.21,33.18,33.19,77086.92565168881,15.9542,15.9542,15.9398,15.9446,77086.9257
2005-12-30 14:40:00,33.18,33.18,33.13,33.17,50816.51283091591,15.9398,15.9398,15.9158,15.935,50816.5128
2005-12-30 14:50:00,33.17,33.17,33.12,33.14,77594.07647834466,15.935,15.935,15.911,15.9206,77594.0765
2005-12-30 15:00:00,33.14,33.15,33.09,33.11,66335.32812658485,15.9206,15.9254,15.8966,15.9062,66335.3281
2005-12-30 15:10:00,33.1,33.11,33.07,33.07,84694.18805152652,15.9014,15.9062,15.887,15.887,84694.1881
2005-12-30 15:20:00,33.08,33.11,33.07,33.1,131859.2149305203,15.8918,15.9062,15.887,15.9014,131859.2149
2005-12-30 15:30:00,33.1,33.18,33.1,33.17,89157.11532609798,15.9014,15.9398,15.9014,15.935,89157.1153
2005-12-30 15:40:00,33.18,33.22,33.14,33.21,216350.5426513845,15.9398,15.959,15.9206,15.9542,216350.5427
2005-12-30 15:50:00,33.21,33.22,33.13,33.14,158839.6389086114,15.9542,15.959,15.9158,15.9206,158839.6389
2006-01-03 09:30:00,33.56,33.56,33.08,33.19,87939.95334212395,16.1224,16.1224,15.8918,15.9446,87939.9533
2006-01-03 09:40:00,33.2,33.42,33.19,33.29,102444.4669844812,15.9494,16.0551,15.9446,15.9926,102444.467
2006-01-03 09:50:00,33.3,33.3,33.14,33.25,64915.30581194847,15.9974,15.9974,15.9206,15.9734,64915.3058
2006-01-03 10:00:00,33.25,33.26,33.16,33.16,71102.54589714982,15.9734,15.9782,15.9302,15.9302,71102.5459
2006-01-03 10:10:00,33.16,33.18,33.05,33.14,75869.76366771478,15.9302,15.9398,15.8773,15.9206,75869.7637
2006-01-03 10:20:00,33.14,33.14,33.06,33.06,67958.21077188356,15.9206,15.9206,15.8822,15.8822,67958.2108
2006-01-03 10:30:00,33.05,33.06,32.89,32.89,90069.98681407851,15.8773,15.8822,15.8005,15.8005,90069.9868
2006-01-03 10:40:00,32.89,32.9,32.76,32.86,79825.54011563039,15.8005,15.8053,15.738,15.7861,79825.5401
2006-01-03 10:50:00,32.86,32.9,32.82,32.88,53047.97646820165,15.7861,15.8053,15.7669,15.7957,53047.9765
2006-01-03 11:00:00,32.87,32.9,32.8,32.81,84491.32772086418,15.7909,15.8053,15.7572,15.7621,84491.3277
2006-01-03 11:10:00,32.82,32.82,32.77,32.8,69986.81407850694,15.7669,15.7669,15.7428,15.7572,69986.8141
2006-01-03 11:20:00,32.8,32.81,32.73,32.75,63292.423166649765,15.7572,15.7621,15.7236,15.7332,63292.4232
2006-01-03 11:30:00,32.75,32.75,32.68,32.69,63190.9930013186,15.7332,15.7332,15.6996,15.7044,63190.993
2006-01-03 11:40:00,32.69,32.7,32.66,32.66,70798.2554011563,15.7044,15.7092,15.69,15.69,70798.2554
2006-01-03 11:50:00,32.65,32.78,32.64,32.78,67146.7694492342,15.6852,15.7476,15.6804,15.7476,67146.7694
2006-01-03 12:00:00,32.78,32.95,32.77,32.95,41789.22811644183,15.7476,15.8293,15.7428,15.8293,41789.2281
2006-01-03 12:10:00,32.95,33.02,32.95,33.0,49092.20002028604,15.8293,15.8629,15.8293,15.8533,49092.2
2006-01-03 12:20:00,33.0,33.01,32.92,32.92,53757.98762551983,15.8533,15.8581,15.8149,15.8149,53757.9876
2006-01-03 12:30:00,32.92,32.93,32.9,32.91,37833.45166852622,15.8149,15.8197,15.8053,15.8101,37833.4517
2006-01-03 12:40:00,32.91,32.91,32.83,32.88,57409.47357744193,15.8101,15.8101,15.7717,15.7957,57409.4736
2006-01-03 12:50:00,32.88,32.9,32.87,32.87,38949.18348716908,15.7957,15.8053,15.7909,15.7909,38949.1835
2006-01-03 13:00:00,32.88,32.89,32.85,32.86,54569.42894816919,15.7957,15.8005,15.7813,15.7861,54569.4289
2006-01-03 13:10:00,32.85,32.86,32.82,32.83,40977.78679379248,15.7813,15.7861,15.7669,15.7717,40977.7868
2006-01-03 13:20:00,32.83,32.84,32.81,32.84,36717.71984988335,15.7717,15.7765,15.7621,15.7765,36717.7198
2006-01-03 13:30:00,32.83,32.84,32.81,32.82,48990.76985495487,15.7717,15.7765,15.7621,15.7669,48990.7699
2006-01-03 13:40:00,32.83,32.89,32.81,32.88,37630.59133786388,15.7717,15.8005,15.7621,15.7957,37630.5913
2006-01-03 13:50:00,32.88,32.89,32.87,32.87,17648.84876762349,15.7957,15.8005,15.7909,15.7909,17648.8488
2006-01-03 14:00:00,32.87,32.94,32.87,32.92,76681.20499036413,15.7909,15.8245,15.7909,15.8149,76681.205
2006-01-03 14:10:00,32.92,32.93,32.85,32.91,61770.970686682216,15.8149,15.8197,15.7813,15.8101,61770.9707
2006-01-03 14:20:00,32.91,32.91,32.84,32.86,39659.19464448728,15.8101,15.8101,15.7765,15.7861,39659.1946
2006-01-03 14:30:00,32.85,32.9,32.84,32.87,58220.91490009129,15.7813,15.8053,15.7765,15.7909,58220.9149
2006-01-03 14:40:00,32.87,32.91,32.85,32.88,51830.81448422761,15.7909,15.8101,15.7813,15.7957,51830.8145
2006-01-03 14:50:00,32.88,32.88,32.85,32.88,41079.216959123645,15.7957,15.7957,15.7813,15.7957,41079.217
2006-01-03 15:00:00,32.88,32.93,32.87,32.93,150623.7955167867,15.7957,15.8197,15.7909,15.8197,150623.7955
2006-01-03 15:10:00,32.92,32.94,32.91,32.93,103053.0479764682,15.8149,15.8245,15.8101,15.8197,103053.048
2006-01-03 15:20:00,32.93,32.96,32.92,32.95,57308.04341211076,15.8197,15.8341,15.8149,15.8293,57308.0434
2006-01-03 15:30:00,32.96,33.0,32.95,32.99,108327.416573689,15.8341,15.8533,15.8293,15.8485,108327.4166
2006-01-03 15:40:00,33.0,33.04,32.99,33.03,84491.32772086418,15.8533,15.8725,15.8485,15.8677,84491.3277
2006-01-03 15:50:00,33.02,33.07,33.02,33.03,143219.3934476113,15.8629,15.887,15.8629,15.8677,143219.3934
2006-01-04 09:30:00,32.97,33.22,32.93,33.05,75869.76366771478,15.8389,15.959,15.8197,15.8773,75869.7637
2006-01-04 09:40:00,33.05,33.14,32.98,33.04,32457.652905974235,15.8773,15.9206,15.8437,15.8725,32457.6529
2006-01-04 09:50:00,33.04,33.13,32.95,32.99,46860.7363830003,15.8725,15.9158,15.8293,15.8485,46860.7364
2006-01-04 10:00:00,32.98,33.18,32.98,33.13,91490.00912871488,15.8437,15.9398,15.8437,15.9158,91490.0091
2006-01-04 10:10:00,33.11,33.13,33.08,33.1,108935.99756567604,15.9062,15.9158,15.8918,15.9014,108935.9976
2006-01-04 10:20:00,33.09,33.11,33.05,33.1,96764.37772593569,15.8966,15.9062,15.8773,15.9014,96764.3777
2006-01-04 10:30:00,33.1,33.1,33.0,33.05,65422.45663860432,15.9014,15.9014,15.8533,15.8773,65422.4566
2006-01-04 10:40:00,33.05,33.05,32.94,32.99,47976.46820164317,15.8773,15.8773,15.8245,15.8485,47976.4682
2006-01-04 10:50:00,32.99,33.08,32.97,33.08,44933.563241708085,15.8485,15.8918,15.8389,15.8918,44933.5632
2006-01-04 11:00:00,33.08,33.13,33.07,33.09,61365.25002535754,15.8918,15.9158,15.887,15.8966,61365.25
2006-01-04 11:10:00,33.1,33.11,33.07,33.07,34080.53555127295,15.9014,15.9062,15.887,15.887,34080.5356
2006-01-04 11:20:00,33.07,33.1,33.05,33.09,32559.08307130541,15.887,15.9014,15.8773,15.8966,32559.0831
2006-01-04 11:30:00,33.09,33.18,33.09,33.17,26878.99381275992,15.8966,15.9398,15.8966,15.935,26878.9938
2006-01-04 11:40:00,33.18,33.19,33.14,33.17,37427.73100720154,15.9398,15.9446,15.9206,15.935,37427.731
2006-01-04 11:50:00,33.17,33.21,33.15,33.18,29211.88761537681,15.935,15.9542,15.9254,15.9398,29211.8876
2006-01-04 12:00:00,33.19,33.21,33.17,33.21,18054.56942894817,15.9446,15.9542,15.935,15.9542,18054.5694
2006-01-04 12:10:00,33.21,33.25,33.2,33.21,30023.32893802617,15.9542,15.9734,15.9494,15.9542,30023.3289
2006-01-04 12:20:00,33.21,33.22,33.18,33.22,27386.14463941576,15.9542,15.959,15.9398,15.959,27386.1446
2006-01-04 12:30:00,33.21,33.25,33.21,33.25,19576.02190891571,15.9542,15.9734,15.9542,15.9734,19576.0219
2006-01-04 12:40:00,33.25,33.29,33.24,33.27,20387.463231565067,15.9734,15.9926,15.9686,15.983,20387.4632
2006-01-04 12:50:00,33.27,33.27,33.23,33.23,21401.764884876764,15.983,15.983,15.9638,15.9638,21401.7649
2006-01-04 13:00:00,33.23,33.23,33.15,33.15,31037.630591337864,15.9638,15.9638,15.9254,15.9254,31037.6306
2006-01-04 13:10:00,33.15,33.21,33.1,33.21,31544.781417993712,15.9254,15.9542,15.9014,15.9542,31544.7814
2006-01-04 13:20:00,33.21,33.25,33.2,33.25,11461.608682422151,15.9542,15.9734,15.9494,15.9734,11461.6087
2006-01-04 13:30:00,33.25,33.26,33.2,33.23,37833.45166852622,15.9734,15.9782,15.9494,15.9638,37833.4517
2006-01-04 13:40:00,33.23,33.24,33.21,33.21,38847.75332183792,15.9638,15.9686,15.9542,15.9542,38847.7533
2006-01-04 13:50:00,33.13,33.16,33.13,33.15,88954.25499543564,15.9158,15.9302,15.9158,15.9254,88954.255
2006-01-04 14:00:00,33.15,33.18,33.14,33.14,31443.35125266254,15.9254,15.9398,15.9206,15.9206,31443.3513
2006-01-04 14:10:00,33.14,33.15,33.08,33.11,27893.29546607161,15.9206,15.9254,15.8918,15.9062,27893.2955
2006-01-04 14:20:00,33.12,33.12,33.09,33.12,22416.066538188457,15.911,15.911,15.8966,15.911,22416.0665
2006-01-04 14:30:00,33.12,33.16,33.11,33.15,47165.02687899381,15.911,15.9302,15.9062,15.9254,47165.0269
2006-01-04 14:40:00,33.15,33.16,33.12,33.16,42702.09960442236,15.9254,15.9302,15.911,15.9302,42702.0996
2006-01-04 14:50:00,33.16,33.16,33.12,33.13,28704.73678872097,15.9302,15.9302,15.911,15.9158,28704.7368
2006-01-04 15:00:00,33.11,33.16,33.08,33.12,95547.21574196166,15.9062,15.9302,15.8918,15.911,95547.2157
2006-01-04 15:10:00,33.13,33.15,33.12,33.15,63799.57399330561,15.9158,15.9254,15.911,15.9254,63799.574
2006-01-04 15:20:00,33.16,33.18,33.15,33.17,97170.09838726035,15.9302,15.9398,15.9254,15.935,97170.0984
2006-01-04 15:30:00,33.17,33.21,33.16,33.2,60046.65787605234,15.935,15.9542,15.9302,15.9494,60046.6579
2006-01-04 15:40:00,33.2,33.25,33.19,33.24,84998.47854752003,15.9494,15.9734,15.9446,15.9686,84998.4785
2006-01-04 15:50:00,33.24,33.3,33.24,33.27,137437.87402373465,15.9686,15.9974,15.9686,15.983,137437.874
2006-01-05 09:30:00,33.1,33.1,32.97,33.09,76478.34465970179,15.9014,15.9014,15.8389,15.8966,76478.3447
2006-01-05 09:40:00,33.09,33.13,33.04,33.08,35094.83720458464,15.8966,15.9158,15.8725,15.8918,35094.8372
2006-01-05 09:50:00,33.07,33.1,32.99,33.0,44933.563241708085,15.887,15.9014,15.8485,15.8533,44933.5632
2006-01-05 10:00:00,33.03,33.17,33.01,33.13,49295.06035094837,15.8677,15.935,15.8581,15.9158,49295.0604
2006-01-05 10:10:00,33.13,33.13,33.04,33.04,27183.284308753424,15.9158,15.9158,15.8725,15.8725,27183.2843
2006-01-05 10:20:00,33.04,33.07,33.03,33.06,196571.6604118065,15.8725,15.887,15.8677,15.8822,196571.6604
2006-01-05 10:30:00,33.06,33.07,32.98,32.99,20286.033066233897,15.8822,15.887,15.8437,15.8485,20286.0331
2006-01-05 10:40:00,32.99,32.99,32.93,32.98,24038.94918348717,15.8485,15.8485,15.8197,15.8437,24038.9492
2006-01-05 10:50:00,32.98,33.02,32.95,32.99,22720.357034181965,15.8437,15.8629,15.8293,15.8485,22720.357
2006-01-05 11:00:00,32.99,32.99,32.93,32.97,37224.870676539205,15.8485,15.8485,15.8197,15.8389,37224.8707
2006-01-05 11:10:00,32.97,33.04,32.95,33.0,35399.12770057815,15.8389,15.8725,15.8293,15.8533,35399.1277
2006-01-05 11:20:00,33.0,33.0,32.96,32.99,13591.642154376712,15.8533,15.8533,15.8341,15.8485,13591.6422
2006-01-05 11:30:00,33.0,33.0,32.94,32.96,30327.61943401968,15.8533,15.8533,15.8245,15.8341,30327.6194
2006-01-05 11:40:00,32.96,32.97,32.95,32.96,16025.96612232478,15.8341,15.8389,15.8293,15.8341,16025.9661
2006-01-05 11:50:00,32.95,33.05,32.95,33.05,30429.04959935085,15.8293,15.8773,15.8293,15.8773,30429.0496
2006-01-05 12:00:00,33.05,33.09,33.05,33.09,22821.78719951313,15.8773,15.8966,15.8773,15.8966,22821.7872
2006-01-05 12:10:00,33.09,33.1,33.07,33.08,17851.70909828583,15.8966,15.9014,15.887,15.8918,17851.7091
2006-01-05 12:20:00,33.08,33.08,33.04,33.05,14808.804138350746,15.8918,15.8918,15.8725,15.8773,14808.8041
2006-01-05 12:30:00,33.04,33.09,33.04,33.05,23734.658687493666,15.8725,15.8966,15.8725,15.8773,23734.6587
2006-01-05 12:40:00,33.05,33.06,33.01,33.03,19271.731412922203,15.8773,15.8822,15.8581,15.8677,19271.7314
2006-01-05 12:50:00,33.02,33.02,32.97,32.98,28907.597119383303,15.8629,15.8629,15.8389,15.8437,28907.5971
2006-01-05 13:00:00,32.98,33.06,32.98,33.06,11867.329343746833,15.8437,15.8822,15.8437,15.8822,11867.3293
2006-01-05 13:10:00,33.06,33.07,33.03,33.03,22923.217364844302,15.8822,15.887,15.8677,15.8677,22923.2174
2006-01-05 13:20:00,33.03,33.06,33.03,33.06,15823.10579166244,15.8677,15.8822,15.8677,15.8822,15823.1058
2006-01-05 13:30:00,33.06,33.06,33.03,33.03,20286.033066233897,15.8822,15.8822,15.8677,15.8677,20286.0331
2006-01-05 13:40:00,33.04,33.04,33.03,33.03,13895.93265037022,15.8725,15.8725,15.8677,15.8677,13895.9327
2006-01-05 13:50:00,33.04,33.08,33.03,33.05,26270.412820772897,15.8725,15.8918,15.8677,15.8773,26270.4128
2006-01-05 14:00:00,33.06,33.07,33.04,33.04,14301.653311694898,15.8822,15.887,15.8725,15.8725,14301.6533
2006-01-05 14:10:00,33.05,33.08,33.05,33.07,23531.79835683132,15.8773,15.8918,15.8773,15.887,23531.7984
2006-01-05 14:20:00,33.07,33.08,33.03,33.04,31037.630591337864,15.887,15.8918,15.8677,15.8725,31037.6306
2006-01-05 14:30:00,33.04,33.06,33.04,33.05,24241.809514149507,15.8725,15.8822,15.8725,15.8773,24241.8095
2006-01-05 14:40:00,33.05,33.06,33.01,33.01,21401.764884876764,15.8773,15.8822,15.8581,15.8581,21401.7649
2006-01-05 14:50:00,33.01,33.03,33.0,33.01,70088.24424383811,15.8581,15.8677,15.8533,15.8581,70088.2442
2006-01-05 15:00:00,33.02,33.06,33.01,33.05,76072.62399837712,15.8629,15.8822,15.8581,15.8773,76072.624
2006-01-05 15:10:00,33.05,33.08,33.05,33.07,42600.66943909119,15.8773,15.8918,15.8773,15.887,42600.6694
2006-01-05 15:20:00,33.07,33.09,33.06,33.08,34587.6863779288,15.887,15.8966,15.8822,15.8918,34587.6864
2006-01-05 15:30:00,33.07,33.11,33.07,33.1,37326.300841870376,15.887,15.9062,15.887,15.9014,37326.3008
2006-01-05 15:40:00,33.1,33.11,33.09,33.11,67045.33928390303,15.9014,15.9062,15.8966,15.9062,67045.3393
2006-01-05 15:50:00,33.12,33.16,33.08,33.16,140379.34881833856,15.911,15.9302,15.8918,15.9302,140379.3488
2006-01-06 09:30:00,33.32,33.49,33.13,33.36,55178.00994015621,16.0071,16.0887,15.9158,16.0263,55178.0099
2006-01-06 09:40:00,33.36,33.4,33.33,33.37,19271.731412922203,16.0263,16.0455,16.0119,16.0311,19271.7314
2006-01-06 09:50:00,33.36,33.44,33.35,33.36,37934.88183385739,16.0263,16.0647,16.0215,16.0263,37934.8818
2006-01-06 10:00:00,33.36,33.39,33.3,33.36,30631.909930013186,16.0263,16.0407,15.9974,16.0263,30631.9099
2006-01-06 10:10:00,33.36,33.37,33.28,33.33,42803.52976975353,16.0263,16.0311,15.9878,16.0119,42803.5298
2006-01-06 10:20:00,33.33,33.35,33.32,33.34,48990.76985495487,16.0119,16.0215,16.0071,16.0167,48990.7699
2006-01-06 10:30:00,33.36,33.41,33.36,33.39,61973.83101734456,16.0263,16.0503,16.0263,16.0407,61973.831
2006-01-06 10:40:00,33.39,33.44,33.35,33.37,33471.95455928593,16.0407,16.0647,16.0215,16.0311,33471.9546
2006-01-06 10:50:00,33.39,33.39,33.37,33.37,29921.898772695,16.0407,16.0407,16.0311,16.0311,29921.8988
2006-01-06 11:00:00,33.38,33.38,33.32,33.32,46759.30621766914,16.0359,16.0359,16.0071,16.0071,46759.3062
2006-01-06 11:10:00,33.32,33.32,33.3,33.32,37326.300841870376,16.0071,16.0071,15.9974,16.0071,37326.3008
2006-01-06 11:20:00,33.32,33.33,33.3,33.3,37326.300841870376,16.0071,16.0119,15.9974,15.9974,37326.3008
2006-01-06 11:30:00,33.31,33.39,33.3,33.38,37732.02150319505,16.0023,16.0407,15.9974,16.0359,37732.0215
2006-01-06 11:40:00,33.38,33.39,33.34,33.34,15721.67562633127,16.0359,16.0407,16.0167,16.0167,15721.6756
2006-01-06 11:50:00,33.32,33.33,33.29,33.29,17953.139263617,16.0071,16.0119,15.9926,15.9926,17953.1393
2006-01-06 12:00:00,33.29,33.3,33.24,33.28,31646.211583324883,15.9926,15.9974,15.9686,15.9878,31646.2116
2006-01-06 12:10:00,33.27,33.33,33.27,33.32,35399.12770057815,15.983,16.0119,15.983,16.0071,35399.1277
2006-01-06 12:20:00,33.32,33.34,33.31,33.32,29516.17811137032,16.0071,16.0167,16.0023,16.0071,29516.1781
2006-01-06 12:30:00,33.32,33.38,33.32,33.37,27893.29546607161,16.0071,16.0359,16.0071,16.0311,27893.2955
2006-01-06 12:40:00,33.38,33.38,33.35,33.36,15518.815295668932,16.0359,16.0359,16.0215,16.0263,15518.8153
2006-01-06 12:50:00,33.36,33.36,33.34,33.35,30530.47976468201,16.0263,16.0263,16.0167,16.0215,30530.4798
2006-01-06 13:00:00,33.35,33.35,33.32,33.32,57409.47357744193,16.0215,16.0215,16.0071,16.0071,57409.4736
2006-01-06 13:10:00,33.32,33.35,33.32,33.35,66031.03763059134,16.0071,16.0215,16.0071,16.0215,66031.0376
2006-01-06 13:20:00,33.35,33.37,33.34,33.37,30936.200426006693,16.0215,16.0311,16.0167,16.0311,30936.2004
2006-01-06 13:30:00,33.37,33.38,33.35,33.37,62683.84217466274,16.0311,16.0359,16.0215,16.0311,62683.8422
2006-01-06 13:40:00,33.37,33.44,33.36,33.44,39963.48514048078,16.0311,16.0647,16.0263,16.0647,39963.4851
2006-01-06 13:50:00,33.43,33.56,33.43,33.52,100111.57318186428,16.0599,16.1224,16.0599,16.1031,100111.5732
2006-01-06 14:00:00,33.51,33.51,33.47,33.49,77796.936809007,16.0983,16.0983,16.0791,16.0887,77796.9368
2006-01-06 14:10:00,33.49,33.49,33.45,33.46,81042.70209960442,16.0887,16.0887,16.0695,16.0743,81042.7021
2006-01-06 14:20:00,33.46,33.46,33.44,33.44,26473.27315143524,16.0743,16.0743,16.0647,16.0647,26473.2732
2006-01-06 14:30:00,33.45,33.45,33.42,33.42,30023.32893802617,16.0695,16.0695,16.0551,16.0551,30023.3289
2006-01-06 14:40:00,33.42,33.45,33.42,33.44,43006.39010041586,16.0551,16.0695,16.0551,16.0647,43006.3901
2006-01-06 14:50:00,33.44,33.5,33.44,33.46,50613.65250025358,16.0647,16.0935,16.0647,16.0743,50613.6525
2006-01-06 15:00:00,33.46,33.54,33.45,33.53,54265.13845217568,16.0743,16.1127,16.0695,16.1079,54265.1385
2006-01-06 15:10:00,33.53,33.55,33.52,33.55,55380.87027081855,16.1079,16.1176,16.1031,16.1176,55380.8703
2006-01-06 15:20:00,33.54,33.56,33.53,33.56,69276.80292118876,16.1127,16.1224,16.1079,16.1224,69276.8029
2006-01-06 15:30:00,33.56,33.62,33.56,33.62,67146.7694492342,16.1224,16.1512,16.1224,16.1512,67146.7694
2006-01-06 15:40:00,33.62,33.77,33.62,33.72,180647.12445481287,16.1512,16.2232,16.1512,16.1992,180647.1245
2006-01-06 15:50:00,33.71,33.73,33.69,33.69,115731.81864286438,16.1944,16.204,16.1848,16.1848,115731.8186
2006-01-09 09:30:00,33.98,33.98,33.58,33.66,83984.17689420834,16.3241,16.3241,16.132,16.1704,83984.1769
2006-01-09 09:40:00,33.66,33.77,33.66,33.77,34993.40703925347,16.1704,16.2232,16.1704,16.2232,34993.407
2006-01-09 09:50:00,33.78,33.84,33.72,33.74,158028.19758596207,16.228,16.2569,16.1992,16.2088,158028.1976
2006-01-09 10:00:00,33.74,33.74,33.67,33.7,35094.83720458464,16.2088,16.2088,16.1752,16.1896,35094.8372
2006-01-09 10:10:00,33.72,33.76,33.72,33.75,46150.72522568212,16.1992,16.2184,16.1992,16.2136,46150.7252
2006-01-09 10:20:00,33.76,33.77,33.73,33.75,52540.825641545794,16.2184,16.2232,16.204,16.2136,52540.8256
2006-01-09 10:30:00,33.74,33.8,33.72,33.72,69581.09341718227,16.2088,16.2377,16.1992,16.1992,69581.0934
2006-01-09 10:40:00,33.73,33.74,33.68,33.69,16735.977279642964,16.204,16.2088,16.18,16.1848,16735.9773
2006-01-09 10:50:00,33.68,33.71,33.63,33.63,31139.06075666904,16.18,16.1944,16.156,16.156,31139.0608
2006-01-09 11:00:00,33.63,33.64,33.52,33.53,73942.59052642256,16.156,16.1608,16.1031,16.1079,73942.5905
2006-01-09 11:10:00,33.53,33.53,33.46,33.46,73536.86986509788,16.1079,16.1079,16.0743,16.0743,73536.8699
2006-01-09 11:20:00,33.47,33.51,33.45,33.48,34891.97687392231,16.0791,16.0983,16.0695,16.0839,34891.9769
2006-01-09 11:30:00,33.47,33.5,33.46,33.48,39963.48514048078,16.0791,16.0935,16.0743,16.0839,39963.4851
2006-01-09 11:40:00,33.48,33.48,33.37,33.37,44832.13307637692,16.0839,16.0839,16.0311,16.0311,44832.1331
2006-01-09 11:50:00,33.38,33.38,33.31,33.32,48686.47935896136,16.0359,16.0359,16.0023,16.0071,48686.4794
2006-01-09 12:00:00,33.32,33.32,33.23,33.32,103560.19880312405,16.0071,16.0071,15.9638,16.0071,103560.1988
2006-01-09 12:10:00,33.32,33.35,33.29,33.3,48483.61902829901,16.0071,16.0215,15.9926,15.9974,48483.619
2006-01-09 12:20:00,33.3,33.3,33.27,33.27,46657.87605233797,15.9974,15.9974,15.983,15.983,46657.8761
2006-01-09 12:30:00,33.28,33.28,33.26,33.28,36007.70869256517,15.9878,15.9878,15.9782,15.9878,36007.7087
2006-01-09 12:40:00,33.28,33.33,33.27,33.31,77391.21614768232,15.9878,16.0119,15.983,16.0023,77391.2161
2006-01-09 12:50:00,33.3,33.3,33.28,33.29,28299.016127396288,15.9974,15.9974,15.9878,15.9926,28299.0161
2006-01-09 13:00:00,33.29,33.31,33.28,33.31,43513.540927071714,15.9926,16.0023,15.9878,16.0023,43513.5409
2006-01-09 13:10:00,33.31,33.36,33.31,33.36,28806.166954052136,16.0023,16.0263,16.0023,16.0263,28806.167
2006-01-09 13:20:00,33.36,33.37,33.31,33.32,29820.46860736383,16.0263,16.0311,16.0023,16.0071,29820.4686
2006-01-09 13:30:00,33.31,33.33,33.29,33.33,76072.62399837712,16.0023,16.0119,15.9926,16.0119,76072.624
2006-01-09 13:40:00,33.34,33.36,33.33,33.34,71406.83639314333,16.0167,16.0263,16.0119,16.0167,71406.8364
2006-01-09 13:50:00,33.34,33.35,33.31,33.31,32559.08307130541,16.0167,16.0215,16.0023,16.0023,32559.0831
2006-01-09 14:00:00,33.32,33.37,33.3,33.37,29921.898772695,16.0071,16.0311,15.9974,16.0311,29921.8988
2006-01-09 14:10:00,33.37,33.37,33.35,33.35,22010.34587686378,16.0311,16.0311,16.0215,16.0215,22010.3459
2006-01-09 14:20:00,33.35,33.36,33.32,33.33,68668.22192920174,16.0215,16.0263,16.0071,16.0119,68668.2219
2006-01-09 14:30:00,33.32,33.33,33.25,33.26,72725.42854244853,16.0071,16.0119,15.9734,15.9782,72725.4285
2006-01-09 14:40:00,33.27,33.27,33.21,33.22,71305.40622781216,15.983,15.983,15.9542,15.959,71305.4062
2006-01-09 14:50:00,33.22,33.29,33.21,33.29,56090.88142813673,15.959,15.9926,15.9542,15.9926,56090.8814
2006-01-09 15:00:00,33.29,33.37,33.27,33.35,122223.34922405925,15.9926,16.0311,15.983,16.0215,122223.3492
2006-01-09 15:10:00,33.36,33.41,33.32,33.37,98691.55086722792,16.0263,16.0503,16.0071,16.0311,98691.5509
2006-01-09 15:20:00,33.38,33.44,33.38,33.42,48280.75869763668,16.0359,16.0647,16.0359,16.0551,48280.7587
2006-01-09 15:30:00,33.42,33.48,33.42,33.45,53149.40663353281,16.0551,16.0839,16.0551,16.0695,53149.4066
2006-01-09 15:40:00,33.47,33.47,33.4,33.41,66741.04878790953,16.0791,16.0791,16.0455,16.0503,66741.0488
2006-01-09 15:50:00,33.4,33.44,33.38,33.42,104574.50045643577,16.0455,16.0647,16.0359,16.0551,104574.5005
2006-01-10 09:30:00,33.24,33.26,33.01,33.03,94837.20458464348,15.9686,15.9782,15.8581,15.8677,94837.2046
2006-01-10 09:40:00,33.02,33.15,33.01,33.1,64509.5851506238,15.8629,15.9254,15.8581,15.9014,64509.5852
2006-01-10 09:50:00,33.1,33.1,32.91,32.98,58930.92605740947,15.9014,15.9014,15.8101,15.8437,58930.9261
2006-01-10 10:00:00,32.98,33.03,32.94,32.94,54670.85911350035,15.8437,15.8677,15.8245,15.8245,54670.8591
2006-01-10 10:10:00,32.95,33.04,32.95,33.04,33471.95455928593,15.8293,15.8725,15.8293,15.8725,33471.9546
2006-01-10 10:20:00,33.03,33.26,33.03,33.24,61466.68019068871,15.8677,15.9782,15.8677,15.9686,61466.6802
2006-01-10 10:30:00,33.26,33.34,33.24,33.31,42194.948777766505,15.9782,16.0167,15.9686,16.0023,42194.9488
2006-01-10 10:40:00,33.31,33.31,33.26,33.31,52337.965310883454,16.0023,16.0023,15.9782,16.0023,52337.9653
2006-01-10 10:50:00,33.31,33.35,33.3,33.31,25256.111167461204,16.0023,16.0215,15.9974,16.0023,25256.1112
2006-01-10 11:00:00,33.31,33.31,33.22,33.24,21198.904554214423,16.0023,16.0023,15.959,15.9686,21198.9046
2006-01-10 11:10:00,33.23,33.24,33.18,33.19,25256.111167461204,15.9638,15.9686,15.9398,15.9446,25256.1112
2006-01-10 11:20:00,33.2,33.21,33.19,33.2,10244.44669844812,15.9494,15.9542,15.9446,15.9494,10244.4467
2006-01-10 11:30:00,33.19,33.21,33.15,33.2,28603.306623389795,15.9446,15.9542,15.9254,15.9494,28603.3066
2006-01-10 11:40:00,33.21,33.26,33.2,33.24,53453.69712952632,15.9542,15.9782,15.9494,15.9686,53453.6971
2006-01-10 11:50:00,33.26,33.26,33.19,33.2,31849.07191398722,15.9782,15.9782,15.9446,15.9494,31849.0719
2006-01-10 12:00:00,33.19,33.25,33.18,33.24,19778.88223957805,15.9446,15.9734,15.9398,15.9686,19778.8822
2006-01-10 12:10:00,33.24,33.28,33.24,33.28,36109.13885789634,15.9686,15.9878,15.9686,15.9878,36109.1389
2006-01-10 12:20:00,33.28,33.31,33.28,33.31,30023.32893802617,15.9878,16.0023,15.9878,16.0023,30023.3289
2006-01-10 12:30:00,33.31,33.36,33.29,33.36,16127.396287655947,16.0023,16.0263,15.9926,16.0263,16127.3963
2006-01-10 12:40:00,33.35,33.37,33.3,33.3,27183.284308753424,16.0215,16.0311,15.9974,15.9974,27183.2843
2006-01-10 12:50:00,33.34,33.34,33.32,33.33,15924.53595699361,16.0167,16.0167,16.0071,16.0119,15924.536
2006-01-10 13:00:00,33.34,33.43,33.34,33.41,31544.781417993712,16.0167,16.0599,16.0167,16.0503,31544.7814
2006-01-10 13:10:00,33.42,33.44,33.41,33.43,19778.88223957805,16.0551,16.0647,16.0503,16.0599,19778.8822
2006-01-10 13:20:00,33.42,33.46,33.41,33.45,24343.23967948068,16.0551,16.0743,16.0503,16.0695,24343.2397
2006-01-10 13:30:00,33.46,33.46,33.39,33.39,21401.764884876764,16.0743,16.0743,16.0407,16.0407,21401.7649
2006-01-10 13:40:00,33.4,33.41,33.39,33.39,13287.351658383202,16.0455,16.0503,16.0407,16.0407,13287.3517
2006-01-10 13:50:00,33.39,33.41,33.39,33.39,17547.41860229232,16.0407,16.0503,16.0407,16.0407,17547.4186
2006-01-10 14:00:00,33.39,33.4,33.34,33.35,39456.33431382493,16.0407,16.0455,16.0167,16.0215,39456.3343
2006-01-10 14:10:00,33.35,33.39,33.34,33.37,36514.85951922102,16.0215,16.0407,16.0167,16.0311,36514.8595
2006-01-10 14:20:00,33.37,33.39,33.35,33.39,33674.81488994827,16.0311,16.0407,16.0215,16.0407,33674.8149
2006-01-10 14:30:00,33.39,33.41,33.39,33.41,33471.95455928593,16.0407,16.0503,16.0407,16.0503,33471.9546
2006-01-10 14:40:00,33.41,33.48,33.4,33.48,23531.79835683132,16.0503,16.0839,16.0455,16.0839,23531.7984
2006-01-10 14:50:00,33.47,33.55,33.47,33.52,68161.0711025459,16.0791,16.1176,16.0791,16.1031,68161.0711
2006-01-10 15:00:00,33.53,33.59,33.53,33.56,43817.83142306522,16.1079,16.1368,16.1079,16.1224,43817.8314
2006-01-10 15:10:00,33.56,33.6,33.55,33.59,34993.40703925347,16.1224,16.1416,16.1176,16.1368,34993.407
2006-01-10 15:20:00,33.59,33.66,33.59,33.66,57916.624404097776,16.1368,16.1704,16.1368,16.1704,57916.6244
2006-01-10 15:30:00,33.66,33.7,33.66,33.67,46657.87605233797,16.1704,16.1896,16.1704,16.1752,46657.8761
2006-01-10 15:40:00,33.67,33.84,33.67,33.82,132366.3657571762,16.1752,16.2569,16.1752,16.2473,132366.3658
2006-01-10 15:50:00,33.83,33.83,33.77,33.79,103560.19880312405,16.2521,16.2521,16.2232,16.2328,103560.1988
2006-01-11 09:30:00,33.89,34.01,33.84,33.85,80434.12110761741,16.2809,16.3385,16.2569,16.2617,80434.1211
2006-01-11 09:40:00,33.84,33.96,33.83,33.95,51526.5239882341,16.2569,16.3145,16.2521,16.3097,51526.524
2006-01-11 09:50:00,33.95,34.09,33.94,34.09,102241.60665381885,16.3097,16.377,16.3049,16.377,102241.6067
2006-01-11 10:00:00,34.08,34.08,33.96,33.98,111573.18186428644,16.3722,16.3722,16.3145,16.3241,111573.1819
2006-01-11 10:10:00,33.96,34.03,33.93,34.01,77086.92565168881,16.3145,16.3481,16.3001,16.3385,77086.9257
2006-01-11 10:20:00,33.99,34.02,33.98,33.98,42499.23927376002,16.3289,16.3433,16.3241,16.3241,42499.2393
2006-01-11 10:30:00,33.98,33.98,33.86,33.87,54467.99878283802,16.3241,16.3241,16.2665,16.2713,54467.9988
2006-01-11 10:40:00,33.87,33.87,33.67,33.68,43006.39010041586,16.2713,16.2713,16.1752,16.18,43006.3901
2006-01-11 10:50:00,33.71,33.73,33.66,33.69,42600.66943909119,16.1944,16.204,16.1704,16.1848,42600.6694
2006-01-11 11:00:00,33.69,33.69,33.63,33.67,33167.664063292425,16.1848,16.1848,16.156,16.1752,33167.6641
2006-01-11 11:10:00,33.66,33.71,33.66,33.68,25966.12232477939,16.1704,16.1944,16.1704,16.18,25966.1223
2006-01-11 11:20:00,33.68,33.77,33.67,33.75,35399.12770057815,16.18,16.2232,16.1752,16.2136,35399.1277
2006-01-11 11:30:00,33.76,33.76,33.62,33.69,34993.40703925347,16.2184,16.2184,16.1512,16.1848,34993.407
2006-01-11 11:40:00,33.69,33.71,33.64,33.66,16938.837610305305,16.1848,16.1944,16.1608,16.1704,16938.8376
2006-01-11 11:50:00,33.66,33.67,33.62,33.63,28501.87645805863,16.1704,16.1752,16.1512,16.156,28501.8765
2006-01-11 12:00:00,33.63,33.65,33.62,33.63,12881.630997058524,16.156,16.1656,16.1512,16.156,12881.631
2006-01-11 12:10:00,33.63,33.64,33.62,33.63,15823.10579166244,16.156,16.1608,16.1512,16.156,15823.1058
2006-01-11 12:20:00,33.63,33.67,33.62,33.62,20793.183892889745,16.156,16.1752,16.1512,16.1512,20793.1839
2006-01-11 12:30:00,33.62,33.63,33.61,33.61,39963.48514048078,16.1512,16.156,16.1464,16.1464,39963.4851
2006-01-11 12:40:00,33.61,33.61,33.59,33.61,19068.871082259862,16.1464,16.1464,16.1368,16.1464,19068.8711
2006-01-11 12:50:00,33.61,33.67,33.61,33.64,23328.938026168984,16.1464,16.1752,16.1464,16.1608,23328.938
2006-01-11 13:00:00,33.63,33.63,33.54,33.54,15214.524799675424,16.156,16.156,16.1127,16.1127,15214.5248
2006-01-11 13:10:00,33.54,33.55,33.52,33.53,14707.373973019576,16.1127,16.1176,16.1031,16.1079,14707.374
2006-01-11 13:20:00,33.52,33.55,33.52,33.55,19474.59174358454,16.1031,16.1176,16.1031,16.1176,19474.5917
2006-01-11 13:30:00,33.54,33.87,33.52,33.55,255908.30713054063,16.1127,16.2713,16.1031,16.1176,255908.3071
2006-01-11 13:40:00,33.55,33.57,33.53,33.53,12070.18967440917,16.1176,16.1272,16.1079,16.1079,12070.1897
2006-01-11 13:50:00,33.54,33.54,33.51,33.53,18358.85992494168,16.1127,16.1127,16.0983,16.1079,18358.8599
2006-01-11 14:00:00,33.53,33.54,33.52,33.52,11157.318186428643,16.1079,16.1127,16.1031,16.1031,11157.3182
2006-01-11 14:10:00,33.53,33.57,33.52,33.57,18257.42975961051,16.1079,16.1272,16.1031,16.1272,18257.4298
2006-01-11 14:20:00,33.57,33.59,33.56,33.56,22416.066538188457,16.1272,16.1368,16.1224,16.1224,22416.0665
2006-01-11 14:30:00,33.56,33.57,33.55,33.56,14098.79298103256,16.1224,16.1272,16.1176,16.1224,14098.793
2006-01-11 14:40:00,33.56,33.57,33.52,33.52,21300.3347195456,16.1224,16.1272,16.1031,16.1031,21300.3347
2006-01-11 14:50:00,33.52,33.55,33.5,33.53,27994.72563140278,16.1031,16.1176,16.0935,16.1079,27994.7256
2006-01-11 15:00:00,33.54,33.55,33.52,33.53,14200.223146363727,16.1127,16.1176,16.1031,16.1079,14200.2231
2006-01-11 15:10:00,33.53,33.55,33.52,33.52,28400.44629272745,16.1079,16.1176,16.1031,16.1031,28400.4463
2006-01-11 15:20:00,33.52,33.56,33.52,33.54,26676.13348209757,16.1031,16.1224,16.1031,16.1127,26676.1335
2006-01-11 15:30:00,33.54,33.58,33.52,33.58,33066.233897961254,16.1127,16.132,16.1031,16.132,33066.2339
2006-01-11 15:40:00,33.58,33.59,33.57,33.58,25053.250836798863,16.132,16.1368,16.1272,16.132,25053.2508
2006-01-11 15:50:00,33.57,33.58,33.55,33.55,64408.15498529263,16.1272,16.132,16.1176,16.1176,64408.155
2006-01-12 09:30:00,33.42,33.51,33.28,33.47,64915.30581194847,16.0551,16.0983,15.9878,16.0791,64915.3058
2006-01-12 09:40:00,33.43,33.43,33.29,33.33,69276.80292118876,16.0599,16.0599,15.9926,16.0119,69276.8029
2006-01-12 09:50:00,33.34,33.34,33.24,33.24,58119.48473476012,16.0167,16.0167,15.9686,15.9686,58119.4847
2006-01-12 10:00:00,33.25,33.3,33.11,33.18,71913.98721979916,15.9734,15.9974,15.9062,15.9398,71913.9872
2006-01-12 10:10:00,33.18,33.21,33.18,33.21,25154.68100213004,15.9398,15.9542,15.9398,15.9542,25154.681
2006-01-12 10:20:00,33.21,33.21,33.18,33.21,66436.75829191602,15.9542,15.9542,15.9398,15.9542,66436.7583
2006-01-12 10:30:00,33.2,33.22,33.2,33.22,22618.926868850795,15.9494,15.959,15.9494,15.959,22618.9269
2006-01-12 10:40:00,33.22,33.22,33.2,33.21,45034.993407039256,15.959,15.959,15.9494,15.9542,45034.9934
2006-01-12 10:50:00,33.21,33.22,33.2,33.21,34486.256212597626,15.9542,15.959,15.9494,15.9542,34486.2562
2006-01-12 11:00:00,33.21,33.23,33.19,33.21,31849.07191398722,15.9542,15.9638,15.9446,15.9542,31849.0719
2006-01-12 11:10:00,33.21,33.27,33.21,33.22,22314.636372857287,15.9542,15.983,15.9542,15.959,22314.6364
2006-01-12 11:20:00,33.22,33.23,33.21,33.23,9940.15620245461,15.959,15.9638,15.9542,15.9638,9940.1562
2006-01-12 11:30:00,33.22,33.25,33.22,33.24,14910.234303681917,15.959,15.9734,15.959,15.9686,14910.2343
2006-01-12 11:40:00,33.24,33.25,33.23,33.23,12780.200831727356,15.9686,15.9734,15.9638,15.9638,12780.2008
2006-01-12 11:50:00,33.24,33.33,33.23,33.32,33979.10538594178,15.9686,16.0119,15.9638,16.0071,33979.1054
2006-01-12 12:00:00,33.32,33.33,33.26,33.26,15315.954965006593,16.0071,16.0119,15.9782,15.9782,15315.955
2006-01-12 12:10:00,33.26,33.26,33.23,33.24,9635.865706461102,15.9782,15.9782,15.9638,15.9686,9635.8657
2006-01-12 12:20:00,33.24,33.27,33.22,33.23,15113.094634344254,15.9686,15.983,15.959,15.9638,15113.0946
2006-01-12 12:30:00,33.23,33.25,33.23,33.25,11968.759509078,15.9638,15.9734,15.9638,15.9734,11968.7595
2006-01-12 12:40:00,33.24,33.29,33.24,33.27,7100.1115731818645,15.9686,15.9926,15.9686,15.983,7100.1116
2006-01-12 12:50:00,33.27,33.28,33.24,33.24,13997.36281570139,15.983,15.9878,15.9686,15.9686,13997.3628
2006-01-12 13:00:00,33.24,33.25,33.22,33.22,13997.36281570139,15.9686,15.9734,15.959,15.959,13997.3628
2006-01-12 13:10:00,33.22,33.23,33.21,33.21,22618.926868850795,15.959,15.9638,15.9542,15.9542,22618.9269
2006-01-12 13:20:00,33.21,33.21,33.2,33.2,12171.61983974034,15.9542,15.9542,15.9494,15.9494,12171.6198
2006-01-12 13:30:00,33.21,33.21,33.2,33.21,24241.809514149507,15.9542,15.9542,15.9494,15.9542,24241.8095
2006-01-12 13:40:00,33.21,33.21,33.18,33.2,19576.02190891571,15.9542,15.9542,15.9398,15.9494,19576.0219
2006-01-12 13:50:00,33.21,33.21,33.14,33.14,23734.658687493666,15.9542,15.9542,15.9206,15.9206,23734.6587
2006-01-12 14:00:00,33.15,33.16,33.09,33.1,21604.6252155391,15.9254,15.9302,15.8966,15.9014,21604.6252
2006-01-12 14:10:00,33.1,33.1,33.06,33.08,32356.22274064307,15.9014,15.9014,15.8822,15.8918,32356.2227
2006-01-12 14:20:00,33.07,33.17,33.07,33.12,36616.28968455218,15.887,15.935,15.887,15.911,36616.2897
2006-01-12 14:30:00,33.12,33.13,33.08,33.09,14910.234303681917,15.911,15.9158,15.8918,15.8966,14910.2343
2006-01-12 14:40:00,33.1,33.13,33.07,33.08,20387.463231565067,15.9014,15.9158,15.887,15.8918,20387.4632
2006-01-12 14:50:00,33.07,33.11,33.07,33.1,33877.67522061061,15.887,15.9062,15.887,15.9014,33877.6752
2006-01-12 15:00:00,33.11,33.14,33.11,33.13,36413.42935388985,15.9062,15.9206,15.9062,15.9158,36413.4294
2006-01-12 15:10:00,33.13,33.18,33.13,33.16,27893.29546607161,15.9158,15.9398,15.9158,15.9302,27893.2955
2006-01-12 15:20:00,33.16,33.17,33.13,33.14,57612.33390810427,15.9302,15.935,15.9158,15.9206,57612.3339
2006-01-12 15:30:00,33.14,33.14,33.09,33.1,84592.75788619535,15.9206,15.9206,15.8966,15.9014,84592.7579
2006-01-12 15:40:00,33.09,33.1,32.95,32.95,123846.23186935794,15.8966,15.9014,15.8293,15.8293,123846.2319
2006-01-12 15:50:00,32.96,32.96,32.93,32.93,200730.2971903844,15.8341,15.8341,15.8197,15.8197,200730.2972
2006-01-13 09:30:00,32.91,32.92,32.83,32.88,41890.658281773,15.8101,15.8149,15.7717,15.7957,41890.6583
2006-01-13 09:40:00,32.89,32.9,32.84,32.89,32964.803732630084,15.8005,15.8053,15.7765,15.8005,32964.8037
2006-01-13 09:50:00,32.89,33.0,32.85,32.85,26168.982655441727,15.8005,15.8533,15.7813,15.7813,26168.9827
2006-01-13 10:00:00,32.9,32.97,32.84,32.93,27994.72563140278,15.8053,15.8389,15.7765,15.8197,27994.7256
2006-01-13 10:10:00,32.93,32.93,32.84,32.86,20590.323562227408,15.8197,15.8197,15.7765,15.7861,20590.3236
2006-01-13 10:20:00,32.87,32.87,32.79,32.84,20488.89339689624,15.7909,15.7909,15.7524,15.7765,20488.8934
2006-01-13 10:30:00,32.84,32.86,32.83,32.83,12273.050005071507,15.7765,15.7861,15.7717,15.7717,12273.05
2006-01-13 10:40:00,32.83,32.84,32.8,32.81,19981.74257024039,15.7717,15.7765,15.7572,15.7621,19981.7426
2006-01-13 10:50:00,32.81,32.83,32.78,32.8,34790.54670859114,15.7621,15.7717,15.7476,15.7572,34790.5467
2006-01-13 11:00:00,32.8,32.83,32.78,32.82,46353.58555634446,15.7572,15.7717,15.7476,15.7669,46353.5856
2006-01-13 11:10:00,32.81,32.83,32.77,32.78,27284.714474084594,15.7621,15.7717,15.7428,15.7476,27284.7145
2006-01-13 11:20:00,32.77,32.78,32.74,32.74,17547.41860229232,15.7428,15.7476,15.7284,15.7284,17547.4186
2006-01-13 11:30:00,32.74,32.76,32.71,32.73,39963.48514048078,15.7284,15.738,15.714,15.7236,39963.4851
2006-01-13 11:40:00,32.73,32.73,32.7,32.71,12475.910335733848,15.7236,15.7236,15.7092,15.714,12475.9103
2006-01-13 11:50:00,32.71,32.71,32.65,32.65,32051.93224464956,15.714,15.714,15.6852,15.6852,32051.9322
2006-01-13 12:00:00,32.66,32.71,32.65,32.71,57713.76407343544,15.69,15.714,15.6852,15.714,57713.7641
2006-01-13 12:10:00,32.71,32.71,32.69,32.69,18663.150420935188,15.714,15.714,15.7044,15.7044,18663.1504
2006-01-13 12:20:00,32.7,32.7,32.69,32.69,18561.720255604017,15.7092,15.7092,15.7044,15.7044,18561.7203
2006-01-13 12:30:00,32.7,32.72,32.69,32.69,129932.04178922813,15.7092,15.7188,15.7044,15.7044,129932.0418
2006-01-13 12:40:00,32.69,32.7,32.59,32.6,21198.904554214423,15.7044,15.7092,15.6564,15.6612,21198.9046
2006-01-13 12:50:00,32.6,32.72,32.56,32.56,68465.3615985394,15.6612,15.7188,15.642,15.642,68465.3616
2006-01-13 13:00:00,32.56,32.57,32.42,32.55,123744.80170402676,15.642,15.6468,15.5747,15.6371,123744.8017
2006-01-13 13:10:00,32.55,32.58,32.55,32.58,11664.469013084492,15.6371,15.6516,15.6371,15.6516,11664.469
2006-01-13 13:20:00,32.58,32.63,32.58,32.61,29516.17811137032,15.6516,15.6756,15.6516,15.666,29516.1781
2006-01-13 13:30:00,32.63,32.64,32.56,32.57,33776.24505527944,15.6756,15.6804,15.642,15.6468,33776.2451
2006-01-13 13:40:00,32.58,32.59,32.55,32.55,11765.89917841566,15.6516,15.6564,15.6371,15.6371,11765.8992
2006-01-13 13:50:00,32.56,32.56,32.55,32.55,12070.18967440917,15.642,15.642,15.6371,15.6371,12070.1897
2006-01-13 14:00:00,32.55,32.57,32.55,32.55,14707.373973019576,15.6371,15.6468,15.6371,15.6371,14707.374
2006-01-13 14:10:00,32.55,32.56,32.52,32.53,31747.64174865605,15.6371,15.642,15.6227,15.6275,31747.6417
2006-01-13 14:20:00,32.53,32.57,32.52,32.55,66538.18845724719,15.6275,15.6468,15.6227,15.6371,66538.1885
2006-01-13 14:30:00,32.55,32.58,32.53,32.57,18866.010751597525,15.6371,15.6516,15.6275,15.6468,18866.0108
2006-01-13 14:40:00,32.58,32.63,32.57,32.58,21097.474388883253,15.6516,15.6756,15.6468,15.6516,21097.4744
2006-01-13 14:50:00,32.58,32.62,32.58,32.6,19271.731412922203,15.6516,15.6708,15.6516,15.6612,19271.7314
2006-01-13 15:00:00,32.6,32.6,32.55,32.6,40977.78679379248,15.6612,15.6612,15.6371,15.6612,40977.7868
2006-01-13 15:10:00,32.59,32.61,32.58,32.61,50715.08266558475,15.6564,15.666,15.6516,15.666,50715.0827
2006-01-13 15:20:00,32.61,32.62,32.58,32.61,34384.826047266455,15.666,15.6708,15.6516,15.666,34384.826
2006-01-13 15:30:00,32.61,32.68,32.61,32.67,92504.31078202656,15.666,15.6996,15.666,15.6948,92504.3108
2006-01-13 15:40:00,32.67,32.79,32.67,32.77,170098.38726037124,15.6948,15.7524,15.6948,15.7428,170098.3873
2006-01-13 15:50:00,32.78,32.78,32.76,32.77,137336.44385840348,15.7476,15.7476,15.738,15.7428,137336.4439
2006-01-17 09:30:00,32.49,32.73,32.45,32.49,63393.85333198093,15.6083,15.7236,15.5891,15.6083,63393.8533
2006-01-17 09:40:00,32.51,32.68,32.47,32.68,93315.75210467594,15.6179,15.6996,15.5987,15.6996,93315.7521
2006-01-17 09:50:00,32.69,32.82,32.69,32.82,37630.59133786388,15.7044,15.7669,15.7044,15.7669,37630.5913
2006-01-17 10:00:00,32.82,32.83,32.76,32.76,127091.99715995535,15.7669,15.7717,15.738,15.738,127091.9972
2006-01-17 10:10:00,32.75,32.76,32.51,32.51,43716.40125773405,15.7332,15.738,15.6179,15.6179,43716.4013
2006-01-17 10:20:00,32.51,32.58,32.5,32.55,48585.04919363018,15.6179,15.6516,15.6131,15.6371,48585.0492
2006-01-17 10:30:00,32.56,32.63,32.52,32.6,26980.423978091083,15.642,15.6756,15.6227,15.6612,26980.424
2006-01-17 10:40:00,32.6,32.6,32.51,32.57,19880.31240490922,15.6612,15.6612,15.6179,15.6468,19880.3124
2006-01-17 10:50:00,32.58,32.62,32.57,32.62,22821.78719951313,15.6516,15.6708,15.6468,15.6708,22821.7872
2006-01-17 11:00:00,32.62,32.67,32.61,32.66,23937.519018156,15.6708,15.6948,15.666,15.69,23937.519
2006-01-17 11:10:00,32.67,32.68,32.63,32.64,18764.580586266355,15.6948,15.6996,15.6756,15.6804,18764.5806
2006-01-17 11:20:00,32.64,32.67,32.6,32.66,31950.50207931839,15.6804,15.6948,15.6612,15.69,31950.5021
2006-01-17 11:30:00,32.67,32.7,32.66,32.66,30226.189268688508,15.6948,15.7092,15.69,15.69,30226.1893
2006-01-17 11:40:00,32.66,32.71,32.66,32.67,29110.457450045644,15.69,15.714,15.69,15.6948,29110.4575
2006-01-17 11:50:00,32.68,32.72,32.67,32.69,57612.33390810427,15.6996,15.7188,15.6948,15.7044,57612.3339
2006-01-17 12:00:00,32.68,32.68,32.57,32.58,33269.094228623595,15.6996,15.6996,15.6468,15.6516,33269.0942
2006-01-17 12:10:00,32.57,32.57,32.53,32.53,24140.37934881834,15.6468,15.6468,15.6275,15.6275,24140.3793
2006-01-17 12:20:00,32.53,32.54,32.48,32.48,20894.614058220915,15.6275,15.6323,15.6035,15.6035,20894.6141
2006-01-17 12:30:00,32.48,32.5,32.39,32.49,73841.16036109139,15.6035,15.6131,15.5603,15.6083,73841.1604
2006-01-17 12:40:00,32.5,32.58,32.5,32.58,30327.61943401968,15.6131,15.6516,15.6131,15.6516,30327.6194
2006-01-17 12:50:00,32.56,32.59,32.54,32.57,20793.183892889745,15.642,15.6564,15.6323,15.6468,20793.1839
2006-01-17 13:00:00,32.57,32.57,32.52,32.55,38137.742164519725,15.6468,15.6468,15.6227,15.6371,38137.7422
2006-01-17 13:10:00,32.55,32.57,32.53,32.56,33066.233897961254,15.6371,15.6468,15.6275,15.642,33066.2339
2006-01-17 13:20:00,32.56,32.59,32.56,32.59,23227.507860837813,15.642,15.6564,15.642,15.6564,23227.5079
2006-01-17 13:30:00,32.59,32.62,32.59,32.62,19981.74257024039,15.6564,15.6708,15.6564,15.6708,19981.7426
2006-01-17 13:40:00,32.61,32.64,32.6,32.64,26371.842986104068,15.666,15.6804,15.6612,15.6804,26371.843
2006-01-17 13:50:00,32.64,32.8,32.64,32.78,55685.16076681205,15.6804,15.7572,15.6804,15.7476,55685.1608
2006-01-17 14:00:00,32.79,32.8,32.7,32.71,30530.47976468201,15.7524,15.7572,15.7092,15.714,30530.4798
2006-01-17 14:10:00,32.71,32.71,32.63,32.63,30631.909930013186,15.714,15.714,15.6756,15.6756,30631.9099
2006-01-17 14:20:00,32.64,32.64,32.6,32.61,16127.396287655947,15.6804,15.6804,15.6612,15.666,16127.3963
2006-01-17 14:30:00,32.61,32.7,32.61,32.69,16431.686783649457,15.666,15.7092,15.666,15.7044,16431.6868
2006-01-17 14:40:00,32.69,32.71,32.65,32.7,27690.435135409272,15.7044,15.714,15.6852,15.7092,27690.4351
2006-01-17 14:50:00,32.7,32.74,32.7,32.73,98184.40004057209,15.7092,15.7284,15.7092,15.7236,98184.4
2006-01-17 15:00:00,32.74,32.78,32.73,32.78,30429.04959935085,15.7284,15.7476,15.7236,15.7476,30429.0496
2006-01-17 15:10:00,32.77,32.8,32.77,32.78,28704.73678872097,15.7428,15.7572,15.7428,15.7476,28704.7368
2006-01-17 15:20:00,32.78,32.8,32.78,32.78,49092.20002028604,15.7476,15.7572,15.7476,15.7476,49092.2
2006-01-17 15:30:00,32.78,32.81,32.78,32.8,36920.580180545694,15.7476,15.7621,15.7476,15.7572,36920.5802
2006-01-17 15:40:00,32.8,32.84,32.79,32.84,61872.40085201339,15.7572,15.7765,15.7524,15.7765,61872.4009
2006-01-17 15:50:00,32.85,32.86,32.8,32.81,105588.80210974744,15.7813,15.7861,15.7572,15.7621,105588.8021
2006-01-18 09:30:00,32.63,32.69,32.63,32.66,37529.16117253271,15.6756,15.7044,15.6756,15.69,37529.1612
2006-01-18 09:40:00,32.66,32.72,32.53,32.54,49700.78101227305,15.69,15.7188,15.6275,15.6323,49700.781
2006-01-18 09:50:00,32.53,32.54,32.51,32.51,69986.81407850694,15.6275,15.6323,15.6179,15.6179,69986.8141
2006-01-18 10:00:00,32.51,32.51,32.44,32.47,46455.01572167563,15.6179,15.6179,15.5843,15.5987,46455.0157
2006-01-18 10:10:00,32.46,32.47,32.38,32.4,69783.95374784461,15.5939,15.5987,15.5555,15.5651,69783.9537
2006-01-18 10:20:00,32.4,32.43,32.38,32.43,60756.66903337053,15.5651,15.5795,15.5555,15.5795,60756.669
2006-01-18 10:30:00,32.43,32.45,32.42,32.43,53047.97646820165,15.5795,15.5891,15.5747,15.5795,53047.9765
2006-01-18 10:40:00,32.42,32.45,32.42,32.43,53555.12729485749,15.5747,15.5891,15.5747,15.5795,53555.1273
2006-01-18 10:50:00,32.43,32.44,32.41,32.41,14098.79298103256,15.5795,15.5843,15.5699,15.5699,14098.793
2006-01-18 11:00:00,32.42,32.44,32.38,32.38,19271.731412922203,15.5747,15.5843,15.5555,15.5555,19271.7314
2006-01-18 11:10:00,32.39,32.44,32.39,32.42,21604.6252155391,15.5603,15.5843,15.5603,15.5747,21604.6252
2006-01-18 11:20:00,32.43,32.44,32.41,32.41,11867.329343746833,15.5795,15.5843,15.5699,15.5699,11867.3293
2006-01-18 11:30:00,32.41,32.43,32.35,32.37,28501.87645805863,15.5699,15.5795,15.5411,15.5507,28501.8765
2006-01-18 11:40:00,32.36,32.36,32.34,32.35,31443.35125266254,15.5459,15.5459,15.5363,15.5411,31443.3513
2006-01-18 11:50:00,32.34,32.35,32.3,32.34,38036.31199918856,15.5363,15.5411,15.517,15.5363,38036.312
2006-01-18 12:00:00,32.32,32.34,32.3,32.3,26574.703316766405,15.5267,15.5363,15.517,15.517,26574.7033
2006-01-18 12:10:00,32.31,32.31,32.26,32.27,35196.26736991581,15.5218,15.5218,15.4978,15.5026,35196.2674
2006-01-18 12:20:00,32.27,32.3,32.26,32.29,12678.770666396187,15.5026,15.517,15.4978,15.5122,12678.7707
2006-01-18 12:30:00,32.3,32.37,32.29,32.34,8925.854549142916,15.517,15.5507,15.5122,15.5363,8925.8545
2006-01-18 12:40:00,32.34,32.37,32.33,32.33,17445.988436961154,15.5363,15.5507,15.5315,15.5315,17445.9884
2006-01-18 12:50:00,32.32,32.33,32.25,32.26,11461.608682422151,15.5267,15.5315,15.493,15.4978,11461.6087
2006-01-18 13:00:00,32.26,32.28,32.25,32.28,10345.876863779287,15.4978,15.5074,15.493,15.5074,10345.8769
2006-01-18 13:10:00,32.27,32.29,32.25,32.25,17750.27893295466,15.5026,15.5122,15.493,15.493,17750.2789
2006-01-18 13:20:00,32.25,32.26,32.19,32.2,17344.558271629983,15.493,15.4978,15.4642,15.469,17344.5583
2006-01-18 13:30:00,32.2,32.2,32.17,32.19,41180.647124454816,15.469,15.469,15.4546,15.4642,41180.6471
2006-01-18 13:40:00,32.19,32.21,32.17,32.2,29719.03844203266,15.4642,15.4738,15.4546,15.469,29719.0384
2006-01-18 13:50:00,32.21,32.22,32.17,32.18,38137.742164519725,15.4738,15.4786,15.4546,15.4594,38137.7422
2006-01-18 14:00:00,32.18,32.29,32.17,32.21,45846.43472968861,15.4594,15.5122,15.4546,15.4738,45846.4347
2006-01-18 14:10:00,32.21,32.38,32.21,32.37,33674.81488994827,15.4738,15.5555,15.4738,15.5507,33674.8149
2006-01-18 14:20:00,32.37,32.37,32.29,32.34,22111.77604219495,15.5507,15.5507,15.5122,15.5363,22111.776
2006-01-18 14:30:00,32.36,32.39,32.3,32.31,25763.26199411705,15.5459,15.5603,15.517,15.5218,25763.262
2006-01-18 14:40:00,32.3,32.3,32.25,32.29,14707.373973019576,15.517,15.517,15.493,15.5122,14707.374
2006-01-18 14:50:00,32.28,32.29,32.24,32.29,20590.323562227408,15.5074,15.5122,15.4882,15.5122,20590.3236
2006-01-18 15:00:00,32.29,32.33,32.25,32.29,29617.60827670149,15.5122,15.5315,15.493,15.5122,29617.6083
2006-01-18 15:10:00,32.29,32.33,32.23,32.25,30936.200426006693,15.5122,15.5315,15.4834,15.493,30936.2004
2006-01-18 15:20:00,32.25,32.32,32.22,32.31,28096.15579673395,15.493,15.5267,15.4786,15.5218,28096.1558
2006-01-18 15:30:00,32.32,32.35,32.27,32.29,41687.79795111066,15.5267,15.5411,15.5026,15.5122,41687.798
2006-01-18 15:40:00,32.28,32.29,32.25,32.28,64306.724819961455,15.5074,15.5122,15.493,15.5074,64306.7248
2006-01-18 15:50:00,32.29,32.34,32.27,32.34,142915.10295161782,15.5122,15.5363,15.5026,15.5363,142915.103
2006-01-19 09:30:00,31.94,32.47,31.94,32.34,47063.59671366264,15.3441,15.5987,15.3441,15.5363,47063.5967
2006-01-19 09:40:00,32.33,32.39,32.22,32.34,28603.306623389795,15.5315,15.5603,15.4786,15.5363,28603.3066
2006-01-19 09:50:00,32.34,32.37,32.27,32.32,23126.077695506643,15.5363,15.5507,15.5026,15.5267,23126.0777
2006-01-19 10:00:00,32.33,32.33,32.22,32.22,42194.948777766505,15.5315,15.5315,15.4786,15.4786,42194.9488
2006-01-19 10:10:00,32.22,32.3,32.21,32.25,37732.02150319505,15.4786,15.517,15.4738,15.493,37732.0215
2006-01-19 10:20:00,32.24,32.25,32.19,32.2,22213.20620752612,15.4882,15.493,15.4642,15.469,22213.2062
2006-01-19 10:30:00,32.2,32.23,32.16,32.16,47672.17770564966,15.469,15.4834,15.4498,15.4498,47672.1777
2006-01-19 10:40:00,32.16,32.18,32.14,32.17,40673.49629779896,15.4498,15.4594,15.4402,15.4546,40673.4963
2006-01-19 10:50:00,32.17,32.18,32.14,32.17,34587.6863779288,15.4546,15.4594,15.4402,15.4546,34587.6864
2006-01-19 11:00:00,32.17,32.19,32.16,32.17,37934.88183385739,15.4546,15.4642,15.4498,15.4546,37934.8818
2006-01-19 11:10:00,32.16,32.2,32.13,32.2,55989.45126280556,15.4498,15.469,15.4354,15.469,55989.4513
2006-01-19 11:20:00,32.19,32.2,32.11,32.13,40064.91530581195,15.4642,15.469,15.4258,15.4354,40064.9153
2006-01-19 11:30:00,32.13,32.18,32.12,32.17,37123.44051120804,15.4354,15.4594,15.4306,15.4546,37123.4405
2006-01-19 11:40:00,32.18,32.19,32.16,32.16,15518.815295668932,15.4594,15.4642,15.4498,15.4498,15518.8153
2006-01-19 11:50:00,32.16,32.18,32.13,32.14,51627.95415356527,15.4498,15.4594,15.4354,15.4402,51627.9542
2006-01-19 12:00:00,32.14,32.15,32.09,32.1,42194.948777766505,15.4402,15.445,15.4162,15.421,42194.9488
2006-01-19 12:10:00,32.09,32.13,32.09,32.12,25256.111167461204,15.4162,15.4354,15.4162,15.4306,25256.1112
2006-01-19 12:20:00,32.13,32.17,32.05,32.06,56090.88142813673,15.4354,15.4546,15.3969,15.4017,56090.8814
2006-01-19 12:30:00,32.06,32.1,32.01,32.09,78101.2273050005,15.4017,15.421,15.3777,15.4162,78101.2273
2006-01-19 12:40:00,32.1,32.12,32.09,32.1,16330.256618318288,15.421,15.4306,15.4162,15.421,16330.2566
2006-01-19 12:50:00,32.1,32.14,32.09,32.14,32356.22274064307,15.421,15.4402,15.4162,15.4402,32356.2227
2006-01-19 13:00:00,32.14,32.19,32.14,32.19,29414.74794603915,15.4402,15.4642,15.4402,15.4642,29414.7479
2006-01-19 13:10:00,32.19,32.19,32.15,32.15,16025.96612232478,15.4642,15.4642,15.445,15.445,16025.9661
2006-01-19 13:20:00,32.15,32.17,32.14,32.16,30936.200426006693,15.445,15.4546,15.4402,15.4498,30936.2004
2006-01-19 13:30:00,32.15,32.17,32.15,32.16,27893.29546607161,15.445,15.4546,15.445,15.4498,27893.2955
2006-01-19 13:40:00,32.17,32.29,32.16,32.28,50207.9318389289,15.4546,15.5122,15.4498,15.5074,50207.9318
2006-01-19 13:50:00,32.28,32.29,32.24,32.24,44122.12191905873,15.5074,15.5122,15.4882,15.4882,44122.1219
2006-01-19 14:00:00,32.26,32.26,32.18,32.19,37732.02150319505,15.4978,15.4978,15.4594,15.4642,37732.0215
2006-01-19 14:10:00,32.18,32.19,32.15,32.16,22213.20620752612,15.4594,15.4642,15.445,15.4498,22213.2062
2006-01-19 14:20:00,32.15,32.16,32.14,32.15,43513.540927071714,15.445,15.4498,15.4402,15.445,43513.5409
2006-01-19 14:30:00,32.15,32.18,32.15,32.18,42904.95993508469,15.445,15.4594,15.445,15.4594,42904.9599
2006-01-19 14:40:00,32.17,32.17,32.13,32.14,32254.79257531189,15.4546,15.4546,15.4354,15.4402,32254.7926
2006-01-19 14:50:00,32.13,32.24,32.12,32.23,59640.93721472766,15.4354,15.4882,15.4306,15.4834,59640.9372
2006-01-19 15:00:00,32.23,32.24,32.15,32.16,35500.55786590932,15.4834,15.4882,15.445,15.4498,35500.5579
2006-01-19 15:10:00,32.15,32.19,32.15,32.19,78405.51780099401,15.445,15.4642,15.445,15.4642,78405.5178
2006-01-19 15:20:00,32.2,32.2,32.17,32.18,38137.742164519725,15.469,15.469,15.4546,15.4594,38137.7422
2006-01-19 15:30:00,32.18,32.21,32.18,32.19,76579.77482503296,15.4594,15.4738,15.4594,15.4642,76579.7748
2006-01-19 15:40:00,32.2,32.21,32.18,32.18,101328.73516583833,15.469,15.4738,15.4594,15.4594,101328.7352
2006-01-19 15:50:00,32.18,32.19,32.17,32.18,98387.2603712344,15.4594,15.4642,15.4546,15.4594,98387.2604
2006-01-20 09:30:00,32.93,32.93,32.2,32.25,213814.78851810528,15.8197,15.8197,15.469,15.493,213814.7885
2006-01-20 09:40:00,32.24,32.25,32.14,32.24,36311.99918855868,15.4882,15.493,15.4402,15.4882,36311.9992
2006-01-20 09:50:00,32.24,32.25,32.18,32.22,67045.33928390303,15.4882,15.493,15.4594,15.4786,67045.3393
2006-01-20 10:00:00,32.21,32.28,32.21,32.28,38746.32315650675,15.4738,15.5074,15.4738,15.5074,38746.3232
2006-01-20 10:10:00,32.29,32.29,32.22,32.27,38949.18348716908,15.5122,15.5122,15.4786,15.5026,38949.1835
2006-01-20 10:20:00,32.26,32.32,32.26,32.29,34689.11654325997,15.4978,15.5267,15.4978,15.5122,34689.1165
2006-01-20 10:30:00,32.28,32.3,32.24,32.27,61669.54052135105,15.5074,15.517,15.4882,15.5026,61669.5405
2006-01-20 10:40:00,32.27,32.27,32.22,32.23,76275.48432903945,15.5026,15.5026,15.4786,15.4834,76275.4843
2006-01-20 10:50:00,32.22,32.23,32.14,32.19,69986.81407850694,15.4786,15.4834,15.4402,15.4642,69986.8141
2006-01-20 11:00:00,32.19,32.23,32.16,32.23,86925.65168881226,15.4642,15.4834,15.4498,15.4834,86925.6517
2006-01-20 11:10:00,32.21,32.24,32.2,32.22,109037.4277310072,15.4738,15.4882,15.469,15.4786,109037.4277
2006-01-20 11:20:00,32.22,32.22,32.11,32.12,44527.8425803834,15.4786,15.4786,15.4258,15.4306,44527.8426
2006-01-20 11:30:00,32.12,32.13,32.04,32.08,33877.67522061061,15.4306,15.4354,15.3921,15.4114,33877.6752
2006-01-20 11:40:00,32.08,32.08,32.01,32.01,51222.23349224059,15.4114,15.4114,15.3777,15.3777,51222.2335
2006-01-20 11:50:00,31.99,32.01,31.95,31.97,52845.116137539306,15.3681,15.3777,15.3489,15.3585,52845.1161
2006-01-20 12:00:00,31.97,32.05,31.97,32.02,30429.04959935085,15.3585,15.3969,15.3585,15.3825,30429.0496
2006-01-20 12:10:00,32.02,32.04,31.98,32.0,31950.50207931839,15.3825,15.3921,15.3633,15.3729,31950.5021
2006-01-20 12:20:00,32.01,32.04,32.01,32.03,28299.016127396288,15.3777,15.3921,15.3777,15.3873,28299.0161
2006-01-20 12:30:00,32.03,32.04,31.99,32.04,48585.04919363018,15.3873,15.3921,15.3681,15.3921,48585.0492
2006-01-20 12:40:00,32.04,32.04,31.99,32.0,31849.07191398722,15.3921,15.3921,15.3681,15.3729,31849.0719
2006-01-20 12:50:00,32.0,32.0,31.94,31.95,50410.79216959124,15.3729,15.3729,15.3441,15.3489,50410.7922
2006-01-20 13:00:00,31.95,31.97,31.93,31.93,56800.89258545492,15.3489,15.3585,15.3393,15.3393,56800.8926
2006-01-20 13:10:00,31.93,32.0,31.93,31.93,47266.45704432498,15.3393,15.3729,15.3393,15.3393,47266.457
2006-01-20 13:20:00,31.93,31.99,31.91,31.96,52439.395476214624,15.3393,15.3681,15.3297,15.3537,52439.3955
2006-01-20 13:30:00,31.96,31.97,31.89,31.94,91591.43929404604,15.3537,15.3585,15.3201,15.3441,91591.4393
2006-01-20 13:40:00,31.94,31.95,31.91,31.92,45136.423572370426,15.3441,15.3489,15.3297,15.3345,45136.4236
2006-01-20 13:50:00,31.92,31.92,31.86,31.86,47773.60787098083,15.3345,15.3345,15.3057,15.3057,47773.6079
2006-01-20 14:00:00,31.86,31.89,31.85,31.87,51222.23349224059,15.3057,15.3201,15.3009,15.3105,51222.2335
2006-01-20 14:10:00,31.87,31.89,31.83,31.84,167258.3426310985,15.3105,15.3201,15.2913,15.2961,167258.3426
2006-01-20 14:20:00,31.84,31.9,31.81,31.89,81042.70209960442,15.2961,15.3249,15.2816,15.3201,81042.7021
2006-01-20 14:30:00,31.89,31.96,31.88,31.95,55888.02109747439,15.3201,15.3537,15.3153,15.3489,55888.0211
2006-01-20 14:40:00,31.95,32.0,31.93,31.99,66335.32812658485,15.3489,15.3729,15.3393,15.3681,66335.3281
2006-01-20 14:50:00,31.98,31.98,31.92,31.92,92504.31078202656,15.3633,15.3633,15.3345,15.3345,92504.3108
2006-01-20 15:00:00,31.92,31.93,31.9,31.93,94938.63474997463,15.3345,15.3393,15.3249,15.3393,94938.6347
2006-01-20 15:10:00,31.92,31.92,31.89,31.89,127294.85749061772,15.3345,15.3345,15.3201,15.3201,127294.8575
2006-01-20 15:20:00,31.88,31.9,31.83,31.84,110558.88021097476,15.3153,15.3249,15.2913,15.2961,110558.8802
2006-01-20 15:30:00,31.84,31.86,31.82,31.83,135206.41038644893,15.2961,15.3057,15.2865,15.2913,135206.4104
2006-01-20 15:40:00,31.82,31.83,31.68,31.7,255198.29597322244,15.2865,15.2913,15.2192,15.2288,255198.296
2006-01-20 15:50:00,31.69,31.92,31.65,31.81,335936.7075768334,15.224,15.3345,15.2048,15.2816,335936.7076
2006-01-23 09:30:00,31.94,32.23,31.94,32.23,118977.5839334618,15.3441,15.4834,15.3441,15.4834,118977.5839
2006-01-23 09:40:00,32.21,32.21,32.09,32.12,122121.91905872806,15.4738,15.4738,15.4162,15.4306,122121.9191
2006-01-23 09:50:00,32.13,32.18,32.09,32.09,109037.4277310072,15.4354,15.4594,15.4162,15.4162,109037.4277
2006-01-23 10:00:00,32.1,32.14,32.08,32.14,128410.58930926055,15.421,15.4402,15.4114,15.4402,128410.5893
2006-01-23 10:10:00,32.14,32.14,31.98,32.0,88852.82483010448,15.4402,15.4402,15.3633,15.3729,88852.8248
2006-01-23 10:20:00,31.98,32.01,31.94,31.94,44933.563241708085,15.3633,15.3777,15.3441,15.3441,44933.5632
2006-01-23 10:30:00,31.94,31.98,31.92,31.97,92504.31078202656,15.3441,15.3633,15.3345,15.3585,92504.3108
2006-01-23 10:40:00,31.95,31.97,31.92,31.97,52946.54630287048,15.3489,15.3585,15.3345,15.3585,52946.5463
2006-01-23 10:50:00,31.96,32.02,31.94,32.02,53149.40663353281,15.3537,15.3825,15.3441,15.3825,53149.4066
2006-01-23 11:00:00,32.01,32.06,31.99,32.05,73131.1492037732,15.3777,15.4017,15.3681,15.3969,73131.1492
2006-01-23 11:10:00,32.05,32.1,32.04,32.05,82259.86408357846,15.3969,15.421,15.3921,15.3969,82259.8641
2006-01-23 11:20:00,32.05,32.09,32.05,32.07,106095.9529364033,15.3969,15.4162,15.3969,15.4066,106095.9529
2006-01-23 11:30:00,32.08,32.13,32.08,32.09,120803.32690942286,15.4114,15.4354,15.4114,15.4162,120803.3269
2006-01-23 11:40:00,32.08,32.1,32.04,32.07,95547.21574196166,15.4114,15.421,15.3921,15.4066,95547.2157
2006-01-23 11:50:00,32.07,32.08,32.05,32.06,51222.23349224059,15.4066,15.4114,15.3969,15.4017,51222.2335
2006-01-23 12:00:00,32.06,32.07,32.04,32.05,47165.02687899381,15.4017,15.4066,15.3921,15.3969,47165.0269
2006-01-23 12:10:00,32.05,32.06,32.0,32.02,94127.19342732528,15.3969,15.4017,15.3729,15.3825,94127.1934
2006-01-23 12:20:00,32.01,32.04,32.01,32.03,89359.97565676032,15.3777,15.3921,15.3777,15.3873,89359.9757
2006-01-23 12:30:00,32.03,32.04,32.02,32.02,47773.60787098083,15.3873,15.3921,15.3825,15.3825,47773.6079
2006-01-23 12:40:00,32.02,32.03,31.99,32.01,52439.395476214624,15.3825,15.3873,15.3681,15.3777,52439.3955
2006-01-23 12:50:00,32.01,32.03,31.99,32.03,52642.255806876965,15.3777,15.3873,15.3681,15.3873,52642.2558
2006-01-23 13:00:00,32.03,32.05,32.03,32.04,75464.0430063901,15.3873,15.3969,15.3873,15.3921,75464.043
2006-01-23 13:10:00,32.03,32.04,32.02,32.03,32153.362409980728,15.3873,15.3921,15.3825,15.3873,32153.3624
2006-01-23 13:20:00,32.03,32.05,32.02,32.04,55786.59093214322,15.3873,15.3969,15.3825,15.3921,55786.5909
2006-01-23 13:30:00,32.04,32.04,32.0,32.0,54163.70828684451,15.3921,15.3921,15.3729,15.3729,54163.7083
2006-01-23 13:40:00,31.99,32.05,31.96,32.05,100618.72400852012,15.3681,15.3969,15.3537,15.3969,100618.724
2006-01-23 13:50:00,32.04,32.05,32.02,32.03,82665.58474490313,15.3921,15.3969,15.3825,15.3873,82665.5847
2006-01-23 14:00:00,32.04,32.07,32.03,32.04,45237.85373770159,15.3921,15.4066,15.3873,15.3921,45237.8537
2006-01-23 14:10:00,32.04,32.08,32.01,32.07,39253.47398316259,15.3921,15.4114,15.3777,15.4066,39253.474
2006-01-23 14:20:00,32.07,32.1,32.07,32.09,103458.76863779288,15.4066,15.421,15.4066,15.4162,103458.7686
2006-01-23 14:30:00,32.09,32.1,32.04,32.08,58525.2053960848,15.4162,15.421,15.3921,15.4114,58525.2054
2006-01-23 14:40:00,32.09,32.12,32.08,32.09,46049.29506035095,15.4162,15.4306,15.4114,15.4162,46049.2951
2006-01-23 14:50:00,32.08,32.13,32.07,32.12,76174.0541637083,15.4114,15.4354,15.4066,15.4306,76174.0542
2006-01-23 15:00:00,32.12,32.14,32.11,32.14,223754.9447205599,15.4306,15.4402,15.4258,15.4402,223754.9447
2006-01-23 15:10:00,32.14,32.14,32.12,32.14,702606.7552490111,15.4402,15.4402,15.4306,15.4402,702606.7552
2006-01-23 15:20:00,32.15,32.25,32.14,32.16,200121.7161983974,15.445,15.493,15.4402,15.4498,200121.7162
2006-01-23 15:30:00,32.16,32.17,32.11,32.14,70899.68556648747,15.4498,15.4546,15.4258,15.4402,70899.6856
2006-01-23 15:40:00,32.15,32.2,32.13,32.2,117354.7012881631,15.445,15.469,15.4354,15.469,117354.7013
2006-01-23 15:50:00,32.2,32.24,32.18,32.21,199614.5653717416,15.469,15.4882,15.4594,15.4738,199614.5654
2006-01-24 09:30:00,32.24,32.39,32.24,32.35,81549.85292626027,15.4882,15.5603,15.4882,15.5411,81549.8529
2006-01-24 09:40:00,32.35,32.52,32.32,32.46,111370.3215336241,15.5411,15.6227,15.5267,15.5939,111370.3215
2006-01-24 09:50:00,32.46,32.47,32.36,32.39,135409.27071711127,15.5939,15.5987,15.5459,15.5603,135409.2707
2006-01-24 10:00:00,32.38,32.39,32.29,32.32,350238.36088852823,15.5555,15.5603,15.5122,15.5267,350238.3609
2006-01-24 10:10:00,32.32,32.35,32.28,32.33,57409.47357744193,15.5267,15.5411,15.5074,15.5315,57409.4736
2006-01-24 10:20:00,32.32,32.34,32.28,32.3,42600.66943909119,15.5267,15.5363,15.5074,15.517,42600.6694
2006-01-24 10:30:00,32.3,32.31,32.26,32.27,41282.07728978599,15.517,15.5218,15.4978,15.5026,41282.0773
2006-01-24 10:40:00,32.26,32.28,32.25,32.27,20286.033066233897,15.4978,15.5074,15.493,15.5026,20286.0331
2006-01-24 10:50:00,32.27,32.28,32.16,32.2,81854.14342225378,15.5026,15.5074,15.4498,15.469,81854.1434
2006-01-24 11:00:00,32.19,32.23,32.16,32.18,175271.32569226087,15.4642,15.4834,15.4498,15.4594,175271.3257
2006-01-24 11:10:00,32.18,32.2,32.13,32.14,134902.11989045542,15.4594,15.469,15.4354,15.4402,134902.1199
2006-01-24 11:20:00,32.14,32.16,32.09,32.11,155188.15295668933,15.4402,15.4498,15.4162,15.4258,155188.153
2006-01-24 11:30:00,32.11,32.12,32.06,32.07,30327.61943401968,15.4258,15.4306,15.4017,15.4066,30327.6194
2006-01-24 11:40:00,32.07,32.13,32.07,32.11,33370.524393954765,15.4066,15.4354,15.4066,15.4258,33370.5244
2006-01-24 11:50:00,32.1,32.12,32.09,32.12,20184.60290090273,15.421,15.4306,15.4162,15.4306,20184.6029
2006-01-24 12:00:00,32.12,32.21,32.12,32.21,27487.57480474693,15.4306,15.4738,15.4306,15.4738,27487.5748
2006-01-24 12:10:00,32.21,32.26,32.15,32.16,26676.13348209757,15.4738,15.4978,15.445,15.4498,26676.1335
2006-01-24 12:20:00,32.16,32.16,32.07,32.07,29313.31778070798,15.4498,15.4498,15.4066,15.4066,29313.3178
2006-01-24 12:30:00,32.07,32.11,32.05,32.11,33573.3847246171,15.4066,15.4258,15.3969,15.4258,33573.3847
2006-01-24 12:40:00,32.11,32.13,32.08,32.12,24444.669844811848,15.4258,15.4354,15.4114,15.4306,24444.6698
2006-01-24 12:50:00,32.12,32.22,32.12,32.2,65828.177299929,15.4306,15.4786,15.4306,15.469,65828.1773
2006-01-24 13:00:00,32.2,32.21,32.12,32.12,18257.42975961051,15.469,15.4738,15.4306,15.4306,18257.4298
2006-01-24 13:10:00,32.12,32.12,32.07,32.11,24140.37934881834,15.4306,15.4306,15.4066,15.4258,24140.3793
2006-01-24 13:20:00,32.11,32.15,32.1,32.15,20996.04422355209,15.4258,15.445,15.421,15.445,20996.0442
2006-01-24 13:30:00,32.15,32.19,32.14,32.18,29414.74794603915,15.445,15.4642,15.4402,15.4594,29414.7479
2006-01-24 13:40:00,32.18,32.18,32.14,32.15,27487.57480474693,15.4594,15.4594,15.4402,15.445,27487.5748
2006-01-24 13:50:00,32.15,32.24,32.14,32.23,42600.66943909119,15.445,15.4882,15.4402,15.4834,42600.6694
2006-01-24 14:00:00,32.23,32.31,32.21,32.28,60756.66903337053,15.4834,15.5218,15.4738,15.5074,60756.669
2006-01-24 14:10:00,32.29,32.29,32.24,32.24,50207.9318389289,15.5122,15.5122,15.4882,15.4882,50207.9318
2006-01-24 14:20:00,32.24,32.26,32.14,32.17,54163.70828684451,15.4882,15.4978,15.4402,15.4546,54163.7083
2006-01-24 14:30:00,32.18,32.27,32.17,32.24,49903.64134293539,15.4594,15.5026,15.4546,15.4882,49903.6413
2006-01-24 14:40:00,32.23,32.25,32.17,32.18,46252.155391013286,15.4834,15.493,15.4546,15.4594,46252.1554
2006-01-24 14:50:00,32.18,32.19,32.09,32.12,86418.5008621564,15.4594,15.4642,15.4162,15.4306,86418.5009
2006-01-24 15:00:00,32.15,32.19,32.12,32.13,41484.93762044832,15.445,15.4642,15.4306,15.4354,41484.9376
2006-01-24 15:10:00,32.12,32.13,32.09,32.1,73334.00953443554,15.4306,15.4354,15.4162,15.421,73334.0095
2006-01-24 15:20:00,32.09,32.1,32.07,32.08,50207.9318389289,15.4162,15.421,15.4066,15.4114,50207.9318
2006-01-24 15:30:00,32.08,32.15,32.08,32.12,78912.66862764987,15.4114,15.445,15.4114,15.4306,78912.6686
2006-01-24 15:40:00,32.11,32.12,32.04,32.04,107211.68475504615,15.4258,15.4306,15.3921,15.3921,107211.6848
2006-01-24 15:50:00,32.04,32.05,31.95,31.97,275078.60837813164,15.3921,15.3969,15.3489,15.3585,275078.6084
2006-01-25 09:30:00,31.96,31.96,31.81,31.87,73739.73019576022,15.3537,15.3537,15.2816,15.3105,73739.7302
2006-01-25 09:40:00,31.87,32.01,31.86,32.01,113804.64550157216,15.3105,15.3777,15.3057,15.3777,113804.6455
2006-01-25 09:50:00,32.01,32.07,31.94,31.94,74855.46201440308,15.3777,15.4066,15.3441,15.3441,74855.462
2006-01-25 10:00:00,31.95,31.98,31.89,31.9,66639.61862257836,15.3489,15.3633,15.3201,15.3249,66639.6186
2006-01-25 10:10:00,31.89,31.92,31.84,31.86,67653.92027589005,15.3201,15.3345,15.2961,15.3057,67653.9203
2006-01-25 10:20:00,31.86,31.91,31.77,31.81,99705.8525205396,15.3057,15.3297,15.2624,15.2816,99705.8525
2006-01-25 10:30:00,31.8,31.91,31.75,31.86,183791.4595800792,15.2768,15.3297,15.2528,15.3057,183791.4596
2006-01-25 10:40:00,31.86,32.01,31.86,31.98,94735.7744193123,15.3057,15.3777,15.3057,15.3633,94735.7744
2006-01-25 10:50:00,31.98,32.01,31.92,31.97,57206.61324677959,15.3633,15.3777,15.3345,15.3585,57206.6132
2006-01-25 11:00:00,31.97,32.09,31.97,32.04,70088.24424383811,15.3585,15.4162,15.3585,15.3921,70088.2442
2006-01-25 11:10:00,32.04,32.16,32.01,32.16,53047.97646820165,15.3921,15.4498,15.3777,15.4498,53047.9765
2006-01-25 11:20:00,32.16,32.2,32.12,32.15,49700.78101227305,15.4498,15.469,15.4306,15.445,49700.781
2006-01-25 11:30:00,32.14,32.15,32.06,32.07,44730.702911045744,15.4402,15.445,15.4017,15.4066,44730.7029
2006-01-25 11:40:00,32.07,32.08,32.01,32.03,27183.284308753424,15.4066,15.4114,15.3777,15.3873,27183.2843
2006-01-25 11:50:00,32.02,32.03,32.0,32.02,22720.357034181965,15.3825,15.3873,15.3729,15.3825,22720.357
2006-01-25 12:00:00,32.01,32.01,31.94,31.98,38949.18348716908,15.3777,15.3777,15.3441,15.3633,38949.1835
2006-01-25 12:10:00,31.97,31.97,31.9,31.92,27487.57480474693,15.3585,15.3585,15.3249,15.3345,27487.5748
2006-01-25 12:20:00,31.92,31.96,31.89,31.89,37833.45166852622,15.3345,15.3537,15.3201,15.3201,37833.4517
2006-01-25 12:30:00,31.9,32.03,31.9,32.01,62075.26118267573,15.3249,15.3873,15.3249,15.3777,62075.2612
2006-01-25 12:40:00,32.01,32.09,31.99,32.06,61162.3896946952,15.3777,15.4162,15.3681,15.4017,61162.3897
2006-01-25 12:50:00,32.06,32.06,32.0,32.06,60046.65787605234,15.4017,15.4017,15.3729,15.4017,60046.6579
2006-01-25 13:00:00,32.06,32.06,32.01,32.04,54975.14960949386,15.4017,15.4017,15.3777,15.3921,54975.1496
2006-01-25 13:10:00,32.04,32.05,31.99,32.0,33471.95455928593,15.3921,15.3969,15.3681,15.3729,33471.9546
2006-01-25 13:20:00,31.99,32.03,31.95,32.0,58018.05456942895,15.3681,15.3873,15.3489,15.3729,58018.0546
2006-01-25 13:30:00,32.01,32.03,32.0,32.0,29617.60827670149,15.3777,15.3873,15.3729,15.3729,29617.6083
2006-01-25 13:40:00,31.99,32.02,31.95,31.96,51526.5239882341,15.3681,15.3825,15.3489,15.3537,51526.524
2006-01-25 13:50:00,31.95,32.0,31.95,31.99,30226.189268688508,15.3489,15.3729,15.3489,15.3681,30226.1893
2006-01-25 14:00:00,31.99,32.0,31.95,32.0,34891.97687392231,15.3681,15.3729,15.3489,15.3729,34891.9769
2006-01-25 14:10:00,32.01,32.05,32.01,32.02,30226.189268688508,15.3777,15.3969,15.3777,15.3825,30226.1893
2006-01-25 14:20:00,32.03,32.07,32.0,32.0,39659.19464448728,15.3873,15.4066,15.3729,15.3729,39659.1946
2006-01-25 14:30:00,31.98,32.01,31.97,32.0,64611.015315954966,15.3633,15.3777,15.3585,15.3729,64611.0153
2006-01-25 14:40:00,32.01,32.05,31.98,31.99,52845.116137539306,15.3777,15.3969,15.3633,15.3681,52845.1161
2006-01-25 14:50:00,31.99,32.05,31.95,31.98,88649.96449944214,15.3681,15.3969,15.3489,15.3633,88649.9645
2006-01-25 15:00:00,31.98,32.02,31.98,32.01,122933.36038137742,15.3633,15.3825,15.3633,15.3777,122933.3604
2006-01-25 15:10:00,32.01,32.12,31.99,32.1,250735.36869865097,15.3777,15.4306,15.3681,15.421,250735.3687
2006-01-25 15:20:00,32.1,32.11,32.06,32.09,116036.1091388579,15.421,15.4258,15.4017,15.4162,116036.1091
2006-01-25 15:30:00,32.09,32.09,32.0,32.08,350745.5117151841,15.4162,15.4162,15.3729,15.4114,350745.5117
2006-01-25 15:40:00,32.08,32.12,32.07,32.11,112384.6231869358,15.4114,15.4306,15.4066,15.4258,112384.6232
2006-01-25 15:50:00,32.11,32.11,32.05,32.07,204686.07363830003,15.4258,15.4258,15.3969,15.4066,204686.0736
2006-01-26 09:30:00,32.19,32.24,32.1,32.15,106197.38310173443,15.4642,15.4882,15.421,15.445,106197.3831
2006-01-26 09:40:00,32.17,32.29,32.17,32.2,230550.76579774823,15.4546,15.5122,15.4546,15.469,230550.7658
2006-01-26 09:50:00,32.19,32.23,32.14,32.16,125874.83517598134,15.4642,15.4834,15.4402,15.4498,125874.8352
2006-01-26 10:00:00,32.16,32.29,32.16,32.26,110863.17070696826,15.4498,15.5122,15.4498,15.4978,110863.1707
2006-01-26 10:10:00,32.26,32.26,32.07,32.08,118470.43310680595,15.4978,15.4978,15.4066,15.4114,118470.4331
2006-01-26 10:20:00,32.08,32.13,32.07,32.12,52439.395476214624,15.4114,15.4354,15.4066,15.4306,52439.3955
2006-01-26 10:30:00,32.1,32.14,32.05,32.12,97981.53970990972,15.421,15.4402,15.3969,15.4306,97981.5397
2006-01-26 10:40:00,32.12,32.19,32.08,32.13,89258.54549142915,15.4306,15.4642,15.4114,15.4354,89258.5455
2006-01-26 10:50:00,32.13,32.15,32.09,32.13,101024.44466984482,15.4354,15.445,15.4162,15.4354,101024.4447
2006-01-26 11:00:00,32.13,32.18,32.13,32.18,44426.41241505224,15.4354,15.4594,15.4354,15.4594,44426.4124
2006-01-26 11:10:00,32.18,32.24,32.16,32.17,37529.16117253271,15.4594,15.4882,15.4498,15.4546,37529.1612
2006-01-26 11:20:00,32.17,32.17,32.11,32.12,59539.50704939649,15.4546,15.4546,15.4258,15.4306,59539.507
2006-01-26 11:30:00,32.13,32.13,32.09,32.09,41687.79795111066,15.4354,15.4354,15.4162,15.4162,41687.798
2006-01-26 11:40:00,32.07,32.1,32.06,32.07,43919.26158839639,15.4066,15.421,15.4017,15.4066,43919.2616
2006-01-26 11:50:00,32.06,32.12,32.06,32.07,56902.32275078609,15.4017,15.4306,15.4017,15.4066,56902.3228
2006-01-26 12:00:00,32.06,32.15,32.06,32.15,101734.455827163,15.4017,15.445,15.4017,15.445,101734.4558
2006-01-26 12:10:00,32.14,32.14,32.09,32.11,39862.05497514961,15.4402,15.4402,15.4162,15.4258,39862.055
2006-01-26 12:20:00,32.11,32.11,32.09,32.09,33269.094228623595,15.4258,15.4258,15.4162,15.4162,33269.0942
2006-01-26 12:30:00,32.09,32.1,32.05,32.06,29009.02728471448,15.4162,15.421,15.3969,15.4017,29009.0273
2006-01-26 12:40:00,32.06,32.12,32.05,32.11,74551.17151840958,15.4017,15.4306,15.3969,15.4258,74551.1715
2006-01-26 12:50:00,32.11,32.12,32.07,32.11,75971.19383304595,15.4258,15.4306,15.4066,15.4258,75971.1938
2006-01-26 13:00:00,32.09,32.16,32.09,32.16,151840.95750076073,15.4162,15.4498,15.4162,15.4498,151840.9575
2006-01-26 13:10:00,32.15,32.16,32.14,32.14,29921.898772695,15.445,15.4498,15.4402,15.4402,29921.8988
2006-01-26 13:20:00,32.14,32.15,32.14,32.14,27791.86530074044,15.4402,15.445,15.4402,15.4402,27791.8653
2006-01-26 13:30:00,32.14,32.16,32.12,32.15,82158.43391824729,15.4402,15.4498,15.4306,15.445,82158.4339
2006-01-26 13:40:00,32.15,32.17,32.13,32.17,31443.35125266254,15.445,15.4546,15.4354,15.4546,31443.3513
2006-01-26 13:50:00,32.16,32.17,32.14,32.14,21503.19505020793,15.4498,15.4546,15.4402,15.4402,21503.1951
2006-01-26 14:00:00,32.15,32.19,32.14,32.19,157216.7562633127,15.445,15.4642,15.4402,15.4642,157216.7563
2006-01-26 14:10:00,32.18,32.22,32.18,32.2,30023.32893802617,15.4594,15.4786,15.4594,15.469,30023.3289
2006-01-26 14:20:00,32.2,32.24,32.2,32.23,35906.278527234,15.469,15.4882,15.469,15.4834,35906.2785
2006-01-26 14:30:00,32.22,32.22,32.16,32.16,50005.07150826656,15.4786,15.4786,15.4498,15.4498,50005.0715
2006-01-26 14:40:00,32.15,32.23,32.14,32.19,73638.30003042905,15.445,15.4834,15.4402,15.4642,73638.3
2006-01-26 14:50:00,32.19,32.22,32.15,32.15,53352.26696419515,15.4642,15.4786,15.445,15.445,53352.267
2006-01-26 15:00:00,32.15,32.2,32.14,32.16,33066.233897961254,15.445,15.469,15.4402,15.4498,33066.2339
2006-01-26 15:10:00,32.16,32.18,32.14,32.15,57612.33390810427,15.4498,15.4594,15.4402,15.445,57612.3339
2006-01-26 15:20:00,32.15,32.17,32.15,32.15,51425.09382290293,15.445,15.4546,15.445,15.445,51425.0938
2006-01-26 15:30:00,32.14,32.2,32.14,32.19,456841.46465158736,15.4402,15.469,15.4402,15.4642,456841.4647
2006-01-26 15:40:00,32.2,32.22,32.17,32.22,191500.152145248,15.469,15.4786,15.4546,15.4786,191500.1521
2006-01-26 15:50:00,32.22,32.24,32.19,32.23,101227.30500050716,15.4786,15.4882,15.4642,15.4834,101227.305
2006-01-27 09:30:00,32.17,32.25,32.12,32.13,35297.69753524698,15.4546,15.493,15.4306,15.4354,35297.6975
2006-01-27 09:40:00,32.11,32.22,32.09,32.18,41383.50745511715,15.4258,15.4786,15.4162,15.4594,41383.5075
2006-01-27 09:50:00,32.18,32.23,32.14,32.15,31037.630591337864,15.4594,15.4834,15.4402,15.445,31037.6306
2006-01-27 10:00:00,32.15,32.28,32.14,32.16,57003.75291611726,15.445,15.5074,15.4402,15.4498,57003.7529
2006-01-27 10:10:00,32.16,32.24,32.15,32.2,67755.35044122122,15.4498,15.4882,15.445,15.469,67755.3504
2006-01-27 10:20:00,32.21,32.21,32.13,32.14,25053.250836798863,15.4738,15.4738,15.4354,15.4402,25053.2508
2006-01-27 10:30:00,32.13,32.24,32.13,32.24,64915.30581194847,15.4354,15.4882,15.4354,15.4882,64915.3058
2006-01-27 10:40:00,32.23,32.23,32.15,32.15,47165.02687899381,15.4834,15.4834,15.445,15.445,47165.0269
2006-01-27 10:50:00,32.16,32.22,32.16,32.21,47063.59671366264,15.4498,15.4786,15.4498,15.4738,47063.5967
2006-01-27 11:00:00,32.21,32.26,32.18,32.26,27589.004970078106,15.4738,15.4978,15.4594,15.4978,27589.005
2006-01-27 11:10:00,32.24,32.25,32.19,32.23,26067.55249011056,15.4882,15.493,15.4642,15.4834,26067.5525
2006-01-27 11:20:00,32.23,32.24,32.14,32.19,39050.61365250025,15.4834,15.4882,15.4402,15.4642,39050.6137
2006-01-27 11:30:00,32.19,32.22,32.16,32.22,30023.32893802617,15.4642,15.4786,15.4498,15.4786,30023.3289
2006-01-27 11:40:00,32.21,32.21,32.15,32.16,55583.73060148088,15.4738,15.4738,15.445,15.4498,55583.7306
2006-01-27 11:50:00,32.17,32.24,32.17,32.24,35094.83720458464,15.4546,15.4882,15.4546,15.4882,35094.8372
2006-01-27 12:00:00,32.24,32.28,32.24,32.27,21908.91571153261,15.4882,15.5074,15.4882,15.5026,21908.9157
2006-01-27 12:10:00,32.27,32.31,32.27,32.3,21807.48554620144,15.5026,15.5218,15.5026,15.517,21807.4855
2006-01-27 12:20:00,32.31,32.37,32.31,32.35,26878.99381275992,15.5218,15.5507,15.5218,15.5411,26878.9938
2006-01-27 12:30:00,32.35,32.37,32.32,32.32,13794.502485039053,15.5411,15.5507,15.5267,15.5267,13794.5025
2006-01-27 12:40:00,32.33,32.33,32.29,32.3,18155.99959427934,15.5315,15.5315,15.5122,15.517,18155.9996
2006-01-27 12:50:00,32.3,32.34,32.3,32.34,16938.837610305305,15.517,15.5363,15.517,15.5363,16938.8376
2006-01-27 13:00:00,32.34,32.35,32.27,32.27,17953.139263617,15.5363,15.5411,15.5026,15.5026,17953.1393
2006-01-27 13:10:00,32.27,32.28,32.25,32.27,16025.96612232478,15.5026,15.5074,15.493,15.5026,16025.9661
2006-01-27 13:20:00,32.28,32.29,32.26,32.26,26777.563647428746,15.5074,15.5122,15.4978,15.4978,26777.5636
2006-01-27 13:30:00,32.26,32.26,32.21,32.22,23328.938026168984,15.4978,15.4978,15.4738,15.4786,23328.938
2006-01-27 13:40:00,32.22,32.23,32.2,32.21,30733.34009534436,15.4786,15.4834,15.469,15.4738,30733.3401
2006-01-27 13:50:00,32.21,32.27,32.21,32.27,29414.74794603915,15.4738,15.5026,15.4738,15.5026,29414.7479
2006-01-27 14:00:00,32.27,32.29,32.21,32.21,33573.3847246171,15.5026,15.5122,15.4738,15.4738,33573.3847
2006-01-27 14:10:00,32.22,32.25,32.22,32.24,24951.820671467696,15.4786,15.493,15.4786,15.4882,24951.8207
2006-01-27 14:20:00,32.25,32.28,32.24,32.26,14200.223146363727,15.493,15.5074,15.4882,15.4978,14200.2231
2006-01-27 14:30:00,32.27,32.28,32.23,32.24,26676.13348209757,15.5026,15.5074,15.4834,15.4882,26676.1335
2006-01-27 14:40:00,32.24,32.29,32.23,32.24,26371.842986104068,15.4882,15.5122,15.4834,15.4882,26371.843
2006-01-27 14:50:00,32.25,32.26,32.23,32.26,24343.23967948068,15.493,15.4978,15.4834,15.4978,24343.2397
2006-01-27 15:00:00,32.26,32.27,32.23,32.26,30327.61943401968,15.4978,15.5026,15.4834,15.4978,30327.6194
2006-01-27 15:10:00,32.27,32.29,32.27,32.29,51323.66365757176,15.5026,15.5122,15.5026,15.5122,51323.6637
2006-01-27 15:20:00,32.29,32.29,32.27,32.27,35196.26736991581,15.5122,15.5122,15.5026,15.5026,35196.2674
2006-01-27 15:30:00,32.28,32.3,32.26,32.28,86012.78020083172,15.5074,15.517,15.4978,15.5074,86012.7802
2006-01-27 15:40:00,32.28,32.3,32.27,32.28,102444.4669844812,15.5074,15.517,15.5026,15.5074,102444.467
2006-01-27 15:50:00,32.28,32.29,32.26,32.27,67958.21077188356,15.5074,15.5122,15.4978,15.5026,67958.2108
2006-01-30 09:30:00,32.15,32.2,32.14,32.18,43716.40125773405,15.445,15.469,15.4402,15.4594,43716.4013
2006-01-30 09:40:00,32.18,32.18,32.11,32.11,33269.094228623595,15.4594,15.4594,15.4258,15.4258,33269.0942
2006-01-30 09:50:00,32.12,32.18,32.06,32.15,46860.7363830003,15.4306,15.4594,15.4017,15.445,46860.7364
2006-01-30 10:00:00,32.15,32.27,32.14,32.23,27893.29546607161,15.445,15.5026,15.4402,15.4834,27893.2955
2006-01-30 10:10:00,32.22,32.24,32.19,32.19,31747.64174865605,15.4786,15.4882,15.4642,15.4642,31747.6417
2006-01-30 10:20:00,32.19,32.2,32.12,32.15,42499.23927376002,15.4642,15.469,15.4306,15.445,42499.2393
2006-01-30 10:30:00,32.15,32.23,32.14,32.21,20793.183892889745,15.445,15.4834,15.4402,15.4738,20793.1839
2006-01-30 10:40:00,32.2,32.23,32.2,32.22,11360.178517090982,15.469,15.4834,15.469,15.4786,11360.1785
2006-01-30 10:50:00,32.22,32.33,32.22,32.29,43209.2504310782,15.4786,15.5315,15.4786,15.5122,43209.2504
2006-01-30 11:00:00,32.3,32.31,32.26,32.27,21300.3347195456,15.517,15.5218,15.4978,15.5026,21300.3347
2006-01-30 11:10:00,32.27,32.32,32.23,32.23,19576.02190891571,15.5026,15.5267,15.4834,15.4834,19576.0219
2006-01-30 11:20:00,32.24,32.24,32.15,32.16,30124.759103357337,15.4882,15.4882,15.445,15.4498,30124.7591
2006-01-30 11:30:00,32.17,32.19,32.16,32.17,77796.936809007,15.4546,15.4642,15.4498,15.4546,77796.9368
2006-01-30 11:40:00,32.16,32.21,32.16,32.19,35601.98803124049,15.4498,15.4738,15.4498,15.4642,35601.988
2006-01-30 11:50:00,32.2,32.2,32.18,32.18,26270.412820772897,15.469,15.469,15.4594,15.4594,26270.4128
2006-01-30 12:00:00,32.18,32.21,32.17,32.21,27183.284308753424,15.4594,15.4738,15.4546,15.4738,27183.2843
2006-01-30 12:10:00,32.21,32.26,32.2,32.23,26777.563647428746,15.4738,15.4978,15.469,15.4834,26777.5636
2006-01-30 12:20:00,32.23,32.24,32.19,32.21,39659.19464448728,15.4834,15.4882,15.4642,15.4738,39659.1946
2006-01-30 12:30:00,32.22,32.26,32.22,32.24,33269.094228623595,15.4786,15.4978,15.4786,15.4882,33269.0942
2006-01-30 12:40:00,32.24,32.29,32.23,32.28,29414.74794603915,15.4882,15.5122,15.4834,15.5074,29414.7479
2006-01-30 12:50:00,32.26,32.29,32.23,32.26,21503.19505020793,15.4978,15.5122,15.4834,15.4978,21503.1951
2006-01-30 13:00:00,32.26,32.34,32.26,32.34,33776.24505527944,15.4978,15.5363,15.4978,15.5363,33776.2451
2006-01-30 13:10:00,32.34,32.36,32.34,32.36,29516.17811137032,15.5363,15.5459,15.5363,15.5459,29516.1781
2006-01-30 13:20:00,32.36,32.37,32.34,32.35,28400.44629272745,15.5459,15.5507,15.5363,15.5411,28400.4463
2006-01-30 13:30:00,32.35,32.41,32.34,32.41,31646.211583324883,15.5411,15.5699,15.5363,15.5699,31646.2116
2006-01-30 13:40:00,32.41,32.45,32.37,32.44,34080.53555127295,15.5699,15.5891,15.5507,15.5843,34080.5356
2006-01-30 13:50:00,32.45,32.48,32.41,32.43,33471.95455928593,15.5891,15.6035,15.5699,15.5795,33471.9546
2006-01-30 14:00:00,32.43,32.48,32.43,32.47,32863.37356729891,15.5795,15.6035,15.5795,15.5987,32863.3736
2006-01-30 14:10:00,32.47,32.47,32.39,32.39,47773.60787098083,15.5987,15.5987,15.5603,15.5603,47773.6079
2006-01-30 14:20:00,32.38,32.42,32.37,32.39,56800.89258545492,15.5555,15.5747,15.5507,15.5603,56800.8926
2006-01-30 14:30:00,32.4,32.49,32.39,32.48,436454.0014200224,15.5651,15.6083,15.5603,15.6035,436454.0014
2006-01-30 14:40:00,32.48,32.52,32.48,32.52,59133.78638807181,15.6035,15.6227,15.6035,15.6227,59133.7864
2006-01-30 14:50:00,32.51,32.53,32.5,32.52,192717.31412922204,15.6179,15.6275,15.6131,15.6227,192717.3141
2006-01-30 15:00:00,32.53,32.56,32.51,32.54,74652.60168374075,15.6275,15.642,15.6179,15.6323,74652.6017
2006-01-30 15:10:00,32.53,32.53,32.51,32.51,70899.68556648747,15.6275,15.6275,15.6179,15.6179,70899.6856
2006-01-30 15:20:00,32.51,32.51,32.41,32.48,94127.19342732528,15.6179,15.6179,15.5699,15.6035,94127.1934
2006-01-30 15:30:00,32.48,32.52,32.47,32.51,51425.09382290293,15.6035,15.6227,15.5987,15.6179,51425.0938
2006-01-30 15:40:00,32.51,32.53,32.49,32.5,60148.08804138351,15.6179,15.6275,15.6083,15.6131,60148.088
2006-01-30 15:50:00,32.51,32.51,32.48,32.5,111776.04219494878,15.6179,15.6179,15.6035,15.6131,111776.0422
2006-01-31 09:30:00,32.41,32.41,32.23,32.35,48280.75869763668,15.5699,15.5699,15.4834,15.5411,48280.7587
2006-01-31 09:40:00,32.35,32.42,32.3,32.38,50917.94299624708,15.5411,15.5747,15.517,15.5555,50917.943
2006-01-31 09:50:00,32.36,32.37,32.31,32.33,44730.702911045744,15.5459,15.5507,15.5218,15.5315,44730.7029
2006-01-31 10:00:00,32.33,32.43,32.31,32.41,43513.540927071714,15.5315,15.5795,15.5218,15.5699,43513.5409
2006-01-31 10:10:00,32.4,32.41,32.3,32.31,41586.36778577949,15.5651,15.5699,15.517,15.5218,41586.3678
2006-01-31 10:20:00,32.31,32.33,32.3,32.3,38239.172329850895,15.5218,15.5315,15.517,15.517,38239.1723
2006-01-31 10:30:00,32.3,32.31,32.24,32.25,43817.83142306522,15.517,15.5218,15.4882,15.493,43817.8314
2006-01-31 10:40:00,32.25,32.26,32.23,32.24,33573.3847246171,15.493,15.4978,15.4834,15.4882,33573.3847
2006-01-31 10:50:00,32.23,32.28,32.23,32.26,44426.41241505224,15.4834,15.5074,15.4834,15.4978,44426.4124
2006-01-31 11:00:00,32.26,32.29,32.24,32.26,18663.150420935188,15.4978,15.5122,15.4882,15.4978,18663.1504
2006-01-31 11:10:00,32.24,32.28,32.24,32.28,22213.20620752612,15.4882,15.5074,15.4882,15.5074,22213.2062
2006-01-31 11:20:00,32.28,32.29,32.25,32.25,22314.636372857287,15.5074,15.5122,15.493,15.493,22314.6364
2006-01-31 11:30:00,32.25,32.25,32.2,32.2,27893.29546607161,15.493,15.493,15.469,15.469,27893.2955
2006-01-31 11:40:00,32.2,32.23,32.18,32.23,55279.440105487374,15.469,15.4834,15.4594,15.4834,55279.4401
2006-01-31 11:50:00,32.23,32.24,32.19,32.2,24343.23967948068,15.4834,15.4882,15.4642,15.469,24343.2397
2006-01-31 12:00:00,32.2,32.23,32.19,32.23,22111.77604219495,15.469,15.4834,15.4642,15.4834,22111.776
2006-01-31 12:10:00,32.21,32.26,32.19,32.26,50005.07150826656,15.4738,15.4978,15.4642,15.4978,50005.0715
2006-01-31 12:20:00,32.26,32.27,32.24,32.27,25966.12232477939,15.4978,15.5026,15.4882,15.5026,25966.1223
2006-01-31 12:30:00,32.27,32.28,32.25,32.27,23734.658687493666,15.5026,15.5074,15.493,15.5026,23734.6587
2006-01-31 12:40:00,32.28,32.29,32.26,32.26,37529.16117253271,15.5074,15.5122,15.4978,15.4978,37529.1612
2006-01-31 12:50:00,32.27,32.27,32.21,32.22,24647.530175474185,15.5026,15.5026,15.4738,15.4786,24647.5302
2006-01-31 13:00:00,32.23,32.23,32.21,32.22,20691.75372755857,15.4834,15.4834,15.4738,15.4786,20691.7537
2006-01-31 13:10:00,32.22,32.23,32.21,32.22,12273.050005071507,15.4786,15.4834,15.4738,15.4786,12273.05
2006-01-31 13:20:00,32.22,32.27,32.21,32.25,21807.48554620144,15.4786,15.5026,15.4738,15.493,21807.4855
2006-01-31 13:30:00,32.25,32.26,32.24,32.25,18561.720255604017,15.493,15.4978,15.4882,15.493,18561.7203
2006-01-31 13:40:00,32.24,32.25,32.24,32.25,14707.373973019576,15.4882,15.493,15.4882,15.493,14707.374
2006-01-31 13:50:00,32.24,32.26,32.24,32.24,33370.524393954765,15.4882,15.4978,15.4882,15.4882,33370.5244
2006-01-31 14:00:00,32.24,32.25,32.23,32.24,21807.48554620144,15.4882,15.493,15.4834,15.4882,21807.4855
2006-01-31 14:10:00,32.24,32.3,32.21,32.26,71305.40622781216,15.4882,15.517,15.4738,15.4978,71305.4062
2006-01-31 14:20:00,32.26,32.27,32.19,32.26,93112.8917740136,15.4978,15.5026,15.4642,15.4978,93112.8918
2006-01-31 14:30:00,32.26,32.27,32.19,32.22,53656.55746018866,15.4978,15.5026,15.4642,15.4786,53656.5575
2006-01-31 14:40:00,32.23,32.24,32.19,32.21,51526.5239882341,15.4834,15.4882,15.4642,15.4738,51526.524
2006-01-31 14:50:00,32.2,32.25,32.18,32.24,34587.6863779288,15.469,15.493,15.4594,15.4882,34587.6864
2006-01-31 15:00:00,32.23,32.3,32.2,32.21,51932.24464955878,15.4834,15.517,15.469,15.4738,51932.2446
2006-01-31 15:10:00,32.2,32.21,32.16,32.18,57510.9037427731,15.469,15.4738,15.4498,15.4594,57510.9037
2006-01-31 15:20:00,32.18,32.22,32.18,32.2,49700.78101227305,15.4594,15.4786,15.4594,15.469,49700.781
2006-01-31 15:30:00,32.21,32.24,32.19,32.19,67451.05994522771,15.4738,15.4882,15.4642,15.4642,67451.0599
2006-01-31 15:40:00,32.19,32.19,32.14,32.15,196977.3810731312,15.4642,15.4642,15.4402,15.445,196977.3811
2006-01-31 15:50:00,32.15,32.18,32.14,32.17,245968.150928086,15.445,15.4594,15.4402,15.4546,245968.1509
2006-02-01 09:30:00,32.14,32.24,32.14,32.17,242215.2348108328,15.4402,15.4882,15.4402,15.4546,242215.2348
2006-02-01 09:40:00,32.18,32.29,32.13,32.29,120701.89674409167,15.4594,15.5122,15.4354,15.5122,120701.8967
2006-02-01 09:50:00,32.28,32.44,32.28,32.34,89968.55664874734,15.5074,15.5843,15.5074,15.5363,89968.5566
2006-02-01 10:00:00,32.34,32.34,32.27,32.28,61872.40085201339,15.5363,15.5363,15.5026,15.5074,61872.4009
2006-02-01 10:10:00,32.27,32.33,32.27,32.33,63698.14382797444,15.5026,15.5315,15.5026,15.5315,63698.1438
2006-02-01 10:20:00,32.33,32.5,32.33,32.49,316766.40632924234,15.5315,15.6131,15.5315,15.6083,316766.4063
2006-02-01 10:30:00,32.48,32.52,32.44,32.45,178212.80048686478,15.6035,15.6227,15.5843,15.5891,178212.8005
2006-02-01 10:40:00,32.45,32.51,32.44,32.44,333096.6629475606,15.5891,15.6179,15.5843,15.5843,333096.6629
2006-02-01 10:50:00,32.44,32.48,32.43,32.45,42194.948777766505,15.5843,15.6035,15.5795,15.5891,42194.9488
2006-02-01 11:00:00,32.44,32.47,32.41,32.46,49802.21117760422,15.5843,15.5987,15.5699,15.5939,49802.2112
2006-02-01 11:10:00,32.46,32.49,32.39,32.42,77086.92565168881,15.5939,15.6083,15.5603,15.5747,77086.9257
2006-02-01 11:20:00,32.43,32.48,32.39,32.48,44122.12191905873,15.5795,15.6035,15.5603,15.6035,44122.1219
2006-02-01 11:30:00,32.48,32.48,32.43,32.48,217263.41413936505,15.6035,15.6035,15.5795,15.6035,217263.4141
2006-02-01 11:40:00,32.48,32.48,32.44,32.48,31849.07191398722,15.6035,15.6035,15.5843,15.6035,31849.0719
2006-02-01 11:50:00,32.48,32.52,32.45,32.49,34181.96571660412,15.6035,15.6227,15.5891,15.6083,34181.9657
2006-02-01 12:00:00,32.49,32.51,32.47,32.49,28197.58596206512,15.6083,15.6179,15.5987,15.6083,28197.586
2006-02-01 12:10:00,32.48,32.49,32.45,32.46,31950.50207931839,15.6035,15.6083,15.5891,15.5939,31950.5021
2006-02-01 12:20:00,32.47,32.52,32.45,32.51,22314.636372857287,15.5987,15.6227,15.5891,15.6179,22314.6364
2006-02-01 12:30:00,32.51,32.61,32.51,32.53,82564.15457957197,15.6179,15.666,15.6179,15.6275,82564.1546
2006-02-01 12:40:00,32.52,32.58,32.49,32.54,36616.28968455218,15.6227,15.6516,15.6083,15.6323,36616.2897
2006-02-01 12:50:00,32.57,32.62,32.57,32.57,26878.99381275992,15.6468,15.6708,15.6468,15.6468,26878.9938
2006-02-01 13:00:00,32.58,32.66,32.58,32.65,45136.423572370426,15.6516,15.69,15.6516,15.6852,45136.4236
2006-02-01 13:10:00,32.66,32.66,32.57,32.58,74754.03184907191,15.69,15.69,15.6468,15.6516,74754.0318
2006-02-01 13:20:00,32.58,32.59,32.56,32.58,20590.323562227408,15.6516,15.6564,15.642,15.6516,20590.3236
2006-02-01 13:30:00,32.58,32.58,32.51,32.51,37732.02150319505,15.6516,15.6516,15.6179,15.6179,37732.0215
2006-02-01 13:40:00,32.51,32.56,32.51,32.51,33979.10538594178,15.6179,15.642,15.6179,15.6179,33979.1054
2006-02-01 13:50:00,32.5,32.54,32.5,32.51,23633.22852216249,15.6131,15.6323,15.6131,15.6179,23633.2285
2006-02-01 14:00:00,32.51,32.6,32.51,32.56,42803.52976975353,15.6179,15.6612,15.6179,15.642,42803.5298
2006-02-01 14:10:00,32.56,32.63,32.54,32.62,35804.84836190283,15.642,15.6756,15.6323,15.6708,35804.8484
2006-02-01 14:20:00,32.62,32.63,32.6,32.61,38949.18348716908,15.6708,15.6756,15.6612,15.666,38949.1835
2006-02-01 14:30:00,32.61,32.67,32.61,32.63,38340.60249518207,15.666,15.6948,15.666,15.6756,38340.6025
2006-02-01 14:40:00,32.63,32.63,32.51,32.54,248503.90506136525,15.6756,15.6756,15.6179,15.6323,248503.9051
2006-02-01 14:50:00,32.53,32.55,32.52,32.54,137032.15336240997,15.6275,15.6371,15.6227,15.6323,137032.1534
2006-02-01 15:00:00,32.53,32.55,32.53,32.53,191297.29181458565,15.6275,15.6371,15.6275,15.6275,191297.2918
2006-02-01 15:10:00,32.53,32.57,32.52,32.53,146668.01906887107,15.6275,15.6468,15.6227,15.6275,146668.0191
2006-02-01 15:20:00,32.54,32.55,32.52,32.53,127700.5781519424,15.6323,15.6371,15.6227,15.6275,127700.5782
2006-02-01 15:30:00,32.53,32.55,32.53,32.54,142509.38229029314,15.6275,15.6371,15.6275,15.6323,142509.3823
2006-02-01 15:40:00,32.54,32.62,32.54,32.6,183284.30875342328,15.6323,15.6708,15.6323,15.6612,183284.3088
2006-02-01 15:50:00,32.59,32.6,32.55,32.56,224667.81620854043,15.6564,15.6612,15.6371,15.642,224667.8162
2006-02-02 09:30:00,32.93,32.94,32.58,32.62,147682.32072218278,15.8197,15.8245,15.6516,15.6708,147682.3207
2006-02-02 09:40:00,32.61,32.73,32.58,32.71,94735.7744193123,15.666,15.7236,15.6516,15.714,94735.7744
2006-02-02 09:50:00,32.7,32.97,32.62,32.92,110964.60087229942,15.7092,15.8389,15.6708,15.8149,110964.6009
2006-02-02 10:00:00,32.9,32.91,32.65,32.7,148493.76204483214,15.8053,15.8101,15.6852,15.7092,148493.762
2006-02-02 10:10:00,32.71,32.78,32.58,32.63,250228.21787199512,15.714,15.7476,15.6516,15.6756,250228.2179
2006-02-02 10:20:00,32.64,32.66,32.58,32.58,83882.74672887717,15.6804,15.69,15.6516,15.6516,83882.7467
2006-02-02 10:30:00,32.58,32.59,32.38,32.4,204381.7831423065,15.6516,15.6564,15.5555,15.5651,204381.7831
2006-02-02 10:40:00,32.4,32.4,32.28,32.3,148798.05254082565,15.5651,15.5651,15.5074,15.517,148798.0525
2006-02-02 10:50:00,32.29,32.29,32.17,32.23,300436.149710924,15.5122,15.5122,15.4546,15.4834,300436.1497
2006-02-02 11:00:00,32.24,32.43,32.22,32.37,76579.77482503296,15.4882,15.5795,15.4786,15.5507,76579.7748
2006-02-02 11:10:00,32.37,32.43,32.32,32.32,238158.02819758595,15.5507,15.5795,15.5267,15.5267,238158.0282
2006-02-02 11:20:00,32.31,32.31,32.14,32.18,295161.7811137032,15.5218,15.5218,15.4402,15.4594,295161.7811
2006-02-02 11:30:00,32.18,32.27,32.14,32.27,371437.2654427427,15.4594,15.5026,15.4402,15.5026,371437.2654
2006-02-02 11:40:00,32.27,32.38,32.26,32.37,73638.30003042905,15.5026,15.5555,15.4978,15.5507,73638.3
2006-02-02 11:50:00,32.36,32.42,32.36,32.4,117557.56161882544,15.5459,15.5747,15.5459,15.5651,117557.5616
2006-02-02 12:00:00,32.39,32.4,32.33,32.34,156608.1752713257,15.5603,15.5651,15.5315,15.5363,156608.1753
2006-02-02 12:10:00,32.34,32.41,32.33,32.37,144233.695100923,15.5363,15.5699,15.5315,15.5507,144233.6951
2006-02-02 12:20:00,32.37,32.38,32.31,32.31,111471.75169895528,15.5507,15.5555,15.5218,15.5218,111471.7517
2006-02-02 12:30:00,32.31,32.35,32.29,32.34,58322.34506542246,15.5218,15.5411,15.5122,15.5363,58322.3451
2006-02-02 12:40:00,32.34,32.39,32.33,32.35,19576.02190891571,15.5363,15.5603,15.5315,15.5411,19576.0219
2006-02-02 12:50:00,32.35,32.45,32.35,32.44,73638.30003042905,15.5411,15.5891,15.5411,15.5843,73638.3
2006-02-02 13:00:00,32.44,32.44,32.36,32.36,52946.54630287048,15.5843,15.5843,15.5459,15.5459,52946.5463
2006-02-02 13:10:00,32.36,32.43,32.35,32.41,20894.614058220915,15.5459,15.5795,15.5411,15.5699,20894.6141
2006-02-02 13:20:00,32.4,32.4,32.34,32.34,22517.496703519628,15.5651,15.5651,15.5363,15.5363,22517.4967
2006-02-02 13:30:00,32.34,32.35,32.29,32.31,46252.155391013286,15.5363,15.5411,15.5122,15.5218,46252.1554
2006-02-02 13:40:00,32.3,32.37,32.29,32.37,29211.88761537681,15.517,15.5507,15.5122,15.5507,29211.8876
2006-02-02 13:50:00,32.37,32.39,32.35,32.37,22111.77604219495,15.5507,15.5603,15.5411,15.5507,22111.776
2006-02-02 14:00:00,32.37,32.37,32.34,32.35,31341.92108733137,15.5507,15.5507,15.5363,15.5411,31341.9211
2006-02-02 14:10:00,32.36,32.47,32.35,32.39,117050.4107921696,15.5459,15.5987,15.5411,15.5603,117050.4108
2006-02-02 14:20:00,32.37,32.41,32.37,32.38,50816.51283091591,15.5507,15.5699,15.5507,15.5555,50816.5128
2006-02-02 14:30:00,32.39,32.44,32.39,32.4,72015.41738513033,15.5603,15.5843,15.5603,15.5651,72015.4174
2006-02-02 14:40:00,32.4,32.42,32.39,32.42,57612.33390810427,15.5651,15.5747,15.5603,15.5747,57612.3339
2006-02-02 14:50:00,32.41,32.43,32.41,32.41,87331.37235013692,15.5699,15.5795,15.5699,15.5699,87331.3724
2006-02-02 15:00:00,32.41,32.51,32.41,32.47,118166.14261081246,15.5699,15.6179,15.5699,15.5987,118166.1426
2006-02-02 15:10:00,32.47,32.5,32.44,32.47,144030.83477026067,15.5987,15.6131,15.5843,15.5987,144030.8348
2006-02-02 15:20:00,32.46,32.5,32.45,32.5,106805.96409372149,15.5939,15.6131,15.5891,15.6131,106805.9641
2006-02-02 15:30:00,32.5,32.54,32.49,32.54,311289.1774013592,15.6131,15.6323,15.6083,15.6323,311289.1774
2006-02-02 15:40:00,32.53,32.54,32.48,32.52,377928.7960239375,15.6275,15.6323,15.6035,15.6227,377928.796
2006-02-02 15:50:00,32.52,32.52,32.45,32.45,162693.98519119585,15.6227,15.6227,15.5891,15.5891,162693.9852
2006-02-03 09:30:00,32.29,32.3,32.04,32.05,143320.82361294248,15.5122,15.517,15.3921,15.3969,143320.8236
2006-02-03 09:40:00,32.05,32.12,32.03,32.11,166244.0409777868,15.3969,15.4306,15.3873,15.4258,166244.041
2006-02-03 09:50:00,32.11,32.11,31.99,32.01,104878.79095242923,15.4258,15.4258,15.3681,15.3777,104878.791
2006-02-03 10:00:00,31.99,32.17,31.98,32.06,116948.98062683844,15.3681,15.4546,15.3633,15.4017,116948.9806
2006-02-03 10:10:00,32.06,32.15,32.04,32.09,115427.52814687089,15.4017,15.445,15.3921,15.4162,115427.5281
2006-02-03 10:20:00,32.09,32.22,32.09,32.15,95750.076072624,15.4162,15.4786,15.4162,15.445,95750.0761
2006-02-03 10:30:00,32.15,32.22,32.12,32.14,62278.12151333807,15.445,15.4786,15.4306,15.4402,62278.1215
2006-02-03 10:40:00,32.14,32.19,32.12,32.17,124454.81286134497,15.4402,15.4642,15.4306,15.4546,124454.8129
2006-02-03 10:50:00,32.16,32.32,32.16,32.3,59032.35622274064,15.4498,15.5267,15.4498,15.517,59032.3562
2006-02-03 11:00:00,32.3,32.43,32.27,32.29,91895.72979003956,15.517,15.5795,15.5026,15.5122,91895.7298
2006-02-03 11:10:00,32.29,32.29,32.14,32.16,160158.23105791662,15.5122,15.5122,15.4402,15.4498,160158.2311
2006-02-03 11:20:00,32.15,32.19,32.15,32.17,45237.85373770159,15.445,15.4642,15.445,15.4546,45237.8537
2006-02-03 11:30:00,32.16,32.24,32.14,32.21,48686.47935896136,15.4498,15.4882,15.4402,15.4738,48686.4794
2006-02-03 11:40:00,32.2,32.25,32.14,32.17,87331.37235013692,15.469,15.493,15.4402,15.4546,87331.3724
2006-02-03 11:50:00,32.17,32.17,32.1,32.17,89461.40582209149,15.4546,15.4546,15.421,15.4546,89461.4058
2006-02-03 12:00:00,32.17,32.19,32.14,32.15,46049.29506035095,15.4546,15.4642,15.4402,15.445,46049.2951
2006-02-03 12:10:00,32.14,32.15,32.09,32.1,45947.86489501978,15.4402,15.445,15.4162,15.421,45947.8649
2006-02-03 12:20:00,32.1,32.14,32.06,32.08,56699.46242012375,15.421,15.4402,15.4017,15.4114,56699.4624
2006-02-03 12:30:00,32.08,32.08,32.05,32.05,28096.15579673395,15.4114,15.4114,15.3969,15.3969,28096.1558
2006-02-03 12:40:00,32.05,32.08,32.04,32.07,69885.38391317578,15.3969,15.4114,15.3921,15.4066,69885.3839
2006-02-03 12:50:00,32.07,32.13,32.07,32.11,63190.9930013186,15.4066,15.4354,15.4066,15.4258,63190.993
2006-02-03 13:00:00,32.1,32.14,32.08,32.09,38340.60249518207,15.421,15.4402,15.4114,15.4162,38340.6025
2006-02-03 13:10:00,32.1,32.12,32.09,32.11,43310.68059640937,15.421,15.4306,15.4162,15.4258,43310.6806
2006-02-03 13:20:00,32.11,32.15,32.04,32.12,90069.98681407851,15.4258,15.445,15.3921,15.4306,90069.9868
2006-02-03 13:30:00,32.12,32.12,32.08,32.1,52135.10498022112,15.4306,15.4306,15.4114,15.421,52135.105
2006-02-03 13:40:00,32.1,32.12,32.09,32.09,87635.66284613044,15.421,15.4306,15.4162,15.4162,87635.6628
2006-02-03 13:50:00,32.1,32.12,32.06,32.09,59336.64671873416,15.421,15.4306,15.4017,15.4162,59336.6467
2006-02-03 14:00:00,32.08,32.15,32.08,32.09,85302.76904351354,15.4114,15.445,15.4114,15.4162,85302.769
2006-02-03 14:10:00,32.09,32.09,32.04,32.05,136626.43270108532,15.4162,15.4162,15.3921,15.3969,136626.4327
2006-02-03 14:20:00,32.05,32.09,32.04,32.09,72522.56821178619,15.3969,15.4162,15.3921,15.4162,72522.5682
2006-02-03 14:30:00,32.09,32.12,32.05,32.07,50207.9318389289,15.4162,15.4306,15.3969,15.4066,50207.9318
2006-02-03 14:40:00,32.07,32.07,32.04,32.04,51830.81448422761,15.4066,15.4066,15.3921,15.3921,51830.8145
2006-02-03 14:50:00,32.04,32.07,32.04,32.05,96257.22689927983,15.3921,15.4066,15.3921,15.3969,96257.2269
2006-02-03 15:00:00,32.05,32.08,32.05,32.07,96865.80789126686,15.3969,15.4114,15.3969,15.4066,96865.8079
2006-02-03 15:10:00,32.08,32.08,32.05,32.05,67653.92027589005,15.4114,15.4114,15.3969,15.3969,67653.9203
2006-02-03 15:20:00,32.05,32.08,32.05,32.05,95851.50623795515,15.3969,15.4114,15.3969,15.3969,95851.5062
2006-02-03 15:30:00,32.04,32.05,31.94,31.95,90678.56780606552,15.3921,15.3969,15.3441,15.3489,90678.5678
2006-02-03 15:40:00,31.96,32.02,31.92,32.02,124150.52236535144,15.3537,15.3825,15.3345,15.3825,124150.5224
2006-02-03 15:50:00,32.02,32.04,31.98,32.04,258038.3406024952,15.3825,15.3921,15.3633,15.3921,258038.3406
2006-02-06 09:30:00,31.9,31.99,31.82,31.97,93822.90293133176,15.3249,15.3681,15.2865,15.3585,93822.9029
2006-02-06 09:40:00,31.97,32.22,31.94,32.18,174459.88436961154,15.3585,15.4786,15.3441,15.4594,174459.8844
2006-02-06 09:50:00,32.18,32.2,32.04,32.09,44223.5520843899,15.4594,15.469,15.3921,15.4162,44223.5521
2006-02-06 10:00:00,32.08,32.24,32.05,32.22,45947.86489501978,15.4114,15.4882,15.3969,15.4786,45947.8649
2006-02-06 10:10:00,32.21,32.27,32.2,32.24,56192.3115934679,15.4738,15.5026,15.469,15.4882,56192.3116
2006-02-06 10:20:00,32.25,32.27,32.21,32.27,55380.87027081855,15.493,15.5026,15.4738,15.5026,55380.8703
2006-02-06 10:30:00,32.25,32.29,32.2,32.29,31443.35125266254,15.493,15.5122,15.469,15.5122,31443.3513
2006-02-06 10:40:00,32.28,32.29,32.21,32.21,31950.50207931839,15.5074,15.5122,15.4738,15.4738,31950.5021
2006-02-06 10:50:00,32.23,32.24,32.17,32.23,24140.37934881834,15.4834,15.4882,15.4546,15.4834,24140.3793
2006-02-06 11:00:00,32.23,32.27,32.23,32.26,20996.04422355209,15.4834,15.5026,15.4834,15.4978,20996.0442
2006-02-06 11:10:00,32.25,32.27,32.22,32.22,15113.094634344254,15.493,15.5026,15.4786,15.4786,15113.0946
2006-02-06 11:20:00,32.22,32.22,32.1,32.14,28501.87645805863,15.4786,15.4786,15.421,15.4402,28501.8765
2006-02-06 11:30:00,32.13,32.21,32.12,32.19,38137.742164519725,15.4354,15.4738,15.4306,15.4642,38137.7422
2006-02-06 11:40:00,32.19,32.22,32.16,32.2,41992.08844710417,15.4642,15.4786,15.4498,15.469,41992.0884
2006-02-06 11:50:00,32.21,32.23,32.18,32.18,41484.93762044832,15.4738,15.4834,15.4594,15.4594,41484.9376
2006-02-06 12:00:00,32.19,32.21,32.17,32.19,46759.30621766914,15.4642,15.4738,15.4546,15.4642,46759.3062
2006-02-06 12:10:00,32.19,32.2,32.17,32.18,36210.56902322751,15.4642,15.469,15.4546,15.4594,36210.569
2006-02-06 12:20:00,32.18,32.18,32.12,32.13,35297.69753524698,15.4594,15.4594,15.4306,15.4354,35297.6975
2006-02-06 12:30:00,32.14,32.16,32.11,32.13,42702.09960442236,15.4402,15.4498,15.4258,15.4354,42702.0996
2006-02-06 12:40:00,32.12,32.16,32.12,32.15,31037.630591337864,15.4306,15.4498,15.4306,15.445,31037.6306
2006-02-06 12:50:00,32.16,32.16,32.11,32.14,44730.702911045744,15.4498,15.4498,15.4258,15.4402,44730.7029
2006-02-06 13:00:00,32.14,32.16,32.11,32.15,45136.423572370426,15.4402,15.4498,15.4258,15.445,45136.4236
2006-02-06 13:10:00,32.15,32.21,32.15,32.18,24647.530175474185,15.445,15.4738,15.445,15.4594,24647.5302
2006-02-06 13:20:00,32.18,32.23,32.13,32.15,32964.803732630084,15.4594,15.4834,15.4354,15.445,32964.8037
2006-02-06 13:30:00,32.15,32.2,32.11,32.17,40774.92646313013,15.445,15.469,15.4258,15.4546,40774.9265
2006-02-06 13:40:00,32.15,32.22,32.15,32.21,43107.82026574703,15.445,15.4786,15.445,15.4738,43107.8203
2006-02-06 13:50:00,32.21,32.21,32.16,32.16,73131.1492037732,15.4738,15.4738,15.4498,15.4498,73131.1492
2006-02-06 14:00:00,32.15,32.18,32.12,32.17,93518.61243533828,15.445,15.4594,15.4306,15.4546,93518.6124
2006-02-06 14:10:00,32.16,32.17,32.14,32.14,44223.5520843899,15.4498,15.4546,15.4402,15.4402,44223.5521
2006-02-06 14:20:00,32.14,32.17,32.14,32.16,28806.166954052136,15.4402,15.4546,15.4402,15.4498,28806.167
2006-02-06 14:30:00,32.16,32.2,32.16,32.18,45846.43472968861,15.4498,15.469,15.4498,15.4594,45846.4347
2006-02-06 14:40:00,32.18,32.19,32.15,32.19,29313.31778070798,15.4594,15.4642,15.445,15.4642,29313.3178
2006-02-06 14:50:00,32.19,32.22,32.16,32.21,33269.094228623595,15.4642,15.4786,15.4498,15.4738,33269.0942
2006-02-06 15:00:00,32.2,32.21,32.18,32.19,37326.300841870376,15.469,15.4738,15.4594,15.4642,37326.3008
2006-02-06 15:10:00,32.19,32.23,32.18,32.19,56192.3115934679,15.4642,15.4834,15.4594,15.4642,56192.3116
2006-02-06 15:20:00,32.19,32.25,32.19,32.24,55178.00994015621,15.4642,15.493,15.4642,15.4882,55178.0099
2006-02-06 15:30:00,32.25,32.28,32.24,32.26,66335.32812658485,15.493,15.5074,15.4882,15.4978,66335.3281
2006-02-06 15:40:00,32.27,32.31,32.26,32.29,94634.34425398114,15.5026,15.5218,15.4978,15.5122,94634.3443
2006-02-06 15:50:00,32.29,32.29,32.22,32.28,98894.41119789024,15.5122,15.5122,15.4786,15.5074,98894.4112
2006-02-07 09:30:00,32.17,32.18,32.13,32.18,32356.22274064307,15.4546,15.4594,15.4354,15.4594,32356.2227
2006-02-07 09:40:00,32.18,32.28,32.13,32.27,41890.658281773,15.4594,15.5074,15.4354,15.5026,41890.6583
2006-02-07 09:50:00,32.27,32.28,32.19,32.24,69682.52358251344,15.5026,15.5074,15.4642,15.4882,69682.5236
2006-02-07 10:00:00,32.25,32.25,32.16,32.23,50816.51283091591,15.493,15.493,15.4498,15.4834,50816.5128
2006-02-07 10:10:00,32.23,32.25,32.16,32.21,35906.278527234,15.4834,15.493,15.4498,15.4738,35906.2785
2006-02-07 10:20:00,32.21,32.21,32.01,32.11,57713.76407343544,15.4738,15.4738,15.3777,15.4258,57713.7641
2006-02-07 10:30:00,32.11,32.11,31.98,31.98,140886.49964499442,15.4258,15.4258,15.3633,15.3633,140886.4996
2006-02-07 10:40:00,31.98,31.98,31.9,31.96,40774.92646313013,15.3633,15.3633,15.3249,15.3537,40774.9265
2006-02-07 10:50:00,31.96,31.99,31.92,31.96,53757.98762551983,15.3537,15.3681,15.3345,15.3537,53757.9876
2006-02-07 11:00:00,31.96,32.13,31.96,32.04,163809.71700983873,15.3537,15.4354,15.3537,15.3921,163809.717
2006-02-07 11:10:00,32.05,32.07,32.01,32.01,28299.016127396288,15.3969,15.4066,15.3777,15.3777,28299.0161
2006-02-07 11:20:00,32.0,32.14,32.0,32.12,68871.08225986408,15.3729,15.4402,15.3729,15.4306,68871.0823
2006-02-07 11:30:00,32.11,32.11,32.02,32.05,30124.759103357337,15.4258,15.4258,15.3825,15.3969,30124.7591
2006-02-07 11:40:00,32.05,32.08,32.02,32.04,25661.83182878588,15.3969,15.4114,15.3825,15.3921,25661.8318
2006-02-07 11:50:00,32.04,32.09,32.0,32.06,34587.6863779288,15.3921,15.4162,15.3729,15.4017,34587.6864
2006-02-07 12:00:00,32.05,32.07,32.0,32.02,47266.45704432498,15.3969,15.4066,15.3729,15.3825,47266.457
2006-02-07 12:10:00,32.02,32.02,31.95,31.95,41992.08844710417,15.3825,15.3825,15.3489,15.3489,41992.0884
2006-02-07 12:20:00,31.95,31.99,31.91,31.98,42600.66943909119,15.3489,15.3681,15.3297,15.3633,42600.6694
2006-02-07 12:30:00,31.98,32.01,31.97,32.01,20793.183892889745,15.3633,15.3777,15.3585,15.3777,20793.1839
2006-02-07 12:40:00,32.0,32.0,31.96,31.96,26574.703316766405,15.3729,15.3729,15.3537,15.3537,26574.7033
2006-02-07 12:50:00,31.96,32.02,31.96,32.02,55076.57977482503,15.3537,15.3825,15.3537,15.3825,55076.5798
2006-02-07 13:00:00,32.02,32.04,31.92,31.92,59640.93721472766,15.3825,15.3921,15.3345,15.3345,59640.9372
2006-02-07 13:10:00,31.92,31.98,31.89,31.97,67248.19961456537,15.3345,15.3633,15.3201,15.3585,67248.1996
2006-02-07 13:20:00,31.97,32.02,31.95,31.99,38340.60249518207,15.3585,15.3825,15.3489,15.3681,38340.6025
2006-02-07 13:30:00,31.99,31.99,31.92,31.92,42194.948777766505,15.3681,15.3681,15.3345,15.3345,42194.9488
2006-02-07 13:40:00,31.92,31.93,31.91,31.91,39354.90414849376,15.3345,15.3393,15.3297,15.3297,39354.9041
2006-02-07 13:50:00,31.91,31.95,31.85,31.95,65321.02647327315,15.3297,15.3489,15.3009,15.3489,65321.0265
2006-02-07 14:00:00,31.95,31.95,31.84,31.85,63901.00415863678,15.3489,15.3489,15.2961,15.3009,63901.0042
2006-02-07 14:10:00,31.84,31.89,31.81,31.89,47367.88720965615,15.2961,15.3201,15.2816,15.3201,47367.8872
2006-02-07 14:20:00,31.87,31.97,31.87,31.96,35399.12770057815,15.3105,15.3585,15.3105,15.3537,35399.1277
2006-02-07 14:30:00,31.94,31.95,31.86,31.89,83984.17689420834,15.3441,15.3489,15.3057,15.3201,83984.1769
2006-02-07 14:40:00,31.89,31.91,31.88,31.9,62988.132670656254,15.3201,15.3297,15.3153,15.3249,62988.1327
2006-02-07 14:50:00,31.9,31.9,31.86,31.89,52946.54630287048,15.3249,15.3249,15.3057,15.3201,52946.5463
2006-02-07 15:00:00,31.89,31.89,31.86,31.87,67349.62977989654,15.3201,15.3201,15.3057,15.3105,67349.6298
2006-02-07 15:10:00,31.87,31.9,31.85,31.87,82158.43391824729,15.3105,15.3249,15.3009,15.3105,82158.4339
2006-02-07 15:20:00,31.87,31.88,31.84,31.85,78912.66862764987,15.3105,15.3153,15.2961,15.3009,78912.6686
2006-02-07 15:30:00,31.85,31.87,31.83,31.83,58423.77523075363,15.3009,15.3105,15.2913,15.2913,58423.7752
2006-02-07 15:40:00,31.83,31.86,31.83,31.84,116948.98062683844,15.2913,15.3057,15.2913,15.2961,116948.9806
2006-02-07 15:50:00,31.85,31.93,31.84,31.92,247185.31291206004,15.3009,15.3393,15.2961,15.3345,247185.3129
2006-02-08 09:30:00,32.1,32.1,31.91,32.0,118369.0029414748,15.421,15.421,15.3297,15.3729,118369.0029
2006-02-08 09:40:00,32.0,32.05,31.89,31.97,65929.60746526017,15.3729,15.3969,15.3201,15.3585,65929.6075
2006-02-08 09:50:00,31.97,31.97,31.86,31.96,47165.02687899381,15.3585,15.3585,15.3057,15.3537,47165.0269
2006-02-08 10:00:00,31.97,31.98,31.88,31.93,72725.42854244853,15.3585,15.3633,15.3153,15.3393,72725.4285
2006-02-08 10:10:00,31.94,31.94,31.86,31.89,66335.32812658485,15.3441,15.3441,15.3057,15.3201,66335.3281
2006-02-08 10:20:00,31.89,31.95,31.89,31.94,51830.81448422761,15.3201,15.3489,15.3201,15.3441,51830.8145
2006-02-08 10:30:00,31.92,31.96,31.89,31.9,53656.55746018866,15.3345,15.3537,15.3201,15.3249,53656.5575
2006-02-08 10:40:00,31.91,31.95,31.9,31.94,48686.47935896136,15.3297,15.3489,15.3249,15.3441,48686.4794
2006-02-08 10:50:00,31.94,31.95,31.86,31.9,108733.1372350137,15.3441,15.3489,15.3057,15.3249,108733.1372
2006-02-08 11:00:00,31.9,31.9,31.81,31.81,60655.23886803936,15.3249,15.3249,15.2816,15.2816,60655.2389
2006-02-08 11:10:00,31.81,31.81,31.8,31.8,110254.58971498124,15.2816,15.2816,15.2768,15.2768,110254.5897
2006-02-08 11:20:00,31.81,31.83,31.79,31.8,61162.3896946952,15.2816,15.2913,15.272,15.2768,61162.3897
2006-02-08 11:30:00,31.8,31.81,31.8,31.81,33370.524393954765,15.2768,15.2816,15.2768,15.2816,33370.5244
2006-02-08 11:40:00,31.81,31.82,31.8,31.82,28501.87645805863,15.2816,15.2865,15.2768,15.2865,28501.8765
2006-02-08 11:50:00,31.82,31.82,31.8,31.8,18460.290090272847,15.2865,15.2865,15.2768,15.2768,18460.2901
2006-02-08 12:00:00,31.81,31.83,31.8,31.81,60452.378537377015,15.2816,15.2913,15.2768,15.2816,60452.3785
2006-02-08 12:10:00,31.81,31.81,31.8,31.81,15315.954965006593,15.2816,15.2816,15.2768,15.2816,15315.955
2006-02-08 12:20:00,31.81,31.81,31.8,31.81,33979.10538594178,15.2816,15.2816,15.2768,15.2816,33979.1054
2006-02-08 12:30:00,31.81,31.81,31.8,31.81,23328.938026168984,15.2816,15.2816,15.2768,15.2816,23328.938
2006-02-08 12:40:00,31.8,31.81,31.8,31.8,25256.111167461204,15.2768,15.2816,15.2768,15.2768,25256.1112
2006-02-08 12:50:00,31.81,31.84,31.8,31.83,47570.747540318494,15.2816,15.2961,15.2768,15.2913,47570.7475
2006-02-08 13:00:00,31.82,31.84,31.82,31.82,234100.8215843392,15.2865,15.2961,15.2865,15.2865,234100.8216
2006-02-08 13:10:00,31.82,31.83,31.81,31.81,20996.04422355209,15.2865,15.2913,15.2816,15.2816,20996.0442
2006-02-08 13:20:00,31.81,31.81,31.78,31.81,61162.3896946952,15.2816,15.2816,15.2672,15.2816,61162.3897
2006-02-08 13:30:00,31.81,31.83,31.8,31.81,25458.97149812354,15.2816,15.2913,15.2768,15.2816,25458.9715
2006-02-08 13:40:00,31.81,31.81,31.79,31.8,12475.910335733848,15.2816,15.2816,15.272,15.2768,12475.9103
2006-02-08 13:50:00,31.79,31.79,31.77,31.79,63596.71366264327,15.272,15.272,15.2624,15.272,63596.7137
2006-02-08 14:00:00,31.79,31.79,31.74,31.75,71305.40622781216,15.272,15.272,15.248,15.2528,71305.4062
2006-02-08 14:10:00,31.74,31.74,31.7,31.7,81042.70209960442,15.248,15.248,15.2288,15.2288,81042.7021
2006-02-08 14:20:00,31.7,31.71,31.66,31.7,86012.78020083172,15.2288,15.2336,15.2096,15.2288,86012.7802
2006-02-08 14:30:00,31.68,31.75,31.68,31.72,69682.52358251344,15.2192,15.2528,15.2192,15.2384,69682.5236
2006-02-08 14:40:00,31.71,31.75,31.71,31.74,52845.116137539306,15.2336,15.2528,15.2336,15.248,52845.1161
2006-02-08 14:50:00,31.74,31.92,31.74,31.89,197788.8223957805,15.248,15.3345,15.248,15.3201,197788.8224
2006-02-08 15:00:00,31.9,31.9,31.84,31.86,115123.23765087736,15.3249,15.3249,15.2961,15.3057,115123.2377
2006-02-08 15:10:00,31.86,31.88,31.81,31.84,80535.55127294858,15.3057,15.3153,15.2816,15.2961,80535.5513
2006-02-08 15:20:00,31.83,31.84,31.75,31.75,89258.54549142915,15.2913,15.2961,15.2528,15.2528,89258.5455
2006-02-08 15:30:00,31.75,31.79,31.75,31.78,114717.51698955268,15.2528,15.272,15.2528,15.2672,114717.517
2006-02-08 15:40:00,31.79,31.8,31.74,31.76,203468.911654326,15.272,15.2768,15.248,15.2576,203468.9117
2006-02-08 15:50:00,31.75,31.8,31.75,31.76,141495.08063698144,15.2528,15.2768,15.2528,15.2576,141495.0806
2006-02-09 09:30:00,31.79,31.93,31.77,31.86,63190.9930013186,15.272,15.3393,15.2624,15.3057,63190.993
2006-02-09 09:40:00,31.86,31.94,31.84,31.91,26168.982655441727,15.3057,15.3441,15.2961,15.3297,26168.9827
2006-02-09 09:50:00,31.9,31.92,31.85,31.91,25357.54133279237,15.3249,15.3345,15.3009,15.3297,25357.5413
2006-02-09 10:00:00,31.91,31.97,31.88,31.91,50309.36200426007,15.3297,15.3585,15.3153,15.3297,50309.362
2006-02-09 10:10:00,31.91,31.98,31.91,31.96,35703.41819657166,15.3297,15.3633,15.3297,15.3537,35703.4182
2006-02-09 10:20:00,31.96,31.99,31.94,31.95,97474.38888325388,15.3537,15.3681,15.3441,15.3489,97474.3889
2006-02-09 10:30:00,31.96,31.97,31.93,31.94,27791.86530074044,15.3537,15.3585,15.3393,15.3441,27791.8653
2006-02-09 10:40:00,31.94,31.95,31.88,31.9,124049.09220002028,15.3441,15.3489,15.3153,15.3249,124049.0922
2006-02-09 10:50:00,31.9,31.96,31.9,31.94,398011.9687595091,15.3249,15.3537,15.3249,15.3441,398011.9688
2006-02-09 11:00:00,31.95,31.95,31.9,31.9,16431.686783649457,15.3489,15.3489,15.3249,15.3249,16431.6868
2006-02-09 11:10:00,31.9,31.95,31.88,31.94,22416.066538188457,15.3249,15.3489,15.3153,15.3441,22416.0665
2006-02-09 11:20:00,31.96,31.99,31.96,31.99,27994.72563140278,15.3537,15.3681,15.3537,15.3681,27994.7256
2006-02-09 11:30:00,32.0,32.05,31.99,32.03,19880.31240490922,15.3729,15.3969,15.3681,15.3873,19880.3124
2006-02-09 11:40:00,32.03,32.05,31.97,31.97,22923.217364844302,15.3873,15.3969,15.3585,15.3585,22923.2174
2006-02-09 11:50:00,31.97,31.98,31.92,31.94,16228.826452987118,15.3585,15.3633,15.3345,15.3441,16228.8265
2006-02-09 12:00:00,31.95,31.97,31.92,31.96,12577.340501065017,15.3489,15.3585,15.3345,15.3537,12577.3405
2006-02-09 12:10:00,31.95,32.05,31.94,32.01,28096.15579673395,15.3489,15.3969,15.3441,15.3777,28096.1558
2006-02-09 12:20:00,32.01,32.05,32.0,32.04,12070.18967440917,15.3777,15.3969,15.3729,15.3921,12070.1897
2006-02-09 12:30:00,32.03,32.03,31.95,32.03,34587.6863779288,15.3873,15.3873,15.3489,15.3873,34587.6864
2006-02-09 12:40:00,32.02,32.04,31.96,31.97,10447.307029110458,15.3825,15.3921,15.3537,15.3585,10447.307
2006-02-09 12:50:00,31.96,31.97,31.94,31.94,19068.871082259862,15.3537,15.3585,15.3441,15.3441,19068.8711
2006-02-09 13:00:00,31.94,32.01,31.93,32.01,22923.217364844302,15.3441,15.3777,15.3393,15.3777,22923.2174
2006-02-09 13:10:00,31.99,32.04,31.99,31.99,25256.111167461204,15.3681,15.3921,15.3681,15.3681,25256.1112
2006-02-09 13:20:00,31.98,31.99,31.92,31.95,35297.69753524698,15.3633,15.3681,15.3345,15.3489,35297.6975
2006-02-09 13:30:00,31.94,32.0,31.94,31.98,24951.820671467696,15.3441,15.3729,15.3441,15.3633,24951.8207
2006-02-09 13:40:00,31.98,31.99,31.98,31.99,27183.284308753424,15.3633,15.3681,15.3633,15.3681,27183.2843
2006-02-09 13:50:00,31.99,32.04,31.97,31.97,61365.25002535754,15.3681,15.3921,15.3585,15.3585,61365.25
2006-02-09 14:00:00,31.97,31.97,31.89,31.91,41282.07728978599,15.3585,15.3585,15.3201,15.3297,41282.0773
2006-02-09 14:10:00,31.92,31.98,31.91,31.97,29009.02728471448,15.3345,15.3633,15.3297,15.3585,29009.0273
2006-02-09 14:20:00,31.97,32.02,31.96,32.01,17040.267775636476,15.3585,15.3825,15.3537,15.3777,17040.2678
2006-02-09 14:30:00,32.01,32.04,31.96,32.04,29009.02728471448,15.3777,15.3921,15.3537,15.3921,29009.0273
2006-02-09 14:40:00,32.04,32.04,31.99,32.01,28400.44629272745,15.3921,15.3921,15.3681,15.3777,28400.4463
2006-02-09 14:50:00,32.0,32.04,32.0,32.04,26067.55249011056,15.3729,15.3921,15.3729,15.3921,26067.5525
2006-02-09 15:00:00,32.04,32.05,31.96,31.97,55989.45126280556,15.3921,15.3969,15.3537,15.3585,55989.4513
2006-02-09 15:10:00,31.97,31.97,31.89,31.89,96155.79673394868,15.3585,15.3585,15.3201,15.3201,96155.7967
2006-02-09 15:20:00,31.88,31.94,31.88,31.93,61060.95952936403,15.3153,15.3441,15.3153,15.3393,61060.9595
2006-02-09 15:30:00,31.92,31.92,31.88,31.88,127091.99715995535,15.3345,15.3345,15.3153,15.3153,127091.9972
2006-02-09 15:40:00,31.89,31.91,31.84,31.9,117253.27112283192,15.3201,15.3297,15.2961,15.3249,117253.2711
2006-02-09 15:50:00,31.9,31.91,31.89,31.9,90779.99797139667,15.3249,15.3297,15.3201,15.3249,90779.998
2006-02-10 09:30:00,31.9,32.05,31.86,32.0,72522.56821178619,15.3249,15.3969,15.3057,15.3729,72522.5682
2006-02-10 09:40:00,32.02,32.02,31.85,31.92,72116.8475504615,15.3825,15.3825,15.3009,15.3345,72116.8476
2006-02-10 09:50:00,31.91,32.04,31.89,31.99,139872.19799168274,15.3297,15.3921,15.3201,15.3681,139872.198
2006-02-10 10:00:00,31.98,32.08,31.96,31.99,44832.13307637692,15.3633,15.4114,15.3537,15.3681,44832.1331
2006-02-10 10:10:00,31.99,32.04,31.95,31.98,56902.32275078609,15.3681,15.3921,15.3489,15.3633,56902.3228
2006-02-10 10:20:00,31.99,31.99,31.93,31.93,39152.04381783142,15.3681,15.3681,15.3393,15.3393,39152.0438
2006-02-10 10:30:00,31.93,31.93,31.8,31.81,92605.74094735774,15.3393,15.3393,15.2768,15.2816,92605.7409
2006-02-10 10:40:00,31.81,31.87,31.76,31.87,71001.11573181865,15.2816,15.3105,15.2576,15.3105,71001.1157
2006-02-10 10:50:00,31.87,31.97,31.82,31.88,77391.21614768232,15.3105,15.3585,15.2865,15.3153,77391.2161
2006-02-10 11:00:00,31.87,31.9,31.85,31.9,271325.6922608784,15.3105,15.3249,15.3009,15.3249,271325.6923
2006-02-10 11:10:00,31.89,31.9,31.87,31.87,21807.48554620144,15.3201,15.3249,15.3105,15.3105,21807.4855
2006-02-10 11:20:00,31.87,31.92,31.81,31.81,52642.255806876965,15.3105,15.3345,15.2816,15.2816,52642.2558
2006-02-10 11:30:00,31.81,31.84,31.77,31.84,40774.92646313013,15.2816,15.2961,15.2624,15.2961,40774.9265
2006-02-10 11:40:00,31.86,31.93,31.85,31.9,38746.32315650675,15.3057,15.3393,15.3009,15.3249,38746.3232
2006-02-10 11:50:00,31.91,31.94,31.9,31.91,20894.614058220915,15.3297,15.3441,15.3249,15.3297,20894.6141
2006-02-10 12:00:00,31.91,31.91,31.87,31.9,21097.474388883253,15.3297,15.3297,15.3105,15.3249,21097.4744
2006-02-10 12:10:00,31.9,31.96,31.89,31.95,39456.33431382493,15.3249,15.3537,15.3201,15.3489,39456.3343
2006-02-10 12:20:00,31.95,31.96,31.89,31.91,18967.440916928696,15.3489,15.3537,15.3201,15.3297,18967.4409
2006-02-10 12:30:00,31.92,31.96,31.92,31.96,39963.48514048078,15.3345,15.3537,15.3345,15.3537,39963.4851
2006-02-10 12:40:00,31.95,31.96,31.92,31.93,11055.888021097477,15.3489,15.3537,15.3345,15.3393,11055.888
2006-02-10 12:50:00,31.93,31.95,31.93,31.94,27183.284308753424,15.3393,15.3489,15.3393,15.3441,27183.2843
2006-02-10 13:00:00,31.93,31.97,31.93,31.95,40166.34547114312,15.3393,15.3585,15.3393,15.3489,40166.3455
2006-02-10 13:10:00,31.96,31.97,31.93,31.97,99908.71285120194,15.3537,15.3585,15.3393,15.3585,99908.7129
2006-02-10 13:20:00,31.97,31.97,31.93,31.94,29516.17811137032,15.3585,15.3585,15.3393,15.3441,29516.1781
2006-02-10 13:30:00,31.93,31.93,31.9,31.9,62683.84217466274,15.3393,15.3393,15.3249,15.3249,62683.8422
2006-02-10 13:40:00,31.92,31.92,31.89,31.92,34384.826047266455,15.3345,15.3345,15.3201,15.3345,34384.826
2006-02-10 13:50:00,31.92,31.95,31.92,31.95,28907.597119383303,15.3345,15.3489,15.3345,15.3489,28907.5971
2006-02-10 14:00:00,31.96,32.01,31.95,32.01,46860.7363830003,15.3537,15.3777,15.3489,15.3777,46860.7364
2006-02-10 14:10:00,32.02,32.04,32.01,32.02,27487.57480474693,15.3825,15.3921,15.3777,15.3825,27487.5748
2006-02-10 14:20:00,32.02,32.02,31.94,32.0,33471.95455928593,15.3825,15.3825,15.3441,15.3729,33471.9546
2006-02-10 14:30:00,32.0,32.05,32.0,32.04,31037.630591337864,15.3729,15.3969,15.3729,15.3921,31037.6306
2006-02-10 14:40:00,32.03,32.14,32.03,32.13,117456.13145349426,15.3873,15.4402,15.3873,15.4354,117456.1315
2006-02-10 14:50:00,32.13,32.23,32.11,32.11,70291.10457450045,15.4354,15.4834,15.4258,15.4258,70291.1046
2006-02-10 15:00:00,32.11,32.11,32.07,32.07,73232.57936910437,15.4258,15.4258,15.4066,15.4066,73232.5794
2006-02-10 15:10:00,32.06,32.11,32.06,32.1,157419.61659397505,15.4017,15.4258,15.4017,15.421,157419.6166
2006-02-10 15:20:00,32.13,32.14,32.1,32.12,111167.46120296176,15.4354,15.4402,15.421,15.4306,111167.4612
2006-02-10 15:30:00,32.13,32.13,32.04,32.09,132569.22608783853,15.4354,15.4354,15.3921,15.4162,132569.2261
2006-02-10 15:40:00,32.09,32.16,32.08,32.15,89562.83598742266,15.4162,15.4498,15.4114,15.445,89562.836
2006-02-10 15:50:00,32.15,32.17,32.14,32.16,114108.93599756568,15.445,15.4546,15.4402,15.4498,114108.936
2006-02-13 09:30:00,32.14,32.16,32.08,32.08,42600.66943909119,15.4402,15.4498,15.4114,15.4114,42600.6694
2006-02-13 09:40:00,32.09,32.14,32.04,32.1,83477.02606755249,15.4162,15.4402,15.3921,15.421,83477.0261
2006-02-13 09:50:00,32.09,32.11,32.08,32.09,43310.68059640937,15.4162,15.4258,15.4114,15.4162,43310.6806
2006-02-13 10:00:00,32.09,32.1,32.07,32.09,38543.462825844406,15.4162,15.421,15.4066,15.4162,38543.4628
2006-02-13 10:10:00,32.08,32.14,32.08,32.1,45237.85373770159,15.4114,15.4402,15.4114,15.421,45237.8537
2006-02-13 10:20:00,32.1,32.11,32.07,32.07,51120.80332690942,15.421,15.4258,15.4066,15.4066,51120.8033
2006-02-13 10:30:00,32.07,32.08,32.03,32.05,100415.8636778578,15.4066,15.4114,15.3873,15.3969,100415.8637
2006-02-13 10:40:00,32.05,32.05,32.01,32.03,29414.74794603915,15.3969,15.3969,15.3777,15.3873,29414.7479
2006-02-13 10:50:00,32.04,32.07,32.04,32.05,29516.17811137032,15.3921,15.4066,15.3921,15.3969,29516.1781
2006-02-13 11:00:00,32.05,32.06,32.05,32.06,36920.580180545694,15.3969,15.4017,15.3969,15.4017,36920.5802
2006-02-13 11:10:00,32.06,32.08,32.06,32.08,16431.686783649457,15.4017,15.4114,15.4017,15.4114,16431.6868
2006-02-13 11:20:00,32.08,32.1,32.07,32.08,54265.13845217568,15.4114,15.421,15.4066,15.4114,54265.1385
2006-02-13 11:30:00,32.08,32.1,32.07,32.09,281265.848463333,15.4114,15.421,15.4066,15.4162,281265.8485
2006-02-13 11:40:00,32.1,32.13,32.09,32.1,33877.67522061061,15.421,15.4354,15.4162,15.421,33877.6752
2006-02-13 11:50:00,32.1,32.1,32.06,32.09,94330.05375798764,15.421,15.421,15.4017,15.4162,94330.0538
2006-02-13 12:00:00,32.1,32.11,32.09,32.1,29009.02728471448,15.421,15.4258,15.4162,15.421,29009.0273
2006-02-13 12:10:00,32.09,32.11,32.09,32.1,15315.954965006593,15.4162,15.4258,15.4162,15.421,15315.955
2006-02-13 12:20:00,32.1,32.1,32.09,32.09,91997.15995537072,15.421,15.421,15.4162,15.4162,91997.16
2006-02-13 12:30:00,32.09,32.11,32.08,32.09,71508.2665584745,15.4162,15.4258,15.4114,15.4162,71508.2666
2006-02-13 12:40:00,32.09,32.09,32.05,32.06,26777.563647428746,15.4162,15.4162,15.3969,15.4017,26777.5636
2006-02-13 12:50:00,32.06,32.06,32.05,32.05,52946.54630287048,15.4017,15.4017,15.3969,15.3969,52946.5463
2006-02-13 13:00:00,32.05,32.06,32.04,32.05,6288.670250532508,15.3969,15.4017,15.3921,15.3969,6288.6703
2006-02-13 13:10:00,32.05,32.06,32.04,32.05,131656.354599858,15.3969,15.4017,15.3921,15.3969,131656.3546
2006-02-13 13:20:00,32.05,32.06,32.04,32.06,29617.60827670149,15.3969,15.4017,15.3921,15.4017,29617.6083
2006-02-13 13:30:00,32.06,32.06,32.05,32.05,47875.038036312,15.4017,15.4017,15.3969,15.3969,47875.038
2006-02-13 13:40:00,32.05,32.07,32.05,32.07,17445.988436961154,15.3969,15.4066,15.3969,15.4066,17445.9884
2006-02-13 13:50:00,32.07,32.08,32.06,32.06,11157.318186428643,15.4066,15.4114,15.4017,15.4017,11157.3182
2006-02-13 14:00:00,32.07,32.08,32.07,32.07,32761.943401967743,15.4066,15.4114,15.4066,15.4066,32761.9434
2006-02-13 14:10:00,32.07,32.14,32.07,32.11,72421.13804645502,15.4066,15.4402,15.4066,15.4258,72421.138
2006-02-13 14:20:00,32.11,32.13,32.11,32.13,27994.72563140278,15.4258,15.4354,15.4258,15.4354,27994.7256
2006-02-13 14:30:00,32.13,32.14,32.11,32.12,44020.69175372756,15.4354,15.4402,15.4258,15.4306,44020.6918
2006-02-13 14:40:00,32.12,32.14,32.12,32.13,41079.216959123645,15.4306,15.4402,15.4306,15.4354,41079.217
2006-02-13 14:50:00,32.13,32.15,32.12,32.12,67045.33928390303,15.4354,15.445,15.4306,15.4306,67045.3393
2006-02-13 15:00:00,32.12,32.13,32.11,32.12,47976.46820164317,15.4306,15.4354,15.4258,15.4306,47976.4682
2006-02-13 15:10:00,32.12,32.13,32.08,32.13,168881.2252763972,15.4306,15.4354,15.4114,15.4354,168881.2253
2006-02-13 15:20:00,32.13,32.15,32.09,32.13,62785.27233999391,15.4354,15.445,15.4162,15.4354,62785.2723
2006-02-13 15:30:00,32.13,32.19,32.12,32.19,80028.40044629273,15.4354,15.4642,15.4306,15.4642,80028.4004
2006-02-13 15:40:00,32.19,32.23,32.18,32.22,79419.8194543057,15.4642,15.4834,15.4594,15.4786,79419.8195
2006-02-13 15:50:00,32.22,32.27,32.21,32.25,145349.42691956589,15.4786,15.5026,15.4738,15.493,145349.4269
2006-02-14 09:30:00,32.27,32.33,32.2,32.33,146566.5889035399,15.5026,15.5315,15.469,15.5315,146566.5889
2006-02-14 09:40:00,32.33,32.39,32.29,32.34,97981.53970990972,15.5315,15.5603,15.5122,15.5363,97981.5397
2006-02-14 09:50:00,32.34,32.34,32.32,32.34,61973.83101734456,15.5363,15.5363,15.5267,15.5363,61973.831
2006-02-14 10:00:00,32.34,32.34,32.3,32.34,49092.20002028604,15.5363,15.5363,15.517,15.5363,49092.2
2006-02-14 10:10:00,32.34,32.43,32.31,32.41,59539.50704939649,15.5363,15.5795,15.5218,15.5699,59539.507
2006-02-14 10:20:00,32.41,32.49,32.39,32.49,52135.10498022112,15.5699,15.6083,15.5603,15.6083,52135.105
2006-02-14 10:30:00,32.5,32.53,32.48,32.5,102343.03681915002,15.6131,15.6275,15.6035,15.6131,102343.0368
2006-02-14 10:40:00,32.5,32.66,32.49,32.65,148696.62237549448,15.6131,15.69,15.6083,15.6852,148696.6224
2006-02-14 10:50:00,32.65,32.67,32.63,32.66,84491.32772086418,15.6852,15.6948,15.6756,15.69,84491.3277
2006-02-14 11:00:00,32.67,32.8,32.67,32.75,141596.5108023126,15.6948,15.7572,15.6948,15.7332,141596.5108
2006-02-14 11:10:00,32.76,33.08,32.73,32.88,712952.6321127904,15.738,15.8918,15.7236,15.7957,712952.6321
2006-02-14 11:20:00,32.88,33.03,32.74,32.98,112486.05335226696,15.7957,15.8677,15.7284,15.8437,112486.0534
2006-02-14 11:30:00,32.98,33.09,32.98,33.03,94532.91408864997,15.8437,15.8966,15.8437,15.8677,94532.9141
2006-02-14 11:40:00,33.03,33.04,32.97,32.99,131453.49426919565,15.8677,15.8725,15.8389,15.8485,131453.4943
2006-02-14 11:50:00,32.99,33.06,32.97,33.01,99097.2715285526,15.8485,15.8822,15.8389,15.8581,99097.2715
2006-02-14 12:00:00,33.04,33.08,33.02,33.04,31139.06075666904,15.8725,15.8918,15.8629,15.8725,31139.0608
2006-02-14 12:10:00,33.03,33.04,32.98,32.98,35500.55786590932,15.8677,15.8725,15.8437,15.8437,35500.5579
2006-02-14 12:20:00,32.98,33.0,32.97,32.99,31341.92108733137,15.8437,15.8533,15.8389,15.8485,31341.9211
2006-02-14 12:30:00,32.98,33.02,32.98,33.01,67856.78060655239,15.8437,15.8629,15.8437,15.8581,67856.7806
2006-02-14 12:40:00,33.01,33.05,32.99,32.99,47875.038036312,15.8581,15.8773,15.8485,15.8485,47875.038
2006-02-14 12:50:00,33.01,33.02,32.98,32.99,71203.97606248099,15.8581,15.8629,15.8437,15.8485,71203.9761
2006-02-14 13:00:00,32.99,33.01,32.98,32.98,37529.16117253271,15.8485,15.8581,15.8437,15.8437,37529.1612
2006-02-14 13:10:00,32.98,33.02,32.96,33.02,84694.18805152652,15.8437,15.8629,15.8341,15.8629,84694.1881
2006-02-14 13:20:00,33.01,33.02,32.99,32.99,16228.826452987118,15.8581,15.8629,15.8485,15.8485,16228.8265
2006-02-14 13:30:00,32.99,33.0,32.97,32.98,24343.23967948068,15.8485,15.8533,15.8389,15.8437,24343.2397
2006-02-14 13:40:00,32.98,32.98,32.95,32.95,48179.32853230551,15.8437,15.8437,15.8293,15.8293,48179.3285
2006-02-14 13:50:00,32.95,32.96,32.81,32.81,44020.69175372756,15.8293,15.8341,15.7621,15.7621,44020.6918
2006-02-14 14:00:00,32.83,32.89,32.8,32.89,123034.7905467086,15.7717,15.8005,15.7572,15.8005,123034.7905
2006-02-14 14:10:00,32.88,32.94,32.88,32.93,48179.32853230551,15.7957,15.8245,15.7957,15.8197,48179.3285
2006-02-14 14:20:00,32.92,32.98,32.89,32.98,60655.23886803936,15.8149,15.8437,15.8005,15.8437,60655.2389
2006-02-14 14:30:00,32.98,33.03,32.94,32.94,39152.04381783142,15.8437,15.8677,15.8245,15.8245,39152.0438
2006-02-14 14:40:00,32.95,32.95,32.9,32.92,56496.602089461405,15.8293,15.8293,15.8053,15.8149,56496.6021
2006-02-14 14:50:00,32.9,32.92,32.9,32.92,20793.183892889745,15.8053,15.8149,15.8053,15.8149,20793.1839
2006-02-14 15:00:00,32.92,33.09,32.92,32.99,290698.85383913177,15.8149,15.8966,15.8149,15.8485,290698.8538
2006-02-14 15:10:00,32.98,33.07,32.98,33.06,112891.77401359164,15.8437,15.887,15.8437,15.8822,112891.774
2006-02-14 15:20:00,33.05,33.09,33.03,33.09,162085.40419920883,15.8773,15.8966,15.8677,15.8966,162085.4042
2006-02-14 15:30:00,33.09,33.15,33.08,33.15,170199.8174257024,15.8966,15.9254,15.8918,15.9254,170199.8174
2006-02-14 15:40:00,33.15,33.15,33.11,33.14,173547.012881631,15.9254,15.9254,15.9062,15.9206,173547.0129
2006-02-14 15:50:00,33.13,33.15,33.13,33.14,214220.50917943,15.9158,15.9254,15.9158,15.9206,214220.5092
2006-02-15 09:30:00,32.89,32.96,32.7,32.77,62278.12151333807,15.9179,15.9518,15.8259,15.8598,62278.1215
2006-02-15 09:40:00,32.78,33.03,32.78,32.93,45846.43472968861,15.8646,15.9856,15.8646,15.9372,45846.4347
2006-02-15 09:50:00,32.93,32.94,32.83,32.83,68566.79176387057,15.9372,15.9421,15.8888,15.8888,68566.7918
2006-02-15 10:00:00,32.83,32.86,32.73,32.82,111370.3215336241,15.8888,15.9034,15.8404,15.884,111370.3215
2006-02-15 10:10:00,32.82,32.94,32.81,32.86,161375.39304189067,15.884,15.9421,15.8792,15.9034,161375.393
2006-02-15 10:20:00,32.86,32.94,32.82,32.83,92910.03144335124,15.9034,15.9421,15.884,15.8888,92910.0314
2006-02-15 10:30:00,32.84,32.89,32.81,32.83,75464.0430063901,15.8937,15.9179,15.8792,15.8888,75464.043
2006-02-15 10:40:00,32.83,32.91,32.82,32.9,41383.50745511715,15.8888,15.9276,15.884,15.9227,41383.5075
2006-02-15 10:50:00,32.9,32.91,32.85,32.85,94025.76326199411,15.9227,15.9276,15.8985,15.8985,94025.7633
2006-02-15 11:00:00,32.86,32.89,32.85,32.86,84694.18805152652,15.9034,15.9179,15.8985,15.9034,84694.1881
2006-02-15 11:10:00,32.86,32.89,32.84,32.87,41282.07728978599,15.9034,15.9179,15.8937,15.9082,41282.0773
2006-02-15 11:20:00,32.87,32.91,32.87,32.91,26574.703316766405,15.9082,15.9276,15.9082,15.9276,26574.7033
2006-02-15 11:30:00,32.91,32.98,32.9,32.97,59945.22771072117,15.9276,15.9614,15.9227,15.9566,59945.2277
2006-02-15 11:40:00,32.96,32.99,32.95,32.96,30327.61943401968,15.9518,15.9663,15.9469,15.9518,30327.6194
2006-02-15 11:50:00,32.96,33.01,32.96,33.01,38036.31199918856,15.9518,15.9759,15.9518,15.9759,38036.312
2006-02-15 12:00:00,32.98,32.99,32.96,32.99,31443.35125266254,15.9614,15.9663,15.9518,15.9663,31443.3513
2006-02-15 12:10:00,32.99,33.02,32.93,32.96,28096.15579673395,15.9663,15.9808,15.9372,15.9518,28096.1558
2006-02-15 12:20:00,32.95,32.96,32.94,32.96,23531.79835683132,15.9469,15.9518,15.9421,15.9518,23531.7984
2006-02-15 12:30:00,32.95,32.95,32.89,32.9,38949.18348716908,15.9469,15.9469,15.9179,15.9227,38949.1835
2006-02-15 12:40:00,32.9,32.92,32.89,32.91,17953.139263617,15.9227,15.9324,15.9179,15.9276,17953.1393
2006-02-15 12:50:00,32.91,32.96,32.91,32.95,14403.083477026068,15.9276,15.9518,15.9276,15.9469,14403.0835
2006-02-15 13:00:00,32.96,33.0,32.95,33.0,21604.6252155391,15.9518,15.9711,15.9469,15.9711,21604.6252
2006-02-15 13:10:00,33.0,33.03,33.0,33.03,31544.781417993712,15.9711,15.9856,15.9711,15.9856,31544.7814
2006-02-15 13:20:00,33.01,33.05,33.01,33.05,27487.57480474693,15.9759,15.9953,15.9759,15.9953,27487.5748
2006-02-15 13:30:00,33.06,33.1,33.04,33.06,38746.32315650675,16.0001,16.0195,15.9905,16.0001,38746.3232
2006-02-15 13:40:00,33.05,33.06,33.02,33.03,14403.083477026068,15.9953,16.0001,15.9808,15.9856,14403.0835
2006-02-15 13:50:00,33.03,33.05,33.02,33.04,47469.31737498733,15.9856,15.9953,15.9808,15.9905,47469.3174
2006-02-15 14:00:00,33.03,33.04,32.99,32.99,34181.96571660412,15.9856,15.9905,15.9663,15.9663,34181.9657
2006-02-15 14:10:00,33.0,33.06,33.0,33.06,203164.62115833248,15.9711,16.0001,15.9711,16.0001,203164.6212
2006-02-15 14:20:00,33.07,33.17,33.05,33.16,31341.92108733137,16.005,16.0534,15.9953,16.0485,31341.9211
2006-02-15 14:30:00,33.16,33.21,33.16,33.21,78912.66862764987,16.0485,16.0727,16.0485,16.0727,78912.6686
2006-02-15 14:40:00,33.21,33.23,33.2,33.21,53960.847956182166,16.0727,16.0824,16.0679,16.0727,53960.848
2006-02-15 14:50:00,33.2,33.27,33.2,33.27,75971.19383304595,16.0679,16.1018,16.0679,16.1018,75971.1938
2006-02-15 15:00:00,33.27,33.27,33.21,33.21,47165.02687899381,16.1018,16.1018,16.0727,16.0727,47165.0269
2006-02-15 15:10:00,33.21,33.22,33.15,33.16,125063.39385333196,16.0727,16.0776,16.0437,16.0485,125063.3939
2006-02-15 15:20:00,33.18,33.18,33.16,33.16,294248.9096257227,16.0582,16.0582,16.0485,16.0485,294248.9096
2006-02-15 15:30:00,33.16,33.17,33.15,33.16,28400.44629272745,16.0485,16.0534,16.0437,16.0485,28400.4463
2006-02-15 15:40:00,33.16,33.16,33.15,33.15,56902.32275078609,16.0485,16.0485,16.0437,16.0437,56902.3228
2006-02-15 15:50:00,33.16,33.18,33.15,33.17,366162.8968455219,16.0485,16.0582,16.0437,16.0534,366162.8968
2006-02-16 09:30:00,33.37,33.37,33.27,33.34,89562.83598742266,16.1502,16.1502,16.1018,16.1357,89562.836
2006-02-16 09:40:00,33.34,33.34,33.2,33.21,174662.74470027385,16.1357,16.1357,16.0679,16.0727,174662.7447
2006-02-16 09:50:00,33.21,33.25,33.18,33.2,81752.71325692261,16.0727,16.0921,16.0582,16.0679,81752.7133
2006-02-16 10:00:00,33.18,33.22,33.17,33.22,82767.0149102343,16.0582,16.0776,16.0534,16.0776,82767.0149
2006-02-16 10:10:00,33.23,33.26,33.22,33.22,59438.07688406532,16.0824,16.0969,16.0776,16.0776,59438.0769
2006-02-16 10:20:00,33.22,33.22,33.14,33.16,44020.69175372756,16.0776,16.0776,16.0389,16.0485,44020.6918
2006-02-16 10:30:00,33.15,33.21,33.1,33.11,57815.194238766606,16.0437,16.0727,16.0195,16.0243,57815.1942
2006-02-16 10:40:00,33.11,33.11,33.03,33.05,67856.78060655239,16.0243,16.0243,15.9856,15.9953,67856.7806
2006-02-16 10:50:00,33.04,33.13,33.04,33.09,133684.95790648137,15.9905,16.034,15.9905,16.0147,133684.9579
2006-02-16 11:00:00,33.1,33.1,33.05,33.06,67653.92027589005,16.0195,16.0195,15.9953,16.0001,67653.9203
2006-02-16 11:10:00,33.05,33.05,33.02,33.03,46252.155391013286,15.9953,15.9953,15.9808,15.9856,46252.1554
2006-02-16 11:20:00,33.03,33.07,33.02,33.06,47875.038036312,15.9856,16.005,15.9808,16.0001,47875.038
2006-02-16 11:30:00,33.06,33.1,33.06,33.08,60756.66903337053,16.0001,16.0195,16.0001,16.0098,60756.669
2006-02-16 11:40:00,33.08,33.09,33.07,33.07,38036.31199918856,16.0098,16.0147,16.005,16.005,38036.312
2006-02-16 11:50:00,33.07,33.1,33.07,33.09,35703.41819657166,16.005,16.0195,16.005,16.0147,35703.4182
2006-02-16 12:00:00,33.1,33.17,33.1,33.15,21198.904554214423,16.0195,16.0534,16.0195,16.0437,21198.9046
2006-02-16 12:10:00,33.17,33.22,33.16,33.19,27386.14463941576,16.0534,16.0776,16.0485,16.0631,27386.1446
2006-02-16 12:20:00,33.19,33.21,33.17,33.18,28197.58596206512,16.0631,16.0727,16.0534,16.0582,28197.586
2006-02-16 12:30:00,33.17,33.18,33.13,33.16,22517.496703519628,16.0534,16.0582,16.034,16.0485,22517.4967
2006-02-16 12:40:00,33.15,33.17,33.15,33.17,7607.262399837712,16.0437,16.0534,16.0437,16.0534,7607.2624
2006-02-16 12:50:00,33.17,33.17,33.16,33.17,8317.273557155899,16.0534,16.0534,16.0485,16.0534,8317.2736
2006-02-16 13:00:00,33.16,33.19,33.16,33.19,13185.921493052034,16.0485,16.0631,16.0485,16.0631,13185.9215
2006-02-16 13:10:00,33.19,33.19,33.18,33.18,9737.29587179227,16.0631,16.0631,16.0582,16.0582,9737.2959
2006-02-16 13:20:00,33.18,33.21,33.18,33.2,12171.61983974034,16.0582,16.0727,16.0582,16.0679,12171.6198
2006-02-16 13:30:00,33.2,33.25,33.2,33.24,19778.88223957805,16.0679,16.0921,16.0679,16.0873,19778.8822
2006-02-16 13:40:00,33.23,33.24,33.21,33.21,32559.08307130541,16.0824,16.0873,16.0727,16.0727,32559.0831
2006-02-16 13:50:00,33.21,33.21,33.17,33.21,35601.98803124049,16.0727,16.0727,16.0534,16.0727,35601.988
2006-02-16 14:00:00,33.21,33.26,33.21,33.25,12171.61983974034,16.0727,16.0969,16.0727,16.0921,12171.6198
2006-02-16 14:10:00,33.25,33.25,33.21,33.22,21908.91571153261,16.0921,16.0921,16.0727,16.0776,21908.9157
2006-02-16 14:20:00,33.21,33.21,33.18,33.18,15721.67562633127,16.0727,16.0727,16.0582,16.0582,15721.6756
2006-02-16 14:30:00,33.17,33.18,33.15,33.16,24748.960340805355,16.0534,16.0582,16.0437,16.0485,24748.9603
2006-02-16 14:40:00,33.17,33.17,33.13,33.15,64306.724819961455,16.0534,16.0534,16.034,16.0437,64306.7248
2006-02-16 14:50:00,33.15,33.16,33.11,33.13,51120.80332690942,16.0437,16.0485,16.0243,16.034,51120.8033
2006-02-16 15:00:00,33.14,33.14,33.1,33.12,55380.87027081855,16.0389,16.0389,16.0195,16.0292,55380.8703
2006-02-16 15:10:00,33.12,33.16,33.1,33.13,49193.6301856172,16.0292,16.0485,16.0195,16.034,49193.6302
2006-02-16 15:20:00,33.14,33.15,33.11,33.13,30733.34009534436,16.0389,16.0437,16.0243,16.034,30733.3401
2006-02-16 15:30:00,33.13,33.18,33.13,33.18,26777.563647428746,16.034,16.0582,16.034,16.0582,26777.5636
2006-02-16 15:40:00,33.18,33.19,33.17,33.18,43310.68059640937,16.0582,16.0631,16.0534,16.0582,43310.6806
2006-02-16 15:50:00,33.17,33.22,33.17,33.21,84694.18805152652,16.0534,16.0776,16.0534,16.0727,84694.1881
2006-02-17 09:30:00,33.23,33.32,33.13,33.18,235115.12323765087,16.0824,16.126,16.034,16.0582,235115.1232
2006-02-17 09:40:00,33.18,33.24,33.14,33.2,45440.71406836393,16.0582,16.0873,16.0389,16.0679,45440.7141
2006-02-17 09:50:00,33.19,33.24,33.09,33.13,48990.76985495487,16.0631,16.0873,16.0147,16.034,48990.7699
2006-02-17 10:00:00,33.18,33.2,33.08,33.12,25357.54133279237,16.0582,16.0679,16.0098,16.0292,25357.5413
2006-02-17 10:10:00,33.11,33.15,33.08,33.15,46049.29506035095,16.0243,16.0437,16.0098,16.0437,46049.2951
2006-02-17 10:20:00,33.15,33.17,33.08,33.11,72116.8475504615,16.0437,16.0534,16.0098,16.0243,72116.8476
2006-02-17 10:30:00,33.11,33.17,33.11,33.16,23126.077695506643,16.0243,16.0534,16.0243,16.0485,23126.0777
2006-02-17 10:40:00,33.16,33.16,33.09,33.15,35297.69753524698,16.0485,16.0485,16.0147,16.0437,35297.6975
2006-02-17 10:50:00,33.15,33.18,33.14,33.17,34587.6863779288,16.0437,16.0582,16.0389,16.0534,34587.6864
2006-02-17 11:00:00,33.16,33.18,33.13,33.16,21503.19505020793,16.0485,16.0582,16.034,16.0485,21503.1951
2006-02-17 11:10:00,33.17,33.17,33.15,33.15,40977.78679379248,16.0534,16.0534,16.0437,16.0437,40977.7868
2006-02-17 11:20:00,33.16,33.16,33.12,33.15,31747.64174865605,16.0485,16.0485,16.0292,16.0437,31747.6417
2006-02-17 11:30:00,33.15,33.16,33.13,33.16,38746.32315650675,16.0437,16.0485,16.034,16.0485,38746.3232
2006-02-17 11:40:00,33.15,33.17,33.14,33.17,18358.85992494168,16.0437,16.0534,16.0389,16.0534,18358.8599
2006-02-17 11:50:00,33.17,33.21,33.16,33.21,34384.826047266455,16.0534,16.0727,16.0485,16.0727,34384.826
2006-02-17 12:00:00,33.21,33.22,33.21,33.21,24748.960340805355,16.0727,16.0776,16.0727,16.0727,24748.9603
2006-02-17 12:10:00,33.22,33.25,33.17,33.18,42702.09960442236,16.0776,16.0921,16.0534,16.0582,42702.0996
2006-02-17 12:20:00,33.18,33.18,33.16,33.16,21097.474388883253,16.0582,16.0582,16.0485,16.0485,21097.4744
2006-02-17 12:30:00,33.15,33.15,33.12,33.13,16228.826452987118,16.0437,16.0437,16.0292,16.034,16228.8265
2006-02-17 12:40:00,33.13,33.16,33.12,33.16,12577.340501065017,16.034,16.0485,16.0292,16.0485,12577.3405
2006-02-17 12:50:00,33.16,33.17,33.15,33.17,12070.18967440917,16.0485,16.0534,16.0437,16.0534,12070.1897
2006-02-17 13:00:00,33.16,33.2,33.16,33.19,25458.97149812354,16.0485,16.0679,16.0485,16.0631,25458.9715
2006-02-17 13:10:00,33.19,33.19,33.15,33.16,21503.19505020793,16.0631,16.0631,16.0437,16.0485,21503.1951
2006-02-17 13:20:00,33.16,33.16,33.15,33.15,15823.10579166244,16.0485,16.0485,16.0437,16.0437,15823.1058
2006-02-17 13:30:00,33.15,33.17,33.13,33.17,39354.90414849376,16.0437,16.0534,16.034,16.0534,39354.9041
2006-02-17 13:40:00,33.16,33.18,33.16,33.17,23430.36819150015,16.0485,16.0582,16.0485,16.0534,23430.3682
2006-02-17 13:50:00,33.17,33.18,33.16,33.17,18866.010751597525,16.0534,16.0582,16.0485,16.0534,18866.0108
2006-02-17 14:00:00,33.17,33.19,33.15,33.16,45440.71406836393,16.0534,16.0631,16.0437,16.0485,45440.7141
2006-02-17 14:10:00,33.15,33.2,33.15,33.17,21300.3347195456,16.0437,16.0679,16.0437,16.0534,21300.3347
2006-02-17 14:20:00,33.17,33.18,33.16,33.17,27994.72563140278,16.0534,16.0582,16.0485,16.0534,27994.7256
2006-02-17 14:30:00,33.18,33.18,33.15,33.16,47367.88720965615,16.0582,16.0582,16.0437,16.0485,47367.8872
2006-02-17 14:40:00,33.16,33.17,33.13,33.15,30936.200426006693,16.0485,16.0534,16.034,16.0437,30936.2004
2006-02-17 14:50:00,33.15,33.16,33.13,33.13,22416.066538188457,16.0437,16.0485,16.034,16.034,22416.0665
2006-02-17 15:00:00,33.14,33.16,33.13,33.14,14504.513642357237,16.0389,16.0485,16.034,16.0389,14504.5136
2006-02-17 15:10:00,33.15,33.15,33.12,33.12,35196.26736991581,16.0437,16.0437,16.0292,16.0292,35196.2674
2006-02-17 15:20:00,33.13,33.14,33.11,33.12,55178.00994015621,16.034,16.0389,16.0243,16.0292,55178.0099
2006-02-17 15:30:00,33.12,33.12,32.99,32.99,142813.67278628665,16.0292,16.0292,15.9663,15.9663,142813.6728
2006-02-17 15:40:00,32.98,33.0,32.88,32.89,186631.50420935187,15.9614,15.9711,15.913,15.9179,186631.5042
2006-02-17 15:50:00,32.88,33.01,32.88,33.0,193325.89512120903,15.913,15.9759,15.913,15.9711,193325.8951
2006-02-21 09:30:00,32.93,32.94,32.7,32.83,133177.80707982555,15.9372,15.9421,15.8259,15.8888,133177.8071
2006-02-21 09:40:00,32.83,32.86,32.73,32.78,48990.76985495487,15.8888,15.9034,15.8404,15.8646,48990.7699
2006-02-21 09:50:00,32.78,32.85,32.76,32.83,60046.65787605234,15.8646,15.8985,15.855,15.8888,60046.6579
2006-02-21 10:00:00,32.83,32.85,32.79,32.8,31139.06075666904,15.8888,15.8985,15.8695,15.8743,31139.0608
2006-02-21 10:10:00,32.8,32.8,32.69,32.71,28603.306623389795,15.8743,15.8743,15.8211,15.8308,28603.3066
2006-02-21 10:20:00,32.7,32.7,32.63,32.64,27386.14463941576,15.8259,15.8259,15.792,15.7969,27386.1446
2006-02-21 10:30:00,32.64,32.77,32.63,32.77,24140.37934881834,15.7969,15.8598,15.792,15.8598,24140.3793
2006-02-21 10:40:00,32.76,32.83,32.76,32.81,22416.066538188457,15.855,15.8888,15.855,15.8792,22416.0665
2006-02-21 10:50:00,32.81,32.84,32.78,32.83,18561.720255604017,15.8792,15.8937,15.8646,15.8888,18561.7203
2006-02-21 11:00:00,32.84,32.84,32.74,32.75,20387.463231565067,15.8937,15.8937,15.8453,15.8501,20387.4632
2006-02-21 11:10:00,32.74,32.75,32.65,32.65,42803.52976975353,15.8453,15.8501,15.8017,15.8017,42803.5298
2006-02-21 11:20:00,32.66,32.68,32.58,32.68,34993.40703925347,15.8066,15.8162,15.7678,15.8162,34993.407
2006-02-21 11:30:00,32.67,32.72,32.67,32.69,22111.77604219495,15.8114,15.8356,15.8114,15.8211,22111.776
2006-02-21 11:40:00,32.69,32.69,32.64,32.66,19373.161578253374,15.8211,15.8211,15.7969,15.8066,19373.1616
2006-02-21 11:50:00,32.66,32.67,32.57,32.59,19474.59174358454,15.8066,15.8114,15.763,15.7727,19474.5917
2006-02-21 12:00:00,32.58,32.68,32.56,32.67,28096.15579673395,15.7678,15.8162,15.7582,15.8114,28096.1558
2006-02-21 12:10:00,32.68,32.71,32.66,32.69,17648.84876762349,15.8162,15.8308,15.8066,15.8211,17648.8488
2006-02-21 12:20:00,32.69,32.71,32.68,32.71,14707.373973019576,15.8211,15.8308,15.8162,15.8308,14707.374
2006-02-21 12:30:00,32.71,32.74,32.69,32.74,15011.664469013083,15.8308,15.8453,15.8211,15.8453,15011.6645
2006-02-21 12:40:00,32.74,32.79,32.74,32.79,8824.424383811745,15.8453,15.8695,15.8453,15.8695,8824.4244
2006-02-21 12:50:00,32.79,32.8,32.75,32.76,15214.524799675424,15.8695,15.8743,15.8501,15.855,15214.5248
2006-02-21 13:00:00,32.76,32.8,32.76,32.79,16127.396287655947,15.855,15.8743,15.855,15.8695,16127.3963
2006-02-21 13:10:00,32.79,32.83,32.79,32.82,11664.469013084492,15.8695,15.8888,15.8695,15.884,11664.469
2006-02-21 13:20:00,32.82,32.83,32.8,32.82,19068.871082259862,15.884,15.8888,15.8743,15.884,19068.8711
2006-02-21 13:30:00,32.82,32.88,32.81,32.88,14707.373973019576,15.884,15.913,15.8792,15.913,14707.374
2006-02-21 13:40:00,32.88,32.94,32.88,32.92,18561.720255604017,15.913,15.9421,15.913,15.9324,18561.7203
2006-02-21 13:50:00,32.92,32.92,32.87,32.89,16330.256618318288,15.9324,15.9324,15.9082,15.9179,16330.2566
2006-02-21 14:00:00,32.88,32.95,32.85,32.87,34080.53555127295,15.913,15.9469,15.8985,15.9082,34080.5356
2006-02-21 14:10:00,32.87,32.89,32.83,32.85,19271.731412922203,15.9082,15.9179,15.8888,15.8985,19271.7314
2006-02-21 14:20:00,32.85,32.85,32.82,32.82,20488.89339689624,15.8985,15.8985,15.884,15.884,20488.8934
2006-02-21 14:30:00,32.81,32.84,32.8,32.83,23227.507860837813,15.8792,15.8937,15.8743,15.8888,23227.5079
2006-02-21 14:40:00,32.82,32.88,32.8,32.82,60452.378537377015,15.884,15.913,15.8743,15.884,60452.3785
2006-02-21 14:50:00,32.82,32.85,32.75,32.76,54163.70828684451,15.884,15.8985,15.8501,15.855,54163.7083
2006-02-21 15:00:00,32.76,32.77,32.74,32.76,34486.256212597626,15.855,15.8598,15.8453,15.855,34486.2562
2006-02-21 15:10:00,32.76,32.76,32.73,32.74,25256.111167461204,15.855,15.855,15.8404,15.8453,25256.1112
2006-02-21 15:20:00,32.75,32.78,32.75,32.77,29313.31778070798,15.8501,15.8646,15.8501,15.8598,29313.3178
2006-02-21 15:30:00,32.76,32.78,32.76,32.78,35703.41819657166,15.855,15.8646,15.855,15.8646,35703.4182
2006-02-21 15:40:00,32.78,32.79,32.77,32.79,44020.69175372756,15.8646,15.8695,15.8598,15.8695,44020.6918
2006-02-21 15:50:00,32.79,32.81,32.76,32.8,85505.62937417589,15.8695,15.8792,15.855,15.8743,85505.6294
2006-02-22 09:30:00,32.93,33.03,32.82,33.02,40876.3566284613,15.9372,15.9856,15.884,15.9808,40876.3566
2006-02-22 09:40:00,33.01,33.16,32.95,33.03,54975.14960949386,15.9759,16.0485,15.9469,15.9856,54975.1496
2006-02-22 09:50:00,33.04,33.06,32.94,33.0,30834.770260675527,15.9905,16.0001,15.9421,15.9711,30834.7703
2006-02-22 10:00:00,32.99,33.04,32.95,32.98,33776.24505527944,15.9663,15.9905,15.9469,15.9614,33776.2451
2006-02-22 10:10:00,33.0,33.04,32.97,32.98,25053.250836798863,15.9711,15.9905,15.9566,15.9614,25053.2508
2006-02-22 10:20:00,32.98,33.05,32.98,33.0,23227.507860837813,15.9614,15.9953,15.9614,15.9711,23227.5079
2006-02-22 10:30:00,33.0,33.03,32.98,33.0,33066.233897961254,15.9711,15.9856,15.9614,15.9711,33066.2339
2006-02-22 10:40:00,32.99,33.01,32.97,32.98,19778.88223957805,15.9663,15.9759,15.9566,15.9614,19778.8822
2006-02-22 10:50:00,32.98,33.05,32.98,33.04,24038.94918348717,15.9614,15.9953,15.9614,15.9905,24038.9492
2006-02-22 11:00:00,33.04,33.04,32.97,33.0,17344.558271629983,15.9905,15.9905,15.9566,15.9711,17344.5583
2006-02-22 11:10:00,33.0,33.01,32.98,33.01,20387.463231565067,15.9711,15.9759,15.9614,15.9759,20387.4632
2006-02-22 11:20:00,33.01,33.08,33.01,33.03,58322.34506542246,15.9759,16.0098,15.9759,15.9856,58322.3451
2006-02-22 11:30:00,33.02,33.06,33.0,33.02,26270.412820772897,15.9808,16.0001,15.9711,15.9808,26270.4128
2006-02-22 11:40:00,33.02,33.02,32.94,32.94,44020.69175372756,15.9808,15.9808,15.9421,15.9421,44020.6918
2006-02-22 11:50:00,32.94,32.94,32.85,32.86,71711.12688913682,15.9421,15.9421,15.8985,15.9034,71711.1269
2006-02-22 12:00:00,32.86,32.9,32.83,32.89,57206.61324677959,15.9034,15.9227,15.8888,15.9179,57206.6132
2006-02-22 12:10:00,32.89,32.96,32.88,32.95,38137.742164519725,15.9179,15.9518,15.913,15.9469,38137.7422
2006-02-22 12:20:00,32.96,32.97,32.95,32.96,12374.480170402678,15.9518,15.9566,15.9469,15.9518,12374.4802
2006-02-22 12:30:00,32.96,32.97,32.94,32.94,25357.54133279237,15.9518,15.9566,15.9421,15.9421,25357.5413
2006-02-22 12:40:00,32.93,32.96,32.91,32.92,30429.04959935085,15.9372,15.9518,15.9276,15.9324,30429.0496
2006-02-22 12:50:00,32.92,32.93,32.9,32.91,21807.48554620144,15.9324,15.9372,15.9227,15.9276,21807.4855
2006-02-22 13:00:00,32.91,32.91,32.89,32.91,18967.440916928696,15.9276,15.9276,15.9179,15.9276,18967.4409
2006-02-22 13:10:00,32.91,32.93,32.9,32.93,12374.480170402678,15.9276,15.9372,15.9227,15.9372,12374.4802
2006-02-22 13:20:00,32.93,32.94,32.91,32.94,25458.97149812354,15.9372,15.9421,15.9276,15.9421,25458.9715
2006-02-22 13:30:00,32.94,32.96,32.93,32.95,13490.21198904554,15.9421,15.9518,15.9372,15.9469,13490.212
2006-02-22 13:40:00,32.94,32.96,32.92,32.95,30530.47976468201,15.9421,15.9518,15.9324,15.9469,30530.4798
2006-02-22 13:50:00,32.96,32.96,32.92,32.95,15113.094634344254,15.9518,15.9518,15.9324,15.9469,15113.0946
2006-02-22 14:00:00,32.95,32.95,32.93,32.94,7302.971903844204,15.9469,15.9469,15.9372,15.9421,7302.9719
2006-02-22 14:10:00,32.94,32.99,32.94,32.99,29313.31778070798,15.9421,15.9663,15.9421,15.9663,29313.3178
2006-02-22 14:20:00,32.99,33.02,32.99,33.01,25357.54133279237,15.9663,15.9808,15.9663,15.9759,25357.5413
2006-02-22 14:30:00,33.0,33.0,32.98,33.0,27183.284308753424,15.9711,15.9711,15.9614,15.9711,27183.2843
2006-02-22 14:40:00,32.99,33.06,32.99,33.05,26473.27315143524,15.9663,16.0001,15.9663,15.9953,26473.2732
2006-02-22 14:50:00,33.05,33.1,33.05,33.09,35196.26736991581,15.9953,16.0195,15.9953,16.0147,35196.2674
2006-02-22 15:00:00,33.09,33.1,33.07,33.08,30226.189268688508,16.0147,16.0195,16.005,16.0098,30226.1893
2006-02-22 15:10:00,33.08,33.08,33.04,33.07,39557.7644791561,16.0098,16.0098,15.9905,16.005,39557.7645
2006-02-22 15:20:00,33.08,33.14,33.08,33.13,66335.32812658485,16.0098,16.0389,16.0098,16.034,66335.3281
2006-02-22 15:30:00,33.13,33.2,33.12,33.18,49193.6301856172,16.034,16.0679,16.0292,16.0582,49193.6302
2006-02-22 15:40:00,33.18,33.24,33.17,33.23,102444.4669844812,16.0582,16.0873,16.0534,16.0824,102444.467
2006-02-22 15:50:00,33.22,33.23,33.2,33.21,62379.55167866924,16.0776,16.0824,16.0679,16.0727,62379.5517
2006-02-23 09:30:00,33.18,33.18,33.03,33.09,22517.496703519628,16.0582,16.0582,15.9856,16.0147,22517.4967
2006-02-23 09:40:00,33.09,33.12,32.96,32.97,32254.79257531189,16.0147,16.0292,15.9518,15.9566,32254.7926
2006-02-23 09:50:00,32.97,33.02,32.97,33.01,19068.871082259862,15.9566,15.9808,15.9566,15.9759,19068.8711
2006-02-23 10:00:00,33.0,33.11,33.0,33.11,24343.23967948068,15.9711,16.0243,15.9711,16.0243,24343.2397
2006-02-23 10:10:00,33.1,33.1,33.04,33.04,15214.524799675424,16.0195,16.0195,15.9905,15.9905,15214.5248
2006-02-23 10:20:00,33.04,33.22,33.04,33.22,34384.826047266455,15.9905,16.0776,15.9905,16.0776,34384.826
2006-02-23 10:30:00,33.22,33.22,33.14,33.14,31950.50207931839,16.0776,16.0776,16.0389,16.0389,31950.5021
2006-02-23 10:40:00,33.14,33.16,33.04,33.16,18257.42975961051,16.0389,16.0485,15.9905,16.0485,18257.4298
2006-02-23 10:50:00,33.17,33.17,33.14,33.15,20387.463231565067,16.0534,16.0534,16.0389,16.0437,20387.4632
2006-02-23 11:00:00,33.15,33.18,33.08,33.17,18460.290090272847,16.0437,16.0582,16.0098,16.0534,18460.2901
2006-02-23 11:10:00,33.17,33.19,33.16,33.17,21706.05538087027,16.0534,16.0631,16.0485,16.0534,21706.0554
2006-02-23 11:20:00,33.18,33.28,33.17,33.28,16634.547114311797,16.0582,16.1066,16.0534,16.1066,16634.5471
2006-02-23 11:30:00,33.28,33.28,33.22,33.23,13388.781823714373,16.1066,16.1066,16.0776,16.0824,13388.7818
2006-02-23 11:40:00,33.24,33.25,33.16,33.18,14403.083477026068,16.0873,16.0921,16.0485,16.0582,14403.0835
2006-02-23 11:50:00,33.16,33.18,33.13,33.15,13997.36281570139,16.0485,16.0582,16.034,16.0437,13997.3628
2006-02-23 12:00:00,33.15,33.24,33.14,33.21,28704.73678872097,16.0437,16.0873,16.0389,16.0727,28704.7368
2006-02-23 12:10:00,33.22,33.26,33.2,33.2,14605.943807688407,16.0776,16.0969,16.0679,16.0679,14605.9438
2006-02-23 12:20:00,33.21,33.22,33.2,33.21,17547.41860229232,16.0727,16.0776,16.0679,16.0727,17547.4186
2006-02-23 12:30:00,33.21,33.28,33.2,33.28,25256.111167461204,16.0727,16.1066,16.0679,16.1066,25256.1112
2006-02-23 12:40:00,33.29,33.43,33.21,33.3,88142.81367278629,16.1115,16.1792,16.0727,16.1163,88142.8137
2006-02-23 12:50:00,33.28,33.33,33.26,33.3,28400.44629272745,16.1066,16.1308,16.0969,16.1163,28400.4463
2006-02-23 13:00:00,33.28,33.35,33.25,33.25,45136.423572370426,16.1066,16.1405,16.0921,16.0921,45136.4236
2006-02-23 13:10:00,33.26,33.32,33.23,33.29,40267.77563647429,16.0969,16.126,16.0824,16.1115,40267.7756
2006-02-23 13:20:00,33.29,33.37,33.29,33.36,30530.47976468201,16.1115,16.1502,16.1115,16.1453,30530.4798
2006-02-23 13:30:00,33.36,33.43,33.36,33.41,54772.28927883152,16.1453,16.1792,16.1453,16.1695,54772.2893
2006-02-23 13:40:00,33.42,33.5,33.41,33.5,38036.31199918856,16.1744,16.2131,16.1695,16.2131,38036.312
2006-02-23 13:50:00,33.49,33.5,33.43,33.5,27589.004970078106,16.2083,16.2131,16.1792,16.2131,27589.005
2006-02-23 14:00:00,33.51,33.52,33.48,33.48,38949.18348716908,16.2179,16.2228,16.2034,16.2034,38949.1835
2006-02-23 14:10:00,33.48,33.49,33.41,33.41,22517.496703519628,16.2034,16.2083,16.1695,16.1695,22517.4967
2006-02-23 14:20:00,33.41,33.48,33.4,33.46,40470.63596713663,16.1695,16.2034,16.1647,16.1937,40470.636
2006-02-23 14:30:00,33.47,33.51,33.45,33.51,31139.06075666904,16.1986,16.2179,16.1889,16.2179,31139.0608
2006-02-23 14:40:00,33.51,33.53,33.48,33.53,68161.0711025459,16.2179,16.2276,16.2034,16.2276,68161.0711
2006-02-23 14:50:00,33.53,33.56,33.45,33.48,64103.86448929912,16.2276,16.2421,16.1889,16.2034,64103.8645
2006-02-23 15:00:00,33.48,33.52,33.47,33.51,67248.19961456537,16.2034,16.2228,16.1986,16.2179,67248.1996
2006-02-23 15:10:00,33.51,33.53,33.49,33.49,66639.61862257836,16.2179,16.2276,16.2083,16.2083,66639.6186
2006-02-23 15:20:00,33.49,33.49,33.46,33.47,60148.08804138351,16.2083,16.2083,16.1937,16.1986,60148.088
2006-02-23 15:30:00,33.48,33.48,33.33,33.34,41484.93762044832,16.2034,16.2034,16.1308,16.1357,41484.9376
2006-02-23 15:40:00,33.34,33.34,33.2,33.2,51830.81448422761,16.1357,16.1357,16.0679,16.0679,51830.8145
2006-02-23 15:50:00,33.21,33.27,33.2,33.26,107008.8244243838,16.0727,16.1018,16.0679,16.0969,107008.8244
2006-02-24 09:30:00,33.2,33.2,33.09,33.13,72725.42854244853,16.0679,16.0679,16.0147,16.034,72725.4285
2006-02-24 09:40:00,33.13,33.26,33.05,33.15,45745.00456435744,16.034,16.0969,15.9953,16.0437,45745.0046
2006-02-24 09:50:00,33.14,33.18,33.06,33.17,29617.60827670149,16.0389,16.0582,16.0001,16.0534,29617.6083
2006-02-24 10:00:00,33.16,33.25,33.16,33.19,25864.69215944822,16.0485,16.0921,16.0485,16.0631,25864.6922
2006-02-24 10:10:00,33.18,33.19,33.02,33.03,1015620.245461,16.0582,16.0631,15.9808,15.9856,1015620.2455
2006-02-24 10:20:00,33.02,33.02,32.89,32.91,43817.83142306522,15.9808,15.9808,15.9179,15.9276,43817.8314
2006-02-24 10:30:00,32.9,32.92,32.87,32.87,36514.85951922102,15.9227,15.9324,15.9082,15.9082,36514.8595
2006-02-24 10:40:00,32.87,32.87,32.79,32.79,39050.61365250025,15.9082,15.9082,15.8695,15.8695,39050.6137
2006-02-24 10:50:00,32.79,32.86,32.76,32.84,38137.742164519725,15.8695,15.9034,15.855,15.8937,38137.7422
2006-02-24 11:00:00,32.84,32.93,32.83,32.88,27284.714474084594,15.8937,15.9372,15.8888,15.913,27284.7145
2006-02-24 11:10:00,32.88,32.94,32.87,32.93,26574.703316766405,15.913,15.9421,15.9082,15.9372,26574.7033
2006-02-24 11:20:00,32.94,33.02,32.93,32.96,51425.09382290293,15.9421,15.9808,15.9372,15.9518,51425.0938
2006-02-24 11:30:00,32.94,32.97,32.85,32.92,51830.81448422761,15.9421,15.9566,15.8985,15.9324,51830.8145
2006-02-24 11:40:00,32.92,32.92,32.86,32.86,13895.93265037022,15.9324,15.9324,15.9034,15.9034,13895.9327
2006-02-24 11:50:00,32.86,32.87,32.83,32.83,16330.256618318288,15.9034,15.9082,15.8888,15.8888,16330.2566
2006-02-24 12:00:00,32.84,32.86,32.8,32.85,30327.61943401968,15.8937,15.9034,15.8743,15.8985,30327.6194
2006-02-24 12:10:00,32.84,32.87,32.83,32.87,24951.820671467696,15.8937,15.9082,15.8888,15.9082,24951.8207
2006-02-24 12:20:00,32.87,32.87,32.84,32.84,23227.507860837813,15.9082,15.9082,15.8937,15.8937,23227.5079
2006-02-24 12:30:00,32.84,32.85,32.81,32.83,13490.21198904554,15.8937,15.8985,15.8792,15.8888,13490.212
2006-02-24 12:40:00,32.83,32.83,32.79,32.83,67451.05994522771,15.8888,15.8888,15.8695,15.8888,67451.0599
2006-02-24 12:50:00,32.83,32.84,32.8,32.8,17953.139263617,15.8888,15.8937,15.8743,15.8743,17953.1393
2006-02-24 13:00:00,32.81,32.83,32.78,32.81,26878.99381275992,15.8792,15.8888,15.8646,15.8792,26878.9938
2006-02-24 13:10:00,32.8,32.82,32.79,32.8,12374.480170402678,15.8743,15.884,15.8695,15.8743,12374.4802
2006-02-24 13:20:00,32.81,32.84,32.8,32.83,26473.27315143524,15.8792,15.8937,15.8743,15.8888,26473.2732
2006-02-24 13:30:00,32.82,32.87,32.81,32.87,30429.04959935085,15.884,15.9082,15.8792,15.9082,30429.0496
2006-02-24 13:40:00,32.88,32.89,32.85,32.88,28197.58596206512,15.913,15.9179,15.8985,15.913,28197.586
2006-02-24 13:50:00,32.89,32.89,32.84,32.86,21097.474388883253,15.9179,15.9179,15.8937,15.9034,21097.4744
2006-02-24 14:00:00,32.85,32.93,32.85,32.93,23937.519018156,15.8985,15.9372,15.8985,15.9372,23937.519
2006-02-24 14:10:00,32.93,32.94,32.9,32.94,23836.08885282483,15.9372,15.9421,15.9227,15.9421,23836.0889
2006-02-24 14:20:00,32.94,32.95,32.92,32.94,20793.183892889745,15.9421,15.9469,15.9324,15.9421,20793.1839
2006-02-24 14:30:00,32.95,32.97,32.93,32.96,22213.20620752612,15.9469,15.9566,15.9372,15.9518,22213.2062
2006-02-24 14:40:00,32.97,33.01,32.97,32.99,29414.74794603915,15.9566,15.9759,15.9566,15.9663,29414.7479
2006-02-24 14:50:00,32.98,32.99,32.97,32.99,73232.57936910437,15.9614,15.9663,15.9566,15.9663,73232.5794
2006-02-24 15:00:00,32.99,32.99,32.97,32.99,50207.9318389289,15.9663,15.9663,15.9566,15.9663,50207.9318
2006-02-24 15:10:00,32.98,32.99,32.96,32.96,42194.948777766505,15.9614,15.9663,15.9518,15.9518,42194.9488
2006-02-24 15:20:00,32.96,32.99,32.96,32.99,70291.10457450045,15.9518,15.9663,15.9518,15.9663,70291.1046
2006-02-24 15:30:00,32.98,32.98,32.95,32.95,35399.12770057815,15.9614,15.9614,15.9469,15.9469,35399.1277
2006-02-24 15:40:00,32.96,32.96,32.94,32.95,62886.70250532508,15.9518,15.9518,15.9421,15.9469,62886.7025
2006-02-24 15:50:00,32.95,32.99,32.94,32.98,172532.7112283193,15.9469,15.9663,15.9421,15.9614,172532.7112
2006-02-27 09:30:00,33.07,33.28,33.03,33.25,40977.78679379248,16.005,16.1066,15.9856,16.0921,40977.7868
2006-02-27 09:40:00,33.26,33.44,33.19,33.37,49092.20002028604,16.0969,16.1841,16.0631,16.1502,49092.2
2006-02-27 09:50:00,33.35,33.38,33.25,33.28,47063.59671366264,16.1405,16.155,16.0921,16.1066,47063.5967
2006-02-27 10:00:00,33.29,33.3,33.18,33.21,40064.91530581195,16.1115,16.1163,16.0582,16.0727,40064.9153
2006-02-27 10:10:00,33.21,33.21,33.07,33.11,24647.530175474185,16.0727,16.0727,16.005,16.0243,24647.5302
2006-02-27 10:20:00,33.12,33.13,33.09,33.11,55989.45126280556,16.0292,16.034,16.0147,16.0243,55989.4513
2006-02-27 10:30:00,33.12,33.15,33.1,33.1,38340.60249518207,16.0292,16.0437,16.0195,16.0195,38340.6025
2006-02-27 10:40:00,33.09,33.09,32.99,33.0,19271.731412922203,16.0147,16.0147,15.9663,15.9711,19271.7314
2006-02-27 10:50:00,32.99,33.0,32.87,32.88,66233.89796125368,15.9663,15.9711,15.9082,15.913,66233.898
2006-02-27 11:00:00,32.87,32.92,32.8,32.91,184095.7500760726,15.9082,15.9324,15.8743,15.9276,184095.7501
2006-02-27 11:10:00,32.9,32.98,32.89,32.98,41383.50745511715,15.9227,15.9614,15.9179,15.9614,41383.5075
2006-02-27 11:20:00,32.97,32.97,32.93,32.95,14910.234303681917,15.9566,15.9566,15.9372,15.9469,14910.2343
2006-02-27 11:30:00,32.95,32.97,32.93,32.95,24748.960340805355,15.9469,15.9566,15.9372,15.9469,24748.9603
2006-02-27 11:40:00,32.94,32.95,32.9,32.91,17040.267775636476,15.9421,15.9469,15.9227,15.9276,17040.2678
2006-02-27 11:50:00,32.9,32.93,32.86,32.93,25763.26199411705,15.9227,15.9372,15.9034,15.9372,25763.262
2006-02-27 12:00:00,32.93,32.97,32.92,32.93,31341.92108733137,15.9372,15.9566,15.9324,15.9372,31341.9211
2006-02-27 12:10:00,32.93,33.0,32.93,32.96,45643.57439902627,15.9372,15.9711,15.9372,15.9518,45643.5744
2006-02-27 12:20:00,32.95,32.96,32.93,32.96,17953.139263617,15.9469,15.9518,15.9372,15.9518,17953.1393
2006-02-27 12:30:00,32.95,32.96,32.92,32.92,23937.519018156,15.9469,15.9518,15.9324,15.9324,23937.519
2006-02-27 12:40:00,32.91,32.92,32.87,32.87,20387.463231565067,15.9276,15.9324,15.9082,15.9082,20387.4632
2006-02-27 12:50:00,32.88,32.88,32.77,32.8,19576.02190891571,15.913,15.913,15.8598,15.8743,19576.0219
2006-02-27 13:00:00,32.81,32.87,32.8,32.83,50005.07150826656,15.8792,15.9082,15.8743,15.8888,50005.0715
2006-02-27 13:10:00,32.83,32.88,32.82,32.85,28501.87645805863,15.8888,15.913,15.884,15.8985,28501.8765
2006-02-27 13:20:00,32.85,32.85,32.8,32.81,71406.83639314333,15.8985,15.8985,15.8743,15.8792,71406.8364
2006-02-27 13:30:00,32.81,32.82,32.79,32.82,46455.01572167563,15.8792,15.884,15.8695,15.884,46455.0157
2006-02-27 13:40:00,32.82,32.82,32.78,32.79,43107.82026574703,15.884,15.884,15.8646,15.8695,43107.8203
2006-02-27 13:50:00,32.79,32.79,32.76,32.77,31544.781417993712,15.8695,15.8695,15.855,15.8598,31544.7814
2006-02-27 14:00:00,32.77,32.79,32.71,32.74,98488.69053656555,15.8598,15.8695,15.8308,15.8453,98488.6905
2006-02-27 14:10:00,32.74,32.74,32.67,32.72,57815.194238766606,15.8453,15.8453,15.8114,15.8356,57815.1942
2006-02-27 14:20:00,32.71,32.81,32.71,32.8,29921.898772695,15.8308,15.8792,15.8308,15.8743,29921.8988
2006-02-27 14:30:00,32.8,32.82,32.72,32.72,35906.278527234,15.8743,15.884,15.8356,15.8356,35906.2785
2006-02-27 14:40:00,32.72,32.8,32.69,32.79,49802.21117760422,15.8356,15.8743,15.8211,15.8695,49802.2112
2006-02-27 14:50:00,32.79,32.8,32.77,32.79,49599.35084694188,15.8695,15.8743,15.8598,15.8695,49599.3508
2006-02-27 15:00:00,32.8,32.84,32.78,32.83,32153.362409980728,15.8743,15.8937,15.8646,15.8888,32153.3624
2006-02-27 15:10:00,32.83,32.85,32.81,32.85,31443.35125266254,15.8888,15.8985,15.8792,15.8985,31443.3513
2006-02-27 15:20:00,32.85,32.86,32.83,32.85,30936.200426006693,15.8985,15.9034,15.8888,15.8985,30936.2004
2006-02-27 15:30:00,32.85,32.87,32.84,32.85,50715.08266558475,15.8985,15.9082,15.8937,15.8985,50715.0827
2006-02-27 15:40:00,32.84,32.86,32.82,32.83,62176.6913480069,15.8937,15.9034,15.884,15.8888,62176.6913
2006-02-27 15:50:00,32.83,32.84,32.78,32.81,95242.92524596814,15.8888,15.8937,15.8646,15.8792,95242.9252
2006-02-28 09:30:00,32.96,33.02,32.88,32.89,129729.18145856578,15.9518,15.9808,15.913,15.9179,129729.1815
2006-02-28 09:40:00,32.9,32.96,32.84,32.91,351658.3832031646,15.9227,15.9518,15.8937,15.9276,351658.3832
2006-02-28 09:50:00,32.89,32.94,32.84,32.87,44527.8425803834,15.9179,15.9421,15.8937,15.9082,44527.8426
2006-02-28 10:00:00,32.87,32.88,32.74,32.75,44832.13307637692,15.9082,15.913,15.8453,15.8501,44832.1331
2006-02-28 10:10:00,32.74,32.78,32.59,32.6,39760.62480981844,15.8453,15.8646,15.7727,15.7775,39760.6248
2006-02-28 10:20:00,32.6,32.6,32.51,32.51,45947.86489501978,15.7775,15.7775,15.734,15.734,45947.8649
2006-02-28 10:30:00,32.52,32.52,32.42,32.45,75565.47317172127,15.7388,15.7388,15.6904,15.7049,75565.4732
2006-02-28 10:40:00,32.47,32.48,32.33,32.36,106805.96409372149,15.7146,15.7194,15.6468,15.6614,106805.9641
2006-02-28 10:50:00,32.38,32.41,32.26,32.26,59438.07688406532,15.671,15.6856,15.613,15.613,59438.0769
2006-02-28 11:00:00,32.21,32.32,32.15,32.31,95242.92524596814,15.5888,15.642,15.5597,15.6372,95242.9252
2006-02-28 11:10:00,32.3,32.37,32.25,32.36,34080.53555127295,15.6323,15.6662,15.6081,15.6614,34080.5356
2006-02-28 11:20:00,32.37,32.37,32.31,32.32,36514.85951922102,15.6662,15.6662,15.6372,15.642,36514.8595
2006-02-28 11:30:00,32.32,32.4,32.31,32.39,30530.47976468201,15.642,15.6807,15.6372,15.6759,30530.4798
2006-02-28 11:40:00,32.4,32.42,32.36,32.4,28907.597119383303,15.6807,15.6904,15.6614,15.6807,28907.5971
2006-02-28 11:50:00,32.42,32.43,32.34,32.39,31950.50207931839,15.6904,15.6952,15.6517,15.6759,31950.5021
2006-02-28 12:00:00,32.4,32.4,32.36,32.37,34080.53555127295,15.6807,15.6807,15.6614,15.6662,34080.5356
2006-02-28 12:10:00,32.37,32.39,32.33,32.34,55076.57977482503,15.6662,15.6759,15.6468,15.6517,55076.5798
2006-02-28 12:20:00,32.34,32.34,32.32,32.32,26168.982655441727,15.6517,15.6517,15.642,15.642,26168.9827
2006-02-28 12:30:00,32.31,32.34,32.29,32.3,46962.16654833147,15.6372,15.6517,15.6275,15.6323,46962.1665
2006-02-28 12:40:00,32.29,32.37,32.29,32.36,45745.00456435744,15.6275,15.6662,15.6275,15.6614,45745.0046
2006-02-28 12:50:00,32.36,32.39,32.32,32.33,29414.74794603915,15.6614,15.6759,15.642,15.6468,29414.7479
2006-02-28 13:00:00,32.33,32.39,32.33,32.37,47469.31737498733,15.6468,15.6759,15.6468,15.6662,47469.3174
2006-02-28 13:10:00,32.37,32.38,32.3,32.33,36109.13885789634,15.6662,15.671,15.6323,15.6468,36109.1389
2006-02-28 13:20:00,32.33,32.37,32.31,32.37,24951.820671467696,15.6468,15.6662,15.6372,15.6662,24951.8207
2006-02-28 13:30:00,32.37,32.48,32.37,32.43,40470.63596713663,15.6662,15.7194,15.6662,15.6952,40470.636
2006-02-28 13:40:00,32.43,32.43,32.36,32.36,33877.67522061061,15.6952,15.6952,15.6614,15.6614,33877.6752
2006-02-28 13:50:00,32.37,32.44,32.36,32.43,31747.64174865605,15.6662,15.7001,15.6614,15.6952,31747.6417
2006-02-28 14:00:00,32.43,32.46,32.39,32.46,46860.7363830003,15.6952,15.7098,15.6759,15.7098,46860.7364
2006-02-28 14:10:00,32.46,32.47,32.36,32.38,45339.28390303276,15.7098,15.7146,15.6614,15.671,45339.2839
2006-02-28 14:20:00,32.39,32.39,32.33,32.35,39557.7644791561,15.6759,15.6759,15.6468,15.6565,39557.7645
2006-02-28 14:30:00,32.35,32.43,32.33,32.43,40977.78679379248,15.6565,15.6952,15.6468,15.6952,40977.7868
2006-02-28 14:40:00,32.42,32.49,32.37,32.37,56090.88142813673,15.6904,15.7243,15.6662,15.6662,56090.8814
2006-02-28 14:50:00,32.37,32.38,32.33,32.38,58525.2053960848,15.6662,15.671,15.6468,15.671,58525.2054
2006-02-28 15:00:00,32.38,32.4,32.31,32.31,53250.83679886398,15.671,15.6807,15.6372,15.6372,53250.8368
2006-02-28 15:10:00,32.31,32.35,32.27,32.34,53960.847956182166,15.6372,15.6565,15.6178,15.6517,53960.848
2006-02-28 15:20:00,32.34,32.4,32.34,32.4,57003.75291611726,15.6517,15.6807,15.6517,15.6807,57003.7529
2006-02-28 15:30:00,32.4,32.45,32.35,32.35,45542.1442336951,15.6807,15.7049,15.6565,15.6565,45542.1442
2006-02-28 15:40:00,32.36,32.36,32.27,32.29,69175.37275585759,15.6614,15.6614,15.6178,15.6275,69175.3728
2006-02-28 15:50:00,32.29,32.33,32.28,32.28,139770.76782635157,15.6275,15.6468,15.6226,15.6226,139770.7678
2006-03-01 09:30:00,32.25,32.29,32.18,32.18,51932.24464955878,15.6081,15.6275,15.5743,15.5743,51932.2446
2006-03-01 09:40:00,32.18,32.26,32.15,32.17,64915.30581194847,15.5743,15.613,15.5597,15.5694,64915.3058
2006-03-01 09:50:00,32.17,32.18,32.09,32.1,70189.67440916928,15.5694,15.5743,15.5307,15.5355,70189.6744
2006-03-01 10:00:00,32.09,32.11,32.01,32.01,83071.30540622781,15.5307,15.5404,15.492,15.492,83071.3054
2006-03-01 10:10:00,32.01,32.01,31.9,31.95,44832.13307637692,15.492,15.492,15.4387,15.4629,44832.1331
2006-03-01 10:20:00,31.95,31.99,31.91,31.99,19778.88223957805,15.4629,15.4823,15.4436,15.4823,19778.8822
2006-03-01 10:30:00,31.99,32.08,31.99,32.07,68262.50126787707,15.4823,15.5259,15.4823,15.521,68262.5013
2006-03-01 10:40:00,32.07,32.27,32.07,32.26,118774.72360279948,15.521,15.6178,15.521,15.613,118774.7236
2006-03-01 10:50:00,32.25,32.31,32.23,32.25,103458.76863779288,15.6081,15.6372,15.5985,15.6081,103458.7686
2006-03-01 11:00:00,32.26,32.37,32.26,32.34,51729.38431889644,15.613,15.6662,15.613,15.6517,51729.3843
2006-03-01 11:10:00,32.34,32.37,32.29,32.36,37630.59133786388,15.6517,15.6662,15.6275,15.6614,37630.5913
2006-03-01 11:20:00,32.37,32.39,32.3,32.32,43006.39010041586,15.6662,15.6759,15.6323,15.642,43006.3901
2006-03-01 11:30:00,32.32,32.39,32.31,32.39,24546.10001014301,15.642,15.6759,15.6372,15.6759,24546.1
2006-03-01 11:40:00,32.38,32.38,32.28,32.29,77188.35581701998,15.671,15.671,15.6226,15.6275,77188.3558
2006-03-01 11:50:00,32.29,32.29,32.27,32.29,29009.02728471448,15.6275,15.6275,15.6178,15.6275,29009.0273
2006-03-01 12:00:00,32.29,32.36,32.28,32.31,180748.55462014404,15.6275,15.6614,15.6226,15.6372,180748.5546
2006-03-01 12:10:00,32.3,32.32,32.3,32.31,14403.083477026068,15.6323,15.642,15.6323,15.6372,14403.0835
2006-03-01 12:20:00,32.32,32.33,32.31,32.32,19474.59174358454,15.642,15.6468,15.6372,15.642,19474.5917
2006-03-01 12:30:00,32.32,32.32,32.26,32.28,124657.6731920073,15.642,15.642,15.613,15.6226,124657.6732
2006-03-01 12:40:00,32.28,32.29,32.28,32.29,30631.909930013186,15.6226,15.6275,15.6226,15.6275,30631.9099
2006-03-01 12:50:00,32.29,32.29,32.27,32.28,41180.647124454816,15.6275,15.6275,15.6178,15.6226,41180.6471
2006-03-01 13:00:00,32.29,32.31,32.25,32.29,200324.57652905973,15.6275,15.6372,15.6081,15.6275,200324.5765
2006-03-01 13:10:00,32.29,32.3,32.26,32.3,18561.720255604017,15.6275,15.6323,15.613,15.6323,18561.7203
2006-03-01 13:20:00,32.3,32.31,32.29,32.31,24546.10001014301,15.6323,15.6372,15.6275,15.6372,24546.1
2006-03-01 13:30:00,32.31,32.32,32.3,32.3,30023.32893802617,15.6372,15.642,15.6323,15.6323,30023.3289
2006-03-01 13:40:00,32.3,32.31,32.25,32.25,102647.32731514351,15.6323,15.6372,15.6081,15.6081,102647.3273
2006-03-01 13:50:00,32.26,32.29,32.25,32.28,21706.05538087027,15.613,15.6275,15.6081,15.6226,21706.0554
2006-03-01 14:00:00,32.28,32.29,32.22,32.26,81854.14342225378,15.6226,15.6275,15.5936,15.613,81854.1434
2006-03-01 14:10:00,32.26,32.27,32.22,32.23,27994.72563140278,15.613,15.6178,15.5936,15.5985,27994.7256
2006-03-01 14:20:00,32.24,32.25,32.23,32.24,59640.93721472766,15.6033,15.6081,15.5985,15.6033,59640.9372
2006-03-01 14:30:00,32.24,32.25,32.23,32.23,66031.03763059134,15.6033,15.6081,15.5985,15.5985,66031.0376
2006-03-01 14:40:00,32.24,32.33,32.23,32.33,29719.03844203266,15.6033,15.6468,15.5985,15.6468,29719.0384
2006-03-01 14:50:00,32.33,32.38,32.33,32.36,28907.597119383303,15.6468,15.671,15.6468,15.6614,28907.5971
2006-03-01 15:00:00,32.38,32.43,32.37,32.41,152550.9686580789,15.671,15.6952,15.6662,15.6856,152550.9687
2006-03-01 15:10:00,32.42,32.44,32.41,32.41,348108.3274165737,15.6904,15.7001,15.6856,15.6856,348108.3274
2006-03-01 15:20:00,32.41,32.41,32.37,32.37,31139.06075666904,15.6856,15.6856,15.6662,15.6662,31139.0608
2006-03-01 15:30:00,32.37,32.43,32.36,32.41,67653.92027589005,15.6662,15.6952,15.6614,15.6856,67653.9203
2006-03-01 15:40:00,32.41,32.42,32.38,32.39,72218.27771579268,15.6856,15.6904,15.671,15.6759,72218.2777
2006-03-01 15:50:00,32.39,32.44,32.38,32.44,160056.80089258545,15.6759,15.7001,15.671,15.7001,160056.8009
2006-03-02 09:30:00,32.24,32.25,32.14,32.22,32761.943401967743,15.6033,15.6081,15.5549,15.5936,32761.9434
2006-03-02 09:40:00,32.23,32.33,32.19,32.31,100720.1541738513,15.5985,15.6468,15.5791,15.6372,100720.1542
2006-03-02 09:50:00,32.31,32.31,32.19,32.22,95750.076072624,15.6372,15.6372,15.5791,15.5936,95750.0761
2006-03-02 10:00:00,32.24,32.29,32.18,32.26,86824.22152348109,15.6033,15.6275,15.5743,15.613,86824.2215
2006-03-02 10:10:00,32.26,32.26,32.19,32.19,109138.85789633838,15.613,15.613,15.5791,15.5791,109138.8579
2006-03-02 10:20:00,32.19,32.25,32.19,32.25,58423.77523075363,15.5791,15.6081,15.5791,15.6081,58423.7752
2006-03-02 10:30:00,32.25,32.26,32.19,32.22,68566.79176387057,15.6081,15.613,15.5791,15.5936,68566.7918
2006-03-02 10:40:00,32.22,32.27,32.21,32.27,203468.911654326,15.5936,15.6178,15.5888,15.6178,203468.9117
2006-03-02 10:50:00,32.26,32.27,32.22,32.22,40470.63596713663,15.613,15.6178,15.5936,15.5936,40470.636
2006-03-02 11:00:00,32.22,32.29,32.2,32.23,58626.63556141596,15.5936,15.6275,15.5839,15.5985,58626.6356
2006-03-02 11:10:00,32.23,32.26,32.23,32.25,182472.8674307739,15.5985,15.613,15.5985,15.6081,182472.8674
2006-03-02 11:20:00,32.25,32.27,32.23,32.27,18155.99959427934,15.6081,15.6178,15.5985,15.6178,18155.9996
2006-03-02 11:30:00,32.27,32.34,32.27,32.31,28197.58596206512,15.6178,15.6517,15.6178,15.6372,28197.586
2006-03-02 11:40:00,32.29,32.37,32.29,32.36,22720.357034181965,15.6275,15.6662,15.6275,15.6614,22720.357
2006-03-02 11:50:00,32.35,32.37,32.3,32.3,18155.99959427934,15.6565,15.6662,15.6323,15.6323,18155.9996
2006-03-02 12:00:00,32.31,32.32,32.29,32.29,23836.08885282483,15.6372,15.642,15.6275,15.6275,23836.0889
2006-03-02 12:10:00,32.29,32.31,32.26,32.29,45947.86489501978,15.6275,15.6372,15.613,15.6275,45947.8649
2006-03-02 12:20:00,32.29,32.3,32.25,32.26,31646.211583324883,15.6275,15.6323,15.6081,15.613,31646.2116
2006-03-02 12:30:00,32.25,32.33,32.25,32.32,46252.155391013286,15.6081,15.6468,15.6081,15.642,46252.1554
2006-03-02 12:40:00,32.32,32.34,32.31,32.34,22314.636372857287,15.642,15.6517,15.6372,15.6517,22314.6364
2006-03-02 12:50:00,32.34,32.34,32.32,32.33,14403.083477026068,15.6517,15.6517,15.642,15.6468,14403.0835
2006-03-02 13:00:00,32.33,32.39,32.32,32.34,34486.256212597626,15.6468,15.6759,15.642,15.6517,34486.2562
2006-03-02 13:10:00,32.34,32.41,32.34,32.36,22618.926868850795,15.6517,15.6856,15.6517,15.6614,22618.9269
2006-03-02 13:20:00,32.36,32.44,32.36,32.44,69073.94259052642,15.6614,15.7001,15.6614,15.7001,69073.9426
2006-03-02 13:30:00,32.43,32.45,32.42,32.42,29820.46860736383,15.6952,15.7049,15.6904,15.6904,29820.4686
2006-03-02 13:40:00,32.43,32.45,32.42,32.45,47570.747540318494,15.6952,15.7049,15.6904,15.7049,47570.7475
2006-03-02 13:50:00,32.45,32.59,32.45,32.55,78405.51780099401,15.7049,15.7727,15.7049,15.7533,78405.5178
2006-03-02 14:00:00,32.55,32.57,32.47,32.48,34689.11654325997,15.7533,15.763,15.7146,15.7194,34689.1165
2006-03-02 14:10:00,32.47,32.53,32.47,32.53,44832.13307637692,15.7146,15.7436,15.7146,15.7436,44832.1331
2006-03-02 14:20:00,32.53,32.53,32.44,32.44,33269.094228623595,15.7436,15.7436,15.7001,15.7001,33269.0942
2006-03-02 14:30:00,32.44,32.46,32.44,32.45,24647.530175474185,15.7001,15.7098,15.7001,15.7049,24647.5302
2006-03-02 14:40:00,32.44,32.44,32.42,32.43,24444.669844811848,15.7001,15.7001,15.6904,15.6952,24444.6698
2006-03-02 14:50:00,32.43,32.45,32.42,32.44,33573.3847246171,15.6952,15.7049,15.6904,15.7001,33573.3847
2006-03-02 15:00:00,32.44,32.46,32.43,32.43,46049.29506035095,15.7001,15.7098,15.6952,15.6952,46049.2951
2006-03-02 15:10:00,32.44,32.46,32.4,32.4,99300.13185921492,15.7001,15.7098,15.6807,15.6807,99300.1319
2006-03-02 15:20:00,32.41,32.41,32.34,32.35,49497.92068161071,15.6856,15.6856,15.6517,15.6565,49497.9207
2006-03-02 15:30:00,32.34,32.36,32.31,32.35,62176.6913480069,15.6517,15.6614,15.6372,15.6565,62176.6913
2006-03-02 15:40:00,32.34,32.35,32.27,32.28,45542.1442336951,15.6517,15.6565,15.6178,15.6226,45542.1442
2006-03-02 15:50:00,32.27,32.39,32.27,32.38,141697.94096764378,15.6178,15.6759,15.6178,15.671,141697.941
2006-03-03 09:30:00,32.35,32.41,32.17,32.4,71508.2665584745,15.6565,15.6856,15.5694,15.6807,71508.2666
2006-03-03 09:40:00,32.42,32.49,32.26,32.26,51222.23349224059,15.6904,15.7243,15.613,15.613,51222.2335
2006-03-03 09:50:00,32.26,32.27,32.11,32.14,40876.3566284613,15.613,15.6178,15.5404,15.5549,40876.3566
2006-03-03 10:00:00,32.14,32.2,32.12,32.12,48179.32853230551,15.5549,15.5839,15.5452,15.5452,48179.3285
2006-03-03 10:10:00,32.11,32.24,32.1,32.22,100720.1541738513,15.5404,15.6033,15.5355,15.5936,100720.1542
2006-03-03 10:20:00,32.21,32.36,32.19,32.29,22314.636372857287,15.5888,15.6614,15.5791,15.6275,22314.6364
2006-03-03 10:30:00,32.31,32.36,32.29,32.32,39050.61365250025,15.6372,15.6614,15.6275,15.642,39050.6137
2006-03-03 10:40:00,32.32,32.32,32.24,32.25,17445.988436961154,15.642,15.642,15.6033,15.6081,17445.9884
2006-03-03 10:50:00,32.24,32.24,32.14,32.15,10143.016533116948,15.6033,15.6033,15.5549,15.5597,10143.0165
2006-03-03 11:00:00,32.15,32.17,32.11,32.16,18054.56942894817,15.5597,15.5694,15.5404,15.5646,18054.5694
2006-03-03 11:10:00,32.15,32.16,32.07,32.07,20488.89339689624,15.5597,15.5646,15.521,15.521,20488.8934
2006-03-03 11:20:00,32.09,32.1,32.04,32.06,20996.04422355209,15.5307,15.5355,15.5065,15.5162,20996.0442
2006-03-03 11:30:00,32.05,32.07,32.01,32.07,28400.44629272745,15.5113,15.521,15.492,15.521,28400.4463
2006-03-03 11:40:00,32.07,32.09,32.03,32.05,18866.010751597525,15.521,15.5307,15.5017,15.5113,18866.0108
2006-03-03 11:50:00,32.07,32.09,32.05,32.08,17040.267775636476,15.521,15.5307,15.5113,15.5259,17040.2678
2006-03-03 12:00:00,32.08,32.13,32.07,32.1,22517.496703519628,15.5259,15.5501,15.521,15.5355,22517.4967
2006-03-03 12:10:00,32.09,32.09,32.02,32.04,15113.094634344254,15.5307,15.5307,15.4968,15.5065,15113.0946
2006-03-03 12:20:00,32.04,32.17,32.04,32.14,64408.15498529263,15.5065,15.5694,15.5065,15.5549,64408.155
2006-03-03 12:30:00,32.13,32.19,32.12,32.19,19880.31240490922,15.5501,15.5791,15.5452,15.5791,19880.3124
2006-03-03 12:40:00,32.19,32.27,32.19,32.23,26270.412820772897,15.5791,15.6178,15.5791,15.5985,26270.4128
2006-03-03 12:50:00,32.23,32.24,32.2,32.23,33370.524393954765,15.5985,15.6033,15.5839,15.5985,33370.5244
2006-03-03 13:00:00,32.24,32.24,32.2,32.2,14200.223146363727,15.6033,15.6033,15.5839,15.5839,14200.2231
2006-03-03 13:10:00,32.19,32.2,32.17,32.19,19778.88223957805,15.5791,15.5839,15.5694,15.5791,19778.8822
2006-03-03 13:20:00,32.18,32.24,32.18,32.24,31341.92108733137,15.5743,15.6033,15.5743,15.6033,31341.9211
2006-03-03 13:30:00,32.24,32.26,32.2,32.26,16127.396287655947,15.6033,15.613,15.5839,15.613,16127.3963
2006-03-03 13:40:00,32.26,32.32,32.25,32.3,32051.93224464956,15.613,15.642,15.6081,15.6323,32051.9322
2006-03-03 13:50:00,32.3,32.33,32.29,32.33,17243.128106298813,15.6323,15.6468,15.6275,15.6468,17243.1281
2006-03-03 14:00:00,32.33,32.36,32.3,32.33,25864.69215944822,15.6468,15.6614,15.6323,15.6468,25864.6922
2006-03-03 14:10:00,32.34,32.37,32.31,32.31,9940.15620245461,15.6517,15.6662,15.6372,15.6372,9940.1562
2006-03-03 14:20:00,32.31,32.34,32.3,32.31,13895.93265037022,15.6372,15.6517,15.6323,15.6372,13895.9327
2006-03-03 14:30:00,32.3,32.36,32.29,32.34,24546.10001014301,15.6323,15.6614,15.6275,15.6517,24546.1
2006-03-03 14:40:00,32.33,32.34,32.29,32.31,21807.48554620144,15.6468,15.6517,15.6275,15.6372,21807.4855
2006-03-03 14:50:00,32.32,32.38,32.32,32.37,20894.614058220915,15.642,15.671,15.642,15.6662,20894.6141
2006-03-03 15:00:00,32.35,32.37,32.28,32.29,59742.36738005883,15.6565,15.6662,15.6226,15.6275,59742.3674
2006-03-03 15:10:00,32.3,32.34,32.23,32.23,34283.395881935285,15.6323,15.6517,15.5985,15.5985,34283.3959
2006-03-03 15:20:00,32.23,32.27,32.19,32.24,30226.189268688508,15.5985,15.6178,15.5791,15.6033,30226.1893
2006-03-03 15:30:00,32.24,32.27,32.15,32.15,41586.36778577949,15.6033,15.6178,15.5597,15.5597,41586.3678
2006-03-03 15:40:00,32.14,32.18,32.08,32.11,63901.00415863678,15.5549,15.5743,15.5259,15.5404,63901.0042
2006-03-03 15:50:00,32.11,32.17,32.1,32.14,82767.0149102343,15.5404,15.5694,15.5355,15.5549,82767.0149
2006-03-06 09:30:00,32.26,32.39,32.26,32.27,66031.03763059134,15.613,15.6759,15.613,15.6178,66031.0376
2006-03-06 09:40:00,32.27,32.27,32.14,32.21,54772.28927883152,15.6178,15.6178,15.5549,15.5888,54772.2893
2006-03-06 09:50:00,32.21,32.22,32.12,32.2,34587.6863779288,15.5888,15.5936,15.5452,15.5839,34587.6864
2006-03-06 10:00:00,32.2,32.31,32.18,32.26,30631.909930013186,15.5839,15.6372,15.5743,15.613,30631.9099
2006-03-06 10:10:00,32.26,32.35,32.26,32.34,29414.74794603915,15.613,15.6565,15.613,15.6517,29414.7479
2006-03-06 10:20:00,32.35,32.35,32.27,32.31,44020.69175372756,15.6565,15.6565,15.6178,15.6372,44020.6918
2006-03-06 10:30:00,32.3,32.37,32.3,32.34,28603.306623389795,15.6323,15.6662,15.6323,15.6517,28603.3066
2006-03-06 10:40:00,32.34,32.36,32.28,32.3,22618.926868850795,15.6517,15.6614,15.6226,15.6323,22618.9269
2006-03-06 10:50:00,32.29,32.33,32.27,32.33,22213.20620752612,15.6275,15.6468,15.6178,15.6468,22213.2062
2006-03-06 11:00:00,32.33,32.43,32.33,32.37,42194.948777766505,15.6468,15.6952,15.6468,15.6662,42194.9488
2006-03-06 11:10:00,32.35,32.38,32.28,32.28,33066.233897961254,15.6565,15.671,15.6226,15.6226,33066.2339
2006-03-06 11:20:00,32.28,32.32,32.27,32.31,24241.809514149507,15.6226,15.642,15.6178,15.6372,24241.8095
2006-03-06 11:30:00,32.3,32.33,32.29,32.31,21300.3347195456,15.6323,15.6468,15.6275,15.6372,21300.3347
2006-03-06 11:40:00,32.31,32.31,32.24,32.26,25864.69215944822,15.6372,15.6372,15.6033,15.613,25864.6922
2006-03-06 11:50:00,32.26,32.29,32.25,32.28,28096.15579673395,15.613,15.6275,15.6081,15.6226,28096.1558
2006-03-06 12:00:00,32.28,32.32,32.26,32.31,20083.17273557156,15.6226,15.642,15.613,15.6372,20083.1727
2006-03-06 12:10:00,32.31,32.32,32.25,32.27,30631.909930013186,15.6372,15.642,15.6081,15.6178,30631.9099
2006-03-06 12:20:00,32.26,32.28,32.23,32.25,75565.47317172127,15.613,15.6226,15.5985,15.6081,75565.4732
2006-03-06 12:30:00,32.25,32.26,32.22,32.24,61770.970686682216,15.6081,15.613,15.5936,15.6033,61770.9707
2006-03-06 12:40:00,32.25,32.26,32.19,32.2,51120.80332690942,15.6081,15.613,15.5791,15.5839,51120.8033
2006-03-06 12:50:00,32.19,32.29,32.19,32.22,39253.47398316259,15.5791,15.6275,15.5791,15.5936,39253.474
2006-03-06 13:00:00,32.23,32.27,32.21,32.24,18358.85992494168,15.5985,15.6178,15.5888,15.6033,18358.8599
2006-03-06 13:10:00,32.25,32.25,32.22,32.22,71102.54589714982,15.6081,15.6081,15.5936,15.5936,71102.5459
2006-03-06 13:20:00,32.22,32.24,32.16,32.16,18663.150420935188,15.5936,15.6033,15.5646,15.5646,18663.1504
2006-03-06 13:30:00,32.16,32.17,32.12,32.14,59945.22771072117,15.5646,15.5694,15.5452,15.5549,59945.2277
2006-03-06 13:40:00,32.14,32.18,32.11,32.12,69479.6632518511,15.5549,15.5743,15.5404,15.5452,69479.6633
2006-03-06 13:50:00,32.13,32.14,32.1,32.13,19576.02190891571,15.5501,15.5549,15.5355,15.5501,19576.0219
2006-03-06 14:00:00,32.12,32.13,32.05,32.06,60148.08804138351,15.5452,15.5501,15.5113,15.5162,60148.088
2006-03-06 14:10:00,32.06,32.06,31.99,31.99,53352.26696419515,15.5162,15.5162,15.4823,15.4823,53352.267
2006-03-06 14:20:00,31.99,32.02,31.96,31.96,33167.664063292425,15.4823,15.4968,15.4678,15.4678,33167.6641
2006-03-06 14:30:00,31.97,32.01,31.96,32.01,110660.31037630592,15.4726,15.492,15.4678,15.492,110660.3104
2006-03-06 14:40:00,32.0,32.03,31.99,32.01,33776.24505527944,15.4871,15.5017,15.4823,15.492,33776.2451
2006-03-06 14:50:00,32.02,32.06,31.99,32.04,51932.24464955878,15.4968,15.5162,15.4823,15.5065,51932.2446
2006-03-06 15:00:00,32.04,32.13,32.04,32.09,48179.32853230551,15.5065,15.5501,15.5065,15.5307,48179.3285
2006-03-06 15:10:00,32.1,32.18,32.08,32.18,38949.18348716908,15.5355,15.5743,15.5259,15.5743,38949.1835
2006-03-06 15:20:00,32.17,32.21,32.17,32.19,31950.50207931839,15.5694,15.5888,15.5694,15.5791,31950.5021
2006-03-06 15:30:00,32.2,32.2,32.15,32.16,47266.45704432498,15.5839,15.5839,15.5597,15.5646,47266.457
2006-03-06 15:40:00,32.16,32.22,32.15,32.21,65321.02647327315,15.5646,15.5936,15.5597,15.5888,65321.0265
2006-03-06 15:50:00,32.21,32.24,32.18,32.23,112688.9136829293,15.5888,15.6033,15.5743,15.5985,112688.9137
2006-03-07 09:30:00,32.01,32.09,32.0,32.09,54670.85911350035,15.492,15.5307,15.4871,15.5307,54670.8591
2006-03-07 09:40:00,32.08,32.12,32.02,32.09,33776.24505527944,15.5259,15.5452,15.4968,15.5307,33776.2451
2006-03-07 09:50:00,32.05,32.09,32.01,32.09,47165.02687899381,15.5113,15.5307,15.492,15.5307,47165.0269
2006-03-07 10:00:00,32.1,32.2,32.09,32.16,31747.64174865605,15.5355,15.5839,15.5307,15.5646,31747.6417
2006-03-07 10:10:00,32.18,32.24,32.14,32.18,53047.97646820165,15.5743,15.6033,15.5549,15.5743,53047.9765
2006-03-07 10:20:00,32.18,32.2,32.15,32.17,26676.13348209757,15.5743,15.5839,15.5597,15.5694,26676.1335
2006-03-07 10:30:00,32.17,32.18,32.12,32.12,19778.88223957805,15.5694,15.5743,15.5452,15.5452,19778.8822
2006-03-07 10:40:00,32.12,32.13,32.05,32.05,34689.11654325997,15.5452,15.5501,15.5113,15.5113,34689.1165
2006-03-07 10:50:00,32.05,32.08,32.04,32.04,45440.71406836393,15.5113,15.5259,15.5065,15.5065,45440.7141
2006-03-07 11:00:00,32.05,32.09,32.01,32.08,42397.809108428846,15.5113,15.5307,15.492,15.5259,42397.8091
2006-03-07 11:10:00,32.08,32.08,32.02,32.04,35906.278527234,15.5259,15.5259,15.4968,15.5065,35906.2785
2006-03-07 11:20:00,32.03,32.09,32.0,32.08,35601.98803124049,15.5017,15.5307,15.4871,15.5259,35601.988
2006-03-07 11:30:00,32.07,32.11,32.06,32.09,28299.016127396288,15.521,15.5404,15.5162,15.5307,28299.0161
2006-03-07 11:40:00,32.09,32.09,32.04,32.07,27487.57480474693,15.5307,15.5307,15.5065,15.521,27487.5748
2006-03-07 11:50:00,32.07,32.13,32.06,32.13,35094.83720458464,15.521,15.5501,15.5162,15.5501,35094.8372
2006-03-07 12:00:00,32.12,32.21,32.09,32.17,42600.66943909119,15.5452,15.5888,15.5307,15.5694,42600.6694
2006-03-07 12:10:00,32.17,32.17,32.09,32.09,50917.94299624708,15.5694,15.5694,15.5307,15.5307,50917.943
2006-03-07 12:20:00,32.09,32.14,32.08,32.12,39557.7644791561,15.5307,15.5549,15.5259,15.5452,39557.7645
2006-03-07 12:30:00,32.13,32.13,32.03,32.03,29719.03844203266,15.5501,15.5501,15.5017,15.5017,29719.0384
2006-03-07 12:40:00,32.03,32.03,31.94,31.94,34181.96571660412,15.5017,15.5017,15.4581,15.4581,34181.9657
2006-03-07 12:50:00,31.94,31.94,31.86,31.86,24444.669844811848,15.4581,15.4581,15.4194,15.4194,24444.6698
2006-03-07 13:00:00,31.87,31.89,31.8,31.85,79825.54011563039,15.4242,15.4339,15.3903,15.4145,79825.5401
2006-03-07 13:10:00,31.82,31.82,31.79,31.81,40977.78679379248,15.4,15.4,15.3855,15.3952,40977.7868
2006-03-07 13:20:00,31.82,31.84,31.81,31.82,50207.9318389289,15.4,15.4097,15.3952,15.4,50207.9318
2006-03-07 13:30:00,31.83,31.88,31.81,31.83,87534.23268079926,15.4049,15.4291,15.3952,15.4049,87534.2327
2006-03-07 13:40:00,31.83,31.87,31.82,31.86,25458.97149812354,15.4049,15.4242,15.4,15.4194,25458.9715
2006-03-07 13:50:00,31.87,31.95,31.87,31.92,56902.32275078609,15.4242,15.4629,15.4242,15.4484,56902.3228
2006-03-07 14:00:00,31.92,31.92,31.83,31.83,55279.440105487374,15.4484,15.4484,15.4049,15.4049,55279.4401
2006-03-07 14:10:00,31.83,31.83,31.71,31.71,56090.88142813673,15.4049,15.4049,15.3468,15.3468,56090.8814
2006-03-07 14:20:00,31.73,31.79,31.7,31.71,148493.76204483214,15.3565,15.3855,15.3419,15.3468,148493.762
2006-03-07 14:30:00,31.7,31.72,31.67,31.69,24343.23967948068,15.3419,15.3516,15.3274,15.3371,24343.2397
2006-03-07 14:40:00,31.7,31.74,31.68,31.68,41079.216959123645,15.3419,15.3613,15.3323,15.3323,41079.217
2006-03-07 14:50:00,31.69,31.77,31.68,31.77,61162.3896946952,15.3371,15.3758,15.3323,15.3758,61162.3897
2006-03-07 15:00:00,31.77,31.81,31.74,31.8,112181.76285627346,15.3758,15.3952,15.3613,15.3903,112181.7629
2006-03-07 15:10:00,31.81,31.83,31.75,31.75,470635.9671366264,15.3952,15.4049,15.3661,15.3661,470635.9671
2006-03-07 15:20:00,31.76,31.78,31.75,31.78,89765.696318085,15.371,15.3807,15.3661,15.3807,89765.6963
2006-03-07 15:30:00,31.78,31.84,31.78,31.83,55076.57977482503,15.3807,15.4097,15.3807,15.4049,55076.5798
2006-03-07 15:40:00,31.82,31.89,31.81,31.89,83477.02606755249,15.4,15.4339,15.3952,15.4339,83477.0261
2006-03-07 15:50:00,31.9,31.96,31.89,31.91,103965.91946444871,15.4387,15.4678,15.4339,15.4436,103965.9195
2006-03-08 09:30:00,32.04,32.35,32.04,32.29,107921.69591236432,15.5065,15.6565,15.5065,15.6275,107921.6959
2006-03-08 09:40:00,32.29,32.29,32.02,32.08,119586.16492544884,15.6275,15.6275,15.4968,15.5259,119586.1649
2006-03-08 09:50:00,32.07,32.3,32.07,32.3,66741.04878790953,15.521,15.6323,15.521,15.6323,66741.0488
2006-03-08 10:00:00,32.31,32.31,32.17,32.23,339283.90303276194,15.6372,15.6372,15.5694,15.5985,339283.903
2006-03-08 10:10:00,32.24,32.31,32.19,32.3,56192.3115934679,15.6033,15.6372,15.5791,15.6323,56192.3116
2006-03-08 10:20:00,32.3,32.49,32.3,32.49,148088.04138350746,15.6323,15.7243,15.6323,15.7243,148088.0414
2006-03-08 10:30:00,32.49,32.58,32.34,32.58,609493.8634749975,15.7243,15.7678,15.6517,15.7678,609493.8635
2006-03-08 10:40:00,32.59,32.62,32.34,32.55,128917.74013591642,15.7727,15.7872,15.6517,15.7533,128917.7401
2006-03-08 10:50:00,32.54,32.58,32.52,32.53,163606.8566791764,15.7485,15.7678,15.7388,15.7436,163606.8567
2006-03-08 11:00:00,32.53,32.53,32.48,32.51,76681.20499036413,15.7436,15.7436,15.7194,15.734,76681.205
2006-03-08 11:10:00,32.49,32.51,32.44,32.51,36920.580180545694,15.7243,15.734,15.7001,15.734,36920.5802
2006-03-08 11:20:00,32.51,32.51,32.48,32.49,25560.40166345471,15.734,15.734,15.7194,15.7243,25560.4017
2006-03-08 11:30:00,32.49,32.53,32.49,32.53,46657.87605233797,15.7243,15.7436,15.7243,15.7436,46657.8761
2006-03-08 11:40:00,32.53,32.54,32.47,32.49,91895.72979003956,15.7436,15.7485,15.7146,15.7243,91895.7298
2006-03-08 11:50:00,32.49,32.5,32.4,32.41,52540.825641545794,15.7243,15.7291,15.6807,15.6856,52540.8256
2006-03-08 12:00:00,32.4,32.52,32.4,32.52,22111.77604219495,15.6807,15.7388,15.6807,15.7388,22111.776
2006-03-08 12:10:00,32.52,32.53,32.51,32.51,20793.183892889745,15.7388,15.7436,15.734,15.734,20793.1839
2006-03-08 12:20:00,32.51,32.53,32.49,32.53,67653.92027589005,15.734,15.7436,15.7243,15.7436,67653.9203
2006-03-08 12:30:00,32.53,32.55,32.52,32.54,67755.35044122122,15.7436,15.7533,15.7388,15.7485,67755.3504
2006-03-08 12:40:00,32.54,32.56,32.53,32.54,20083.17273557156,15.7485,15.7582,15.7436,15.7485,20083.1727
2006-03-08 12:50:00,32.54,32.57,32.53,32.56,34790.54670859114,15.7485,15.763,15.7436,15.7582,34790.5467
2006-03-08 13:00:00,32.56,32.57,32.53,32.56,413530.784055178,15.7582,15.763,15.7436,15.7582,413530.7841
2006-03-08 13:10:00,32.55,32.56,32.49,32.51,20184.60290090273,15.7533,15.7582,15.7243,15.734,20184.6029
2006-03-08 13:20:00,32.51,32.53,32.51,32.52,23836.08885282483,15.734,15.7436,15.734,15.7388,23836.0889
2006-03-08 13:30:00,32.52,32.52,32.47,32.48,22720.357034181965,15.7388,15.7388,15.7146,15.7194,22720.357
2006-03-08 13:40:00,32.47,32.47,32.41,32.43,29719.03844203266,15.7146,15.7146,15.6856,15.6952,29719.0384
2006-03-08 13:50:00,32.44,32.44,32.42,32.43,15417.385130337763,15.7001,15.7001,15.6904,15.6952,15417.3851
2006-03-08 14:00:00,32.43,32.43,32.37,32.43,39354.90414849376,15.6952,15.6952,15.6662,15.6952,39354.9041
2006-03-08 14:10:00,32.44,32.48,32.44,32.46,54265.13845217568,15.7001,15.7194,15.7001,15.7098,54265.1385
2006-03-08 14:20:00,32.46,32.51,32.46,32.48,70392.53473983162,15.7098,15.734,15.7098,15.7194,70392.5347
2006-03-08 14:30:00,32.49,32.53,32.49,32.5,59640.93721472766,15.7243,15.7436,15.7243,15.7291,59640.9372
2006-03-08 14:40:00,32.51,32.53,32.49,32.51,45542.1442336951,15.734,15.7436,15.7243,15.734,45542.1442
2006-03-08 14:50:00,32.5,32.51,32.45,32.46,42600.66943909119,15.7291,15.734,15.7049,15.7098,42600.6694
2006-03-08 15:00:00,32.45,32.48,32.43,32.44,55685.16076681205,15.7049,15.7194,15.6952,15.7001,55685.1608
2006-03-08 15:10:00,32.45,32.46,32.41,32.44,57713.76407343544,15.7049,15.7098,15.6856,15.7001,57713.7641
2006-03-08 15:20:00,32.45,32.55,32.43,32.53,87939.95334212395,15.7049,15.7533,15.6952,15.7436,87939.9533
2006-03-08 15:30:00,32.53,32.54,32.53,32.54,67552.49011055888,15.7436,15.7485,15.7436,15.7485,67552.4901
2006-03-08 15:40:00,32.53,32.59,32.53,32.58,137235.0136930723,15.7436,15.7727,15.7436,15.7678,137235.0137
2006-03-08 15:50:00,32.58,32.64,32.56,32.6,297393.24475098896,15.7678,15.7969,15.7582,15.7775,297393.2448
2006-03-09 09:30:00,32.61,32.79,32.61,32.74,41992.08844710417,15.7824,15.8695,15.7824,15.8453,41992.0884
2006-03-09 09:40:00,32.7,32.87,32.68,32.81,327619.43401967746,15.8259,15.9082,15.8162,15.8792,327619.434
2006-03-09 09:50:00,32.83,32.9,32.78,32.79,186225.7835480272,15.8888,15.9227,15.8646,15.8695,186225.7835
2006-03-09 10:00:00,32.8,32.87,32.78,32.86,97068.6682219292,15.8743,15.9082,15.8646,15.9034,97068.6682
2006-03-09 10:10:00,32.85,32.86,32.79,32.82,19778.88223957805,15.8985,15.9034,15.8695,15.884,19778.8822
2006-03-09 10:20:00,32.81,32.83,32.78,32.83,52439.395476214624,15.8792,15.8888,15.8646,15.8888,52439.3955
2006-03-09 10:30:00,32.83,32.93,32.82,32.92,58829.4958920783,15.8888,15.9372,15.884,15.9324,58829.4959
2006-03-09 10:40:00,32.91,32.92,32.78,32.89,53960.847956182166,15.9276,15.9324,15.8646,15.9179,53960.848
2006-03-09 10:50:00,32.89,32.92,32.85,32.92,24038.94918348717,15.9179,15.9324,15.8985,15.9324,24038.9492
2006-03-09 11:00:00,32.91,32.92,32.81,32.82,35094.83720458464,15.9276,15.9324,15.8792,15.884,35094.8372
2006-03-09 11:10:00,32.81,32.87,32.8,32.83,116746.12029617609,15.8792,15.9082,15.8743,15.8888,116746.1203
2006-03-09 11:20:00,32.82,32.86,32.82,32.85,12577.340501065017,15.884,15.9034,15.884,15.8985,12577.3405
2006-03-09 11:30:00,32.85,32.9,32.83,32.9,30834.770260675527,15.8985,15.9227,15.8888,15.9227,30834.7703
2006-03-09 11:40:00,32.9,32.92,32.89,32.89,27183.284308753424,15.9227,15.9324,15.9179,15.9179,27183.2843
2006-03-09 11:50:00,32.89,32.91,32.88,32.88,29921.898772695,15.9179,15.9276,15.913,15.913,29921.8988
2006-03-09 12:00:00,32.88,32.88,32.73,32.79,49599.35084694188,15.913,15.913,15.8404,15.8695,49599.3508
2006-03-09 12:10:00,32.79,32.79,32.73,32.75,12577.340501065017,15.8695,15.8695,15.8404,15.8501,12577.3405
2006-03-09 12:20:00,32.77,32.84,32.76,32.84,105183.08144842276,15.8598,15.8937,15.855,15.8937,105183.0814
2006-03-09 12:30:00,32.85,32.88,32.79,32.86,40977.78679379248,15.8985,15.913,15.8695,15.9034,40977.7868
2006-03-09 12:40:00,32.87,32.89,32.83,32.87,24140.37934881834,15.9082,15.9179,15.8888,15.9082,24140.3793
2006-03-09 12:50:00,32.87,32.88,32.84,32.84,8520.133887818238,15.9082,15.913,15.8937,15.8937,8520.1339
2006-03-09 13:00:00,32.83,32.84,32.81,32.83,39760.62480981844,15.8888,15.8937,15.8792,15.8888,39760.6248
2006-03-09 13:10:00,32.83,32.83,32.78,32.82,114616.08682422152,15.8888,15.8888,15.8646,15.884,114616.0868
2006-03-09 13:20:00,32.82,32.83,32.78,32.82,42194.948777766505,15.884,15.8888,15.8646,15.884,42194.9488
2006-03-09 13:30:00,32.82,32.85,32.82,32.82,11867.329343746833,15.884,15.8985,15.884,15.884,11867.3293
2006-03-09 13:40:00,32.82,32.83,32.72,32.74,1128816.3099705852,15.884,15.8888,15.8356,15.8453,1128816.31
2006-03-09 13:50:00,32.73,32.79,32.73,32.78,217364.84430469625,15.8404,15.8695,15.8404,15.8646,217364.8443
2006-03-09 14:00:00,32.77,32.82,32.77,32.8,25154.68100213004,15.8598,15.884,15.8598,15.8743,25154.681
2006-03-09 14:10:00,32.8,32.82,32.8,32.81,124657.6731920073,15.8743,15.884,15.8743,15.8792,124657.6732
2006-03-09 14:20:00,32.81,32.82,32.8,32.81,12780.200831727356,15.8792,15.884,15.8743,15.8792,12780.2008
2006-03-09 14:30:00,32.8,32.81,32.78,32.79,45846.43472968861,15.8743,15.8792,15.8646,15.8695,45846.4347
2006-03-09 14:40:00,32.79,32.8,32.75,32.75,36007.70869256517,15.8695,15.8743,15.8501,15.8501,36007.7087
2006-03-09 14:50:00,32.76,32.78,32.74,32.74,34587.6863779288,15.855,15.8646,15.8453,15.8453,34587.6864
2006-03-09 15:00:00,32.74,32.76,32.72,32.73,31544.781417993712,15.8453,15.855,15.8356,15.8404,31544.7814
2006-03-09 15:10:00,32.72,32.73,32.7,32.71,64002.43432396795,15.8356,15.8404,15.8259,15.8308,64002.4343
2006-03-09 15:20:00,32.71,32.74,32.71,32.74,22618.926868850795,15.8308,15.8453,15.8308,15.8453,22618.9269
2006-03-09 15:30:00,32.73,32.78,32.73,32.77,355715.5898164114,15.8404,15.8646,15.8404,15.8598,355715.5898
2006-03-09 15:40:00,32.77,32.81,32.74,32.79,65523.88680393549,15.8598,15.8792,15.8453,15.8695,65523.8868
2006-03-09 15:50:00,32.8,32.82,32.77,32.77,131554.92443452682,15.8743,15.884,15.8598,15.8598,131554.9244
2006-03-10 09:30:00,33.47,33.48,33.2,33.22,211380.4645501572,16.1986,16.2034,16.0679,16.0776,211380.4646
2006-03-10 09:40:00,33.21,33.41,33.06,33.34,211380.4645501572,16.0727,16.1695,16.0001,16.1357,211380.4646
2006-03-10 09:50:00,33.33,33.48,33.31,33.42,134192.10873313723,16.1308,16.2034,16.1211,16.1744,134192.1087
2006-03-10 10:00:00,33.43,33.46,33.32,33.38,124353.3826960138,16.1792,16.1937,16.126,16.155,124353.3827
2006-03-10 10:10:00,33.39,33.45,33.35,33.35,91084.2884673902,16.1599,16.1889,16.1405,16.1405,91084.2885
2006-03-10 10:20:00,33.39,33.42,33.36,33.39,77695.50664367584,16.1599,16.1744,16.1453,16.1599,77695.5066
2006-03-10 10:30:00,33.39,33.46,33.38,33.45,129120.60046657876,16.1599,16.1937,16.155,16.1889,129120.6005
2006-03-10 10:40:00,33.44,33.57,33.44,33.56,96865.80789126686,16.1841,16.247,16.1841,16.2421,96865.8079
2006-03-10 10:50:00,33.56,33.88,33.56,33.84,274470.0273861446,16.2421,16.397,16.2421,16.3776,274470.0274
2006-03-10 11:00:00,33.85,33.85,33.67,33.7,106197.38310173443,16.3825,16.3825,16.2954,16.3099,106197.3831
2006-03-10 11:10:00,33.69,33.7,33.66,33.66,195253.06826250127,16.3051,16.3099,16.2905,16.2905,195253.0683
2006-03-10 11:20:00,33.66,33.71,33.62,33.68,123643.3715386956,16.2905,16.3147,16.2712,16.3002,123643.3715
2006-03-10 11:30:00,33.69,33.71,33.65,33.67,60858.0991987017,16.3051,16.3147,16.2857,16.2954,60858.0992
2006-03-10 11:40:00,33.66,33.69,33.63,33.67,35601.98803124049,16.2905,16.3051,16.276,16.2954,35601.988
2006-03-10 11:50:00,33.67,33.67,33.63,33.64,96561.51739527336,16.2954,16.2954,16.276,16.2809,96561.5174
2006-03-10 12:00:00,33.64,33.67,33.62,33.63,76072.62399837712,16.2809,16.2954,16.2712,16.276,76072.624
2006-03-10 12:10:00,33.62,33.66,33.6,33.64,103560.19880312405,16.2712,16.2905,16.2615,16.2809,103560.1988
2006-03-10 12:20:00,33.64,33.66,33.62,33.65,72826.8587077797,16.2809,16.2905,16.2712,16.2857,72826.8587
2006-03-10 12:30:00,33.65,33.66,33.64,33.64,45034.993407039256,16.2857,16.2905,16.2809,16.2809,45034.9934
2006-03-10 12:40:00,33.64,33.65,33.62,33.64,77594.07647834466,16.2809,16.2857,16.2712,16.2809,77594.0765
2006-03-10 12:50:00,33.64,33.64,33.62,33.64,38644.89299117558,16.2809,16.2809,16.2712,16.2809,38644.893
2006-03-10 13:00:00,33.63,33.7,33.63,33.69,88954.25499543564,16.276,16.3099,16.276,16.3051,88954.255
2006-03-10 13:10:00,33.69,33.74,33.69,33.73,33269.094228623595,16.3051,16.3292,16.3051,16.3244,33269.0942
2006-03-10 13:20:00,33.73,33.74,33.71,33.71,50106.501673597726,16.3244,16.3292,16.3147,16.3147,50106.5017
2006-03-10 13:30:00,33.72,33.73,33.65,33.72,225884.97819251445,16.3196,16.3244,16.2857,16.3196,225884.9782
2006-03-10 13:40:00,33.72,33.74,33.71,33.73,29110.457450045644,16.3196,16.3292,16.3147,16.3244,29110.4575
2006-03-10 13:50:00,33.74,33.74,33.71,33.73,28501.87645805863,16.3292,16.3292,16.3147,16.3244,28501.8765
2006-03-10 14:00:00,33.73,33.75,33.72,33.74,39862.05497514961,16.3244,16.3341,16.3196,16.3292,39862.055
2006-03-10 14:10:00,33.73,33.75,33.73,33.74,34891.97687392231,16.3244,16.3341,16.3244,16.3292,34891.9769
2006-03-10 14:20:00,33.75,33.75,33.73,33.74,40876.3566284613,16.3341,16.3341,16.3244,16.3292,40876.3566
2006-03-10 14:30:00,33.73,33.74,33.7,33.71,45237.85373770159,16.3244,16.3292,16.3099,16.3147,45237.8537
2006-03-10 14:40:00,33.7,33.72,33.67,33.69,169388.37610305304,16.3099,16.3196,16.2954,16.3051,169388.3761
2006-03-10 14:50:00,33.69,33.71,33.68,33.7,118064.71244548127,16.3051,16.3147,16.3002,16.3099,118064.7124
2006-03-10 15:00:00,33.7,33.74,33.69,33.74,111370.3215336241,16.3099,16.3292,16.3051,16.3292,111370.3215
2006-03-10 15:10:00,33.74,33.76,33.72,33.75,53859.417790851,16.3292,16.3389,16.3196,16.3341,53859.4178
2006-03-10 15:20:00,33.76,33.82,33.76,33.81,47773.60787098083,16.3389,16.368,16.3389,16.3631,47773.6079
2006-03-10 15:30:00,33.81,33.9,33.8,33.84,71913.98721979916,16.3631,16.4067,16.3583,16.3776,71913.9872
2006-03-10 15:40:00,33.85,33.85,33.72,33.73,100415.8636778578,16.3825,16.3825,16.3196,16.3244,100415.8637
2006-03-10 15:50:00,33.73,33.75,33.71,33.73,235013.6930723197,16.3244,16.3341,16.3147,16.3244,235013.6931
2006-03-13 09:30:00,33.92,34.05,33.85,33.92,151435.23683943605,16.4164,16.4793,16.3825,16.4164,151435.2368
2006-03-13 09:40:00,33.93,34.09,33.91,34.01,288873.1108631707,16.4212,16.4986,16.4115,16.4599,288873.1109
2006-03-13 09:50:00,34.02,34.09,34.01,34.04,119079.01409879298,16.4648,16.4986,16.4599,16.4744,119079.0141
2006-03-13 10:00:00,34.04,34.1,34.02,34.08,83375.59590222132,16.4744,16.5035,16.4648,16.4938,83375.5959
2006-03-13 10:10:00,34.1,34.29,34.09,34.24,137336.44385840348,16.5035,16.5954,16.4986,16.5712,137336.4439
2006-03-13 10:20:00,34.26,34.26,34.21,34.25,68262.50126787707,16.5809,16.5809,16.5567,16.5761,68262.5013
2006-03-13 10:30:00,34.25,34.28,34.25,34.27,107313.11492037732,16.5761,16.5906,16.5761,16.5858,107313.1149
2006-03-13 10:40:00,34.27,34.35,34.25,34.35,102647.32731514351,16.5858,16.6245,16.5761,16.6245,102647.3273
2006-03-13 10:50:00,34.34,34.4,34.34,34.4,94330.05375798764,16.6196,16.6487,16.6196,16.6487,94330.0538
2006-03-13 11:00:00,34.4,34.48,34.39,34.39,160665.38188457247,16.6487,16.6874,16.6438,16.6438,160665.3819
2006-03-13 11:10:00,34.4,34.41,34.38,34.41,90982.85830205904,16.6487,16.6535,16.639,16.6535,90982.8583
2006-03-13 11:20:00,34.41,34.41,34.36,34.41,51323.66365757176,16.6535,16.6535,16.6293,16.6535,51323.6637
2006-03-13 11:30:00,34.41,34.43,34.39,34.42,80028.40044629273,16.6535,16.6632,16.6438,16.6584,80028.4004
2006-03-13 11:40:00,34.42,34.45,34.37,34.4,42904.95993508469,16.6584,16.6729,16.6342,16.6487,42904.9599
2006-03-13 11:50:00,34.41,34.46,34.37,34.45,65929.60746526017,16.6535,16.6777,16.6342,16.6729,65929.6075
2006-03-13 12:00:00,34.46,34.5,34.45,34.49,98184.40004057209,16.6777,16.6971,16.6729,16.6922,98184.4
2006-03-13 12:10:00,34.49,34.51,34.48,34.51,216046.252155391,16.6922,16.7019,16.6874,16.7019,216046.2522
2006-03-13 12:20:00,34.51,34.53,34.46,34.46,73131.1492037732,16.7019,16.7116,16.6777,16.6777,73131.1492
2006-03-13 12:30:00,34.46,34.46,34.41,34.42,45034.993407039256,16.6777,16.6777,16.6535,16.6584,45034.9934
2006-03-13 12:40:00,34.41,34.43,34.41,34.43,24951.820671467696,16.6535,16.6632,16.6535,16.6632,24951.8207
2006-03-13 12:50:00,34.43,34.43,34.36,34.37,73942.59052642256,16.6632,16.6632,16.6293,16.6342,73942.5905
2006-03-13 13:00:00,34.37,34.37,34.29,34.31,29719.03844203266,16.6342,16.6342,16.5954,16.6051,29719.0384
2006-03-13 13:10:00,34.31,34.36,34.31,34.32,25763.26199411705,16.6051,16.6293,16.6051,16.61,25763.262
2006-03-13 13:20:00,34.32,34.41,34.29,34.38,101430.1653311695,16.61,16.6535,16.5954,16.639,101430.1653
2006-03-13 13:30:00,34.39,34.41,34.37,34.4,44223.5520843899,16.6438,16.6535,16.6342,16.6487,44223.5521
2006-03-13 13:40:00,34.39,34.41,34.35,34.36,35500.55786590932,16.6438,16.6535,16.6245,16.6293,35500.5579
2006-03-13 13:50:00,34.36,34.41,34.35,34.4,39354.90414849376,16.6293,16.6535,16.6245,16.6487,39354.9041
2006-03-13 14:00:00,34.4,34.41,34.4,34.4,38442.03266051324,16.6487,16.6535,16.6487,16.6487,38442.0327
2006-03-13 14:10:00,34.41,34.41,34.36,34.36,37224.870676539205,16.6535,16.6535,16.6293,16.6293,37224.8707
2006-03-13 14:20:00,34.36,34.37,34.32,34.35,47672.17770564966,16.6293,16.6342,16.61,16.6245,47672.1777
2006-03-13 14:30:00,34.35,34.36,34.33,34.34,42296.37894309768,16.6245,16.6293,16.6148,16.6196,42296.3789
2006-03-13 14:40:00,34.34,34.34,34.26,34.27,44629.272745714574,16.6196,16.6196,16.5809,16.5858,44629.2727
2006-03-13 14:50:00,34.28,34.33,34.26,34.31,52236.53514555229,16.5906,16.6148,16.5809,16.6051,52236.5351
2006-03-13 15:00:00,34.31,34.31,34.26,34.26,58829.4958920783,16.6051,16.6051,16.5809,16.5809,58829.4959
2006-03-13 15:10:00,34.26,34.29,34.25,34.28,49396.49051627954,16.5809,16.5954,16.5761,16.5906,49396.4905
2006-03-13 15:20:00,34.28,34.28,34.18,34.19,59032.35622274064,16.5906,16.5906,16.5422,16.547,59032.3562
2006-03-13 15:30:00,34.19,34.23,34.19,34.22,72015.41738513033,16.547,16.5664,16.547,16.5616,72015.4174
2006-03-13 15:40:00,34.22,34.23,34.16,34.16,79622.67978496804,16.5616,16.5664,16.5325,16.5325,79622.6798
2006-03-13 15:50:00,34.16,34.19,34.15,34.17,207830.4087635663,16.5325,16.547,16.5277,16.5374,207830.4088
2006-03-14 09:30:00,34.11,34.34,33.97,34.33,130134.90211989044,16.5083,16.6196,16.4406,16.6148,130134.9021
2006-03-14 09:40:00,34.32,34.43,34.29,34.38,114210.36616289684,16.61,16.6632,16.5954,16.639,114210.3662
2006-03-14 09:50:00,34.4,34.6,34.39,34.55,132772.08641850087,16.6487,16.7455,16.6438,16.7213,132772.0864
2006-03-14 10:00:00,34.55,34.56,34.51,34.55,110761.74054163707,16.7213,16.7261,16.7019,16.7213,110761.7405
2006-03-14 10:10:00,34.56,34.56,34.44,34.5,76072.62399837712,16.7261,16.7261,16.668,16.6971,76072.624
2006-03-14 10:20:00,34.5,34.55,34.49,34.55,69682.52358251344,16.6971,16.7213,16.6922,16.7213,69682.5236
2006-03-14 10:30:00,34.55,34.56,34.49,34.5,36210.56902322751,16.7213,16.7261,16.6922,16.6971,36210.569
2006-03-14 10:40:00,34.5,34.56,34.45,34.55,52540.825641545794,16.6971,16.7261,16.6729,16.7213,52540.8256
2006-03-14 10:50:00,34.55,34.56,34.49,34.53,32559.08307130541,16.7213,16.7261,16.6922,16.7116,32559.0831
2006-03-14 11:00:00,34.54,34.55,34.52,34.52,57003.75291611726,16.7164,16.7213,16.7067,16.7067,57003.7529
2006-03-14 11:10:00,34.52,34.56,34.5,34.56,60959.52936403286,16.7067,16.7261,16.6971,16.7261,60959.5294
2006-03-14 11:20:00,34.55,34.56,34.53,34.53,26878.99381275992,16.7213,16.7261,16.7116,16.7116,26878.9938
2006-03-14 11:30:00,34.54,34.58,34.53,34.57,100720.1541738513,16.7164,16.7358,16.7116,16.7309,100720.1542
2006-03-14 11:40:00,34.57,34.63,34.55,34.61,104980.22111776042,16.7309,16.76,16.7213,16.7503,104980.2211
2006-03-14 11:50:00,34.61,34.62,34.59,34.62,35196.26736991581,16.7503,16.7551,16.7406,16.7551,35196.2674
2006-03-14 12:00:00,34.61,34.64,34.61,34.64,33674.81488994827,16.7503,16.7648,16.7503,16.7648,33674.8149
2006-03-14 12:10:00,34.63,34.72,34.62,34.72,53859.417790851,16.76,16.8035,16.7551,16.8035,53859.4178
2006-03-14 12:20:00,34.72,34.79,34.72,34.78,60046.65787605234,16.8035,16.8374,16.8035,16.8326,60046.6579
2006-03-14 12:30:00,34.77,34.78,34.72,34.72,21604.6252155391,16.8277,16.8326,16.8035,16.8035,21604.6252
2006-03-14 12:40:00,34.72,34.77,34.71,34.73,31849.07191398722,16.8035,16.8277,16.7987,16.8084,31849.0719
2006-03-14 12:50:00,34.73,34.73,34.67,34.69,39760.62480981844,16.8084,16.8084,16.7793,16.789,39760.6248
2006-03-14 13:00:00,34.68,34.7,34.67,34.68,67349.62977989654,16.7842,16.7939,16.7793,16.7842,67349.6298
2006-03-14 13:10:00,34.69,34.78,34.68,34.77,115021.8074855462,16.789,16.8326,16.7842,16.8277,115021.8075
2006-03-14 13:20:00,34.77,34.79,34.75,34.78,105487.37194441629,16.8277,16.8374,16.8181,16.8326,105487.3719
2006-03-14 13:30:00,34.78,34.81,34.78,34.79,23633.22852216249,16.8326,16.8471,16.8326,16.8374,23633.2285
2006-03-14 13:40:00,34.8,34.82,34.79,34.79,33269.094228623595,16.8423,16.8519,16.8374,16.8374,33269.0942
2006-03-14 13:50:00,34.78,34.81,34.74,34.75,70392.53473983162,16.8326,16.8471,16.8132,16.8181,70392.5347
2006-03-14 14:00:00,34.75,34.75,34.62,34.65,47367.88720965615,16.8181,16.8181,16.7551,16.7697,47367.8872
2006-03-14 14:10:00,34.65,34.7,34.65,34.69,38036.31199918856,16.7697,16.7939,16.7697,16.789,38036.312
2006-03-14 14:20:00,34.68,34.78,34.68,34.76,60249.518206714674,16.7842,16.8326,16.7842,16.8229,60249.5182
2006-03-14 14:30:00,34.76,34.81,34.75,34.75,25864.69215944822,16.8229,16.8471,16.8181,16.8181,25864.6922
2006-03-14 14:40:00,34.76,34.77,34.73,34.76,43412.11076174054,16.8229,16.8277,16.8084,16.8229,43412.1108
2006-03-14 14:50:00,34.76,34.76,34.74,34.75,13185.921493052034,16.8229,16.8229,16.8132,16.8181,13185.9215
2006-03-14 15:00:00,34.75,34.75,34.72,34.73,33979.10538594178,16.8181,16.8181,16.8035,16.8084,33979.1054
2006-03-14 15:10:00,34.72,34.74,34.71,34.71,35297.69753524698,16.8035,16.8132,16.7987,16.7987,35297.6975
2006-03-14 15:20:00,34.71,34.75,34.71,34.74,38442.03266051324,16.7987,16.8181,16.7987,16.8132,38442.0327
2006-03-14 15:30:00,34.74,34.76,34.72,34.75,95952.93640328634,16.8132,16.8229,16.8035,16.8181,95952.9364
2006-03-14 15:40:00,34.76,34.77,34.67,34.68,115021.8074855462,16.8229,16.8277,16.7793,16.7842,115021.8075
2006-03-14 15:50:00,34.69,34.7,34.67,34.69,151435.23683943605,16.789,16.7939,16.7793,16.789,151435.2368
2006-03-15 09:30:00,34.79,35.08,34.72,34.97,228217.8719951313,16.8374,16.9778,16.8035,16.9245,228217.872
2006-03-15 09:40:00,34.97,35.11,34.87,34.93,150522.36535145552,16.9245,16.9923,16.8761,16.9052,150522.3654
2006-03-15 09:50:00,34.94,34.96,34.85,34.96,93620.04260066945,16.91,16.9197,16.8665,16.9197,93620.0426
2006-03-15 10:00:00,34.97,34.99,34.88,34.91,63190.9930013186,16.9245,16.9342,16.881,16.8955,63190.993
2006-03-15 10:10:00,34.91,34.95,34.86,34.95,66436.75829191602,16.8955,16.9149,16.8713,16.9149,66436.7583
2006-03-15 10:20:00,34.94,34.95,34.9,34.91,57409.47357744193,16.91,16.9149,16.8907,16.8955,57409.4736
2006-03-15 10:30:00,34.91,34.93,34.89,34.91,126584.84633329952,16.8955,16.9052,16.8858,16.8955,126584.8463
2006-03-15 10:40:00,34.91,34.96,34.9,34.9,109544.57855766304,16.8955,16.9197,16.8907,16.8907,109544.5786
2006-03-15 10:50:00,34.9,34.9,34.77,34.8,76376.91449437062,16.8907,16.8907,16.8277,16.8423,76376.9145
2006-03-15 11:00:00,34.8,34.92,34.8,34.87,178517.0909828583,16.8423,16.9003,16.8423,16.8761,178517.091
2006-03-15 11:10:00,34.87,34.93,34.86,34.92,23430.36819150015,16.8761,16.9052,16.8713,16.9003,23430.3682
2006-03-15 11:20:00,34.92,34.99,34.92,34.99,46455.01572167563,16.9003,16.9342,16.9003,16.9342,46455.0157
2006-03-15 11:30:00,34.98,34.99,34.91,34.91,101024.44466984482,16.9294,16.9342,16.8955,16.8955,101024.4447
2006-03-15 11:40:00,34.92,34.95,34.9,34.91,94330.05375798764,16.9003,16.9149,16.8907,16.8955,94330.0538
2006-03-15 11:50:00,34.9,35.03,34.89,34.99,141495.08063698144,16.8907,16.9536,16.8858,16.9342,141495.0806
2006-03-15 12:00:00,34.98,35.0,34.93,35.0,55786.59093214322,16.9294,16.9391,16.9052,16.9391,55786.5909
2006-03-15 12:10:00,35.0,35.01,34.97,35.0,92605.74094735774,16.9391,16.9439,16.9245,16.9391,92605.7409
2006-03-15 12:20:00,34.99,34.99,34.95,34.96,26371.842986104068,16.9342,16.9342,16.9149,16.9197,26371.843
2006-03-15 12:30:00,34.95,34.98,34.94,34.97,35703.41819657166,16.9149,16.9294,16.91,16.9245,35703.4182
2006-03-15 12:40:00,34.97,34.98,34.97,34.98,17750.27893295466,16.9245,16.9294,16.9245,16.9294,17750.2789
2006-03-15 12:50:00,34.97,35.02,34.97,35.0,61770.970686682216,16.9245,16.9487,16.9245,16.9391,61770.9707
2006-03-15 13:00:00,35.0,35.01,34.99,35.01,24748.960340805355,16.9391,16.9439,16.9342,16.9439,24748.9603
2006-03-15 13:10:00,35.0,35.01,35.0,35.01,36920.580180545694,16.9391,16.9439,16.9391,16.9439,36920.5802
2006-03-15 13:20:00,35.01,35.06,35.01,35.05,31849.07191398722,16.9439,16.9681,16.9439,16.9633,31849.0719
2006-03-15 13:30:00,35.06,35.12,35.05,35.12,56192.3115934679,16.9681,16.9971,16.9633,16.9971,56192.3116
2006-03-15 13:40:00,35.12,35.18,35.11,35.18,71406.83639314333,16.9971,17.0262,16.9923,17.0262,71406.8364
2006-03-15 13:50:00,35.18,35.24,35.17,35.21,73942.59052642256,17.0262,17.0552,17.0213,17.0407,73942.5905
2006-03-15 14:00:00,35.21,35.21,35.1,35.13,52946.54630287048,17.0407,17.0407,16.9875,17.002,52946.5463
2006-03-15 14:10:00,35.14,35.24,35.14,35.24,51120.80332690942,17.0068,17.0552,17.0068,17.0552,51120.8033
2006-03-15 14:20:00,35.24,35.33,35.21,35.28,103965.91946444871,17.0552,17.0988,17.0407,17.0746,103965.9195
2006-03-15 14:30:00,35.28,35.38,35.26,35.35,111978.90252561112,17.0746,17.123,17.0649,17.1084,111978.9025
2006-03-15 14:40:00,35.35,35.39,35.33,35.36,64509.5851506238,17.1084,17.1278,17.0988,17.1133,64509.5852
2006-03-15 14:50:00,35.36,35.36,35.33,35.36,55989.45126280556,17.1133,17.1133,17.0988,17.1133,55989.4513
2006-03-15 15:00:00,35.36,35.38,35.33,35.33,84491.32772086418,17.1133,17.123,17.0988,17.0988,84491.3277
2006-03-15 15:10:00,35.33,35.35,35.31,35.35,104777.36078709808,17.0988,17.1084,17.0891,17.1084,104777.3608
2006-03-15 15:20:00,35.34,35.4,35.34,35.39,131859.2149305203,17.1036,17.1326,17.1036,17.1278,131859.2149
2006-03-15 15:30:00,35.39,35.42,35.39,35.41,125063.39385333196,17.1278,17.1423,17.1278,17.1375,125063.3939
2006-03-15 15:40:00,35.41,35.44,35.4,35.44,129729.18145856578,17.1375,17.152,17.1326,17.152,129729.1815
2006-03-15 15:50:00,35.44,35.48,35.43,35.44,233897.96125367685,17.152,17.1714,17.1472,17.152,233897.9613
2006-03-16 09:30:00,35.52,35.79,35.51,35.73,223146.36372857288,17.1907,17.3214,17.1859,17.2924,223146.3637
2006-03-16 09:40:00,35.72,35.88,35.6,35.69,198295.97322243635,17.2875,17.365,17.2294,17.273,198295.9732
2006-03-16 09:50:00,35.7,35.7,35.46,35.46,69175.37275585759,17.2778,17.2778,17.1617,17.1617,69175.3728
2006-03-16 10:00:00,35.47,35.54,35.41,35.49,128512.01947459174,17.1665,17.2004,17.1375,17.1762,128512.0195
2006-03-16 10:10:00,35.48,35.49,35.46,35.46,39253.47398316259,17.1714,17.1762,17.1617,17.1617,39253.474
2006-03-16 10:20:00,35.46,35.47,35.23,35.23,95445.78557663049,17.1617,17.1665,17.0504,17.0504,95445.7856
2006-03-16 10:30:00,35.23,35.34,35.21,35.24,123237.65087737094,17.0504,17.1036,17.0407,17.0552,123237.6509
2006-03-16 10:40:00,35.23,35.25,35.13,35.15,103357.3384724617,17.0504,17.06,17.002,17.0117,103357.3385
2006-03-16 10:50:00,35.14,35.2,35.08,35.17,65929.60746526017,17.0068,17.0359,16.9778,17.0213,65929.6075
2006-03-16 11:00:00,35.18,35.2,35.15,35.16,33471.95455928593,17.0262,17.0359,17.0117,17.0165,33471.9546
2006-03-16 11:10:00,35.16,35.17,35.13,35.14,30023.32893802617,17.0165,17.0213,17.002,17.0068,30023.3289
2006-03-16 11:20:00,35.13,35.16,35.1,35.15,25864.69215944822,17.002,17.0165,16.9875,17.0117,25864.6922
2006-03-16 11:30:00,35.15,35.16,35.13,35.15,27284.714474084594,17.0117,17.0165,17.002,17.0117,27284.7145
2006-03-16 11:40:00,35.15,35.21,35.13,35.2,40267.77563647429,17.0117,17.0407,17.002,17.0359,40267.7756
2006-03-16 11:50:00,35.21,35.24,35.14,35.21,29617.60827670149,17.0407,17.0552,17.0068,17.0407,29617.6083
2006-03-16 12:00:00,35.21,35.22,35.17,35.2,78405.51780099401,17.0407,17.0455,17.0213,17.0359,78405.5178
2006-03-16 12:10:00,35.19,35.19,35.12,35.13,20488.89339689624,17.031,17.031,16.9971,17.002,20488.8934
2006-03-16 12:20:00,35.12,35.17,35.1,35.17,52236.53514555229,16.9971,17.0213,16.9875,17.0213,52236.5351
2006-03-16 12:30:00,35.17,35.17,35.12,35.16,23126.077695506643,17.0213,17.0213,16.9971,17.0165,23126.0777
2006-03-16 12:40:00,35.15,35.16,35.14,35.16,23937.519018156,17.0117,17.0165,17.0068,17.0165,23937.519
2006-03-16 12:50:00,35.16,35.16,35.14,35.14,17648.84876762349,17.0165,17.0165,17.0068,17.0068,17648.8488
2006-03-16 13:00:00,35.14,35.15,35.11,35.15,18155.99959427934,17.0068,17.0117,16.9923,17.0117,18155.9996
2006-03-16 13:10:00,35.14,35.14,35.05,35.06,22010.34587686378,17.0068,17.0068,16.9633,16.9681,22010.3459
2006-03-16 13:20:00,35.06,35.11,35.03,35.11,126280.55583730602,16.9681,16.9923,16.9536,16.9923,126280.5558
2006-03-16 13:30:00,35.1,35.1,35.06,35.09,20488.89339689624,16.9875,16.9875,16.9681,16.9826,20488.8934
2006-03-16 13:40:00,35.09,35.12,35.08,35.08,26371.842986104068,16.9826,16.9971,16.9778,16.9778,26371.843
2006-03-16 13:50:00,35.09,35.09,34.95,34.95,35906.278527234,16.9826,16.9826,16.9149,16.9149,35906.2785
2006-03-16 14:00:00,34.96,35.03,34.96,35.01,44933.563241708085,16.9197,16.9536,16.9197,16.9439,44933.5632
2006-03-16 14:10:00,35.02,35.02,34.92,34.93,52033.67481488995,16.9487,16.9487,16.9003,16.9052,52033.6748
2006-03-16 14:20:00,34.93,34.97,34.92,34.97,22923.217364844302,16.9052,16.9245,16.9003,16.9245,22923.2174
2006-03-16 14:30:00,34.98,34.98,34.96,34.98,21503.19505020793,16.9294,16.9294,16.9197,16.9294,21503.1951
2006-03-16 14:40:00,34.98,34.99,34.89,34.92,50613.65250025358,16.9294,16.9342,16.8858,16.9003,50613.6525
2006-03-16 14:50:00,34.91,34.91,34.86,34.88,37123.44051120804,16.8955,16.8955,16.8713,16.881,37123.4405
2006-03-16 15:00:00,34.89,34.91,34.87,34.91,35601.98803124049,16.8858,16.8955,16.8761,16.8955,35601.988
2006-03-16 15:10:00,34.91,34.91,34.82,34.85,66132.46779592251,16.8955,16.8955,16.8519,16.8665,66132.4678
2006-03-16 15:20:00,34.86,35.04,34.85,34.98,98488.69053656555,16.8713,16.9584,16.8665,16.9294,98488.6905
2006-03-16 15:30:00,34.98,35.0,34.96,34.98,87939.95334212395,16.9294,16.9391,16.9197,16.9294,87939.9533
2006-03-16 15:40:00,34.98,35.03,34.95,35.02,68769.65209453291,16.9294,16.9536,16.9149,16.9487,68769.6521
2006-03-16 15:50:00,35.02,35.08,35.0,35.06,123541.94137336445,16.9487,16.9778,16.9391,16.9681,123541.9414
2006-03-17 09:30:00,35.35,35.38,35.05,35.06,738310.1734455827,17.1084,17.123,16.9633,16.9681,738310.1734
2006-03-17 09:40:00,35.06,35.07,34.93,34.94,81144.13226493559,16.9681,16.9729,16.9052,16.91,81144.1323
2006-03-17 09:50:00,34.94,34.96,34.76,34.88,108935.99756567604,16.91,16.9197,16.8229,16.881,108935.9976
2006-03-17 10:00:00,34.87,34.93,34.72,34.75,85201.33887818237,16.8761,16.9052,16.8035,16.8181,85201.3389
2006-03-17 10:10:00,34.72,34.81,34.71,34.77,74246.88102241607,16.8035,16.8471,16.7987,16.8277,74246.881
2006-03-17 10:20:00,34.77,34.88,34.77,34.84,82057.00375291612,16.8277,16.881,16.8277,16.8616,82057.0038
2006-03-17 10:30:00,34.84,34.89,34.8,34.83,66233.89796125368,16.8616,16.8858,16.8423,16.8568,66233.898
2006-03-17 10:40:00,34.83,34.9,34.77,34.8,57409.47357744193,16.8568,16.8907,16.8277,16.8423,57409.4736
2006-03-17 10:50:00,34.8,34.85,34.8,34.84,42194.948777766505,16.8423,16.8665,16.8423,16.8616,42194.9488
2006-03-17 11:00:00,34.83,34.89,34.82,34.89,48077.89836697434,16.8568,16.8858,16.8519,16.8858,48077.8984
2006-03-17 11:10:00,34.89,34.9,34.8,34.8,46556.4458870068,16.8858,16.8907,16.8423,16.8423,46556.4459
2006-03-17 11:20:00,34.8,34.85,34.78,34.8,39253.47398316259,16.8423,16.8665,16.8326,16.8423,39253.474
2006-03-17 11:30:00,34.8,34.82,34.76,34.76,23024.64753017548,16.8423,16.8519,16.8229,16.8229,23024.6475
2006-03-17 11:40:00,34.75,34.75,34.72,34.74,39152.04381783142,16.8181,16.8181,16.8035,16.8132,39152.0438
2006-03-17 11:50:00,34.74,34.8,34.73,34.79,33471.95455928593,16.8132,16.8423,16.8084,16.8374,33471.9546
2006-03-17 12:00:00,34.79,34.79,34.75,34.76,30226.189268688508,16.8374,16.8374,16.8181,16.8229,30226.1893
2006-03-17 12:10:00,34.76,34.76,34.74,34.75,21908.91571153261,16.8229,16.8229,16.8132,16.8181,21908.9157
2006-03-17 12:20:00,34.75,34.75,34.74,34.75,39862.05497514961,16.8181,16.8181,16.8132,16.8181,39862.055
2006-03-17 12:30:00,34.74,34.77,34.74,34.75,84998.47854752003,16.8132,16.8277,16.8132,16.8181,84998.4785
2006-03-17 12:40:00,34.76,34.76,34.72,34.72,49700.78101227305,16.8229,16.8229,16.8035,16.8035,49700.781
2006-03-17 12:50:00,34.72,34.73,34.71,34.71,29921.898772695,16.8035,16.8084,16.7987,16.7987,29921.8988
2006-03-17 13:00:00,34.71,34.72,34.69,34.7,38137.742164519725,16.7987,16.8035,16.789,16.7939,38137.7422
2006-03-17 13:10:00,34.69,34.72,34.69,34.72,49903.64134293539,16.789,16.8035,16.789,16.8035,49903.6413
2006-03-17 13:20:00,34.72,34.72,34.69,34.69,54062.27812151334,16.8035,16.8035,16.789,16.789,54062.2781
2006-03-17 13:30:00,34.69,34.7,34.64,34.68,71406.83639314333,16.789,16.7939,16.7648,16.7842,71406.8364
2006-03-17 13:40:00,34.68,34.73,34.68,34.73,49497.92068161071,16.7842,16.8084,16.7842,16.8084,49497.9207
2006-03-17 13:50:00,34.73,34.75,34.72,34.74,65726.74713459783,16.8084,16.8181,16.8035,16.8132,65726.7471
2006-03-17 14:00:00,34.74,34.75,34.72,34.72,59539.50704939649,16.8132,16.8181,16.8035,16.8035,59539.507
2006-03-17 14:10:00,34.72,34.73,34.7,34.71,37833.45166852622,16.8035,16.8084,16.7939,16.7987,37833.4517
2006-03-17 14:20:00,34.72,34.75,34.7,34.75,89359.97565676032,16.8035,16.8181,16.7939,16.8181,89359.9757
2006-03-17 14:30:00,34.74,34.75,34.72,34.73,48179.32853230551,16.8132,16.8181,16.8035,16.8084,48179.3285
2006-03-17 14:40:00,34.74,34.75,34.72,34.75,69783.95374784461,16.8132,16.8181,16.8035,16.8181,69783.9537
2006-03-17 14:50:00,34.75,34.76,34.72,34.73,250938.2290293133,16.8181,16.8229,16.8035,16.8084,250938.229
2006-03-17 15:00:00,34.73,34.74,34.72,34.73,96155.79673394868,16.8084,16.8132,16.8035,16.8084,96155.7967
2006-03-17 15:10:00,34.72,34.72,34.69,34.7,65219.59630794198,16.8035,16.8035,16.789,16.7939,65219.5963
2006-03-17 15:20:00,34.7,34.7,34.68,34.69,37529.16117253271,16.7939,16.7939,16.7842,16.789,37529.1612
2006-03-17 15:30:00,34.7,34.71,34.68,34.7,66233.89796125368,16.7939,16.7987,16.7842,16.7939,66233.898
2006-03-17 15:40:00,34.7,34.7,34.69,34.7,51627.95415356527,16.7939,16.7939,16.789,16.7939,51627.9542
2006-03-17 15:50:00,34.7,34.71,34.69,34.71,136423.57237042295,16.7939,16.7987,16.789,16.7987,136423.5724
2006-03-20 09:30:00,34.61,34.8,34.55,34.72,128309.1591439294,16.7503,16.8423,16.7213,16.8035,128309.1591
2006-03-20 09:40:00,34.71,34.82,34.7,34.74,62683.84217466274,16.7987,16.8519,16.7939,16.8132,62683.8422
2006-03-20 09:50:00,34.75,34.8,34.73,34.79,112486.05335226696,16.8181,16.8423,16.8084,16.8374,112486.0534
2006-03-20 10:00:00,34.74,34.8,34.52,34.53,68668.22192920174,16.8132,16.8423,16.7067,16.7116,68668.2219
2006-03-20 10:10:00,34.56,34.61,34.52,34.61,41586.36778577949,16.7261,16.7503,16.7067,16.7503,41586.3678
2006-03-20 10:20:00,34.61,34.61,34.28,34.45,50512.22233492241,16.7503,16.7503,16.5906,16.6729,50512.2223
2006-03-20 10:30:00,34.44,34.56,34.44,34.53,82057.00375291612,16.668,16.7261,16.668,16.7116,82057.0038
2006-03-20 10:40:00,34.53,34.56,34.4,34.41,40673.49629779896,16.7116,16.7261,16.6487,16.6535,40673.4963
2006-03-20 10:50:00,34.41,34.41,34.34,34.39,68668.22192920174,16.6535,16.6535,16.6196,16.6438,68668.2219
2006-03-20 11:00:00,34.38,34.52,34.38,34.52,80941.27193427326,16.639,16.7067,16.639,16.7067,80941.2719
2006-03-20 11:10:00,34.52,34.54,34.49,34.5,52845.116137539306,16.7067,16.7164,16.6922,16.6971,52845.1161
2006-03-20 11:20:00,34.5,34.51,34.48,34.51,35906.278527234,16.6971,16.7019,16.6874,16.7019,35906.2785
2006-03-20 11:30:00,34.51,34.52,34.48,34.52,40166.34547114312,16.7019,16.7067,16.6874,16.7067,40166.3455
2006-03-20 11:40:00,34.52,34.54,34.51,34.52,32254.79257531189,16.7067,16.7164,16.7019,16.7067,32254.7926
2006-03-20 11:50:00,34.52,34.56,34.52,34.56,32863.37356729891,16.7067,16.7261,16.7067,16.7261,32863.3736
2006-03-20 12:00:00,34.55,34.56,34.47,34.48,27893.29546607161,16.7213,16.7261,16.6825,16.6874,27893.2955
2006-03-20 12:10:00,34.47,34.51,34.47,34.49,16938.837610305305,16.6825,16.7019,16.6825,16.6922,16938.8376
2006-03-20 12:20:00,34.48,34.49,34.45,34.45,23734.658687493666,16.6874,16.6922,16.6729,16.6729,23734.6587
2006-03-20 12:30:00,34.46,34.49,34.46,34.47,14910.234303681917,16.6777,16.6922,16.6777,16.6825,14910.2343
2006-03-20 12:40:00,34.46,34.51,34.46,34.49,25357.54133279237,16.6777,16.7019,16.6777,16.6922,25357.5413
2006-03-20 12:50:00,34.5,34.51,34.48,34.5,48787.909524292525,16.6971,16.7019,16.6874,16.6971,48787.9095
2006-03-20 13:00:00,34.5,34.5,34.47,34.48,15823.10579166244,16.6971,16.6971,16.6825,16.6874,15823.1058
2006-03-20 13:10:00,34.47,34.51,34.47,34.51,36920.580180545694,16.6825,16.7019,16.6825,16.7019,36920.5802
2006-03-20 13:20:00,34.51,34.51,34.48,34.51,18866.010751597525,16.7019,16.7019,16.6874,16.7019,18866.0108
2006-03-20 13:30:00,34.5,34.51,34.47,34.49,21097.474388883253,16.6971,16.7019,16.6825,16.6922,21097.4744
2006-03-20 13:40:00,34.49,34.51,34.48,34.49,22923.217364844302,16.6922,16.7019,16.6874,16.6922,22923.2174
2006-03-20 13:50:00,34.5,34.54,34.5,34.53,24850.39050613653,16.6971,16.7164,16.6971,16.7116,24850.3905
2006-03-20 14:00:00,34.53,34.61,34.53,34.6,36007.70869256517,16.7116,16.7503,16.7116,16.7455,36007.7087
2006-03-20 14:10:00,34.59,34.6,34.53,34.53,28501.87645805863,16.7406,16.7455,16.7116,16.7116,28501.8765
2006-03-20 14:20:00,34.53,34.55,34.52,34.52,27487.57480474693,16.7116,16.7213,16.7067,16.7067,27487.5748
2006-03-20 14:30:00,34.52,34.53,34.48,34.49,23633.22852216249,16.7067,16.7116,16.6874,16.6922,23633.2285
2006-03-20 14:40:00,34.5,34.55,34.49,34.54,22517.496703519628,16.6971,16.7213,16.6922,16.7164,22517.4967
2006-03-20 14:50:00,34.54,34.56,34.51,34.52,26676.13348209757,16.7164,16.7261,16.7019,16.7067,26676.1335
2006-03-20 15:00:00,34.52,34.57,34.52,34.57,32964.803732630084,16.7067,16.7309,16.7067,16.7309,32964.8037
2006-03-20 15:10:00,34.57,34.6,34.56,34.56,30530.47976468201,16.7309,16.7455,16.7261,16.7261,30530.4798
2006-03-20 15:20:00,34.56,34.59,34.54,34.58,29009.02728471448,16.7261,16.7406,16.7164,16.7358,29009.0273
2006-03-20 15:30:00,34.58,34.64,34.58,34.62,49802.21117760422,16.7358,16.7648,16.7358,16.7551,49802.2112
2006-03-20 15:40:00,34.61,34.71,34.61,34.7,83882.74672887717,16.7503,16.7987,16.7503,16.7939,83882.7467
2006-03-20 15:50:00,34.7,34.71,34.65,34.68,157723.90708996856,16.7939,16.7987,16.7697,16.7842,157723.9071
2006-03-21 09:30:00,34.61,34.65,34.53,34.59,107313.11492037732,16.7503,16.7697,16.7116,16.7406,107313.1149
2006-03-21 09:40:00,34.57,34.59,34.51,34.51,111674.6120296176,16.7309,16.7406,16.7019,16.7019,111674.612
2006-03-21 09:50:00,34.51,34.61,34.5,34.58,79724.10995029921,16.7019,16.7503,16.6971,16.7358,79724.11
2006-03-21 10:00:00,34.57,34.61,34.52,34.53,27081.854143422253,16.7309,16.7503,16.7067,16.7116,27081.8541
2006-03-21 10:10:00,34.54,34.58,34.52,34.52,48585.04919363018,16.7164,16.7358,16.7067,16.7067,48585.0492
2006-03-21 10:20:00,34.52,34.54,34.46,34.54,28907.597119383303,16.7067,16.7164,16.6777,16.7164,28907.5971
2006-03-21 10:30:00,34.54,34.66,34.54,34.65,60655.23886803936,16.7164,16.7745,16.7164,16.7697,60655.2389
2006-03-21 10:40:00,34.66,34.77,34.65,34.76,82259.86408357846,16.7745,16.8277,16.7697,16.8229,82259.8641
2006-03-21 10:50:00,34.76,34.83,34.69,34.72,54569.42894816919,16.8229,16.8568,16.789,16.8035,54569.4289
2006-03-21 11:00:00,34.72,34.84,34.72,34.82,88142.81367278629,16.8035,16.8616,16.8035,16.8519,88142.8137
2006-03-21 11:10:00,34.82,34.82,34.65,34.66,51627.95415356527,16.8519,16.8519,16.7697,16.7745,51627.9542
2006-03-21 11:20:00,34.66,34.87,34.65,34.84,44629.272745714574,16.7745,16.8761,16.7697,16.8616,44629.2727
2006-03-21 11:30:00,34.83,34.91,34.82,34.91,46860.7363830003,16.8568,16.8955,16.8519,16.8955,46860.7364
2006-03-21 11:40:00,34.91,34.95,34.89,34.95,75464.0430063901,16.8955,16.9149,16.8858,16.9149,75464.043
2006-03-21 11:50:00,34.95,34.96,34.88,34.91,40977.78679379248,16.9149,16.9197,16.881,16.8955,40977.7868
2006-03-21 12:00:00,34.91,34.92,34.85,34.85,18967.440916928696,16.8955,16.9003,16.8665,16.8665,18967.4409
2006-03-21 12:10:00,34.84,34.84,34.73,34.74,29110.457450045644,16.8616,16.8616,16.8084,16.8132,29110.4575
2006-03-21 12:20:00,34.74,34.74,34.62,34.63,32559.08307130541,16.8132,16.8132,16.7551,16.76,32559.0831
2006-03-21 12:30:00,34.63,34.63,34.6,34.6,29313.31778070798,16.76,16.76,16.7455,16.7455,29313.3178
2006-03-21 12:40:00,34.6,34.65,34.56,34.64,24850.39050613653,16.7455,16.7697,16.7261,16.7648,24850.3905
2006-03-21 12:50:00,34.64,34.72,34.58,34.59,39253.47398316259,16.7648,16.8035,16.7358,16.7406,39253.474
2006-03-21 13:00:00,34.58,34.58,34.5,34.51,39253.47398316259,16.7358,16.7358,16.6971,16.7019,39253.474
2006-03-21 13:10:00,34.51,34.53,34.49,34.5,32761.943401967743,16.7019,16.7116,16.6922,16.6971,32761.9434
2006-03-21 13:20:00,34.5,34.51,34.44,34.49,66842.47895324069,16.6971,16.7019,16.668,16.6922,66842.479
2006-03-21 13:30:00,34.48,34.5,34.42,34.43,45034.993407039256,16.6874,16.6971,16.6584,16.6632,45034.9934
2006-03-21 13:40:00,34.42,34.42,34.34,34.36,53656.55746018866,16.6584,16.6584,16.6196,16.6293,53656.5575
2006-03-21 13:50:00,34.36,34.4,34.31,34.36,45237.85373770159,16.6293,16.6487,16.6051,16.6293,45237.8537
2006-03-21 14:00:00,34.36,34.41,34.35,34.36,27589.004970078106,16.6293,16.6535,16.6245,16.6293,27589.005
2006-03-21 14:10:00,34.36,34.37,34.3,34.36,38137.742164519725,16.6293,16.6342,16.6003,16.6293,38137.7422
2006-03-21 14:20:00,34.36,34.38,34.31,34.35,47165.02687899381,16.6293,16.639,16.6051,16.6245,47165.0269
2006-03-21 14:30:00,34.34,34.37,34.33,34.34,28907.597119383303,16.6196,16.6342,16.6148,16.6196,28907.5971
2006-03-21 14:40:00,34.34,34.34,34.28,34.28,45542.1442336951,16.6196,16.6196,16.5906,16.5906,45542.1442
2006-03-21 14:50:00,34.29,34.29,34.1,34.11,72725.42854244853,16.5954,16.5954,16.5035,16.5083,72725.4285
2006-03-21 15:00:00,34.11,34.15,34.05,34.08,61669.54052135105,16.5083,16.5277,16.4793,16.4938,61669.5405
2006-03-21 15:10:00,34.07,34.09,34.0,34.03,121919.05872806572,16.489,16.4986,16.4551,16.4696,121919.0587
2006-03-21 15:20:00,34.03,34.04,33.92,33.95,68871.08225986408,16.4696,16.4744,16.4164,16.4309,68871.0823
2006-03-21 15:30:00,33.95,33.99,33.91,33.96,86012.78020083172,16.4309,16.4502,16.4115,16.4357,86012.7802
2006-03-21 15:40:00,33.96,34.07,33.96,34.05,93822.90293133176,16.4357,16.489,16.4357,16.4793,93822.9029
2006-03-21 15:50:00,34.05,34.07,34.01,34.02,103661.62896845522,16.4793,16.489,16.4599,16.4648,103661.629
2006-03-22 09:30:00,33.37,33.75,33.22,33.72,413632.2142205092,16.1502,16.3341,16.0776,16.3196,413632.2142
2006-03-22 09:40:00,33.7,33.82,33.65,33.78,245866.72076275485,16.3099,16.368,16.2857,16.3486,245866.7208
2006-03-22 09:50:00,33.8,33.8,33.67,33.74,181661.4261081245,16.3583,16.3583,16.2954,16.3292,181661.4261
2006-03-22 10:00:00,33.75,33.82,33.74,33.74,157115.32609798154,16.3341,16.368,16.3292,16.3292,157115.3261
2006-03-22 10:10:00,33.74,33.78,33.72,33.77,107110.25458971498,16.3292,16.3486,16.3196,16.3438,107110.2546
2006-03-22 10:20:00,33.77,33.78,33.68,33.69,190282.990161274,16.3438,16.3486,16.3002,16.3051,190282.9902
2006-03-22 10:30:00,33.7,33.78,33.68,33.74,65523.88680393549,16.3099,16.3486,16.3002,16.3292,65523.8868
2006-03-22 10:40:00,33.76,33.82,33.73,33.8,73131.1492037732,16.3389,16.368,16.3244,16.3583,73131.1492
2006-03-22 10:50:00,33.79,33.82,33.76,33.76,63698.14382797444,16.3534,16.368,16.3389,16.3389,63698.1438
2006-03-22 11:00:00,33.77,33.84,33.75,33.84,83781.316563546,16.3438,16.3776,16.3341,16.3776,83781.3166
2006-03-22 11:10:00,33.84,33.86,33.81,33.85,50410.79216959124,16.3776,16.3873,16.3631,16.3825,50410.7922
2006-03-22 11:20:00,33.84,34.01,33.84,34.0,79825.54011563039,16.3776,16.4599,16.3776,16.4551,79825.5401
2006-03-22 11:30:00,34.0,34.0,33.9,33.92,84491.32772086418,16.4551,16.4551,16.4067,16.4164,84491.3277
2006-03-22 11:40:00,33.93,34.01,33.92,34.01,85201.33887818237,16.4212,16.4599,16.4164,16.4599,85201.3389
2006-03-22 11:50:00,34.01,34.14,34.01,34.06,62379.55167866924,16.4599,16.5228,16.4599,16.4841,62379.5517
2006-03-22 12:00:00,34.04,34.15,34.03,34.06,96764.37772593569,16.4744,16.5277,16.4696,16.4841,96764.3777
2006-03-22 12:10:00,34.06,34.06,33.94,33.95,62886.70250532508,16.4841,16.4841,16.426,16.4309,62886.7025
2006-03-22 12:20:00,33.94,33.94,33.82,33.82,29313.31778070798,16.426,16.426,16.368,16.368,29313.3178
2006-03-22 12:30:00,33.81,33.83,33.79,33.8,28907.597119383303,16.3631,16.3728,16.3534,16.3583,28907.5971
2006-03-22 12:40:00,33.81,33.83,33.79,33.83,33167.664063292425,16.3631,16.3728,16.3534,16.3728,33167.6641
2006-03-22 12:50:00,33.83,33.89,33.83,33.89,20083.17273557156,16.3728,16.4018,16.3728,16.4018,20083.1727
2006-03-22 13:00:00,33.89,33.94,33.87,33.94,38239.172329850895,16.4018,16.426,16.3922,16.426,38239.1723
2006-03-22 13:10:00,33.93,33.99,33.91,33.98,52642.255806876965,16.4212,16.4502,16.4115,16.4454,52642.2558
2006-03-22 13:20:00,33.98,34.01,33.97,33.99,36007.70869256517,16.4454,16.4599,16.4406,16.4502,36007.7087
2006-03-22 13:30:00,33.98,33.99,33.93,33.93,40470.63596713663,16.4454,16.4502,16.4212,16.4212,40470.636
2006-03-22 13:40:00,33.93,33.95,33.89,33.94,63393.85333198093,16.4212,16.4309,16.4018,16.426,63393.8533
2006-03-22 13:50:00,33.94,33.98,33.92,33.92,56090.88142813673,16.426,16.4454,16.4164,16.4164,56090.8814
2006-03-22 14:00:00,33.93,33.95,33.91,33.91,40977.78679379248,16.4212,16.4309,16.4115,16.4115,40977.7868
2006-03-22 14:10:00,33.91,33.91,33.87,33.87,52337.965310883454,16.4115,16.4115,16.3922,16.3922,52337.9653
2006-03-22 14:20:00,33.88,33.9,33.82,33.83,47976.46820164317,16.397,16.4067,16.368,16.3728,47976.4682
2006-03-22 14:30:00,33.83,33.84,33.8,33.82,95547.21574196166,16.3728,16.3776,16.3583,16.368,95547.2157
2006-03-22 14:40:00,33.82,33.85,33.82,33.82,68871.08225986408,16.368,16.3825,16.368,16.368,68871.0823
2006-03-22 14:50:00,33.83,33.91,33.82,33.9,66639.61862257836,16.3728,16.4115,16.368,16.4067,66639.6186
2006-03-22 15:00:00,33.89,33.91,33.86,33.91,40673.49629779896,16.4018,16.4115,16.3873,16.4115,40673.4963
2006-03-22 15:10:00,33.91,33.91,33.86,33.87,33066.233897961254,16.4115,16.4115,16.3873,16.3922,33066.2339
2006-03-22 15:20:00,33.86,33.9,33.86,33.9,68262.50126787707,16.3873,16.4067,16.3873,16.4067,68262.5013
2006-03-22 15:30:00,33.9,33.9,33.87,33.88,95952.93640328634,16.4067,16.4067,16.3922,16.397,95952.9364
2006-03-22 15:40:00,33.88,33.96,33.87,33.96,161375.39304189067,16.397,16.4357,16.3922,16.4357,161375.393
2006-03-22 15:50:00,33.97,33.98,33.93,33.96,144639.4157622477,16.4406,16.4454,16.4212,16.4357,144639.4158
2006-03-23 09:30:00,34.03,34.11,33.8,33.9,71711.12688913682,16.4696,16.5083,16.3583,16.4067,71711.1269
2006-03-23 09:40:00,33.89,33.98,33.83,33.95,198093.112891774,16.4018,16.4454,16.3728,16.4309,198093.1129
2006-03-23 09:50:00,33.96,34.02,33.92,33.95,69276.80292118876,16.4357,16.4648,16.4164,16.4309,69276.8029
2006-03-23 10:00:00,33.93,33.97,33.91,33.91,89258.54549142915,16.4212,16.4406,16.4115,16.4115,89258.5455
2006-03-23 10:10:00,33.91,33.92,33.78,33.85,81854.14342225378,16.4115,16.4164,16.3486,16.3825,81854.1434
2006-03-23 10:20:00,33.85,33.86,33.82,33.82,57409.47357744193,16.3825,16.3873,16.368,16.368,57409.4736
2006-03-23 10:30:00,33.82,33.82,33.68,33.71,88954.25499543564,16.368,16.368,16.3002,16.3147,88954.255
2006-03-23 10:40:00,33.71,33.77,33.69,33.72,53757.98762551983,16.3147,16.3438,16.3051,16.3196,53757.9876
2006-03-23 10:50:00,33.72,33.77,33.7,33.76,77391.21614768232,16.3196,16.3438,16.3099,16.3389,77391.2161
2006-03-23 11:00:00,33.77,33.81,33.72,33.81,165229.7393244751,16.3438,16.3631,16.3196,16.3631,165229.7393
2006-03-23 11:10:00,33.81,33.91,33.81,33.89,38847.75332183792,16.3631,16.4115,16.3631,16.4018,38847.7533
2006-03-23 11:20:00,33.89,33.91,33.87,33.87,22111.77604219495,16.4018,16.4115,16.3922,16.3922,22111.776
2006-03-23 11:30:00,33.87,33.88,33.82,33.83,38340.60249518207,16.3922,16.397,16.368,16.3728,38340.6025
2006-03-23 11:40:00,33.83,33.84,33.78,33.78,21706.05538087027,16.3728,16.3776,16.3486,16.3486,21706.0554
2006-03-23 11:50:00,33.78,33.83,33.78,33.83,28704.73678872097,16.3486,16.3728,16.3486,16.3728,28704.7368
2006-03-23 12:00:00,33.83,33.87,33.81,33.82,28806.166954052136,16.3728,16.3922,16.3631,16.368,28806.167
2006-03-23 12:10:00,33.82,33.83,33.81,33.81,14200.223146363727,16.368,16.3728,16.3631,16.3631,14200.2231
2006-03-23 12:20:00,33.8,33.87,33.8,33.86,28501.87645805863,16.3583,16.3922,16.3583,16.3873,28501.8765
2006-03-23 12:30:00,33.85,33.89,33.85,33.89,22213.20620752612,16.3825,16.4018,16.3825,16.4018,22213.2062
2006-03-23 12:40:00,33.89,33.94,33.88,33.93,52236.53514555229,16.4018,16.426,16.397,16.4212,52236.5351
2006-03-23 12:50:00,33.94,33.96,33.9,33.9,31037.630591337864,16.426,16.4357,16.4067,16.4067,31037.6306
2006-03-23 13:00:00,33.91,33.94,33.91,33.91,42702.09960442236,16.4115,16.426,16.4115,16.4115,42702.0996
2006-03-23 13:10:00,33.91,33.91,33.9,33.9,31139.06075666904,16.4115,16.4115,16.4067,16.4067,31139.0608
2006-03-23 13:20:00,33.9,33.91,33.9,33.9,30733.34009534436,16.4067,16.4115,16.4067,16.4067,30733.3401
2006-03-23 13:30:00,33.9,33.91,33.83,33.84,26473.27315143524,16.4067,16.4115,16.3728,16.3776,26473.2732
2006-03-23 13:40:00,33.84,33.86,33.82,33.85,33269.094228623595,16.3776,16.3873,16.368,16.3825,33269.0942
2006-03-23 13:50:00,33.85,33.91,33.84,33.91,47773.60787098083,16.3825,16.4115,16.3776,16.4115,47773.6079
2006-03-23 14:00:00,33.92,33.93,33.78,33.79,28299.016127396288,16.4164,16.4212,16.3486,16.3534,28299.0161
2006-03-23 14:10:00,33.79,33.8,33.74,33.76,31646.211583324883,16.3534,16.3583,16.3292,16.3389,31646.2116
2006-03-23 14:20:00,33.76,33.82,33.75,33.79,39050.61365250025,16.3389,16.368,16.3341,16.3534,39050.6137
2006-03-23 14:30:00,33.78,33.81,33.78,33.8,31240.490922000205,16.3486,16.3631,16.3486,16.3583,31240.4909
2006-03-23 14:40:00,33.8,33.85,33.8,33.84,20590.323562227408,16.3583,16.3825,16.3583,16.3776,20590.3236
2006-03-23 14:50:00,33.83,33.84,33.75,33.83,51729.38431889644,16.3728,16.3776,16.3341,16.3728,51729.3843
2006-03-23 15:00:00,33.83,33.87,33.81,33.85,29719.03844203266,16.3728,16.3922,16.3631,16.3825,29719.0384
2006-03-23 15:10:00,33.84,33.86,33.84,33.85,19981.74257024039,16.3776,16.3873,16.3776,16.3825,19981.7426
2006-03-23 15:20:00,33.83,33.87,33.8,33.87,28806.166954052136,16.3728,16.3922,16.3583,16.3922,28806.167
2006-03-23 15:30:00,33.86,33.87,33.8,33.83,58626.63556141596,16.3873,16.3922,16.3583,16.3728,58626.6356
2006-03-23 15:40:00,33.82,33.82,33.76,33.77,36717.71984988335,16.368,16.368,16.3389,16.3438,36717.7198
2006-03-23 15:50:00,33.77,33.79,33.75,33.79,72826.8587077797,16.3438,16.3534,16.3341,16.3534,72826.8587
2006-03-24 09:30:00,33.89,33.96,33.79,33.87,46759.30621766914,16.4018,16.4357,16.3534,16.3922,46759.3062
2006-03-24 09:40:00,33.86,33.91,33.82,33.9,33776.24505527944,16.3873,16.4115,16.368,16.4067,33776.2451
2006-03-24 09:50:00,33.89,33.91,33.83,33.85,26676.13348209757,16.4018,16.4115,16.3728,16.3825,26676.1335
2006-03-24 10:00:00,33.83,33.91,33.82,33.91,28806.166954052136,16.3728,16.4115,16.368,16.4115,28806.167
2006-03-24 10:10:00,33.91,33.95,33.9,33.93,61973.83101734456,16.4115,16.4309,16.4067,16.4212,61973.831
2006-03-24 10:20:00,33.93,33.94,33.89,33.92,35804.84836190283,16.4212,16.426,16.4018,16.4164,35804.8484
2006-03-24 10:30:00,33.91,34.0,33.91,33.99,89867.12648341617,16.4115,16.4551,16.4115,16.4502,89867.1265
2006-03-24 10:40:00,34.0,34.06,33.98,34.0,60249.518206714674,16.4551,16.4841,16.4454,16.4551,60249.5182
2006-03-24 10:50:00,34.0,34.0,33.94,34.0,33674.81488994827,16.4551,16.4551,16.426,16.4551,33674.8149
2006-03-24 11:00:00,34.0,34.07,33.95,34.04,36109.13885789634,16.4551,16.489,16.4309,16.4744,36109.1389
2006-03-24 11:10:00,34.03,34.04,33.97,34.01,38239.172329850895,16.4696,16.4744,16.4406,16.4599,38239.1723
2006-03-24 11:20:00,34.01,34.06,34.0,34.0,55685.16076681205,16.4599,16.4841,16.4551,16.4551,55685.1608
2006-03-24 11:30:00,34.01,34.01,33.96,33.97,33573.3847246171,16.4599,16.4599,16.4357,16.4406,33573.3847
2006-03-24 11:40:00,33.97,33.99,33.96,33.99,16533.116948980627,16.4406,16.4502,16.4357,16.4502,16533.1169
2006-03-24 11:50:00,33.99,34.03,33.98,33.99,51729.38431889644,16.4502,16.4696,16.4454,16.4502,51729.3843
2006-03-24 12:00:00,33.98,34.05,33.98,34.05,20083.17273557156,16.4454,16.4793,16.4454,16.4793,20083.1727
2006-03-24 12:10:00,34.05,34.08,34.05,34.07,13895.93265037022,16.4793,16.4938,16.4793,16.489,13895.9327
2006-03-24 12:20:00,34.06,34.06,34.04,34.05,7404.402069175373,16.4841,16.4841,16.4744,16.4793,7404.4021
2006-03-24 12:30:00,34.05,34.06,34.05,34.06,33269.094228623595,16.4793,16.4841,16.4793,16.4841,33269.0942
2006-03-24 12:40:00,34.06,34.06,33.99,34.01,34790.54670859114,16.4841,16.4841,16.4502,16.4599,34790.5467
2006-03-24 12:50:00,34.01,34.01,33.98,34.01,49092.20002028604,16.4599,16.4599,16.4454,16.4599,49092.2
2006-03-24 13:00:00,34.01,34.01,33.94,33.94,16228.826452987118,16.4599,16.4599,16.426,16.426,16228.8265
2006-03-24 13:10:00,33.94,33.95,33.91,33.91,43614.97109240288,16.426,16.4309,16.4115,16.4115,43614.9711
2006-03-24 13:20:00,33.9,33.91,33.85,33.9,51425.09382290293,16.4067,16.4115,16.3825,16.4067,51425.0938
2006-03-24 13:30:00,33.9,33.92,33.88,33.92,24444.669844811848,16.4067,16.4164,16.397,16.4164,24444.6698
2006-03-24 13:40:00,33.92,34.0,33.92,33.97,33573.3847246171,16.4164,16.4551,16.4164,16.4406,33573.3847
2006-03-24 13:50:00,33.97,33.99,33.96,33.99,30530.47976468201,16.4406,16.4502,16.4357,16.4502,30530.4798
2006-03-24 14:00:00,33.99,33.99,33.92,33.97,23024.64753017548,16.4502,16.4502,16.4164,16.4406,23024.6475
2006-03-24 14:10:00,33.96,34.04,33.95,34.0,29617.60827670149,16.4357,16.4744,16.4309,16.4551,29617.6083
2006-03-24 14:20:00,33.99,33.99,33.96,33.97,20691.75372755857,16.4502,16.4502,16.4357,16.4406,20691.7537
2006-03-24 14:30:00,33.97,33.98,33.94,33.95,28907.597119383303,16.4406,16.4454,16.426,16.4309,28907.5971
2006-03-24 14:40:00,33.95,34.01,33.95,33.97,29820.46860736383,16.4309,16.4599,16.4309,16.4406,29820.4686
2006-03-24 14:50:00,33.97,33.99,33.91,33.91,24748.960340805355,16.4406,16.4502,16.4115,16.4115,24748.9603
2006-03-24 15:00:00,33.92,33.93,33.91,33.91,23024.64753017548,16.4164,16.4212,16.4115,16.4115,23024.6475
2006-03-24 15:10:00,33.91,33.92,33.88,33.92,44730.702911045744,16.4115,16.4164,16.397,16.4164,44730.7029
2006-03-24 15:20:00,33.92,33.99,33.91,33.93,36109.13885789634,16.4164,16.4502,16.4115,16.4212,36109.1389
2006-03-24 15:30:00,33.91,33.94,33.88,33.89,29719.03844203266,16.4115,16.426,16.397,16.4018,29719.0384
2006-03-24 15:40:00,33.88,33.91,33.88,33.91,51526.5239882341,16.397,16.4115,16.397,16.4115,51526.524
2006-03-24 15:50:00,33.91,33.94,33.9,33.94,60350.948372045845,16.4115,16.426,16.4067,16.426,60350.9484
2006-03-27 09:30:00,33.86,34.04,33.78,33.98,68059.64093721473,16.3873,16.4744,16.3486,16.4454,68059.6409
2006-03-27 09:40:00,34.0,34.14,33.92,34.05,110558.88021097476,16.4551,16.5228,16.4164,16.4793,110558.8802
2006-03-27 09:50:00,34.05,34.18,34.04,34.06,52845.116137539306,16.4793,16.5422,16.4744,16.4841,52845.1161
2006-03-27 10:00:00,34.06,34.18,34.06,34.17,59742.36738005883,16.4841,16.5422,16.4841,16.5374,59742.3674
2006-03-27 10:10:00,34.17,34.28,34.15,34.27,58525.2053960848,16.5374,16.5906,16.5277,16.5858,58525.2054
2006-03-27 10:20:00,34.27,34.33,34.26,34.33,66741.04878790953,16.5858,16.6148,16.5809,16.6148,66741.0488
2006-03-27 10:30:00,34.33,34.34,34.3,34.32,49802.21117760422,16.6148,16.6196,16.6003,16.61,49802.2112
2006-03-27 10:40:00,34.32,34.36,34.29,34.35,193833.04594786488,16.61,16.6293,16.5954,16.6245,193833.0459
2006-03-27 10:50:00,34.35,34.38,34.31,34.35,37326.300841870376,16.6245,16.639,16.6051,16.6245,37326.3008
2006-03-27 11:00:00,34.35,34.4,34.33,34.37,63292.423166649765,16.6245,16.6487,16.6148,16.6342,63292.4232
2006-03-27 11:10:00,34.36,34.41,34.34,34.4,33776.24505527944,16.6293,16.6535,16.6196,16.6487,33776.2451
2006-03-27 11:20:00,34.4,34.41,34.39,34.4,22010.34587686378,16.6487,16.6535,16.6438,16.6487,22010.3459
2006-03-27 11:30:00,34.4,34.48,34.39,34.45,61263.81986002637,16.6487,16.6874,16.6438,16.6729,61263.8199
2006-03-27 11:40:00,34.44,34.48,34.43,34.47,16431.686783649457,16.668,16.6874,16.6632,16.6825,16431.6868
2006-03-27 11:50:00,34.46,34.47,34.44,34.44,23531.79835683132,16.6777,16.6825,16.668,16.668,23531.7984
2006-03-27 12:00:00,34.44,34.48,34.44,34.46,18967.440916928696,16.668,16.6874,16.668,16.6777,18967.4409
2006-03-27 12:10:00,34.46,34.47,34.42,34.43,22010.34587686378,16.6777,16.6825,16.6584,16.6632,22010.3459
2006-03-27 12:20:00,34.44,34.48,34.4,34.47,22416.066538188457,16.668,16.6874,16.6487,16.6825,22416.0665
2006-03-27 12:30:00,34.47,34.55,34.47,34.55,72015.41738513033,16.6825,16.7213,16.6825,16.7213,72015.4174
2006-03-27 12:40:00,34.55,34.56,34.51,34.51,46150.72522568212,16.7213,16.7261,16.7019,16.7019,46150.7252
2006-03-27 12:50:00,34.51,34.53,34.44,34.45,44629.272745714574,16.7019,16.7116,16.668,16.6729,44629.2727
2006-03-27 13:00:00,34.47,34.53,34.47,34.52,40977.78679379248,16.6825,16.7116,16.6825,16.7067,40977.7868
2006-03-27 13:10:00,34.52,34.56,34.5,34.55,24951.820671467696,16.7067,16.7261,16.6971,16.7213,24951.8207
2006-03-27 13:20:00,34.56,34.56,34.46,34.5,38036.31199918856,16.7261,16.7261,16.6777,16.6971,38036.312
2006-03-27 13:30:00,34.49,34.5,34.45,34.48,22923.217364844302,16.6922,16.6971,16.6729,16.6874,22923.2174
2006-03-27 13:40:00,34.5,34.51,34.42,34.43,24850.39050613653,16.6971,16.7019,16.6584,16.6632,24850.3905
2006-03-27 13:50:00,34.42,34.49,34.39,34.46,16431.686783649457,16.6584,16.6922,16.6438,16.6777,16431.6868
2006-03-27 14:00:00,34.46,34.49,34.46,34.49,21097.474388883253,16.6777,16.6922,16.6777,16.6922,21097.4744
2006-03-27 14:10:00,34.49,34.51,34.47,34.49,34384.826047266455,16.6922,16.7019,16.6825,16.6922,34384.826
2006-03-27 14:20:00,34.5,34.51,34.49,34.5,53453.69712952632,16.6971,16.7019,16.6922,16.6971,53453.6971
2006-03-27 14:30:00,34.52,34.55,34.49,34.5,82767.0149102343,16.7067,16.7213,16.6922,16.6971,82767.0149
2006-03-27 14:40:00,34.5,34.51,34.46,34.51,47367.88720965615,16.6971,16.7019,16.6777,16.7019,47367.8872
2006-03-27 14:50:00,34.51,34.51,34.47,34.49,69276.80292118876,16.7019,16.7019,16.6825,16.6922,69276.8029
2006-03-27 15:00:00,34.49,34.5,34.46,34.5,37934.88183385739,16.6922,16.6971,16.6777,16.6971,37934.8818
2006-03-27 15:10:00,34.49,34.49,34.46,34.48,39050.61365250025,16.6922,16.6922,16.6777,16.6874,39050.6137
2006-03-27 15:20:00,34.48,34.48,34.38,34.45,171416.97940967645,16.6874,16.6874,16.639,16.6729,171416.9794
2006-03-27 15:30:00,34.45,34.51,34.45,34.5,48483.61902829901,16.6729,16.7019,16.6729,16.6971,48483.619
2006-03-27 15:40:00,34.49,34.51,34.47,34.47,73638.30003042905,16.6922,16.7019,16.6825,16.6825,73638.3
2006-03-27 15:50:00,34.47,34.47,34.42,34.42,153058.11948473475,16.6825,16.6825,16.6584,16.6584,153058.1195
2006-03-28 09:30:00,34.48,34.48,34.23,34.36,93518.61243533828,16.6874,16.6874,16.5664,16.6293,93518.6124
2006-03-28 09:40:00,34.36,34.41,34.33,34.34,48382.18886296784,16.6293,16.6535,16.6148,16.6196,48382.1889
2006-03-28 09:50:00,34.31,34.41,34.31,34.41,46252.155391013286,16.6051,16.6535,16.6051,16.6535,46252.1554
2006-03-28 10:00:00,34.41,34.41,34.31,34.31,48787.909524292525,16.6535,16.6535,16.6051,16.6051,48787.9095
2006-03-28 10:10:00,34.31,34.38,34.31,34.34,30631.909930013186,16.6051,16.639,16.6051,16.6196,30631.9099
2006-03-28 10:20:00,34.35,34.38,34.29,34.38,28197.58596206512,16.6245,16.639,16.5954,16.639,28197.586
2006-03-28 10:30:00,34.39,34.39,34.27,34.27,29617.60827670149,16.6438,16.6438,16.5858,16.5858,29617.6083
2006-03-28 10:40:00,34.27,34.33,34.27,34.31,163911.1471751699,16.5858,16.6148,16.5858,16.6051,163911.1472
2006-03-28 10:50:00,34.3,34.36,34.27,34.32,27081.854143422253,16.6003,16.6293,16.5858,16.61,27081.8541
2006-03-28 11:00:00,34.32,34.34,34.25,34.26,39253.47398316259,16.61,16.6196,16.5761,16.5809,39253.474
2006-03-28 11:10:00,34.27,34.3,34.26,34.27,17344.558271629983,16.5858,16.6003,16.5809,16.5858,17344.5583
2006-03-28 11:20:00,34.28,34.32,34.26,34.28,18460.290090272847,16.5906,16.61,16.5809,16.5906,18460.2901
2006-03-28 11:30:00,34.31,34.36,34.3,34.34,35601.98803124049,16.6051,16.6293,16.6003,16.6196,35601.988
2006-03-28 11:40:00,34.35,34.37,34.31,34.31,19474.59174358454,16.6245,16.6342,16.6051,16.6051,19474.5917
2006-03-28 11:50:00,34.32,34.32,34.22,34.22,40267.77563647429,16.61,16.61,16.5616,16.5616,40267.7756
2006-03-28 12:00:00,34.21,34.26,34.17,34.25,27487.57480474693,16.5567,16.5809,16.5374,16.5761,27487.5748
2006-03-28 12:10:00,34.25,34.3,34.25,34.27,47165.02687899381,16.5761,16.6003,16.5761,16.5858,47165.0269
2006-03-28 12:20:00,34.27,34.31,34.27,34.3,39862.05497514961,16.5858,16.6051,16.5858,16.6003,39862.055
2006-03-28 12:30:00,34.31,34.34,34.29,34.3,79825.54011563039,16.6051,16.6196,16.5954,16.6003,79825.5401
2006-03-28 12:40:00,34.29,34.36,34.28,34.35,18155.99959427934,16.5954,16.6293,16.5906,16.6245,18155.9996
2006-03-28 12:50:00,34.35,34.41,34.34,34.39,22213.20620752612,16.6245,16.6535,16.6196,16.6438,22213.2062
2006-03-28 13:00:00,34.4,34.4,34.32,34.32,7708.692565168882,16.6487,16.6487,16.61,16.61,7708.6926
2006-03-28 13:10:00,34.32,34.34,34.29,34.3,17040.267775636476,16.61,16.6196,16.5954,16.6003,17040.2678
2006-03-28 13:20:00,34.31,34.33,34.28,34.31,36717.71984988335,16.6051,16.6148,16.5906,16.6051,36717.7198
2006-03-28 13:30:00,34.32,34.33,34.31,34.33,11563.038847753322,16.61,16.6148,16.6051,16.6148,11563.0388
2006-03-28 13:40:00,34.33,34.35,34.29,34.34,29110.457450045644,16.6148,16.6245,16.5954,16.6196,29110.4575
2006-03-28 13:50:00,34.33,34.35,34.32,34.35,7505.832234506543,16.6148,16.6245,16.61,16.6245,7505.8322
2006-03-28 14:00:00,34.35,34.43,34.34,34.43,30834.770260675527,16.6245,16.6632,16.6196,16.6632,30834.7703
2006-03-28 14:10:00,34.43,34.43,34.3,34.31,64205.294654630285,16.6632,16.6632,16.6003,16.6051,64205.2947
2006-03-28 14:20:00,34.31,34.34,34.16,34.2,68161.0711025459,16.6051,16.6196,16.5325,16.5519,68161.0711
2006-03-28 14:30:00,34.2,34.21,34.11,34.12,52033.67481488995,16.5519,16.5567,16.5083,16.5132,52033.6748
2006-03-28 14:40:00,34.12,34.2,34.04,34.09,47773.60787098083,16.5132,16.5519,16.4744,16.4986,47773.6079
2006-03-28 14:50:00,34.1,34.1,34.02,34.03,40267.77563647429,16.5035,16.5035,16.4648,16.4696,40267.7756
2006-03-28 15:00:00,34.04,34.04,33.9,33.9,50207.9318389289,16.4744,16.4744,16.4067,16.4067,50207.9318
2006-03-28 15:10:00,33.88,33.9,33.78,33.79,86519.93102748758,16.397,16.4067,16.3486,16.3534,86519.931
2006-03-28 15:20:00,33.78,33.89,33.78,33.87,163809.71700983873,16.3486,16.4018,16.3486,16.3922,163809.717
2006-03-28 15:30:00,33.86,33.93,33.86,33.87,237143.72654427428,16.3873,16.4212,16.3873,16.3922,237143.7265
2006-03-28 15:40:00,33.87,33.87,33.78,33.83,152753.82898874124,16.3922,16.3922,16.3486,16.3728,152753.829
2006-03-28 15:50:00,33.83,33.89,33.81,33.87,104980.22111776042,16.3728,16.4018,16.3631,16.3922,104980.2211
2006-03-29 09:30:00,33.82,34.11,33.82,34.11,70798.2554011563,16.368,16.5083,16.368,16.5083,70798.2554
2006-03-29 09:40:00,34.1,34.11,33.92,33.94,39659.19464448728,16.5035,16.5083,16.4164,16.426,39659.1946
2006-03-29 09:50:00,33.93,34.01,33.91,33.93,79521.24961963687,16.4212,16.4599,16.4115,16.4212,79521.2496
2006-03-29 10:00:00,33.93,33.94,33.88,33.91,48280.75869763668,16.4212,16.426,16.397,16.4115,48280.7587
2006-03-29 10:10:00,33.89,33.96,33.89,33.95,105893.09260574097,16.4018,16.4357,16.4018,16.4309,105893.0926
2006-03-29 10:20:00,33.95,34.02,33.95,34.02,36109.13885789634,16.4309,16.4648,16.4309,16.4648,36109.1389
2006-03-29 10:30:00,34.02,34.08,33.95,33.96,35703.41819657166,16.4648,16.4938,16.4309,16.4357,35703.4182
2006-03-29 10:40:00,33.96,34.0,33.93,33.96,31037.630591337864,16.4357,16.4551,16.4212,16.4357,31037.6306
2006-03-29 10:50:00,33.96,34.01,33.96,34.0,15214.524799675424,16.4357,16.4599,16.4357,16.4551,15214.5248
2006-03-29 11:00:00,33.99,34.1,33.97,34.08,31950.50207931839,16.4502,16.5035,16.4406,16.4938,31950.5021
2006-03-29 11:10:00,34.08,34.14,34.07,34.14,32153.362409980728,16.4938,16.5228,16.489,16.5228,32153.3624
2006-03-29 11:20:00,34.13,34.16,34.07,34.12,38442.03266051324,16.518,16.5325,16.489,16.5132,38442.0327
2006-03-29 11:30:00,34.12,34.22,34.12,34.18,104168.77979511108,16.5132,16.5616,16.5132,16.5422,104168.7798
2006-03-29 11:40:00,34.18,34.27,34.17,34.26,57815.194238766606,16.5422,16.5858,16.5374,16.5809,57815.1942
2006-03-29 11:50:00,34.25,34.28,34.2,34.21,62683.84217466274,16.5761,16.5906,16.5519,16.5567,62683.8422
2006-03-29 12:00:00,34.2,34.25,34.2,34.24,18866.010751597525,16.5519,16.5761,16.5519,16.5712,18866.0108
2006-03-29 12:10:00,34.24,34.27,34.23,34.24,24241.809514149507,16.5712,16.5858,16.5664,16.5712,24241.8095
2006-03-29 12:20:00,34.25,34.25,34.23,34.25,8215.843391824728,16.5761,16.5761,16.5664,16.5761,8215.8434
2006-03-29 12:30:00,34.24,34.24,34.22,34.22,9331.575210467594,16.5712,16.5712,16.5616,16.5616,9331.5752
2006-03-29 12:40:00,34.22,34.23,34.19,34.19,18054.56942894817,16.5616,16.5664,16.547,16.547,18054.5694
2006-03-29 12:50:00,34.19,34.2,34.14,34.15,11258.748351759814,16.547,16.5519,16.5228,16.5277,11258.7484
2006-03-29 13:00:00,34.16,34.16,34.07,34.09,25154.68100213004,16.5325,16.5325,16.489,16.4986,25154.681
2006-03-29 13:10:00,34.09,34.17,34.08,34.17,30530.47976468201,16.4986,16.5374,16.4938,16.5374,30530.4798
2006-03-29 13:20:00,34.17,34.21,34.12,34.14,22010.34587686378,16.5374,16.5567,16.5132,16.5228,22010.3459
2006-03-29 13:30:00,34.13,34.14,34.06,34.06,22618.926868850795,16.518,16.5228,16.4841,16.4841,22618.9269
2006-03-29 13:40:00,34.07,34.09,34.04,34.04,13287.351658383202,16.489,16.4986,16.4744,16.4744,13287.3517
2006-03-29 13:50:00,34.05,34.08,34.04,34.06,12070.18967440917,16.4793,16.4938,16.4744,16.4841,12070.1897
2006-03-29 14:00:00,34.05,34.06,33.99,34.05,48585.04919363018,16.4793,16.4841,16.4502,16.4793,48585.0492
2006-03-29 14:10:00,34.06,34.1,34.04,34.04,34283.395881935285,16.4841,16.5035,16.4744,16.4744,34283.3959
2006-03-29 14:20:00,34.04,34.07,34.03,34.07,36920.580180545694,16.4744,16.489,16.4696,16.489,36920.5802
2006-03-29 14:30:00,34.06,34.14,34.06,34.11,48077.89836697434,16.4841,16.5228,16.4841,16.5083,48077.8984
2006-03-29 14:40:00,34.11,34.12,34.09,34.11,9838.72603712344,16.5083,16.5132,16.4986,16.5083,9838.726
2006-03-29 14:50:00,34.1,34.17,34.1,34.15,26270.412820772897,16.5035,16.5374,16.5035,16.5277,26270.4128
2006-03-29 15:00:00,34.17,34.21,34.15,34.16,69479.6632518511,16.5374,16.5567,16.5277,16.5325,69479.6633
2006-03-29 15:10:00,34.15,34.26,34.15,34.24,230956.4864590729,16.5277,16.5809,16.5277,16.5712,230956.4865
2006-03-29 15:20:00,34.24,34.28,34.23,34.24,114616.08682422152,16.5712,16.5906,16.5664,16.5712,114616.0868
2006-03-29 15:30:00,34.23,34.25,34.16,34.17,49903.64134293539,16.5664,16.5761,16.5325,16.5374,49903.6413
2006-03-29 15:40:00,34.16,34.18,34.09,34.11,81854.14342225378,16.5325,16.5422,16.4986,16.5083,81854.1434
2006-03-29 15:50:00,34.11,34.13,34.09,34.1,179835.6831321635,16.5083,16.518,16.4986,16.5035,179835.6831
2006-03-30 09:30:00,34.01,34.3,34.01,34.3,64509.5851506238,16.4599,16.6003,16.4599,16.6003,64509.5852
2006-03-30 09:40:00,34.3,34.31,34.26,34.27,35196.26736991581,16.6003,16.6051,16.5809,16.5858,35196.2674
2006-03-30 09:50:00,34.28,34.42,34.25,34.4,95547.21574196166,16.5906,16.6584,16.5761,16.6487,95547.2157
2006-03-30 10:00:00,34.41,34.41,34.38,34.4,30936.200426006693,16.6535,16.6535,16.639,16.6487,30936.2004
2006-03-30 10:10:00,34.39,34.41,34.28,34.28,39354.90414849376,16.6438,16.6535,16.5906,16.5906,39354.9041
2006-03-30 10:20:00,34.27,34.3,34.23,34.24,42904.95993508469,16.5858,16.6003,16.5664,16.5712,42904.9599
2006-03-30 10:30:00,34.22,34.22,34.07,34.08,45440.71406836393,16.5616,16.5616,16.489,16.4938,45440.7141
2006-03-30 10:40:00,34.07,34.1,34.01,34.1,57612.33390810427,16.489,16.5035,16.4599,16.5035,57612.3339
2006-03-30 10:50:00,34.11,34.14,33.98,33.99,45846.43472968861,16.5083,16.5228,16.4454,16.4502,45846.4347
2006-03-30 11:00:00,34.0,34.0,33.94,33.94,72826.8587077797,16.4551,16.4551,16.426,16.426,72826.8587
2006-03-30 11:10:00,33.94,33.94,33.86,33.89,46759.30621766914,16.426,16.426,16.3873,16.4018,46759.3062
2006-03-30 11:20:00,33.88,33.91,33.87,33.91,41282.07728978599,16.397,16.4115,16.3922,16.4115,41282.0773
2006-03-30 11:30:00,33.9,33.96,33.89,33.95,43919.26158839639,16.4067,16.4357,16.4018,16.4309,43919.2616
2006-03-30 11:40:00,33.94,34.05,33.94,34.02,140176.48848767622,16.426,16.4793,16.426,16.4648,140176.4885
2006-03-30 11:50:00,34.02,34.04,34.01,34.03,16533.116948980627,16.4648,16.4744,16.4599,16.4696,16533.1169
2006-03-30 12:00:00,34.03,34.06,34.01,34.06,24038.94918348717,16.4696,16.4841,16.4599,16.4841,24038.9492
2006-03-30 12:10:00,34.08,34.09,34.05,34.07,32660.513236636576,16.4938,16.4986,16.4793,16.489,32660.5132
2006-03-30 12:20:00,34.1,34.14,34.1,34.14,19373.161578253374,16.5035,16.5228,16.5035,16.5228,19373.1616
2006-03-30 12:30:00,34.15,34.15,34.11,34.11,43107.82026574703,16.5277,16.5277,16.5083,16.5083,43107.8203
2006-03-30 12:40:00,34.11,34.12,34.07,34.11,40572.06613246779,16.5083,16.5132,16.489,16.5083,40572.0661
2006-03-30 12:50:00,34.09,34.19,34.08,34.19,26067.55249011056,16.4986,16.547,16.4938,16.547,26067.5525
2006-03-30 13:00:00,34.19,34.19,34.05,34.05,35399.12770057815,16.547,16.547,16.4793,16.4793,35399.1277
2006-03-30 13:10:00,34.03,34.03,33.91,33.91,25966.12232477939,16.4696,16.4696,16.4115,16.4115,25966.1223
2006-03-30 13:20:00,33.92,34.01,33.92,33.95,16025.96612232478,16.4164,16.4599,16.4164,16.4309,16025.9661
2006-03-30 13:30:00,33.94,33.97,33.91,33.96,25763.26199411705,16.426,16.4406,16.4115,16.4357,25763.262
2006-03-30 13:40:00,33.95,33.96,33.93,33.96,19677.45207424688,16.4309,16.4357,16.4212,16.4357,19677.4521
2006-03-30 13:50:00,33.96,34.02,33.96,34.01,43310.68059640937,16.4357,16.4648,16.4357,16.4599,43310.6806
2006-03-30 14:00:00,34.02,34.1,34.01,34.06,31341.92108733137,16.4648,16.5035,16.4599,16.4841,31341.9211
2006-03-30 14:10:00,34.07,34.11,34.06,34.08,61060.95952936403,16.489,16.5083,16.4841,16.4938,61060.9595
2006-03-30 14:20:00,34.09,34.1,34.01,34.08,59438.07688406532,16.4986,16.5035,16.4599,16.4938,59438.0769
2006-03-30 14:30:00,34.08,34.11,34.08,34.08,36413.42935388985,16.4938,16.5083,16.4938,16.4938,36413.4294
2006-03-30 14:40:00,34.08,34.11,34.06,34.11,35297.69753524698,16.4938,16.5083,16.4841,16.5083,35297.6975
2006-03-30 14:50:00,34.1,34.11,34.07,34.1,57206.61324677959,16.5035,16.5083,16.489,16.5035,57206.6132
2006-03-30 15:00:00,34.1,34.14,34.08,34.14,38442.03266051324,16.5035,16.5228,16.4938,16.5228,38442.0327
2006-03-30 15:10:00,34.13,34.14,34.12,34.12,38442.03266051324,16.518,16.5228,16.5132,16.5132,38442.0327
2006-03-30 15:20:00,34.12,34.27,34.12,34.26,88041.38350745512,16.5132,16.5858,16.5132,16.5809,88041.3835
2006-03-30 15:30:00,34.27,34.27,34.25,34.26,68668.22192920174,16.5858,16.5858,16.5761,16.5809,68668.2219
2006-03-30 15:40:00,34.25,34.25,34.16,34.17,69276.80292118876,16.5761,16.5761,16.5325,16.5374,69276.8029
2006-03-30 15:50:00,34.16,34.16,34.12,34.15,177807.0798255401,16.5325,16.5325,16.5132,16.5277,177807.0798
2006-03-31 09:30:00,34.07,34.16,33.95,34.01,58322.34506542246,16.489,16.5325,16.4309,16.4599,58322.3451
2006-03-31 09:40:00,34.01,34.01,33.86,33.88,90881.42813672786,16.4599,16.4599,16.3873,16.397,90881.4281
2006-03-31 09:50:00,33.86,34.01,33.85,34.01,79926.97028096156,16.3873,16.4599,16.3825,16.4599,79926.9703
2006-03-31 10:00:00,34.03,34.05,33.96,33.99,56598.032254792575,16.4696,16.4793,16.4357,16.4502,56598.0323
2006-03-31 10:10:00,34.0,34.04,34.0,34.01,23328.938026168984,16.4551,16.4744,16.4551,16.4599,23328.938
2006-03-31 10:20:00,34.01,34.05,33.98,33.98,51222.23349224059,16.4599,16.4793,16.4454,16.4454,51222.2335
2006-03-31 10:30:00,33.98,34.03,33.98,34.02,37732.02150319505,16.4454,16.4696,16.4454,16.4648,37732.0215
2006-03-31 10:40:00,34.04,34.04,33.99,34.02,40876.3566284613,16.4744,16.4744,16.4502,16.4648,40876.3566
2006-03-31 10:50:00,34.01,34.02,33.97,33.97,38340.60249518207,16.4599,16.4648,16.4406,16.4406,38340.6025
2006-03-31 11:00:00,33.97,34.01,33.97,34.0,51729.38431889644,16.4406,16.4599,16.4406,16.4551,51729.3843
2006-03-31 11:10:00,33.99,34.02,33.97,33.98,50309.36200426007,16.4502,16.4648,16.4406,16.4454,50309.362
2006-03-31 11:20:00,33.98,33.99,33.96,33.96,47672.17770564966,16.4454,16.4502,16.4357,16.4357,47672.1777
2006-03-31 11:30:00,33.97,34.01,33.95,33.97,47367.88720965615,16.4406,16.4599,16.4309,16.4406,47367.8872
2006-03-31 11:40:00,33.97,34.01,33.96,33.99,24444.669844811848,16.4406,16.4599,16.4357,16.4502,24444.6698
2006-03-31 11:50:00,34.0,34.01,33.98,33.99,38137.742164519725,16.4551,16.4599,16.4454,16.4502,38137.7422
2006-03-31 12:00:00,33.98,33.99,33.96,33.98,64813.87564661731,16.4454,16.4502,16.4357,16.4454,64813.8756
2006-03-31 12:10:00,33.96,34.0,33.96,33.99,24546.10001014301,16.4357,16.4551,16.4357,16.4502,24546.1
2006-03-31 12:20:00,33.99,34.03,33.98,34.03,36007.70869256517,16.4502,16.4696,16.4454,16.4696,36007.7087
2006-03-31 12:30:00,34.03,34.1,34.03,34.09,34993.40703925347,16.4696,16.5035,16.4696,16.4986,34993.407
2006-03-31 12:40:00,34.1,34.1,34.08,34.09,44426.41241505224,16.5035,16.5035,16.4938,16.4986,44426.4124
2006-03-31 12:50:00,34.1,34.13,34.09,34.1,57105.18308144842,16.5035,16.518,16.4986,16.5035,57105.1831
2006-03-31 13:00:00,34.11,34.12,34.09,34.09,39050.61365250025,16.5083,16.5132,16.4986,16.4986,39050.6137
2006-03-31 13:10:00,34.11,34.13,34.1,34.12,34891.97687392231,16.5083,16.518,16.5035,16.5132,34891.9769
2006-03-31 13:20:00,34.13,34.13,34.1,34.11,23836.08885282483,16.518,16.518,16.5035,16.5083,23836.0889
2006-03-31 13:30:00,34.1,34.11,34.09,34.1,73232.57936910437,16.5035,16.5083,16.4986,16.5035,73232.5794
2006-03-31 13:40:00,34.11,34.11,34.08,34.09,53453.69712952632,16.5083,16.5083,16.4938,16.4986,53453.6971
2006-03-31 13:50:00,34.09,34.1,34.09,34.09,20691.75372755857,16.4986,16.5035,16.4986,16.4986,20691.7537
2006-03-31 14:00:00,34.09,34.14,34.09,34.11,50207.9318389289,16.4986,16.5228,16.4986,16.5083,50207.9318
2006-03-31 14:10:00,34.12,34.12,34.11,34.11,21807.48554620144,16.5132,16.5132,16.5083,16.5083,21807.4855
2006-03-31 14:20:00,34.11,34.12,34.1,34.12,31139.06075666904,16.5083,16.5132,16.5035,16.5132,31139.0608
2006-03-31 14:30:00,34.12,34.17,34.12,34.15,47165.02687899381,16.5132,16.5374,16.5132,16.5277,47165.0269
2006-03-31 14:40:00,34.15,34.16,34.13,34.15,55685.16076681205,16.5277,16.5325,16.518,16.5277,55685.1608
2006-03-31 14:50:00,34.15,34.26,34.14,34.23,54873.71944416269,16.5277,16.5809,16.5228,16.5664,54873.7194
2006-03-31 15:00:00,34.23,34.26,34.23,34.26,89562.83598742266,16.5664,16.5809,16.5664,16.5809,89562.836
2006-03-31 15:10:00,34.24,34.3,34.22,34.23,136322.1422050918,16.5712,16.6003,16.5616,16.5664,136322.1422
2006-03-31 15:20:00,34.22,34.23,34.19,34.2,24140.37934881834,16.5616,16.5664,16.547,16.5519,24140.3793
2006-03-31 15:30:00,34.19,34.21,34.14,34.15,71508.2665584745,16.547,16.5567,16.5228,16.5277,71508.2666
2006-03-31 15:40:00,34.15,34.15,34.08,34.08,61568.11035601988,16.5277,16.5277,16.4938,16.4938,61568.1104
2006-03-31 15:50:00,34.08,34.1,34.07,34.09,117658.9917841566,16.4938,16.5035,16.489,16.4986,117658.9918
2006-04-03 09:30:00,34.2,34.21,34.06,34.08,43817.83142306522,16.5519,16.5567,16.4841,16.4938,43817.8314
2006-04-03 09:40:00,34.07,34.25,34.07,34.25,58728.06572674713,16.489,16.5761,16.489,16.5761,58728.0657
2006-04-03 09:50:00,34.25,34.32,34.22,34.31,35601.98803124049,16.5761,16.61,16.5616,16.6051,35601.988
2006-04-03 10:00:00,34.31,34.32,34.21,34.27,305913.3786388072,16.6051,16.61,16.5567,16.5858,305913.3786
2006-04-03 10:10:00,34.27,34.42,34.23,34.42,624201.237448017,16.5858,16.6584,16.5664,16.6584,624201.2374
2006-04-03 10:20:00,34.41,34.44,34.36,34.41,537681.3064205295,16.6535,16.668,16.6293,16.6535,537681.3064
2006-04-03 10:30:00,34.41,34.45,34.37,34.4,87229.94218480577,16.6535,16.6729,16.6342,16.6487,87229.9422
2006-04-03 10:40:00,34.41,34.49,34.39,34.45,48889.339689623695,16.6535,16.6922,16.6438,16.6729,48889.3397
2006-04-03 10:50:00,34.43,34.43,34.36,34.39,40572.06613246779,16.6632,16.6632,16.6293,16.6438,40572.0661
2006-04-03 11:00:00,34.39,34.42,34.36,34.4,88041.38350745512,16.6438,16.6584,16.6293,16.6487,88041.3835
2006-04-03 11:10:00,34.41,34.47,34.4,34.47,32356.22274064307,16.6535,16.6825,16.6487,16.6825,32356.2227
2006-04-03 11:20:00,34.45,34.51,34.45,34.5,30226.189268688508,16.6729,16.7019,16.6729,16.6971,30226.1893
2006-04-03 11:30:00,34.5,34.51,34.47,34.49,44426.41241505224,16.6971,16.7019,16.6825,16.6922,44426.4124
2006-04-03 11:40:00,34.5,34.54,34.48,34.52,45542.1442336951,16.6971,16.7164,16.6874,16.7067,45542.1442
2006-04-03 11:50:00,34.52,34.54,34.49,34.49,77289.78598235115,16.7067,16.7164,16.6922,16.6922,77289.786
2006-04-03 12:00:00,34.47,34.52,34.46,34.51,77492.6463130135,16.6825,16.7067,16.6777,16.7019,77492.6463
2006-04-03 12:10:00,34.52,34.59,34.51,34.58,49802.21117760422,16.7067,16.7406,16.7019,16.7358,49802.2112
2006-04-03 12:20:00,34.59,34.61,34.58,34.61,28806.166954052136,16.7406,16.7503,16.7358,16.7503,28806.167
2006-04-03 12:30:00,34.61,34.66,34.61,34.65,35601.98803124049,16.7503,16.7745,16.7503,16.7697,35601.988
2006-04-03 12:40:00,34.66,34.76,34.65,34.71,85201.33887818237,16.7745,16.8229,16.7697,16.7987,85201.3389
2006-04-03 12:50:00,34.71,34.75,34.7,34.75,27487.57480474693,16.7987,16.8181,16.7939,16.8181,27487.5748
2006-04-03 13:00:00,34.75,34.75,34.71,34.72,27690.435135409272,16.8181,16.8181,16.7987,16.8035,27690.4351
2006-04-03 13:10:00,34.72,34.78,34.7,34.72,60350.948372045845,16.8035,16.8326,16.7939,16.8035,60350.9484
2006-04-03 13:20:00,34.72,34.73,34.7,34.71,15214.524799675424,16.8035,16.8084,16.7939,16.7987,15214.5248
2006-04-03 13:30:00,34.71,34.74,34.71,34.72,33370.524393954765,16.7987,16.8132,16.7987,16.8035,33370.5244
2006-04-03 13:40:00,34.72,34.73,34.7,34.7,27284.714474084594,16.8035,16.8084,16.7939,16.7939,27284.7145
2006-04-03 13:50:00,34.7,34.75,34.69,34.7,43209.2504310782,16.7939,16.8181,16.789,16.7939,43209.2504
2006-04-03 14:00:00,34.69,34.71,34.65,34.66,28299.016127396288,16.789,16.7987,16.7697,16.7745,28299.0161
2006-04-03 14:10:00,34.65,34.69,34.65,34.67,53656.55746018866,16.7697,16.789,16.7697,16.7793,53656.5575
2006-04-03 14:20:00,34.67,34.68,34.65,34.65,45846.43472968861,16.7793,16.7842,16.7697,16.7697,45846.4347
2006-04-03 14:30:00,34.65,34.66,34.57,34.58,62582.41200933157,16.7697,16.7745,16.7309,16.7358,62582.412
2006-04-03 14:40:00,34.57,34.57,34.53,34.55,38847.75332183792,16.7309,16.7309,16.7116,16.7213,38847.7533
2006-04-03 14:50:00,34.57,34.57,34.53,34.54,29414.74794603915,16.7309,16.7309,16.7116,16.7164,29414.7479
2006-04-03 15:00:00,34.54,34.54,34.49,34.5,53859.417790851,16.7164,16.7164,16.6922,16.6971,53859.4178
2006-04-03 15:10:00,34.49,34.5,34.48,34.49,43412.11076174054,16.6922,16.6971,16.6874,16.6922,43412.1108
2006-04-03 15:20:00,34.49,34.5,34.39,34.39,38644.89299117558,16.6922,16.6971,16.6438,16.6438,38644.893
2006-04-03 15:30:00,34.39,34.4,34.27,34.29,76376.91449437062,16.6438,16.6487,16.5858,16.5954,76376.9145
2006-04-03 15:40:00,34.29,34.36,34.22,34.25,86418.5008621564,16.5954,16.6293,16.5616,16.5761,86418.5009
2006-04-03 15:50:00,34.26,34.3,34.22,34.27,89055.6851607668,16.5809,16.6003,16.5616,16.5858,89055.6852
2006-04-04 09:30:00,35.25,35.38,35.2,35.2,780200.8317273557,17.06,17.123,17.0359,17.0359,780200.8317
2006-04-04 09:40:00,35.2,35.24,34.8,34.81,271325.6922608784,17.0359,17.0552,16.8423,16.8471,271325.6923
2006-04-04 09:50:00,34.78,35.03,34.74,35.02,289380.26168982656,16.8326,16.9536,16.8132,16.9487,289380.2617
2006-04-04 10:00:00,35.02,35.05,34.92,34.94,288873.1108631707,16.9487,16.9633,16.9003,16.91,288873.1109
2006-04-04 10:10:00,34.93,34.93,34.85,34.86,139263.61699969572,16.9052,16.9052,16.8665,16.8713,139263.617
2006-04-04 10:20:00,34.86,34.89,34.81,34.81,123541.94137336445,16.8713,16.8858,16.8471,16.8471,123541.9414
2006-04-04 10:30:00,34.82,34.82,34.57,34.6,113297.49467491632,16.8519,16.8519,16.7309,16.7455,113297.4947
2006-04-04 10:40:00,34.59,34.63,34.56,34.6,90982.85830205904,16.7406,16.76,16.7261,16.7455,90982.8583
2006-04-04 10:50:00,34.6,34.6,34.48,34.48,81549.85292626027,16.7455,16.7455,16.6874,16.6874,81549.8529
2006-04-04 11:00:00,34.48,34.49,34.32,34.36,105893.09260574097,16.6874,16.6922,16.61,16.6293,105893.0926
2006-04-04 11:10:00,34.35,35.0,34.34,34.54,129019.1703012476,16.6245,16.9391,16.6196,16.7164,129019.1703
2006-04-04 11:20:00,34.51,34.65,34.46,34.64,88548.53433411097,16.7019,16.7697,16.6777,16.7648,88548.5343
2006-04-04 11:30:00,34.65,34.72,34.64,34.69,77594.07647834466,16.7697,16.8035,16.7648,16.789,77594.0765
2006-04-04 11:40:00,34.69,34.73,34.66,34.7,68566.79176387057,16.789,16.8084,16.7745,16.7939,68566.7918
2006-04-04 11:50:00,34.7,34.7,34.55,34.57,33471.95455928593,16.7939,16.7939,16.7213,16.7309,33471.9546
2006-04-04 12:00:00,34.56,34.62,34.56,34.59,62176.6913480069,16.7261,16.7551,16.7261,16.7406,62176.6913
2006-04-04 12:10:00,34.6,34.68,34.59,34.67,197991.68272644284,16.7455,16.7842,16.7406,16.7793,197991.6827
2006-04-04 12:20:00,34.67,34.71,34.66,34.71,150623.7955167867,16.7793,16.7987,16.7745,16.7987,150623.7955
2006-04-04 12:30:00,34.7,34.74,34.68,34.74,152449.53849274776,16.7939,16.8132,16.7842,16.8132,152449.5385
2006-04-04 12:40:00,34.74,34.74,34.71,34.71,549751.4960949386,16.8132,16.8132,16.7987,16.7987,549751.4961
2006-04-04 12:50:00,34.71,34.75,34.71,34.74,28400.44629272745,16.7987,16.8181,16.7987,16.8132,28400.4463
2006-04-04 13:00:00,34.75,34.78,34.74,34.76,72319.70788112385,16.8181,16.8326,16.8132,16.8229,72319.7079
2006-04-04 13:10:00,34.76,34.76,34.72,34.74,70595.39507049396,16.8229,16.8229,16.8035,16.8132,70595.3951
2006-04-04 13:20:00,34.73,34.75,34.73,34.74,126280.55583730602,16.8084,16.8181,16.8084,16.8132,126280.5558
2006-04-04 13:30:00,34.74,34.78,34.74,34.77,47570.747540318494,16.8132,16.8326,16.8132,16.8277,47570.7475
2006-04-04 13:40:00,34.77,34.81,34.76,34.8,118267.57277614364,16.8277,16.8471,16.8229,16.8423,118267.5728
2006-04-04 13:50:00,34.79,34.81,34.78,34.78,75058.32234506542,16.8374,16.8471,16.8326,16.8326,75058.3223
2006-04-04 14:00:00,34.78,34.79,34.76,34.77,22923.217364844302,16.8326,16.8374,16.8229,16.8277,22923.2174
2006-04-04 14:10:00,34.77,34.8,34.69,34.79,540318.4907191399,16.8277,16.8423,16.789,16.8374,540318.4907
2006-04-04 14:20:00,34.79,34.81,34.61,34.67,330256.6183182879,16.8374,16.8471,16.7503,16.7793,330256.6183
2006-04-04 14:30:00,34.65,34.7,34.64,34.66,72218.27771579268,16.7697,16.7939,16.7648,16.7745,72218.2777
2006-04-04 14:40:00,34.66,34.68,34.62,34.63,51932.24464955878,16.7745,16.7842,16.7551,16.76,51932.2446
2006-04-04 14:50:00,34.63,34.7,34.62,34.68,64915.30581194847,16.76,16.7939,16.7551,16.7842,64915.3058
2006-04-04 15:00:00,34.68,34.68,34.65,34.65,96561.51739527336,16.7842,16.7842,16.7697,16.7697,96561.5174
2006-04-04 15:10:00,34.65,34.66,34.61,34.61,189268.68850796227,16.7697,16.7745,16.7503,16.7503,189268.6885
2006-04-04 15:20:00,34.61,34.63,34.58,34.59,295567.5017750279,16.7503,16.76,16.7358,16.7406,295567.5018
2006-04-04 15:30:00,34.59,34.61,34.49,34.49,864692.1594482199,16.7406,16.7503,16.6922,16.6922,864692.1594
2006-04-04 15:40:00,34.5,34.51,34.46,34.48,201440.3083477026,16.6971,16.7019,16.6777,16.6874,201440.3083
2006-04-04 15:50:00,34.48,34.5,34.4,34.41,420630.8956283599,16.6874,16.6971,16.6487,16.6535,420630.8956
2006-04-05 09:30:00,34.26,34.41,34.09,34.13,131757.78476518916,16.5809,16.6535,16.4986,16.518,131757.7848
2006-04-05 09:40:00,34.13,34.15,33.93,33.93,400750.5832234506,16.518,16.5277,16.4212,16.4212,400750.5832
2006-04-05 09:50:00,33.93,34.02,33.88,33.97,165635.45998579977,16.4212,16.4648,16.397,16.4406,165635.46
2006-04-05 10:00:00,33.99,34.13,33.99,34.03,104270.20996044224,16.4502,16.518,16.4502,16.4696,104270.21
2006-04-05 10:10:00,34.03,34.03,33.91,33.91,90577.13764073436,16.4696,16.4696,16.4115,16.4115,90577.1376
2006-04-05 10:20:00,33.91,33.93,33.83,33.83,58423.77523075363,16.4115,16.4212,16.3728,16.3728,58423.7752
2006-04-05 10:30:00,33.82,33.85,33.73,33.76,173141.29222030632,16.368,16.3825,16.3244,16.3389,173141.2922
2006-04-05 10:40:00,33.76,33.81,33.74,33.75,61872.40085201339,16.3389,16.3631,16.3292,16.3341,61872.4009
2006-04-05 10:50:00,33.74,33.82,33.72,33.73,168678.36494573485,16.3292,16.368,16.3196,16.3244,168678.3649
2006-04-05 11:00:00,33.73,33.76,33.64,33.65,66436.75829191602,16.3244,16.3389,16.2809,16.2857,66436.7583
2006-04-05 11:10:00,33.66,33.7,33.63,33.64,95344.35541129932,16.2905,16.3099,16.276,16.2809,95344.3554
2006-04-05 11:20:00,33.65,33.71,33.63,33.68,56902.32275078609,16.2857,16.3147,16.276,16.3002,56902.3228
2006-04-05 11:30:00,33.67,33.68,33.47,33.48,132366.3657571762,16.2954,16.3002,16.1986,16.2034,132366.3658
2006-04-05 11:40:00,33.48,33.49,33.25,33.28,238969.4695202353,16.2034,16.2083,16.0921,16.1066,238969.4695
2006-04-05 11:50:00,33.27,33.39,33.24,33.39,246982.4525813977,16.1018,16.1599,16.0873,16.1599,246982.4526
2006-04-05 12:00:00,33.39,33.45,33.39,33.44,91388.57896338373,16.1599,16.1889,16.1599,16.1841,91388.579
2006-04-05 12:10:00,33.44,33.44,33.35,33.37,67349.62977989654,16.1841,16.1841,16.1405,16.1502,67349.6298
2006-04-05 12:20:00,33.37,33.47,33.36,33.46,102951.61781113704,16.1502,16.1986,16.1453,16.1937,102951.6178
2006-04-05 12:30:00,33.47,33.52,33.45,33.46,65118.16614261081,16.1986,16.2228,16.1889,16.1937,65118.1661
2006-04-05 12:40:00,33.47,33.63,33.45,33.63,58930.92605740947,16.1986,16.276,16.1889,16.276,58930.9261
2006-04-05 12:50:00,33.64,33.66,33.6,33.63,46860.7363830003,16.2809,16.2905,16.2615,16.276,46860.7364
2006-04-05 13:00:00,33.61,33.7,33.58,33.61,81448.4227609291,16.2663,16.3099,16.2518,16.2663,81448.4228
2006-04-05 13:10:00,33.61,33.66,33.58,33.62,41383.50745511715,16.2663,16.2905,16.2518,16.2712,41383.5075
2006-04-05 13:20:00,33.62,33.64,33.58,33.64,44324.98224972107,16.2712,16.2809,16.2518,16.2809,44324.9822
2006-04-05 13:30:00,33.64,33.72,33.63,33.7,38036.31199918856,16.2809,16.3196,16.276,16.3099,38036.312
2006-04-05 13:40:00,33.7,33.78,33.66,33.78,81549.85292626027,16.3099,16.3486,16.2905,16.3486,81549.8529
2006-04-05 13:50:00,33.77,33.87,33.77,33.81,91794.2996247084,16.3438,16.3922,16.3438,16.3631,91794.2996
2006-04-05 14:00:00,33.81,33.86,33.79,33.85,54163.70828684451,16.3631,16.3873,16.3534,16.3825,54163.7083
2006-04-05 14:10:00,33.86,33.88,33.8,33.82,32254.79257531189,16.3873,16.397,16.3583,16.368,32254.7926
2006-04-05 14:20:00,33.81,33.83,33.81,33.82,82564.15457957197,16.3631,16.3728,16.3631,16.368,82564.1546
2006-04-05 14:30:00,33.83,33.85,33.82,33.84,50106.501673597726,16.3728,16.3825,16.368,16.3776,50106.5017
2006-04-05 14:40:00,33.84,33.94,33.84,33.89,106805.96409372149,16.3776,16.426,16.3776,16.4018,106805.9641
2006-04-05 14:50:00,33.89,33.91,33.87,33.91,33674.81488994827,16.4018,16.4115,16.3922,16.4115,33674.8149
2006-04-05 15:00:00,33.91,33.92,33.88,33.88,165432.59965513743,16.4115,16.4164,16.397,16.397,165432.5997
2006-04-05 15:10:00,33.88,33.89,33.83,33.88,51019.37316157825,16.397,16.4018,16.3728,16.397,51019.3732
2006-04-05 15:20:00,33.87,33.89,33.85,33.87,103661.62896845522,16.3922,16.4018,16.3825,16.3922,103661.629
2006-04-05 15:30:00,33.87,33.89,33.79,33.82,113906.07566690334,16.3922,16.4018,16.3534,16.368,113906.0757
2006-04-05 15:40:00,33.82,33.88,33.82,33.84,72826.8587077797,16.368,16.397,16.368,16.3776,72826.8587
2006-04-05 15:50:00,33.83,33.9,33.83,33.86,131859.2149305203,16.3728,16.4067,16.3728,16.3873,131859.2149
2006-04-06 09:30:00,33.75,33.77,33.63,33.76,60148.08804138351,16.3341,16.3438,16.276,16.3389,60148.088
2006-04-06 09:40:00,33.75,33.83,33.73,33.82,105791.66244040978,16.3341,16.3728,16.3244,16.368,105791.6624
2006-04-06 09:50:00,33.81,33.87,33.79,33.85,359874.22659498936,16.3631,16.3922,16.3534,16.3825,359874.2266
2006-04-06 10:00:00,33.85,33.87,33.82,33.84,88548.53433411097,16.3825,16.3922,16.368,16.3776,88548.5343
2006-04-06 10:10:00,33.84,33.85,33.81,33.83,95242.92524596814,16.3776,16.3825,16.3631,16.3728,95242.9252
2006-04-06 10:20:00,33.82,33.84,33.77,33.82,182675.72776143625,16.368,16.3776,16.3438,16.368,182675.7278
2006-04-06 10:30:00,33.82,33.89,33.8,33.89,89055.6851607668,16.368,16.4018,16.3583,16.4018,89055.6852
2006-04-06 10:40:00,33.9,33.9,33.84,33.89,41789.22811644183,16.4067,16.4067,16.3776,16.4018,41789.2281
2006-04-06 10:50:00,33.87,33.9,33.82,33.85,52540.825641545794,16.3922,16.4067,16.368,16.3825,52540.8256
2006-04-06 11:00:00,33.86,33.87,33.82,33.85,352774.1150218075,16.3873,16.3922,16.368,16.3825,352774.115
2006-04-06 11:10:00,33.86,33.88,33.82,33.83,42397.809108428846,16.3873,16.397,16.368,16.3728,42397.8091
2006-04-06 11:20:00,33.84,33.93,33.83,33.93,19677.45207424688,16.3776,16.4212,16.3728,16.4212,19677.4521
2006-04-06 11:30:00,33.93,34.0,33.93,33.94,38746.32315650675,16.4212,16.4551,16.4212,16.426,38746.3232
2006-04-06 11:40:00,33.94,33.96,33.93,33.96,55888.02109747439,16.426,16.4357,16.4212,16.4357,55888.0211
2006-04-06 11:50:00,33.96,33.97,33.89,33.9,119383.30459478647,16.4357,16.4406,16.4018,16.4067,119383.3046
2006-04-06 12:00:00,33.9,33.91,33.88,33.89,47063.59671366264,16.4067,16.4115,16.397,16.4018,47063.5967
2006-04-06 12:10:00,33.89,33.91,33.83,33.86,46657.87605233797,16.4018,16.4115,16.3728,16.3873,46657.8761
2006-04-06 12:20:00,33.87,33.89,33.85,33.88,66639.61862257836,16.3922,16.4018,16.3825,16.397,66639.6186
2006-04-06 12:30:00,33.88,33.91,33.87,33.89,44426.41241505224,16.397,16.4115,16.3922,16.4018,44426.4124
2006-04-06 12:40:00,33.91,33.94,33.89,33.92,40572.06613246779,16.4115,16.426,16.4018,16.4164,40572.0661
2006-04-06 12:50:00,33.92,33.96,33.91,33.92,40876.3566284613,16.4164,16.4357,16.4115,16.4164,40876.3566
2006-04-06 13:00:00,33.92,34.01,33.92,33.99,79926.97028096156,16.4164,16.4599,16.4164,16.4502,79926.9703
2006-04-06 13:10:00,33.99,34.09,33.99,34.08,62683.84217466274,16.4502,16.4986,16.4502,16.4938,62683.8422
2006-04-06 13:20:00,34.09,34.15,34.08,34.1,62379.55167866924,16.4986,16.5277,16.4938,16.5035,62379.5517
2006-04-06 13:30:00,34.11,34.11,34.01,34.03,91895.72979003956,16.5083,16.5083,16.4599,16.4696,91895.7298
2006-04-06 13:40:00,34.03,34.03,33.99,34.0,147479.46039152044,16.4696,16.4696,16.4502,16.4551,147479.4604
2006-04-06 13:50:00,34.01,34.03,33.99,34.02,64509.5851506238,16.4599,16.4696,16.4502,16.4648,64509.5852
2006-04-06 14:00:00,34.03,34.04,34.01,34.03,18663.150420935188,16.4696,16.4744,16.4599,16.4696,18663.1504
2006-04-06 14:10:00,34.03,34.08,34.01,34.06,106704.5339283903,16.4696,16.4938,16.4599,16.4841,106704.5339
2006-04-06 14:20:00,34.06,34.07,34.01,34.01,31341.92108733137,16.4841,16.489,16.4599,16.4599,31341.9211
2006-04-06 14:30:00,34.02,34.02,33.93,33.93,31747.64174865605,16.4648,16.4648,16.4212,16.4212,31747.6417
2006-04-06 14:40:00,33.95,34.01,33.93,33.96,151435.23683943605,16.4309,16.4599,16.4212,16.4357,151435.2368
2006-04-06 14:50:00,33.95,34.01,33.95,33.99,48382.18886296784,16.4309,16.4599,16.4309,16.4502,48382.1889
2006-04-06 15:00:00,33.99,34.01,33.95,33.95,42296.37894309768,16.4502,16.4599,16.4309,16.4309,42296.3789
2006-04-06 15:10:00,33.96,33.96,33.92,33.96,51019.37316157825,16.4357,16.4357,16.4164,16.4357,51019.3732
2006-04-06 15:20:00,33.96,33.99,33.92,33.96,54062.27812151334,16.4357,16.4502,16.4164,16.4357,54062.2781
2006-04-06 15:30:00,33.94,33.99,33.9,33.95,153666.70047672177,16.426,16.4502,16.4067,16.4309,153666.7005
2006-04-06 15:40:00,33.96,34.07,33.95,34.07,137742.16451972816,16.4357,16.489,16.4309,16.489,137742.1645
2006-04-06 15:50:00,34.07,34.09,34.02,34.03,97880.10954457856,16.489,16.4986,16.4648,16.4696,97880.1095
2006-04-07 09:30:00,33.97,34.21,33.97,34.13,57003.75291611726,16.4406,16.5567,16.4406,16.518,57003.7529
2006-04-07 09:40:00,34.14,34.21,34.09,34.2,58220.91490009129,16.5228,16.5567,16.4986,16.5519,58220.9149
2006-04-07 09:50:00,34.21,34.24,34.18,34.2,53453.69712952632,16.5567,16.5712,16.5422,16.5519,53453.6971
2006-04-07 10:00:00,34.2,34.24,34.17,34.18,29617.60827670149,16.5519,16.5712,16.5374,16.5422,29617.6083
2006-04-07 10:10:00,34.19,34.2,34.13,34.15,33776.24505527944,16.547,16.5519,16.518,16.5277,33776.2451
2006-04-07 10:20:00,34.13,34.13,33.94,33.97,113601.78517090985,16.518,16.518,16.426,16.4406,113601.7852
2006-04-07 10:30:00,33.98,34.06,33.95,34.02,26980.423978091083,16.4454,16.4841,16.4309,16.4648,26980.424
2006-04-07 10:40:00,34.01,34.01,33.91,33.97,75261.18267572776,16.4599,16.4599,16.4115,16.4406,75261.1827
2006-04-07 10:50:00,33.96,33.99,33.93,33.97,57713.76407343544,16.4357,16.4502,16.4212,16.4406,57713.7641
2006-04-07 11:00:00,33.95,34.06,33.95,34.05,82767.0149102343,16.4309,16.4841,16.4309,16.4793,82767.0149
2006-04-07 11:10:00,34.03,34.08,34.03,34.06,78101.2273050005,16.4696,16.4938,16.4696,16.4841,78101.2273
2006-04-07 11:20:00,34.06,34.06,34.01,34.03,25458.97149812354,16.4841,16.4841,16.4599,16.4696,25458.9715
2006-04-07 11:30:00,34.03,34.03,33.94,33.95,122933.36038137742,16.4696,16.4696,16.426,16.4309,122933.3604
2006-04-07 11:40:00,33.94,33.99,33.93,33.97,48483.61902829901,16.426,16.4502,16.4212,16.4406,48483.619
2006-04-07 11:50:00,33.95,34.01,33.93,33.93,41484.93762044832,16.4309,16.4599,16.4212,16.4212,41484.9376
2006-04-07 12:00:00,33.92,33.96,33.91,33.96,23836.08885282483,16.4164,16.4357,16.4115,16.4357,23836.0889
2006-04-07 12:10:00,33.95,33.97,33.9,33.97,70798.2554011563,16.4309,16.4406,16.4067,16.4406,70798.2554
2006-04-07 12:20:00,33.98,34.06,33.98,34.04,19170.30124759104,16.4454,16.4841,16.4454,16.4744,19170.3012
2006-04-07 12:30:00,34.04,34.09,34.03,34.04,62075.26118267573,16.4744,16.4986,16.4696,16.4744,62075.2612
2006-04-07 12:40:00,34.04,34.05,33.98,34.0,33573.3847246171,16.4744,16.4793,16.4454,16.4551,33573.3847
2006-04-07 12:50:00,34.0,34.02,33.91,33.91,30733.34009534436,16.4551,16.4648,16.4115,16.4115,30733.3401
2006-04-07 13:00:00,33.91,33.99,33.91,33.99,34993.40703925347,16.4115,16.4502,16.4115,16.4502,34993.407
2006-04-07 13:10:00,34.0,34.01,33.96,33.98,17953.139263617,16.4551,16.4599,16.4357,16.4454,17953.1393
2006-04-07 13:20:00,33.97,33.99,33.94,33.94,22213.20620752612,16.4406,16.4502,16.426,16.426,22213.2062
2006-04-07 13:30:00,33.96,33.97,33.91,33.94,33979.10538594178,16.4357,16.4406,16.4115,16.426,33979.1054
2006-04-07 13:40:00,33.93,33.97,33.9,33.94,57510.9037427731,16.4212,16.4406,16.4067,16.426,57510.9037
2006-04-07 13:50:00,33.95,33.96,33.91,33.94,18460.290090272847,16.4309,16.4357,16.4115,16.426,18460.2901
2006-04-07 14:00:00,33.95,34.02,33.92,34.02,45846.43472968861,16.4309,16.4648,16.4164,16.4648,45846.4347
2006-04-07 14:10:00,34.02,34.05,33.92,33.92,21706.05538087027,16.4648,16.4793,16.4164,16.4164,21706.0554
2006-04-07 14:20:00,33.91,33.98,33.91,33.95,47469.31737498733,16.4115,16.4454,16.4115,16.4309,47469.3174
2006-04-07 14:30:00,33.94,33.99,33.92,33.95,19576.02190891571,16.426,16.4502,16.4164,16.4309,19576.0219
2006-04-07 14:40:00,33.95,34.05,33.94,33.98,39760.62480981844,16.4309,16.4793,16.426,16.4454,39760.6248
2006-04-07 14:50:00,34.0,34.0,33.93,33.95,16228.826452987118,16.4551,16.4551,16.4212,16.4309,16228.8265
2006-04-07 15:00:00,33.95,33.95,33.91,33.92,17750.27893295466,16.4309,16.4309,16.4115,16.4164,17750.2789
2006-04-07 15:10:00,33.93,33.93,33.91,33.91,41890.658281773,16.4212,16.4212,16.4115,16.4115,41890.6583
2006-04-07 15:20:00,33.91,33.91,33.88,33.89,60452.378537377015,16.4115,16.4115,16.397,16.4018,60452.3785
2006-04-07 15:30:00,33.88,33.99,33.88,33.96,42194.948777766505,16.397,16.4502,16.397,16.4357,42194.9488
2006-04-07 15:40:00,33.97,33.98,33.91,33.96,53656.55746018866,16.4406,16.4454,16.4115,16.4357,53656.5575
2006-04-07 15:50:00,33.95,33.97,33.92,33.92,80231.26077695507,16.4309,16.4406,16.4164,16.4164,80231.2608
2006-04-10 09:30:00,33.88,33.88,33.75,33.78,61263.81986002637,16.397,16.397,16.3341,16.3486,61263.8199
2006-04-10 09:40:00,33.78,33.81,33.73,33.76,50613.65250025358,16.3486,16.3631,16.3244,16.3389,50613.6525
2006-04-10 09:50:00,33.75,33.86,33.75,33.79,87939.95334212395,16.3341,16.3873,16.3341,16.3534,87939.9533
2006-04-10 10:00:00,33.8,33.85,33.79,33.83,67856.78060655239,16.3583,16.3825,16.3534,16.3728,67856.7806
2006-04-10 10:10:00,33.84,33.91,33.82,33.91,45542.1442336951,16.3776,16.4115,16.368,16.4115,45542.1442
2006-04-10 10:20:00,33.9,33.91,33.87,33.87,25560.40166345471,16.4067,16.4115,16.3922,16.3922,25560.4017
2006-04-10 10:30:00,33.87,33.88,33.87,33.87,16837.407444974135,16.3922,16.397,16.3922,16.3922,16837.4074
2006-04-10 10:40:00,33.87,33.88,33.87,33.88,22618.926868850795,16.3922,16.397,16.3922,16.397,22618.9269
2006-04-10 10:50:00,33.88,33.89,33.81,33.81,43614.97109240288,16.397,16.4018,16.3631,16.3631,43614.9711
2006-04-10 11:00:00,33.81,33.84,33.77,33.82,51830.81448422761,16.3631,16.3776,16.3438,16.368,51830.8145
2006-04-10 11:10:00,33.83,33.85,33.82,33.83,44933.563241708085,16.3728,16.3825,16.368,16.3728,44933.5632
2006-04-10 11:20:00,33.83,33.84,33.82,33.82,23126.077695506643,16.3728,16.3776,16.368,16.368,23126.0777
2006-04-10 11:30:00,33.82,33.83,33.8,33.8,90577.13764073436,16.368,16.3728,16.3583,16.3583,90577.1376
2006-04-10 11:40:00,33.8,33.84,33.78,33.79,45034.993407039256,16.3583,16.3776,16.3486,16.3534,45034.9934
2006-04-10 11:50:00,33.78,33.82,33.77,33.8,45440.71406836393,16.3486,16.368,16.3438,16.3583,45440.7141
2006-04-10 12:00:00,33.81,33.81,33.79,33.79,22314.636372857287,16.3631,16.3631,16.3534,16.3534,22314.6364
2006-04-10 12:10:00,33.79,33.8,33.79,33.79,13693.07231970788,16.3534,16.3583,16.3534,16.3534,13693.0723
2006-04-10 12:20:00,33.79,33.8,33.79,33.79,41586.36778577949,16.3534,16.3583,16.3534,16.3534,41586.3678
2006-04-10 12:30:00,33.79,33.8,33.72,33.75,107414.5450857085,16.3534,16.3583,16.3196,16.3341,107414.5451
2006-04-10 12:40:00,33.75,33.75,33.72,33.75,35196.26736991581,16.3341,16.3341,16.3196,16.3341,35196.2674
2006-04-10 12:50:00,33.75,33.76,33.73,33.73,15214.524799675424,16.3341,16.3389,16.3244,16.3244,15214.5248
2006-04-10 13:00:00,33.73,33.76,33.73,33.74,93417.1822700071,16.3244,16.3389,16.3244,16.3292,93417.1823
2006-04-10 13:10:00,33.75,33.82,33.74,33.78,111066.0310376306,16.3341,16.368,16.3292,16.3486,111066.031
2006-04-10 13:20:00,33.78,33.82,33.78,33.82,40166.34547114312,16.3486,16.368,16.3486,16.368,40166.3455
2006-04-10 13:30:00,33.81,33.83,33.8,33.83,50005.07150826656,16.3631,16.3728,16.3583,16.3728,50005.0715
2006-04-10 13:40:00,33.83,33.83,33.73,33.75,72623.99837711736,16.3728,16.3728,16.3244,16.3341,72623.9984
2006-04-10 13:50:00,33.74,33.77,33.74,33.75,56800.89258545492,16.3292,16.3438,16.3292,16.3341,56800.8926
2006-04-10 14:00:00,33.75,33.77,33.75,33.76,41383.50745511715,16.3341,16.3438,16.3341,16.3389,41383.5075
2006-04-10 14:10:00,33.76,33.76,33.72,33.75,47367.88720965615,16.3389,16.3389,16.3196,16.3341,47367.8872
2006-04-10 14:20:00,33.76,33.76,33.71,33.72,96155.79673394868,16.3389,16.3389,16.3147,16.3196,96155.7967
2006-04-10 14:30:00,33.72,33.73,33.72,33.72,56090.88142813673,16.3196,16.3244,16.3196,16.3196,56090.8814
2006-04-10 14:40:00,33.72,33.72,33.67,33.67,111776.04219494878,16.3196,16.3196,16.2954,16.2954,111776.0422
2006-04-10 14:50:00,33.68,33.68,33.63,33.65,94431.4839233188,16.3002,16.3002,16.276,16.2857,94431.4839
2006-04-10 15:00:00,33.65,33.65,33.6,33.61,59843.79754539,16.2857,16.2857,16.2615,16.2663,59843.7975
2006-04-10 15:10:00,33.6,33.61,33.55,33.56,35804.84836190283,16.2615,16.2663,16.2373,16.2421,35804.8484
2006-04-10 15:20:00,33.56,33.56,33.54,33.55,98691.55086722792,16.2421,16.2421,16.2325,16.2373,98691.5509
2006-04-10 15:30:00,33.55,33.57,33.52,33.52,135612.1310477736,16.2373,16.247,16.2228,16.2228,135612.131
2006-04-10 15:40:00,33.52,33.53,33.48,33.49,319606.45095851505,16.2228,16.2276,16.2034,16.2083,319606.451
2006-04-10 15:50:00,33.49,33.52,33.48,33.51,164316.86783649458,16.2083,16.2228,16.2034,16.2179,164316.8678
2006-04-11 09:30:00,34.61,34.91,34.56,34.6,507353.68698650977,16.7503,16.8955,16.7261,16.7455,507353.687
2006-04-11 09:40:00,34.6,34.6,34.49,34.5,195455.9285931636,16.7455,16.7455,16.6922,16.6971,195455.9286
2006-04-11 09:50:00,34.5,34.52,34.44,34.44,111066.0310376306,16.6971,16.7067,16.668,16.668,111066.031
2006-04-11 10:00:00,34.45,34.5,34.39,34.46,175068.46536159853,16.6729,16.6971,16.6438,16.6777,175068.4654
2006-04-11 10:10:00,34.46,34.51,34.4,34.41,111776.04219494878,16.6777,16.7019,16.6487,16.6535,111776.0422
2006-04-11 10:20:00,34.41,34.41,34.21,34.21,90779.99797139667,16.6535,16.6535,16.5567,16.5567,90779.998
2006-04-11 10:30:00,34.2,34.35,34.12,34.35,81042.70209960442,16.5519,16.6245,16.5132,16.6245,81042.7021
2006-04-11 10:40:00,34.36,34.4,34.22,34.26,94228.62359265646,16.6293,16.6487,16.5616,16.5809,94228.6236
2006-04-11 10:50:00,34.26,34.26,34.25,34.26,50917.94299624708,16.5809,16.5809,16.5761,16.5809,50917.943
2006-04-11 11:00:00,34.26,34.26,34.22,34.22,44020.69175372756,16.5809,16.5809,16.5616,16.5616,44020.6918
2006-04-11 11:10:00,34.22,34.25,34.22,34.25,56496.602089461405,16.5616,16.5761,16.5616,16.5761,56496.6021
2006-04-11 11:20:00,34.26,34.26,34.24,34.26,69581.09341718227,16.5809,16.5809,16.5712,16.5809,69581.0934
2006-04-11 11:30:00,34.26,34.29,34.22,34.22,158941.06907394258,16.5809,16.5954,16.5616,16.5616,158941.0691
2006-04-11 11:40:00,34.22,34.26,34.22,34.24,122426.20955472156,16.5616,16.5809,16.5616,16.5712,122426.2096
2006-04-11 11:50:00,34.24,34.26,34.21,34.24,54670.85911350035,16.5712,16.5809,16.5567,16.5712,54670.8591
2006-04-11 12:00:00,34.24,34.25,34.21,34.25,37630.59133786388,16.5712,16.5761,16.5567,16.5761,37630.5913
2006-04-11 12:10:00,34.24,34.26,34.23,34.23,306420.529465463,16.5712,16.5809,16.5664,16.5664,306420.5295
2006-04-11 12:20:00,34.23,34.26,34.23,34.23,39354.90414849376,16.5664,16.5809,16.5664,16.5664,39354.9041
2006-04-11 12:30:00,34.22,34.23,34.2,34.2,28603.306623389795,16.5616,16.5664,16.5519,16.5519,28603.3066
2006-04-11 12:40:00,34.2,34.21,34.16,34.16,33776.24505527944,16.5519,16.5567,16.5325,16.5325,33776.2451
2006-04-11 12:50:00,34.17,34.17,34.15,34.15,95040.06491530582,16.5374,16.5374,16.5277,16.5277,95040.0649
2006-04-11 13:00:00,34.15,34.19,34.14,34.17,57713.76407343544,16.5277,16.547,16.5228,16.5374,57713.7641
2006-04-11 13:10:00,34.18,34.18,34.12,34.12,33167.664063292425,16.5422,16.5422,16.5132,16.5132,33167.6641
2006-04-11 13:20:00,34.12,34.13,34.1,34.13,30530.47976468201,16.5132,16.518,16.5035,16.518,30530.4798
2006-04-11 13:30:00,34.12,34.13,34.09,34.09,62278.12151333807,16.5132,16.518,16.4986,16.4986,62278.1215
2006-04-11 13:40:00,34.09,34.15,34.08,34.12,103560.19880312405,16.4986,16.5277,16.4938,16.5132,103560.1988
2006-04-11 13:50:00,34.1,34.12,34.05,34.05,74551.17151840958,16.5035,16.5132,16.4793,16.4793,74551.1715
2006-04-11 14:00:00,34.05,34.08,34.01,34.08,73841.16036109139,16.4793,16.4938,16.4599,16.4938,73841.1604
2006-04-11 14:10:00,34.07,34.08,34.03,34.06,35703.41819657166,16.489,16.4938,16.4696,16.4841,35703.4182
2006-04-11 14:20:00,34.06,34.06,34.0,34.04,61669.54052135105,16.4841,16.4841,16.4551,16.4744,61669.5405
2006-04-11 14:30:00,34.04,34.04,33.99,34.02,109544.57855766304,16.4744,16.4744,16.4502,16.4648,109544.5786
2006-04-11 14:40:00,34.02,34.06,34.02,34.04,52845.116137539306,16.4648,16.4841,16.4648,16.4744,52845.1161
2006-04-11 14:50:00,34.03,34.04,34.01,34.01,43919.26158839639,16.4696,16.4744,16.4599,16.4599,43919.2616
2006-04-11 15:00:00,34.01,34.03,34.0,34.02,84491.32772086418,16.4599,16.4696,16.4551,16.4648,84491.3277
2006-04-11 15:10:00,34.02,34.02,34.01,34.02,45440.71406836393,16.4648,16.4648,16.4599,16.4648,45440.7141
2006-04-11 15:20:00,34.02,34.02,33.96,33.97,97880.10954457856,16.4648,16.4648,16.4357,16.4406,97880.1095
2006-04-11 15:30:00,33.97,33.98,33.95,33.96,82462.7244142408,16.4406,16.4454,16.4309,16.4357,82462.7244
2006-04-11 15:40:00,33.96,33.96,33.94,33.95,78506.94796632518,16.4357,16.4357,16.426,16.4309,78506.948
2006-04-11 15:50:00,33.95,33.95,33.94,33.95,160158.23105791662,16.4309,16.4309,16.426,16.4309,160158.2311
2006-04-12 09:30:00,34.02,34.13,33.98,34.0,53656.55746018866,16.4648,16.518,16.4454,16.4551,53656.5575
2006-04-12 09:40:00,33.93,34.03,33.93,33.94,29921.898772695,16.4212,16.4696,16.4212,16.426,29921.8988
2006-04-12 09:50:00,33.93,33.93,33.86,33.88,12374.480170402678,16.4212,16.4212,16.3873,16.397,12374.4802
2006-04-12 10:00:00,33.87,33.96,33.86,33.94,32964.803732630084,16.3922,16.4357,16.3873,16.426,32964.8037
2006-04-12 10:10:00,33.95,33.96,33.84,33.84,11055.888021097477,16.4309,16.4357,16.3776,16.3776,11055.888
2006-04-12 10:20:00,33.86,33.87,33.77,33.87,53149.40663353281,16.3873,16.3922,16.3438,16.3922,53149.4066
2006-04-12 10:30:00,33.86,33.86,33.7,33.74,36717.71984988335,16.3873,16.3873,16.3099,16.3292,36717.7198
2006-04-12 10:40:00,33.74,33.77,33.67,33.71,54062.27812151334,16.3292,16.3438,16.2954,16.3147,54062.2781
2006-04-12 10:50:00,33.71,33.87,33.7,33.86,51222.23349224059,16.3147,16.3922,16.3099,16.3873,51222.2335
2006-04-12 11:00:00,33.87,33.87,33.79,33.8,56192.3115934679,16.3922,16.3922,16.3534,16.3583,56192.3116
2006-04-12 11:10:00,33.8,33.82,33.77,33.78,23836.08885282483,16.3583,16.368,16.3438,16.3486,23836.0889
2006-04-12 11:20:00,33.77,33.78,33.73,33.74,19271.731412922203,16.3438,16.3486,16.3244,16.3292,19271.7314
2006-04-12 11:30:00,33.74,33.76,33.69,33.73,30124.759103357337,16.3292,16.3389,16.3051,16.3244,30124.7591
2006-04-12 11:40:00,33.72,33.76,33.71,33.76,28400.44629272745,16.3196,16.3389,16.3147,16.3389,28400.4463
2006-04-12 11:50:00,33.76,33.76,33.71,33.75,30530.47976468201,16.3389,16.3389,16.3147,16.3341,30530.4798
2006-04-12 12:00:00,33.75,33.76,33.73,33.74,46556.4458870068,16.3341,16.3389,16.3244,16.3292,46556.4459
2006-04-12 12:10:00,33.73,33.76,33.73,33.75,17648.84876762349,16.3244,16.3389,16.3244,16.3341,17648.8488
2006-04-12 12:20:00,33.75,33.76,33.73,33.76,18155.99959427934,16.3341,16.3389,16.3244,16.3389,18155.9996
2006-04-12 12:30:00,33.74,33.78,33.74,33.77,59438.07688406532,16.3292,16.3486,16.3292,16.3438,59438.0769
2006-04-12 12:40:00,33.77,33.78,33.73,33.76,103560.19880312405,16.3438,16.3486,16.3244,16.3389,103560.1988
2006-04-12 12:50:00,33.74,33.77,33.74,33.77,18155.99959427934,16.3292,16.3438,16.3292,16.3438,18155.9996
2006-04-12 13:00:00,33.78,33.81,33.77,33.81,46556.4458870068,16.3486,16.3631,16.3438,16.3631,46556.4459
2006-04-12 13:10:00,33.81,33.81,33.78,33.79,22010.34587686378,16.3631,16.3631,16.3486,16.3534,22010.3459
2006-04-12 13:20:00,33.8,33.8,33.78,33.78,5578.659093214322,16.3583,16.3583,16.3486,16.3486,5578.6591
2006-04-12 13:30:00,33.79,33.82,33.78,33.82,43614.97109240288,16.3534,16.368,16.3486,16.368,43614.9711
2006-04-12 13:40:00,33.82,33.86,33.8,33.83,26168.982655441727,16.368,16.3873,16.3583,16.3728,26168.9827
2006-04-12 13:50:00,33.82,33.84,33.8,33.81,24647.530175474185,16.368,16.3776,16.3583,16.3631,24647.5302
2006-04-12 14:00:00,33.82,33.84,33.8,33.82,11765.89917841566,16.368,16.3776,16.3583,16.368,11765.8992
2006-04-12 14:10:00,33.81,33.82,33.8,33.82,28704.73678872097,16.3631,16.368,16.3583,16.368,28704.7368
2006-04-12 14:20:00,33.81,33.82,33.77,33.78,32660.513236636576,16.3631,16.368,16.3438,16.3486,32660.5132
2006-04-12 14:30:00,33.78,33.79,33.77,33.78,23227.507860837813,16.3486,16.3534,16.3438,16.3486,23227.5079
2006-04-12 14:40:00,33.79,33.82,33.78,33.82,53352.26696419515,16.3534,16.368,16.3486,16.368,53352.267
2006-04-12 14:50:00,33.82,33.82,33.78,33.78,49599.35084694188,16.368,16.368,16.3486,16.3486,49599.3508
2006-04-12 15:00:00,33.79,33.79,33.76,33.77,41383.50745511715,16.3534,16.3534,16.3389,16.3438,41383.5075
2006-04-12 15:10:00,33.76,33.78,33.76,33.78,32660.513236636576,16.3389,16.3486,16.3389,16.3486,32660.5132
2006-04-12 15:20:00,33.79,33.83,33.79,33.79,40166.34547114312,16.3534,16.3728,16.3534,16.3534,40166.3455
2006-04-12 15:30:00,33.79,33.87,33.79,33.84,59945.22771072117,16.3534,16.3922,16.3534,16.3776,59945.2277
2006-04-12 15:40:00,33.84,33.84,33.82,33.82,87737.0930114616,16.3776,16.3776,16.368,16.368,87737.093
2006-04-12 15:50:00,33.83,33.89,33.82,33.85,83984.17689420834,16.3728,16.4018,16.368,16.3825,83984.1769
2006-04-13 09:30:00,33.91,33.91,33.81,33.81,36514.85951922102,16.4115,16.4115,16.3631,16.3631,36514.8595
2006-04-13 09:40:00,33.8,33.82,33.72,33.73,34080.53555127295,16.3583,16.368,16.3196,16.3244,34080.5356
2006-04-13 09:50:00,33.74,33.77,33.55,33.6,34283.395881935285,16.3292,16.3438,16.2373,16.2615,34283.3959
2006-04-13 10:00:00,33.63,33.76,33.56,33.7,58626.63556141596,16.276,16.3389,16.2421,16.3099,58626.6356
2006-04-13 10:10:00,33.73,33.74,33.63,33.67,26270.412820772897,16.3244,16.3292,16.276,16.2954,26270.4128
2006-04-13 10:20:00,33.68,33.68,33.58,33.62,29414.74794603915,16.3002,16.3002,16.2518,16.2712,29414.7479
2006-04-13 10:30:00,33.64,33.67,33.58,33.66,41687.79795111066,16.2809,16.2954,16.2518,16.2905,41687.798
2006-04-13 10:40:00,33.66,33.71,33.66,33.68,73029.71903844204,16.2905,16.3147,16.2905,16.3002,73029.719
2006-04-13 10:50:00,33.68,33.78,33.68,33.78,28400.44629272745,16.3002,16.3486,16.3002,16.3486,28400.4463
2006-04-13 11:00:00,33.78,33.78,33.67,33.76,55380.87027081855,16.3486,16.3486,16.2954,16.3389,55380.8703
2006-04-13 11:10:00,33.77,33.92,33.77,33.87,28299.016127396288,16.3438,16.4164,16.3438,16.3922,28299.0161
2006-04-13 11:20:00,33.85,33.86,33.81,33.82,52033.67481488995,16.3825,16.3873,16.3631,16.368,52033.6748
2006-04-13 11:30:00,33.83,33.84,33.8,33.82,14707.373973019576,16.3728,16.3776,16.3583,16.368,14707.374
2006-04-13 11:40:00,33.81,33.82,33.78,33.81,20894.614058220915,16.3631,16.368,16.3486,16.3631,20894.6141
2006-04-13 11:50:00,33.8,33.88,33.8,33.86,22416.066538188457,16.3583,16.397,16.3583,16.3873,22416.0665
2006-04-13 12:00:00,33.87,33.94,33.85,33.94,20793.183892889745,16.3922,16.426,16.3825,16.426,20793.1839
2006-04-13 12:10:00,33.94,33.96,33.89,33.9,15518.815295668932,16.426,16.4357,16.4018,16.4067,15518.8153
2006-04-13 12:20:00,33.9,33.91,33.87,33.91,150319.50502079318,16.4067,16.4115,16.3922,16.4115,150319.505
2006-04-13 12:30:00,33.9,33.95,33.9,33.95,41586.36778577949,16.4067,16.4309,16.4067,16.4309,41586.3678
2006-04-13 12:40:00,33.93,33.94,33.91,33.92,117354.7012881631,16.4212,16.426,16.4115,16.4164,117354.7013
2006-04-13 12:50:00,33.92,33.92,33.91,33.91,41890.658281773,16.4164,16.4164,16.4115,16.4115,41890.6583
2006-04-13 13:00:00,33.91,33.93,33.91,33.92,49802.21117760422,16.4115,16.4212,16.4115,16.4164,49802.2112
2006-04-13 13:10:00,33.93,34.02,33.92,34.02,14605.943807688407,16.4212,16.4648,16.4164,16.4648,14605.9438
2006-04-13 13:20:00,34.0,34.02,33.96,33.96,14504.513642357237,16.4551,16.4648,16.4357,16.4357,14504.5136
2006-04-13 13:30:00,33.97,33.97,33.91,33.93,13490.21198904554,16.4406,16.4406,16.4115,16.4212,13490.212
2006-04-13 13:40:00,33.93,34.0,33.92,33.99,16431.686783649457,16.4212,16.4551,16.4164,16.4502,16431.6868
2006-04-13 13:50:00,34.0,34.11,33.99,34.11,29211.88761537681,16.4551,16.5083,16.4502,16.5083,29211.8876
2006-04-13 14:00:00,34.11,34.11,34.04,34.04,10650.167359772797,16.5083,16.5083,16.4744,16.4744,10650.1674
2006-04-13 14:10:00,34.02,34.02,33.91,33.98,44527.8425803834,16.4648,16.4648,16.4115,16.4454,44527.8426
2006-04-13 14:20:00,33.99,33.99,33.93,33.94,12678.770666396187,16.4502,16.4502,16.4212,16.426,12678.7707
2006-04-13 14:30:00,33.94,33.95,33.93,33.94,13388.781823714373,16.426,16.4309,16.4212,16.426,13388.7818
2006-04-13 14:40:00,33.94,33.96,33.94,33.94,18866.010751597525,16.426,16.4357,16.426,16.426,18866.0108
2006-04-13 14:50:00,33.94,33.97,33.94,33.95,39862.05497514961,16.426,16.4406,16.426,16.4309,39862.055
2006-04-13 15:00:00,33.95,33.98,33.95,33.96,19373.161578253374,16.4309,16.4454,16.4309,16.4357,19373.1616
2006-04-13 15:10:00,33.96,34.01,33.94,34.01,27893.29546607161,16.4357,16.4599,16.426,16.4599,27893.2955
2006-04-13 15:20:00,34.01,34.06,34.01,34.02,33573.3847246171,16.4599,16.4841,16.4599,16.4648,33573.3847
2006-04-13 15:30:00,34.02,34.04,34.01,34.01,43513.540927071714,16.4648,16.4744,16.4599,16.4599,43513.5409
2006-04-13 15:40:00,34.01,34.04,34.01,34.01,38239.172329850895,16.4599,16.4744,16.4599,16.4599,38239.1723
2006-04-13 15:50:00,34.01,34.02,33.98,34.0,94532.91408864997,16.4599,16.4648,16.4454,16.4551,94532.9141
2006-04-17 09:30:00,34.09,34.51,34.04,34.47,119890.45542144234,16.4986,16.7019,16.4744,16.6825,119890.4554
2006-04-17 09:40:00,34.45,34.55,34.39,34.5,58220.91490009129,16.6729,16.7213,16.6438,16.6971,58220.9149
2006-04-17 09:50:00,34.47,34.51,34.33,34.35,17953.139263617,16.6825,16.7019,16.6148,16.6245,17953.1393
2006-04-17 10:00:00,34.37,34.44,34.32,34.44,23836.08885282483,16.6342,16.668,16.61,16.668,23836.0889
2006-04-17 10:10:00,34.44,34.45,34.38,34.44,18155.99959427934,16.668,16.6729,16.639,16.668,18155.9996
2006-04-17 10:20:00,34.46,34.5,34.43,34.49,24850.39050613653,16.6777,16.6971,16.6632,16.6922,24850.3905
2006-04-17 10:30:00,34.47,34.48,34.33,34.34,18967.440916928696,16.6825,16.6874,16.6148,16.6196,18967.4409
2006-04-17 10:40:00,34.35,34.38,34.29,34.33,17040.267775636476,16.6245,16.639,16.5954,16.6148,17040.2678
2006-04-17 10:50:00,34.33,34.43,34.33,34.38,26168.982655441727,16.6148,16.6632,16.6148,16.639,26168.9827
2006-04-17 11:00:00,34.38,34.45,34.34,34.44,34283.395881935285,16.639,16.6729,16.6196,16.668,34283.3959
2006-04-17 11:10:00,34.44,34.44,34.37,34.39,39050.61365250025,16.668,16.668,16.6342,16.6438,39050.6137
2006-04-17 11:20:00,34.4,34.41,34.34,34.39,22821.78719951313,16.6487,16.6535,16.6196,16.6438,22821.7872
2006-04-17 11:30:00,34.4,34.51,34.4,34.47,31849.07191398722,16.6487,16.7019,16.6487,16.6825,31849.0719
2006-04-17 11:40:00,34.46,34.49,34.44,34.44,11360.178517090982,16.6777,16.6922,16.668,16.668,11360.1785
2006-04-17 11:50:00,34.44,34.49,34.43,34.48,19474.59174358454,16.668,16.6922,16.6632,16.6874,19474.5917
2006-04-17 12:00:00,34.48,34.48,34.44,34.45,15011.664469013083,16.6874,16.6874,16.668,16.6729,15011.6645
2006-04-17 12:10:00,34.45,34.48,34.41,34.41,13794.502485039053,16.6729,16.6874,16.6535,16.6535,13794.5025
2006-04-17 12:20:00,34.41,34.48,34.38,34.47,18257.42975961051,16.6535,16.6874,16.639,16.6825,18257.4298
2006-04-17 12:30:00,34.48,34.48,34.4,34.4,10548.737194441626,16.6874,16.6874,16.6487,16.6487,10548.7372
2006-04-17 12:40:00,34.4,34.41,34.3,34.33,19778.88223957805,16.6487,16.6535,16.6003,16.6148,19778.8822
2006-04-17 12:50:00,34.34,34.5,34.33,34.49,82868.44507556547,16.6196,16.6971,16.6148,16.6922,82868.4451
2006-04-17 13:00:00,34.5,34.5,34.41,34.48,22821.78719951313,16.6971,16.6971,16.6535,16.6874,22821.7872
2006-04-17 13:10:00,34.49,34.5,34.41,34.5,30023.32893802617,16.6922,16.6971,16.6535,16.6971,30023.3289
2006-04-17 13:20:00,34.49,34.49,34.41,34.44,21908.91571153261,16.6922,16.6922,16.6535,16.668,21908.9157
2006-04-17 13:30:00,34.44,34.5,34.34,34.35,27487.57480474693,16.668,16.6971,16.6196,16.6245,27487.5748
2006-04-17 13:40:00,34.34,34.39,34.3,34.39,36920.580180545694,16.6196,16.6438,16.6003,16.6438,36920.5802
2006-04-17 13:50:00,34.39,34.4,34.28,34.38,84998.47854752003,16.6438,16.6487,16.5906,16.639,84998.4785
2006-04-17 14:00:00,34.38,34.38,34.27,34.29,41789.22811644183,16.639,16.639,16.5858,16.5954,41789.2281
2006-04-17 14:10:00,34.3,34.33,34.28,34.29,39963.48514048078,16.6003,16.6148,16.5906,16.5954,39963.4851
2006-04-17 14:20:00,34.29,34.33,34.27,34.33,23227.507860837813,16.5954,16.6148,16.5858,16.6148,23227.5079
2006-04-17 14:30:00,34.33,34.43,34.32,34.42,42702.09960442236,16.6148,16.6632,16.61,16.6584,42702.0996
2006-04-17 14:40:00,34.42,34.43,34.37,34.39,28299.016127396288,16.6584,16.6632,16.6342,16.6438,28299.0161
2006-04-17 14:50:00,34.39,34.39,34.33,34.34,15214.524799675424,16.6438,16.6438,16.6148,16.6196,15214.5248
2006-04-17 15:00:00,34.34,34.38,34.31,34.33,33269.094228623595,16.6196,16.639,16.6051,16.6148,33269.0942
2006-04-17 15:10:00,34.32,34.34,34.28,34.29,31747.64174865605,16.61,16.6196,16.5906,16.5954,31747.6417
2006-04-17 15:20:00,34.28,34.32,34.21,34.32,108023.1260776955,16.5906,16.61,16.5567,16.61,108023.1261
2006-04-17 15:30:00,34.31,34.41,34.3,34.3,57815.194238766606,16.6051,16.6535,16.6003,16.6003,57815.1942
2006-04-17 15:40:00,34.3,34.31,34.27,34.28,80028.40044629273,16.6003,16.6051,16.5858,16.5906,80028.4004
2006-04-17 15:50:00,34.28,34.33,34.27,34.33,84694.18805152652,16.5906,16.6148,16.5858,16.6148,84694.1881
2006-04-18 09:30:00,34.52,34.7,34.52,34.59,64915.30581194847,16.7067,16.7939,16.7067,16.7406,64915.3058
2006-04-18 09:40:00,34.56,34.67,34.51,34.62,47672.17770564966,16.7261,16.7793,16.7019,16.7551,47672.1777
2006-04-18 09:50:00,34.6,34.73,34.6,34.71,93924.33309666294,16.7455,16.8084,16.7455,16.7987,93924.3331
2006-04-18 10:00:00,34.71,34.78,34.65,34.75,105487.37194441629,16.7987,16.8326,16.7697,16.8181,105487.3719
2006-04-18 10:10:00,34.75,34.84,34.68,34.68,61669.54052135105,16.8181,16.8616,16.7842,16.7842,61669.5405
2006-04-18 10:20:00,34.68,34.73,34.63,34.72,44730.702911045744,16.7842,16.8084,16.76,16.8035,44730.7029
2006-04-18 10:30:00,34.73,34.88,34.72,34.88,84288.46739020184,16.8084,16.881,16.8035,16.881,84288.4674
2006-04-18 10:40:00,34.88,34.88,34.79,34.79,55178.00994015621,16.881,16.881,16.8374,16.8374,55178.0099
2006-04-18 10:50:00,34.8,34.85,34.78,34.84,38543.462825844406,16.8423,16.8665,16.8326,16.8616,38543.4628
2006-04-18 11:00:00,34.84,34.88,34.84,34.87,32761.943401967743,16.8616,16.881,16.8616,16.8761,32761.9434
2006-04-18 11:10:00,34.86,34.89,34.85,34.89,177705.64966020896,16.8713,16.8858,16.8665,16.8858,177705.6497
2006-04-18 11:20:00,34.88,34.98,34.88,34.98,77289.78598235115,16.881,16.9294,16.881,16.9294,77289.786
2006-04-18 11:30:00,34.97,35.02,34.96,35.01,120499.03641342936,16.9245,16.9487,16.9197,16.9439,120499.0364
2006-04-18 11:40:00,35.0,35.14,35.0,35.14,82259.86408357846,16.9391,17.0068,16.9391,17.0068,82259.8641
2006-04-18 11:50:00,35.14,35.23,35.13,35.21,117557.56161882544,17.0068,17.0504,17.002,17.0407,117557.5616
2006-04-18 12:00:00,35.22,35.27,35.22,35.26,272137.13358352776,17.0455,17.0697,17.0455,17.0649,272137.1336
2006-04-18 12:10:00,35.25,35.26,35.18,35.21,100415.8636778578,17.06,17.0649,17.0262,17.0407,100415.8637
2006-04-18 12:20:00,35.2,35.2,35.17,35.19,67349.62977989654,17.0359,17.0359,17.0213,17.031,67349.6298
2006-04-18 12:30:00,35.19,35.24,35.19,35.22,41890.658281773,17.031,17.0552,17.031,17.0455,41890.6583
2006-04-18 12:40:00,35.23,35.3,35.22,35.3,109037.4277310072,17.0504,17.0842,17.0455,17.0842,109037.4277
2006-04-18 12:50:00,35.29,35.31,35.28,35.31,56090.88142813673,17.0794,17.0891,17.0746,17.0891,56090.8814
2006-04-18 13:00:00,35.3,35.31,35.24,35.25,54569.42894816919,17.0842,17.0891,17.0552,17.06,54569.4289
2006-04-18 13:10:00,35.25,35.31,35.24,35.31,68668.22192920174,17.06,17.0891,17.0552,17.0891,68668.2219
2006-04-18 13:20:00,35.31,35.33,35.3,35.32,75565.47317172127,17.0891,17.0988,17.0842,17.0939,75565.4732
2006-04-18 13:30:00,35.32,35.36,35.32,35.36,72218.27771579268,17.0939,17.1133,17.0939,17.1133,72218.2777
2006-04-18 13:40:00,35.35,35.35,35.31,35.32,99401.5620245461,17.1084,17.1084,17.0891,17.0939,99401.562
2006-04-18 13:50:00,35.32,35.32,35.25,35.25,54163.70828684451,17.0939,17.0939,17.06,17.06,54163.7083
2006-04-18 14:00:00,35.24,35.49,35.22,35.48,126483.41616796836,17.0552,17.1762,17.0455,17.1714,126483.4162
2006-04-18 14:10:00,35.48,35.49,35.4,35.4,93112.8917740136,17.1714,17.1762,17.1326,17.1326,93112.8918
2006-04-18 14:20:00,35.41,35.45,35.37,35.45,105284.51161375392,17.1375,17.1568,17.1181,17.1568,105284.5116
2006-04-18 14:30:00,35.45,35.47,35.44,35.45,103154.47814179937,17.1568,17.1665,17.152,17.1568,103154.4781
2006-04-18 14:40:00,35.46,35.47,35.42,35.46,110356.0198803124,17.1617,17.1665,17.1423,17.1617,110356.0199
2006-04-18 14:50:00,35.45,35.54,35.45,35.51,167968.3537884167,17.1568,17.2004,17.1568,17.1859,167968.3538
2006-04-18 15:00:00,35.5,35.51,35.47,35.47,94938.63474997463,17.181,17.1859,17.1665,17.1665,94938.6347
2006-04-18 15:10:00,35.47,35.54,35.47,35.54,163606.8566791764,17.1665,17.2004,17.1665,17.2004,163606.8567
2006-04-18 15:20:00,35.53,35.57,35.52,35.53,140480.77898366973,17.1956,17.2149,17.1907,17.1956,140480.779
2006-04-18 15:30:00,35.53,35.68,35.53,35.68,173648.44304696217,17.1956,17.2682,17.1956,17.2682,173648.443
2006-04-18 15:40:00,35.68,35.77,35.67,35.74,234506.54224566385,17.2682,17.3117,17.2633,17.2972,234506.5422
2006-04-18 15:50:00,35.74,35.75,35.67,35.68,384927.4774317882,17.2972,17.302,17.2633,17.2682,384927.4774
2006-04-19 09:30:00,35.64,35.64,35.4,35.52,134394.96906379957,17.2488,17.2488,17.1326,17.1907,134394.9691
2006-04-19 09:40:00,35.51,35.51,35.39,35.42,100618.72400852012,17.1859,17.1859,17.1278,17.1423,100618.724
2006-04-19 09:50:00,35.43,35.64,35.43,35.62,119281.87442945532,17.1472,17.2488,17.1472,17.2391,119281.8744
2006-04-19 10:00:00,35.62,35.82,35.61,35.69,100923.01450451365,17.2391,17.3359,17.2343,17.273,100923.0145
2006-04-19 10:10:00,35.69,35.7,35.43,35.45,71102.54589714982,17.273,17.2778,17.1472,17.1568,71102.5459
2006-04-19 10:20:00,35.45,35.57,35.41,35.54,168982.65544172836,17.1568,17.2149,17.1375,17.2004,168982.6554
2006-04-19 10:30:00,35.54,35.61,35.45,35.59,77188.35581701998,17.2004,17.2343,17.1568,17.2246,77188.3558
2006-04-19 10:40:00,35.58,35.69,35.56,35.68,106197.38310173443,17.2198,17.273,17.2101,17.2682,106197.3831
2006-04-19 10:50:00,35.68,35.7,35.66,35.68,117253.27112283192,17.2682,17.2778,17.2585,17.2682,117253.2711
2006-04-19 11:00:00,35.68,35.85,35.68,35.85,110863.17070696826,17.2682,17.3504,17.2682,17.3504,110863.1707
2006-04-19 11:10:00,35.84,35.85,35.79,35.79,56598.032254792575,17.3456,17.3504,17.3214,17.3214,56598.0323
2006-04-19 11:20:00,35.78,35.95,35.78,35.93,222639.21290191705,17.3166,17.3988,17.3166,17.3892,222639.2129
2006-04-19 11:30:00,35.94,35.99,35.92,35.96,82158.43391824729,17.394,17.4182,17.3843,17.4037,82158.4339
2006-04-19 11:40:00,35.95,35.97,35.93,35.96,40774.92646313013,17.3988,17.4085,17.3892,17.4037,40774.9265
2006-04-19 11:50:00,35.96,36.02,35.95,36.01,161983.97403387766,17.4037,17.4327,17.3988,17.4279,161983.974
2006-04-19 12:00:00,36.01,36.01,35.98,36.01,69479.6632518511,17.4279,17.4279,17.4133,17.4279,69479.6633
2006-04-19 12:10:00,36.01,36.03,35.96,35.96,41079.216959123645,17.4279,17.4375,17.4037,17.4037,41079.217
2006-04-19 12:20:00,35.96,36.0,35.96,36.0,149305.2033674815,17.4037,17.423,17.4037,17.423,149305.2034
2006-04-19 12:30:00,36.0,36.01,35.99,35.99,21300.3347195456,17.423,17.4279,17.4182,17.4182,21300.3347
2006-04-19 12:40:00,35.99,36.0,35.95,35.95,101633.02566183182,17.4182,17.423,17.3988,17.3988,101633.0257
2006-04-19 12:50:00,35.95,35.96,35.9,35.92,47570.747540318494,17.3988,17.4037,17.3746,17.3843,47570.7475
2006-04-19 13:00:00,35.93,35.96,35.91,35.94,43817.83142306522,17.3892,17.4037,17.3795,17.394,43817.8314
2006-04-19 13:10:00,35.94,36.03,35.94,36.01,35297.69753524698,17.394,17.4375,17.394,17.4279,35297.6975
2006-04-19 13:20:00,36.0,36.01,35.94,35.96,41383.50745511715,17.423,17.4279,17.394,17.4037,41383.5075
2006-04-19 13:30:00,35.97,36.1,35.95,36.03,104777.36078709808,17.4085,17.4714,17.3988,17.4375,104777.3608
2006-04-19 13:40:00,36.03,36.38,36.02,36.38,2716604.1180647123,17.4375,17.6069,17.4327,17.6069,2716604.1181
2006-04-19 13:50:00,36.38,36.46,36.36,36.42,162592.55502586468,17.6069,17.6457,17.5973,17.6263,162592.555
2006-04-19 14:00:00,36.42,36.51,36.36,36.48,196571.6604118065,17.6263,17.6699,17.5973,17.6553,196571.6604
2006-04-19 14:10:00,36.48,36.63,36.48,36.59,174967.03519626736,17.6553,17.7279,17.6553,17.7086,174967.0352
2006-04-19 14:20:00,36.58,36.68,36.55,36.61,210670.45339283903,17.7037,17.7521,17.6892,17.7183,210670.4534
2006-04-19 14:30:00,36.62,36.76,36.6,36.69,205598.94512628057,17.7231,17.7908,17.7134,17.757,205598.9451
2006-04-19 14:40:00,36.69,36.77,36.69,36.74,60553.808702708186,17.757,17.7957,17.757,17.7812,60553.8087
2006-04-19 14:50:00,36.74,36.8,36.72,36.78,150725.22568211786,17.7812,17.8102,17.7715,17.8005,150725.2257
2006-04-19 15:00:00,36.78,36.85,36.74,36.75,87939.95334212395,17.8005,17.8344,17.7812,17.786,87939.9533
2006-04-19 15:10:00,36.76,36.77,36.65,36.68,150928.0860127802,17.7908,17.7957,17.7376,17.7521,150928.086
2006-04-19 15:20:00,36.68,36.72,36.68,36.71,140075.05832234505,17.7521,17.7715,17.7521,17.7666,140075.0583
2006-04-19 15:30:00,36.71,36.71,36.63,36.65,146363.72857287756,17.7666,17.7666,17.7279,17.7376,146363.7286
2006-04-19 15:40:00,36.64,36.73,36.59,36.72,223856.37488589107,17.7328,17.7763,17.7086,17.7715,223856.3749
2006-04-19 15:50:00,36.72,36.73,36.67,36.67,199513.1352064104,17.7715,17.7763,17.7473,17.7473,199513.1352
2006-04-20 09:30:00,36.68,36.69,36.59,36.59,166446.90130844913,17.7521,17.757,17.7086,17.7086,166446.9013
2006-04-20 09:40:00,36.61,36.79,36.5,36.78,171822.7000710011,17.7183,17.8054,17.665,17.8005,171822.7001
2006-04-20 09:50:00,36.77,36.91,36.71,36.8,167562.633127092,17.7957,17.8634,17.7666,17.8102,167562.6331
2006-04-20 10:00:00,36.79,36.97,36.78,36.96,173648.44304696217,17.8054,17.8925,17.8005,17.8876,173648.443
2006-04-20 10:10:00,36.97,37.04,36.92,37.02,172228.4207323258,17.8925,17.9264,17.8683,17.9167,172228.4207
2006-04-20 10:20:00,37.02,37.13,36.97,37.09,212597.62653413124,17.9167,17.9699,17.8925,17.9506,212597.6265
2006-04-20 10:30:00,37.09,37.19,37.05,37.11,191297.29181458565,17.9506,17.999,17.9312,17.9602,191297.2918
2006-04-20 10:40:00,37.11,37.16,36.93,36.93,127294.85749061772,17.9602,17.9844,17.8731,17.8731,127294.8575
2006-04-20 10:50:00,36.94,36.94,36.69,36.71,142813.67278628665,17.878,17.878,17.757,17.7666,142813.6728
2006-04-20 11:00:00,36.7,36.73,36.61,36.73,131960.6450958515,17.7618,17.7763,17.7183,17.7763,131960.6451
2006-04-20 11:10:00,36.72,36.74,36.66,36.71,142002.2314636373,17.7715,17.7812,17.7425,17.7666,142002.2315
2006-04-20 11:20:00,36.72,36.74,36.71,36.72,96054.36656861752,17.7715,17.7812,17.7666,17.7715,96054.3666
2006-04-20 11:30:00,36.71,36.73,36.68,36.68,86317.07069682523,17.7666,17.7763,17.7521,17.7521,86317.0707
2006-04-20 11:40:00,36.69,36.69,36.66,36.66,51425.09382290293,17.757,17.757,17.7425,17.7425,51425.0938
2006-04-20 11:50:00,36.66,36.71,36.65,36.71,40572.06613246779,17.7425,17.7666,17.7376,17.7666,40572.0661
2006-04-20 12:00:00,36.71,36.81,36.68,36.69,150522.36535145552,17.7666,17.815,17.7521,17.757,150522.3654
2006-04-20 12:10:00,36.69,36.7,36.67,36.7,94532.91408864997,17.757,17.7618,17.7473,17.7618,94532.9141
2006-04-20 12:20:00,36.7,36.7,36.65,36.65,31544.781417993712,17.7618,17.7618,17.7376,17.7376,31544.7814
2006-04-20 12:30:00,36.66,36.67,36.65,36.65,36616.28968455218,17.7425,17.7473,17.7376,17.7376,36616.2897
2006-04-20 12:40:00,36.66,36.68,36.64,36.68,39659.19464448728,17.7425,17.7521,17.7328,17.7521,39659.1946
2006-04-20 12:50:00,36.68,36.69,36.67,36.69,32457.652905974235,17.7521,17.757,17.7473,17.757,32457.6529
2006-04-20 13:00:00,36.69,36.71,36.64,36.68,55685.16076681205,17.757,17.7666,17.7328,17.7521,55685.1608
2006-04-20 13:10:00,36.67,36.67,36.64,36.66,31240.490922000205,17.7473,17.7473,17.7328,17.7425,31240.4909
2006-04-20 13:20:00,36.65,36.66,36.63,36.66,40369.20580180546,17.7376,17.7425,17.7279,17.7425,40369.2058
2006-04-20 13:30:00,36.65,36.71,36.63,36.69,36007.70869256517,17.7376,17.7666,17.7279,17.757,36007.7087
2006-04-20 13:40:00,36.69,36.71,36.67,36.67,30226.189268688508,17.757,17.7666,17.7473,17.7473,30226.1893
2006-04-20 13:50:00,36.68,36.72,36.67,36.71,65016.73597727964,17.7521,17.7715,17.7473,17.7666,65016.736
2006-04-20 14:00:00,36.72,36.78,36.71,36.78,91591.43929404604,17.7715,17.8005,17.7666,17.8005,91591.4393
2006-04-20 14:10:00,36.78,36.79,36.75,36.76,72015.41738513033,17.8005,17.8054,17.786,17.7908,72015.4174
2006-04-20 14:20:00,36.76,36.88,36.76,36.87,63596.71366264327,17.7908,17.8489,17.7908,17.8441,63596.7137
2006-04-20 14:30:00,36.89,36.96,36.87,36.91,57308.04341211076,17.8538,17.8876,17.8441,17.8634,57308.0434
2006-04-20 14:40:00,36.91,36.93,36.87,36.92,44730.702911045744,17.8634,17.8731,17.8441,17.8683,44730.7029
2006-04-20 14:50:00,36.92,36.97,36.91,36.94,77086.92565168881,17.8683,17.8925,17.8634,17.878,77086.9257
2006-04-20 15:00:00,36.93,36.98,36.93,36.97,80028.40044629273,17.8731,17.8973,17.8731,17.8925,80028.4004
2006-04-20 15:10:00,36.97,37.0,36.96,36.97,102444.4669844812,17.8925,17.907,17.8876,17.8925,102444.467
2006-04-20 15:20:00,36.96,36.97,36.94,36.95,66538.18845724719,17.8876,17.8925,17.878,17.8828,66538.1885
2006-04-20 15:30:00,36.96,36.99,36.9,36.98,108733.1372350137,17.8876,17.9022,17.8586,17.8973,108733.1372
2006-04-20 15:40:00,36.98,36.99,36.93,36.95,81955.57358758495,17.8973,17.9022,17.8731,17.8828,81955.5736
2006-04-20 15:50:00,36.94,36.95,36.91,36.92,94025.76326199411,17.878,17.8828,17.8634,17.8683,94025.7633
2006-04-21 09:30:00,37.17,37.18,36.86,37.02,260269.8042397809,17.9893,17.9941,17.8392,17.9167,260269.8042
2006-04-21 09:40:00,37.02,37.02,36.97,36.98,171924.13023633228,17.9167,17.9167,17.8925,17.8973,171924.1302
2006-04-21 09:50:00,36.97,36.99,36.92,36.95,82564.15457957197,17.8925,17.9022,17.8683,17.8828,82564.1546
2006-04-21 10:00:00,36.95,37.08,36.95,37.03,120803.32690942286,17.8828,17.9457,17.8828,17.9215,120803.3269
2006-04-21 10:10:00,37.04,37.08,36.97,36.98,139162.18683436455,17.9264,17.9457,17.8925,17.8973,139162.1868
2006-04-21 10:20:00,36.98,37.01,36.97,37.0,67958.21077188356,17.8973,17.9118,17.8925,17.907,67958.2108
2006-04-21 10:30:00,37.0,37.0,36.91,36.91,103255.90830713054,17.907,17.907,17.8634,17.8634,103255.9083
2006-04-21 10:40:00,36.91,36.94,36.88,36.92,51120.80332690942,17.8634,17.878,17.8489,17.8683,51120.8033
2006-04-21 10:50:00,36.91,36.97,36.87,36.87,61060.95952936403,17.8634,17.8925,17.8441,17.8441,61060.9595
2006-04-21 11:00:00,36.88,36.94,36.88,36.89,44324.98224972107,17.8489,17.878,17.8489,17.8538,44324.9822
2006-04-21 11:10:00,36.88,36.88,36.83,36.86,44933.563241708085,17.8489,17.8489,17.8247,17.8392,44933.5632
2006-04-21 11:20:00,36.86,36.87,36.82,36.84,35399.12770057815,17.8392,17.8441,17.8199,17.8296,35399.1277
2006-04-21 11:30:00,36.83,36.85,36.77,36.78,41079.216959123645,17.8247,17.8344,17.7957,17.8005,41079.217
2006-04-21 11:40:00,36.78,36.82,36.77,36.8,56598.032254792575,17.8005,17.8199,17.7957,17.8102,56598.0323
2006-04-21 11:50:00,36.8,36.84,36.78,36.79,27386.14463941576,17.8102,17.8296,17.8005,17.8054,27386.1446
2006-04-21 12:00:00,36.79,36.8,36.72,36.74,87838.52317679278,17.8054,17.8102,17.7715,17.7812,87838.5232
2006-04-21 12:10:00,36.75,36.81,36.72,36.76,34080.53555127295,17.786,17.815,17.7715,17.7908,34080.5356
2006-04-21 12:20:00,36.77,36.8,36.75,36.75,21198.904554214423,17.7957,17.8102,17.786,17.786,21198.9046
2006-04-21 12:30:00,36.76,36.77,36.72,36.75,30530.47976468201,17.7908,17.7957,17.7715,17.786,30530.4798
2006-04-21 12:40:00,36.75,36.76,36.73,36.74,34181.96571660412,17.786,17.7908,17.7763,17.7812,34181.9657
2006-04-21 12:50:00,36.75,36.77,36.73,36.77,40876.3566284613,17.786,17.7957,17.7763,17.7957,40876.3566
2006-04-21 13:00:00,36.76,36.79,36.76,36.78,36819.15001521452,17.7908,17.8054,17.7908,17.8005,36819.15
2006-04-21 13:10:00,36.78,36.79,36.76,36.77,20286.033066233897,17.8005,17.8054,17.7908,17.7957,20286.0331
2006-04-21 13:20:00,36.78,36.78,36.76,36.77,15620.245461000102,17.8005,17.8005,17.7908,17.7957,15620.2455
2006-04-21 13:30:00,36.77,36.79,36.76,36.79,55482.30043614971,17.7957,17.8054,17.7908,17.8054,55482.3004
2006-04-21 13:40:00,36.78,36.79,36.76,36.76,22618.926868850795,17.8005,17.8054,17.7908,17.7908,22618.9269
2006-04-21 13:50:00,36.77,36.79,36.76,36.77,30631.909930013186,17.7957,17.8054,17.7908,17.7957,30631.9099
2006-04-21 14:00:00,36.78,36.78,36.72,36.72,43412.11076174054,17.8005,17.8005,17.7715,17.7715,43412.1108
2006-04-21 14:10:00,36.72,36.74,36.69,36.69,53352.26696419515,17.7715,17.7812,17.757,17.757,53352.267
2006-04-21 14:20:00,36.7,36.72,36.68,36.68,43412.11076174054,17.7618,17.7715,17.7521,17.7521,43412.1108
2006-04-21 14:30:00,36.68,36.69,36.54,36.58,76376.91449437062,17.7521,17.757,17.6844,17.7037,76376.9145
2006-04-21 14:40:00,36.58,36.59,36.53,36.55,57003.75291611726,17.7037,17.7086,17.6795,17.6892,57003.7529
2006-04-21 14:50:00,36.56,36.64,36.56,36.61,57003.75291611726,17.6941,17.7328,17.6941,17.7183,57003.7529
2006-04-21 15:00:00,36.62,36.62,36.54,36.57,46860.7363830003,17.7231,17.7231,17.6844,17.6989,46860.7364
2006-04-21 15:10:00,36.57,36.57,36.5,36.51,46049.29506035095,17.6989,17.6989,17.665,17.6699,46049.2951
2006-04-21 15:20:00,36.51,36.51,36.47,36.48,81042.70209960442,17.6699,17.6699,17.6505,17.6553,81042.7021
2006-04-21 15:30:00,36.49,36.56,36.48,36.56,68161.0711025459,17.6602,17.6941,17.6553,17.6941,68161.0711
2006-04-21 15:40:00,36.56,36.67,36.56,36.62,112993.2041789228,17.6941,17.7473,17.6941,17.7231,112993.2042
2006-04-21 15:50:00,36.63,36.65,36.6,36.62,161781.11370321535,17.7279,17.7376,17.7134,17.7231,161781.1137
2006-04-24 09:30:00,36.56,36.8,36.54,36.73,87838.52317679278,17.6941,17.8102,17.6844,17.7763,87838.5232
2006-04-24 09:40:00,36.72,36.94,36.7,36.92,56598.032254792575,17.7715,17.878,17.7618,17.8683,56598.0323
2006-04-24 09:50:00,36.91,36.96,36.72,36.74,62785.27233999391,17.8634,17.8876,17.7715,17.7812,62785.2723
2006-04-24 10:00:00,36.77,36.86,36.72,36.8,120296.17608276702,17.7957,17.8392,17.7715,17.8102,120296.1761
2006-04-24 10:10:00,36.77,36.79,36.69,36.79,82868.44507556547,17.7957,17.8054,17.757,17.8054,82868.4451
2006-04-24 10:20:00,36.77,36.82,36.71,36.78,76782.6351556953,17.7957,17.8199,17.7666,17.8005,76782.6352
2006-04-24 10:30:00,36.78,36.9,36.77,36.87,70595.39507049396,17.8005,17.8586,17.7957,17.8441,70595.3951
2006-04-24 10:40:00,36.88,36.88,36.77,36.78,218176.2856273456,17.8489,17.8489,17.7957,17.8005,218176.2856
2006-04-24 10:50:00,36.78,36.81,36.69,36.7,67755.35044122122,17.8005,17.815,17.757,17.7618,67755.3504
2006-04-24 11:00:00,36.71,36.78,36.68,36.76,51120.80332690942,17.7666,17.8005,17.7521,17.7908,51120.8033
2006-04-24 11:10:00,36.76,36.82,36.7,36.7,28197.58596206512,17.7908,17.8199,17.7618,17.7618,28197.586
2006-04-24 11:20:00,36.69,36.79,36.69,36.75,35196.26736991581,17.757,17.8054,17.757,17.786,35196.2674
2006-04-24 11:30:00,36.75,36.78,36.73,36.77,43817.83142306522,17.786,17.8005,17.7763,17.7957,43817.8314
2006-04-24 11:40:00,36.77,36.86,36.77,36.84,35601.98803124049,17.7957,17.8392,17.7957,17.8296,35601.988
2006-04-24 11:50:00,36.85,36.95,36.85,36.93,44324.98224972107,17.8344,17.8828,17.8344,17.8731,44324.9822
2006-04-24 12:00:00,36.93,36.99,36.92,36.99,48990.76985495487,17.8731,17.9022,17.8683,17.9022,48990.7699
2006-04-24 12:10:00,36.99,37.02,36.97,36.97,24444.669844811848,17.9022,17.9167,17.8925,17.8925,24444.6698
2006-04-24 12:20:00,36.98,36.98,36.94,36.97,45440.71406836393,17.8973,17.8973,17.878,17.8925,45440.7141
2006-04-24 12:30:00,36.98,37.03,36.98,37.0,35906.278527234,17.8973,17.9215,17.8973,17.907,35906.2785
2006-04-24 12:40:00,37.0,37.09,37.0,37.05,85099.9087128512,17.907,17.9506,17.907,17.9312,85099.9087
2006-04-24 12:50:00,37.05,37.19,37.05,37.15,65625.31696926666,17.9312,17.999,17.9312,17.9796,65625.317
2006-04-24 13:00:00,37.15,37.17,37.12,37.17,34080.53555127295,17.9796,17.9893,17.9651,17.9893,34080.5356
2006-04-24 13:10:00,37.16,37.16,37.06,37.06,16431.686783649457,17.9844,17.9844,17.936,17.936,16431.6868
2006-04-24 13:20:00,37.06,37.06,37.0,37.01,25560.40166345471,17.936,17.936,17.907,17.9118,25560.4017
2006-04-24 13:30:00,37.01,37.09,36.99,37.03,81752.71325692261,17.9118,17.9506,17.9022,17.9215,81752.7133
2006-04-24 13:40:00,37.03,37.14,37.02,37.14,63799.57399330561,17.9215,17.9748,17.9167,17.9748,63799.574
2006-04-24 13:50:00,37.12,37.13,37.07,37.11,82767.0149102343,17.9651,17.9699,17.9409,17.9602,82767.0149
2006-04-24 14:00:00,37.11,37.14,37.09,37.1,20488.89339689624,17.9602,17.9748,17.9506,17.9554,20488.8934
2006-04-24 14:10:00,37.09,37.14,37.08,37.13,28400.44629272745,17.9506,17.9748,17.9457,17.9699,28400.4463
2006-04-24 14:20:00,37.14,37.14,37.07,37.08,25661.83182878588,17.9748,17.9748,17.9409,17.9457,25661.8318
2006-04-24 14:30:00,37.08,37.17,37.08,37.16,54062.27812151334,17.9457,17.9893,17.9457,17.9844,54062.2781
2006-04-24 14:40:00,37.15,37.16,37.09,37.13,35804.84836190283,17.9796,17.9844,17.9506,17.9699,35804.8484
2006-04-24 14:50:00,37.12,37.13,37.09,37.12,51627.95415356527,17.9651,17.9699,17.9506,17.9651,51627.9542
2006-04-24 15:00:00,37.13,37.21,37.12,37.14,92605.74094735774,17.9699,18.0086,17.9651,17.9748,92605.7409
2006-04-24 15:10:00,37.17,37.17,37.12,37.17,80332.69094228624,17.9893,17.9893,17.9651,17.9893,80332.6909
2006-04-24 15:20:00,37.16,37.16,37.11,37.11,44629.272745714574,17.9844,17.9844,17.9602,17.9602,44629.2727
2006-04-24 15:30:00,37.12,37.18,37.11,37.14,49700.78101227305,17.9651,17.9941,17.9602,17.9748,49700.781
2006-04-24 15:40:00,37.14,37.15,37.12,37.12,78608.37813165635,17.9748,17.9796,17.9651,17.9651,78608.3781
2006-04-24 15:50:00,37.12,37.13,37.09,37.09,136119.28187442946,17.9651,17.9699,17.9506,17.9506,136119.2819
2006-04-25 09:30:00,37.22,37.24,36.93,36.94,93417.1822700071,18.0135,18.0232,17.8731,17.878,93417.1823
2006-04-25 09:40:00,36.94,37.08,36.82,36.98,58525.2053960848,17.878,17.9457,17.8199,17.8973,58525.2054
2006-04-25 09:50:00,36.96,37.09,36.95,37.09,55583.73060148088,17.8876,17.9506,17.8828,17.9506,55583.7306
2006-04-25 10:00:00,37.1,37.1,36.95,36.97,57713.76407343544,17.9554,17.9554,17.8828,17.8925,57713.7641
2006-04-25 10:10:00,36.97,37.07,36.96,37.0,53555.12729485749,17.8925,17.9409,17.8876,17.907,53555.1273
2006-04-25 10:20:00,37.02,37.02,36.84,36.84,71102.54589714982,17.9167,17.9167,17.8296,17.8296,71102.5459
2006-04-25 10:30:00,36.84,36.96,36.84,36.93,50816.51283091591,17.8296,17.8876,17.8296,17.8731,50816.5128
2006-04-25 10:40:00,36.93,37.07,36.9,37.07,111573.18186428644,17.8731,17.9409,17.8586,17.9409,111573.1819
2006-04-25 10:50:00,37.07,37.07,36.93,36.94,90982.85830205904,17.9409,17.9409,17.8731,17.878,90982.8583
2006-04-25 11:00:00,36.94,36.94,36.92,36.93,45339.28390303276,17.878,17.878,17.8683,17.8731,45339.2839
2006-04-25 11:10:00,36.93,36.93,36.78,36.93,72725.42854244853,17.8731,17.8731,17.8005,17.8731,72725.4285
2006-04-25 11:20:00,36.92,36.99,36.92,36.96,72116.8475504615,17.8683,17.9022,17.8683,17.8876,72116.8476
2006-04-25 11:30:00,36.94,36.94,36.87,36.89,80941.27193427326,17.878,17.878,17.8441,17.8538,80941.2719
2006-04-25 11:40:00,36.88,36.88,36.79,36.79,46252.155391013286,17.8489,17.8489,17.8054,17.8054,46252.1554
2006-04-25 11:50:00,36.79,36.84,36.75,36.75,37630.59133786388,17.8054,17.8296,17.786,17.786,37630.5913
2006-04-25 12:00:00,36.74,36.74,36.6,36.6,80028.40044629273,17.7812,17.7812,17.7134,17.7134,80028.4004
2006-04-25 12:10:00,36.61,36.69,36.59,36.66,58728.06572674713,17.7183,17.757,17.7086,17.7425,58728.0657
2006-04-25 12:20:00,36.66,36.66,36.63,36.64,38239.172329850895,17.7425,17.7425,17.7279,17.7328,38239.1723
2006-04-25 12:30:00,36.64,36.64,36.39,36.48,161679.68353788418,17.7328,17.7328,17.6118,17.6553,161679.6835
2006-04-25 12:40:00,36.48,36.49,36.44,36.45,91084.2884673902,17.6553,17.6602,17.636,17.6408,91084.2885
2006-04-25 12:50:00,36.45,36.51,36.44,36.45,59032.35622274064,17.6408,17.6699,17.636,17.6408,59032.3562
2006-04-25 13:00:00,36.45,36.45,36.34,36.35,93214.32193934477,17.6408,17.6408,17.5876,17.5924,93214.3219
2006-04-25 13:10:00,36.33,36.34,36.24,36.27,100213.00334719544,17.5827,17.5876,17.5392,17.5537,100213.0033
2006-04-25 13:20:00,36.26,36.29,36.23,36.25,89461.40582209149,17.5489,17.5634,17.5343,17.544,89461.4058
2006-04-25 13:30:00,36.23,36.28,36.23,36.26,84491.32772086418,17.5343,17.5585,17.5343,17.5489,84491.3277
2006-04-25 13:40:00,36.25,36.25,36.17,36.19,69986.81407850694,17.544,17.544,17.5053,17.515,69986.8141
2006-04-25 13:50:00,36.19,36.22,36.17,36.18,47773.60787098083,17.515,17.5295,17.5053,17.5101,47773.6079
2006-04-25 14:00:00,36.18,36.22,36.16,36.19,42499.23927376002,17.5101,17.5295,17.5005,17.515,42499.2393
2006-04-25 14:10:00,36.19,36.22,36.15,36.16,59539.50704939649,17.515,17.5295,17.4956,17.5005,59539.507
2006-04-25 14:20:00,36.17,36.17,36.09,36.1,87737.0930114616,17.5053,17.5053,17.4666,17.4714,87737.093
2006-04-25 14:30:00,36.11,36.11,36.03,36.06,263616.9996957095,17.4763,17.4763,17.4375,17.4521,263616.9997
2006-04-25 14:40:00,36.07,36.08,36.05,36.07,47773.60787098083,17.4569,17.4617,17.4472,17.4569,47773.6079
2006-04-25 14:50:00,36.07,36.07,35.92,35.95,75666.90333705244,17.4569,17.4569,17.3843,17.3988,75666.9033
2006-04-25 15:00:00,35.95,36.0,35.91,35.99,88041.38350745512,17.3988,17.423,17.3795,17.4182,88041.3835
2006-04-25 15:10:00,35.99,36.01,35.97,36.01,120093.31575210468,17.4182,17.4279,17.4085,17.4279,120093.3158
2006-04-25 15:20:00,36.01,36.11,36.0,36.0,240085.2013388782,17.4279,17.4763,17.423,17.423,240085.2013
2006-04-25 15:30:00,36.08,36.17,36.0,36.17,113906.07566690334,17.4617,17.5053,17.423,17.5053,113906.0757
2006-04-25 15:40:00,36.17,36.23,36.16,36.21,96155.79673394868,17.5053,17.5343,17.5005,17.5247,96155.7967
2006-04-25 15:50:00,36.22,36.29,36.2,36.25,180342.83395881936,17.5295,17.5634,17.5198,17.544,180342.834
2006-04-26 09:30:00,36.28,36.36,36.18,36.21,160766.81204990364,17.5585,17.5973,17.5101,17.5247,160766.812
2006-04-26 09:40:00,36.2,36.2,36.05,36.07,128816.30997058524,17.5198,17.5198,17.4472,17.4569,128816.31
2006-04-26 09:50:00,36.07,36.08,35.88,35.92,224262.0955472157,17.4569,17.4617,17.365,17.3843,224262.0955
2006-04-26 10:00:00,35.91,36.01,35.86,35.99,270615.6811035602,17.3795,17.4279,17.3553,17.4182,270615.6811
2006-04-26 10:10:00,35.99,36.18,35.99,36.17,173749.87321229334,17.4182,17.5101,17.4182,17.5053,173749.8732
2006-04-26 10:20:00,36.18,36.34,36.14,36.33,271528.55259154073,17.5101,17.5876,17.4908,17.5827,271528.5526
2006-04-26 10:30:00,36.33,36.39,36.29,36.34,157825.33725529973,17.5827,17.6118,17.5634,17.5876,157825.3373
2006-04-26 10:40:00,36.33,36.36,36.28,36.3,91997.15995537072,17.5827,17.5973,17.5585,17.5682,91997.16
2006-04-26 10:50:00,36.3,36.36,36.26,36.31,61060.95952936403,17.5682,17.5973,17.5489,17.5731,61060.9595
2006-04-26 11:00:00,36.31,36.31,36.18,36.22,59133.78638807181,17.5731,17.5731,17.5101,17.5295,59133.7864
2006-04-26 11:10:00,36.2,36.23,36.15,36.2,51222.23349224059,17.5198,17.5343,17.4956,17.5198,51222.2335
2006-04-26 11:20:00,36.2,36.2,36.07,36.09,52439.395476214624,17.5198,17.5198,17.4569,17.4666,52439.3955
2006-04-26 11:30:00,36.09,36.25,36.09,36.22,48686.47935896136,17.4666,17.544,17.4666,17.5295,48686.4794
2006-04-26 11:40:00,36.22,36.24,36.2,36.2,34993.40703925347,17.5295,17.5392,17.5198,17.5198,34993.407
2006-04-26 11:50:00,36.18,36.21,36.18,36.19,49903.64134293539,17.5101,17.5247,17.5101,17.515,49903.6413
2006-04-26 12:00:00,36.18,36.22,36.15,36.17,76072.62399837712,17.5101,17.5295,17.4956,17.5053,76072.624
2006-04-26 12:10:00,36.17,36.23,36.16,36.17,28299.016127396288,17.5053,17.5343,17.5005,17.5053,28299.0161
2006-04-26 12:20:00,36.16,36.19,36.1,36.12,41282.07728978599,17.5005,17.515,17.4714,17.4811,41282.0773
2006-04-26 12:30:00,36.12,36.13,36.08,36.09,38442.03266051324,17.4811,17.4859,17.4617,17.4666,38442.0327
2006-04-26 12:40:00,36.09,36.09,35.93,35.93,23328.938026168984,17.4666,17.4666,17.3892,17.3892,23328.938
2006-04-26 12:50:00,35.93,35.96,35.89,35.91,40977.78679379248,17.3892,17.4037,17.3698,17.3795,40977.7868
2006-04-26 13:00:00,35.9,36.02,35.9,35.99,41484.93762044832,17.3746,17.4327,17.3746,17.4182,41484.9376
2006-04-26 13:10:00,35.98,36.07,35.98,36.01,31037.630591337864,17.4133,17.4569,17.4133,17.4279,31037.6306
2006-04-26 13:20:00,36.01,36.06,35.96,35.99,33776.24505527944,17.4279,17.4521,17.4037,17.4182,33776.2451
2006-04-26 13:30:00,35.99,36.08,35.94,36.08,34790.54670859114,17.4182,17.4617,17.394,17.4617,34790.5467
2006-04-26 13:40:00,36.08,36.08,35.99,36.01,35094.83720458464,17.4617,17.4617,17.4182,17.4279,35094.8372
2006-04-26 13:50:00,36.01,36.08,36.01,36.08,33979.10538594178,17.4279,17.4617,17.4279,17.4617,33979.1054
2006-04-26 14:00:00,36.07,36.11,36.0,36.07,35703.41819657166,17.4569,17.4763,17.423,17.4569,35703.4182
2006-04-26 14:10:00,36.08,36.11,36.02,36.02,36413.42935388985,17.4617,17.4763,17.4327,17.4327,36413.4294
2006-04-26 14:20:00,36.02,36.06,36.0,36.06,34790.54670859114,17.4327,17.4521,17.423,17.4521,34790.5467
2006-04-26 14:30:00,36.08,36.09,35.99,36.01,56902.32275078609,17.4617,17.4666,17.4182,17.4279,56902.3228
2006-04-26 14:40:00,36.05,36.09,36.03,36.08,35804.84836190283,17.4472,17.4666,17.4375,17.4617,35804.8484
2006-04-26 14:50:00,36.08,36.17,36.08,36.15,81245.56243026676,17.4617,17.5053,17.4617,17.4956,81245.5624
2006-04-26 15:00:00,36.15,36.2,36.15,36.18,57308.04341211076,17.4956,17.5198,17.4956,17.5101,57308.0434
2006-04-26 15:10:00,36.18,36.21,36.12,36.2,100415.8636778578,17.5101,17.5247,17.4811,17.5198,100415.8637
2006-04-26 15:20:00,36.19,36.34,36.13,36.31,143523.68394360482,17.515,17.5876,17.4859,17.5731,143523.6839
2006-04-26 15:30:00,36.3,36.31,36.23,36.23,79622.67978496804,17.5682,17.5731,17.5343,17.5343,79622.6798
2006-04-26 15:40:00,36.23,36.25,36.22,36.23,88954.25499543564,17.5343,17.544,17.5295,17.5343,88954.255
2006-04-26 15:50:00,36.22,36.23,36.21,36.23,138553.60584237752,17.5295,17.5343,17.5247,17.5343,138553.6058
2006-04-27 09:30:00,36.2,36.21,35.89,35.9,102241.60665381885,17.5198,17.5247,17.3698,17.3746,102241.6067
2006-04-27 09:40:00,35.89,35.9,35.71,35.78,74551.17151840958,17.3698,17.3746,17.2827,17.3166,74551.1715
2006-04-27 09:50:00,35.77,35.84,35.5,35.51,77391.21614768232,17.3117,17.3456,17.181,17.1859,77391.2161
2006-04-27 10:00:00,35.52,35.66,35.52,35.65,296683.2335936708,17.1907,17.2585,17.1907,17.2536,296683.2336
2006-04-27 10:10:00,35.65,35.75,35.64,35.71,175474.1860229232,17.2536,17.302,17.2488,17.2827,175474.186
2006-04-27 10:20:00,35.71,35.72,35.56,35.58,169489.8062683842,17.2827,17.2875,17.2101,17.2198,169489.8063
2006-04-27 10:30:00,35.56,35.56,35.48,35.5,80129.8306116239,17.2101,17.2101,17.1714,17.181,80129.8306
2006-04-27 10:40:00,35.5,35.58,35.46,35.57,62683.84217466274,17.181,17.2198,17.1617,17.2149,62683.8422
2006-04-27 10:50:00,35.58,35.67,35.58,35.66,44730.702911045744,17.2198,17.2633,17.2198,17.2585,44730.7029
2006-04-27 11:00:00,35.64,35.8,35.62,35.8,43919.26158839639,17.2488,17.3262,17.2391,17.3262,43919.2616
2006-04-27 11:10:00,35.8,35.88,35.78,35.79,40166.34547114312,17.3262,17.365,17.3166,17.3214,40166.3455
2006-04-27 11:20:00,35.8,35.98,35.79,35.98,41687.79795111066,17.3262,17.4133,17.3214,17.4133,41687.798
2006-04-27 11:30:00,35.98,36.01,35.9,35.98,75971.19383304595,17.4133,17.4279,17.3746,17.4133,75971.1938
2006-04-27 11:40:00,35.97,35.97,35.87,35.91,105994.52277107212,17.4085,17.4085,17.3601,17.3795,105994.5228
2006-04-27 11:50:00,35.92,35.93,35.81,35.83,56699.46242012375,17.3843,17.3892,17.3311,17.3408,56699.4624
2006-04-27 12:00:00,35.83,35.92,35.83,35.87,83984.17689420834,17.3408,17.3843,17.3408,17.3601,83984.1769
2006-04-27 12:10:00,35.88,35.96,35.85,35.96,26168.982655441727,17.365,17.4037,17.3504,17.4037,26168.9827
2006-04-27 12:20:00,35.96,35.96,35.82,35.83,39557.7644791561,17.4037,17.4037,17.3359,17.3408,39557.7645
2006-04-27 12:30:00,35.83,35.89,35.82,35.89,30834.770260675527,17.3408,17.3698,17.3359,17.3698,30834.7703
2006-04-27 12:40:00,35.89,35.91,35.85,35.86,39050.61365250025,17.3698,17.3795,17.3504,17.3553,39050.6137
2006-04-27 12:50:00,35.87,35.87,35.85,35.86,41586.36778577949,17.3601,17.3601,17.3504,17.3553,41586.3678
2006-04-27 13:00:00,35.86,35.86,35.66,35.66,64408.15498529263,17.3553,17.3553,17.2585,17.2585,64408.155
2006-04-27 13:10:00,35.68,35.72,35.62,35.64,72218.27771579268,17.2682,17.2875,17.2391,17.2488,72218.2777
2006-04-27 13:20:00,35.63,35.63,35.54,35.56,56800.89258545492,17.244,17.244,17.2004,17.2101,56800.8926
2006-04-27 13:30:00,35.56,35.58,35.51,35.56,66335.32812658485,17.2101,17.2198,17.1859,17.2101,66335.3281
2006-04-27 13:40:00,35.55,35.57,35.53,35.53,44122.12191905873,17.2052,17.2149,17.1956,17.1956,44122.1219
2006-04-27 13:50:00,35.55,35.55,35.5,35.52,59032.35622274064,17.2052,17.2052,17.181,17.1907,59032.3562
2006-04-27 14:00:00,35.54,35.59,35.52,35.58,68465.3615985394,17.2004,17.2246,17.1907,17.2198,68465.3616
2006-04-27 14:10:00,35.58,35.59,35.55,35.55,41789.22811644183,17.2198,17.2246,17.2052,17.2052,41789.2281
2006-04-27 14:20:00,35.55,35.66,35.55,35.66,38746.32315650675,17.2052,17.2585,17.2052,17.2585,38746.3232
2006-04-27 14:30:00,35.64,35.73,35.62,35.72,39557.7644791561,17.2488,17.2924,17.2391,17.2875,39557.7645
2006-04-27 14:40:00,35.72,35.79,35.72,35.79,68363.93143320824,17.2875,17.3214,17.2875,17.3214,68363.9314
2006-04-27 14:50:00,35.79,35.86,35.78,35.8,42296.37894309768,17.3214,17.3553,17.3166,17.3262,42296.3789
2006-04-27 15:00:00,35.8,35.85,35.77,35.79,33066.233897961254,17.3262,17.3504,17.3117,17.3214,33066.2339
2006-04-27 15:10:00,35.79,35.84,35.75,35.79,47672.17770564966,17.3214,17.3456,17.302,17.3214,47672.1777
2006-04-27 15:20:00,35.8,35.83,35.77,35.77,47773.60787098083,17.3262,17.3408,17.3117,17.3117,47773.6079
2006-04-27 15:30:00,35.76,35.76,35.62,35.64,95750.076072624,17.3069,17.3069,17.2391,17.2488,95750.0761
2006-04-27 15:40:00,35.63,35.68,35.63,35.67,134293.5388984684,17.244,17.2682,17.244,17.2633,134293.5389
2006-04-27 15:50:00,35.67,35.68,35.63,35.64,137336.44385840348,17.2633,17.2682,17.244,17.2488,137336.4439
2006-04-28 09:30:00,35.57,35.83,35.55,35.79,29211.88761537681,17.2149,17.3408,17.2052,17.3214,29211.8876
2006-04-28 09:40:00,35.79,35.84,35.62,35.62,45745.00456435744,17.3214,17.3456,17.2391,17.2391,45745.0046
2006-04-28 09:50:00,35.65,35.66,35.52,35.53,79521.24961963687,17.2536,17.2585,17.1907,17.1956,79521.2496
2006-04-28 10:00:00,35.54,35.58,35.48,35.49,178719.95131352064,17.2004,17.2198,17.1714,17.1762,178719.9513
2006-04-28 10:10:00,35.48,35.7,35.47,35.65,114413.22649355918,17.1714,17.2778,17.1665,17.2536,114413.2265
2006-04-28 10:20:00,35.64,35.65,35.56,35.57,65523.88680393549,17.2488,17.2536,17.2101,17.2149,65523.8868
2006-04-28 10:30:00,35.58,35.58,35.51,35.53,36616.28968455218,17.2198,17.2198,17.1859,17.1956,36616.2897
2006-04-28 10:40:00,35.51,35.53,35.44,35.44,95750.076072624,17.1859,17.1956,17.152,17.152,95750.0761
2006-04-28 10:50:00,35.45,35.45,35.34,35.36,86519.93102748758,17.1568,17.1568,17.1036,17.1133,86519.931
2006-04-28 11:00:00,35.35,35.47,35.3,35.45,180241.4037934882,17.1084,17.1665,17.0842,17.1568,180241.4038
2006-04-28 11:10:00,35.45,35.5,35.42,35.46,33269.094228623595,17.1568,17.181,17.1423,17.1617,33269.0942
2006-04-28 11:20:00,35.46,35.6,35.42,35.54,73131.1492037732,17.1617,17.2294,17.1423,17.2004,73131.1492
2006-04-28 11:30:00,35.54,35.54,35.5,35.54,59133.78638807181,17.2004,17.2004,17.181,17.2004,59133.7864
2006-04-28 11:40:00,35.54,35.54,35.51,35.52,10650.167359772797,17.2004,17.2004,17.1859,17.1907,10650.1674
2006-04-28 11:50:00,35.52,35.62,35.51,35.57,33269.094228623595,17.1907,17.2391,17.1859,17.2149,33269.0942
2006-04-28 12:00:00,35.58,35.62,35.57,35.61,60858.0991987017,17.2198,17.2391,17.2149,17.2343,60858.0992
2006-04-28 12:10:00,35.61,35.68,35.61,35.65,44933.563241708085,17.2343,17.2682,17.2343,17.2536,44933.5632
2006-04-28 12:20:00,35.65,35.66,35.63,35.64,45846.43472968861,17.2536,17.2585,17.244,17.2488,45846.4347
2006-04-28 12:30:00,35.64,35.65,35.59,35.59,56395.17192413024,17.2488,17.2536,17.2246,17.2246,56395.1719
2006-04-28 12:40:00,35.59,35.62,35.57,35.6,45643.57439902627,17.2246,17.2391,17.2149,17.2294,45643.5744
2006-04-28 12:50:00,35.6,35.6,35.57,35.6,26574.703316766405,17.2294,17.2294,17.2149,17.2294,26574.7033
2006-04-28 13:00:00,35.59,35.72,35.58,35.7,37022.010345876864,17.2246,17.2875,17.2198,17.2778,37022.0103
2006-04-28 13:10:00,35.7,35.73,35.69,35.73,60655.23886803936,17.2778,17.2924,17.273,17.2924,60655.2389
2006-04-28 13:20:00,35.73,35.76,35.73,35.76,40166.34547114312,17.2924,17.3069,17.2924,17.3069,40166.3455
2006-04-28 13:30:00,35.76,35.78,35.74,35.74,17344.558271629983,17.3069,17.3166,17.2972,17.2972,17344.5583
2006-04-28 13:40:00,35.73,35.75,35.72,35.72,39557.7644791561,17.2924,17.302,17.2875,17.2875,39557.7645
2006-04-28 13:50:00,35.73,35.77,35.7,35.77,31037.630591337864,17.2924,17.3117,17.2778,17.3117,31037.6306
2006-04-28 14:00:00,35.77,35.78,35.76,35.77,19778.88223957805,17.3117,17.3166,17.3069,17.3117,19778.8822
2006-04-28 14:10:00,35.76,35.93,35.76,35.91,83984.17689420834,17.3069,17.3892,17.3069,17.3795,83984.1769
2006-04-28 14:20:00,35.91,35.95,35.9,35.9,109443.14839233187,17.3795,17.3988,17.3746,17.3746,109443.1484
2006-04-28 14:30:00,35.9,35.94,35.89,35.94,40876.3566284613,17.3746,17.394,17.3698,17.394,40876.3566
2006-04-28 14:40:00,35.94,35.94,35.89,35.93,47570.747540318494,17.394,17.394,17.3698,17.3892,47570.7475
2006-04-28 14:50:00,35.93,35.93,35.9,35.9,46150.72522568212,17.3892,17.3892,17.3746,17.3746,46150.7252
2006-04-28 15:00:00,35.91,35.91,35.84,35.84,58728.06572674713,17.3795,17.3795,17.3456,17.3456,58728.0657
2006-04-28 15:10:00,35.84,35.87,35.84,35.85,73029.71903844204,17.3456,17.3601,17.3456,17.3504,73029.719
2006-04-28 15:20:00,35.85,35.87,35.82,35.84,74348.31118774724,17.3504,17.3601,17.3359,17.3456,74348.3112
2006-04-28 15:30:00,35.82,35.84,35.81,35.82,49295.06035094837,17.3359,17.3456,17.3311,17.3359,49295.0604
2006-04-28 15:40:00,35.82,35.83,35.8,35.81,113196.06450958517,17.3359,17.3408,17.3262,17.3311,113196.0645
2006-04-28 15:50:00,35.81,35.84,35.8,35.83,124251.95253068264,17.3311,17.3456,17.3262,17.3408,124251.9525
2006-05-01 09:30:00,35.83,36.07,35.79,36.07,58626.63556141596,17.3408,17.4569,17.3214,17.4569,58626.6356
2006-05-01 09:40:00,36.07,36.26,36.07,36.1,64611.015315954966,17.4569,17.5489,17.4569,17.4714,64611.0153
2006-05-01 09:50:00,36.11,36.19,36.07,36.15,49802.21117760422,17.4763,17.515,17.4569,17.4956,49802.2112
2006-05-01 10:00:00,36.15,36.27,35.99,36.27,71203.97606248099,17.4956,17.5537,17.4182,17.5537,71203.9761
2006-05-01 10:10:00,36.27,36.27,36.17,36.26,64509.5851506238,17.5537,17.5537,17.5053,17.5489,64509.5852
2006-05-01 10:20:00,36.25,36.28,36.23,36.24,47672.17770564966,17.544,17.5585,17.5343,17.5392,47672.1777
2006-05-01 10:30:00,36.24,36.31,36.18,36.18,42499.23927376002,17.5392,17.5731,17.5101,17.5101,42499.2393
2006-05-01 10:40:00,36.18,36.19,36.12,36.13,59843.79754539,17.5101,17.515,17.4811,17.4859,59843.7975
2006-05-01 10:50:00,36.13,36.29,36.13,36.19,85911.35003550055,17.4859,17.5634,17.4859,17.515,85911.35
2006-05-01 11:00:00,36.19,36.19,36.15,36.16,56902.32275078609,17.515,17.515,17.4956,17.5005,56902.3228
2006-05-01 11:10:00,36.16,36.29,36.15,36.28,72725.42854244853,17.5005,17.5634,17.4956,17.5585,72725.4285
2006-05-01 11:20:00,36.27,36.28,36.24,36.24,25763.26199411705,17.5537,17.5585,17.5392,17.5392,25763.262
2006-05-01 11:30:00,36.24,36.28,36.22,36.28,40673.49629779896,17.5392,17.5585,17.5295,17.5585,40673.4963
2006-05-01 11:40:00,36.27,36.27,36.1,36.15,30530.47976468201,17.5537,17.5537,17.4714,17.4956,30530.4798
2006-05-01 11:50:00,36.15,36.15,36.1,36.12,23024.64753017548,17.4956,17.4956,17.4714,17.4811,23024.6475
2006-05-01 12:00:00,36.12,36.14,36.06,36.07,25053.250836798863,17.4811,17.4908,17.4521,17.4569,25053.2508
2006-05-01 12:10:00,36.06,36.07,36.02,36.04,30226.189268688508,17.4521,17.4569,17.4327,17.4424,30226.1893
2006-05-01 12:20:00,36.04,36.04,36.01,36.01,25661.83182878588,17.4424,17.4424,17.4279,17.4279,25661.8318
2006-05-01 12:30:00,36.01,36.04,36.0,36.04,32051.93224464956,17.4279,17.4424,17.423,17.4424,32051.9322
2006-05-01 12:40:00,36.04,36.08,36.03,36.06,19677.45207424688,17.4424,17.4617,17.4375,17.4521,19677.4521
2006-05-01 12:50:00,36.06,36.12,36.05,36.12,45440.71406836393,17.4521,17.4811,17.4472,17.4811,45440.7141
2006-05-01 13:00:00,36.12,36.12,36.06,36.1,22720.357034181965,17.4811,17.4811,17.4521,17.4714,22720.357
2006-05-01 13:10:00,36.1,36.1,36.06,36.08,20286.033066233897,17.4714,17.4714,17.4521,17.4617,20286.0331
2006-05-01 13:20:00,36.07,36.09,36.07,36.09,18764.580586266355,17.4569,17.4666,17.4569,17.4666,18764.5806
2006-05-01 13:30:00,36.08,36.1,36.04,36.04,27386.14463941576,17.4617,17.4714,17.4424,17.4424,27386.1446
2006-05-01 13:40:00,36.04,36.15,36.04,36.14,42904.95993508469,17.4424,17.4956,17.4424,17.4908,42904.9599
2006-05-01 13:50:00,36.15,36.18,36.13,36.14,33573.3847246171,17.4956,17.5101,17.4859,17.4908,33573.3847
2006-05-01 14:00:00,36.14,36.16,36.1,36.12,59539.50704939649,17.4908,17.5005,17.4714,17.4811,59539.507
2006-05-01 14:10:00,36.12,36.12,36.07,36.07,25763.26199411705,17.4811,17.4811,17.4569,17.4569,25763.262
2006-05-01 14:20:00,36.07,36.07,36.03,36.03,35297.69753524698,17.4569,17.4569,17.4375,17.4375,35297.6975
2006-05-01 14:30:00,36.04,36.05,36.01,36.02,25763.26199411705,17.4424,17.4472,17.4279,17.4327,25763.262
2006-05-01 14:40:00,36.02,36.02,35.96,35.97,41079.216959123645,17.4327,17.4327,17.4037,17.4085,41079.217
2006-05-01 14:50:00,35.97,36.04,35.96,36.02,48990.76985495487,17.4085,17.4424,17.4037,17.4327,48990.7699
2006-05-01 15:00:00,36.02,36.04,36.01,36.02,27386.14463941576,17.4327,17.4424,17.4279,17.4327,27386.1446
2006-05-01 15:10:00,36.02,36.06,35.89,35.89,50309.36200426007,17.4327,17.4521,17.3698,17.3698,50309.362
2006-05-01 15:20:00,35.93,35.93,35.77,35.88,100720.1541738513,17.3892,17.3892,17.3117,17.365,100720.1542
2006-05-01 15:30:00,35.87,35.87,35.66,35.72,64712.44548128614,17.3601,17.3601,17.2585,17.2875,64712.4455
2006-05-01 15:40:00,35.72,35.79,35.67,35.79,99604.42235520844,17.2875,17.3214,17.2633,17.3214,99604.4224
2006-05-01 15:50:00,35.8,35.89,35.8,35.8,100314.43351252662,17.3262,17.3698,17.3262,17.3262,100314.4335
2006-05-02 09:30:00,35.78,36.01,35.72,35.95,61770.970686682216,17.3166,17.4279,17.2875,17.3988,61770.9707
2006-05-02 09:40:00,35.98,36.08,35.86,35.97,72522.56821178619,17.4133,17.4617,17.3553,17.4085,72522.5682
2006-05-02 09:50:00,35.99,36.18,35.95,36.16,81752.71325692261,17.4182,17.5101,17.3988,17.5005,81752.7133
2006-05-02 10:00:00,36.16,36.17,36.01,36.05,82361.29424890963,17.5005,17.5053,17.4279,17.4472,82361.2942
2006-05-02 10:10:00,36.05,36.06,35.89,36.0,68769.65209453291,17.4472,17.4521,17.3698,17.423,68769.6521
2006-05-02 10:20:00,36.0,36.12,35.96,36.08,76478.34465970179,17.423,17.4811,17.4037,17.4617,76478.3447
2006-05-02 10:30:00,36.09,36.09,35.92,35.98,33471.95455928593,17.4666,17.4666,17.3843,17.4133,33471.9546
2006-05-02 10:40:00,35.98,36.01,35.92,35.94,77594.07647834466,17.4133,17.4279,17.3843,17.394,77594.0765
2006-05-02 10:50:00,35.94,35.97,35.92,35.92,42499.23927376002,17.394,17.4085,17.3843,17.3843,42499.2393
2006-05-02 11:00:00,35.91,35.94,35.87,35.89,52337.965310883454,17.3795,17.394,17.3601,17.3698,52337.9653
2006-05-02 11:10:00,35.91,36.03,35.89,36.02,31646.211583324883,17.3795,17.4375,17.3698,17.4327,31646.2116
2006-05-02 11:20:00,36.01,36.03,36.0,36.01,18257.42975961051,17.4279,17.4375,17.423,17.4279,18257.4298
2006-05-02 11:30:00,36.02,36.06,36.02,36.03,23126.077695506643,17.4327,17.4521,17.4327,17.4375,23126.0777
2006-05-02 11:40:00,36.03,36.08,36.03,36.05,21401.764884876764,17.4375,17.4617,17.4375,17.4472,21401.7649
2006-05-02 11:50:00,36.05,36.08,36.05,36.07,20894.614058220915,17.4472,17.4617,17.4472,17.4569,20894.6141
2006-05-02 12:00:00,36.08,36.08,36.01,36.08,37630.59133786388,17.4617,17.4617,17.4279,17.4617,37630.5913
2006-05-02 12:10:00,36.07,36.08,36.06,36.07,19981.74257024039,17.4569,17.4617,17.4521,17.4569,19981.7426
2006-05-02 12:20:00,36.06,36.08,36.01,36.01,44122.12191905873,17.4521,17.4617,17.4279,17.4279,44122.1219
2006-05-02 12:30:00,36.01,36.11,36.01,36.1,38746.32315650675,17.4279,17.4763,17.4279,17.4714,38746.3232
2006-05-02 12:40:00,36.09,36.11,36.09,36.1,27183.284308753424,17.4666,17.4763,17.4666,17.4714,27183.2843
2006-05-02 12:50:00,36.1,36.11,36.09,36.11,19677.45207424688,17.4714,17.4763,17.4666,17.4763,19677.4521
2006-05-02 13:00:00,36.11,36.22,36.11,36.18,35804.84836190283,17.4763,17.5295,17.4763,17.5101,35804.8484
2006-05-02 13:10:00,36.19,36.19,36.16,36.19,27487.57480474693,17.515,17.515,17.5005,17.515,27487.5748
2006-05-02 13:20:00,36.19,36.26,36.19,36.22,31341.92108733137,17.515,17.5489,17.515,17.5295,31341.9211
2006-05-02 13:30:00,36.21,36.22,36.14,36.2,31849.07191398722,17.5247,17.5295,17.4908,17.5198,31849.0719
2006-05-02 13:40:00,36.21,36.28,36.21,36.23,35804.84836190283,17.5247,17.5585,17.5247,17.5343,35804.8484
2006-05-02 13:50:00,36.23,36.29,36.21,36.29,34993.40703925347,17.5343,17.5634,17.5247,17.5634,34993.407
2006-05-02 14:00:00,36.29,36.3,36.28,36.29,60452.378537377015,17.5634,17.5682,17.5585,17.5634,60452.3785
2006-05-02 14:10:00,36.29,36.29,36.25,36.25,36007.70869256517,17.5634,17.5634,17.544,17.544,36007.7087
2006-05-02 14:20:00,36.25,36.26,36.22,36.22,37326.300841870376,17.544,17.5489,17.5295,17.5295,37326.3008
2006-05-02 14:30:00,36.22,36.27,36.18,36.24,54467.99878283802,17.5295,17.5537,17.5101,17.5392,54467.9988
2006-05-02 14:40:00,36.25,36.26,36.18,36.2,69276.80292118876,17.544,17.5489,17.5101,17.5198,69276.8029
2006-05-02 14:50:00,36.2,36.21,36.16,36.2,49700.78101227305,17.5198,17.5247,17.5005,17.5198,49700.781
2006-05-02 15:00:00,36.2,36.26,36.2,36.26,47875.038036312,17.5198,17.5489,17.5198,17.5489,47875.038
2006-05-02 15:10:00,36.26,36.28,36.23,36.24,50715.08266558475,17.5489,17.5585,17.5343,17.5392,50715.0827
2006-05-02 15:20:00,36.25,36.32,36.23,36.32,90678.56780606552,17.544,17.5779,17.5343,17.5779,90678.5678
2006-05-02 15:30:00,36.32,36.38,36.31,36.35,126381.9860026372,17.5779,17.6069,17.5731,17.5924,126381.986
2006-05-02 15:40:00,36.36,36.44,36.36,36.42,86722.79135814992,17.5973,17.636,17.5973,17.6263,86722.7914
2006-05-02 15:50:00,36.43,36.48,36.42,36.46,133887.8182371437,17.6311,17.6553,17.6263,17.6457,133887.8182
2006-05-03 09:30:00,36.58,36.87,36.53,36.85,69378.23308651993,17.7037,17.8441,17.6795,17.8344,69378.2331
2006-05-03 09:40:00,36.85,36.85,36.77,36.78,76174.0541637083,17.8344,17.8344,17.7957,17.8005,76174.0542
2006-05-03 09:50:00,36.78,36.78,36.62,36.62,67451.05994522771,17.8005,17.8005,17.7231,17.7231,67451.0599
2006-05-03 10:00:00,36.62,36.62,36.48,36.56,68972.51242519525,17.7231,17.7231,17.6553,17.6941,68972.5124
2006-05-03 10:10:00,36.57,36.62,36.48,36.6,108733.1372350137,17.6989,17.7231,17.6553,17.7134,108733.1372
2006-05-03 10:20:00,36.61,36.62,36.49,36.51,84288.46739020184,17.7183,17.7231,17.6602,17.6699,84288.4674
2006-05-03 10:30:00,36.5,36.66,36.49,36.65,79419.8194543057,17.665,17.7425,17.6602,17.7376,79419.8195
2006-05-03 10:40:00,36.64,36.68,36.63,36.67,79521.24961963687,17.7328,17.7521,17.7279,17.7473,79521.2496
2006-05-03 10:50:00,36.67,36.72,36.65,36.72,129627.7512932346,17.7473,17.7715,17.7376,17.7715,129627.7513
2006-05-03 11:00:00,36.71,36.8,36.69,36.69,98387.2603712344,17.7666,17.8102,17.757,17.757,98387.2604
2006-05-03 11:10:00,36.69,36.7,36.62,36.65,141697.94096764378,17.757,17.7618,17.7231,17.7376,141697.941
2006-05-03 11:20:00,36.66,36.76,36.64,36.76,167866.92362308552,17.7425,17.7908,17.7328,17.7908,167866.9236
2006-05-03 11:30:00,36.76,36.76,36.66,36.7,69073.94259052642,17.7908,17.7908,17.7425,17.7618,69073.9426
2006-05-03 11:40:00,36.69,36.71,36.67,36.68,30936.200426006693,17.757,17.7666,17.7473,17.7521,30936.2004
2006-05-03 11:50:00,36.69,36.72,36.68,36.71,38239.172329850895,17.757,17.7715,17.7521,17.7666,38239.1723
2006-05-03 12:00:00,36.7,36.71,36.66,36.68,42803.52976975353,17.7618,17.7666,17.7425,17.7521,42803.5298
2006-05-03 12:10:00,36.66,36.68,36.65,36.67,65929.60746526017,17.7425,17.7521,17.7376,17.7473,65929.6075
2006-05-03 12:20:00,36.68,36.68,36.63,36.68,64002.43432396795,17.7521,17.7521,17.7279,17.7521,64002.4343
2006-05-03 12:30:00,36.67,36.68,36.64,36.64,39760.62480981844,17.7473,17.7521,17.7328,17.7328,39760.6248
2006-05-03 12:40:00,36.65,36.68,36.62,36.67,71305.40622781216,17.7376,17.7521,17.7231,17.7473,71305.4062
2006-05-03 12:50:00,36.66,36.67,36.64,36.64,29211.88761537681,17.7425,17.7473,17.7328,17.7328,29211.8876
2006-05-03 13:00:00,36.64,36.67,36.63,36.63,46556.4458870068,17.7328,17.7473,17.7279,17.7279,46556.4459
2006-05-03 13:10:00,36.63,36.63,36.52,36.52,36920.580180545694,17.7279,17.7279,17.6747,17.6747,36920.5802
2006-05-03 13:20:00,36.52,36.55,36.51,36.54,127903.43848260472,17.6747,17.6892,17.6699,17.6844,127903.4385
2006-05-03 13:30:00,36.54,36.58,36.54,36.57,57916.624404097776,17.6844,17.7037,17.6844,17.6989,57916.6244
2006-05-03 13:40:00,36.57,36.57,36.55,36.55,17851.70909828583,17.6989,17.6989,17.6892,17.6892,17851.7091
2006-05-03 13:50:00,36.55,36.55,36.53,36.55,139973.62815701388,17.6892,17.6892,17.6795,17.6892,139973.6282
2006-05-03 14:00:00,36.55,36.58,36.54,36.56,69581.09341718227,17.6892,17.7037,17.6844,17.6941,69581.0934
2006-05-03 14:10:00,36.56,36.58,36.54,36.58,55380.87027081855,17.6941,17.7037,17.6844,17.7037,55380.8703
2006-05-03 14:20:00,36.57,36.57,36.54,36.56,53453.69712952632,17.6989,17.6989,17.6844,17.6941,53453.6971
2006-05-03 14:30:00,36.56,36.58,36.55,36.57,70189.67440916928,17.6941,17.7037,17.6892,17.6989,70189.6744
2006-05-03 14:40:00,36.57,36.6,36.57,36.6,38239.172329850895,17.6989,17.7134,17.6989,17.7134,38239.1723
2006-05-03 14:50:00,36.6,36.64,36.59,36.63,51120.80332690942,17.7134,17.7328,17.7086,17.7279,51120.8033
2006-05-03 15:00:00,36.61,36.63,36.55,36.55,76275.48432903945,17.7183,17.7279,17.6892,17.6892,76275.4843
2006-05-03 15:10:00,36.56,36.58,36.5,36.53,245968.150928086,17.6941,17.7037,17.665,17.6795,245968.1509
2006-05-03 15:20:00,36.53,36.56,36.5,36.54,141089.35997565676,17.6795,17.6941,17.665,17.6844,141089.36
2006-05-03 15:30:00,36.54,36.59,36.53,36.58,205598.94512628057,17.6844,17.7086,17.6795,17.7037,205598.9451
2006-05-03 15:40:00,36.58,36.63,36.54,36.56,113601.78517090985,17.7037,17.7279,17.6844,17.6941,113601.7852
2006-05-03 15:50:00,36.56,36.57,36.54,36.55,244446.6984481185,17.6941,17.6989,17.6844,17.6892,244446.6984
2006-05-04 09:30:00,36.9,36.91,36.82,36.89,148595.1922101633,17.8586,17.8634,17.8199,17.8538,148595.1922
2006-05-04 09:40:00,36.89,36.92,36.71,36.71,292423.16664976167,17.8538,17.8683,17.7666,17.7666,292423.1666
2006-05-04 09:50:00,36.71,36.83,36.66,36.67,354904.14849376207,17.7666,17.8247,17.7425,17.7473,354904.1485
2006-05-04 10:00:00,36.69,36.74,36.66,36.72,177097.06866822194,17.757,17.7812,17.7425,17.7715,177097.0687
2006-05-04 10:10:00,36.72,36.72,36.7,36.71,69986.81407850694,17.7715,17.7715,17.7618,17.7666,69986.8141
2006-05-04 10:20:00,36.7,36.72,36.46,36.46,60350.948372045845,17.7618,17.7715,17.6457,17.6457,60350.9484
2006-05-04 10:30:00,36.47,36.67,36.46,36.67,64813.87564661731,17.6505,17.7473,17.6457,17.7473,64813.8756
2006-05-04 10:40:00,36.66,36.66,36.56,36.61,505122.2233492241,17.7425,17.7425,17.6941,17.7183,505122.2233
2006-05-04 10:50:00,36.6,36.68,36.59,36.67,50512.22233492241,17.7134,17.7521,17.7086,17.7473,50512.2223
2006-05-04 11:00:00,36.67,36.69,36.58,36.58,72015.41738513033,17.7473,17.757,17.7037,17.7037,72015.4174
2006-05-04 11:10:00,36.58,36.63,36.54,36.56,29820.46860736383,17.7037,17.7279,17.6844,17.6941,29820.4686
2006-05-04 11:20:00,36.55,36.57,36.55,36.55,22821.78719951313,17.6892,17.6989,17.6892,17.6892,22821.7872
2006-05-04 11:30:00,36.56,36.57,36.55,36.56,28400.44629272745,17.6941,17.6989,17.6892,17.6941,28400.4463
2006-05-04 11:40:00,36.57,36.58,36.55,36.57,29414.74794603915,17.6989,17.7037,17.6892,17.6989,29414.7479
2006-05-04 11:50:00,36.57,36.58,36.52,36.58,26980.423978091083,17.6989,17.7037,17.6747,17.7037,26980.424
2006-05-04 12:00:00,36.58,36.58,36.56,36.58,50005.07150826656,17.7037,17.7037,17.6941,17.7037,50005.0715
2006-05-04 12:10:00,36.58,36.58,36.51,36.54,63799.57399330561,17.7037,17.7037,17.6699,17.6844,63799.574
2006-05-04 12:20:00,36.53,36.53,36.38,36.41,28197.58596206512,17.6795,17.6795,17.6069,17.6215,28197.586
2006-05-04 12:30:00,36.41,36.41,36.25,36.33,64915.30581194847,17.6215,17.6215,17.544,17.5827,64915.3058
2006-05-04 12:40:00,36.33,36.36,36.28,36.35,41890.658281773,17.5827,17.5973,17.5585,17.5924,41890.6583
2006-05-04 12:50:00,36.35,36.48,36.31,36.45,37934.88183385739,17.5924,17.6553,17.5731,17.6408,37934.8818
2006-05-04 13:00:00,36.43,36.44,36.38,36.39,30834.770260675527,17.6311,17.636,17.6069,17.6118,30834.7703
2006-05-04 13:10:00,36.39,36.39,36.3,36.35,85505.62937417589,17.6118,17.6118,17.5682,17.5924,85505.6294
2006-05-04 13:20:00,36.34,36.36,36.29,36.31,33979.10538594178,17.5876,17.5973,17.5634,17.5731,33979.1054
2006-05-04 13:30:00,36.31,36.32,36.29,36.29,45034.993407039256,17.5731,17.5779,17.5634,17.5634,45034.9934
2006-05-04 13:40:00,36.27,36.36,36.26,36.34,190790.1409879298,17.5537,17.5973,17.5489,17.5876,190790.141
2006-05-04 13:50:00,36.36,36.49,36.35,36.47,43209.2504310782,17.5973,17.6602,17.5924,17.6505,43209.2504
2006-05-04 14:00:00,36.45,36.47,36.42,36.46,37630.59133786388,17.6408,17.6505,17.6263,17.6457,37630.5913
2006-05-04 14:10:00,36.45,36.46,36.36,36.39,75869.76366771478,17.6408,17.6457,17.5973,17.6118,75869.7637
2006-05-04 14:20:00,36.39,36.46,36.36,36.36,53250.83679886398,17.6118,17.6457,17.5973,17.5973,53250.8368
2006-05-04 14:30:00,36.37,36.46,36.36,36.46,136423.57237042295,17.6021,17.6457,17.5973,17.6457,136423.5724
2006-05-04 14:40:00,36.46,36.48,36.4,36.4,48686.47935896136,17.6457,17.6553,17.6166,17.6166,48686.4794
2006-05-04 14:50:00,36.4,36.41,36.39,36.4,29516.17811137032,17.6166,17.6215,17.6118,17.6166,29516.1781
2006-05-04 15:00:00,36.4,36.48,36.4,36.43,55482.30043614971,17.6166,17.6553,17.6166,17.6311,55482.3004
2006-05-04 15:10:00,36.43,36.46,36.42,36.44,32964.803732630084,17.6311,17.6457,17.6263,17.636,32964.8037
2006-05-04 15:20:00,36.44,36.44,36.41,36.42,28603.306623389795,17.636,17.636,17.6215,17.6263,28603.3066
2006-05-04 15:30:00,36.43,36.45,36.42,36.45,72319.70788112385,17.6311,17.6408,17.6263,17.6408,72319.7079
2006-05-04 15:40:00,36.45,36.45,36.44,36.45,51627.95415356527,17.6408,17.6408,17.636,17.6408,51627.9542
2006-05-04 15:50:00,36.45,36.48,36.44,36.48,836393.1433208237,17.6408,17.6553,17.636,17.6553,836393.1433
2006-05-05 09:30:00,36.68,36.72,36.68,36.69,114616.08682422152,17.7521,17.7715,17.7521,17.757,114616.0868
2006-05-05 09:40:00,36.71,36.91,36.71,36.83,182067.14676944923,17.7666,17.8634,17.7666,17.8247,182067.1468
2006-05-05 09:50:00,36.87,36.94,36.78,36.83,211989.04554214425,17.8441,17.878,17.8005,17.8247,211989.0455
2006-05-05 10:00:00,36.84,36.87,36.8,36.81,260269.8042397809,17.8296,17.8441,17.8102,17.815,260269.8042
2006-05-05 10:10:00,36.81,36.83,36.62,36.66,243229.53646414445,17.815,17.8247,17.7231,17.7425,243229.5365
2006-05-05 10:20:00,36.66,36.76,36.62,36.65,49092.20002028604,17.7425,17.7908,17.7231,17.7376,49092.2
2006-05-05 10:30:00,36.65,36.71,36.62,36.68,94532.91408864997,17.7376,17.7666,17.7231,17.7521,94532.9141
2006-05-05 10:40:00,36.68,36.73,36.61,36.7,146566.5889035399,17.7521,17.7763,17.7183,17.7618,146566.5889
2006-05-05 10:50:00,36.7,36.76,36.7,36.72,162186.83436454,17.7618,17.7908,17.7618,17.7715,162186.8344
2006-05-05 11:00:00,36.71,36.72,36.68,36.71,206207.5261182676,17.7666,17.7715,17.7521,17.7666,206207.5261
2006-05-05 11:10:00,36.71,36.71,36.67,36.69,209453.29140886496,17.7666,17.7666,17.7473,17.757,209453.2914
2006-05-05 11:20:00,36.69,36.74,36.69,36.74,118369.0029414748,17.757,17.7812,17.757,17.7812,118369.0029
2006-05-05 11:30:00,36.74,36.8,36.72,36.77,209859.01207018967,17.7812,17.8102,17.7715,17.7957,209859.0121
2006-05-05 11:40:00,36.8,36.82,36.74,36.82,171619.83974033876,17.8102,17.8199,17.7812,17.8199,171619.8397
2006-05-05 11:50:00,36.82,36.85,36.8,36.82,66943.90911857186,17.8199,17.8344,17.8102,17.8199,66943.9091
2006-05-05 12:00:00,36.82,36.83,36.78,36.82,64205.294654630285,17.8199,17.8247,17.8005,17.8199,64205.2947
2006-05-05 12:10:00,36.82,36.84,36.82,36.82,92808.60127802008,17.8199,17.8296,17.8199,17.8199,92808.6013
2006-05-05 12:20:00,36.83,36.84,36.75,36.75,33877.67522061061,17.8247,17.8296,17.786,17.786,33877.6752
2006-05-05 12:30:00,36.74,36.75,36.71,36.72,65625.31696926666,17.7812,17.786,17.7666,17.7715,65625.317
2006-05-05 12:40:00,36.72,36.72,36.69,36.71,126686.27649863069,17.7715,17.7715,17.757,17.7666,126686.2765
2006-05-05 12:50:00,36.71,36.72,36.7,36.71,30936.200426006693,17.7666,17.7715,17.7618,17.7666,30936.2004
2006-05-05 13:00:00,36.71,36.71,36.64,36.66,77289.78598235115,17.7666,17.7666,17.7328,17.7425,77289.786
2006-05-05 13:10:00,36.66,36.68,36.62,36.67,201034.587686378,17.7425,17.7521,17.7231,17.7473,201034.5877
2006-05-05 13:20:00,36.66,36.68,36.66,36.68,29009.02728471448,17.7425,17.7521,17.7425,17.7521,29009.0273
2006-05-05 13:30:00,36.67,36.68,36.66,36.67,38340.60249518207,17.7473,17.7521,17.7425,17.7473,38340.6025
2006-05-05 13:40:00,36.67,36.68,36.66,36.68,59843.79754539,17.7473,17.7521,17.7425,17.7521,59843.7975
2006-05-05 13:50:00,36.68,36.72,36.67,36.7,168881.2252763972,17.7521,17.7715,17.7473,17.7618,168881.2253
2006-05-05 14:00:00,36.7,36.72,36.67,36.68,29516.17811137032,17.7618,17.7715,17.7473,17.7521,29516.1781
2006-05-05 14:10:00,36.68,36.68,36.67,36.68,131656.354599858,17.7521,17.7521,17.7473,17.7521,131656.3546
2006-05-05 14:20:00,36.67,36.68,36.66,36.68,59945.22771072117,17.7473,17.7521,17.7425,17.7521,59945.2277
2006-05-05 14:30:00,36.68,36.73,36.67,36.73,131453.49426919565,17.7521,17.7763,17.7473,17.7763,131453.4943
2006-05-05 14:40:00,36.73,36.73,36.72,36.73,59843.79754539,17.7763,17.7763,17.7715,17.7763,59843.7975
2006-05-05 14:50:00,36.73,36.73,36.67,36.68,39557.7644791561,17.7763,17.7763,17.7473,17.7521,39557.7645
2006-05-05 15:00:00,36.68,36.69,36.64,36.67,91591.43929404604,17.7521,17.757,17.7328,17.7473,91591.4393
2006-05-05 15:10:00,36.68,36.73,36.67,36.71,271224.2620955472,17.7521,17.7763,17.7473,17.7666,271224.2621
2006-05-05 15:20:00,36.72,36.75,36.7,36.74,64509.5851506238,17.7715,17.786,17.7618,17.7812,64509.5852
2006-05-05 15:30:00,36.74,36.75,36.71,36.72,132467.79592250736,17.7812,17.786,17.7666,17.7715,132467.7959
2006-05-05 15:40:00,36.72,36.85,36.71,36.85,137032.15336240997,17.7715,17.8344,17.7666,17.8344,137032.1534
2006-05-05 15:50:00,36.85,36.97,36.85,36.92,197180.24140379348,17.8344,17.8925,17.8344,17.8683,197180.2414
2006-05-08 09:30:00,36.94,37.02,36.91,36.98,69276.80292118876,17.878,17.9167,17.8634,17.8973,69276.8029
2006-05-08 09:40:00,36.98,36.99,36.82,36.82,33776.24505527944,17.8973,17.9022,17.8199,17.8199,33776.2451
2006-05-08 09:50:00,36.83,36.87,36.72,36.78,46860.7363830003,17.8247,17.8441,17.7715,17.8005,46860.7364
2006-05-08 10:00:00,36.75,36.76,36.72,36.72,27487.57480474693,17.786,17.7908,17.7715,17.7715,27487.5748
2006-05-08 10:10:00,36.71,36.77,36.67,36.76,43614.97109240288,17.7666,17.7957,17.7473,17.7908,43614.9711
2006-05-08 10:20:00,36.76,36.77,36.74,36.76,145146.56658890354,17.7908,17.7957,17.7812,17.7908,145146.5666
2006-05-08 10:30:00,36.77,36.86,36.75,36.82,81752.71325692261,17.7957,17.8392,17.786,17.8199,81752.7133
2006-05-08 10:40:00,36.82,36.83,36.78,36.81,24951.820671467696,17.8199,17.8247,17.8005,17.815,24951.8207
2006-05-08 10:50:00,36.79,36.8,36.77,36.77,23430.36819150015,17.8054,17.8102,17.7957,17.7957,23430.3682
2006-05-08 11:00:00,36.77,36.8,36.77,36.8,20083.17273557156,17.7957,17.8102,17.7957,17.8102,20083.1727
2006-05-08 11:10:00,36.8,36.86,36.79,36.82,25053.250836798863,17.8102,17.8392,17.8054,17.8199,25053.2508
2006-05-08 11:20:00,36.8,36.8,36.77,36.77,29820.46860736383,17.8102,17.8102,17.7957,17.7957,29820.4686
2006-05-08 11:30:00,36.77,36.78,36.71,36.72,96967.23805659804,17.7957,17.8005,17.7666,17.7715,96967.2381
2006-05-08 11:40:00,36.71,36.75,36.71,36.74,69175.37275585759,17.7666,17.786,17.7666,17.7812,69175.3728
2006-05-08 11:50:00,36.74,36.74,36.72,36.72,17040.267775636476,17.7812,17.7812,17.7715,17.7715,17040.2678
2006-05-08 12:00:00,36.72,36.73,36.72,36.72,18967.440916928696,17.7715,17.7763,17.7715,17.7715,18967.4409
2006-05-08 12:10:00,36.72,36.73,36.69,36.69,41282.07728978599,17.7715,17.7763,17.757,17.757,41282.0773
2006-05-08 12:20:00,36.69,36.7,36.69,36.69,18866.010751597525,17.757,17.7618,17.757,17.757,18866.0108
2006-05-08 12:30:00,36.69,36.73,36.69,36.73,24850.39050613653,17.757,17.7763,17.757,17.7763,24850.3905
2006-05-08 12:40:00,36.73,36.82,36.73,36.79,26168.982655441727,17.7763,17.8199,17.7763,17.8054,26168.9827
2006-05-08 12:50:00,36.78,36.83,36.78,36.83,12374.480170402678,17.8005,17.8247,17.8005,17.8247,12374.4802
2006-05-08 13:00:00,36.83,36.84,36.83,36.83,8722.994218480577,17.8247,17.8296,17.8247,17.8247,8722.9942
2006-05-08 13:10:00,36.83,36.84,36.8,36.81,36210.56902322751,17.8247,17.8296,17.8102,17.815,36210.569
2006-05-08 13:20:00,36.8,36.81,36.8,36.8,12983.061162389697,17.8102,17.815,17.8102,17.8102,12983.0612
2006-05-08 13:30:00,36.8,36.86,36.8,36.86,22010.34587686378,17.8102,17.8392,17.8102,17.8392,22010.3459
2006-05-08 13:40:00,36.86,36.86,36.83,36.83,34790.54670859114,17.8392,17.8392,17.8247,17.8247,34790.5467
2006-05-08 13:50:00,36.83,36.83,36.81,36.82,7911.552895831221,17.8247,17.8247,17.815,17.8199,7911.5529
2006-05-08 14:00:00,36.81,36.87,36.81,36.85,34080.53555127295,17.815,17.8441,17.815,17.8344,34080.5356
2006-05-08 14:10:00,36.85,36.86,36.83,36.85,68161.0711025459,17.8344,17.8392,17.8247,17.8344,68161.0711
2006-05-08 14:20:00,36.84,36.85,36.84,36.84,25154.68100213004,17.8296,17.8344,17.8296,17.8296,25154.681
2006-05-08 14:30:00,36.85,36.88,36.83,36.88,49802.21117760422,17.8344,17.8489,17.8247,17.8489,49802.2112
2006-05-08 14:40:00,36.87,36.89,36.87,36.89,25256.111167461204,17.8441,17.8538,17.8441,17.8538,25256.1112
2006-05-08 14:50:00,36.88,36.95,36.88,36.95,78202.65747033167,17.8489,17.8828,17.8489,17.8828,78202.6575
2006-05-08 15:00:00,36.95,36.98,36.94,36.95,67349.62977989654,17.8828,17.8973,17.878,17.8828,67349.6298
2006-05-08 15:10:00,36.96,36.97,36.92,36.92,59539.50704939649,17.8876,17.8925,17.8683,17.8683,59539.507
2006-05-08 15:20:00,36.92,36.99,36.92,36.99,64509.5851506238,17.8683,17.9022,17.8683,17.9022,64509.5852
2006-05-08 15:30:00,37.0,37.0,36.97,36.97,65321.02647327315,17.907,17.907,17.8925,17.8925,65321.0265
2006-05-08 15:40:00,36.97,37.02,36.97,37.02,59843.79754539,17.8925,17.9167,17.8925,17.9167,59843.7975
2006-05-08 15:50:00,37.02,37.03,37.01,37.02,99502.99218987727,17.9167,17.9215,17.9118,17.9167,99502.9922
2006-05-09 09:30:00,36.95,37.02,36.94,36.99,45440.71406836393,17.8828,17.9167,17.878,17.9022,45440.7141
2006-05-09 09:40:00,36.98,37.01,36.97,36.97,44527.8425803834,17.8973,17.9118,17.8925,17.8925,44527.8426
2006-05-09 09:50:00,36.98,36.98,36.87,36.95,41687.79795111066,17.8973,17.8973,17.8441,17.8828,41687.798
2006-05-09 10:00:00,36.91,37.01,36.9,36.95,26473.27315143524,17.8634,17.9118,17.8586,17.8828,26473.2732
2006-05-09 10:10:00,36.94,37.07,36.94,37.04,26270.412820772897,17.878,17.9409,17.878,17.9264,26270.4128
2006-05-09 10:20:00,37.04,37.05,36.94,36.95,17750.27893295466,17.9264,17.9312,17.878,17.8828,17750.2789
2006-05-09 10:30:00,36.94,37.18,36.94,37.17,45643.57439902627,17.878,17.9941,17.878,17.9893,45643.5744
2006-05-09 10:40:00,37.18,37.41,37.03,37.39,151942.3876660919,17.9941,18.1054,17.9215,18.0958,151942.3877
2006-05-09 10:50:00,37.39,37.44,37.18,37.19,171112.68891368294,18.0958,18.1199,17.9941,17.999,171112.6889
2006-05-09 11:00:00,37.2,37.28,37.17,37.23,48686.47935896136,18.0038,18.0425,17.9893,18.0183,48686.4794
2006-05-09 11:10:00,37.24,37.26,37.23,37.23,14910.234303681917,18.0232,18.0328,18.0183,18.0183,14910.2343
2006-05-09 11:20:00,37.23,37.24,37.2,37.21,18358.85992494168,18.0183,18.0232,18.0038,18.0086,18358.8599
2006-05-09 11:30:00,37.21,37.24,37.19,37.24,24850.39050613653,18.0086,18.0232,17.999,18.0232,24850.3905
2006-05-09 11:40:00,37.24,37.26,37.17,37.18,31341.92108733137,18.0232,18.0328,17.9893,17.9941,31341.9211
2006-05-09 11:50:00,37.17,37.18,37.13,37.13,10447.307029110458,17.9893,17.9941,17.9699,17.9699,10447.307
2006-05-09 12:00:00,37.14,37.2,37.12,37.2,30631.909930013186,17.9748,18.0038,17.9651,18.0038,30631.9099
2006-05-09 12:10:00,37.2,37.22,37.15,37.15,19170.30124759104,18.0038,18.0135,17.9796,17.9796,19170.3012
2006-05-09 12:20:00,37.15,37.24,37.13,37.23,42600.66943909119,17.9796,18.0232,17.9699,18.0183,42600.6694
2006-05-09 12:30:00,37.23,37.24,37.12,37.2,31341.92108733137,18.0183,18.0232,17.9651,18.0038,31341.9211
2006-05-09 12:40:00,37.2,37.2,37.12,37.2,29516.17811137032,18.0038,18.0038,17.9651,18.0038,29516.1781
2006-05-09 12:50:00,37.2,37.22,37.11,37.14,62683.84217466274,18.0038,18.0135,17.9602,17.9748,62683.8422
2006-05-09 13:00:00,37.14,37.17,37.12,37.13,46353.58555634446,17.9748,17.9893,17.9651,17.9699,46353.5856
2006-05-09 13:10:00,37.13,37.17,37.12,37.15,17243.128106298813,17.9699,17.9893,17.9651,17.9796,17243.1281
2006-05-09 13:20:00,37.15,37.15,37.12,37.13,26980.423978091083,17.9796,17.9796,17.9651,17.9699,26980.424
2006-05-09 13:30:00,37.13,37.19,37.12,37.14,61770.970686682216,17.9699,17.999,17.9651,17.9748,61770.9707
2006-05-09 13:40:00,37.13,37.17,37.1,37.12,94431.4839233188,17.9699,17.9893,17.9554,17.9651,94431.4839
2006-05-09 13:50:00,37.11,37.11,37.06,37.08,69073.94259052642,17.9602,17.9602,17.936,17.9457,69073.9426
2006-05-09 14:00:00,37.08,37.16,37.08,37.16,40166.34547114312,17.9457,17.9844,17.9457,17.9844,40166.3455
2006-05-09 14:10:00,37.15,37.23,37.15,37.23,40774.92646313013,17.9796,18.0183,17.9796,18.0183,40774.9265
2006-05-09 14:20:00,37.23,37.24,37.14,37.14,22821.78719951313,18.0183,18.0232,17.9748,17.9748,22821.7872
2006-05-09 14:30:00,37.15,37.16,37.12,37.15,35703.41819657166,17.9796,17.9844,17.9651,17.9796,35703.4182
2006-05-09 14:40:00,37.15,37.16,37.13,37.14,50512.22233492241,17.9796,17.9844,17.9699,17.9748,50512.2223
2006-05-09 14:50:00,37.13,37.14,37.1,37.11,23734.658687493666,17.9699,17.9748,17.9554,17.9602,23734.6587
2006-05-09 15:00:00,37.11,37.12,37.08,37.12,271224.2620955472,17.9602,17.9651,17.9457,17.9651,271224.2621
2006-05-09 15:10:00,37.12,37.12,37.09,37.1,44122.12191905873,17.9651,17.9651,17.9506,17.9554,44122.1219
2006-05-09 15:20:00,37.1,37.1,37.04,37.04,47266.45704432498,17.9554,17.9554,17.9264,17.9264,47266.457
2006-05-09 15:30:00,37.05,37.07,37.01,37.02,58829.4958920783,17.9312,17.9409,17.9118,17.9167,58829.4959
2006-05-09 15:40:00,37.02,37.02,37.01,37.02,66031.03763059134,17.9167,17.9167,17.9118,17.9167,66031.0376
2006-05-09 15:50:00,37.02,37.03,37.01,37.02,111268.89136829293,17.9167,17.9215,17.9118,17.9167,111268.8914
2006-05-10 09:30:00,36.92,36.97,36.89,36.93,38442.03266051324,17.8683,17.8925,17.8538,17.8731,38442.0327
2006-05-10 09:40:00,36.92,36.94,36.76,36.77,56496.602089461405,17.8683,17.878,17.7908,17.7957,56496.6021
2006-05-10 09:50:00,36.76,36.77,36.65,36.65,27690.435135409272,17.7908,17.7957,17.7376,17.7376,27690.4351
2006-05-10 10:00:00,36.65,36.71,36.62,36.63,82462.7244142408,17.7376,17.7666,17.7231,17.7279,82462.7244
2006-05-10 10:10:00,36.64,36.67,36.62,36.67,26168.982655441727,17.7328,17.7473,17.7231,17.7473,26168.9827
2006-05-10 10:20:00,36.67,36.69,36.66,36.66,29110.457450045644,17.7473,17.757,17.7425,17.7425,29110.4575
2006-05-10 10:30:00,36.65,36.71,36.65,36.71,35297.69753524698,17.7376,17.7666,17.7376,17.7666,35297.6975
2006-05-10 10:40:00,36.71,36.74,36.71,36.73,22618.926868850795,17.7666,17.7812,17.7666,17.7763,22618.9269
2006-05-10 10:50:00,36.73,36.74,36.65,36.66,39354.90414849376,17.7763,17.7812,17.7376,17.7425,39354.9041
2006-05-10 11:00:00,36.66,36.72,36.65,36.71,17445.988436961154,17.7425,17.7715,17.7376,17.7666,17445.9884
2006-05-10 11:10:00,36.71,36.72,36.7,36.7,17547.41860229232,17.7666,17.7715,17.7618,17.7618,17547.4186
2006-05-10 11:20:00,36.7,36.71,36.68,36.69,23126.077695506643,17.7618,17.7666,17.7521,17.757,23126.0777
2006-05-10 11:30:00,36.69,36.7,36.66,36.69,22314.636372857287,17.757,17.7618,17.7425,17.757,22314.6364
2006-05-10 11:40:00,36.69,36.7,36.68,36.7,10650.167359772797,17.757,17.7618,17.7521,17.7618,10650.1674
2006-05-10 11:50:00,36.7,36.71,36.68,36.7,15518.815295668932,17.7618,17.7666,17.7521,17.7618,15518.8153
2006-05-10 12:00:00,36.7,36.7,36.66,36.69,33877.67522061061,17.7618,17.7618,17.7425,17.757,33877.6752
2006-05-10 12:10:00,36.69,36.69,36.65,36.66,22821.78719951313,17.757,17.757,17.7376,17.7425,22821.7872
2006-05-10 12:20:00,36.65,36.68,36.65,36.68,32660.513236636576,17.7376,17.7521,17.7376,17.7521,32660.5132
2006-05-10 12:30:00,36.68,36.68,36.64,36.65,33573.3847246171,17.7521,17.7521,17.7328,17.7376,33573.3847
2006-05-10 12:40:00,36.65,36.66,36.6,36.6,17141.697940967642,17.7376,17.7425,17.7134,17.7134,17141.6979
2006-05-10 12:50:00,36.6,36.61,36.57,36.59,31747.64174865605,17.7134,17.7183,17.6989,17.7086,31747.6417
2006-05-10 13:00:00,36.59,36.63,36.59,36.62,16634.547114311797,17.7086,17.7279,17.7086,17.7231,16634.5471
2006-05-10 13:10:00,36.62,36.62,36.57,36.58,21807.48554620144,17.7231,17.7231,17.6989,17.7037,21807.4855
2006-05-10 13:20:00,36.58,36.58,36.57,36.57,28299.016127396288,17.7037,17.7037,17.6989,17.6989,28299.0161
2006-05-10 13:30:00,36.58,36.58,36.49,36.53,75159.75251039659,17.7037,17.7037,17.6602,17.6795,75159.7525
2006-05-10 13:40:00,36.53,36.58,36.53,36.56,42397.809108428846,17.6795,17.7037,17.6795,17.6941,42397.8091
2006-05-10 13:50:00,36.56,36.57,36.54,36.54,18257.42975961051,17.6941,17.6989,17.6844,17.6844,18257.4298
2006-05-10 14:00:00,36.55,36.58,36.48,36.52,53960.847956182166,17.6892,17.7037,17.6553,17.6747,53960.848
2006-05-10 14:10:00,36.51,36.53,36.35,36.45,67856.78060655239,17.6699,17.6795,17.5924,17.6408,67856.7806
2006-05-10 14:20:00,36.45,36.58,36.44,36.51,80839.84176894209,17.6408,17.7037,17.636,17.6699,80839.8418
2006-05-10 14:30:00,36.48,36.63,36.47,36.58,76782.6351556953,17.6553,17.7279,17.6505,17.7037,76782.6352
2006-05-10 14:40:00,36.57,36.7,36.55,36.58,61568.11035601988,17.6989,17.7618,17.6892,17.7037,61568.1104
2006-05-10 14:50:00,36.57,36.63,36.57,36.63,22821.78719951313,17.6989,17.7279,17.6989,17.7279,22821.7872
2006-05-10 15:00:00,36.63,36.64,36.53,36.53,77289.78598235115,17.7279,17.7328,17.6795,17.6795,77289.786
2006-05-10 15:10:00,36.53,36.53,36.44,36.47,75971.19383304595,17.6795,17.6795,17.636,17.6505,75971.1938
2006-05-10 15:20:00,36.47,36.48,36.43,36.43,61263.81986002637,17.6505,17.6553,17.6311,17.6311,61263.8199
2006-05-10 15:30:00,36.43,36.43,36.38,36.4,62278.12151333807,17.6311,17.6311,17.6069,17.6166,62278.1215
2006-05-10 15:40:00,36.4,36.43,36.35,36.35,101430.1653311695,17.6166,17.6311,17.5924,17.5924,101430.1653
2006-05-10 15:50:00,36.36,36.45,36.35,36.45,201034.587686378,17.5973,17.6408,17.5924,17.6408,201034.5877
2006-05-11 09:30:00,36.49,36.58,36.28,36.36,57815.194238766606,17.6602,17.7037,17.5585,17.5973,57815.1942
2006-05-11 09:40:00,36.36,36.39,36.2,36.27,76782.6351556953,17.5973,17.6118,17.5198,17.5537,76782.6352
2006-05-11 09:50:00,36.26,36.27,36.02,36.1,58525.2053960848,17.5489,17.5537,17.4327,17.4714,58525.2054
2006-05-11 10:00:00,36.12,36.13,35.94,35.94,92808.60127802008,17.4811,17.4859,17.394,17.394,92808.6013
2006-05-11 10:10:00,35.94,36.03,35.94,35.98,71102.54589714982,17.394,17.4375,17.394,17.4133,71102.5459
2006-05-11 10:20:00,35.98,36.03,35.95,35.98,85099.9087128512,17.4133,17.4375,17.3988,17.4133,85099.9087
2006-05-11 10:30:00,35.98,36.01,35.93,35.96,57815.194238766606,17.4133,17.4279,17.3892,17.4037,57815.1942
2006-05-11 10:40:00,35.98,36.0,35.94,35.97,61770.970686682216,17.4133,17.423,17.394,17.4085,61770.9707
2006-05-11 10:50:00,35.97,35.99,35.93,35.93,68059.64093721473,17.4085,17.4182,17.3892,17.3892,68059.6409
2006-05-11 11:00:00,35.94,35.94,35.93,35.93,68871.08225986408,17.394,17.394,17.3892,17.3892,68871.0823
2006-05-11 11:10:00,35.92,35.94,35.84,35.94,67248.19961456537,17.3843,17.394,17.3456,17.394,67248.1996
2006-05-11 11:20:00,35.93,35.97,35.84,35.84,43919.26158839639,17.3892,17.4085,17.3456,17.3456,43919.2616
2006-05-11 11:30:00,35.85,35.9,35.82,35.89,79216.95912364338,17.3504,17.3746,17.3359,17.3698,79216.9591
2006-05-11 11:40:00,35.9,35.96,35.83,35.84,83679.88639821483,17.3746,17.4037,17.3408,17.3456,83679.8864
2006-05-11 11:50:00,35.83,35.84,35.74,35.75,50512.22233492241,17.3408,17.3456,17.2972,17.302,50512.2223
2006-05-11 12:00:00,35.75,35.75,35.61,35.62,103965.91946444871,17.302,17.302,17.2343,17.2391,103965.9195
2006-05-11 12:10:00,35.61,35.67,35.6,35.63,77492.6463130135,17.2343,17.2633,17.2294,17.244,77492.6463
2006-05-11 12:20:00,35.63,35.64,35.56,35.58,94938.63474997463,17.244,17.2488,17.2101,17.2198,94938.6347
2006-05-11 12:30:00,35.58,35.59,35.57,35.59,54670.85911350035,17.2198,17.2246,17.2149,17.2246,54670.8591
2006-05-11 12:40:00,35.59,35.59,35.47,35.49,72319.70788112385,17.2246,17.2246,17.1665,17.1762,72319.7079
2006-05-11 12:50:00,35.47,35.84,35.45,35.46,209554.72157419616,17.1665,17.3456,17.1568,17.1617,209554.7216
2006-05-11 13:00:00,35.46,35.49,35.45,35.46,112891.77401359164,17.1617,17.1762,17.1568,17.1617,112891.774
2006-05-11 13:10:00,35.47,35.47,35.39,35.43,89461.40582209149,17.1665,17.1665,17.1278,17.1472,89461.4058
2006-05-11 13:20:00,35.43,35.47,35.41,35.41,85708.48970483823,17.1472,17.1665,17.1375,17.1375,85708.4897
2006-05-11 13:30:00,35.41,35.41,35.27,35.28,96764.37772593569,17.1375,17.1375,17.0697,17.0746,96764.3777
2006-05-11 13:40:00,35.28,35.3,35.2,35.22,99604.42235520844,17.0746,17.0842,17.0359,17.0455,99604.4224
2006-05-11 13:50:00,35.2,35.26,35.2,35.26,45440.71406836393,17.0359,17.0649,17.0359,17.0649,45440.7141
2006-05-11 14:00:00,35.26,35.3,35.25,35.28,58829.4958920783,17.0649,17.0842,17.06,17.0746,58829.4959
2006-05-11 14:10:00,35.28,35.28,35.24,35.25,46150.72522568212,17.0746,17.0746,17.0552,17.06,46150.7252
2006-05-11 14:20:00,35.25,35.25,35.22,35.22,67248.19961456537,17.06,17.06,17.0455,17.0455,67248.1996
2006-05-11 14:30:00,35.23,35.24,35.17,35.18,184602.9009027285,17.0504,17.0552,17.0213,17.0262,184602.9009
2006-05-11 14:40:00,35.17,35.17,35.09,35.09,217973.42529668324,17.0213,17.0213,16.9826,16.9826,217973.4253
2006-05-11 14:50:00,35.08,35.09,35.05,35.06,120600.46657876052,16.9778,16.9826,16.9633,16.9681,120600.4666
2006-05-11 15:00:00,35.06,35.16,35.05,35.07,102545.89714981236,16.9681,17.0165,16.9633,16.9729,102545.8971
2006-05-11 15:10:00,35.08,35.11,35.01,35.02,138553.60584237752,16.9778,16.9923,16.9439,16.9487,138553.6058
2006-05-11 15:20:00,35.01,35.02,34.9,34.97,252662.5418399432,16.9439,16.9487,16.8907,16.9245,252662.5418
2006-05-11 15:30:00,34.96,35.17,34.95,35.17,142813.67278628665,16.9197,17.0213,16.9149,17.0213,142813.6728
2006-05-11 15:40:00,35.16,35.19,35.03,35.08,167968.3537884167,17.0165,17.031,16.9536,16.9778,167968.3538
2006-05-11 15:50:00,35.07,35.18,35.07,35.17,199005.9843797545,16.9729,17.0262,16.9729,17.0213,199005.9844
2006-05-12 09:30:00,35.18,35.18,34.73,34.74,84389.89755553301,17.0262,17.0262,16.8084,16.8132,84389.8976
2006-05-12 09:40:00,34.72,34.73,34.49,34.6,151435.23683943605,16.8035,16.8084,16.6922,16.7455,151435.2368
2006-05-12 09:50:00,34.61,34.8,34.56,34.76,93214.32193934477,16.7503,16.8423,16.7261,16.8229,93214.3219
2006-05-12 10:00:00,34.77,34.77,34.66,34.67,77898.36697433816,16.8277,16.8277,16.7745,16.7793,77898.367
2006-05-12 10:10:00,34.69,34.82,34.65,34.66,85809.91987016938,16.789,16.8519,16.7697,16.7745,85809.9199
2006-05-12 10:20:00,34.66,34.68,34.57,34.57,48686.47935896136,16.7745,16.7842,16.7309,16.7309,48686.4794
2006-05-12 10:30:00,34.58,34.72,34.56,34.71,69986.81407850694,16.7358,16.8035,16.7261,16.7987,69986.8141
2006-05-12 10:40:00,34.72,34.75,34.56,34.56,83578.45623288366,16.8035,16.8181,16.7261,16.7261,83578.4562
2006-05-12 10:50:00,34.56,34.57,34.46,34.54,82361.29424890963,16.7261,16.7309,16.6777,16.7164,82361.2942
2006-05-12 11:00:00,34.54,34.72,34.54,34.61,64813.87564661731,16.7164,16.8035,16.7164,16.7503,64813.8756
2006-05-12 11:10:00,34.61,34.62,34.59,34.59,60148.08804138351,16.7503,16.7551,16.7406,16.7406,60148.088
2006-05-12 11:20:00,34.59,34.63,34.54,34.54,81448.4227609291,16.7406,16.76,16.7164,16.7164,81448.4228
2006-05-12 11:30:00,34.52,34.52,34.45,34.46,83578.45623288366,16.7067,16.7067,16.6729,16.6777,83578.4562
2006-05-12 11:40:00,34.46,34.46,34.32,34.32,99097.2715285526,16.6777,16.6777,16.61,16.61,99097.2715
2006-05-12 11:50:00,34.33,34.33,34.13,34.14,140582.2091490009,16.6148,16.6148,16.518,16.5228,140582.2091
2006-05-12 12:00:00,34.14,34.32,34.12,34.27,117354.7012881631,16.5228,16.61,16.5132,16.5858,117354.7013
2006-05-12 12:10:00,34.26,34.28,34.18,34.19,146870.8793995334,16.5809,16.5906,16.5422,16.547,146870.8794
2006-05-12 12:20:00,34.19,34.24,34.17,34.21,49599.35084694188,16.547,16.5712,16.5374,16.5567,49599.3508
2006-05-12 12:30:00,34.2,34.22,34.12,34.21,67146.7694492342,16.5519,16.5616,16.5132,16.5567,67146.7694
2006-05-12 12:40:00,34.22,34.22,34.14,34.16,48990.76985495487,16.5616,16.5616,16.5228,16.5325,48990.7699
2006-05-12 12:50:00,34.16,34.16,34.04,34.09,82158.43391824729,16.5325,16.5325,16.4744,16.4986,82158.4339
2006-05-12 13:00:00,34.08,34.11,34.03,34.04,62379.55167866924,16.4938,16.5083,16.4696,16.4744,62379.5517
2006-05-12 13:10:00,34.05,34.13,34.04,34.06,88142.81367278629,16.4793,16.518,16.4744,16.4841,88142.8137
2006-05-12 13:20:00,34.08,34.2,34.07,34.17,58423.77523075363,16.4938,16.5519,16.489,16.5374,58423.7752
2006-05-12 13:30:00,34.17,34.17,34.13,34.14,55989.45126280556,16.5374,16.5374,16.518,16.5228,55989.4513
2006-05-12 13:40:00,34.14,34.19,34.13,34.15,67856.78060655239,16.5228,16.547,16.518,16.5277,67856.7806
2006-05-12 13:50:00,34.17,34.17,34.13,34.15,38949.18348716908,16.5374,16.5374,16.518,16.5277,38949.1835
2006-05-12 14:00:00,34.15,34.3,34.15,34.3,49802.21117760422,16.5277,16.6003,16.5277,16.6003,49802.2112
2006-05-12 14:10:00,34.3,34.38,34.28,34.28,86317.07069682523,16.6003,16.639,16.5906,16.5906,86317.0707
2006-05-12 14:20:00,34.28,34.39,34.27,34.36,74246.88102241607,16.5906,16.6438,16.5858,16.6293,74246.881
2006-05-12 14:30:00,34.37,34.38,34.24,34.31,73435.4396997667,16.6342,16.639,16.5712,16.6051,73435.4397
2006-05-12 14:40:00,34.31,34.32,34.26,34.28,85505.62937417589,16.6051,16.61,16.5809,16.5906,85505.6294
2006-05-12 14:50:00,34.27,34.27,34.15,34.16,122933.36038137742,16.5858,16.5858,16.5277,16.5325,122933.3604
2006-05-12 15:00:00,34.16,34.16,34.08,34.09,60756.66903337053,16.5325,16.5325,16.4938,16.4986,60756.669
2006-05-12 15:10:00,34.08,34.09,34.02,34.03,112790.34384826048,16.4938,16.4986,16.4648,16.4696,112790.3438
2006-05-12 15:20:00,34.04,34.07,34.03,34.07,53047.97646820165,16.4744,16.489,16.4696,16.489,53047.9765
2006-05-12 15:30:00,34.06,34.08,34.02,34.06,120904.75707475404,16.4841,16.4938,16.4648,16.4841,120904.7571
2006-05-12 15:40:00,34.06,34.11,34.05,34.1,116238.96946952023,16.4841,16.5083,16.4793,16.5035,116238.9695
2006-05-12 15:50:00,34.09,34.11,34.04,34.08,142306.5219596308,16.4986,16.5083,16.4744,16.4938,142306.522
2006-05-15 09:30:00,34.16,34.25,34.1,34.14,82665.58474490313,16.5325,16.5761,16.5035,16.5228,82665.5847
2006-05-15 09:40:00,34.13,34.4,34.11,34.37,56192.3115934679,16.518,16.6487,16.5083,16.6342,56192.3116
2006-05-15 09:50:00,34.36,34.53,34.36,34.4,172431.28106298813,16.6293,16.7116,16.6293,16.6487,172431.2811
2006-05-15 10:00:00,34.42,34.43,34.08,34.2,104371.6401257734,16.6584,16.6632,16.4938,16.5519,104371.6401
2006-05-15 10:10:00,34.2,34.36,34.2,34.36,57105.18308144842,16.5519,16.6293,16.5519,16.6293,57105.1831
2006-05-15 10:20:00,34.36,34.36,34.16,34.19,40064.91530581195,16.6293,16.6293,16.5325,16.547,40064.9153
2006-05-15 10:30:00,34.18,34.34,34.13,34.34,43412.11076174054,16.5422,16.6196,16.518,16.6196,43412.1108
2006-05-15 10:40:00,34.33,34.43,34.31,34.35,31443.35125266254,16.6148,16.6632,16.6051,16.6245,31443.3513
2006-05-15 10:50:00,34.37,34.42,34.28,34.38,60148.08804138351,16.6342,16.6584,16.5906,16.639,60148.088
2006-05-15 11:00:00,34.38,34.43,34.37,34.38,39862.05497514961,16.639,16.6632,16.6342,16.639,39862.055
2006-05-15 11:10:00,34.38,34.45,34.36,34.37,47469.31737498733,16.639,16.6729,16.6293,16.6342,47469.3174
2006-05-15 11:20:00,34.37,34.44,34.36,34.37,34790.54670859114,16.6342,16.668,16.6293,16.6342,34790.5467
2006-05-15 11:30:00,34.37,34.43,34.35,34.35,28603.306623389795,16.6342,16.6632,16.6245,16.6245,28603.3066
2006-05-15 11:40:00,34.35,34.39,34.2,34.21,45237.85373770159,16.6245,16.6438,16.5519,16.5567,45237.8537
2006-05-15 11:50:00,34.2,34.21,34.13,34.15,46962.16654833147,16.5519,16.5567,16.518,16.5277,46962.1665
2006-05-15 12:00:00,34.15,34.18,34.13,34.16,34993.40703925347,16.5277,16.5422,16.518,16.5325,34993.407
2006-05-15 12:10:00,34.17,34.17,34.05,34.05,23126.077695506643,16.5374,16.5374,16.4793,16.4793,23126.0777
2006-05-15 12:20:00,34.05,34.06,33.85,33.86,94532.91408864997,16.4793,16.4841,16.3825,16.3873,94532.9141
2006-05-15 12:30:00,33.85,33.94,33.85,33.93,98590.12070189674,16.3825,16.426,16.3825,16.4212,98590.1207
2006-05-15 12:40:00,33.93,33.98,33.91,33.98,39253.47398316259,16.4212,16.4454,16.4115,16.4454,39253.474
2006-05-15 12:50:00,33.98,33.99,33.94,33.95,40166.34547114312,16.4454,16.4502,16.426,16.4309,40166.3455
2006-05-15 13:00:00,33.94,33.98,33.89,33.89,36920.580180545694,16.426,16.4454,16.4018,16.4018,36920.5802
2006-05-15 13:10:00,33.9,33.91,33.85,33.85,36311.99918855868,16.4067,16.4115,16.3825,16.3825,36311.9992
2006-05-15 13:20:00,33.85,33.85,33.75,33.79,82057.00375291612,16.3825,16.3825,16.3341,16.3534,82057.0038
2006-05-15 13:30:00,33.79,33.79,33.7,33.73,105994.52277107212,16.3534,16.3534,16.3099,16.3244,105994.5228
2006-05-15 13:40:00,33.73,33.78,33.72,33.73,42904.95993508469,16.3244,16.3486,16.3196,16.3244,42904.9599
2006-05-15 13:50:00,33.73,33.74,33.68,33.73,51425.09382290293,16.3244,16.3292,16.3002,16.3244,51425.0938
2006-05-15 14:00:00,33.72,33.85,33.72,33.81,65118.16614261081,16.3196,16.3825,16.3196,16.3631,65118.1661
2006-05-15 14:10:00,33.82,33.82,33.72,33.75,51830.81448422761,16.368,16.368,16.3196,16.3341,51830.8145
2006-05-15 14:20:00,33.75,33.81,33.72,33.81,63292.423166649765,16.3341,16.3631,16.3196,16.3631,63292.4232
2006-05-15 14:30:00,33.8,33.89,33.78,33.89,37427.73100720154,16.3583,16.4018,16.3486,16.4018,37427.731
2006-05-15 14:40:00,33.89,33.93,33.84,33.85,45947.86489501978,16.4018,16.4212,16.3776,16.3825,45947.8649
2006-05-15 14:50:00,33.83,33.91,33.83,33.88,58525.2053960848,16.3728,16.4115,16.3728,16.397,58525.2054
2006-05-15 15:00:00,33.88,34.02,33.87,34.0,71102.54589714982,16.397,16.4648,16.3922,16.4551,71102.5459
2006-05-15 15:10:00,34.01,34.15,34.0,34.15,77188.35581701998,16.4599,16.5277,16.4551,16.5277,77188.3558
2006-05-15 15:20:00,34.15,34.16,34.1,34.13,45339.28390303276,16.5277,16.5325,16.5035,16.518,45339.2839
2006-05-15 15:30:00,34.14,34.27,34.12,34.26,96358.65706461102,16.5228,16.5858,16.5132,16.5809,96358.6571
2006-05-15 15:40:00,34.27,34.29,34.22,34.26,108935.99756567604,16.5858,16.5954,16.5616,16.5809,108935.9976
2006-05-15 15:50:00,34.25,34.32,34.24,34.3,133786.38807181254,16.5761,16.61,16.5712,16.6003,133786.3881
2006-05-16 09:30:00,34.49,34.49,34.26,34.37,53859.417790851,16.6922,16.6922,16.5809,16.6342,53859.4178
2006-05-16 09:40:00,34.36,34.48,34.31,34.34,33776.24505527944,16.6293,16.6874,16.6051,16.6196,33776.2451
2006-05-16 09:50:00,34.37,34.4,34.25,34.25,29211.88761537681,16.6342,16.6487,16.5761,16.5761,29211.8876
2006-05-16 10:00:00,34.25,34.25,34.13,34.14,24343.23967948068,16.5761,16.5761,16.518,16.5228,24343.2397
2006-05-16 10:10:00,34.14,34.14,33.92,33.93,25053.250836798863,16.5228,16.5228,16.4164,16.4212,25053.2508
2006-05-16 10:20:00,33.92,34.0,33.92,33.94,37529.16117253271,16.4164,16.4551,16.4164,16.426,37529.1612
2006-05-16 10:30:00,33.93,33.99,33.88,33.91,57612.33390810427,16.4212,16.4502,16.397,16.4115,57612.3339
2006-05-16 10:40:00,33.89,34.06,33.89,34.06,32254.79257531189,16.4018,16.4841,16.4018,16.4841,32254.7926
2006-05-16 10:50:00,34.07,34.11,34.07,34.07,39152.04381783142,16.489,16.5083,16.489,16.489,39152.0438
2006-05-16 11:00:00,34.08,34.08,33.97,33.98,86012.78020083172,16.4938,16.4938,16.4406,16.4454,86012.7802
2006-05-16 11:10:00,33.98,33.98,33.9,33.91,18764.580586266355,16.4454,16.4454,16.4067,16.4115,18764.5806
2006-05-16 11:20:00,33.9,33.91,33.82,33.86,19170.30124759104,16.4067,16.4115,16.368,16.3873,19170.3012
2006-05-16 11:30:00,33.86,33.86,33.76,33.8,40572.06613246779,16.3873,16.3873,16.3389,16.3583,40572.0661
2006-05-16 11:40:00,33.81,33.82,33.7,33.75,77289.78598235115,16.3631,16.368,16.3099,16.3341,77289.786
2006-05-16 11:50:00,33.76,33.79,33.71,33.78,33573.3847246171,16.3389,16.3534,16.3147,16.3486,33573.3847
2006-05-16 12:00:00,33.79,33.86,33.79,33.86,14200.223146363727,16.3534,16.3873,16.3534,16.3873,14200.2231
2006-05-16 12:10:00,33.85,33.88,33.77,33.77,24343.23967948068,16.3825,16.397,16.3438,16.3438,24343.2397
2006-05-16 12:20:00,33.78,33.88,33.76,33.88,16735.977279642964,16.3486,16.397,16.3389,16.397,16735.9773
2006-05-16 12:30:00,33.89,34.01,33.89,33.97,16330.256618318288,16.4018,16.4599,16.4018,16.4406,16330.2566
2006-05-16 12:40:00,33.97,33.98,33.95,33.97,26777.563647428746,16.4406,16.4454,16.4309,16.4406,26777.5636
2006-05-16 12:50:00,33.97,34.05,33.97,34.02,44324.98224972107,16.4406,16.4793,16.4406,16.4648,44324.9822
2006-05-16 13:00:00,34.02,34.13,34.02,34.1,64103.86448929912,16.4648,16.518,16.4648,16.5035,64103.8645
2006-05-16 13:10:00,34.11,34.15,34.09,34.09,32254.79257531189,16.5083,16.5277,16.4986,16.4986,32254.7926
2006-05-16 13:20:00,34.08,34.14,34.07,34.1,31849.07191398722,16.4938,16.5228,16.489,16.5035,31849.0719
2006-05-16 13:30:00,34.1,34.14,34.05,34.05,27690.435135409272,16.5035,16.5228,16.4793,16.4793,27690.4351
2006-05-16 13:40:00,34.05,34.05,33.97,33.97,21908.91571153261,16.4793,16.4793,16.4406,16.4406,21908.9157
2006-05-16 13:50:00,33.98,33.99,33.96,33.98,15620.245461000102,16.4454,16.4502,16.4357,16.4454,15620.2455
2006-05-16 14:00:00,33.97,34.01,33.94,33.99,39963.48514048078,16.4406,16.4599,16.426,16.4502,39963.4851
2006-05-16 14:10:00,34.0,34.01,33.96,33.96,18257.42975961051,16.4551,16.4599,16.4357,16.4357,18257.4298
2006-05-16 14:20:00,33.95,34.01,33.95,34.0,20590.323562227408,16.4309,16.4599,16.4309,16.4551,20590.3236
2006-05-16 14:30:00,34.0,34.04,33.99,34.01,29009.02728471448,16.4551,16.4744,16.4502,16.4599,29009.0273
2006-05-16 14:40:00,34.01,34.02,33.96,33.99,24444.669844811848,16.4599,16.4648,16.4357,16.4502,24444.6698
2006-05-16 14:50:00,33.99,34.01,33.95,33.96,27589.004970078106,16.4502,16.4599,16.4309,16.4357,27589.005
2006-05-16 15:00:00,33.96,34.03,33.96,33.99,34790.54670859114,16.4357,16.4696,16.4357,16.4502,34790.5467
2006-05-16 15:10:00,33.99,33.99,33.9,33.91,45237.85373770159,16.4502,16.4502,16.4067,16.4115,45237.8537
2006-05-16 15:20:00,33.91,33.96,33.9,33.91,55279.440105487374,16.4115,16.4357,16.4067,16.4115,55279.4401
2006-05-16 15:30:00,33.92,33.93,33.86,33.87,47469.31737498733,16.4164,16.4212,16.3873,16.3922,47469.3174
2006-05-16 15:40:00,33.87,33.9,33.84,33.84,140987.9298103256,16.3922,16.4067,16.3776,16.3776,140987.9298
2006-05-16 15:50:00,33.84,33.86,33.78,33.83,171214.1190790141,16.3776,16.3873,16.3486,16.3728,171214.1191
2006-05-17 09:30:00,33.38,33.38,33.09,33.14,123846.23186935794,16.2763,16.2763,16.1349,16.1592,123846.2319
2006-05-17 09:40:00,33.17,33.47,33.14,33.45,78202.65747033167,16.1739,16.3202,16.1592,16.3104,78202.6575
2006-05-17 09:50:00,33.46,33.57,33.38,33.43,90374.27731007202,16.3153,16.3689,16.2763,16.3006,90374.2773
2006-05-17 10:00:00,33.45,33.52,33.27,33.27,92200.02028603306,16.3104,16.3445,16.2226,16.2226,92200.0203
2006-05-17 10:10:00,33.25,33.33,33.17,33.2,50309.36200426007,16.2129,16.2519,16.1739,16.1885,50309.362
2006-05-17 10:20:00,33.2,33.37,33.16,33.3,64306.724819961455,16.1885,16.2714,16.169,16.2373,64306.7248
2006-05-17 10:30:00,33.3,33.31,33.23,33.27,85708.48970483823,16.2373,16.2421,16.2031,16.2226,85708.4897
2006-05-17 10:40:00,33.27,33.42,33.26,33.42,66943.90911857186,16.2226,16.2958,16.2178,16.2958,66943.9091
2006-05-17 10:50:00,33.41,33.46,33.34,33.37,56192.3115934679,16.2909,16.3153,16.2568,16.2714,56192.3116
2006-05-17 11:00:00,33.38,33.41,33.3,33.31,80231.26077695507,16.2763,16.2909,16.2373,16.2421,80231.2608
2006-05-17 11:10:00,33.32,33.32,33.19,33.29,55482.30043614971,16.247,16.247,16.1836,16.2324,55482.3004
2006-05-17 11:20:00,33.29,33.3,32.99,33.0,79622.67978496804,16.2324,16.2373,16.0861,16.091,79622.6798
2006-05-17 11:30:00,32.98,33.04,32.92,33.02,57409.47357744193,16.0812,16.1105,16.052,16.1007,57409.4736
2006-05-17 11:40:00,33.02,33.27,33.02,33.16,111066.0310376306,16.1007,16.2226,16.1007,16.169,111066.031
2006-05-17 11:50:00,33.17,33.19,33.12,33.17,29009.02728471448,16.1739,16.1836,16.1495,16.1739,29009.0273
2006-05-17 12:00:00,33.17,33.17,33.12,33.17,28197.58596206512,16.1739,16.1739,16.1495,16.1739,28197.586
2006-05-17 12:10:00,33.14,33.21,33.14,33.19,21401.764884876764,16.1592,16.1934,16.1592,16.1836,21401.7649
2006-05-17 12:20:00,33.18,33.2,33.1,33.11,29009.02728471448,16.1787,16.1885,16.1397,16.1446,29009.0273
2006-05-17 12:30:00,33.12,33.23,33.12,33.23,28501.87645805863,16.1495,16.2031,16.1495,16.2031,28501.8765
2006-05-17 12:40:00,33.21,33.22,33.14,33.15,21097.474388883253,16.1934,16.1982,16.1592,16.1641,21097.4744
2006-05-17 12:50:00,33.15,33.15,33.08,33.12,17953.139263617,16.1641,16.1641,16.13,16.1495,17953.1393
2006-05-17 13:00:00,33.12,33.21,33.09,33.1,27893.29546607161,16.1495,16.1934,16.1349,16.1397,27893.2955
2006-05-17 13:10:00,33.1,33.11,32.92,32.94,27690.435135409272,16.1397,16.1446,16.052,16.0617,27690.4351
2006-05-17 13:20:00,32.94,33.0,32.88,32.9,25560.40166345471,16.0617,16.091,16.0325,16.0422,25560.4017
2006-05-17 13:30:00,32.9,32.92,32.87,32.9,43209.2504310782,16.0422,16.052,16.0276,16.0422,43209.2504
2006-05-17 13:40:00,32.91,32.99,32.88,32.99,59640.93721472766,16.0471,16.0861,16.0325,16.0861,59640.9372
2006-05-17 13:50:00,32.98,33.08,32.98,32.99,36210.56902322751,16.0812,16.13,16.0812,16.0861,36210.569
2006-05-17 14:00:00,32.98,33.03,32.94,32.95,28501.87645805863,16.0812,16.1056,16.0617,16.0666,28501.8765
2006-05-17 14:10:00,32.95,32.95,32.83,32.86,49802.21117760422,16.0666,16.0666,16.0081,16.0227,49802.2112
2006-05-17 14:20:00,32.86,32.86,32.78,32.79,36311.99918855868,16.0227,16.0227,15.9837,15.9886,36311.9992
2006-05-17 14:30:00,32.78,32.81,32.75,32.78,57003.75291611726,15.9837,15.9983,15.9691,15.9837,57003.7529
2006-05-17 14:40:00,32.78,32.79,32.64,32.64,90272.84714474084,15.9837,15.9886,15.9154,15.9154,90272.8471
2006-05-17 14:50:00,32.64,32.71,32.61,32.65,52236.53514555229,15.9154,15.9496,15.9008,15.9203,52236.5351
2006-05-17 15:00:00,32.65,32.82,32.62,32.81,68465.3615985394,15.9203,16.0032,15.9057,15.9983,68465.3616
2006-05-17 15:10:00,32.82,32.82,32.73,32.74,46962.16654833147,16.0032,16.0032,15.9593,15.9642,46962.1665
2006-05-17 15:20:00,32.75,32.84,32.72,32.76,79014.09879298104,15.9691,16.013,15.9544,15.974,79014.0988
2006-05-17 15:30:00,32.77,32.85,32.72,32.85,76376.91449437062,15.9788,16.0178,15.9544,16.0178,76376.9145
2006-05-17 15:40:00,32.85,32.92,32.85,32.9,93315.75210467594,16.0178,16.052,16.0178,16.0422,93315.7521
2006-05-17 15:50:00,32.9,32.9,32.83,32.83,184298.6104067349,16.0422,16.0422,16.0081,16.0081,184298.6104
2006-05-18 09:30:00,32.98,33.13,32.88,33.03,117658.9917841566,16.0812,16.1544,16.0325,16.1056,117658.9918
2006-05-18 09:40:00,32.97,33.02,32.88,32.88,66132.46779592251,16.0763,16.1007,16.0325,16.0325,66132.4678
2006-05-18 09:50:00,32.89,32.89,32.75,32.82,93417.1822700071,16.0373,16.0373,15.9691,16.0032,93417.1823
2006-05-18 10:00:00,32.82,32.92,32.81,32.91,75971.19383304595,16.0032,16.052,15.9983,16.0471,75971.1938
2006-05-18 10:10:00,32.92,32.95,32.8,32.8,27994.72563140278,16.052,16.0666,15.9935,15.9935,27994.7256
2006-05-18 10:20:00,32.8,32.9,32.8,32.86,47469.31737498733,15.9935,16.0422,15.9935,16.0227,47469.3174
2006-05-18 10:30:00,32.87,32.88,32.82,32.85,29921.898772695,16.0276,16.0325,16.0032,16.0178,29921.8988
2006-05-18 10:40:00,32.85,32.93,32.83,32.89,240186.63150420936,16.0178,16.0568,16.0081,16.0373,240186.6315
2006-05-18 10:50:00,32.87,32.88,32.84,32.84,86925.65168881226,16.0276,16.0325,16.013,16.013,86925.6517
2006-05-18 11:00:00,32.85,32.85,32.83,32.85,53757.98762551983,16.0178,16.0178,16.0081,16.0178,53757.9876
2006-05-18 11:10:00,32.85,32.86,32.83,32.84,83071.30540622781,16.0178,16.0227,16.0081,16.013,83071.3054
2006-05-18 11:20:00,32.84,32.94,32.84,32.93,23024.64753017548,16.013,16.0617,16.013,16.0568,23024.6475
2006-05-18 11:30:00,32.93,32.99,32.84,32.85,16431.686783649457,16.0568,16.0861,16.013,16.0178,16431.6868
2006-05-18 11:40:00,32.85,32.88,32.84,32.84,46150.72522568212,16.0178,16.0325,16.013,16.013,46150.7252
2006-05-18 11:50:00,32.85,32.85,32.84,32.84,25256.111167461204,16.0178,16.0178,16.013,16.013,25256.1112
2006-05-18 12:00:00,32.85,32.93,32.84,32.92,49295.06035094837,16.0178,16.0568,16.013,16.052,49295.0604
2006-05-18 12:10:00,32.92,32.94,32.84,32.84,18155.99959427934,16.052,16.0617,16.013,16.013,18155.9996
2006-05-18 12:20:00,32.84,32.86,32.81,32.86,34587.6863779288,16.013,16.0227,15.9983,16.0227,34587.6864
2006-05-18 12:30:00,32.87,32.93,32.85,32.87,20083.17273557156,16.0276,16.0568,16.0178,16.0276,20083.1727
2006-05-18 12:40:00,32.87,32.87,32.84,32.85,59133.78638807181,16.0276,16.0276,16.013,16.0178,59133.7864
2006-05-18 12:50:00,32.85,32.89,32.85,32.87,25256.111167461204,16.0178,16.0373,16.0178,16.0276,25256.1112
2006-05-18 13:00:00,32.88,32.89,32.85,32.86,13084.491327720863,16.0325,16.0373,16.0178,16.0227,13084.4913
2006-05-18 13:10:00,32.86,32.87,32.84,32.85,14098.79298103256,16.0227,16.0276,16.013,16.0178,14098.793
2006-05-18 13:20:00,32.85,32.85,32.83,32.85,15924.53595699361,16.0178,16.0178,16.0081,16.0178,15924.536
2006-05-18 13:30:00,32.86,32.87,32.84,32.87,39557.7644791561,16.0227,16.0276,16.013,16.0276,39557.7645
2006-05-18 13:40:00,32.87,32.88,32.84,32.85,64509.5851506238,16.0276,16.0325,16.013,16.0178,64509.5852
2006-05-18 13:50:00,32.85,32.85,32.84,32.85,27589.004970078106,16.0178,16.0178,16.013,16.0178,27589.005
2006-05-18 14:00:00,32.85,32.86,32.83,32.83,39253.47398316259,16.0178,16.0227,16.0081,16.0081,39253.474
2006-05-18 14:10:00,32.83,32.85,32.81,32.85,56192.3115934679,16.0081,16.0178,15.9983,16.0178,56192.3116
2006-05-18 14:20:00,32.85,32.89,32.84,32.84,15924.53595699361,16.0178,16.0373,16.013,16.013,15924.536
2006-05-18 14:30:00,32.85,32.91,32.84,32.91,39354.90414849376,16.0178,16.0471,16.013,16.0471,39354.9041
2006-05-18 14:40:00,32.89,32.89,32.84,32.84,9940.15620245461,16.0373,16.0373,16.013,16.013,9940.1562
2006-05-18 14:50:00,32.85,32.85,32.84,32.85,43310.68059640937,16.0178,16.0178,16.013,16.0178,43310.6806
2006-05-18 15:00:00,32.85,32.85,32.79,32.79,17851.70909828583,16.0178,16.0178,15.9886,15.9886,17851.7091
2006-05-18 15:10:00,32.78,32.78,32.62,32.63,19474.59174358454,15.9837,15.9837,15.9057,15.9106,19474.5917
2006-05-18 15:20:00,32.62,32.62,32.54,32.57,79926.97028096156,15.9057,15.9057,15.8667,15.8813,79926.9703
2006-05-18 15:30:00,32.57,32.59,32.51,32.53,65321.02647327315,15.8813,15.8911,15.8521,15.8618,65321.0265
2006-05-18 15:40:00,32.53,32.55,32.48,32.51,123440.51120803328,15.8618,15.8716,15.8374,15.8521,123440.5112
2006-05-18 15:50:00,32.51,32.56,32.49,32.54,131250.6339385333,15.8521,15.8764,15.8423,15.8667,131250.6339
2006-05-19 09:30:00,32.93,33.26,32.93,33.25,379044.5278425804,16.0568,16.2178,16.0568,16.2129,379044.5278
2006-05-19 09:40:00,33.24,33.28,33.04,33.05,100720.1541738513,16.208,16.2275,16.1105,16.1154,100720.1542
2006-05-19 09:50:00,33.05,33.18,33.01,33.18,107008.8244243838,16.1154,16.1787,16.0959,16.1787,107008.8244
2006-05-19 10:00:00,33.18,33.18,33.0,33.05,59438.07688406532,16.1787,16.1787,16.091,16.1154,59438.0769
2006-05-19 10:10:00,33.05,33.12,33.04,33.06,57308.04341211076,16.1154,16.1495,16.1105,16.1202,57308.0434
2006-05-19 10:20:00,33.08,33.12,33.05,33.07,43716.40125773405,16.13,16.1495,16.1154,16.1251,43716.4013
2006-05-19 10:30:00,33.08,33.36,33.08,33.32,88447.1041687798,16.13,16.2665,16.13,16.247,88447.1042
2006-05-19 10:40:00,33.33,33.35,33.27,33.3,72623.99837711736,16.2519,16.2616,16.2226,16.2373,72623.9984
2006-05-19 10:50:00,33.29,33.31,33.2,33.25,47672.17770564966,16.2324,16.2421,16.1885,16.2129,47672.1777
2006-05-19 11:00:00,33.25,33.27,33.21,33.21,35196.26736991581,16.2129,16.2226,16.1934,16.1934,35196.2674
2006-05-19 11:10:00,33.2,33.22,33.03,33.1,213104.7773607871,16.1885,16.1982,16.1056,16.1397,213104.7774
2006-05-19 11:20:00,33.1,33.19,33.1,33.15,87027.08185414343,16.1397,16.1836,16.1397,16.1641,87027.0819
2006-05-19 11:30:00,33.13,33.18,33.1,33.16,101328.73516583833,16.1544,16.1787,16.1397,16.169,101328.7352
2006-05-19 11:40:00,33.16,33.2,33.11,33.19,67045.33928390303,16.169,16.1885,16.1446,16.1836,67045.3393
2006-05-19 11:50:00,33.19,33.21,33.12,33.2,39659.19464448728,16.1836,16.1934,16.1495,16.1885,39659.1946
2006-05-19 12:00:00,33.21,33.31,33.21,33.3,102545.89714981236,16.1934,16.2421,16.1934,16.2373,102545.8971
2006-05-19 12:10:00,33.29,33.47,33.29,33.41,267369.91581296275,16.2324,16.3202,16.2324,16.2909,267369.9158
2006-05-19 12:20:00,33.4,33.41,33.29,33.3,23126.077695506643,16.286,16.2909,16.2324,16.2373,23126.0777
2006-05-19 12:30:00,33.29,33.35,33.26,33.29,67045.33928390303,16.2324,16.2616,16.2178,16.2324,67045.3393
2006-05-19 12:40:00,33.28,33.4,33.27,33.37,118571.86327213714,16.2275,16.286,16.2226,16.2714,118571.8633
2006-05-19 12:50:00,33.37,33.42,33.37,33.4,40673.49629779896,16.2714,16.2958,16.2714,16.286,40673.4963
2006-05-19 13:00:00,33.4,33.55,33.39,33.5,87432.8025154681,16.286,16.3592,16.2811,16.3348,87432.8025
2006-05-19 13:10:00,33.5,33.62,33.48,33.62,53453.69712952632,16.3348,16.3933,16.325,16.3933,53453.6971
2006-05-19 13:20:00,33.62,33.68,33.6,33.66,36109.13885789634,16.3933,16.4225,16.3835,16.4128,36109.1389
2006-05-19 13:30:00,33.66,33.67,33.51,33.55,67958.21077188356,16.4128,16.4177,16.3397,16.3592,67958.2108
2006-05-19 13:40:00,33.53,33.58,33.47,33.58,63698.14382797444,16.3494,16.3738,16.3202,16.3738,63698.1438
2006-05-19 13:50:00,33.6,33.74,33.59,33.74,71203.97606248099,16.3835,16.4518,16.3787,16.4518,71203.9761
2006-05-19 14:00:00,33.73,33.75,33.63,33.63,71812.557054468,16.4469,16.4567,16.3982,16.3982,71812.5571
2006-05-19 14:10:00,33.63,33.63,33.51,33.52,79724.10995029921,16.3982,16.3982,16.3397,16.3445,79724.11
2006-05-19 14:20:00,33.52,33.53,33.47,33.53,65828.177299929,16.3445,16.3494,16.3202,16.3494,65828.1773
2006-05-19 14:30:00,33.53,33.53,33.37,33.4,38746.32315650675,16.3494,16.3494,16.2714,16.286,38746.3232
2006-05-19 14:40:00,33.4,33.4,33.36,33.37,62582.41200933157,16.286,16.286,16.2665,16.2714,62582.412
2006-05-19 14:50:00,33.37,33.37,33.2,33.21,49802.21117760422,16.2714,16.2714,16.1885,16.1934,49802.2112
2006-05-19 15:00:00,33.19,33.21,33.18,33.21,36311.99918855868,16.1836,16.1934,16.1787,16.1934,36311.9992
2006-05-19 15:10:00,33.21,33.21,33.02,33.1,53555.12729485749,16.1934,16.1934,16.1007,16.1397,53555.1273
2006-05-19 15:20:00,33.11,33.13,33.06,33.13,54062.27812151334,16.1446,16.1544,16.1202,16.1544,54062.2781
2006-05-19 15:30:00,33.12,33.14,33.06,33.09,41992.08844710417,16.1495,16.1592,16.1202,16.1349,41992.0884
2006-05-19 15:40:00,33.08,33.29,33.08,33.24,60249.518206714674,16.13,16.2324,16.13,16.208,60249.5182
2006-05-19 15:50:00,33.24,33.28,33.22,33.22,141190.79014098793,16.208,16.2275,16.1982,16.1982,141190.7901
2006-05-22 09:30:00,33.16,33.22,32.86,33.03,79724.10995029921,16.169,16.1982,16.0227,16.1056,79724.11
2006-05-22 09:40:00,33.03,33.04,32.87,32.96,57612.33390810427,16.1056,16.1105,16.0276,16.0715,57612.3339
2006-05-22 09:50:00,32.95,33.11,32.86,32.86,50816.51283091591,16.0666,16.1446,16.0227,16.0227,50816.5128
2006-05-22 10:00:00,32.86,32.88,32.77,32.77,108530.27690435135,16.0227,16.0325,15.9788,15.9788,108530.2769
2006-05-22 10:10:00,32.77,32.77,32.71,32.73,39253.47398316259,15.9788,15.9788,15.9496,15.9593,39253.474
2006-05-22 10:20:00,32.73,32.85,32.73,32.84,56293.74175879906,15.9593,16.0178,15.9593,16.013,56293.7418
2006-05-22 10:30:00,32.83,32.93,32.82,32.86,87331.37235013692,16.0081,16.0568,16.0032,16.0227,87331.3724
2006-05-22 10:40:00,32.86,32.93,32.86,32.91,64915.30581194847,16.0227,16.0568,16.0227,16.0471,64915.3058
2006-05-22 10:50:00,32.9,32.98,32.88,32.91,52642.255806876965,16.0422,16.0812,16.0325,16.0471,52642.2558
2006-05-22 11:00:00,32.9,32.9,32.84,32.84,65422.45663860432,16.0422,16.0422,16.013,16.013,65422.4566
2006-05-22 11:10:00,32.84,32.84,32.74,32.77,98082.9698752409,16.013,16.013,15.9642,15.9788,98082.9699
2006-05-22 11:20:00,32.77,32.82,32.76,32.78,47367.88720965615,15.9788,16.0032,15.974,15.9837,47367.8872
2006-05-22 11:30:00,32.79,32.89,32.75,32.75,54772.28927883152,15.9886,16.0373,15.9691,15.9691,54772.2893
2006-05-22 11:40:00,32.75,32.76,32.58,32.58,33877.67522061061,15.9691,15.974,15.8862,15.8862,33877.6752
2006-05-22 11:50:00,32.59,32.92,32.53,32.82,79724.10995029921,15.8911,16.052,15.8618,16.0032,79724.11
2006-05-22 12:00:00,32.82,33.0,32.78,33.0,66842.47895324069,16.0032,16.091,15.9837,16.091,66842.479
2006-05-22 12:10:00,33.01,33.04,32.92,32.97,53453.69712952632,16.0959,16.1105,16.052,16.0763,53453.6971
2006-05-22 12:20:00,32.98,32.98,32.87,32.93,66943.90911857186,16.0812,16.0812,16.0276,16.0568,66943.9091
2006-05-22 12:30:00,32.92,32.93,32.82,32.83,59133.78638807181,16.052,16.0568,16.0032,16.0081,59133.7864
2006-05-22 12:40:00,32.82,32.91,32.81,32.83,38442.03266051324,16.0032,16.0471,15.9983,16.0081,38442.0327
2006-05-22 12:50:00,32.84,32.89,32.77,32.77,35094.83720458464,16.013,16.0373,15.9788,15.9788,35094.8372
2006-05-22 13:00:00,32.77,32.83,32.75,32.8,29516.17811137032,15.9788,16.0081,15.9691,15.9935,29516.1781
2006-05-22 13:10:00,32.79,32.84,32.79,32.8,18764.580586266355,15.9886,16.013,15.9886,15.9935,18764.5806
2006-05-22 13:20:00,32.79,32.89,32.78,32.89,27589.004970078106,15.9886,16.0373,15.9837,16.0373,27589.005
2006-05-22 13:30:00,32.89,32.91,32.81,32.84,33269.094228623595,16.0373,16.0471,15.9983,16.013,33269.0942
2006-05-22 13:40:00,32.84,32.84,32.77,32.78,27893.29546607161,16.013,16.013,15.9788,15.9837,27893.2955
2006-05-22 13:50:00,32.78,32.8,32.76,32.78,30834.770260675527,15.9837,15.9935,15.974,15.9837,30834.7703
2006-05-22 14:00:00,32.79,32.79,32.62,32.64,24951.820671467696,15.9886,15.9886,15.9057,15.9154,24951.8207
2006-05-22 14:10:00,32.65,32.92,32.65,32.89,54569.42894816919,15.9203,16.052,15.9203,16.0373,54569.4289
2006-05-22 14:20:00,32.89,32.89,32.78,32.87,27690.435135409272,16.0373,16.0373,15.9837,16.0276,27690.4351
2006-05-22 14:30:00,32.89,32.9,32.84,32.86,36413.42935388985,16.0373,16.0422,16.013,16.0227,36413.4294
2006-05-22 14:40:00,32.84,32.84,32.78,32.78,23227.507860837813,16.013,16.013,15.9837,15.9837,23227.5079
2006-05-22 14:50:00,32.8,32.81,32.78,32.8,24343.23967948068,15.9935,15.9983,15.9837,15.9935,24343.2397
2006-05-22 15:00:00,32.8,32.99,32.79,32.98,38137.742164519725,15.9935,16.0861,15.9886,16.0812,38137.7422
2006-05-22 15:10:00,32.99,33.05,32.97,33.02,46962.16654833147,16.0861,16.1154,16.0763,16.1007,46962.1665
2006-05-22 15:20:00,33.03,33.18,33.03,33.16,55685.16076681205,16.1056,16.1787,16.1056,16.169,55685.1608
2006-05-22 15:30:00,33.17,33.21,33.14,33.17,74855.46201440308,16.1739,16.1934,16.1592,16.1739,74855.462
2006-05-22 15:40:00,33.18,33.18,33.05,33.06,70899.68556648747,16.1787,16.1787,16.1154,16.1202,70899.6856
2006-05-22 15:50:00,33.05,33.06,32.98,32.99,86519.93102748758,16.1154,16.1202,16.0812,16.0861,86519.931
2006-05-23 09:30:00,33.14,33.51,33.14,33.5,123034.7905467086,16.1592,16.3397,16.1592,16.3348,123034.7905
2006-05-23 09:40:00,33.51,33.79,33.49,33.53,109544.57855766304,16.3397,16.4762,16.3299,16.3494,109544.5786
2006-05-23 09:50:00,33.53,33.53,33.3,33.3,30124.759103357337,16.3494,16.3494,16.2373,16.2373,30124.7591
2006-05-23 10:00:00,33.3,33.34,33.24,33.3,31950.50207931839,16.2373,16.2568,16.208,16.2373,31950.5021
2006-05-23 10:10:00,33.29,33.36,33.25,33.29,74551.17151840958,16.2324,16.2665,16.2129,16.2324,74551.1715
2006-05-23 10:20:00,33.29,33.3,33.21,33.22,33877.67522061061,16.2324,16.2373,16.1934,16.1982,33877.6752
2006-05-23 10:30:00,33.22,33.25,33.16,33.18,32761.943401967743,16.1982,16.2129,16.169,16.1787,32761.9434
2006-05-23 10:40:00,33.18,33.2,33.04,33.07,21604.6252155391,16.1787,16.1885,16.1105,16.1251,21604.6252
2006-05-23 10:50:00,33.08,33.09,33.01,33.01,24038.94918348717,16.13,16.1349,16.0959,16.0959,24038.9492
2006-05-23 11:00:00,33.02,33.07,32.92,32.92,31443.35125266254,16.1007,16.1251,16.052,16.052,31443.3513
2006-05-23 11:10:00,32.9,32.95,32.8,32.88,79318.38928897455,16.0422,16.0666,15.9935,16.0325,79318.3893
2006-05-23 11:20:00,32.88,32.88,32.78,32.79,42194.948777766505,16.0325,16.0325,15.9837,15.9886,42194.9488
2006-05-23 11:30:00,32.78,32.92,32.78,32.89,64611.015315954966,15.9837,16.052,15.9837,16.0373,64611.0153
2006-05-23 11:40:00,32.91,32.93,32.88,32.9,12780.200831727356,16.0471,16.0568,16.0325,16.0422,12780.2008
2006-05-23 11:50:00,32.9,32.92,32.83,32.83,17141.697940967642,16.0422,16.052,16.0081,16.0081,17141.6979
2006-05-23 12:00:00,32.82,32.83,32.69,32.73,38442.03266051324,16.0032,16.0081,15.9398,15.9593,38442.0327
2006-05-23 12:10:00,32.72,32.72,32.67,32.68,22821.78719951313,15.9544,15.9544,15.9301,15.9349,22821.7872
2006-05-23 12:20:00,32.67,32.7,32.63,32.66,23734.658687493666,15.9301,15.9447,15.9106,15.9252,23734.6587
2006-05-23 12:30:00,32.66,32.75,32.66,32.75,27081.854143422253,15.9252,15.9691,15.9252,15.9691,27081.8541
2006-05-23 12:40:00,32.77,32.83,32.75,32.83,14200.223146363727,15.9788,16.0081,15.9691,16.0081,14200.2231
2006-05-23 12:50:00,32.83,32.86,32.81,32.84,18561.720255604017,16.0081,16.0227,15.9983,16.013,18561.7203
2006-05-23 13:00:00,32.82,32.83,32.74,32.75,45440.71406836393,16.0032,16.0081,15.9642,15.9691,45440.7141
2006-05-23 13:10:00,32.75,32.78,32.72,32.78,53453.69712952632,15.9691,15.9837,15.9544,15.9837,53453.6971
2006-05-23 13:20:00,32.76,32.78,32.76,32.77,13490.21198904554,15.974,15.9837,15.974,15.9788,13490.212
2006-05-23 13:30:00,32.77,32.78,32.75,32.75,51425.09382290293,15.9788,15.9837,15.9691,15.9691,51425.0938
2006-05-23 13:40:00,32.76,32.77,32.71,32.73,46860.7363830003,15.974,15.9788,15.9496,15.9593,46860.7364
2006-05-23 13:50:00,32.74,32.76,32.71,32.73,19474.59174358454,15.9642,15.974,15.9496,15.9593,19474.5917
2006-05-23 14:00:00,32.74,32.77,32.72,32.74,29110.457450045644,15.9642,15.9788,15.9544,15.9642,29110.4575
2006-05-23 14:10:00,32.74,32.76,32.72,32.72,70088.24424383811,15.9642,15.974,15.9544,15.9544,70088.2442
2006-05-23 14:20:00,32.73,32.78,32.71,32.78,25154.68100213004,15.9593,15.9837,15.9496,15.9837,25154.681
2006-05-23 14:30:00,32.78,32.83,32.77,32.78,32559.08307130541,15.9837,16.0081,15.9788,15.9837,32559.0831
2006-05-23 14:40:00,32.77,32.77,32.68,32.68,26980.423978091083,15.9788,15.9788,15.9349,15.9349,26980.424
2006-05-23 14:50:00,32.68,32.68,32.57,32.59,41992.08844710417,15.9349,15.9349,15.8813,15.8911,41992.0884
2006-05-23 15:00:00,32.61,32.7,32.55,32.7,66943.90911857186,15.9008,15.9447,15.8716,15.9447,66943.9091
2006-05-23 15:10:00,32.7,32.78,32.7,32.76,139365.0471650269,15.9447,15.9837,15.9447,15.974,139365.0472
2006-05-23 15:20:00,32.76,32.77,32.66,32.68,73232.57936910437,15.974,15.9788,15.9252,15.9349,73232.5794
2006-05-23 15:30:00,32.68,32.68,32.56,32.56,87939.95334212395,15.9349,15.9349,15.8764,15.8764,87939.9533
2006-05-23 15:40:00,32.57,32.57,32.44,32.45,126584.84633329952,15.8813,15.8813,15.8179,15.8228,126584.8463
2006-05-23 15:50:00,32.45,32.48,32.39,32.4,209047.5707475404,15.8228,15.8374,15.7935,15.7984,209047.5707
2006-05-24 09:30:00,32.41,32.41,32.22,32.31,76376.91449437062,15.8033,15.8033,15.7106,15.7545,76376.9145
2006-05-24 09:40:00,32.3,32.3,32.15,32.26,116543.25996551376,15.7497,15.7497,15.6765,15.7301,116543.26
2006-05-24 09:50:00,32.27,32.33,32.16,32.17,85302.76904351354,15.735,15.7643,15.6814,15.6863,85302.769
2006-05-24 10:00:00,32.18,32.3,32.11,32.29,124860.53352266963,15.6911,15.7497,15.657,15.7448,124860.5335
2006-05-24 10:10:00,32.28,32.29,32.12,32.16,84085.60705953951,15.7399,15.7448,15.6619,15.6814,84085.6071
2006-05-24 10:20:00,32.15,32.33,32.15,32.29,67755.35044122122,15.6765,15.7643,15.6765,15.7448,67755.3504
2006-05-24 10:30:00,32.29,32.37,32.19,32.31,70088.24424383811,15.7448,15.7838,15.696,15.7545,70088.2442
2006-05-24 10:40:00,32.31,32.34,32.28,32.28,62683.84217466274,15.7545,15.7692,15.7399,15.7399,62683.8422
2006-05-24 10:50:00,32.28,32.29,32.14,32.14,58018.05456942895,15.7399,15.7448,15.6716,15.6716,58018.0546
2006-05-24 11:00:00,32.15,32.17,32.03,32.14,103458.76863779288,15.6765,15.6863,15.618,15.6716,103458.7686
2006-05-24 11:10:00,32.15,32.23,32.07,32.07,131250.6339385333,15.6765,15.7155,15.6375,15.6375,131250.6339
2006-05-24 11:20:00,32.07,32.08,31.88,31.93,72522.56821178619,15.6375,15.6424,15.5449,15.5692,72522.5682
2006-05-24 11:30:00,31.91,31.94,31.81,31.94,75362.61284105893,15.5595,15.5741,15.5107,15.5741,75362.6128
2006-05-24 11:40:00,31.91,31.96,31.89,31.91,109443.14839233187,15.5595,15.5839,15.5497,15.5595,109443.1484
2006-05-24 11:50:00,31.9,32.01,31.89,31.92,38644.89299117558,15.5546,15.6082,15.5497,15.5644,38644.893
2006-05-24 12:00:00,31.92,31.92,31.8,31.82,58322.34506542246,15.5644,15.5644,15.5059,15.5156,58322.3451
2006-05-24 12:10:00,31.81,31.88,31.81,31.82,26676.13348209757,15.5107,15.5449,15.5107,15.5156,26676.1335
2006-05-24 12:20:00,31.81,31.82,31.57,31.57,391621.8683436454,15.5107,15.5156,15.3937,15.3937,391621.8683
2006-05-24 12:30:00,31.57,31.59,31.54,31.58,137843.59468505933,15.3937,15.4035,15.3791,15.3986,137843.5947
2006-05-24 12:40:00,31.59,31.65,31.56,31.65,94025.76326199411,15.4035,15.4327,15.3888,15.4327,94025.7633
2006-05-24 12:50:00,31.67,31.78,31.6,31.6,82564.15457957197,15.4425,15.4961,15.4083,15.4083,82564.1546
2006-05-24 13:00:00,31.6,31.71,31.53,31.71,65219.59630794198,15.4083,15.462,15.3742,15.462,65219.5963
2006-05-24 13:10:00,31.71,31.75,31.62,31.66,65118.16614261081,15.462,15.4815,15.4181,15.4376,65118.1661
2006-05-24 13:20:00,31.67,31.75,31.65,31.66,40267.77563647429,15.4425,15.4815,15.4327,15.4376,40267.7756
2006-05-24 13:30:00,31.66,31.78,31.64,31.76,52236.53514555229,15.4376,15.4961,15.4278,15.4863,52236.5351
2006-05-24 13:40:00,31.76,31.87,31.66,31.83,69073.94259052642,15.4863,15.54,15.4376,15.5205,69073.9426
2006-05-24 13:50:00,31.81,31.91,31.8,31.82,84187.03722487067,15.5107,15.5595,15.5059,15.5156,84187.0372
2006-05-24 14:00:00,31.82,31.91,31.81,31.81,36210.56902322751,15.5156,15.5595,15.5107,15.5107,36210.569
2006-05-24 14:10:00,31.81,31.95,31.78,31.95,148088.04138350746,15.5107,15.579,15.4961,15.579,148088.0414
2006-05-24 14:20:00,31.94,31.94,31.84,31.87,61669.54052135105,15.5741,15.5741,15.5254,15.54,61669.5405
2006-05-24 14:30:00,31.88,31.9,31.83,31.89,144335.12526625418,15.5449,15.5546,15.5205,15.5497,144335.1253
2006-05-24 14:40:00,31.88,31.93,31.88,31.93,92910.03144335124,15.5449,15.5692,15.5449,15.5692,92910.0314
2006-05-24 14:50:00,31.91,31.93,31.72,31.8,63596.71366264327,15.5595,15.5692,15.4668,15.5059,63596.7137
2006-05-24 15:00:00,31.8,31.87,31.78,31.83,63495.2834973121,15.5059,15.54,15.4961,15.5205,63495.2835
2006-05-24 15:10:00,31.83,31.83,31.74,31.78,65625.31696926666,15.5205,15.5205,15.4766,15.4961,65625.317
2006-05-24 15:20:00,31.79,31.79,31.72,31.72,57916.624404097776,15.501,15.501,15.4668,15.4668,57916.6244
2006-05-24 15:30:00,31.72,31.8,31.71,31.77,143726.54427426716,15.4668,15.5059,15.462,15.4912,143726.5443
2006-05-24 15:40:00,31.8,32.04,31.78,32.02,128714.87980525408,15.5059,15.6229,15.4961,15.6131,128714.8798
2006-05-24 15:50:00,32.01,32.09,31.92,31.94,125976.26534131252,15.6082,15.6473,15.5644,15.5741,125976.2653
2006-05-25 09:30:00,32.21,32.39,32.18,32.18,60148.08804138351,15.7058,15.7935,15.6911,15.6911,60148.088
2006-05-25 09:40:00,32.22,32.46,32.17,32.43,72522.56821178619,15.7106,15.8277,15.6863,15.813,72522.5682
2006-05-25 09:50:00,32.38,32.49,32.34,32.45,99300.13185921492,15.7887,15.8423,15.7692,15.8228,99300.1319
2006-05-25 10:00:00,32.45,32.48,32.28,32.28,47875.038036312,15.8228,15.8374,15.7399,15.7399,47875.038
2006-05-25 10:10:00,32.28,32.34,32.21,32.22,42093.518612435335,15.7399,15.7692,15.7058,15.7106,42093.5186
2006-05-25 10:20:00,32.22,32.4,32.22,32.37,47063.59671366264,15.7106,15.7984,15.7106,15.7838,47063.5967
2006-05-25 10:30:00,32.37,32.4,32.33,32.37,35500.55786590932,15.7838,15.7984,15.7643,15.7838,35500.5579
2006-05-25 10:40:00,32.37,32.42,32.37,32.41,27284.714474084594,15.7838,15.8082,15.7838,15.8033,27284.7145
2006-05-25 10:50:00,32.4,32.5,32.4,32.45,47672.17770564966,15.7984,15.8472,15.7984,15.8228,47672.1777
2006-05-25 11:00:00,32.43,32.45,32.41,32.44,20894.614058220915,15.813,15.8228,15.8033,15.8179,20894.6141
2006-05-25 11:10:00,32.44,32.44,32.36,32.42,42296.37894309768,15.8179,15.8179,15.7789,15.8082,42296.3789
2006-05-25 11:20:00,32.43,32.49,32.42,32.48,32356.22274064307,15.813,15.8423,15.8082,15.8374,32356.2227
2006-05-25 11:30:00,32.47,32.53,32.47,32.53,26777.563647428746,15.8325,15.8618,15.8325,15.8618,26777.5636
2006-05-25 11:40:00,32.53,32.55,32.52,32.53,37833.45166852622,15.8618,15.8716,15.8569,15.8618,37833.4517
2006-05-25 11:50:00,32.54,32.58,32.52,32.58,26676.13348209757,15.8667,15.8862,15.8569,15.8862,26676.1335
2006-05-25 12:00:00,32.58,32.58,32.51,32.53,64813.87564661731,15.8862,15.8862,15.8521,15.8618,64813.8756
2006-05-25 12:10:00,32.54,32.55,32.48,32.51,97474.38888325388,15.8667,15.8716,15.8374,15.8521,97474.3889
2006-05-25 12:20:00,32.5,32.52,32.46,32.46,19271.731412922203,15.8472,15.8569,15.8277,15.8277,19271.7314
2006-05-25 12:30:00,32.46,32.47,32.38,32.39,16431.686783649457,15.8277,15.8325,15.7887,15.7935,16431.6868
2006-05-25 12:40:00,32.39,32.41,32.37,32.39,38036.31199918856,15.7935,15.8033,15.7838,15.7935,38036.312
2006-05-25 12:50:00,32.4,32.41,32.39,32.4,21807.48554620144,15.7984,15.8033,15.7935,15.7984,21807.4855
2006-05-25 13:00:00,32.41,32.42,32.36,32.37,33167.664063292425,15.8033,15.8082,15.7789,15.7838,33167.6641
2006-05-25 13:10:00,32.37,32.38,32.34,32.35,15113.094634344254,15.7838,15.7887,15.7692,15.774,15113.0946
2006-05-25 13:20:00,32.35,32.35,32.33,32.34,12171.61983974034,15.774,15.774,15.7643,15.7692,12171.6198
2006-05-25 13:30:00,32.34,32.42,32.34,32.42,32356.22274064307,15.7692,15.8082,15.7692,15.8082,32356.2227
2006-05-25 13:40:00,32.41,32.49,32.41,32.49,25053.250836798863,15.8033,15.8423,15.8033,15.8423,25053.2508
2006-05-25 13:50:00,32.48,32.51,32.48,32.5,41282.07728978599,15.8374,15.8521,15.8374,15.8472,41282.0773
2006-05-25 14:00:00,32.5,32.53,32.49,32.53,14910.234303681917,15.8472,15.8618,15.8423,15.8618,14910.2343
2006-05-25 14:10:00,32.53,32.59,32.49,32.55,26270.412820772897,15.8618,15.8911,15.8423,15.8716,26270.4128
2006-05-25 14:20:00,32.56,32.66,32.56,32.62,82361.29424890963,15.8764,15.9252,15.8764,15.9057,82361.2942
2006-05-25 14:30:00,32.62,32.62,32.53,32.55,279845.82614869665,15.9057,15.9057,15.8618,15.8716,279845.8261
2006-05-25 14:40:00,32.54,32.58,32.53,32.54,86418.5008621564,15.8667,15.8862,15.8618,15.8667,86418.5009
2006-05-25 14:50:00,32.53,32.55,32.48,32.49,31037.630591337864,15.8618,15.8716,15.8374,15.8423,31037.6306
2006-05-25 15:00:00,32.49,32.53,32.47,32.51,336849.57906481385,15.8423,15.8618,15.8325,15.8521,336849.5791
2006-05-25 15:10:00,32.51,32.55,32.51,32.55,39862.05497514961,15.8521,15.8716,15.8521,15.8716,39862.055
2006-05-25 15:20:00,32.55,32.55,32.51,32.51,159042.49923927375,15.8716,15.8716,15.8521,15.8521,159042.4992
2006-05-25 15:30:00,32.51,32.54,32.49,32.51,70189.67440916928,15.8521,15.8667,15.8423,15.8521,70189.6744
2006-05-25 15:40:00,32.52,32.57,32.51,32.56,60655.23886803936,15.8569,15.8813,15.8521,15.8764,60655.2389
2006-05-25 15:50:00,32.56,32.61,32.54,32.59,112080.33269094228,15.8764,15.9008,15.8667,15.8911,112080.3327
2006-05-26 09:30:00,32.98,32.99,32.88,32.94,99705.8525205396,16.0812,16.0861,16.0325,16.0617,99705.8525
2006-05-26 09:40:00,32.95,32.98,32.91,32.93,76376.91449437062,16.0666,16.0812,16.0471,16.0568,76376.9145
2006-05-26 09:50:00,32.94,32.96,32.92,32.92,45339.28390303276,16.0617,16.0715,16.052,16.052,45339.2839
2006-05-26 10:00:00,32.93,32.97,32.89,32.89,32356.22274064307,16.0568,16.0763,16.0373,16.0373,32356.2227
2006-05-26 10:10:00,32.89,32.94,32.84,32.92,33066.233897961254,16.0373,16.0617,16.013,16.052,33066.2339
2006-05-26 10:20:00,32.92,33.19,32.91,32.95,146262.2984075464,16.052,16.1836,16.0471,16.0666,146262.2984
2006-05-26 10:30:00,32.95,32.96,32.88,32.94,77391.21614768232,16.0666,16.0715,16.0325,16.0617,77391.2161
2006-05-26 10:40:00,32.94,33.01,32.93,33.0,67451.05994522771,16.0617,16.0959,16.0568,16.091,67451.0599
2006-05-26 10:50:00,33.0,33.02,32.99,32.99,33573.3847246171,16.091,16.1007,16.0861,16.0861,33573.3847
2006-05-26 11:00:00,33.0,33.15,32.99,33.15,66538.18845724719,16.091,16.1641,16.0861,16.1641,66538.1885
2006-05-26 11:10:00,33.15,33.21,33.15,33.21,56192.3115934679,16.1641,16.1934,16.1641,16.1934,56192.3116
2006-05-26 11:20:00,33.21,33.28,33.19,33.28,47570.747540318494,16.1934,16.2275,16.1836,16.2275,47570.7475
2006-05-26 11:30:00,33.27,33.4,33.22,33.39,47976.46820164317,16.2226,16.286,16.1982,16.2811,47976.4682
2006-05-26 11:40:00,33.39,33.39,33.31,33.32,30834.770260675527,16.2811,16.2811,16.2421,16.247,30834.7703
2006-05-26 11:50:00,33.31,33.37,33.29,33.33,37326.300841870376,16.2421,16.2714,16.2324,16.2519,37326.3008
2006-05-26 12:00:00,33.34,33.36,33.28,33.32,62988.132670656254,16.2568,16.2665,16.2275,16.247,62988.1327
2006-05-26 12:10:00,33.32,33.36,33.31,33.33,49295.06035094837,16.247,16.2665,16.2421,16.2519,49295.0604
2006-05-26 12:20:00,33.33,33.34,33.3,33.3,45745.00456435744,16.2519,16.2568,16.2373,16.2373,45745.0046
2006-05-26 12:30:00,33.3,33.38,33.28,33.38,27386.14463941576,16.2373,16.2763,16.2275,16.2763,27386.1446
2006-05-26 12:40:00,33.38,33.42,33.36,33.41,45136.423572370426,16.2763,16.2958,16.2665,16.2909,45136.4236
2006-05-26 12:50:00,33.41,33.41,33.33,33.35,38340.60249518207,16.2909,16.2909,16.2519,16.2616,38340.6025
2006-05-26 13:00:00,33.35,33.36,33.31,33.33,41789.22811644183,16.2616,16.2665,16.2421,16.2519,41789.2281
2006-05-26 13:10:00,33.33,33.36,33.32,33.33,27994.72563140278,16.2519,16.2665,16.247,16.2519,27994.7256
2006-05-26 13:20:00,33.32,33.33,33.32,33.32,26574.703316766405,16.247,16.2519,16.247,16.247,26574.7033
2006-05-26 13:30:00,33.33,33.36,33.31,33.35,44122.12191905873,16.2519,16.2665,16.2421,16.2616,44122.1219
2006-05-26 13:40:00,33.36,33.39,33.35,33.35,24850.39050613653,16.2665,16.2811,16.2616,16.2616,24850.3905
2006-05-26 13:50:00,33.36,33.36,33.3,33.33,17040.267775636476,16.2665,16.2665,16.2373,16.2519,17040.2678
2006-05-26 14:00:00,33.33,33.34,33.3,33.33,31139.06075666904,16.2519,16.2568,16.2373,16.2519,31139.0608
2006-05-26 14:10:00,33.32,33.4,33.32,33.39,30936.200426006693,16.247,16.286,16.247,16.2811,30936.2004
2006-05-26 14:20:00,33.4,33.45,33.4,33.42,32457.652905974235,16.286,16.3104,16.286,16.2958,32457.6529
2006-05-26 14:30:00,33.42,33.47,33.41,33.45,39760.62480981844,16.2958,16.3202,16.2909,16.3104,39760.6248
2006-05-26 14:40:00,33.45,33.47,33.41,33.45,42397.809108428846,16.3104,16.3202,16.2909,16.3104,42397.8091
2006-05-26 14:50:00,33.46,33.47,33.41,33.44,39557.7644791561,16.3153,16.3202,16.2909,16.3055,39557.7645
2006-05-26 15:00:00,33.44,33.47,33.41,33.46,33370.524393954765,16.3055,16.3202,16.2909,16.3153,33370.5244
2006-05-26 15:10:00,33.47,33.49,33.44,33.48,62785.27233999391,16.3202,16.3299,16.3055,16.325,62785.2723
2006-05-26 15:20:00,33.49,33.49,33.44,33.44,67349.62977989654,16.3299,16.3299,16.3055,16.3055,67349.6298
2006-05-26 15:30:00,33.45,33.45,33.42,33.45,52236.53514555229,16.3104,16.3104,16.2958,16.3104,52236.5351
2006-05-26 15:40:00,33.45,33.5,33.44,33.49,62582.41200933157,16.3104,16.3348,16.3055,16.3299,62582.412
2006-05-26 15:50:00,33.49,33.5,33.43,33.44,94634.34425398114,16.3299,16.3348,16.3006,16.3055,94634.3443
2006-05-30 09:30:00,33.02,33.17,32.82,33.13,144132.26493559184,16.1007,16.1739,16.0032,16.1544,144132.2649
2006-05-30 09:40:00,33.15,33.2,32.89,32.97,103763.0591337864,16.1641,16.1885,16.0373,16.0763,103763.0591
2006-05-30 09:50:00,32.97,33.29,32.97,33.27,94431.4839233188,16.0763,16.2324,16.0763,16.2226,94431.4839
2006-05-30 10:00:00,33.27,33.32,33.21,33.24,92605.74094735774,16.2226,16.247,16.1934,16.208,92605.7409
2006-05-30 10:10:00,33.2,33.33,33.19,33.31,83578.45623288366,16.1885,16.2519,16.1836,16.2421,83578.4562
2006-05-30 10:20:00,33.31,33.37,33.31,33.32,57713.76407343544,16.2421,16.2714,16.2421,16.247,57713.7641
2006-05-30 10:30:00,33.32,33.33,33.18,33.19,57409.47357744193,16.247,16.2519,16.1787,16.1836,57409.4736
2006-05-30 10:40:00,33.18,33.19,33.03,33.04,55685.16076681205,16.1787,16.1836,16.1056,16.1105,55685.1608
2006-05-30 10:50:00,33.03,33.05,32.99,33.01,39557.7644791561,16.1056,16.1154,16.0861,16.0959,39557.7645
2006-05-30 11:00:00,32.99,33.0,32.94,32.97,45440.71406836393,16.0861,16.091,16.0617,16.0763,45440.7141
2006-05-30 11:10:00,32.96,32.97,32.88,32.88,48483.61902829901,16.0715,16.0763,16.0325,16.0325,48483.619
2006-05-30 11:20:00,32.88,32.95,32.87,32.95,37934.88183385739,16.0325,16.0666,16.0276,16.0666,37934.8818
2006-05-30 11:30:00,32.94,32.95,32.89,32.89,30834.770260675527,16.0617,16.0666,16.0373,16.0373,30834.7703
2006-05-30 11:40:00,32.89,32.91,32.85,32.89,37224.870676539205,16.0373,16.0471,16.0178,16.0373,37224.8707
2006-05-30 11:50:00,32.89,32.93,32.87,32.92,31037.630591337864,16.0373,16.0568,16.0276,16.052,31037.6306
2006-05-30 12:00:00,32.92,32.92,32.82,32.87,23633.22852216249,16.052,16.052,16.0032,16.0276,23633.2285
2006-05-30 12:10:00,32.86,32.86,32.82,32.85,18866.010751597525,16.0227,16.0227,16.0032,16.0178,18866.0108
2006-05-30 12:20:00,32.86,32.87,32.84,32.86,14707.373973019576,16.0227,16.0276,16.013,16.0227,14707.374
2006-05-30 12:30:00,32.86,32.88,32.83,32.83,18764.580586266355,16.0227,16.0325,16.0081,16.0081,18764.5806
2006-05-30 12:40:00,32.83,32.84,32.81,32.84,14200.223146363727,16.0081,16.013,15.9983,16.013,14200.2231
2006-05-30 12:50:00,32.84,32.84,32.75,32.76,27791.86530074044,16.013,16.013,15.9691,15.974,27791.8653
2006-05-30 13:00:00,32.77,32.77,32.72,32.75,24546.10001014301,15.9788,15.9788,15.9544,15.9691,24546.1
2006-05-30 13:10:00,32.75,32.75,32.68,32.71,35906.278527234,15.9691,15.9691,15.9349,15.9496,35906.2785
2006-05-30 13:20:00,32.72,32.73,32.7,32.72,13388.781823714373,15.9544,15.9593,15.9447,15.9544,13388.7818
2006-05-30 13:30:00,32.72,32.8,32.7,32.79,25357.54133279237,15.9544,15.9935,15.9447,15.9886,25357.5413
2006-05-30 13:40:00,32.79,32.81,32.76,32.77,25053.250836798863,15.9886,15.9983,15.974,15.9788,25053.2508
2006-05-30 13:50:00,32.77,32.85,32.77,32.85,28501.87645805863,15.9788,16.0178,15.9788,16.0178,28501.8765
2006-05-30 14:00:00,32.85,32.86,32.82,32.83,26980.423978091083,16.0178,16.0227,16.0032,16.0081,26980.424
2006-05-30 14:10:00,32.85,32.89,32.84,32.89,34283.395881935285,16.0178,16.0373,16.013,16.0373,34283.3959
2006-05-30 14:20:00,32.88,32.88,32.83,32.83,24850.39050613653,16.0325,16.0325,16.0081,16.0081,24850.3905
2006-05-30 14:30:00,32.86,32.93,32.85,32.88,28096.15579673395,16.0227,16.0568,16.0178,16.0325,28096.1558
2006-05-30 14:40:00,32.87,32.94,32.87,32.93,25053.250836798863,16.0276,16.0617,16.0276,16.0568,25053.2508
2006-05-30 14:50:00,32.93,32.93,32.81,32.82,25458.97149812354,16.0568,16.0568,15.9983,16.0032,25458.9715
2006-05-30 15:00:00,32.82,32.82,32.74,32.74,30429.04959935085,16.0032,16.0032,15.9642,15.9642,30429.0496
2006-05-30 15:10:00,32.74,32.75,32.64,32.65,76579.77482503296,15.9642,15.9691,15.9154,15.9203,76579.7748
2006-05-30 15:20:00,32.65,32.65,32.58,32.59,118673.29343746832,15.9203,15.9203,15.8862,15.8911,118673.2934
2006-05-30 15:30:00,32.59,32.59,32.52,32.55,98488.69053656555,15.8911,15.8911,15.8569,15.8716,98488.6905
2006-05-30 15:40:00,32.55,32.59,32.52,32.54,112486.05335226696,15.8716,15.8911,15.8569,15.8667,112486.0534
2006-05-30 15:50:00,32.53,32.58,32.53,32.55,100720.1541738513,15.8618,15.8862,15.8618,15.8716,100720.1542
2006-05-31 09:30:00,32.58,33.02,32.58,32.84,47570.747540318494,15.8862,16.1007,15.8862,16.013,47570.7475
2006-05-31 09:40:00,32.88,33.06,32.79,33.04,67451.05994522771,16.0325,16.1202,15.9886,16.1105,67451.0599
2006-05-31 09:50:00,33.05,33.06,32.81,32.98,46150.72522568212,16.1154,16.1202,15.9983,16.0812,46150.7252
2006-05-31 10:00:00,32.98,33.05,32.91,33.02,48585.04919363018,16.0812,16.1154,16.0471,16.1007,48585.0492
2006-05-31 10:10:00,33.03,33.13,33.0,33.0,37224.870676539205,16.1056,16.1544,16.091,16.091,37224.8707
2006-05-31 10:20:00,33.0,33.07,32.99,33.07,18460.290090272847,16.091,16.1251,16.0861,16.1251,18460.2901
2006-05-31 10:30:00,33.07,33.26,33.07,33.25,76681.20499036413,16.1251,16.2178,16.1251,16.2129,76681.205
2006-05-31 10:40:00,33.23,33.35,33.23,33.23,64611.015315954966,16.2031,16.2616,16.2031,16.2031,64611.0153
2006-05-31 10:50:00,33.22,33.28,33.21,33.26,37123.44051120804,16.1982,16.2275,16.1934,16.2178,37123.4405
2006-05-31 11:00:00,33.26,33.31,33.24,33.27,54265.13845217568,16.2178,16.2421,16.208,16.2226,54265.1385
2006-05-31 11:10:00,33.27,33.28,33.24,33.28,122527.63972005274,16.2226,16.2275,16.208,16.2275,122527.6397
2006-05-31 11:20:00,33.27,33.29,33.27,33.27,25966.12232477939,16.2226,16.2324,16.2226,16.2226,25966.1223
2006-05-31 11:30:00,33.28,33.31,33.25,33.27,50005.07150826656,16.2275,16.2421,16.2129,16.2226,50005.0715
2006-05-31 11:40:00,33.27,33.29,33.26,33.28,30023.32893802617,16.2226,16.2324,16.2178,16.2275,30023.3289
2006-05-31 11:50:00,33.28,33.29,33.26,33.26,25864.69215944822,16.2275,16.2324,16.2178,16.2178,25864.6922
2006-05-31 12:00:00,33.27,33.27,33.21,33.23,30226.189268688508,16.2226,16.2226,16.1934,16.2031,30226.1893
2006-05-31 12:10:00,33.23,33.27,33.2,33.21,28501.87645805863,16.2031,16.2226,16.1885,16.1934,28501.8765
2006-05-31 12:20:00,33.21,33.24,33.21,33.21,21198.904554214423,16.1934,16.208,16.1934,16.1934,21198.9046
2006-05-31 12:30:00,33.21,33.23,33.2,33.22,39760.62480981844,16.1934,16.2031,16.1885,16.1982,39760.6248
2006-05-31 12:40:00,33.22,33.23,33.21,33.23,30023.32893802617,16.1982,16.2031,16.1934,16.2031,30023.3289
2006-05-31 12:50:00,33.23,33.23,33.2,33.22,22720.357034181965,16.2031,16.2031,16.1885,16.1982,22720.357
2006-05-31 13:00:00,33.21,33.23,33.21,33.23,19981.74257024039,16.1934,16.2031,16.1934,16.2031,19981.7426
2006-05-31 13:10:00,33.23,33.24,33.21,33.22,45339.28390303276,16.2031,16.208,16.1934,16.1982,45339.2839
2006-05-31 13:20:00,33.21,33.23,33.21,33.22,36920.580180545694,16.1934,16.2031,16.1934,16.1982,36920.5802
2006-05-31 13:30:00,33.22,33.26,33.21,33.26,39659.19464448728,16.1982,16.2178,16.1934,16.2178,39659.1946
2006-05-31 13:40:00,33.26,33.26,33.23,33.24,31443.35125266254,16.2178,16.2178,16.2031,16.208,31443.3513
2006-05-31 13:50:00,33.25,33.27,33.22,33.24,45034.993407039256,16.2129,16.2226,16.1982,16.208,45034.9934
2006-05-31 14:00:00,33.23,33.28,33.17,33.18,70189.67440916928,16.2031,16.2275,16.1739,16.1787,70189.6744
2006-05-31 14:10:00,33.18,33.21,33.03,33.13,97981.53970990972,16.1787,16.1934,16.1056,16.1544,97981.5397
2006-05-31 14:20:00,33.13,33.2,33.1,33.2,71203.97606248099,16.1544,16.1885,16.1397,16.1885,71203.9761
2006-05-31 14:30:00,33.2,33.32,33.19,33.26,71609.69672380565,16.1885,16.247,16.1836,16.2178,71609.6967
2006-05-31 14:40:00,33.26,33.3,33.23,33.28,101430.1653311695,16.2178,16.2373,16.2031,16.2275,101430.1653
2006-05-31 14:50:00,33.28,33.28,33.23,33.23,60655.23886803936,16.2275,16.2275,16.2031,16.2031,60655.2389
2006-05-31 15:00:00,33.23,33.24,33.21,33.23,65523.88680393549,16.2031,16.208,16.1934,16.2031,65523.8868
2006-05-31 15:10:00,33.23,33.29,33.22,33.28,79622.67978496804,16.2031,16.2324,16.1982,16.2275,79622.6798
2006-05-31 15:20:00,33.28,33.29,33.25,33.26,85809.91987016938,16.2275,16.2324,16.2129,16.2178,85809.9199
2006-05-31 15:30:00,33.25,33.26,33.25,33.26,71711.12688913682,16.2129,16.2178,16.2129,16.2178,71711.1269
2006-05-31 15:40:00,33.25,33.45,33.25,33.45,139973.62815701388,16.2129,16.3104,16.2129,16.3104,139973.6282
2006-05-31 15:50:00,33.45,33.49,33.44,33.49,237346.58687493665,16.3104,16.3299,16.3055,16.3299,237346.5869
2006-06-01 09:30:00,33.38,33.44,33.32,33.38,72319.70788112385,16.2763,16.3055,16.247,16.2763,72319.7079
2006-06-01 09:40:00,33.39,33.58,33.35,33.58,125469.11451465666,16.2811,16.3738,16.2616,16.3738,125469.1145
2006-06-01 09:50:00,33.57,33.6,33.47,33.51,48483.61902829901,16.3689,16.3835,16.3202,16.3397,48483.619
2006-06-01 10:00:00,33.52,33.52,33.36,33.36,80129.8306116239,16.3445,16.3445,16.2665,16.2665,80129.8306
2006-06-01 10:10:00,33.35,33.52,33.32,33.52,78405.51780099401,16.2616,16.3445,16.247,16.3445,78405.5178
2006-06-01 10:20:00,33.52,33.52,33.4,33.41,40977.78679379248,16.3445,16.3445,16.286,16.2909,40977.7868
2006-06-01 10:30:00,33.41,33.44,33.35,33.44,50410.79216959124,16.2909,16.3055,16.2616,16.3055,50410.7922
2006-06-01 10:40:00,33.44,33.49,33.4,33.42,32356.22274064307,16.3055,16.3299,16.286,16.2958,32356.2227
2006-06-01 10:50:00,33.42,33.43,33.36,33.38,47469.31737498733,16.2958,16.3006,16.2665,16.2763,47469.3174
2006-06-01 11:00:00,33.38,33.45,33.36,33.45,42600.66943909119,16.2763,16.3104,16.2665,16.3104,42600.6694
2006-06-01 11:10:00,33.44,33.48,33.43,33.45,45440.71406836393,16.3055,16.325,16.3006,16.3104,45440.7141
2006-06-01 11:20:00,33.44,33.45,33.41,33.43,24444.669844811848,16.3055,16.3104,16.2909,16.3006,24444.6698
2006-06-01 11:30:00,33.42,33.46,33.36,33.38,26777.563647428746,16.2958,16.3153,16.2665,16.2763,26777.5636
2006-06-01 11:40:00,33.38,33.39,33.33,33.38,64205.294654630285,16.2763,16.2811,16.2519,16.2763,64205.2947
2006-06-01 11:50:00,33.37,33.4,33.34,33.38,54670.85911350035,16.2714,16.286,16.2568,16.2763,54670.8591
2006-06-01 12:00:00,33.37,33.38,33.32,33.33,23024.64753017548,16.2714,16.2763,16.247,16.2519,23024.6475
2006-06-01 12:10:00,33.33,33.35,33.32,33.33,27284.714474084594,16.2519,16.2616,16.247,16.2519,27284.7145
2006-06-01 12:20:00,33.35,33.37,33.33,33.36,9433.005375798764,16.2616,16.2714,16.2519,16.2665,9433.0054
2006-06-01 12:30:00,33.36,33.45,33.35,33.36,31544.781417993712,16.2665,16.3104,16.2616,16.2665,31544.7814
2006-06-01 12:40:00,33.36,33.38,33.35,33.38,28096.15579673395,16.2665,16.2763,16.2616,16.2763,28096.1558
2006-06-01 12:50:00,33.38,33.38,33.34,33.37,29414.74794603915,16.2763,16.2763,16.2568,16.2714,29414.7479
2006-06-01 13:00:00,33.37,33.39,33.35,33.39,30124.759103357337,16.2714,16.2811,16.2616,16.2811,30124.7591
2006-06-01 13:10:00,33.39,33.41,33.37,33.39,12171.61983974034,16.2811,16.2909,16.2714,16.2811,12171.6198
2006-06-01 13:20:00,33.39,33.39,33.36,33.38,24241.809514149507,16.2811,16.2811,16.2665,16.2763,24241.8095
2006-06-01 13:30:00,33.38,33.39,33.36,33.37,30834.770260675527,16.2763,16.2811,16.2665,16.2714,30834.7703
2006-06-01 13:40:00,33.37,33.37,33.32,33.33,47469.31737498733,16.2714,16.2714,16.247,16.2519,47469.3174
2006-06-01 13:50:00,33.33,33.33,33.32,33.32,20996.04422355209,16.2519,16.2519,16.247,16.247,20996.0442
2006-06-01 14:00:00,33.32,33.33,33.3,33.33,102545.89714981236,16.247,16.2519,16.2373,16.2519,102545.8971
2006-06-01 14:10:00,33.33,33.37,33.3,33.36,24444.669844811848,16.2519,16.2714,16.2373,16.2665,24444.6698
2006-06-01 14:20:00,33.36,33.37,33.32,33.34,45136.423572370426,16.2665,16.2714,16.247,16.2568,45136.4236
2006-06-01 14:30:00,33.35,33.4,33.33,33.35,30733.34009534436,16.2616,16.286,16.2519,16.2616,30733.3401
2006-06-01 14:40:00,33.35,33.37,33.32,33.35,22923.217364844302,16.2616,16.2714,16.247,16.2616,22923.2174
2006-06-01 14:50:00,33.37,33.4,33.34,33.38,94837.20458464348,16.2714,16.286,16.2568,16.2763,94837.2046
2006-06-01 15:00:00,33.38,33.39,33.36,33.37,65625.31696926666,16.2763,16.2811,16.2665,16.2714,65625.317
2006-06-01 15:10:00,33.37,33.43,33.37,33.42,48990.76985495487,16.2714,16.3006,16.2714,16.2958,48990.7699
2006-06-01 15:20:00,33.42,33.54,33.42,33.54,75666.90333705244,16.2958,16.3543,16.2958,16.3543,75666.9033
2006-06-01 15:30:00,33.54,33.58,33.53,33.57,79115.5289583122,16.3543,16.3738,16.3494,16.3689,79115.529
2006-06-01 15:40:00,33.57,33.59,33.49,33.5,86722.79135814992,16.3689,16.3787,16.3299,16.3348,86722.7914
2006-06-01 15:50:00,33.52,33.59,33.49,33.55,102241.60665381885,16.3445,16.3787,16.3299,16.3592,102241.6067
2006-06-02 09:30:00,33.52,33.52,33.19,33.45,87534.23268079926,16.3445,16.3445,16.1836,16.3104,87534.2327
2006-06-02 09:40:00,33.45,33.51,33.31,33.33,33167.664063292425,16.3104,16.3397,16.2421,16.2519,33167.6641
2006-06-02 09:50:00,33.33,33.37,33.23,33.24,110356.0198803124,16.2519,16.2714,16.2031,16.208,110356.0199
2006-06-02 10:00:00,33.24,33.28,33.15,33.17,60148.08804138351,16.208,16.2275,16.1641,16.1739,60148.088
2006-06-02 10:10:00,33.18,33.26,33.15,33.2,34587.6863779288,16.1787,16.2178,16.1641,16.1885,34587.6864
2006-06-02 10:20:00,33.21,33.24,33.13,33.23,31443.35125266254,16.1934,16.208,16.1544,16.2031,31443.3513
2006-06-02 10:30:00,33.22,33.3,33.16,33.16,33674.81488994827,16.1982,16.2373,16.169,16.169,33674.8149
2006-06-02 10:40:00,33.18,33.28,33.16,33.2,26980.423978091083,16.1787,16.2275,16.169,16.1885,26980.424
2006-06-02 10:50:00,33.19,33.2,33.1,33.11,44426.41241505224,16.1836,16.1885,16.1397,16.1446,44426.4124
2006-06-02 11:00:00,33.12,33.16,33.07,33.16,47773.60787098083,16.1495,16.169,16.1251,16.169,47773.6079
2006-06-02 11:10:00,33.16,33.21,33.13,33.13,22416.066538188457,16.169,16.1934,16.1544,16.1544,22416.0665
2006-06-02 11:20:00,33.13,33.19,33.04,33.05,20996.04422355209,16.1544,16.1836,16.1105,16.1154,20996.0442
2006-06-02 11:30:00,33.07,33.09,32.99,33.03,21097.474388883253,16.1251,16.1349,16.0861,16.1056,21097.4744
2006-06-02 11:40:00,33.02,33.05,32.93,32.93,104878.79095242923,16.1007,16.1154,16.0568,16.0568,104878.791
2006-06-02 11:50:00,32.93,32.94,32.85,32.85,38442.03266051324,16.0568,16.0617,16.0178,16.0178,38442.0327
2006-06-02 12:00:00,32.85,32.96,32.8,32.96,48686.47935896136,16.0178,16.0715,15.9935,16.0715,48686.4794
2006-06-02 12:10:00,32.96,32.98,32.92,32.97,34689.11654325997,16.0715,16.0812,16.052,16.0763,34689.1165
2006-06-02 12:20:00,32.97,33.22,32.97,33.22,72421.13804645502,16.0763,16.1982,16.0763,16.1982,72421.138
2006-06-02 12:30:00,33.21,33.3,33.21,33.26,101633.02566183182,16.1934,16.2373,16.1934,16.2178,101633.0257
2006-06-02 12:40:00,33.26,33.31,33.23,33.29,121310.47773607873,16.2178,16.2421,16.2031,16.2324,121310.4777
2006-06-02 12:50:00,33.3,33.3,33.23,33.24,23633.22852216249,16.2373,16.2373,16.2031,16.208,23633.2285
2006-06-02 13:00:00,33.23,33.24,33.22,33.24,14808.804138350746,16.2031,16.208,16.1982,16.208,14808.8041
2006-06-02 13:10:00,33.25,33.25,33.21,33.21,12475.910335733848,16.2129,16.2129,16.1934,16.1934,12475.9103
2006-06-02 13:20:00,33.23,33.3,33.23,33.3,23633.22852216249,16.2031,16.2373,16.2031,16.2373,23633.2285
2006-06-02 13:30:00,33.3,33.32,33.24,33.25,110254.58971498124,16.2373,16.247,16.208,16.2129,110254.5897
2006-06-02 13:40:00,33.23,33.24,33.18,33.19,18561.720255604017,16.2031,16.208,16.1787,16.1836,18561.7203
2006-06-02 13:50:00,33.19,33.21,33.17,33.21,31443.35125266254,16.1836,16.1934,16.1739,16.1934,31443.3513
2006-06-02 14:00:00,33.21,33.24,33.21,33.21,39862.05497514961,16.1934,16.208,16.1934,16.1934,39862.055
2006-06-02 14:10:00,33.22,33.24,33.18,33.18,21503.19505020793,16.1982,16.208,16.1787,16.1787,21503.1951
2006-06-02 14:20:00,33.18,33.2,33.14,33.15,48787.909524292525,16.1787,16.1885,16.1592,16.1641,48787.9095
2006-06-02 14:30:00,33.15,33.28,33.14,33.27,58829.4958920783,16.1641,16.2275,16.1592,16.2226,58829.4959
2006-06-02 14:40:00,33.28,33.38,33.25,33.37,40470.63596713663,16.2275,16.2763,16.2129,16.2714,40470.636
2006-06-02 14:50:00,33.38,33.38,33.23,33.24,30327.61943401968,16.2763,16.2763,16.2031,16.208,30327.6194
2006-06-02 15:00:00,33.24,33.26,33.1,33.17,39354.90414849376,16.208,16.2178,16.1397,16.1739,39354.9041
2006-06-02 15:10:00,33.17,33.2,33.13,33.19,29313.31778070798,16.1739,16.1885,16.1544,16.1836,29313.3178
2006-06-02 15:20:00,33.2,33.23,33.18,33.23,46150.72522568212,16.1885,16.2031,16.1787,16.2031,46150.7252
2006-06-02 15:30:00,33.23,33.28,33.19,33.28,48280.75869763668,16.2031,16.2275,16.1836,16.2275,48280.7587
2006-06-02 15:40:00,33.28,33.35,33.26,33.28,71913.98721979916,16.2275,16.2616,16.2178,16.2275,71913.9872
2006-06-02 15:50:00,33.28,33.33,33.26,33.32,46049.29506035095,16.2275,16.2519,16.2178,16.247,46049.2951
2006-06-05 09:30:00,33.47,33.47,33.39,33.42,127294.85749061772,16.3202,16.3202,16.2811,16.2958,127294.8575
2006-06-05 09:40:00,33.41,33.42,33.21,33.26,55178.00994015621,16.2909,16.2958,16.1934,16.2178,55178.0099
2006-06-05 09:50:00,33.27,33.52,33.25,33.45,140582.2091490009,16.2226,16.3445,16.2129,16.3104,140582.2091
2006-06-05 10:00:00,33.46,33.46,33.37,33.4,129323.4607972411,16.3153,16.3153,16.2714,16.286,129323.4608
2006-06-05 10:10:00,33.41,33.41,33.32,33.35,34486.256212597626,16.2909,16.2909,16.247,16.2616,34486.2562
2006-06-05 10:20:00,33.35,33.37,33.32,33.36,59539.50704939649,16.2616,16.2714,16.247,16.2665,59539.507
2006-06-05 10:30:00,33.36,33.4,33.33,33.39,140683.63931433207,16.2665,16.286,16.2519,16.2811,140683.6393
2006-06-05 10:40:00,33.37,33.46,33.33,33.45,28096.15579673395,16.2714,16.3153,16.2519,16.3104,28096.1558
2006-06-05 10:50:00,33.46,33.48,33.42,33.46,20083.17273557156,16.3153,16.325,16.2958,16.3153,20083.1727
2006-06-05 11:00:00,33.48,33.64,33.47,33.63,187138.6550360077,16.325,16.403,16.3202,16.3982,187138.655
2006-06-05 11:10:00,33.63,33.69,33.61,33.69,53859.417790851,16.3982,16.4274,16.3884,16.4274,53859.4178
2006-06-05 11:20:00,33.67,33.68,33.62,33.67,73739.73019576022,16.4177,16.4225,16.3933,16.4177,73739.7302
2006-06-05 11:30:00,33.68,33.71,33.63,33.64,65219.59630794198,16.4225,16.4372,16.3982,16.403,65219.5963
2006-06-05 11:40:00,33.64,33.65,33.59,33.64,40064.91530581195,16.403,16.4079,16.3787,16.403,40064.9153
2006-06-05 11:50:00,33.64,33.64,33.57,33.61,26676.13348209757,16.403,16.403,16.3689,16.3884,26676.1335
2006-06-05 12:00:00,33.62,33.62,33.53,33.55,22213.20620752612,16.3933,16.3933,16.3494,16.3592,22213.2062
2006-06-05 12:10:00,33.54,33.58,33.53,33.58,10751.597525103964,16.3543,16.3738,16.3494,16.3738,10751.5975
2006-06-05 12:20:00,33.58,33.61,33.54,33.61,16127.396287655947,16.3738,16.3884,16.3543,16.3884,16127.3963
2006-06-05 12:30:00,33.58,33.61,33.53,33.53,15214.524799675424,16.3738,16.3884,16.3494,16.3494,15214.5248
2006-06-05 12:40:00,33.54,33.55,33.52,33.55,20488.89339689624,16.3543,16.3592,16.3445,16.3592,20488.8934
2006-06-05 12:50:00,33.57,33.57,33.51,33.52,20083.17273557156,16.3689,16.3689,16.3397,16.3445,20083.1727
2006-06-05 13:00:00,33.51,33.51,33.43,33.44,20894.614058220915,16.3397,16.3397,16.3006,16.3055,20894.6141
2006-06-05 13:10:00,33.44,33.45,33.39,33.45,25256.111167461204,16.3055,16.3104,16.2811,16.3104,25256.1112
2006-06-05 13:20:00,33.44,33.47,33.38,33.44,15924.53595699361,16.3055,16.3202,16.2763,16.3055,15924.536
2006-06-05 13:30:00,33.43,33.48,33.42,33.42,64205.294654630285,16.3006,16.325,16.2958,16.2958,64205.2947
2006-06-05 13:40:00,33.42,33.43,33.33,33.34,52845.116137539306,16.2958,16.3006,16.2519,16.2568,52845.1161
2006-06-05 13:50:00,33.35,33.35,33.27,33.28,23633.22852216249,16.2616,16.2616,16.2226,16.2275,23633.2285
2006-06-05 14:00:00,33.27,33.27,33.09,33.09,79926.97028096156,16.2226,16.2226,16.1349,16.1349,79926.9703
2006-06-05 14:10:00,33.09,33.14,32.99,32.99,65219.59630794198,16.1349,16.1592,16.0861,16.0861,65219.5963
2006-06-05 14:20:00,33.0,33.09,32.91,33.09,57612.33390810427,16.091,16.1349,16.0471,16.1349,57612.3339
2006-06-05 14:30:00,33.09,33.1,32.94,32.96,72826.8587077797,16.1349,16.1397,16.0617,16.0715,72826.8587
2006-06-05 14:40:00,32.98,33.07,32.95,33.05,56699.46242012375,16.0812,16.1251,16.0666,16.1154,56699.4624
2006-06-05 14:50:00,33.04,33.13,33.01,33.13,45643.57439902627,16.1105,16.1544,16.0959,16.1544,45643.5744
2006-06-05 15:00:00,33.14,33.14,32.95,32.96,97677.24921391622,16.1592,16.1592,16.0666,16.0715,97677.2492
2006-06-05 15:10:00,32.95,32.99,32.83,32.9,103763.0591337864,16.0666,16.0861,16.0081,16.0422,103763.0591
2006-06-05 15:20:00,32.89,32.91,32.82,32.83,68262.50126787707,16.0373,16.0471,16.0032,16.0081,68262.5013
2006-06-05 15:30:00,32.84,32.89,32.83,32.83,76072.62399837712,16.013,16.0373,16.0081,16.0081,76072.624
2006-06-05 15:40:00,32.83,32.84,32.68,32.68,103255.90830713054,16.0081,16.013,15.9349,15.9349,103255.9083
2006-06-05 15:50:00,32.69,32.78,32.68,32.73,109848.86905365656,15.9398,15.9837,15.9349,15.9593,109848.8691
2006-06-06 09:30:00,33.42,33.44,32.63,32.63,223247.79389390405,16.2958,16.3055,15.9106,15.9106,223247.7939
2006-06-06 09:40:00,32.6,32.6,32.38,32.53,211279.03438482605,15.8959,15.8959,15.7887,15.8618,211279.0344
2006-06-06 09:50:00,32.52,32.53,32.32,32.32,108834.56740034488,15.8569,15.8618,15.7594,15.7594,108834.5674
2006-06-06 10:00:00,32.32,32.51,32.25,32.51,65523.88680393549,15.7594,15.8521,15.7253,15.8521,65523.8868
2006-06-06 10:10:00,32.49,32.53,32.49,32.51,112181.76285627346,15.8423,15.8618,15.8423,15.8521,112181.7629
2006-06-06 10:20:00,32.51,32.65,32.46,32.65,149203.77320215033,15.8521,15.9203,15.8277,15.9203,149203.7732
2006-06-06 10:30:00,32.59,32.75,32.59,32.64,95648.64590729284,15.8911,15.9691,15.8911,15.9154,95648.6459
2006-06-06 10:40:00,32.64,32.64,32.54,32.56,97677.24921391622,15.9154,15.9154,15.8667,15.8764,97677.2492
2006-06-06 10:50:00,32.56,32.58,32.44,32.51,30834.770260675527,15.8764,15.8862,15.8179,15.8521,30834.7703
2006-06-06 11:00:00,32.51,32.53,32.48,32.49,31646.211583324883,15.8521,15.8618,15.8374,15.8423,31646.2116
2006-06-06 11:10:00,32.47,32.51,32.39,32.43,54366.56861750685,15.8325,15.8521,15.7935,15.813,54366.5686
2006-06-06 11:20:00,32.45,32.61,32.44,32.57,56192.3115934679,15.8228,15.9008,15.8179,15.8813,56192.3116
2006-06-06 11:30:00,32.57,32.59,32.51,32.51,61872.40085201339,15.8813,15.8911,15.8521,15.8521,61872.4009
2006-06-06 11:40:00,32.51,32.53,32.42,32.53,25560.40166345471,15.8521,15.8618,15.8082,15.8618,25560.4017
2006-06-06 11:50:00,32.52,32.56,32.51,32.52,26574.703316766405,15.8569,15.8764,15.8521,15.8569,26574.7033
2006-06-06 12:00:00,32.52,32.53,32.5,32.53,22314.636372857287,15.8569,15.8618,15.8472,15.8618,22314.6364
2006-06-06 12:10:00,32.53,32.56,32.49,32.52,63393.85333198093,15.8618,15.8764,15.8423,15.8569,63393.8533
2006-06-06 12:20:00,32.51,32.53,32.5,32.51,41079.216959123645,15.8521,15.8618,15.8472,15.8521,41079.217
2006-06-06 12:30:00,32.52,32.53,32.45,32.45,72623.99837711736,15.8569,15.8618,15.8228,15.8228,72623.9984
2006-06-06 12:40:00,32.46,32.48,32.42,32.44,103965.91946444871,15.8277,15.8374,15.8082,15.8179,103965.9195
2006-06-06 12:50:00,32.45,32.45,32.36,32.44,173344.15255096866,15.8228,15.8228,15.7789,15.8179,173344.1526
2006-06-06 13:00:00,32.43,32.44,32.33,32.35,90069.98681407851,15.813,15.8179,15.7643,15.774,90069.9868
2006-06-06 13:10:00,32.35,32.37,32.34,32.35,151232.3765087737,15.774,15.7838,15.7692,15.774,151232.3765
2006-06-06 13:20:00,32.35,32.36,32.33,32.33,92707.17111268891,15.774,15.7789,15.7643,15.7643,92707.1711
2006-06-06 13:30:00,32.32,32.38,32.31,32.35,137235.0136930723,15.7594,15.7887,15.7545,15.774,137235.0137
2006-06-06 13:40:00,32.36,32.36,32.31,32.34,62886.70250532508,15.7789,15.7789,15.7545,15.7692,62886.7025
2006-06-06 13:50:00,32.34,32.36,32.28,32.35,50917.94299624708,15.7692,15.7789,15.7399,15.774,50917.943
2006-06-06 14:00:00,32.34,32.36,32.29,32.3,38543.462825844406,15.7692,15.7789,15.7448,15.7497,38543.4628
2006-06-06 14:10:00,32.3,32.35,32.27,32.32,47570.747540318494,15.7497,15.774,15.735,15.7594,47570.7475
2006-06-06 14:20:00,32.32,32.34,32.3,32.31,30936.200426006693,15.7594,15.7692,15.7497,15.7545,30936.2004
2006-06-06 14:30:00,32.32,32.32,32.28,32.29,42296.37894309768,15.7594,15.7594,15.7399,15.7448,42296.3789
2006-06-06 14:40:00,32.28,32.28,32.19,32.23,74652.60168374075,15.7399,15.7399,15.696,15.7155,74652.6017
2006-06-06 14:50:00,32.23,32.23,32.16,32.16,75464.0430063901,15.7155,15.7155,15.6814,15.6814,75464.043
2006-06-06 15:00:00,32.16,32.25,32.12,32.23,76174.0541637083,15.6814,15.7253,15.6619,15.7155,76174.0542
2006-06-06 15:10:00,32.23,32.25,32.13,32.14,47773.60787098083,15.7155,15.7253,15.6668,15.6716,47773.6079
2006-06-06 15:20:00,32.14,32.16,32.13,32.16,39659.19464448728,15.6716,15.6814,15.6668,15.6814,39659.1946
2006-06-06 15:30:00,32.17,32.28,32.16,32.28,74754.03184907191,15.6863,15.7399,15.6814,15.7399,74754.0318
2006-06-06 15:40:00,32.28,32.38,32.24,32.25,83984.17689420834,15.7399,15.7887,15.7204,15.7253,83984.1769
2006-06-06 15:50:00,32.25,32.29,32.22,32.29,100213.00334719544,15.7253,15.7448,15.7106,15.7448,100213.0033
2006-06-07 09:30:00,32.3,32.3,32.1,32.11,83375.59590222132,15.7497,15.7497,15.6521,15.657,83375.5959
2006-06-07 09:40:00,32.1,32.27,31.77,31.81,155695.30378334515,15.6521,15.735,15.4912,15.5107,155695.3038
2006-06-07 09:50:00,31.8,32.0,31.8,31.99,80941.27193427326,15.5059,15.6034,15.5059,15.5985,80941.2719
2006-06-07 10:00:00,32.0,32.15,31.94,32.15,66335.32812658485,15.6034,15.6765,15.5741,15.6765,66335.3281
2006-06-07 10:10:00,32.15,32.15,31.99,32.01,97981.53970990972,15.6765,15.6765,15.5985,15.6082,97981.5397
2006-06-07 10:20:00,32.03,32.03,31.88,31.88,90881.42813672786,15.618,15.618,15.5449,15.5449,90881.4281
2006-06-07 10:30:00,31.88,31.94,31.83,31.83,130642.0529465463,15.5449,15.5741,15.5205,15.5205,130642.0529
2006-06-07 10:40:00,31.83,32.0,31.82,31.85,65523.88680393549,15.5205,15.6034,15.5156,15.5302,65523.8868
2006-06-07 10:50:00,31.85,31.96,31.84,31.95,61263.81986002637,15.5302,15.5839,15.5254,15.579,61263.8199
2006-06-07 11:00:00,31.96,32.04,31.96,32.03,62278.12151333807,15.5839,15.6229,15.5839,15.618,62278.1215
2006-06-07 11:10:00,32.04,32.09,32.0,32.04,61162.3896946952,15.6229,15.6473,15.6034,15.6229,61162.3897
2006-06-07 11:20:00,32.04,32.05,31.96,32.0,53757.98762551983,15.6229,15.6278,15.5839,15.6034,53757.9876
2006-06-07 11:30:00,32.01,32.12,32.0,32.11,107110.25458971498,15.6082,15.6619,15.6034,15.657,107110.2546
2006-06-07 11:40:00,32.12,32.16,32.11,32.13,63089.562835987424,15.6619,15.6814,15.657,15.6668,63089.5628
2006-06-07 11:50:00,32.13,32.2,32.07,32.2,60452.378537377015,15.6668,15.7009,15.6375,15.7009,60452.3785
2006-06-07 12:00:00,32.2,32.29,32.19,32.27,73739.73019576022,15.7009,15.7448,15.696,15.735,73739.7302
2006-06-07 12:10:00,32.27,32.28,32.21,32.21,39050.61365250025,15.735,15.7399,15.7058,15.7058,39050.6137
2006-06-07 12:20:00,32.21,32.23,32.15,32.16,34384.826047266455,15.7058,15.7155,15.6765,15.6814,34384.826
2006-06-07 12:30:00,32.16,32.16,32.07,32.09,49295.06035094837,15.6814,15.6814,15.6375,15.6473,49295.0604
2006-06-07 12:40:00,32.09,32.1,32.08,32.08,19576.02190891571,15.6473,15.6521,15.6424,15.6424,19576.0219
2006-06-07 12:50:00,32.07,32.07,31.84,31.85,53047.97646820165,15.6375,15.6375,15.5254,15.5302,53047.9765
2006-06-07 13:00:00,31.86,31.86,31.79,31.8,53555.12729485749,15.5351,15.5351,15.501,15.5059,53555.1273
2006-06-07 13:10:00,31.8,31.81,31.75,31.81,99401.5620245461,15.5059,15.5107,15.4815,15.5107,99401.562
2006-06-07 13:20:00,31.81,31.85,31.77,31.84,45542.1442336951,15.5107,15.5302,15.4912,15.5254,45542.1442
2006-06-07 13:30:00,31.85,31.86,31.8,31.8,33471.95455928593,15.5302,15.5351,15.5059,15.5059,33471.9546
2006-06-07 13:40:00,31.81,31.82,31.71,31.74,54366.56861750685,15.5107,15.5156,15.462,15.4766,54366.5686
2006-06-07 13:50:00,31.73,31.78,31.7,31.76,66538.18845724719,15.4717,15.4961,15.4571,15.4863,66538.1885
2006-06-07 14:00:00,31.75,31.76,31.67,31.7,130337.7624505528,15.4815,15.4863,15.4425,15.4571,130337.7625
2006-06-07 14:10:00,31.7,31.75,31.69,31.75,48280.75869763668,15.4571,15.4815,15.4522,15.4815,48280.7587
2006-06-07 14:20:00,31.74,31.89,31.71,31.86,52845.116137539306,15.4766,15.5497,15.462,15.5351,52845.1161
2006-06-07 14:30:00,31.86,31.87,31.81,31.85,37224.870676539205,15.5351,15.54,15.5107,15.5302,37224.8707
2006-06-07 14:40:00,31.86,31.86,31.64,31.64,144639.4157622477,15.5351,15.5351,15.4278,15.4278,144639.4158
2006-06-07 14:50:00,31.65,31.68,31.64,31.67,134496.39922913074,15.4327,15.4473,15.4278,15.4425,134496.3992
2006-06-07 15:00:00,31.66,31.72,31.65,31.68,64205.294654630285,15.4376,15.4668,15.4327,15.4473,64205.2947
2006-06-07 15:10:00,31.67,31.68,31.64,31.66,68972.51242519525,15.4425,15.4473,15.4278,15.4376,68972.5124
2006-06-07 15:20:00,31.65,31.75,31.65,31.7,112181.76285627346,15.4327,15.4815,15.4327,15.4571,112181.7629
2006-06-07 15:30:00,31.69,31.69,31.64,31.64,68161.0711025459,15.4522,15.4522,15.4278,15.4278,68161.0711
2006-06-07 15:40:00,31.65,31.65,31.62,31.62,91591.43929404604,15.4327,15.4327,15.4181,15.4181,91591.4393
2006-06-07 15:50:00,31.62,31.63,31.54,31.54,133989.24840247488,15.4181,15.423,15.3791,15.3791,133989.2484
2006-06-08 09:30:00,31.53,31.54,31.15,31.47,105183.08144842276,15.3742,15.3791,15.1889,15.3449,105183.0814
2006-06-08 09:40:00,31.47,31.52,31.34,31.47,52642.255806876965,15.3449,15.3693,15.2816,15.3449,52642.2558
2006-06-08 09:50:00,31.45,31.53,31.4,31.49,79825.54011563039,15.3352,15.3742,15.3108,15.3547,79825.5401
2006-06-08 10:00:00,31.48,31.53,31.38,31.39,72928.28887311087,15.3498,15.3742,15.3011,15.3059,72928.2889
2006-06-08 10:10:00,31.42,31.44,31.24,31.37,105994.52277107212,15.3206,15.3303,15.2328,15.2962,105994.5228
2006-06-08 10:20:00,31.4,31.45,31.28,31.33,74246.88102241607,15.3108,15.3352,15.2523,15.2767,74246.881
2006-06-08 10:30:00,31.33,31.37,31.1,31.14,74956.89217973425,15.2767,15.2962,15.1645,15.184,74956.8922
2006-06-08 10:40:00,31.14,31.21,31.12,31.17,64611.015315954966,15.184,15.2182,15.1743,15.1987,64611.0153
2006-06-08 10:50:00,31.17,31.28,31.16,31.28,99300.13185921492,15.1987,15.2523,15.1938,15.2523,99300.1319
2006-06-08 11:00:00,31.27,31.48,31.27,31.45,45846.43472968861,15.2474,15.3498,15.2474,15.3352,45846.4347
2006-06-08 11:10:00,31.43,31.47,31.21,31.21,35399.12770057815,15.3254,15.3449,15.2182,15.2182,35399.1277
2006-06-08 11:20:00,31.2,31.22,31.04,31.13,79622.67978496804,15.2133,15.223,15.1353,15.1792,79622.6798
2006-06-08 11:30:00,31.12,31.16,31.07,31.11,50613.65250025358,15.1743,15.1938,15.1499,15.1694,50613.6525
2006-06-08 11:40:00,31.12,31.17,31.0,31.06,70798.2554011563,15.1743,15.1987,15.1158,15.145,70798.2554
2006-06-08 11:50:00,31.06,31.06,30.82,30.95,62886.70250532508,15.145,15.145,15.028,15.0914,62886.7025
2006-06-08 12:00:00,30.95,31.01,30.91,30.95,81245.56243026676,15.0914,15.1206,15.0719,15.0914,81245.5624
2006-06-08 12:10:00,30.95,31.09,30.95,31.09,64408.15498529263,15.0914,15.1597,15.0914,15.1597,64408.155
2006-06-08 12:20:00,31.09,31.32,31.07,31.32,62379.55167866924,15.1597,15.2718,15.1499,15.2718,62379.5517
2006-06-08 12:30:00,31.32,31.43,31.31,31.43,55583.73060148088,15.2718,15.3254,15.2669,15.3254,55583.7306
2006-06-08 12:40:00,31.42,31.62,31.42,31.61,105081.6512830916,15.3206,15.4181,15.3206,15.4132,105081.6513
2006-06-08 12:50:00,31.61,31.74,31.61,31.66,106197.38310173443,15.4132,15.4766,15.4132,15.4376,106197.3831
2006-06-08 13:00:00,31.68,31.69,31.5,31.51,83375.59590222132,15.4473,15.4522,15.3596,15.3644,83375.5959
2006-06-08 13:10:00,31.52,31.62,31.48,31.55,35601.98803124049,15.3693,15.4181,15.3498,15.3839,35601.988
2006-06-08 13:20:00,31.55,31.57,31.5,31.56,25256.111167461204,15.3839,15.3937,15.3596,15.3888,25256.1112
2006-06-08 13:30:00,31.57,31.73,31.57,31.7,44020.69175372756,15.3937,15.4717,15.3937,15.4571,44020.6918
2006-06-08 13:40:00,31.7,31.85,31.7,31.77,94634.34425398114,15.4571,15.5302,15.4571,15.4912,94634.3443
2006-06-08 13:50:00,31.77,31.94,31.73,31.94,69581.09341718227,15.4912,15.5741,15.4717,15.5741,69581.0934
2006-06-08 14:00:00,31.94,32.07,31.94,32.05,105893.09260574097,15.5741,15.6375,15.5741,15.6278,105893.0926
2006-06-08 14:10:00,32.03,32.11,32.0,32.05,77898.36697433816,15.618,15.657,15.6034,15.6278,77898.367
2006-06-08 14:20:00,32.04,32.04,31.9,32.02,64205.294654630285,15.6229,15.6229,15.5546,15.6131,64205.2947
2006-06-08 14:30:00,32.02,32.2,31.94,32.2,43614.97109240288,15.6131,15.7009,15.5741,15.7009,43614.9711
2006-06-08 14:40:00,32.2,32.22,32.02,32.03,80434.12110761741,15.7009,15.7106,15.6131,15.618,80434.1211
2006-06-08 14:50:00,32.03,32.03,31.9,31.92,65929.60746526017,15.618,15.618,15.5546,15.5644,65929.6075
2006-06-08 15:00:00,31.92,32.06,31.92,32.06,59742.36738005883,15.5644,15.6326,15.5644,15.6326,59742.3674
2006-06-08 15:10:00,32.06,32.28,32.06,32.17,88852.82483010448,15.6326,15.7399,15.6326,15.6863,88852.8248
2006-06-08 15:20:00,32.18,32.18,32.05,32.07,55888.02109747439,15.6911,15.6911,15.6278,15.6375,55888.0211
2006-06-08 15:30:00,32.07,32.24,32.07,32.24,95242.92524596814,15.6375,15.7204,15.6375,15.7204,95242.9252
2006-06-08 15:40:00,32.24,32.28,32.14,32.14,94735.7744193123,15.7204,15.7399,15.6716,15.6716,94735.7744
2006-06-08 15:50:00,32.14,32.17,32.13,32.14,110153.15954965008,15.6716,15.6863,15.6668,15.6716,110153.1595
2006-06-09 09:30:00,32.09,32.23,32.04,32.14,65828.177299929,15.6473,15.7155,15.6229,15.6716,65828.1773
2006-06-09 09:40:00,32.13,32.17,32.01,32.16,74652.60168374075,15.6668,15.6863,15.6082,15.6814,74652.6017
2006-06-09 09:50:00,32.15,32.19,32.0,32.19,44629.272745714574,15.6765,15.696,15.6034,15.696,44629.2727
2006-06-09 10:00:00,32.17,32.17,32.05,32.05,27386.14463941576,15.6863,15.6863,15.6278,15.6278,27386.1446
2006-06-09 10:10:00,32.04,32.04,31.91,31.93,55178.00994015621,15.6229,15.6229,15.5595,15.5692,55178.0099
2006-06-09 10:20:00,31.94,32.05,31.9,32.05,47773.60787098083,15.5741,15.6278,15.5546,15.6278,47773.6079
2006-06-09 10:30:00,32.04,32.18,32.03,32.18,31646.211583324883,15.6229,15.6911,15.618,15.6911,31646.2116
2006-06-09 10:40:00,32.17,32.21,31.99,31.99,37529.16117253271,15.6863,15.7058,15.5985,15.5985,37529.1612
2006-06-09 10:50:00,31.97,32.08,31.86,31.87,67958.21077188356,15.5887,15.6424,15.5351,15.54,67958.2108
2006-06-09 11:00:00,31.86,31.9,31.81,31.81,62886.70250532508,15.5351,15.5546,15.5107,15.5107,62886.7025
2006-06-09 11:10:00,31.82,31.85,31.73,31.78,36413.42935388985,15.5156,15.5302,15.4717,15.4961,36413.4294
2006-06-09 11:20:00,31.79,31.88,31.76,31.79,37123.44051120804,15.501,15.5449,15.4863,15.501,37123.4405
2006-06-09 11:30:00,31.79,31.84,31.72,31.72,32660.513236636576,15.501,15.5254,15.4668,15.4668,32660.5132
2006-06-09 11:40:00,31.7,31.71,31.61,31.62,38137.742164519725,15.4571,15.462,15.4132,15.4181,38137.7422
2006-06-09 11:50:00,31.63,31.72,31.58,31.65,59438.07688406532,15.423,15.4668,15.3986,15.4327,59438.0769
2006-06-09 12:00:00,31.63,31.73,31.59,31.72,19677.45207424688,15.423,15.4717,15.4035,15.4668,19677.4521
2006-06-09 12:10:00,31.73,31.77,31.72,31.77,16837.407444974135,15.4717,15.4912,15.4668,15.4912,16837.4074
2006-06-09 12:20:00,31.77,31.81,31.77,31.79,18967.440916928696,15.4912,15.5107,15.4912,15.501,18967.4409
2006-06-09 12:30:00,31.8,31.89,31.8,31.88,17040.267775636476,15.5059,15.5497,15.5059,15.5449,17040.2678
2006-06-09 12:40:00,31.86,31.88,31.82,31.86,11563.038847753322,15.5351,15.5449,15.5156,15.5351,11563.0388
2006-06-09 12:50:00,31.86,31.87,31.72,31.74,22213.20620752612,15.5351,15.54,15.4668,15.4766,22213.2062
2006-06-09 13:00:00,31.75,31.79,31.74,31.76,14200.223146363727,15.4815,15.501,15.4766,15.4863,14200.2231
2006-06-09 13:10:00,31.76,31.79,31.74,31.77,16127.396287655947,15.4863,15.501,15.4766,15.4912,16127.3963
2006-06-09 13:20:00,31.77,31.79,31.75,31.75,17445.988436961154,15.4912,15.501,15.4815,15.4815,17445.9884
2006-06-09 13:30:00,31.74,31.81,31.74,31.78,18257.42975961051,15.4766,15.5107,15.4766,15.4961,18257.4298
2006-06-09 13:40:00,31.78,31.84,31.77,31.84,14098.79298103256,15.4961,15.5254,15.4912,15.5254,14098.793
2006-06-09 13:50:00,31.84,31.92,31.82,31.83,18967.440916928696,15.5254,15.5644,15.5156,15.5205,18967.4409
2006-06-09 14:00:00,31.84,31.87,31.82,31.84,10751.597525103964,15.5254,15.54,15.5156,15.5254,10751.5975
2006-06-09 14:10:00,31.82,31.87,31.81,31.81,13591.642154376712,15.5156,15.54,15.5107,15.5107,13591.6422
2006-06-09 14:20:00,31.82,31.93,31.82,31.93,16025.96612232478,15.5156,15.5692,15.5156,15.5692,16025.9661
2006-06-09 14:30:00,31.93,31.95,31.88,31.89,11968.759509078,15.5692,15.579,15.5449,15.5497,11968.7595
2006-06-09 14:40:00,31.9,31.97,31.89,31.95,12577.340501065017,15.5546,15.5887,15.5497,15.579,12577.3405
2006-06-09 14:50:00,31.93,31.99,31.87,31.88,37934.88183385739,15.5692,15.5985,15.54,15.5449,37934.8818
2006-06-09 15:00:00,31.86,31.87,31.78,31.86,37833.45166852622,15.5351,15.54,15.4961,15.5351,37833.4517
2006-06-09 15:10:00,31.84,31.87,31.81,31.83,36819.15001521452,15.5254,15.54,15.5107,15.5205,36819.15
2006-06-09 15:20:00,31.81,31.82,31.73,31.77,38340.60249518207,15.5107,15.5156,15.4717,15.4912,38340.6025
2006-06-09 15:30:00,31.77,31.81,31.76,31.81,36210.56902322751,15.4912,15.5107,15.4863,15.5107,36210.569
2006-06-09 15:40:00,31.8,31.83,31.79,31.81,46860.7363830003,15.5059,15.5205,15.501,15.5107,46860.7364
2006-06-09 15:50:00,31.81,31.81,31.65,31.7,119281.87442945532,15.5107,15.5107,15.4327,15.4571,119281.8744
2006-06-12 09:30:00,31.62,31.75,31.58,31.75,48077.89836697434,15.4181,15.4815,15.3986,15.4815,48077.8984
2006-06-12 09:40:00,31.75,31.83,31.66,31.67,28704.73678872097,15.4815,15.5205,15.4376,15.4425,28704.7368
2006-06-12 09:50:00,31.66,31.7,31.56,31.61,18663.150420935188,15.4376,15.4571,15.3888,15.4132,18663.1504
2006-06-12 10:00:00,31.61,31.61,31.37,31.43,33471.95455928593,15.4132,15.4132,15.2962,15.3254,33471.9546
2006-06-12 10:10:00,31.43,31.43,31.31,31.32,62785.27233999391,15.3254,15.3254,15.2669,15.2718,62785.2723
2006-06-12 10:20:00,31.35,31.55,31.35,31.51,37934.88183385739,15.2864,15.3839,15.2864,15.3644,37934.8818
2006-06-12 10:30:00,31.51,31.65,31.51,31.62,25154.68100213004,15.3644,15.4327,15.3644,15.4181,25154.681
2006-06-12 10:40:00,31.64,31.79,31.61,31.75,130946.34344253982,15.4278,15.501,15.4132,15.4815,130946.3434
2006-06-12 10:50:00,31.72,31.8,31.69,31.73,19474.59174358454,15.4668,15.5059,15.4522,15.4717,19474.5917
2006-06-12 11:00:00,31.71,31.71,31.58,31.6,24748.960340805355,15.462,15.462,15.3986,15.4083,24748.9603
2006-06-12 11:10:00,31.6,31.67,31.55,31.61,38340.60249518207,15.4083,15.4425,15.3839,15.4132,38340.6025
2006-06-12 11:20:00,31.61,31.64,31.51,31.64,36413.42935388985,15.4132,15.4278,15.3644,15.4278,36413.4294
2006-06-12 11:30:00,31.63,31.75,31.63,31.75,66842.47895324069,15.423,15.4815,15.423,15.4815,66842.479
2006-06-12 11:40:00,31.75,31.75,31.67,31.72,24850.39050613653,15.4815,15.4815,15.4425,15.4668,24850.3905
2006-06-12 11:50:00,31.72,31.79,31.72,31.78,47469.31737498733,15.4668,15.501,15.4668,15.4961,47469.3174
2006-06-12 12:00:00,31.79,31.79,31.71,31.74,26473.27315143524,15.501,15.501,15.462,15.4766,26473.2732
2006-06-12 12:10:00,31.74,31.74,31.63,31.7,19677.45207424688,15.4766,15.4766,15.423,15.4571,19677.4521
2006-06-12 12:20:00,31.69,31.69,31.6,31.67,17851.70909828583,15.4522,15.4522,15.4083,15.4425,17851.7091
2006-06-12 12:30:00,31.66,31.66,31.58,31.58,12983.061162389697,15.4376,15.4376,15.3986,15.3986,12983.0612
2006-06-12 12:40:00,31.55,31.6,31.53,31.6,9534.435541129931,15.3839,15.4083,15.3742,15.4083,9534.4355
2006-06-12 12:50:00,31.62,31.67,31.62,31.65,12577.340501065017,15.4181,15.4425,15.4181,15.4327,12577.3405
2006-06-12 13:00:00,31.65,31.66,31.51,31.65,50816.51283091591,15.4327,15.4376,15.3644,15.4327,50816.5128
2006-06-12 13:10:00,31.65,31.65,31.56,31.57,13185.921493052034,15.4327,15.4327,15.3888,15.3937,13185.9215
2006-06-12 13:20:00,31.58,31.59,31.55,31.55,19068.871082259862,15.3986,15.4035,15.3839,15.3839,19068.8711
2006-06-12 13:30:00,31.56,31.56,31.45,31.47,26676.13348209757,15.3888,15.3888,15.3352,15.3449,26676.1335
2006-06-12 13:40:00,31.47,31.58,31.47,31.55,16330.256618318288,15.3449,15.3986,15.3449,15.3839,16330.2566
2006-06-12 13:50:00,31.57,31.59,31.53,31.58,39557.7644791561,15.3937,15.4035,15.3742,15.3986,39557.7645
2006-06-12 14:00:00,31.58,31.59,31.45,31.45,17851.70909828583,15.3986,15.4035,15.3352,15.3352,17851.7091
2006-06-12 14:10:00,31.46,31.48,31.35,31.38,31037.630591337864,15.3401,15.3498,15.2864,15.3011,31037.6306
2006-06-12 14:20:00,31.37,31.41,31.29,31.39,16127.396287655947,15.2962,15.3157,15.2572,15.3059,16127.3963
2006-06-12 14:30:00,31.39,31.4,31.34,31.37,17547.41860229232,15.3059,15.3108,15.2816,15.2962,17547.4186
2006-06-12 14:40:00,31.37,31.42,31.31,31.42,32863.37356729891,15.2962,15.3206,15.2669,15.3206,32863.3736
2006-06-12 14:50:00,31.42,31.45,31.4,31.4,15214.524799675424,15.3206,15.3352,15.3108,15.3108,15214.5248
2006-06-12 15:00:00,31.4,31.43,31.4,31.4,22111.77604219495,15.3108,15.3254,15.3108,15.3108,22111.776
2006-06-12 15:10:00,31.4,31.42,31.37,31.37,29211.88761537681,15.3108,15.3206,15.2962,15.2962,29211.8876
2006-06-12 15:20:00,31.37,31.38,31.17,31.21,62278.12151333807,15.2962,15.3011,15.1987,15.2182,62278.1215
2006-06-12 15:30:00,31.2,31.21,31.12,31.16,56496.602089461405,15.2133,15.2182,15.1743,15.1938,56496.6021
2006-06-12 15:40:00,31.16,31.2,31.14,31.19,88751.39466477331,15.1938,15.2133,15.184,15.2084,88751.3947
2006-06-12 15:50:00,31.19,31.2,31.13,31.13,105690.2322750786,15.2084,15.2133,15.1792,15.1792,105690.2323
2006-06-13 09:30:00,31.2,31.3,30.96,31.16,95851.50623795515,15.2133,15.262,15.0963,15.1938,95851.5062
2006-06-13 09:40:00,31.14,31.31,31.08,31.27,61872.40085201339,15.184,15.2669,15.1548,15.2474,61872.4009
2006-06-13 09:50:00,31.3,31.3,30.92,30.92,117354.7012881631,15.262,15.262,15.0768,15.0768,117354.7013
2006-06-13 10:00:00,30.89,30.96,30.83,30.88,173749.87321229334,15.0621,15.0963,15.0329,15.0573,173749.8732
2006-06-13 10:10:00,30.88,30.93,30.76,30.76,55786.59093214322,15.0573,15.0816,14.9987,14.9987,55786.5909
2006-06-13 10:20:00,30.75,31.1,30.72,31.1,255806.87696520943,14.9939,15.1645,14.9792,15.1645,255806.877
2006-06-13 10:30:00,31.09,31.12,30.91,30.91,63089.562835987424,15.1597,15.1743,15.0719,15.0719,63089.5628
2006-06-13 10:40:00,30.91,30.93,30.86,30.9,102951.61781113704,15.0719,15.0816,15.0475,15.067,102951.6178
2006-06-13 10:50:00,30.9,30.96,30.86,30.94,40774.92646313013,15.067,15.0963,15.0475,15.0865,40774.9265
2006-06-13 11:00:00,30.94,30.94,30.78,30.79,64712.44548128614,15.0865,15.0865,15.0085,15.0134,64712.4455
2006-06-13 11:10:00,30.78,30.8,30.76,30.78,93417.1822700071,15.0085,15.0182,14.9987,15.0085,93417.1823
2006-06-13 11:20:00,30.78,30.87,30.76,30.79,52135.10498022112,15.0085,15.0524,14.9987,15.0134,52135.105
2006-06-13 11:30:00,30.8,30.85,30.77,30.77,39050.61365250025,15.0182,15.0426,15.0036,15.0036,39050.6137
2006-06-13 11:40:00,30.78,30.9,30.73,30.9,55685.16076681205,15.0085,15.067,14.9841,15.067,55685.1608
2006-06-13 11:50:00,30.88,30.95,30.86,30.94,32964.803732630084,15.0573,15.0914,15.0475,15.0865,32964.8037
2006-06-13 12:00:00,30.95,31.11,30.91,31.11,43006.39010041586,15.0914,15.1694,15.0719,15.1694,43006.3901
2006-06-13 12:10:00,31.11,31.14,31.07,31.11,34891.97687392231,15.1694,15.184,15.1499,15.1694,34891.9769
2006-06-13 12:20:00,31.11,31.11,30.88,30.88,27284.714474084594,15.1694,15.1694,15.0573,15.0573,27284.7145
2006-06-13 12:30:00,30.88,30.89,30.81,30.81,24951.820671467696,15.0573,15.0621,15.0231,15.0231,24951.8207
2006-06-13 12:40:00,30.81,30.86,30.78,30.86,26473.27315143524,15.0231,15.0475,15.0085,15.0475,26473.2732
2006-06-13 12:50:00,30.86,30.88,30.79,30.8,14707.373973019576,15.0475,15.0573,15.0134,15.0182,14707.374
2006-06-13 13:00:00,30.8,30.8,30.71,30.72,51830.81448422761,15.0182,15.0182,14.9744,14.9792,51830.8145
2006-06-13 13:10:00,30.71,30.79,30.71,30.77,46657.87605233797,14.9744,15.0134,14.9744,15.0036,46657.8761
2006-06-13 13:20:00,30.77,30.79,30.7,30.72,27994.72563140278,15.0036,15.0134,14.9695,14.9792,27994.7256
2006-06-13 13:30:00,30.7,30.74,30.64,30.7,33370.524393954765,14.9695,14.989,14.9402,14.9695,33370.5244
2006-06-13 13:40:00,30.7,30.88,30.69,30.87,31341.92108733137,14.9695,15.0573,14.9646,15.0524,31341.9211
2006-06-13 13:50:00,30.85,30.92,30.78,30.8,29313.31778070798,15.0426,15.0768,15.0085,15.0182,29313.3178
2006-06-13 14:00:00,30.8,30.81,30.7,30.7,26777.563647428746,15.0182,15.0231,14.9695,14.9695,26777.5636
2006-06-13 14:10:00,30.66,30.67,30.57,30.62,73435.4396997667,14.95,14.9549,14.9061,14.9305,73435.4397
2006-06-13 14:20:00,30.61,30.64,30.56,30.61,105081.6512830916,14.9256,14.9402,14.9012,14.9256,105081.6513
2006-06-13 14:30:00,30.62,30.62,30.47,30.52,71001.11573181865,14.9305,14.9305,14.8573,14.8817,71001.1157
2006-06-13 14:40:00,30.51,30.55,30.42,30.42,85201.33887818237,14.8768,14.8963,14.833,14.833,85201.3389
2006-06-13 14:50:00,30.42,30.42,30.26,30.39,104574.50045643577,14.833,14.833,14.7549,14.8183,104574.5005
2006-06-13 15:00:00,30.39,30.4,30.26,30.27,54062.27812151334,14.8183,14.8232,14.7549,14.7598,54062.2781
2006-06-13 15:10:00,30.26,30.38,30.26,30.36,69378.23308651993,14.7549,14.8135,14.7549,14.8037,69378.2331
2006-06-13 15:20:00,30.37,30.67,30.33,30.59,143219.3934476113,14.8086,14.9549,14.7891,14.9158,143219.3934
2006-06-13 15:30:00,30.59,30.79,30.54,30.55,133786.38807181254,14.9158,15.0134,14.8915,14.8963,133786.3881
2006-06-13 15:40:00,30.55,30.67,30.41,30.41,82462.7244142408,14.8963,14.9549,14.8281,14.8281,82462.7244
2006-06-13 15:50:00,30.4,30.8,30.37,30.38,150623.7955167867,14.8232,15.0182,14.8086,14.8135,150623.7955
2006-06-14 09:30:00,30.42,30.66,30.4,30.66,64915.30581194847,14.833,14.95,14.8232,14.95,64915.3058
2006-06-14 09:40:00,30.65,30.7,30.56,30.58,50106.501673597726,14.9451,14.9695,14.9012,14.911,50106.5017
2006-06-14 09:50:00,30.58,30.75,30.56,30.64,87635.66284613044,14.911,14.9939,14.9012,14.9402,87635.6628
2006-06-14 10:00:00,30.63,30.64,30.51,30.54,76072.62399837712,14.9354,14.9402,14.8768,14.8915,76072.624
2006-06-14 10:10:00,30.54,30.6,30.5,30.57,69783.95374784461,14.8915,14.9207,14.872,14.9061,69783.9537
2006-06-14 10:20:00,30.55,30.61,30.54,30.57,91084.2884673902,14.8963,14.9256,14.8915,14.9061,91084.2885
2006-06-14 10:30:00,30.57,30.58,30.49,30.51,55076.57977482503,14.9061,14.911,14.8671,14.8768,55076.5798
2006-06-14 10:40:00,30.51,30.52,30.47,30.52,21300.3347195456,14.8768,14.8817,14.8573,14.8817,21300.3347
2006-06-14 10:50:00,30.52,30.56,30.48,30.5,40977.78679379248,14.8817,14.9012,14.8622,14.872,40977.7868
2006-06-14 11:00:00,30.5,30.53,30.41,30.42,23836.08885282483,14.872,14.8866,14.8281,14.833,23836.0889
2006-06-14 11:10:00,30.4,30.56,30.4,30.56,68465.3615985394,14.8232,14.9012,14.8232,14.9012,68465.3616
2006-06-14 11:20:00,30.55,30.6,30.54,30.6,16431.686783649457,14.8963,14.9207,14.8915,14.9207,16431.6868
2006-06-14 11:30:00,30.58,30.65,30.58,30.63,32051.93224464956,14.911,14.9451,14.911,14.9354,32051.9322
2006-06-14 11:40:00,30.64,30.68,30.55,30.57,71711.12688913682,14.9402,14.9597,14.8963,14.9061,71711.1269
2006-06-14 11:50:00,30.55,30.57,30.52,30.57,19981.74257024039,14.8963,14.9061,14.8817,14.9061,19981.7426
2006-06-14 12:00:00,30.57,30.6,30.53,30.56,35906.278527234,14.9061,14.9207,14.8866,14.9012,35906.2785
2006-06-14 12:10:00,30.56,30.56,30.53,30.56,24241.809514149507,14.9012,14.9012,14.8866,14.9012,24241.8095
2006-06-14 12:20:00,30.54,30.56,30.54,30.54,16228.826452987118,14.8915,14.9012,14.8915,14.8915,16228.8265
2006-06-14 12:30:00,30.55,30.56,30.53,30.55,31950.50207931839,14.8963,14.9012,14.8866,14.8963,31950.5021
2006-06-14 12:40:00,30.55,30.56,30.54,30.56,17750.27893295466,14.8963,14.9012,14.8915,14.9012,17750.2789
2006-06-14 12:50:00,30.55,30.56,30.53,30.54,11664.469013084492,14.8963,14.9012,14.8866,14.8915,11664.469
2006-06-14 13:00:00,30.54,30.55,30.47,30.47,19778.88223957805,14.8915,14.8963,14.8573,14.8573,19778.8822
2006-06-14 13:10:00,30.48,30.51,30.44,30.44,34080.53555127295,14.8622,14.8768,14.8427,14.8427,34080.5356
2006-06-14 13:20:00,30.44,30.46,30.39,30.42,25458.97149812354,14.8427,14.8525,14.8183,14.833,25458.9715
2006-06-14 13:30:00,30.42,30.42,30.37,30.38,18663.150420935188,14.833,14.833,14.8086,14.8135,18663.1504
2006-06-14 13:40:00,30.38,30.44,30.38,30.43,20996.04422355209,14.8135,14.8427,14.8135,14.8378,20996.0442
2006-06-14 13:50:00,30.43,30.54,30.42,30.54,23024.64753017548,14.8378,14.8915,14.833,14.8915,23024.6475
2006-06-14 14:00:00,30.54,30.56,30.49,30.56,43614.97109240288,14.8915,14.9012,14.8671,14.9012,43614.9711
2006-06-14 14:10:00,30.56,30.6,30.46,30.48,42194.948777766505,14.9012,14.9207,14.8525,14.8622,42194.9488
2006-06-14 14:20:00,30.49,30.54,30.45,30.51,25966.12232477939,14.8671,14.8915,14.8476,14.8768,25966.1223
2006-06-14 14:30:00,30.51,30.54,30.46,30.48,29617.60827670149,14.8768,14.8915,14.8525,14.8622,29617.6083
2006-06-14 14:40:00,30.47,30.47,30.39,30.44,44832.13307637692,14.8573,14.8573,14.8183,14.8427,44832.1331
2006-06-14 14:50:00,30.45,30.57,30.45,30.52,38644.89299117558,14.8476,14.9061,14.8476,14.8817,38644.893
2006-06-14 15:00:00,30.54,30.6,30.54,30.58,20894.614058220915,14.8915,14.9207,14.8915,14.911,20894.6141
2006-06-14 15:10:00,30.58,30.58,30.48,30.55,26980.423978091083,14.911,14.911,14.8622,14.8963,26980.424
2006-06-14 15:20:00,30.55,30.55,30.47,30.48,34181.96571660412,14.8963,14.8963,14.8573,14.8622,34181.9657
2006-06-14 15:30:00,30.48,30.63,30.48,30.63,48889.339689623695,14.8622,14.9354,14.8622,14.9354,48889.3397
2006-06-14 15:40:00,30.63,30.7,30.6,30.69,47266.45704432498,14.9354,14.9695,14.9207,14.9646,47266.457
2006-06-14 15:50:00,30.7,30.78,30.69,30.75,95750.076072624,14.9695,15.0085,14.9646,14.9939,95750.0761
2006-06-15 09:30:00,31.06,31.2,31.02,31.04,98792.98103255908,15.145,15.2133,15.1255,15.1353,98792.981
2006-06-15 09:40:00,31.04,31.37,31.04,31.35,93011.46160868242,15.1353,15.2962,15.1353,15.2864,93011.4616
2006-06-15 09:50:00,31.37,31.56,31.33,31.52,104473.07029110458,15.2962,15.3888,15.2767,15.3693,104473.0703
2006-06-15 10:00:00,31.53,31.56,31.38,31.49,99604.42235520844,15.3742,15.3888,15.3011,15.3547,99604.4224
2006-06-15 10:10:00,31.49,31.49,31.27,31.27,40673.49629779896,15.3547,15.3547,15.2474,15.2474,40673.4963
2006-06-15 10:20:00,31.29,31.42,31.28,31.39,47367.88720965615,15.2572,15.3206,15.2523,15.3059,47367.8872
2006-06-15 10:30:00,31.39,31.45,31.39,31.41,97271.52855259154,15.3059,15.3352,15.3059,15.3157,97271.5286
2006-06-15 10:40:00,31.4,31.45,31.39,31.39,143625.114108936,15.3108,15.3352,15.3059,15.3059,143625.1141
2006-06-15 10:50:00,31.4,31.45,31.35,31.45,50005.07150826656,15.3108,15.3352,15.2864,15.3352,50005.0715
2006-06-15 11:00:00,31.45,31.53,31.44,31.51,72116.8475504615,15.3352,15.3742,15.3303,15.3644,72116.8476
2006-06-15 11:10:00,31.52,31.61,31.51,31.59,143827.97443959833,15.3693,15.4132,15.3644,15.4035,143827.9744
2006-06-15 11:20:00,31.6,31.68,31.57,31.58,138147.88518105284,15.4083,15.4473,15.3937,15.3986,138147.8852
2006-06-15 11:30:00,31.58,31.58,31.49,31.5,14910.234303681917,15.3986,15.3986,15.3547,15.3596,14910.2343
2006-06-15 11:40:00,31.5,31.5,31.44,31.45,24546.10001014301,15.3596,15.3596,15.3303,15.3352,24546.1
2006-06-15 11:50:00,31.45,31.47,31.44,31.47,21908.91571153261,15.3352,15.3449,15.3303,15.3449,21908.9157
2006-06-15 12:00:00,31.47,31.5,31.47,31.47,25256.111167461204,15.3449,15.3596,15.3449,15.3449,25256.1112
2006-06-15 12:10:00,31.47,31.48,31.41,31.44,38340.60249518207,15.3449,15.3498,15.3157,15.3303,38340.6025
2006-06-15 12:20:00,31.43,31.44,31.41,31.41,8621.564053149406,15.3254,15.3303,15.3157,15.3157,8621.5641
2006-06-15 12:30:00,31.41,31.44,31.41,31.44,12881.630997058524,15.3157,15.3303,15.3157,15.3303,12881.631
2006-06-15 12:40:00,31.44,31.48,31.44,31.47,80231.26077695507,15.3303,15.3498,15.3303,15.3449,80231.2608
2006-06-15 12:50:00,31.48,31.48,31.45,31.45,25256.111167461204,15.3498,15.3498,15.3352,15.3352,25256.1112
2006-06-15 13:00:00,31.45,31.45,31.36,31.36,54670.85911350035,15.3352,15.3352,15.2913,15.2913,54670.8591
2006-06-15 13:10:00,31.37,31.41,31.36,31.37,33269.094228623595,15.2962,15.3157,15.2913,15.2962,33269.0942
2006-06-15 13:20:00,31.36,31.37,31.33,31.34,20387.463231565067,15.2913,15.2962,15.2767,15.2816,20387.4632
2006-06-15 13:30:00,31.32,31.34,31.23,31.24,46049.29506035095,15.2718,15.2816,15.2279,15.2328,46049.2951
2006-06-15 13:40:00,31.24,31.31,31.23,31.3,32356.22274064307,15.2328,15.2669,15.2279,15.262,32356.2227
2006-06-15 13:50:00,31.29,31.31,31.29,31.31,19170.30124759104,15.2572,15.2669,15.2572,15.2669,19170.3012
2006-06-15 14:00:00,31.31,31.4,31.31,31.4,77999.79713966933,15.2669,15.3108,15.2669,15.3108,77999.7971
2006-06-15 14:10:00,31.39,31.49,31.37,31.49,78811.2384623187,15.3059,15.3547,15.2962,15.3547,78811.2385
2006-06-15 14:20:00,31.5,31.56,31.5,31.55,65726.74713459783,15.3596,15.3888,15.3596,15.3839,65726.7471
2006-06-15 14:30:00,31.55,31.57,31.54,31.56,32356.22274064307,15.3839,15.3937,15.3791,15.3888,32356.2227
2006-06-15 14:40:00,31.56,31.6,31.54,31.56,88345.67400344863,15.3888,15.4083,15.3791,15.3888,88345.674
2006-06-15 14:50:00,31.55,31.56,31.51,31.52,57510.9037427731,15.3839,15.3888,15.3644,15.3693,57510.9037
2006-06-15 15:00:00,31.52,31.54,31.5,31.54,34993.40703925347,15.3693,15.3791,15.3596,15.3791,34993.407
2006-06-15 15:10:00,31.54,31.56,31.52,31.53,75768.33350238361,15.3791,15.3888,15.3693,15.3742,75768.3335
2006-06-15 15:20:00,31.52,31.55,31.51,31.52,86012.78020083172,15.3693,15.3839,15.3644,15.3693,86012.7802
2006-06-15 15:30:00,31.52,31.54,31.51,31.53,62988.132670656254,15.3693,15.3791,15.3644,15.3742,62988.1327
2006-06-15 15:40:00,31.53,31.55,31.51,31.52,135916.42154376712,15.3742,15.3839,15.3644,15.3693,135916.4215
2006-06-15 15:50:00,31.51,31.52,31.47,31.49,126584.84633329952,15.3644,15.3693,15.3449,15.3547,126584.8463
2006-06-16 09:30:00,31.49,31.49,31.17,31.2,495182.06714676943,15.3547,15.3547,15.1987,15.2133,495182.0671
2006-06-16 09:40:00,31.19,31.28,31.15,31.28,67349.62977989654,15.2084,15.2523,15.1889,15.2523,67349.6298
2006-06-16 09:50:00,31.28,31.36,31.12,31.31,58829.4958920783,15.2523,15.2913,15.1743,15.2669,58829.4959
2006-06-16 10:00:00,31.31,31.32,31.11,31.13,83172.73557155898,15.2669,15.2718,15.1694,15.1792,83172.7356
2006-06-16 10:10:00,31.13,31.23,31.13,31.18,34181.96571660412,15.1792,15.2279,15.1792,15.2035,34181.9657
2006-06-16 10:20:00,31.17,31.3,31.17,31.24,35500.55786590932,15.1987,15.262,15.1987,15.2328,35500.5579
2006-06-16 10:30:00,31.25,31.28,31.23,31.28,65929.60746526017,15.2377,15.2523,15.2279,15.2523,65929.6075
2006-06-16 10:40:00,31.27,31.27,31.17,31.18,34790.54670859114,15.2474,15.2474,15.1987,15.2035,34790.5467
2006-06-16 10:50:00,31.17,31.27,31.16,31.22,35703.41819657166,15.1987,15.2474,15.1938,15.223,35703.4182
2006-06-16 11:00:00,31.22,31.28,31.22,31.26,36007.70869256517,15.223,15.2523,15.223,15.2425,36007.7087
2006-06-16 11:10:00,31.26,31.27,31.17,31.17,19778.88223957805,15.2425,15.2474,15.1987,15.1987,19778.8822
2006-06-16 11:20:00,31.17,31.17,31.08,31.12,33573.3847246171,15.1987,15.1987,15.1548,15.1743,33573.3847
2006-06-16 11:30:00,31.12,31.23,31.12,31.22,39456.33431382493,15.1743,15.2279,15.1743,15.223,39456.3343
2006-06-16 11:40:00,31.22,31.29,31.2,31.28,51120.80332690942,15.223,15.2572,15.2133,15.2523,51120.8033
2006-06-16 11:50:00,31.28,31.29,31.23,31.28,27589.004970078106,15.2523,15.2572,15.2279,15.2523,27589.005
2006-06-16 12:00:00,31.29,31.35,31.28,31.35,25256.111167461204,15.2572,15.2864,15.2523,15.2864,25256.1112
2006-06-16 12:10:00,31.35,31.35,31.27,31.29,51729.38431889644,15.2864,15.2864,15.2474,15.2572,51729.3843
2006-06-16 12:20:00,31.29,31.35,31.29,31.33,26168.982655441727,15.2572,15.2864,15.2572,15.2767,26168.9827
2006-06-16 12:30:00,31.35,31.35,31.23,31.28,40064.91530581195,15.2864,15.2864,15.2279,15.2523,40064.9153
2006-06-16 12:40:00,31.28,31.33,31.23,31.27,26676.13348209757,15.2523,15.2767,15.2279,15.2474,26676.1335
2006-06-16 12:50:00,31.27,31.34,31.23,31.34,27994.72563140278,15.2474,15.2816,15.2279,15.2816,27994.7256
2006-06-16 13:00:00,31.33,31.35,31.3,31.31,20996.04422355209,15.2767,15.2864,15.262,15.2669,20996.0442
2006-06-16 13:10:00,31.31,31.31,31.29,31.29,20894.614058220915,15.2669,15.2669,15.2572,15.2572,20894.6141
2006-06-16 13:20:00,31.3,31.38,31.29,31.35,86215.64053149406,15.262,15.3011,15.2572,15.2864,86215.6405
2006-06-16 13:30:00,31.35,31.39,31.33,31.34,16431.686783649457,15.2864,15.3059,15.2767,15.2816,16431.6868
2006-06-16 13:40:00,31.33,31.36,31.27,31.36,17141.697940967642,15.2767,15.2913,15.2474,15.2913,17141.6979
2006-06-16 13:50:00,31.36,31.4,31.35,31.4,23734.658687493666,15.2913,15.3108,15.2864,15.3108,23734.6587
2006-06-16 14:00:00,31.4,31.43,31.37,31.41,38847.75332183792,15.3108,15.3254,15.2962,15.3157,38847.7533
2006-06-16 14:10:00,31.4,31.54,31.39,31.54,45542.1442336951,15.3108,15.3791,15.3059,15.3791,45542.1442
2006-06-16 14:20:00,31.54,31.54,31.39,31.39,38340.60249518207,15.3791,15.3791,15.3059,15.3059,38340.6025
2006-06-16 14:30:00,31.39,31.43,31.37,31.37,20691.75372755857,15.3059,15.3254,15.2962,15.2962,20691.7537
2006-06-16 14:40:00,31.37,31.45,31.35,31.35,50005.07150826656,15.2962,15.3352,15.2864,15.2864,50005.0715
2006-06-16 14:50:00,31.36,31.45,31.22,31.44,60553.808702708186,15.2913,15.3352,15.223,15.3303,60553.8087
2006-06-16 15:00:00,31.45,31.46,31.38,31.42,97068.6682219292,15.3352,15.3401,15.3011,15.3206,97068.6682
2006-06-16 15:10:00,31.42,31.45,31.42,31.45,32356.22274064307,15.3206,15.3352,15.3206,15.3352,32356.2227
2006-06-16 15:20:00,31.45,31.45,31.39,31.4,60756.66903337053,15.3352,15.3352,15.3059,15.3108,60756.669
2006-06-16 15:30:00,31.4,31.47,31.37,31.38,103053.0479764682,15.3108,15.3449,15.2962,15.3011,103053.048
2006-06-16 15:40:00,31.38,31.4,31.28,31.29,79318.38928897455,15.3011,15.3108,15.2523,15.2572,79318.3893
2006-06-16 15:50:00,31.29,31.32,31.26,31.29,171619.83974033876,15.2572,15.2718,15.2425,15.2572,171619.8397
2006-06-19 09:30:00,31.27,31.36,31.21,31.23,53250.83679886398,15.2474,15.2913,15.2182,15.2279,53250.8368
2006-06-19 09:40:00,31.22,31.3,31.12,31.12,49295.06035094837,15.223,15.262,15.1743,15.1743,49295.0604
2006-06-19 09:50:00,31.12,31.12,30.96,30.98,91388.57896338373,15.1743,15.1743,15.0963,15.106,91388.579
2006-06-19 10:00:00,30.96,30.99,30.91,30.95,58423.77523075363,15.0963,15.1109,15.0719,15.0914,58423.7752
2006-06-19 10:10:00,30.95,30.96,30.86,30.94,63799.57399330561,15.0914,15.0963,15.0475,15.0865,63799.574
2006-06-19 10:20:00,30.94,30.94,30.79,30.81,63901.00415863678,15.0865,15.0865,15.0134,15.0231,63901.0042
2006-06-19 10:30:00,30.81,30.84,30.76,30.83,116238.96946952023,15.0231,15.0377,14.9987,15.0329,116238.9695
2006-06-19 10:40:00,30.85,31.04,30.84,31.03,50512.22233492241,15.0426,15.1353,15.0377,15.1304,50512.2223
2006-06-19 10:50:00,31.03,31.17,31.03,31.13,88041.38350745512,15.1304,15.1987,15.1304,15.1792,88041.3835
2006-06-19 11:00:00,31.14,31.24,31.12,31.18,33776.24505527944,15.184,15.2328,15.1743,15.2035,33776.2451
2006-06-19 11:10:00,31.19,31.24,31.1,31.16,52033.67481488995,15.2084,15.2328,15.1645,15.1938,52033.6748
2006-06-19 11:20:00,31.16,31.17,30.99,31.01,32356.22274064307,15.1938,15.1987,15.1109,15.1206,32356.2227
2006-06-19 11:30:00,31.02,31.04,30.81,30.83,88041.38350745512,15.1255,15.1353,15.0231,15.0329,88041.3835
2006-06-19 11:40:00,30.83,30.98,30.83,30.96,42702.09960442236,15.0329,15.106,15.0329,15.0963,42702.0996
2006-06-19 11:50:00,30.95,30.96,30.85,30.89,64813.87564661731,15.0914,15.0963,15.0426,15.0621,64813.8756
2006-06-19 12:00:00,30.89,31.02,30.87,30.97,17648.84876762349,15.0621,15.1255,15.0524,15.1011,17648.8488
2006-06-19 12:10:00,30.95,30.96,30.91,30.95,10954.457855766304,15.0914,15.0963,15.0719,15.0914,10954.4579
2006-06-19 12:20:00,30.97,30.99,30.94,30.96,15113.094634344254,15.1011,15.1109,15.0865,15.0963,15113.0946
2006-06-19 12:30:00,30.98,31.06,30.95,30.95,20996.04422355209,15.106,15.145,15.0914,15.0914,20996.0442
2006-06-19 12:40:00,30.96,31.06,30.95,31.06,15315.954965006593,15.0963,15.145,15.0914,15.145,15315.955
2006-06-19 12:50:00,31.06,31.07,31.01,31.03,34993.40703925347,15.145,15.1499,15.1206,15.1304,34993.407
2006-06-19 13:00:00,31.03,31.03,30.9,30.94,13388.781823714373,15.1304,15.1304,15.067,15.0865,13388.7818
2006-06-19 13:10:00,30.94,30.95,30.82,30.83,18561.720255604017,15.0865,15.0914,15.028,15.0329,18561.7203
2006-06-19 13:20:00,30.82,30.82,30.67,30.71,46455.01572167563,15.028,15.028,14.9549,14.9744,46455.0157
2006-06-19 13:30:00,30.73,30.75,30.61,30.65,51526.5239882341,14.9841,14.9939,14.9256,14.9451,51526.524
2006-06-19 13:40:00,30.67,30.75,30.57,30.74,22314.636372857287,14.9549,14.9939,14.9061,14.989,22314.6364
2006-06-19 13:50:00,30.72,30.77,30.68,30.77,14504.513642357237,14.9792,15.0036,14.9597,15.0036,14504.5136
2006-06-19 14:00:00,30.75,30.78,30.67,30.78,19271.731412922203,14.9939,15.0085,14.9549,15.0085,19271.7314
2006-06-19 14:10:00,30.75,30.9,30.75,30.87,26777.563647428746,14.9939,15.067,14.9939,15.0524,26777.5636
2006-06-19 14:20:00,30.86,30.87,30.78,30.87,26878.99381275992,15.0475,15.0524,15.0085,15.0524,26878.9938
2006-06-19 14:30:00,30.87,30.88,30.82,30.83,33776.24505527944,15.0524,15.0573,15.028,15.0329,33776.2451
2006-06-19 14:40:00,30.82,30.82,30.64,30.64,35399.12770057815,15.028,15.028,14.9402,14.9402,35399.1277
2006-06-19 14:50:00,30.64,30.69,30.6,30.6,27994.72563140278,14.9402,14.9646,14.9207,14.9207,27994.7256
2006-06-19 15:00:00,30.6,30.71,30.59,30.67,33471.95455928593,14.9207,14.9744,14.9158,14.9549,33471.9546
2006-06-19 15:10:00,30.69,30.75,30.61,30.75,62379.55167866924,14.9646,14.9939,14.9256,14.9939,62379.5517
2006-06-19 15:20:00,30.77,30.9,30.75,30.88,43310.68059640937,15.0036,15.067,14.9939,15.0573,43310.6806
2006-06-19 15:30:00,30.86,30.89,30.78,30.82,43817.83142306522,15.0475,15.0621,15.0085,15.028,43817.8314
2006-06-19 15:40:00,30.8,30.81,30.67,30.71,53453.69712952632,15.0182,15.0231,14.9549,14.9744,53453.6971
2006-06-19 15:50:00,30.71,30.75,30.7,30.71,66132.46779592251,14.9744,14.9939,14.9695,14.9744,66132.4678
2006-06-20 09:30:00,30.89,30.96,30.81,30.89,45542.1442336951,15.0621,15.0963,15.0231,15.0621,45542.1442
2006-06-20 09:40:00,30.88,30.9,30.77,30.77,31544.781417993712,15.0573,15.067,15.0036,15.0036,31544.7814
2006-06-20 09:50:00,30.77,30.86,30.66,30.72,29009.02728471448,15.0036,15.0475,14.95,14.9792,29009.0273
2006-06-20 10:00:00,30.72,30.76,30.71,30.76,49700.78101227305,14.9792,14.9987,14.9744,14.9987,49700.781
2006-06-20 10:10:00,30.74,30.79,30.71,30.79,26676.13348209757,14.989,15.0134,14.9744,15.0134,26676.1335
2006-06-20 10:20:00,30.79,30.82,30.76,30.79,16938.837610305305,15.0134,15.028,14.9987,15.0134,16938.8376
2006-06-20 10:30:00,30.79,30.86,30.76,30.8,102241.60665381885,15.0134,15.0475,14.9987,15.0182,102241.6067
2006-06-20 10:40:00,30.81,30.81,30.77,30.79,17953.139263617,15.0231,15.0231,15.0036,15.0134,17953.1393
2006-06-20 10:50:00,30.79,30.84,30.76,30.84,12273.050005071507,15.0134,15.0377,14.9987,15.0377,12273.05
2006-06-20 11:00:00,30.82,30.95,30.82,30.91,41789.22811644183,15.028,15.0914,15.028,15.0719,41789.2281
2006-06-20 11:10:00,30.91,30.92,30.86,30.91,112993.2041789228,15.0719,15.0768,15.0475,15.0719,112993.2042
2006-06-20 11:20:00,30.91,31.02,30.9,31.01,33573.3847246171,15.0719,15.1255,15.067,15.1206,33573.3847
2006-06-20 11:30:00,31.01,31.05,30.98,31.04,48382.18886296784,15.1206,15.1401,15.106,15.1353,48382.1889
2006-06-20 11:40:00,31.05,31.08,31.03,31.06,58930.92605740947,15.1401,15.1548,15.1304,15.145,58930.9261
2006-06-20 11:50:00,31.06,31.07,30.96,30.96,20996.04422355209,15.145,15.1499,15.0963,15.0963,20996.0442
2006-06-20 12:00:00,30.96,30.99,30.95,30.98,16228.826452987118,15.0963,15.1109,15.0914,15.106,16228.8265
2006-06-20 12:10:00,30.97,31.0,30.97,30.99,11765.89917841566,15.1011,15.1158,15.1011,15.1109,11765.8992
2006-06-20 12:20:00,31.0,31.03,30.97,30.97,13693.07231970788,15.1158,15.1304,15.1011,15.1011,13693.0723
2006-06-20 12:30:00,30.97,31.0,30.96,30.99,28400.44629272745,15.1011,15.1158,15.0963,15.1109,28400.4463
2006-06-20 12:40:00,30.99,31.02,30.99,31.01,22213.20620752612,15.1109,15.1255,15.1109,15.1206,22213.2062
2006-06-20 12:50:00,31.01,31.01,30.97,31.0,30429.04959935085,15.1206,15.1206,15.1011,15.1158,30429.0496
2006-06-20 13:00:00,31.0,31.06,31.0,31.06,21198.904554214423,15.1158,15.145,15.1158,15.145,21198.9046
2006-06-20 13:10:00,31.06,31.07,31.04,31.05,15721.67562633127,15.145,15.1499,15.1353,15.1401,15721.6756
2006-06-20 13:20:00,31.05,31.07,31.02,31.03,14808.804138350746,15.1401,15.1499,15.1255,15.1304,14808.8041
2006-06-20 13:30:00,31.04,31.07,30.99,31.04,71812.557054468,15.1353,15.1499,15.1109,15.1353,71812.5571
2006-06-20 13:40:00,31.06,31.09,31.03,31.07,30023.32893802617,15.145,15.1597,15.1304,15.1499,30023.3289
2006-06-20 13:50:00,31.06,31.09,31.05,31.06,15924.53595699361,15.145,15.1597,15.1401,15.145,15924.536
2006-06-20 14:00:00,31.05,31.1,31.04,31.09,31443.35125266254,15.1401,15.1645,15.1353,15.1597,31443.3513
2006-06-20 14:10:00,31.1,31.12,31.07,31.1,40572.06613246779,15.1645,15.1743,15.1499,15.1645,40572.0661
2006-06-20 14:20:00,31.1,31.14,31.06,31.12,77594.07647834466,15.1645,15.184,15.145,15.1743,77594.0765
2006-06-20 14:30:00,31.12,31.19,31.12,31.18,29719.03844203266,15.1743,15.2084,15.1743,15.2035,29719.0384
2006-06-20 14:40:00,31.18,31.25,31.17,31.17,59235.216553402985,15.2035,15.2377,15.1987,15.1987,59235.2166
2006-06-20 14:50:00,31.17,31.27,31.16,31.21,53047.97646820165,15.1987,15.2474,15.1938,15.2182,53047.9765
2006-06-20 15:00:00,31.22,31.25,31.2,31.2,53555.12729485749,15.223,15.2377,15.2133,15.2133,53555.1273
2006-06-20 15:10:00,31.19,31.25,31.19,31.25,43006.39010041586,15.2084,15.2377,15.2084,15.2377,43006.3901
2006-06-20 15:20:00,31.23,31.25,31.19,31.19,30226.189268688508,15.2279,15.2377,15.2084,15.2084,30226.1893
2006-06-20 15:30:00,31.18,31.18,31.07,31.08,61466.68019068871,15.2035,15.2035,15.1499,15.1548,61466.6802
2006-06-20 15:40:00,31.08,31.08,30.96,30.96,57916.624404097776,15.1548,15.1548,15.0963,15.0963,57916.6244
2006-06-20 15:50:00,30.97,31.03,30.94,31.03,126280.55583730602,15.1011,15.1304,15.0865,15.1304,126280.5558
2006-06-21 09:30:00,30.99,31.31,30.99,31.31,39354.90414849376,15.1109,15.2669,15.1109,15.2669,39354.9041
2006-06-21 09:40:00,31.31,31.63,31.29,31.63,84795.61821685769,15.2669,15.423,15.2572,15.423,84795.6182
2006-06-21 09:50:00,31.64,31.65,31.4,31.4,80636.98143827975,15.4278,15.4327,15.3108,15.3108,80636.9814
2006-06-21 10:00:00,31.38,31.59,31.38,31.54,85201.33887818237,15.3011,15.4035,15.3011,15.3791,85201.3389
2006-06-21 10:10:00,31.55,31.75,31.49,31.75,93417.1822700071,15.3839,15.4815,15.3547,15.4815,93417.1823
2006-06-21 10:20:00,31.73,31.74,31.43,31.46,50106.501673597726,15.4717,15.4766,15.3254,15.3401,50106.5017
2006-06-21 10:30:00,31.47,31.56,31.46,31.52,78405.51780099401,15.3449,15.3888,15.3401,15.3693,78405.5178
2006-06-21 10:40:00,31.52,31.56,31.52,31.55,54163.70828684451,15.3693,15.3888,15.3693,15.3839,54163.7083
2006-06-21 10:50:00,31.56,31.61,31.52,31.56,159346.78973526726,15.3888,15.4132,15.3693,15.3888,159346.7897
2006-06-21 11:00:00,31.54,31.65,31.53,31.56,30733.34009534436,15.3791,15.4327,15.3742,15.3888,30733.3401
2006-06-21 11:10:00,31.55,31.64,31.54,31.64,19576.02190891571,15.3839,15.4278,15.3791,15.4278,19576.0219
2006-06-21 11:20:00,31.63,31.7,31.6,31.68,31747.64174865605,15.423,15.4571,15.4083,15.4473,31747.6417
2006-06-21 11:30:00,31.68,31.73,31.61,31.61,32660.513236636576,15.4473,15.4717,15.4132,15.4132,32660.5132
2006-06-21 11:40:00,31.62,31.69,31.61,31.65,50410.79216959124,15.4181,15.4522,15.4132,15.4327,50410.7922
2006-06-21 11:50:00,31.64,31.68,31.63,31.64,18967.440916928696,15.4278,15.4473,15.423,15.4278,18967.4409
2006-06-21 12:00:00,31.64,31.84,31.64,31.78,88852.82483010448,15.4278,15.5254,15.4278,15.4961,88852.8248
2006-06-21 12:10:00,31.79,31.79,31.69,31.73,101024.44466984482,15.501,15.501,15.4522,15.4717,101024.4447
2006-06-21 12:20:00,31.73,31.75,31.59,31.63,22618.926868850795,15.4717,15.4815,15.4035,15.423,22618.9269
2006-06-21 12:30:00,31.63,31.67,31.62,31.65,17648.84876762349,15.423,15.4425,15.4181,15.4327,17648.8488
2006-06-21 12:40:00,31.66,31.66,31.61,31.62,16533.116948980627,15.4376,15.4376,15.4132,15.4181,16533.1169
2006-06-21 12:50:00,31.61,31.81,31.6,31.78,71001.11573181865,15.4132,15.5107,15.4083,15.4961,71001.1157
2006-06-21 13:00:00,31.78,31.8,31.74,31.75,34891.97687392231,15.4961,15.5059,15.4766,15.4815,34891.9769
2006-06-21 13:10:00,31.75,31.82,31.75,31.77,42397.809108428846,15.4815,15.5156,15.4815,15.4912,42397.8091
2006-06-21 13:20:00,31.77,31.78,31.64,31.68,49599.35084694188,15.4912,15.4961,15.4278,15.4473,49599.3508
2006-06-21 13:30:00,31.68,31.74,31.67,31.7,20083.17273557156,15.4473,15.4766,15.4425,15.4571,20083.1727
2006-06-21 13:40:00,31.69,31.72,31.65,31.66,23836.08885282483,15.4522,15.4668,15.4327,15.4376,23836.0889
2006-06-21 13:50:00,31.66,31.73,31.65,31.72,20691.75372755857,15.4376,15.4717,15.4327,15.4668,20691.7537
2006-06-21 14:00:00,31.71,31.74,31.7,31.7,48889.339689623695,15.462,15.4766,15.4571,15.4571,48889.3397
2006-06-21 14:10:00,31.71,31.79,31.71,31.79,37326.300841870376,15.462,15.501,15.462,15.501,37326.3008
2006-06-21 14:20:00,31.8,31.85,31.79,31.81,27791.86530074044,15.5059,15.5302,15.501,15.5107,27791.8653
2006-06-21 14:30:00,31.81,31.83,31.78,31.83,23531.79835683132,15.5107,15.5205,15.4961,15.5205,23531.7984
2006-06-21 14:40:00,31.83,31.88,31.81,31.81,43817.83142306522,15.5205,15.5449,15.5107,15.5107,43817.8314
2006-06-21 14:50:00,31.81,31.86,31.81,31.85,34587.6863779288,15.5107,15.5351,15.5107,15.5302,34587.6864
2006-06-21 15:00:00,31.83,31.86,31.8,31.86,44832.13307637692,15.5205,15.5351,15.5059,15.5351,44832.1331
2006-06-21 15:10:00,31.86,31.88,31.84,31.85,32964.803732630084,15.5351,15.5449,15.5254,15.5302,32964.8037
2006-06-21 15:20:00,31.85,31.86,31.81,31.82,65929.60746526017,15.5302,15.5351,15.5107,15.5156,65929.6075
2006-06-21 15:30:00,31.83,31.83,31.73,31.76,79318.38928897455,15.5205,15.5205,15.4717,15.4863,79318.3893
2006-06-21 15:40:00,31.75,31.77,31.66,31.7,45136.423572370426,15.4815,15.4912,15.4376,15.4571,45136.4236
2006-06-21 15:50:00,31.71,31.77,31.7,31.77,98082.9698752409,15.462,15.4912,15.4571,15.4912,98082.9699
2006-06-22 09:30:00,31.68,31.75,31.66,31.75,145247.99675423471,15.4473,15.4815,15.4376,15.4815,145247.9968
2006-06-22 09:40:00,31.77,31.87,31.59,31.65,215031.95050207933,15.4912,15.54,15.4035,15.4327,215031.9505
2006-06-22 09:50:00,31.65,31.66,31.54,31.6,22720.357034181965,15.4327,15.4376,15.3791,15.4083,22720.357
2006-06-22 10:00:00,31.6,31.61,31.5,31.5,35500.55786590932,15.4083,15.4132,15.3596,15.3596,35500.5579
2006-06-22 10:10:00,31.51,31.55,31.5,31.55,25661.83182878588,15.3644,15.3839,15.3596,15.3839,25661.8318
2006-06-22 10:20:00,31.54,31.61,31.53,31.61,41992.08844710417,15.3791,15.4132,15.3742,15.4132,41992.0884
2006-06-22 10:30:00,31.61,31.8,31.61,31.75,71406.83639314333,15.4132,15.5059,15.4132,15.4815,71406.8364
2006-06-22 10:40:00,31.75,31.8,31.73,31.74,47469.31737498733,15.4815,15.5059,15.4717,15.4766,47469.3174
2006-06-22 10:50:00,31.75,31.83,31.73,31.81,42803.52976975353,15.4815,15.5205,15.4717,15.5107,42803.5298
2006-06-22 11:00:00,31.81,31.86,31.78,31.81,50005.07150826656,15.5107,15.5351,15.4961,15.5107,50005.0715
2006-06-22 11:10:00,31.75,31.84,31.74,31.84,77492.6463130135,15.4815,15.5254,15.4766,15.5254,77492.6463
2006-06-22 11:20:00,31.82,31.96,31.82,31.93,35094.83720458464,15.5156,15.5839,15.5156,15.5692,35094.8372
2006-06-22 11:30:00,31.92,31.98,31.9,31.96,82361.29424890963,15.5644,15.5936,15.5546,15.5839,82361.2942
2006-06-22 11:40:00,31.95,31.99,31.89,31.91,31544.781417993712,15.579,15.5985,15.5497,15.5595,31544.7814
2006-06-22 11:50:00,31.9,31.93,31.83,31.93,12577.340501065017,15.5546,15.5692,15.5205,15.5692,12577.3405
2006-06-22 12:00:00,31.91,31.94,31.9,31.9,9940.15620245461,15.5595,15.5741,15.5546,15.5546,9940.1562
2006-06-22 12:10:00,31.92,31.94,31.9,31.9,11055.888021097477,15.5644,15.5741,15.5546,15.5546,11055.888
2006-06-22 12:20:00,31.91,31.92,31.85,31.86,12881.630997058524,15.5595,15.5644,15.5302,15.5351,12881.631
2006-06-22 12:30:00,31.85,31.85,31.8,31.84,17445.988436961154,15.5302,15.5302,15.5059,15.5254,17445.9884
2006-06-22 12:40:00,31.83,31.84,31.8,31.81,30733.34009534436,15.5205,15.5254,15.5059,15.5107,30733.3401
2006-06-22 12:50:00,31.81,31.84,31.78,31.83,18967.440916928696,15.5107,15.5254,15.4961,15.5205,18967.4409
2006-06-22 13:00:00,31.83,31.89,31.83,31.87,13388.781823714373,15.5205,15.5497,15.5205,15.54,13388.7818
2006-06-22 13:10:00,31.86,31.87,31.82,31.82,7810.122730500051,15.5351,15.54,15.5156,15.5156,7810.1227
2006-06-22 13:20:00,31.81,31.9,31.81,31.87,25966.12232477939,15.5107,15.5546,15.5107,15.54,25966.1223
2006-06-22 13:30:00,31.87,31.87,31.77,31.77,14605.943807688407,15.54,15.54,15.4912,15.4912,14605.9438
2006-06-22 13:40:00,31.78,31.78,31.65,31.71,31341.92108733137,15.4961,15.4961,15.4327,15.462,31341.9211
2006-06-22 13:50:00,31.71,31.8,31.68,31.78,19271.731412922203,15.462,15.5059,15.4473,15.4961,19271.7314
2006-06-22 14:00:00,31.76,31.78,31.6,31.6,39760.62480981844,15.4863,15.4961,15.4083,15.4083,39760.6248
2006-06-22 14:10:00,31.6,31.6,31.5,31.51,31544.781417993712,15.4083,15.4083,15.3596,15.3644,31544.7814
2006-06-22 14:20:00,31.51,31.57,31.51,31.57,37732.02150319505,15.3644,15.3937,15.3644,15.3937,37732.0215
2006-06-22 14:30:00,31.57,31.7,31.57,31.69,24546.10001014301,15.3937,15.4571,15.3937,15.4522,24546.1
2006-06-22 14:40:00,31.69,31.69,31.61,31.65,77695.50664367584,15.4522,15.4522,15.4132,15.4327,77695.5066
2006-06-22 14:50:00,31.66,31.76,31.64,31.74,51323.66365757176,15.4376,15.4863,15.4278,15.4766,51323.6637
2006-06-22 15:00:00,31.74,31.77,31.71,31.76,82462.7244142408,15.4766,15.4912,15.462,15.4863,82462.7244
2006-06-22 15:10:00,31.76,31.84,31.74,31.8,72015.41738513033,15.4863,15.5254,15.4766,15.5059,72015.4174
2006-06-22 15:20:00,31.8,31.87,31.79,31.85,46150.72522568212,15.5059,15.54,15.501,15.5302,46150.7252
2006-06-22 15:30:00,31.84,31.88,31.81,31.81,51526.5239882341,15.5254,15.5449,15.5107,15.5107,51526.524
2006-06-22 15:40:00,31.8,31.8,31.7,31.8,55989.45126280556,15.5059,15.5059,15.4571,15.5059,55989.4513
2006-06-22 15:50:00,31.79,31.84,31.78,31.78,53555.12729485749,15.501,15.5254,15.4961,15.4961,53555.1273
2006-06-23 09:30:00,31.6,31.62,31.5,31.52,33370.524393954765,15.4083,15.4181,15.3596,15.3693,33370.5244
2006-06-23 09:40:00,31.5,31.6,31.5,31.58,47367.88720965615,15.3596,15.4083,15.3596,15.3986,47367.8872
2006-06-23 09:50:00,31.58,31.6,31.52,31.58,25661.83182878588,15.3986,15.4083,15.3693,15.3986,25661.8318
2006-06-23 10:00:00,31.59,31.65,31.57,31.64,27690.435135409272,15.4035,15.4327,15.3937,15.4278,27690.4351
2006-06-23 10:10:00,31.64,31.65,31.62,31.65,24951.820671467696,15.4278,15.4327,15.4181,15.4327,24951.8207
2006-06-23 10:20:00,31.65,31.67,31.61,31.63,34384.826047266455,15.4327,15.4425,15.4132,15.423,34384.826
2006-06-23 10:30:00,31.64,31.65,31.59,31.59,47570.747540318494,15.4278,15.4327,15.4035,15.4035,47570.7475
2006-06-23 10:40:00,31.57,31.57,31.49,31.49,25763.26199411705,15.3937,15.3937,15.3547,15.3547,25763.262
2006-06-23 10:50:00,31.49,31.56,31.49,31.55,12070.18967440917,15.3547,15.3888,15.3547,15.3839,12070.1897
2006-06-23 11:00:00,31.55,31.59,31.48,31.48,130439.19261588396,15.3839,15.4035,15.3498,15.3498,130439.1926
2006-06-23 11:10:00,31.48,31.51,31.43,31.49,10954.457855766304,15.3498,15.3644,15.3254,15.3547,10954.4579
2006-06-23 11:20:00,31.5,31.54,31.49,31.49,23734.658687493666,15.3596,15.3791,15.3547,15.3547,23734.6587
2006-06-23 11:30:00,31.5,31.55,31.48,31.5,20590.323562227408,15.3596,15.3839,15.3498,15.3596,20590.3236
2006-06-23 11:40:00,31.49,31.53,31.48,31.48,18663.150420935188,15.3547,15.3742,15.3498,15.3498,18663.1504
2006-06-23 11:50:00,31.49,31.55,31.47,31.51,19474.59174358454,15.3547,15.3839,15.3449,15.3644,19474.5917
2006-06-23 12:00:00,31.51,31.55,31.49,31.55,16431.686783649457,15.3644,15.3839,15.3547,15.3839,16431.6868
2006-06-23 12:10:00,31.55,31.6,31.54,31.55,64408.15498529263,15.3839,15.4083,15.3791,15.3839,64408.155
2006-06-23 12:20:00,31.55,31.56,31.53,31.54,85607.05953950706,15.3839,15.3888,15.3742,15.3791,85607.0595
2006-06-23 12:30:00,31.54,31.55,31.5,31.53,35399.12770057815,15.3791,15.3839,15.3596,15.3742,35399.1277
2006-06-23 12:40:00,31.52,31.52,31.49,31.49,17750.27893295466,15.3693,15.3693,15.3547,15.3547,17750.2789
2006-06-23 12:50:00,31.5,31.51,31.4,31.43,21807.48554620144,15.3596,15.3644,15.3108,15.3254,21807.4855
2006-06-23 13:00:00,31.42,31.5,31.42,31.47,22720.357034181965,15.3206,15.3596,15.3206,15.3449,22720.357
2006-06-23 13:10:00,31.47,31.47,31.44,31.44,47063.59671366264,15.3449,15.3449,15.3303,15.3303,47063.5967
2006-06-23 13:20:00,31.45,31.45,31.42,31.44,33979.10538594178,15.3352,15.3352,15.3206,15.3303,33979.1054
2006-06-23 13:30:00,31.44,31.5,31.43,31.5,69378.23308651993,15.3303,15.3596,15.3254,15.3596,69378.2331
2006-06-23 13:40:00,31.5,31.5,31.43,31.46,38036.31199918856,15.3596,15.3596,15.3254,15.3401,38036.312
2006-06-23 13:50:00,31.49,31.5,31.45,31.46,17851.70909828583,15.3547,15.3596,15.3352,15.3401,17851.7091
2006-06-23 14:00:00,31.45,31.45,31.36,31.37,25154.68100213004,15.3352,15.3352,15.2913,15.2962,25154.681
2006-06-23 14:10:00,31.37,31.41,31.36,31.4,24444.669844811848,15.2962,15.3157,15.2913,15.3108,24444.6698
2006-06-23 14:20:00,31.4,31.4,31.38,31.39,8722.994218480577,15.3108,15.3108,15.3011,15.3059,8722.9942
2006-06-23 14:30:00,31.39,31.43,31.39,31.43,54366.56861750685,15.3059,15.3254,15.3059,15.3254,54366.5686
2006-06-23 14:40:00,31.43,31.45,31.35,31.35,21401.764884876764,15.3254,15.3352,15.2864,15.2864,21401.7649
2006-06-23 14:50:00,31.35,31.41,31.33,31.33,22416.066538188457,15.2864,15.3157,15.2767,15.2767,22416.0665
2006-06-23 15:00:00,31.33,31.33,31.26,31.26,37529.16117253271,15.2767,15.2767,15.2425,15.2425,37529.1612
2006-06-23 15:10:00,31.26,31.27,31.2,31.26,83781.316563546,15.2425,15.2474,15.2133,15.2425,83781.3166
2006-06-23 15:20:00,31.26,31.3,31.24,31.29,43006.39010041586,15.2425,15.262,15.2328,15.2572,43006.3901
2006-06-23 15:30:00,31.3,31.45,31.29,31.43,45339.28390303276,15.262,15.3352,15.2572,15.3254,45339.2839
2006-06-23 15:40:00,31.43,31.44,31.38,31.4,35297.69753524698,15.3254,15.3303,15.3011,15.3108,35297.6975
2006-06-23 15:50:00,31.4,31.4,31.31,31.32,66538.18845724719,15.3108,15.3108,15.2669,15.2718,66538.1885
2006-06-26 09:30:00,31.3,31.49,31.3,31.45,25357.54133279237,15.262,15.3547,15.262,15.3352,25357.5413
2006-06-26 09:40:00,31.45,31.68,31.43,31.65,36514.85951922102,15.3352,15.4473,15.3254,15.4327,36514.8595
2006-06-26 09:50:00,31.65,31.65,31.53,31.59,36007.70869256517,15.4327,15.4327,15.3742,15.4035,36007.7087
2006-06-26 10:00:00,31.59,31.6,31.49,31.6,43412.11076174054,15.4035,15.4083,15.3547,15.4083,43412.1108
2006-06-26 10:10:00,31.6,31.6,31.55,31.55,18663.150420935188,15.4083,15.4083,15.3839,15.3839,18663.1504
2006-06-26 10:20:00,31.56,31.6,31.53,31.6,10447.307029110458,15.3888,15.4083,15.3742,15.4083,10447.307
2006-06-26 10:30:00,31.57,31.6,31.52,31.54,33066.233897961254,15.3937,15.4083,15.3693,15.3791,33066.2339
2006-06-26 10:40:00,31.54,31.55,31.48,31.48,22213.20620752612,15.3791,15.3839,15.3498,15.3498,22213.2062
2006-06-26 10:50:00,31.48,31.52,31.45,31.47,9940.15620245461,15.3498,15.3693,15.3352,15.3449,9940.1562
2006-06-26 11:00:00,31.45,31.49,31.43,31.44,12983.061162389697,15.3352,15.3547,15.3254,15.3303,12983.0612
2006-06-26 11:10:00,31.44,31.49,31.44,31.48,26878.99381275992,15.3303,15.3547,15.3303,15.3498,26878.9938
2006-06-26 11:20:00,31.48,31.49,31.45,31.48,12171.61983974034,15.3498,15.3547,15.3352,15.3498,12171.6198
2006-06-26 11:30:00,31.49,31.55,31.49,31.54,5375.798762551983,15.3547,15.3839,15.3547,15.3791,5375.7988
2006-06-26 11:40:00,31.54,31.59,31.54,31.58,12881.630997058524,15.3791,15.4035,15.3791,15.3986,12881.631
2006-06-26 11:50:00,31.56,31.56,31.45,31.5,21097.474388883253,15.3888,15.3888,15.3352,15.3596,21097.4744
2006-06-26 12:00:00,31.51,31.51,31.47,31.48,19068.871082259862,15.3644,15.3644,15.3449,15.3498,19068.8711
2006-06-26 12:10:00,31.48,31.5,31.42,31.5,8215.843391824728,15.3498,15.3596,15.3206,15.3596,8215.8434
2006-06-26 12:20:00,31.5,31.53,31.47,31.47,13794.502485039053,15.3596,15.3742,15.3449,15.3449,13794.5025
2006-06-26 12:30:00,31.47,31.48,31.44,31.48,6592.960746526017,15.3449,15.3498,15.3303,15.3498,6592.9607
2006-06-26 12:40:00,31.49,31.5,31.43,31.5,16330.256618318288,15.3547,15.3596,15.3254,15.3596,16330.2566
2006-06-26 12:50:00,31.5,31.5,31.49,31.5,11461.608682422151,15.3596,15.3596,15.3547,15.3596,11461.6087
2006-06-26 13:00:00,31.5,31.56,31.49,31.53,15721.67562633127,15.3596,15.3888,15.3547,15.3742,15721.6756
2006-06-26 13:10:00,31.53,31.55,31.52,31.52,7201.541738513034,15.3742,15.3839,15.3693,15.3693,7201.5417
2006-06-26 13:20:00,31.52,31.55,31.52,31.52,12273.050005071507,15.3693,15.3839,15.3693,15.3693,12273.05
2006-06-26 13:30:00,31.52,31.55,31.52,31.55,11664.469013084492,15.3693,15.3839,15.3693,15.3839,11664.469
2006-06-26 13:40:00,31.55,31.56,31.51,31.51,13591.642154376712,15.3839,15.3888,15.3644,15.3644,13591.6422
2006-06-26 13:50:00,31.51,31.53,31.5,31.53,12678.770666396187,15.3644,15.3742,15.3596,15.3742,12678.7707
2006-06-26 14:00:00,31.52,31.54,31.52,31.53,18561.720255604017,15.3693,15.3791,15.3693,15.3742,18561.7203
2006-06-26 14:10:00,31.52,31.53,31.43,31.43,8925.854549142916,15.3693,15.3742,15.3254,15.3254,8925.8545
2006-06-26 14:20:00,31.44,31.44,31.38,31.44,13895.93265037022,15.3303,15.3303,15.3011,15.3303,13895.9327
2006-06-26 14:30:00,31.42,31.45,31.4,31.44,10853.027690435136,15.3206,15.3352,15.3108,15.3303,10853.0277
2006-06-26 14:40:00,31.43,31.47,31.41,31.47,15315.954965006593,15.3254,15.3449,15.3157,15.3449,15315.955
2006-06-26 14:50:00,31.46,31.49,31.45,31.46,15924.53595699361,15.3401,15.3547,15.3352,15.3401,15924.536
2006-06-26 15:00:00,31.46,31.46,31.43,31.44,10041.58636778578,15.3401,15.3401,15.3254,15.3303,10041.5864
2006-06-26 15:10:00,31.44,31.45,31.38,31.44,16533.116948980627,15.3303,15.3352,15.3011,15.3303,16533.1169
2006-06-26 15:20:00,31.44,31.45,31.41,31.41,38543.462825844406,15.3303,15.3352,15.3157,15.3157,38543.4628
2006-06-26 15:30:00,31.41,31.45,31.38,31.44,107617.40541637084,15.3157,15.3352,15.3011,15.3303,107617.4054
2006-06-26 15:40:00,31.45,31.58,31.43,31.58,104777.36078709808,15.3352,15.3986,15.3254,15.3986,104777.3608
2006-06-26 15:50:00,31.58,31.6,31.55,31.58,138046.45501572167,15.3986,15.4083,15.3839,15.3986,138046.455
2006-06-27 09:30:00,31.46,31.79,31.46,31.77,60858.0991987017,15.3401,15.501,15.3401,15.4912,60858.0992
2006-06-27 09:40:00,31.76,31.89,31.7,31.72,61669.54052135105,15.4863,15.5497,15.4571,15.4668,61669.5405
2006-06-27 09:50:00,31.73,31.75,31.63,31.64,35601.98803124049,15.4717,15.4815,15.423,15.4278,35601.988
2006-06-27 10:00:00,31.63,31.63,31.35,31.52,49700.78101227305,15.423,15.423,15.2864,15.3693,49700.781
2006-06-27 10:10:00,31.52,31.55,31.4,31.44,49396.49051627954,15.3693,15.3839,15.3108,15.3303,49396.4905
2006-06-27 10:20:00,31.44,31.45,31.23,31.26,82158.43391824729,15.3303,15.3352,15.2279,15.2425,82158.4339
2006-06-27 10:30:00,31.25,31.26,31.21,31.23,57815.194238766606,15.2377,15.2425,15.2182,15.2279,57815.1942
2006-06-27 10:40:00,31.24,31.24,31.2,31.2,26777.563647428746,15.2328,15.2328,15.2133,15.2133,26777.5636
2006-06-27 10:50:00,31.2,31.21,31.12,31.12,100720.1541738513,15.2133,15.2182,15.1743,15.1743,100720.1542
2006-06-27 11:00:00,31.12,31.22,31.06,31.19,135814.99137843595,15.1743,15.223,15.145,15.2084,135814.9914
2006-06-27 11:10:00,31.22,31.3,31.15,31.15,37934.88183385739,15.223,15.262,15.1889,15.1889,37934.8818
2006-06-27 11:20:00,31.16,31.18,31.05,31.06,51019.37316157825,15.1938,15.2035,15.1401,15.145,51019.3732
2006-06-27 11:30:00,31.06,31.07,31.03,31.05,85911.35003550055,15.145,15.1499,15.1304,15.1401,85911.35
2006-06-27 11:40:00,31.05,31.05,30.91,30.91,139973.62815701388,15.1401,15.1401,15.0719,15.0719,139973.6282
2006-06-27 11:50:00,30.91,31.01,30.91,30.98,67146.7694492342,15.0719,15.1206,15.0719,15.106,67146.7694
2006-06-27 12:00:00,30.98,30.98,30.87,30.88,44122.12191905873,15.106,15.106,15.0524,15.0573,44122.1219
2006-06-27 12:10:00,30.89,30.95,30.76,30.77,49700.78101227305,15.0621,15.0914,14.9987,15.0036,49700.781
2006-06-27 12:20:00,30.76,30.78,30.71,30.73,50410.79216959124,14.9987,15.0085,14.9744,14.9841,50410.7922
2006-06-27 12:30:00,30.72,30.79,30.65,30.71,86215.64053149406,14.9792,15.0134,14.9451,14.9744,86215.6405
2006-06-27 12:40:00,30.71,30.77,30.68,30.75,69682.52358251344,14.9744,15.0036,14.9597,14.9939,69682.5236
2006-06-27 12:50:00,30.75,30.8,30.73,30.8,41992.08844710417,14.9939,15.0182,14.9841,15.0182,41992.0884
2006-06-27 13:00:00,30.8,30.86,30.77,30.84,55178.00994015621,15.0182,15.0475,15.0036,15.0377,55178.0099
2006-06-27 13:10:00,30.85,30.86,30.82,30.85,50816.51283091591,15.0426,15.0475,15.028,15.0426,50816.5128
2006-06-27 13:20:00,30.85,30.85,30.78,30.8,54163.70828684451,15.0426,15.0426,15.0085,15.0182,54163.7083
2006-06-27 13:30:00,30.79,30.81,30.78,30.8,30226.189268688508,15.0134,15.0231,15.0085,15.0182,30226.1893
2006-06-27 13:40:00,30.8,30.85,30.75,30.79,114413.22649355918,15.0182,15.0426,14.9939,15.0134,114413.2265
2006-06-27 13:50:00,30.79,30.85,30.78,30.81,104371.6401257734,15.0134,15.0426,15.0085,15.0231,104371.6401
2006-06-27 14:00:00,30.81,30.84,30.8,30.81,66233.89796125368,15.0231,15.0377,15.0182,15.0231,66233.898
2006-06-27 14:10:00,30.81,30.84,30.79,30.81,120904.75707475404,15.0231,15.0377,15.0134,15.0231,120904.7571
2006-06-27 14:20:00,30.81,30.84,30.71,30.76,226797.84968049492,15.0231,15.0377,14.9744,14.9987,226797.8497
2006-06-27 14:30:00,30.75,30.81,30.73,30.81,45846.43472968861,14.9939,15.0231,14.9841,15.0231,45846.4347
2006-06-27 14:40:00,30.81,30.81,30.73,30.76,71913.98721979916,15.0231,15.0231,14.9841,14.9987,71913.9872
2006-06-27 14:50:00,30.79,30.8,30.68,30.8,41890.658281773,15.0134,15.0182,14.9597,15.0182,41890.6583
2006-06-27 15:00:00,30.79,30.85,30.78,30.83,65625.31696926666,15.0134,15.0426,15.0085,15.0329,65625.317
2006-06-27 15:10:00,30.83,30.84,30.73,30.8,70189.67440916928,15.0329,15.0377,14.9841,15.0182,70189.6744
2006-06-27 15:20:00,30.8,30.82,30.73,30.78,109646.0087229942,15.0182,15.028,14.9841,15.0085,109646.0087
2006-06-27 15:30:00,30.79,30.82,30.78,30.8,215843.39182472863,15.0134,15.028,15.0085,15.0182,215843.3918
2006-06-27 15:40:00,30.8,30.81,30.68,30.72,166142.61081245562,15.0182,15.0231,14.9597,14.9792,166142.6108
2006-06-27 15:50:00,30.72,30.73,30.69,30.72,131250.6339385333,14.9792,14.9841,14.9646,14.9792,131250.6339
2006-06-28 09:30:00,30.94,30.94,30.63,30.63,53149.40663353281,15.0865,15.0865,14.9354,14.9354,53149.4066
2006-06-28 09:40:00,30.64,30.85,30.63,30.81,196774.5207424688,14.9402,15.0426,14.9354,15.0231,196774.5207
2006-06-28 09:50:00,30.81,30.85,30.75,30.78,115021.8074855462,15.0231,15.0426,14.9939,15.0085,115021.8075
2006-06-28 10:00:00,30.8,30.82,30.74,30.78,108935.99756567604,15.0182,15.028,14.989,15.0085,108935.9976
2006-06-28 10:10:00,30.79,30.98,30.79,30.98,114920.37732021503,15.0134,15.106,15.0134,15.106,114920.3773
2006-06-28 10:20:00,30.98,31.0,30.92,30.93,38644.89299117558,15.106,15.1158,15.0768,15.0816,38644.893
2006-06-28 10:30:00,30.94,30.94,30.79,30.84,48686.47935896136,15.0865,15.0865,15.0134,15.0377,48686.4794
2006-06-28 10:40:00,30.84,30.87,30.83,30.85,48280.75869763668,15.0377,15.0524,15.0329,15.0426,48280.7587
2006-06-28 10:50:00,30.85,30.86,30.79,30.86,74551.17151840958,15.0426,15.0475,15.0134,15.0475,74551.1715
2006-06-28 11:00:00,30.86,30.86,30.83,30.84,53859.417790851,15.0475,15.0475,15.0329,15.0377,53859.4178
2006-06-28 11:10:00,30.84,30.89,30.84,30.87,40166.34547114312,15.0377,15.0621,15.0377,15.0524,40166.3455
2006-06-28 11:20:00,30.87,30.88,30.74,30.81,65422.45663860432,15.0524,15.0573,14.989,15.0231,65422.4566
2006-06-28 11:30:00,30.8,30.82,30.78,30.81,57612.33390810427,15.0182,15.028,15.0085,15.0231,57612.3339
2006-06-28 11:40:00,30.81,30.86,30.81,30.86,27893.29546607161,15.0231,15.0475,15.0231,15.0475,27893.2955
2006-06-28 11:50:00,30.86,30.88,30.84,30.87,28704.73678872097,15.0475,15.0573,15.0377,15.0524,28704.7368
2006-06-28 12:00:00,30.87,30.88,30.86,30.88,26777.563647428746,15.0524,15.0573,15.0475,15.0573,26777.5636
2006-06-28 12:10:00,30.88,30.88,30.84,30.85,54467.99878283802,15.0573,15.0573,15.0377,15.0426,54467.9988
2006-06-28 12:20:00,30.85,30.9,30.81,30.86,27386.14463941576,15.0426,15.067,15.0231,15.0475,27386.1446
2006-06-28 12:30:00,30.85,30.85,30.77,30.78,9635.865706461102,15.0426,15.0426,15.0036,15.0085,9635.8657
2006-06-28 12:40:00,30.78,30.78,30.72,30.72,7810.122730500051,15.0085,15.0085,14.9792,14.9792,7810.1227
2006-06-28 12:50:00,30.72,30.78,30.72,30.78,13084.491327720863,14.9792,15.0085,14.9792,15.0085,13084.4913
2006-06-28 13:00:00,30.78,30.79,30.76,30.77,9331.575210467594,15.0085,15.0134,14.9987,15.0036,9331.5752
2006-06-28 13:10:00,30.77,30.86,30.76,30.86,27589.004970078106,15.0036,15.0475,14.9987,15.0475,27589.005
2006-06-28 13:20:00,30.86,30.86,30.82,30.82,29617.60827670149,15.0475,15.0475,15.028,15.028,29617.6083
2006-06-28 13:30:00,30.84,30.84,30.81,30.82,23633.22852216249,15.0377,15.0377,15.0231,15.028,23633.2285
2006-06-28 13:40:00,30.83,30.85,30.8,30.85,17141.697940967642,15.0329,15.0426,15.0182,15.0426,17141.6979
2006-06-28 13:50:00,30.84,30.86,30.83,30.85,31950.50207931839,15.0377,15.0475,15.0329,15.0426,31950.5021
2006-06-28 14:00:00,30.86,30.87,30.83,30.85,18967.440916928696,15.0475,15.0524,15.0329,15.0426,18967.4409
2006-06-28 14:10:00,30.84,30.88,30.82,30.86,27893.29546607161,15.0377,15.0573,15.028,15.0475,27893.2955
2006-06-28 14:20:00,30.86,30.88,30.85,30.87,35297.69753524698,15.0475,15.0573,15.0426,15.0524,35297.6975
2006-06-28 14:30:00,30.87,30.91,30.85,30.91,84998.47854752003,15.0524,15.0719,15.0426,15.0719,84998.4785
2006-06-28 14:40:00,30.92,30.97,30.88,30.96,33979.10538594178,15.0768,15.1011,15.0573,15.0963,33979.1054
2006-06-28 14:50:00,30.96,30.96,30.86,30.86,25864.69215944822,15.0963,15.0963,15.0475,15.0475,25864.6922
2006-06-28 15:00:00,30.86,30.86,30.83,30.85,34891.97687392231,15.0475,15.0475,15.0329,15.0426,34891.9769
2006-06-28 15:10:00,30.84,30.91,30.84,30.88,73435.4396997667,15.0377,15.0719,15.0377,15.0573,73435.4397
2006-06-28 15:20:00,30.88,30.9,30.79,30.82,92707.17111268891,15.0573,15.067,15.0134,15.028,92707.1711
2006-06-28 15:30:00,30.83,30.88,30.82,30.84,61568.11035601988,15.0329,15.0573,15.028,15.0377,61568.1104
2006-06-28 15:40:00,30.83,30.83,30.77,30.8,110051.7293843189,15.0329,15.0329,15.0036,15.0182,110051.7294
2006-06-28 15:50:00,30.8,30.84,30.76,30.84,104980.22111776042,15.0182,15.0377,14.9987,15.0377,104980.2211
2006-06-29 09:30:00,31.1,31.25,31.08,31.1,69276.80292118876,15.1645,15.2377,15.1548,15.1645,69276.8029
2006-06-29 09:40:00,31.1,31.26,31.1,31.26,62988.132670656254,15.1645,15.2425,15.1645,15.2425,62988.1327
2006-06-29 09:50:00,31.25,31.45,31.23,31.39,66842.47895324069,15.2377,15.3352,15.2279,15.3059,66842.479
2006-06-29 10:00:00,31.37,31.5,31.36,31.48,43817.83142306522,15.2962,15.3596,15.2913,15.3498,43817.8314
2006-06-29 10:10:00,31.47,31.47,31.32,31.39,40774.92646313013,15.3449,15.3449,15.2718,15.3059,40774.9265
2006-06-29 10:20:00,31.38,31.4,31.33,31.33,92098.59012070188,15.3011,15.3108,15.2767,15.2767,92098.5901
2006-06-29 10:30:00,31.34,31.39,31.31,31.31,48585.04919363018,15.2816,15.3059,15.2669,15.2669,48585.0492
2006-06-29 10:40:00,31.31,31.46,31.29,31.45,123339.0810427021,15.2669,15.3401,15.2572,15.3352,123339.081
2006-06-29 10:50:00,31.45,31.46,31.4,31.44,55888.02109747439,15.3352,15.3401,15.3108,15.3303,55888.0211
2006-06-29 11:00:00,31.42,31.45,31.42,31.45,68465.3615985394,15.3206,15.3352,15.3206,15.3352,68465.3616
2006-06-29 11:10:00,31.45,31.46,31.39,31.4,64408.15498529263,15.3352,15.3401,15.3059,15.3108,64408.155
2006-06-29 11:20:00,31.41,31.41,31.31,31.34,46353.58555634446,15.3157,15.3157,15.2669,15.2816,46353.5856
2006-06-29 11:30:00,31.34,31.35,31.19,31.21,59843.79754539,15.2816,15.2864,15.2084,15.2182,59843.7975
2006-06-29 11:40:00,31.19,31.19,31.06,31.11,38746.32315650675,15.2084,15.2084,15.145,15.1694,38746.3232
2006-06-29 11:50:00,31.11,31.15,31.07,31.13,79115.5289583122,15.1694,15.1889,15.1499,15.1792,79115.529
2006-06-29 12:00:00,31.13,31.19,31.13,31.18,35804.84836190283,15.1792,15.2084,15.1792,15.2035,35804.8484
2006-06-29 12:10:00,31.18,31.31,31.18,31.29,44223.5520843899,15.2035,15.2669,15.2035,15.2572,44223.5521
2006-06-29 12:20:00,31.29,31.32,31.28,31.29,44324.98224972107,15.2572,15.2718,15.2523,15.2572,44324.9822
2006-06-29 12:30:00,31.28,31.31,31.23,31.24,43310.68059640937,15.2523,15.2669,15.2279,15.2328,43310.6806
2006-06-29 12:40:00,31.23,31.26,31.22,31.23,9838.72603712344,15.2279,15.2425,15.223,15.2279,9838.726
2006-06-29 12:50:00,31.23,31.26,31.2,31.21,15417.385130337763,15.2279,15.2425,15.2133,15.2182,15417.3851
2006-06-29 13:00:00,31.2,31.28,31.2,31.27,17547.41860229232,15.2133,15.2523,15.2133,15.2474,17547.4186
2006-06-29 13:10:00,31.27,31.35,31.27,31.34,17344.558271629983,15.2474,15.2864,15.2474,15.2816,17344.5583
2006-06-29 13:20:00,31.34,31.35,31.29,31.33,12374.480170402678,15.2816,15.2864,15.2572,15.2767,12374.4802
2006-06-29 13:30:00,31.33,31.37,31.32,31.34,38543.462825844406,15.2767,15.2962,15.2718,15.2816,38543.4628
2006-06-29 13:40:00,31.34,31.35,31.27,31.27,12983.061162389697,15.2816,15.2864,15.2474,15.2474,12983.0612
2006-06-29 13:50:00,31.28,31.34,31.27,31.34,17648.84876762349,15.2523,15.2816,15.2474,15.2816,17648.8488
2006-06-29 14:00:00,31.35,31.41,31.26,31.34,40369.20580180546,15.2864,15.3157,15.2425,15.2816,40369.2058
2006-06-29 14:10:00,31.33,31.43,31.17,31.42,52845.116137539306,15.2767,15.3254,15.1987,15.3206,52845.1161
2006-06-29 14:20:00,31.42,31.55,31.3,31.34,85302.76904351354,15.3206,15.3839,15.262,15.2816,85302.769
2006-06-29 14:30:00,31.33,31.36,31.25,31.34,116340.3996348514,15.2767,15.2913,15.2377,15.2816,116340.3996
2006-06-29 14:40:00,31.34,31.4,31.27,31.4,109037.4277310072,15.2816,15.3108,15.2474,15.3108,109037.4277
2006-06-29 14:50:00,31.4,31.46,31.36,31.37,142407.95212496197,15.3108,15.3401,15.2913,15.2962,142407.9521
2006-06-29 15:00:00,31.36,31.37,31.33,31.37,157318.18642864388,15.2913,15.2962,15.2767,15.2962,157318.1864
2006-06-29 15:10:00,31.37,31.45,31.37,31.45,123034.7905467086,15.2962,15.3352,15.2962,15.3352,123034.7905
2006-06-29 15:20:00,31.43,31.45,31.39,31.42,160259.6612232478,15.3254,15.3352,15.3059,15.3206,160259.6612
2006-06-29 15:30:00,31.42,31.44,31.39,31.44,271629.9827568719,15.3206,15.3303,15.3059,15.3303,271629.9828
2006-06-29 15:40:00,31.44,31.47,31.44,31.45,143422.25377827365,15.3303,15.3449,15.3303,15.3352,143422.2538
2006-06-29 15:50:00,31.45,31.49,31.45,31.49,200933.1575210468,15.3352,15.3547,15.3352,15.3547,200933.1575
2006-06-30 09:30:00,31.68,31.75,31.62,31.75,68871.08225986408,15.4473,15.4815,15.4181,15.4815,68871.0823
2006-06-30 09:40:00,31.75,31.98,31.7,31.81,77391.21614768232,15.4815,15.5936,15.4571,15.5107,77391.2161
2006-06-30 09:50:00,31.84,31.85,31.74,31.8,61973.83101734456,15.5254,15.5302,15.4766,15.5059,61973.831
2006-06-30 10:00:00,31.77,31.83,31.72,31.78,215437.671163404,15.4912,15.5205,15.4668,15.4961,215437.6712
2006-06-30 10:10:00,31.79,31.83,31.75,31.75,74044.02069175373,15.501,15.5205,15.4815,15.4815,74044.0207
2006-06-30 10:20:00,31.75,31.84,31.72,31.84,62075.26118267573,15.4815,15.5254,15.4668,15.5254,62075.2612
2006-06-30 10:30:00,31.84,31.9,31.78,31.88,86114.2103661629,15.5254,15.5546,15.4961,15.5449,86114.2104
2006-06-30 10:40:00,31.89,31.89,31.81,31.81,132264.93559184502,15.5497,15.5497,15.5107,15.5107,132264.9356
2006-06-30 10:50:00,31.81,31.93,31.81,31.93,124657.6731920073,15.5107,15.5692,15.5107,15.5692,124657.6732
2006-06-30 11:00:00,31.92,31.93,31.88,31.88,73841.16036109139,15.5644,15.5692,15.5449,15.5449,73841.1604
2006-06-30 11:10:00,31.88,31.91,31.87,31.9,48585.04919363018,15.5449,15.5595,15.54,15.5546,48585.0492
2006-06-30 11:20:00,31.9,31.91,31.88,31.89,155391.01328735167,15.5546,15.5595,15.5449,15.5497,155391.0133
2006-06-30 11:30:00,31.89,31.9,31.87,31.89,34891.97687392231,15.5497,15.5546,15.54,15.5497,34891.9769
2006-06-30 11:40:00,31.9,31.94,31.89,31.93,150319.50502079318,15.5546,15.5741,15.5497,15.5692,150319.505
2006-06-30 11:50:00,31.94,32.03,31.94,32.03,48280.75869763668,15.5741,15.618,15.5741,15.618,48280.7587
2006-06-30 12:00:00,32.03,32.16,32.02,32.15,70595.39507049396,15.618,15.6814,15.6131,15.6765,70595.3951
2006-06-30 12:10:00,32.15,32.15,32.04,32.08,105284.51161375392,15.6765,15.6765,15.6229,15.6424,105284.5116
2006-06-30 12:20:00,32.08,32.09,32.06,32.08,14808.804138350746,15.6424,15.6473,15.6326,15.6424,14808.8041
2006-06-30 12:30:00,32.08,32.08,31.88,31.9,33167.664063292425,15.6424,15.6424,15.5449,15.5546,33167.6641
2006-06-30 12:40:00,31.9,31.97,31.89,31.94,20083.17273557156,15.5546,15.5887,15.5497,15.5741,20083.1727
2006-06-30 12:50:00,31.94,31.95,31.89,31.91,18663.150420935188,15.5741,15.579,15.5497,15.5595,18663.1504
2006-06-30 13:00:00,31.9,32.0,31.9,32.0,15417.385130337763,15.5546,15.6034,15.5546,15.6034,15417.3851
2006-06-30 13:10:00,32.01,32.04,31.98,32.04,33877.67522061061,15.6082,15.6229,15.5936,15.6229,33877.6752
2006-06-30 13:20:00,32.04,32.22,32.04,32.12,628157.0138959327,15.6229,15.7106,15.6229,15.6619,628157.0139
2006-06-30 13:30:00,32.11,32.18,32.0,32.0,262704.12820772897,15.657,15.6911,15.6034,15.6034,262704.1282
2006-06-30 13:40:00,32.0,32.03,31.95,32.02,55279.440105487374,15.6034,15.618,15.579,15.6131,55279.4401
2006-06-30 13:50:00,32.02,32.04,31.93,31.94,68059.64093721473,15.6131,15.6229,15.5692,15.5741,68059.6409
2006-06-30 14:00:00,31.94,31.96,31.92,31.95,56699.46242012375,15.5741,15.5839,15.5644,15.579,56699.4624
2006-06-30 14:10:00,31.95,31.95,31.88,31.88,39760.62480981844,15.579,15.579,15.5449,15.5449,39760.6248
2006-06-30 14:20:00,31.88,31.88,31.79,31.79,73739.73019576022,15.5449,15.5449,15.501,15.501,73739.7302
2006-06-30 14:30:00,31.79,31.79,31.71,31.71,76275.48432903945,15.501,15.501,15.462,15.462,76275.4843
2006-06-30 14:40:00,31.71,31.72,31.63,31.66,90374.27731007202,15.462,15.4668,15.423,15.4376,90374.2773
2006-06-30 14:50:00,31.66,31.69,31.63,31.67,86519.93102748758,15.4376,15.4522,15.423,15.4425,86519.931
2006-06-30 15:00:00,31.68,31.75,31.63,31.75,39862.05497514961,15.4473,15.4815,15.423,15.4815,39862.055
2006-06-30 15:10:00,31.75,31.8,31.74,31.78,45542.1442336951,15.4815,15.5059,15.4766,15.4961,45542.1442
2006-06-30 15:20:00,31.77,31.88,31.77,31.85,59945.22771072117,15.4912,15.5449,15.4912,15.5302,59945.2277
2006-06-30 15:30:00,31.84,31.85,31.77,31.77,34486.256212597626,15.5254,15.5302,15.4912,15.4912,34486.2562
2006-06-30 15:40:00,31.77,31.84,31.74,31.83,75869.76366771478,15.4912,15.5254,15.4766,15.5205,75869.7637
2006-06-30 15:50:00,31.83,31.89,31.82,31.84,114818.94715488386,15.5205,15.5497,15.5156,15.5254,114818.9472
2006-07-03 09:30:00,32.06,32.2,32.06,32.15,46962.16654833147,15.6326,15.7009,15.6326,15.6765,46962.1665
2006-07-03 09:40:00,32.15,32.23,32.15,32.2,71913.98721979916,15.6765,15.7155,15.6765,15.7009,71913.9872
2006-07-03 09:50:00,32.2,32.24,32.18,32.18,66943.90911857186,15.7009,15.7204,15.6911,15.6911,66943.9091
2006-07-03 10:00:00,32.18,32.19,32.04,32.08,82969.87524089664,15.6911,15.696,15.6229,15.6424,82969.8752
2006-07-03 10:10:00,32.08,32.08,32.01,32.04,21706.05538087027,15.6424,15.6424,15.6082,15.6229,21706.0554
2006-07-03 10:20:00,32.03,32.03,31.98,32.0,24748.960340805355,15.618,15.618,15.5936,15.6034,24748.9603
2006-07-03 10:30:00,31.99,32.03,31.99,32.03,28400.44629272745,15.5985,15.618,15.5985,15.618,28400.4463
2006-07-03 10:40:00,32.04,32.1,32.03,32.1,50207.9318389289,15.6229,15.6521,15.618,15.6521,50207.9318
2006-07-03 10:50:00,32.1,32.18,32.09,32.18,35500.55786590932,15.6521,15.6911,15.6473,15.6911,35500.5579
2006-07-03 11:00:00,32.17,32.19,32.06,32.06,30631.909930013186,15.6863,15.696,15.6326,15.6326,30631.9099
2006-07-03 11:10:00,32.06,32.16,32.04,32.13,26067.55249011056,15.6326,15.6814,15.6229,15.6668,26067.5525
2006-07-03 11:20:00,32.15,32.16,32.11,32.16,25458.97149812354,15.6765,15.6814,15.657,15.6814,25458.9715
2006-07-03 11:30:00,32.12,32.16,32.12,32.16,22720.357034181965,15.6619,15.6814,15.6619,15.6814,22720.357
2006-07-03 11:40:00,32.15,32.21,32.15,32.15,36007.70869256517,15.6765,15.7058,15.6765,15.6765,36007.7087
2006-07-03 11:50:00,32.15,32.21,32.11,32.15,31849.07191398722,15.6765,15.7058,15.657,15.6765,31849.0719
2006-07-03 12:00:00,32.14,32.18,32.13,32.17,20286.033066233897,15.6716,15.6911,15.6668,15.6863,20286.0331
2006-07-03 12:10:00,32.16,32.18,32.15,32.18,22010.34587686378,15.6814,15.6911,15.6765,15.6911,22010.3459
2006-07-03 12:20:00,32.18,32.19,32.08,32.08,22720.357034181965,15.6911,15.696,15.6424,15.6424,22720.357
2006-07-03 12:30:00,32.09,32.1,32.05,32.1,33573.3847246171,15.6473,15.6521,15.6278,15.6521,33573.3847
2006-07-03 12:40:00,32.11,32.15,32.08,32.1,26980.423978091083,15.657,15.6765,15.6424,15.6521,26980.424
2006-07-03 12:50:00,32.1,32.22,32.1,32.18,77188.35581701998,15.6521,15.7106,15.6521,15.6911,77188.3558
2006-07-03 13:00:00,32.2,32.2,32.2,32.2,17040.267775636476,15.7009,15.7009,15.7009,15.7009,17040.2678
2006-07-03 13:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 13:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:00:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 14:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:00:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:10:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:20:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:30:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:40:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-03 15:50:00,32.2,32.2,32.2,32.2,0.0,15.7009,15.7009,15.7009,15.7009,0.0
2006-07-05 09:30:00,32.2,32.33,32.14,32.14,54569.42894816919,15.7009,15.7643,15.6716,15.6716,54569.4289
2006-07-05 09:40:00,32.14,32.14,31.92,31.92,29516.17811137032,15.6716,15.6716,15.5644,15.5644,29516.1781
2006-07-05 09:50:00,31.93,31.99,31.79,31.82,30530.47976468201,15.5692,15.5985,15.501,15.5156,30530.4798
2006-07-05 10:00:00,31.82,31.91,31.7,31.89,58626.63556141596,15.5156,15.5595,15.4571,15.5497,58626.6356
2006-07-05 10:10:00,31.87,31.94,31.83,31.9,72928.28887311087,15.54,15.5741,15.5205,15.5546,72928.2889
2006-07-05 10:20:00,31.93,31.97,31.92,31.95,47165.02687899381,15.5692,15.5887,15.5644,15.579,47165.0269
2006-07-05 10:30:00,31.97,31.97,31.88,31.94,102241.60665381885,15.5887,15.5887,15.5449,15.5741,102241.6067
2006-07-05 10:40:00,31.94,31.96,31.93,31.94,68972.51242519525,15.5741,15.5839,15.5692,15.5741,68972.5124
2006-07-05 10:50:00,31.94,32.05,31.93,32.05,85099.9087128512,15.5741,15.6278,15.5692,15.6278,85099.9087
2006-07-05 11:00:00,32.04,32.13,31.96,32.13,46150.72522568212,15.6229,15.6668,15.5839,15.6668,46150.7252
2006-07-05 11:10:00,32.14,32.16,32.03,32.07,26270.412820772897,15.6716,15.6814,15.618,15.6375,26270.4128
2006-07-05 11:20:00,32.07,32.14,32.03,32.12,86215.64053149406,15.6375,15.6716,15.618,15.6619,86215.6405
2006-07-05 11:30:00,32.1,32.15,32.1,32.14,39963.48514048078,15.6521,15.6765,15.6521,15.6716,39963.4851
2006-07-05 11:40:00,32.14,32.14,32.07,32.09,47469.31737498733,15.6716,15.6716,15.6375,15.6473,47469.3174
2006-07-05 11:50:00,32.09,32.12,32.08,32.08,256719.74845319,15.6473,15.6619,15.6424,15.6424,256719.7485
2006-07-05 12:00:00,32.09,32.12,32.07,32.12,60046.65787605234,15.6473,15.6619,15.6375,15.6619,60046.6579
2006-07-05 12:10:00,32.11,32.11,32.08,32.08,18257.42975961051,15.657,15.657,15.6424,15.6424,18257.4298
2006-07-05 12:20:00,32.09,32.16,32.08,32.16,24038.94918348717,15.6473,15.6814,15.6424,15.6814,24038.9492
2006-07-05 12:30:00,32.17,32.19,32.08,32.1,15518.815295668932,15.6863,15.696,15.6424,15.6521,15518.8153
2006-07-05 12:40:00,32.1,32.12,32.08,32.09,18561.720255604017,15.6521,15.6619,15.6424,15.6473,18561.7203
2006-07-05 12:50:00,32.1,32.15,32.1,32.13,28096.15579673395,15.6521,15.6765,15.6521,15.6668,28096.1558
2006-07-05 13:00:00,32.12,32.16,32.1,32.14,40064.91530581195,15.6619,15.6814,15.6521,15.6716,40064.9153
2006-07-05 13:10:00,32.13,32.19,32.13,32.18,15518.815295668932,15.6668,15.696,15.6668,15.6911,15518.8153
2006-07-05 13:20:00,32.19,32.2,32.13,32.17,21300.3347195456,15.696,15.7009,15.6668,15.6863,21300.3347
2006-07-05 13:30:00,32.17,32.22,32.14,32.15,19981.74257024039,15.6863,15.7106,15.6716,15.6765,19981.7426
2006-07-05 13:40:00,32.16,32.16,32.1,32.1,48787.909524292525,15.6814,15.6814,15.6521,15.6521,48787.9095
2006-07-05 13:50:00,32.09,32.09,32.03,32.05,29719.03844203266,15.6473,15.6473,15.618,15.6278,29719.0384
2006-07-05 14:00:00,32.05,32.18,32.04,32.17,71508.2665584745,15.6278,15.6911,15.6229,15.6863,71508.2666
2006-07-05 14:10:00,32.18,32.2,32.14,32.15,30733.34009534436,15.6911,15.7009,15.6716,15.6765,30733.3401
2006-07-05 14:20:00,32.16,32.19,32.15,32.18,15315.954965006593,15.6814,15.696,15.6765,15.6911,15315.955
2006-07-05 14:30:00,32.18,32.41,32.18,32.4,59742.36738005883,15.6911,15.8033,15.6911,15.7984,59742.3674
2006-07-05 14:40:00,32.4,32.41,32.27,32.29,34689.11654325997,15.7984,15.8033,15.735,15.7448,34689.1165
2006-07-05 14:50:00,32.29,32.3,32.25,32.29,41687.79795111066,15.7448,15.7497,15.7253,15.7448,41687.798
2006-07-05 15:00:00,32.29,32.29,32.24,32.24,36413.42935388985,15.7448,15.7448,15.7204,15.7204,36413.4294
2006-07-05 15:10:00,32.23,32.29,32.2,32.25,43919.26158839639,15.7155,15.7448,15.7009,15.7253,43919.2616
2006-07-05 15:20:00,32.24,32.29,32.17,32.17,55685.16076681205,15.7204,15.7448,15.6863,15.6863,55685.1608
2006-07-05 15:30:00,32.18,32.21,32.12,32.19,76275.48432903945,15.6911,15.7058,15.6619,15.696,76275.4843
2006-07-05 15:40:00,32.19,32.3,32.18,32.3,77188.35581701998,15.696,15.7497,15.6911,15.7497,77188.3558
2006-07-05 15:50:00,32.28,32.3,32.18,32.18,98184.40004057209,15.7399,15.7497,15.6911,15.6911,98184.4
2006-07-06 09:30:00,32.15,32.23,32.05,32.21,61669.54052135105,15.6765,15.7155,15.6278,15.7058,61669.5405
2006-07-06 09:40:00,32.17,32.26,32.16,32.26,47976.46820164317,15.6863,15.7301,15.6814,15.7301,47976.4682
2006-07-06 09:50:00,32.25,32.28,32.19,32.2,48280.75869763668,15.7253,15.7399,15.696,15.7009,48280.7587
2006-07-06 10:00:00,32.19,32.35,32.19,32.34,45339.28390303276,15.696,15.774,15.696,15.7692,45339.2839
2006-07-06 10:10:00,32.33,32.44,32.3,32.44,60756.66903337053,15.7643,15.8179,15.7497,15.8179,60756.669
2006-07-06 10:20:00,32.44,32.47,32.41,32.43,46759.30621766914,15.8179,15.8325,15.8033,15.813,46759.3062
2006-07-06 10:30:00,32.42,32.42,32.27,32.27,19880.31240490922,15.8082,15.8082,15.735,15.735,19880.3124
2006-07-06 10:40:00,32.28,32.28,32.23,32.26,23633.22852216249,15.7399,15.7399,15.7155,15.7301,23633.2285
2006-07-06 10:50:00,32.25,32.34,32.23,32.31,42803.52976975353,15.7253,15.7692,15.7155,15.7545,42803.5298
2006-07-06 11:00:00,32.29,32.31,32.24,32.29,37224.870676539205,15.7448,15.7545,15.7204,15.7448,37224.8707
2006-07-06 11:10:00,32.29,32.29,32.21,32.22,37732.02150319505,15.7448,15.7448,15.7058,15.7106,37732.0215
2006-07-06 11:20:00,32.21,32.26,32.2,32.23,18257.42975961051,15.7058,15.7301,15.7009,15.7155,18257.4298
2006-07-06 11:30:00,32.21,32.27,32.2,32.22,47165.02687899381,15.7058,15.735,15.7009,15.7106,47165.0269
2006-07-06 11:40:00,32.21,32.25,32.2,32.24,14605.943807688407,15.7058,15.7253,15.7009,15.7204,14605.9438
2006-07-06 11:50:00,32.23,32.24,32.17,32.2,24546.10001014301,15.7155,15.7204,15.6863,15.7009,24546.1
2006-07-06 12:00:00,32.2,32.27,32.17,32.26,87838.52317679278,15.7009,15.735,15.6863,15.7301,87838.5232
2006-07-06 12:10:00,32.26,32.26,32.23,32.26,41890.658281773,15.7301,15.7301,15.7155,15.7301,41890.6583
2006-07-06 12:20:00,32.25,32.26,32.23,32.24,47367.88720965615,15.7253,15.7301,15.7155,15.7204,47367.8872
2006-07-06 12:30:00,32.23,32.29,32.23,32.26,16938.837610305305,15.7155,15.7448,15.7155,15.7301,16938.8376
2006-07-06 12:40:00,32.26,32.29,32.24,32.27,27183.284308753424,15.7301,15.7448,15.7204,15.735,27183.2843
2006-07-06 12:50:00,32.26,32.31,32.26,32.27,22821.78719951313,15.7301,15.7545,15.7301,15.735,22821.7872
2006-07-06 13:00:00,32.27,32.31,32.26,32.31,13490.21198904554,15.735,15.7545,15.7301,15.7545,13490.212
2006-07-06 13:10:00,32.3,32.36,32.28,32.29,11968.759509078,15.7497,15.7789,15.7399,15.7448,11968.7595
2006-07-06 13:20:00,32.29,32.29,32.27,32.29,15214.524799675424,15.7448,15.7448,15.735,15.7448,15214.5248
2006-07-06 13:30:00,32.3,32.32,32.29,32.32,17243.128106298813,15.7497,15.7594,15.7448,15.7594,17243.1281
2006-07-06 13:40:00,32.32,32.46,32.32,32.45,18967.440916928696,15.7594,15.8277,15.7594,15.8228,18967.4409
2006-07-06 13:50:00,32.45,32.52,32.45,32.47,141596.5108023126,15.8228,15.8569,15.8228,15.8325,141596.5108
2006-07-06 14:00:00,32.48,32.59,32.46,32.46,66031.03763059134,15.8374,15.8911,15.8277,15.8277,66031.0376
2006-07-06 14:10:00,32.47,32.47,32.39,32.44,46049.29506035095,15.8325,15.8325,15.7935,15.8179,46049.2951
2006-07-06 14:20:00,32.43,32.43,32.37,32.38,28501.87645805863,15.813,15.813,15.7838,15.7887,28501.8765
2006-07-06 14:30:00,32.38,32.38,32.33,32.36,33674.81488994827,15.7887,15.7887,15.7643,15.7789,33674.8149
2006-07-06 14:40:00,32.36,32.37,32.33,32.33,17243.128106298813,15.7789,15.7838,15.7643,15.7643,17243.1281
2006-07-06 14:50:00,32.33,32.35,32.27,32.33,38949.18348716908,15.7643,15.774,15.735,15.7643,38949.1835
2006-07-06 15:00:00,32.32,32.42,32.32,32.39,37022.010345876864,15.7594,15.8082,15.7594,15.7935,37022.0103
2006-07-06 15:10:00,32.38,32.41,32.36,32.38,54062.27812151334,15.7887,15.8033,15.7789,15.7887,54062.2781
2006-07-06 15:20:00,32.38,32.45,32.37,32.4,68668.22192920174,15.7887,15.8228,15.7838,15.7984,68668.2219
2006-07-06 15:30:00,32.39,32.39,32.32,32.33,38137.742164519725,15.7935,15.7935,15.7594,15.7643,38137.7422
2006-07-06 15:40:00,32.34,32.49,32.33,32.49,101227.30500050716,15.7692,15.8423,15.7643,15.8423,101227.305
2006-07-06 15:50:00,32.49,32.53,32.49,32.5,154782.43229536465,15.8423,15.8618,15.8423,15.8472,154782.4323
2006-07-07 09:30:00,32.28,32.34,32.08,32.21,78304.08763566284,15.7399,15.7692,15.6424,15.7058,78304.0876
2006-07-07 09:40:00,32.21,32.5,32.18,32.19,98894.41119789024,15.7058,15.8472,15.6911,15.696,98894.4112
2006-07-07 09:50:00,32.16,32.23,32.1,32.18,83679.88639821483,15.6814,15.7155,15.6521,15.6911,83679.8864
2006-07-07 10:00:00,32.19,32.27,32.17,32.19,47976.46820164317,15.696,15.735,15.6863,15.696,47976.4682
2006-07-07 10:10:00,32.21,32.42,32.21,32.38,78202.65747033167,15.7058,15.8082,15.7058,15.7887,78202.6575
2006-07-07 10:20:00,32.38,32.39,32.29,32.3,50005.07150826656,15.7887,15.7935,15.7448,15.7497,50005.0715
2006-07-07 10:30:00,32.28,32.29,32.04,32.05,50613.65250025358,15.7399,15.7448,15.6229,15.6278,50613.6525
2006-07-07 10:40:00,32.05,32.2,32.05,32.17,55685.16076681205,15.6278,15.7009,15.6278,15.6863,55685.1608
2006-07-07 10:50:00,32.17,32.21,32.15,32.15,18358.85992494168,15.6863,15.7058,15.6765,15.6765,18358.8599
2006-07-07 11:00:00,32.17,32.26,32.14,32.21,23836.08885282483,15.6863,15.7301,15.6716,15.7058,23836.0889
2006-07-07 11:10:00,32.23,32.23,32.17,32.2,13794.502485039053,15.7155,15.7155,15.6863,15.7009,13794.5025
2006-07-07 11:20:00,32.21,32.3,32.19,32.27,34181.96571660412,15.7058,15.7497,15.696,15.735,34181.9657
2006-07-07 11:30:00,32.27,32.43,32.23,32.4,26676.13348209757,15.735,15.813,15.7155,15.7984,26676.1335
2006-07-07 11:40:00,32.4,32.47,32.4,32.43,26067.55249011056,15.7984,15.8325,15.7984,15.813,26067.5525
2006-07-07 11:50:00,32.42,32.5,32.4,32.47,28096.15579673395,15.8082,15.8472,15.7984,15.8325,28096.1558
2006-07-07 12:00:00,32.46,32.47,32.41,32.42,18257.42975961051,15.8277,15.8325,15.8033,15.8082,18257.4298
2006-07-07 12:10:00,32.42,32.43,32.39,32.39,9737.29587179227,15.8082,15.813,15.7935,15.7935,9737.2959
2006-07-07 12:20:00,32.4,32.48,32.4,32.48,26270.412820772897,15.7984,15.8374,15.7984,15.8374,26270.4128
2006-07-07 12:30:00,32.48,32.48,32.44,32.44,18257.42975961051,15.8374,15.8374,15.8179,15.8179,18257.4298
2006-07-07 12:40:00,32.44,32.44,32.4,32.43,12881.630997058524,15.8179,15.8179,15.7984,15.813,12881.631
2006-07-07 12:50:00,32.43,32.44,32.32,32.33,16330.256618318288,15.813,15.8179,15.7594,15.7643,16330.2566
2006-07-07 13:00:00,32.32,32.33,32.24,32.25,20996.04422355209,15.7594,15.7643,15.7204,15.7253,20996.0442
2006-07-07 13:10:00,32.25,32.26,32.11,32.16,25458.97149812354,15.7253,15.7301,15.657,15.6814,25458.9715
2006-07-07 13:20:00,32.17,32.28,32.17,32.27,17243.128106298813,15.6863,15.7399,15.6863,15.735,17243.1281
2006-07-07 13:30:00,32.27,32.3,32.24,32.28,18764.580586266355,15.735,15.7497,15.7204,15.7399,18764.5806
2006-07-07 13:40:00,32.27,32.36,32.27,32.36,29110.457450045644,15.735,15.7789,15.735,15.7789,29110.4575
2006-07-07 13:50:00,32.35,32.41,32.35,32.41,33979.10538594178,15.774,15.8033,15.774,15.8033,33979.1054
2006-07-07 14:00:00,32.42,32.49,32.41,32.46,34891.97687392231,15.8082,15.8423,15.8033,15.8277,34891.9769
2006-07-07 14:10:00,32.44,32.48,32.43,32.46,32254.79257531189,15.8179,15.8374,15.813,15.8277,32254.7926
2006-07-07 14:20:00,32.44,32.44,32.43,32.43,33979.10538594178,15.8179,15.8179,15.813,15.813,33979.1054
2006-07-07 14:30:00,32.43,32.44,32.32,32.32,54265.13845217568,15.813,15.8179,15.7594,15.7594,54265.1385
2006-07-07 14:40:00,32.33,32.34,32.29,32.31,78202.65747033167,15.7643,15.7692,15.7448,15.7545,78202.6575
2006-07-07 14:50:00,32.3,32.32,32.25,32.25,50410.79216959124,15.7497,15.7594,15.7253,15.7253,50410.7922
2006-07-07 15:00:00,32.26,32.27,32.24,32.25,25560.40166345471,15.7301,15.735,15.7204,15.7253,25560.4017
2006-07-07 15:10:00,32.24,32.25,32.18,32.19,30631.909930013186,15.7204,15.7253,15.6911,15.696,30631.9099
2006-07-07 15:20:00,32.2,32.21,32.19,32.19,65118.16614261081,15.7009,15.7058,15.696,15.696,65118.1661
2006-07-07 15:30:00,32.19,32.22,32.19,32.2,52642.255806876965,15.696,15.7106,15.696,15.7009,52642.2558
2006-07-07 15:40:00,32.21,32.27,32.21,32.27,56598.032254792575,15.7058,15.735,15.7058,15.735,56598.0323
2006-07-07 15:50:00,32.27,32.36,32.26,32.3,112181.76285627346,15.735,15.7789,15.7301,15.7497,112181.7629
2006-07-10 09:30:00,32.53,32.53,32.47,32.47,57815.194238766606,15.8618,15.8618,15.8325,15.8325,57815.1942
2006-07-10 09:40:00,32.45,32.78,32.44,32.54,64611.015315954966,15.8228,15.9837,15.8179,15.8667,64611.0153
2006-07-10 09:50:00,32.53,32.54,32.33,32.35,55583.73060148088,15.8618,15.8667,15.7643,15.774,55583.7306
2006-07-10 10:00:00,32.36,32.48,32.36,32.48,54670.85911350035,15.7789,15.8374,15.7789,15.8374,54670.8591
2006-07-10 10:10:00,32.48,32.48,32.43,32.43,20691.75372755857,15.8374,15.8374,15.813,15.813,20691.7537
2006-07-10 10:20:00,32.43,32.46,32.42,32.43,24951.820671467696,15.813,15.8277,15.8082,15.813,24951.8207
2006-07-10 10:30:00,32.43,32.43,32.35,32.36,18561.720255604017,15.813,15.813,15.774,15.7789,18561.7203
2006-07-10 10:40:00,32.36,32.38,32.35,32.38,41484.93762044832,15.7789,15.7887,15.774,15.7887,41484.9376
2006-07-10 10:50:00,32.38,32.49,32.38,32.48,21604.6252155391,15.7887,15.8423,15.7887,15.8374,21604.6252
2006-07-10 11:00:00,32.48,32.51,32.48,32.48,11563.038847753322,15.8374,15.8521,15.8374,15.8374,11563.0388
2006-07-10 11:10:00,32.47,32.48,32.41,32.41,9838.72603712344,15.8325,15.8374,15.8033,15.8033,9838.726
2006-07-10 11:20:00,32.4,32.42,32.36,32.42,34790.54670859114,15.7984,15.8082,15.7789,15.8082,34790.5467
2006-07-10 11:30:00,32.42,32.43,32.36,32.36,30124.759103357337,15.8082,15.813,15.7789,15.7789,30124.7591
2006-07-10 11:40:00,32.35,32.36,32.34,32.35,5172.938431889644,15.774,15.7789,15.7692,15.774,5172.9384
2006-07-10 11:50:00,32.36,32.38,32.35,32.38,17243.128106298813,15.7789,15.7887,15.774,15.7887,17243.1281
2006-07-10 12:00:00,32.38,32.38,32.29,32.29,13490.21198904554,15.7887,15.7887,15.7448,15.7448,13490.212
2006-07-10 12:10:00,32.29,32.38,32.28,32.38,29009.02728471448,15.7448,15.7887,15.7399,15.7887,29009.0273
2006-07-10 12:20:00,32.39,32.4,32.35,32.35,29719.03844203266,15.7935,15.7984,15.774,15.774,29719.0384
2006-07-10 12:30:00,32.34,32.39,32.34,32.38,15721.67562633127,15.7692,15.7935,15.7692,15.7887,15721.6756
2006-07-10 12:40:00,32.39,32.41,32.36,32.38,6694.390911857186,15.7935,15.8033,15.7789,15.7887,6694.3909
2006-07-10 12:50:00,32.38,32.38,32.33,32.34,15315.954965006593,15.7887,15.7887,15.7643,15.7692,15315.955
2006-07-10 13:00:00,32.34,32.35,32.33,32.33,67755.35044122122,15.7692,15.774,15.7643,15.7643,67755.3504
2006-07-10 13:10:00,32.33,32.34,32.33,32.34,8114.413226493559,15.7643,15.7692,15.7643,15.7692,8114.4132
2006-07-10 13:20:00,32.36,32.39,32.35,32.39,6795.821077188356,15.7789,15.7935,15.774,15.7935,6795.8211
2006-07-10 13:30:00,32.37,32.39,32.36,32.38,8418.703722487067,15.7838,15.7935,15.7789,15.7887,8418.7037
2006-07-10 13:40:00,32.37,32.41,32.35,32.41,10853.027690435136,15.7838,15.8033,15.774,15.8033,10853.0277
2006-07-10 13:50:00,32.41,32.44,32.39,32.41,7404.402069175373,15.8033,15.8179,15.7935,15.8033,7404.4021
2006-07-10 14:00:00,32.42,32.45,32.38,32.38,15518.815295668932,15.8082,15.8228,15.7887,15.7887,15518.8153
2006-07-10 14:10:00,32.37,32.42,32.34,32.41,20590.323562227408,15.7838,15.8082,15.7692,15.8033,20590.3236
2006-07-10 14:20:00,32.41,32.41,32.3,32.3,19576.02190891571,15.8033,15.8033,15.7497,15.7497,19576.0219
2006-07-10 14:30:00,32.29,32.31,32.24,32.24,20488.89339689624,15.7448,15.7545,15.7204,15.7204,20488.8934
2006-07-10 14:40:00,32.24,32.24,32.16,32.17,21908.91571153261,15.7204,15.7204,15.6814,15.6863,21908.9157
2006-07-10 14:50:00,32.17,32.2,32.15,32.19,23024.64753017548,15.6863,15.7009,15.6765,15.696,23024.6475
2006-07-10 15:00:00,32.19,32.19,32.14,32.16,48077.89836697434,15.696,15.696,15.6716,15.6814,48077.8984
2006-07-10 15:10:00,32.17,32.32,32.17,32.32,47773.60787098083,15.6863,15.7594,15.6863,15.7594,47773.6079
2006-07-10 15:20:00,32.32,32.33,32.28,32.29,29516.17811137032,15.7594,15.7643,15.7399,15.7448,29516.1781
2006-07-10 15:30:00,32.29,32.29,32.22,32.23,51830.81448422761,15.7448,15.7448,15.7106,15.7155,51830.8145
2006-07-10 15:40:00,32.21,32.22,32.18,32.19,63495.2834973121,15.7058,15.7106,15.6911,15.696,63495.2835
2006-07-10 15:50:00,32.19,32.23,32.16,32.23,83071.30540622781,15.696,15.7155,15.6814,15.7155,83071.3054
2006-07-11 09:30:00,32.13,32.2,32.07,32.07,30733.34009534436,15.6668,15.7009,15.6375,15.6375,30733.3401
2006-07-11 09:40:00,32.05,32.05,31.92,31.95,45237.85373770159,15.6278,15.6278,15.5644,15.579,45237.8537
2006-07-11 09:50:00,31.94,32.03,31.93,31.96,75362.61284105893,15.5741,15.618,15.5692,15.5839,75362.6128
2006-07-11 10:00:00,31.96,31.96,31.84,31.84,66842.47895324069,15.5839,15.5839,15.5254,15.5254,66842.479
2006-07-11 10:10:00,31.84,31.94,31.81,31.92,28197.58596206512,15.5254,15.5741,15.5107,15.5644,28197.586
2006-07-11 10:20:00,31.9,31.9,31.77,31.77,38036.31199918856,15.5546,15.5546,15.4912,15.4912,38036.312
2006-07-11 10:30:00,31.76,31.76,31.48,31.5,129729.18145856578,15.4863,15.4863,15.3498,15.3596,129729.1815
2006-07-11 10:40:00,31.48,31.57,31.45,31.47,122933.36038137742,15.3498,15.3937,15.3352,15.3449,122933.3604
2006-07-11 10:50:00,31.46,31.46,31.32,31.39,98285.83020590324,15.3401,15.3401,15.2718,15.3059,98285.8302
2006-07-11 11:00:00,31.39,31.57,31.38,31.53,121310.47773607873,15.3059,15.3937,15.3011,15.3742,121310.4777
2006-07-11 11:10:00,31.53,31.69,31.52,31.69,33370.524393954765,15.3742,15.4522,15.3693,15.4522,33370.5244
2006-07-11 11:20:00,31.69,31.74,31.67,31.73,43412.11076174054,15.4522,15.4766,15.4425,15.4717,43412.1108
2006-07-11 11:30:00,31.72,31.75,31.69,31.69,37934.88183385739,15.4668,15.4815,15.4522,15.4522,37934.8818
2006-07-11 11:40:00,31.7,31.72,31.66,31.71,36717.71984988335,15.4571,15.4668,15.4376,15.462,36717.7198
2006-07-11 11:50:00,31.71,31.72,31.65,31.65,29516.17811137032,15.462,15.4668,15.4327,15.4327,29516.1781
2006-07-11 12:00:00,31.66,31.71,31.66,31.7,19474.59174358454,15.4376,15.462,15.4376,15.4571,19474.5917
2006-07-11 12:10:00,31.7,31.77,31.7,31.75,13084.491327720863,15.4571,15.4912,15.4571,15.4815,13084.4913
2006-07-11 12:20:00,31.75,31.77,31.74,31.75,14504.513642357237,15.4815,15.4912,15.4766,15.4815,14504.5136
2006-07-11 12:30:00,31.76,31.76,31.73,31.75,15823.10579166244,15.4863,15.4863,15.4717,15.4815,15823.1058
2006-07-11 12:40:00,31.75,31.75,31.68,31.68,29313.31778070798,15.4815,15.4815,15.4473,15.4473,29313.3178
2006-07-11 12:50:00,31.68,31.69,31.6,31.62,24038.94918348717,15.4473,15.4522,15.4083,15.4181,24038.9492
2006-07-11 13:00:00,31.63,31.69,31.63,31.69,13490.21198904554,15.423,15.4522,15.423,15.4522,13490.212
2006-07-11 13:10:00,31.68,31.68,31.61,31.65,21807.48554620144,15.4473,15.4473,15.4132,15.4327,21807.4855
2006-07-11 13:20:00,31.65,31.73,31.65,31.73,13895.93265037022,15.4327,15.4717,15.4327,15.4717,13895.9327
2006-07-11 13:30:00,31.74,31.77,31.73,31.74,22111.77604219495,15.4766,15.4912,15.4717,15.4766,22111.776
2006-07-11 13:40:00,31.75,31.82,31.75,31.82,29921.898772695,15.4815,15.5156,15.4815,15.5156,29921.8988
2006-07-11 13:50:00,31.81,31.92,31.81,31.91,30936.200426006693,15.5107,15.5644,15.5107,15.5595,30936.2004
2006-07-11 14:00:00,31.92,31.93,31.88,31.92,34587.6863779288,15.5644,15.5692,15.5449,15.5644,34587.6864
2006-07-11 14:10:00,31.91,31.96,31.91,31.94,25966.12232477939,15.5595,15.5839,15.5595,15.5741,25966.1223
2006-07-11 14:20:00,31.94,31.96,31.84,31.88,38847.75332183792,15.5741,15.5839,15.5254,15.5449,38847.7533
2006-07-11 14:30:00,31.87,31.87,31.81,31.81,18561.720255604017,15.54,15.54,15.5107,15.5107,18561.7203
2006-07-11 14:40:00,31.81,31.84,31.79,31.83,23328.938026168984,15.5107,15.5254,15.501,15.5205,23328.938
2006-07-11 14:50:00,31.83,31.89,31.82,31.87,31544.781417993712,15.5205,15.5497,15.5156,15.54,31544.7814
2006-07-11 15:00:00,31.86,31.94,31.85,31.94,23430.36819150015,15.5351,15.5741,15.5302,15.5741,23430.3682
2006-07-11 15:10:00,31.94,32.04,31.93,32.0,45643.57439902627,15.5741,15.6229,15.5692,15.6034,45643.5744
2006-07-11 15:20:00,32.0,32.11,32.0,32.08,54366.56861750685,15.6034,15.657,15.6034,15.6424,54366.5686
2006-07-11 15:30:00,32.1,32.12,32.01,32.1,61466.68019068871,15.6521,15.6619,15.6082,15.6521,61466.6802
2006-07-11 15:40:00,32.1,32.14,32.06,32.14,38746.32315650675,15.6521,15.6716,15.6326,15.6716,38746.3232
2006-07-11 15:50:00,32.14,32.18,32.12,32.14,84389.89755553301,15.6716,15.6911,15.6619,15.6716,84389.8976
2006-07-12 09:30:00,32.28,32.39,32.28,32.3,42499.23927376002,15.7399,15.7935,15.7399,15.7497,42499.2393
2006-07-12 09:40:00,32.3,32.47,32.24,32.44,63190.9930013186,15.7497,15.8325,15.7204,15.8179,63190.993
2006-07-12 09:50:00,32.45,32.46,32.34,32.35,35906.278527234,15.8228,15.8277,15.7692,15.774,35906.2785
2006-07-12 10:00:00,32.35,32.35,32.27,32.3,20894.614058220915,15.774,15.774,15.735,15.7497,20894.6141
2006-07-12 10:10:00,32.29,32.31,32.16,32.18,12983.061162389697,15.7448,15.7545,15.6814,15.6911,12983.0612
2006-07-12 10:20:00,32.18,32.18,31.96,31.97,31544.781417993712,15.6911,15.6911,15.5839,15.5887,31544.7814
2006-07-12 10:30:00,31.97,32.05,31.94,31.97,29313.31778070798,15.5887,15.6278,15.5741,15.5887,29313.3178
2006-07-12 10:40:00,31.99,32.05,31.94,31.94,17648.84876762349,15.5985,15.6278,15.5741,15.5741,17648.8488
2006-07-12 10:50:00,31.95,31.96,31.91,31.94,31139.06075666904,15.579,15.5839,15.5595,15.5741,31139.0608
2006-07-12 11:00:00,31.94,31.94,31.88,31.89,37630.59133786388,15.5741,15.5741,15.5449,15.5497,37630.5913
2006-07-12 11:10:00,31.89,31.95,31.87,31.89,17243.128106298813,15.5497,15.579,15.54,15.5497,17243.1281
2006-07-12 11:20:00,31.9,31.9,31.81,31.83,14504.513642357237,15.5546,15.5546,15.5107,15.5205,14504.5136
2006-07-12 11:30:00,31.84,31.92,31.81,31.92,21097.474388883253,15.5254,15.5644,15.5107,15.5644,21097.4744
2006-07-12 11:40:00,31.9,32.16,31.9,32.16,54975.14960949386,15.5546,15.6814,15.5546,15.6814,54975.1496
2006-07-12 11:50:00,32.15,32.19,32.14,32.17,34181.96571660412,15.6765,15.696,15.6716,15.6863,34181.9657
2006-07-12 12:00:00,32.18,32.19,32.14,32.17,11461.608682422151,15.6911,15.696,15.6716,15.6863,11461.6087
2006-07-12 12:10:00,32.17,32.17,32.11,32.13,30226.189268688508,15.6863,15.6863,15.657,15.6668,30226.1893
2006-07-12 12:20:00,32.13,32.14,31.99,32.0,43209.2504310782,15.6668,15.6716,15.5985,15.6034,43209.2504
2006-07-12 12:30:00,32.0,32.05,31.98,31.99,18967.440916928696,15.6034,15.6278,15.5936,15.5985,18967.4409
2006-07-12 12:40:00,31.97,32.0,31.92,31.95,11461.608682422151,15.5887,15.6034,15.5644,15.579,11461.6087
2006-07-12 12:50:00,31.95,32.0,31.94,31.96,6085.809919870169,15.579,15.6034,15.5741,15.5839,6085.8099
2006-07-12 13:00:00,31.95,31.95,31.74,31.76,19474.59174358454,15.579,15.579,15.4766,15.4863,19474.5917
2006-07-12 13:10:00,31.74,31.76,31.71,31.71,10041.58636778578,15.4766,15.4863,15.462,15.462,10041.5864
2006-07-12 13:20:00,31.71,31.73,31.67,31.67,18764.580586266355,15.462,15.4717,15.4425,15.4425,18764.5806
2006-07-12 13:30:00,31.67,31.74,31.65,31.73,18663.150420935188,15.4425,15.4766,15.4327,15.4717,18663.1504
2006-07-12 13:40:00,31.72,31.74,31.65,31.66,13997.36281570139,15.4668,15.4766,15.4327,15.4376,13997.3628
2006-07-12 13:50:00,31.65,31.68,31.59,31.68,25864.69215944822,15.4327,15.4473,15.4035,15.4473,25864.6922
2006-07-12 14:00:00,31.68,31.68,31.63,31.63,19677.45207424688,15.4473,15.4473,15.423,15.423,19677.4521
2006-07-12 14:10:00,31.63,31.67,31.63,31.66,20691.75372755857,15.423,15.4425,15.423,15.4376,20691.7537
2006-07-12 14:20:00,31.67,31.68,31.63,31.64,26676.13348209757,15.4425,15.4473,15.423,15.4278,26676.1335
2006-07-12 14:30:00,31.64,31.7,31.63,31.7,27386.14463941576,15.4278,15.4571,15.423,15.4571,27386.1446
2006-07-12 14:40:00,31.7,31.71,31.6,31.6,27284.714474084594,15.4571,15.462,15.4083,15.4083,27284.7145
2006-07-12 14:50:00,31.59,31.59,31.45,31.46,59539.50704939649,15.4035,15.4035,15.3352,15.3401,59539.507
2006-07-12 15:00:00,31.45,31.53,31.43,31.52,30429.04959935085,15.3352,15.3742,15.3254,15.3693,30429.0496
2006-07-12 15:10:00,31.52,31.56,31.5,31.56,34790.54670859114,15.3693,15.3888,15.3596,15.3888,34790.5467
2006-07-12 15:20:00,31.56,31.67,31.55,31.63,28907.597119383303,15.3888,15.4425,15.3839,15.423,28907.5971
2006-07-12 15:30:00,31.61,31.66,31.59,31.61,40673.49629779896,15.4132,15.4376,15.4035,15.4132,40673.4963
2006-07-12 15:40:00,31.61,31.64,31.57,31.62,79825.54011563039,15.4132,15.4278,15.3937,15.4181,79825.5401
2006-07-12 15:50:00,31.62,31.67,31.61,31.67,83375.59590222132,15.4181,15.4425,15.4132,15.4425,83375.5959
2006-07-13 09:30:00,31.84,31.94,31.6,31.6,432295.3646414444,15.5254,15.5741,15.4083,15.4083,432295.3646
2006-07-13 09:40:00,31.6,31.61,31.33,31.33,109341.7182270007,15.4083,15.4132,15.2767,15.2767,109341.7182
2006-07-13 09:50:00,31.33,31.5,31.2,31.44,182777.15792676745,15.2767,15.3596,15.2133,15.3303,182777.1579
2006-07-13 10:00:00,31.45,31.54,31.38,31.5,123947.66203468911,15.3352,15.3791,15.3011,15.3596,123947.662
2006-07-13 10:10:00,31.5,31.6,31.5,31.56,145755.14758089057,15.3596,15.4083,15.3596,15.3888,145755.1476
2006-07-13 10:20:00,31.55,31.56,31.4,31.55,71609.69672380565,15.3839,15.3888,15.3108,15.3839,71609.6967
2006-07-13 10:30:00,31.56,31.65,31.55,31.64,114717.51698955268,15.3888,15.4327,15.3839,15.4278,114717.517
2006-07-13 10:40:00,31.65,31.73,31.51,31.55,143016.533116949,15.4327,15.4717,15.3644,15.3839,143016.5331
2006-07-13 10:50:00,31.55,31.6,31.51,31.56,32356.22274064307,15.3839,15.4083,15.3644,15.3888,32356.2227
2006-07-13 11:00:00,31.58,31.66,31.5,31.59,53960.847956182166,15.3986,15.4376,15.3596,15.4035,53960.848
2006-07-13 11:10:00,31.59,31.65,31.55,31.62,48179.32853230551,15.4035,15.4327,15.3839,15.4181,48179.3285
2006-07-13 11:20:00,31.6,31.67,31.6,31.67,46556.4458870068,15.4083,15.4425,15.4083,15.4425,46556.4459
2006-07-13 11:30:00,31.67,31.68,31.6,31.62,41079.216959123645,15.4425,15.4473,15.4083,15.4181,41079.217
2006-07-13 11:40:00,31.61,31.63,31.5,31.53,41484.93762044832,15.4132,15.423,15.3596,15.3742,41484.9376
2006-07-13 11:50:00,31.54,31.68,31.54,31.67,294147.4794603915,15.3791,15.4473,15.3791,15.4425,294147.4795
2006-07-13 12:00:00,31.67,31.72,31.6,31.69,49700.78101227305,15.4425,15.4668,15.4083,15.4522,49700.781
2006-07-13 12:10:00,31.68,31.75,31.67,31.73,81955.57358758495,15.4473,15.4815,15.4425,15.4717,81955.5736
2006-07-13 12:20:00,31.72,31.72,31.67,31.68,23328.938026168984,15.4668,15.4668,15.4425,15.4473,23328.938
2006-07-13 12:30:00,31.68,31.7,31.66,31.68,14301.653311694898,15.4473,15.4571,15.4376,15.4473,14301.6533
2006-07-13 12:40:00,31.68,31.75,31.68,31.7,66436.75829191602,15.4473,15.4815,15.4473,15.4571,66436.7583
2006-07-13 12:50:00,31.68,31.73,31.66,31.72,47672.17770564966,15.4473,15.4717,15.4376,15.4668,47672.1777
2006-07-13 13:00:00,31.74,31.76,31.69,31.7,39456.33431382493,15.4766,15.4863,15.4522,15.4571,39456.3343
2006-07-13 13:10:00,31.7,31.76,31.66,31.74,66436.75829191602,15.4571,15.4863,15.4376,15.4766,66436.7583
2006-07-13 13:20:00,31.73,31.79,31.7,31.75,27487.57480474693,15.4717,15.501,15.4571,15.4815,27487.5748
2006-07-13 13:30:00,31.73,31.74,31.67,31.71,41687.79795111066,15.4717,15.4766,15.4425,15.462,41687.798
2006-07-13 13:40:00,31.7,31.73,31.68,31.73,27893.29546607161,15.4571,15.4717,15.4473,15.4717,27893.2955
2006-07-13 13:50:00,31.71,31.74,31.64,31.68,57815.194238766606,15.462,15.4766,15.4278,15.4473,57815.1942
2006-07-13 14:00:00,31.67,31.71,31.64,31.69,41789.22811644183,15.4425,15.462,15.4278,15.4522,41789.2281
2006-07-13 14:10:00,31.69,31.69,31.65,31.67,76579.77482503296,15.4522,15.4522,15.4327,15.4425,76579.7748
2006-07-13 14:20:00,31.66,31.67,31.58,31.63,77188.35581701998,15.4376,15.4425,15.3986,15.423,77188.3558
2006-07-13 14:30:00,31.62,31.62,31.55,31.56,45947.86489501978,15.4181,15.4181,15.3839,15.3888,45947.8649
2006-07-13 14:40:00,31.57,31.57,31.46,31.51,82057.00375291612,15.3937,15.3937,15.3401,15.3644,82057.0038
2006-07-13 14:50:00,31.51,31.51,31.39,31.43,59843.79754539,15.3644,15.3644,15.3059,15.3254,59843.7975
2006-07-13 15:00:00,31.44,31.45,31.34,31.42,57003.75291611726,15.3303,15.3352,15.2816,15.3206,57003.7529
2006-07-13 15:10:00,31.42,31.43,31.33,31.33,43513.540927071714,15.3206,15.3254,15.2767,15.2767,43513.5409
2006-07-13 15:20:00,31.33,31.34,31.3,31.32,78506.94796632518,15.2767,15.2816,15.262,15.2718,78506.948
2006-07-13 15:30:00,31.32,31.37,31.3,31.3,71508.2665584745,15.2718,15.2962,15.262,15.262,71508.2666
2006-07-13 15:40:00,31.3,31.3,31.2,31.21,106907.39425905264,15.262,15.262,15.2133,15.2182,106907.3943
2006-07-13 15:50:00,31.21,31.32,31.2,31.25,186834.3645400142,15.2182,15.2718,15.2133,15.2377,186834.3645
2006-07-14 09:30:00,31.87,32.0,31.68,31.68,235723.7042296379,15.54,15.6034,15.4473,15.4473,235723.7042
2006-07-14 09:40:00,31.68,31.72,31.6,31.65,139365.0471650269,15.4473,15.4668,15.4083,15.4327,139365.0472
2006-07-14 09:50:00,31.64,31.67,31.54,31.58,149609.493863475,15.4278,15.4425,15.3791,15.3986,149609.4939
2006-07-14 10:00:00,31.6,31.63,31.53,31.53,109646.0087229942,15.4083,15.423,15.3742,15.3742,109646.0087
2006-07-14 10:10:00,31.52,31.77,31.5,31.76,86418.5008621564,15.3693,15.4912,15.3596,15.4863,86418.5009
2006-07-14 10:20:00,31.75,31.77,31.59,31.6,73942.59052642256,15.4815,15.4912,15.4035,15.4083,73942.5905
2006-07-14 10:30:00,31.61,31.68,31.55,31.68,74754.03184907191,15.4132,15.4473,15.3839,15.4473,74754.0318
2006-07-14 10:40:00,31.69,31.7,31.64,31.67,62278.12151333807,15.4522,15.4571,15.4278,15.4425,62278.1215
2006-07-14 10:50:00,31.68,31.68,31.53,31.54,40673.49629779896,15.4473,15.4473,15.3742,15.3791,40673.4963
2006-07-14 11:00:00,31.54,31.54,31.28,31.35,81854.14342225378,15.3791,15.3791,15.2523,15.2864,81854.1434
2006-07-14 11:10:00,31.35,31.36,31.17,31.22,70595.39507049396,15.2864,15.2913,15.1987,15.223,70595.3951
2006-07-14 11:20:00,31.22,31.37,31.22,31.3,35297.69753524698,15.223,15.2962,15.223,15.262,35297.6975
2006-07-14 11:30:00,31.29,31.32,31.19,31.26,70493.9649051628,15.2572,15.2718,15.2084,15.2425,70493.9649
2006-07-14 11:40:00,31.26,31.35,31.25,31.33,37833.45166852622,15.2425,15.2864,15.2377,15.2767,37833.4517
2006-07-14 11:50:00,31.34,31.49,31.33,31.49,31747.64174865605,15.2816,15.3547,15.2767,15.3547,31747.6417
2006-07-14 12:00:00,31.49,31.52,31.43,31.46,36007.70869256517,15.3547,15.3693,15.3254,15.3401,36007.7087
2006-07-14 12:10:00,31.46,31.46,31.4,31.42,23531.79835683132,15.3401,15.3401,15.3108,15.3206,23531.7984
2006-07-14 12:20:00,31.43,31.44,31.37,31.4,19373.161578253374,15.3254,15.3303,15.2962,15.3108,19373.1616
2006-07-14 12:30:00,31.4,31.47,31.4,31.47,21198.904554214423,15.3108,15.3449,15.3108,15.3449,21198.9046
2006-07-14 12:40:00,31.47,31.65,31.46,31.63,36920.580180545694,15.3449,15.4327,15.3401,15.423,36920.5802
2006-07-14 12:50:00,31.63,31.63,31.55,31.56,27690.435135409272,15.423,15.423,15.3839,15.3888,27690.4351
2006-07-14 13:00:00,31.56,31.57,31.4,31.4,37630.59133786388,15.3888,15.3937,15.3108,15.3108,37630.5913
2006-07-14 13:10:00,31.41,31.56,31.41,31.56,46049.29506035095,15.3157,15.3888,15.3157,15.3888,46049.2951
2006-07-14 13:20:00,31.56,31.73,31.55,31.66,38442.03266051324,15.3888,15.4717,15.3839,15.4376,38442.0327
2006-07-14 13:30:00,31.66,31.72,31.63,31.72,40064.91530581195,15.4376,15.4668,15.423,15.4668,40064.9153
2006-07-14 13:40:00,31.71,31.72,31.61,31.66,39456.33431382493,15.462,15.4668,15.4132,15.4376,39456.3343
2006-07-14 13:50:00,31.66,31.74,31.65,31.66,26878.99381275992,15.4376,15.4766,15.4327,15.4376,26878.9938
2006-07-14 14:00:00,31.65,31.65,31.59,31.62,52540.825641545794,15.4327,15.4327,15.4035,15.4181,52540.8256
2006-07-14 14:10:00,31.61,31.68,31.6,31.65,35399.12770057815,15.4132,15.4473,15.4083,15.4327,35399.1277
2006-07-14 14:20:00,31.65,31.65,31.54,31.54,33674.81488994827,15.4327,15.4327,15.3791,15.3791,33674.8149
2006-07-14 14:30:00,31.54,31.61,31.53,31.58,35601.98803124049,15.3791,15.4132,15.3742,15.3986,35601.988
2006-07-14 14:40:00,31.58,31.61,31.52,31.61,61669.54052135105,15.3986,15.4132,15.3693,15.4132,61669.5405
2006-07-14 14:50:00,31.62,31.66,31.59,31.65,40166.34547114312,15.4181,15.4376,15.4035,15.4327,40166.3455
2006-07-14 15:00:00,31.65,31.77,31.65,31.74,62075.26118267573,15.4327,15.4912,15.4327,15.4766,62075.2612
2006-07-14 15:10:00,31.74,31.74,31.69,31.72,39557.7644791561,15.4766,15.4766,15.4522,15.4668,39557.7645
2006-07-14 15:20:00,31.7,31.77,31.7,31.73,77086.92565168881,15.4571,15.4912,15.4571,15.4717,77086.9257
2006-07-14 15:30:00,31.73,31.78,31.7,31.78,77999.79713966933,15.4717,15.4961,15.4571,15.4961,77999.7971
2006-07-14 15:40:00,31.78,31.91,31.78,31.91,68262.50126787707,15.4961,15.5595,15.4961,15.5595,68262.5013
2006-07-14 15:50:00,31.91,31.94,31.83,31.92,219494.8777766508,15.5595,15.5741,15.5205,15.5644,219494.8778
2006-07-17 09:30:00,31.99,32.34,31.85,32.32,86114.2103661629,15.5985,15.7692,15.5302,15.7594,86114.2104
2006-07-17 09:40:00,32.32,32.4,32.04,32.4,50005.07150826656,15.7594,15.7984,15.6229,15.7984,50005.0715
2006-07-17 09:50:00,32.4,32.51,32.34,32.34,60249.518206714674,15.7984,15.8521,15.7692,15.7692,60249.5182
2006-07-17 10:00:00,32.34,32.34,32.29,32.29,104067.3496297799,15.7692,15.7692,15.7448,15.7448,104067.3496
2006-07-17 10:10:00,32.29,32.3,32.21,32.24,41586.36778577949,15.7448,15.7497,15.7058,15.7204,41586.3678
2006-07-17 10:20:00,32.23,32.27,32.14,32.24,41282.07728978599,15.7155,15.735,15.6716,15.7204,41282.0773
2006-07-17 10:30:00,32.21,32.22,32.13,32.13,39557.7644791561,15.7058,15.7106,15.6668,15.6668,39557.7645
2006-07-17 10:40:00,32.12,32.13,32.1,32.11,55888.02109747439,15.6619,15.6668,15.6521,15.657,55888.0211
2006-07-17 10:50:00,32.12,32.3,32.11,32.3,59133.78638807181,15.6619,15.7497,15.657,15.7497,59133.7864
2006-07-17 11:00:00,32.3,32.3,32.27,32.28,46657.87605233797,15.7497,15.7497,15.735,15.7399,46657.8761
2006-07-17 11:10:00,32.29,32.3,32.27,32.27,128207.72897859824,15.7448,15.7497,15.735,15.735,128207.729
2006-07-17 11:20:00,32.27,32.28,32.2,32.2,25763.26199411705,15.735,15.7399,15.7009,15.7009,25763.262
2006-07-17 11:30:00,32.21,32.3,32.2,32.3,37529.16117253271,15.7058,15.7497,15.7009,15.7497,37529.1612
2006-07-17 11:40:00,32.31,32.37,32.29,32.36,47773.60787098083,15.7545,15.7838,15.7448,15.7789,47773.6079
2006-07-17 11:50:00,32.36,32.39,32.29,32.29,24038.94918348717,15.7789,15.7935,15.7448,15.7448,24038.9492
2006-07-17 12:00:00,32.3,32.33,32.25,32.26,21604.6252155391,15.7497,15.7643,15.7253,15.7301,21604.6252
2006-07-17 12:10:00,32.27,32.27,32.2,32.27,23126.077695506643,15.735,15.735,15.7009,15.735,23126.0777
2006-07-17 12:20:00,32.27,32.29,32.22,32.25,27081.854143422253,15.735,15.7448,15.7106,15.7253,27081.8541
2006-07-17 12:30:00,32.26,32.31,32.25,32.28,37224.870676539205,15.7301,15.7545,15.7253,15.7399,37224.8707
2006-07-17 12:40:00,32.28,32.29,32.22,32.22,19981.74257024039,15.7399,15.7448,15.7106,15.7106,19981.7426
2006-07-17 12:50:00,32.22,32.24,32.19,32.23,19373.161578253374,15.7106,15.7204,15.696,15.7155,19373.1616
2006-07-17 13:00:00,32.22,32.33,32.2,32.29,121411.90790140988,15.7106,15.7643,15.7009,15.7448,121411.9079
2006-07-17 13:10:00,32.28,32.31,32.28,32.29,137742.16451972816,15.7399,15.7545,15.7399,15.7448,137742.1645
2006-07-17 13:20:00,32.29,32.36,32.28,32.34,51830.81448422761,15.7448,15.7789,15.7399,15.7692,51830.8145
2006-07-17 13:30:00,32.35,32.35,32.32,32.33,34283.395881935285,15.774,15.774,15.7594,15.7643,34283.3959
2006-07-17 13:40:00,32.33,32.33,32.29,32.29,24850.39050613653,15.7643,15.7643,15.7448,15.7448,24850.3905
2006-07-17 13:50:00,32.29,32.3,32.2,32.2,31747.64174865605,15.7448,15.7497,15.7009,15.7009,31747.6417
2006-07-17 14:00:00,32.2,32.21,32.06,32.06,49396.49051627954,15.7009,15.7058,15.6326,15.6326,49396.4905
2006-07-17 14:10:00,32.06,32.06,31.99,32.02,47672.17770564966,15.6326,15.6326,15.5985,15.6131,47672.1777
2006-07-17 14:20:00,32.02,32.02,31.99,32.0,46962.16654833147,15.6131,15.6131,15.5985,15.6034,46962.1665
2006-07-17 14:30:00,32.0,32.05,31.99,32.0,46860.7363830003,15.6034,15.6278,15.5985,15.6034,46860.7364
2006-07-17 14:40:00,32.0,32.01,31.98,31.98,25661.83182878588,15.6034,15.6082,15.5936,15.5936,25661.8318
2006-07-17 14:50:00,31.98,31.99,31.96,31.97,29719.03844203266,15.5936,15.5985,15.5839,15.5887,29719.0384
2006-07-17 15:00:00,31.97,31.97,31.88,31.88,42904.95993508469,15.5887,15.5887,15.5449,15.5449,42904.9599
2006-07-17 15:10:00,31.89,31.91,31.88,31.91,34080.53555127295,15.5497,15.5595,15.5449,15.5595,34080.5356
2006-07-17 15:20:00,31.92,31.95,31.91,31.92,53047.97646820165,15.5644,15.579,15.5595,15.5644,53047.9765
2006-07-17 15:30:00,31.92,31.99,31.91,31.99,46252.155391013286,15.5644,15.5985,15.5595,15.5985,46252.1554
2006-07-17 15:40:00,31.99,32.1,31.98,32.07,77188.35581701998,15.5985,15.6521,15.5936,15.6375,77188.3558
2006-07-17 15:50:00,32.07,32.07,31.98,31.99,119687.59509078,15.6375,15.6375,15.5936,15.5985,119687.5951
2006-07-18 09:30:00,32.07,32.39,32.05,32.39,77086.92565168881,15.6375,15.7935,15.6278,15.7935,77086.9257
2006-07-18 09:40:00,32.39,32.39,32.25,32.28,32863.37356729891,15.7935,15.7935,15.7253,15.7399,32863.3736
2006-07-18 09:50:00,32.28,32.3,32.21,32.21,53859.417790851,15.7399,15.7497,15.7058,15.7058,53859.4178
2006-07-18 10:00:00,32.22,32.22,31.92,31.94,25053.250836798863,15.7106,15.7106,15.5644,15.5741,25053.2508
2006-07-18 10:10:00,31.93,31.98,31.91,31.94,48382.18886296784,15.5692,15.5936,15.5595,15.5741,48382.1889
2006-07-18 10:20:00,31.95,32.03,31.94,32.03,42397.809108428846,15.579,15.618,15.5741,15.618,42397.8091
2006-07-18 10:30:00,32.03,32.06,31.97,32.0,95344.35541129932,15.618,15.6326,15.5887,15.6034,95344.3554
2006-07-18 10:40:00,32.01,32.26,31.99,32.25,31240.490922000205,15.6082,15.7301,15.5985,15.7253,31240.4909
2006-07-18 10:50:00,32.25,32.3,32.18,32.18,30936.200426006693,15.7253,15.7497,15.6911,15.6911,30936.2004
2006-07-18 11:00:00,32.18,32.22,32.14,32.2,25763.26199411705,15.6911,15.7106,15.6716,15.7009,25763.262
2006-07-18 11:10:00,32.19,32.19,32.06,32.06,24343.23967948068,15.696,15.696,15.6326,15.6326,24343.2397
2006-07-18 11:20:00,32.04,32.1,32.02,32.1,40673.49629779896,15.6229,15.6521,15.6131,15.6521,40673.4963
2006-07-18 11:30:00,32.09,32.13,32.05,32.07,22010.34587686378,15.6473,15.6668,15.6278,15.6375,22010.3459
2006-07-18 11:40:00,32.05,32.06,32.02,32.04,20083.17273557156,15.6278,15.6326,15.6131,15.6229,20083.1727
2006-07-18 11:50:00,32.04,32.05,31.99,31.99,15113.094634344254,15.6229,15.6278,15.5985,15.5985,15113.0946
2006-07-18 12:00:00,32.0,32.0,31.89,31.89,21198.904554214423,15.6034,15.6034,15.5497,15.5497,21198.9046
2006-07-18 12:10:00,31.89,31.93,31.88,31.93,17953.139263617,15.5497,15.5692,15.5449,15.5692,17953.1393
2006-07-18 12:20:00,31.93,31.94,31.89,31.94,7607.262399837712,15.5692,15.5741,15.5497,15.5741,7607.2624
2006-07-18 12:30:00,31.94,31.96,31.91,31.96,9128.714879805257,15.5741,15.5839,15.5595,15.5839,9128.7149
2006-07-18 12:40:00,31.95,32.08,31.95,31.98,32051.93224464956,15.579,15.6424,15.579,15.5936,32051.9322
2006-07-18 12:50:00,31.98,31.98,31.82,31.82,10650.167359772797,15.5936,15.5936,15.5156,15.5156,10650.1674
2006-07-18 13:00:00,31.82,31.82,31.73,31.75,12374.480170402678,15.5156,15.5156,15.4717,15.4815,12374.4802
2006-07-18 13:10:00,31.75,31.81,31.73,31.73,17547.41860229232,15.4815,15.5107,15.4717,15.4717,17547.4186
2006-07-18 13:20:00,31.7,31.71,31.65,31.71,15721.67562633127,15.4571,15.462,15.4327,15.462,15721.6756
2006-07-18 13:30:00,31.72,31.72,31.65,31.68,25966.12232477939,15.4668,15.4668,15.4327,15.4473,25966.1223
2006-07-18 13:40:00,31.7,31.7,31.5,31.5,29516.17811137032,15.4571,15.4571,15.3596,15.3596,29516.1781
2006-07-18 13:50:00,31.52,31.63,31.52,31.54,27589.004970078106,15.3693,15.423,15.3693,15.3791,27589.005
2006-07-18 14:00:00,31.56,31.68,31.56,31.63,21807.48554620144,15.3888,15.4473,15.3888,15.423,21807.4855
2006-07-18 14:10:00,31.63,31.72,31.58,31.7,31240.490922000205,15.423,15.4668,15.3986,15.4571,31240.4909
2006-07-18 14:20:00,31.71,31.88,31.65,31.84,47570.747540318494,15.462,15.5449,15.4327,15.5254,47570.7475
2006-07-18 14:30:00,31.83,31.99,31.77,31.99,30023.32893802617,15.5205,15.5985,15.4912,15.5985,30023.3289
2006-07-18 14:40:00,31.99,32.03,31.86,31.94,38644.89299117558,15.5985,15.618,15.5351,15.5741,38644.893
2006-07-18 14:50:00,31.94,31.94,31.87,31.91,24647.530175474185,15.5741,15.5741,15.54,15.5595,24647.5302
2006-07-18 15:00:00,31.93,31.94,31.81,31.81,27183.284308753424,15.5692,15.5741,15.5107,15.5107,27183.2843
2006-07-18 15:10:00,31.81,31.85,31.72,31.85,33066.233897961254,15.5107,15.5302,15.4668,15.5302,33066.2339
2006-07-18 15:20:00,31.85,31.85,31.73,31.79,33877.67522061061,15.5302,15.5302,15.4717,15.501,33877.6752
2006-07-18 15:30:00,31.78,31.89,31.78,31.86,38543.462825844406,15.4961,15.5497,15.4961,15.5351,38543.4628
2006-07-18 15:40:00,31.85,32.11,31.85,32.09,102647.32731514351,15.5302,15.657,15.5302,15.6473,102647.3273
2006-07-18 15:50:00,32.09,32.1,31.94,32.0,138046.45501572167,15.6473,15.6521,15.5741,15.6034,138046.455
2006-07-19 09:30:00,32.14,32.25,32.14,32.22,185718.6327213713,15.6716,15.7253,15.6716,15.7106,185718.6327
2006-07-19 09:40:00,32.22,32.33,32.22,32.29,153362.40998072826,15.7106,15.7643,15.7106,15.7448,153362.41
2006-07-19 09:50:00,32.29,32.33,32.28,32.33,86824.22152348109,15.7448,15.7643,15.7399,15.7643,86824.2215
2006-07-19 10:00:00,32.33,32.68,32.31,32.65,140987.9298103256,15.7643,15.9349,15.7545,15.9203,140987.9298
2006-07-19 10:10:00,32.66,32.71,32.61,32.65,90982.85830205904,15.9252,15.9496,15.9008,15.9203,90982.8583
2006-07-19 10:20:00,32.65,32.67,32.46,32.58,163505.42651384522,15.9203,15.9301,15.8277,15.8862,163505.4265
2006-07-19 10:30:00,32.58,32.71,32.53,32.69,59945.22771072117,15.8862,15.9496,15.8618,15.9398,59945.2277
2006-07-19 10:40:00,32.69,32.89,32.68,32.86,95040.06491530582,15.9398,16.0373,15.9349,16.0227,95040.0649
2006-07-19 10:50:00,32.83,32.87,32.78,32.79,55685.16076681205,16.0081,16.0276,15.9837,15.9886,55685.1608
2006-07-19 11:00:00,32.79,32.79,32.69,32.69,45237.85373770159,15.9886,15.9886,15.9398,15.9398,45237.8537
2006-07-19 11:10:00,32.7,32.83,32.68,32.83,34689.11654325997,15.9447,16.0081,15.9349,16.0081,34689.1165
2006-07-19 11:20:00,32.83,32.84,32.76,32.78,24748.960340805355,16.0081,16.013,15.974,15.9837,24748.9603
2006-07-19 11:30:00,32.78,32.85,32.76,32.82,57612.33390810427,15.9837,16.0178,15.974,16.0032,57612.3339
2006-07-19 11:40:00,32.83,32.92,32.83,32.89,41586.36778577949,16.0081,16.052,16.0081,16.0373,41586.3678
2006-07-19 11:50:00,32.9,33.01,32.9,32.97,89258.54549142915,16.0422,16.0959,16.0422,16.0763,89258.5455
2006-07-19 12:00:00,32.98,33.03,32.93,33.0,45542.1442336951,16.0812,16.1056,16.0568,16.091,45542.1442
2006-07-19 12:10:00,33.0,33.03,32.99,32.99,37123.44051120804,16.091,16.1056,16.0861,16.0861,37123.4405
2006-07-19 12:20:00,33.0,33.04,32.94,32.94,200426.0066943909,16.091,16.1105,16.0617,16.0617,200426.0067
2006-07-19 12:30:00,32.93,32.94,32.78,32.89,56090.88142813673,16.0568,16.0617,15.9837,16.0373,56090.8814
2006-07-19 12:40:00,32.9,32.94,32.9,32.93,17648.84876762349,16.0422,16.0617,16.0422,16.0568,17648.8488
2006-07-19 12:50:00,32.93,32.96,32.88,32.95,19576.02190891571,16.0568,16.0715,16.0325,16.0666,19576.0219
2006-07-19 13:00:00,32.96,33.0,32.95,32.99,30733.34009534436,16.0715,16.091,16.0666,16.0861,30733.3401
2006-07-19 13:10:00,32.99,33.02,32.97,32.98,66233.89796125368,16.0861,16.1007,16.0763,16.0812,66233.898
2006-07-19 13:20:00,32.99,33.05,32.98,33.02,51830.81448422761,16.0861,16.1154,16.0812,16.1007,51830.8145
2006-07-19 13:30:00,33.02,33.05,33.01,33.03,45745.00456435744,16.1007,16.1154,16.0959,16.1056,45745.0046
2006-07-19 13:40:00,33.03,33.06,32.96,32.97,61770.970686682216,16.1056,16.1202,16.0715,16.0763,61770.9707
2006-07-19 13:50:00,32.97,32.97,32.91,32.93,27386.14463941576,16.0763,16.0763,16.0471,16.0568,27386.1446
2006-07-19 14:00:00,32.93,32.94,32.9,32.93,49599.35084694188,16.0568,16.0617,16.0422,16.0568,49599.3508
2006-07-19 14:10:00,32.93,32.97,32.8,32.84,60858.0991987017,16.0568,16.0763,15.9935,16.013,60858.0992
2006-07-19 14:20:00,32.85,32.95,32.85,32.95,46150.72522568212,16.0178,16.0666,16.0178,16.0666,46150.7252
2006-07-19 14:30:00,32.95,32.95,32.83,32.86,71609.69672380565,16.0666,16.0666,16.0081,16.0227,71609.6967
2006-07-19 14:40:00,32.87,32.9,32.86,32.88,64205.294654630285,16.0276,16.0422,16.0227,16.0325,64205.2947
2006-07-19 14:50:00,32.86,32.89,32.85,32.89,62480.98184400041,16.0227,16.0373,16.0178,16.0373,62480.9818
2006-07-19 15:00:00,32.9,32.92,32.88,32.88,46556.4458870068,16.0422,16.052,16.0325,16.0325,46556.4459
2006-07-19 15:10:00,32.89,32.89,32.77,32.78,84592.75788619535,16.0373,16.0373,15.9788,15.9837,84592.7579
2006-07-19 15:20:00,32.78,32.82,32.76,32.81,98184.40004057209,15.9837,16.0032,15.974,15.9983,98184.4
2006-07-19 15:30:00,32.81,32.82,32.73,32.74,105791.66244040978,15.9983,16.0032,15.9593,15.9642,105791.6624
2006-07-19 15:40:00,32.74,32.74,32.65,32.66,148595.1922101633,15.9642,15.9642,15.9203,15.9252,148595.1922
2006-07-19 15:50:00,32.65,32.78,32.65,32.72,177807.0798255401,15.9203,15.9837,15.9203,15.9544,177807.0798
2006-07-20 09:30:00,32.66,33.1,32.66,33.02,55279.440105487374,15.9252,16.1397,15.9252,16.1007,55279.4401
2006-07-20 09:40:00,33.03,33.05,32.79,32.83,73536.86986509788,16.1056,16.1154,15.9886,16.0081,73536.8699
2006-07-20 09:50:00,32.83,32.9,32.68,32.72,65321.02647327315,16.0081,16.0422,15.9349,15.9544,65321.0265
2006-07-20 10:00:00,32.72,32.8,32.67,32.7,27284.714474084594,15.9544,15.9935,15.9301,15.9447,27284.7145
2006-07-20 10:10:00,32.64,32.64,32.54,32.59,30733.34009534436,15.9154,15.9154,15.8667,15.8911,30733.3401
2006-07-20 10:20:00,32.59,32.73,32.57,32.73,26270.412820772897,15.8911,15.9593,15.8813,15.9593,26270.4128
2006-07-20 10:30:00,32.73,32.75,32.66,32.66,25661.83182878588,15.9593,15.9691,15.9252,15.9252,25661.8318
2006-07-20 10:40:00,32.65,32.66,32.59,32.61,31950.50207931839,15.9203,15.9252,15.8911,15.9008,31950.5021
2006-07-20 10:50:00,32.62,32.68,32.6,32.66,24444.669844811848,15.9057,15.9349,15.8959,15.9252,24444.6698
2006-07-20 11:00:00,32.68,32.68,32.58,32.58,11867.329343746833,15.9349,15.9349,15.8862,15.8862,11867.3293
2006-07-20 11:10:00,32.58,32.64,32.55,32.59,27386.14463941576,15.8862,15.9154,15.8716,15.8911,27386.1446
2006-07-20 11:20:00,32.57,32.57,32.51,32.53,19576.02190891571,15.8813,15.8813,15.8521,15.8618,19576.0219
2006-07-20 11:30:00,32.53,32.53,32.43,32.46,38036.31199918856,15.8618,15.8618,15.813,15.8277,38036.312
2006-07-20 11:40:00,32.46,32.5,32.42,32.42,23024.64753017548,15.8277,15.8472,15.8082,15.8082,23024.6475
2006-07-20 11:50:00,32.41,32.47,32.39,32.46,38036.31199918856,15.8033,15.8325,15.7935,15.8277,38036.312
2006-07-20 12:00:00,32.46,32.47,32.39,32.43,39963.48514048078,15.8277,15.8325,15.7935,15.813,39963.4851
2006-07-20 12:10:00,32.43,32.46,32.43,32.44,29719.03844203266,15.813,15.8277,15.813,15.8179,29719.0384
2006-07-20 12:20:00,32.45,32.51,32.44,32.48,43919.26158839639,15.8228,15.8521,15.8179,15.8374,43919.2616
2006-07-20 12:30:00,32.48,32.48,32.45,32.47,15924.53595699361,15.8374,15.8374,15.8228,15.8325,15924.536
2006-07-20 12:40:00,32.46,32.46,32.42,32.42,10345.876863779287,15.8277,15.8277,15.8082,15.8082,10345.8769
2006-07-20 12:50:00,32.42,32.42,32.38,32.38,13794.502485039053,15.8082,15.8082,15.7887,15.7887,13794.5025
2006-07-20 13:00:00,32.38,32.47,32.38,32.47,26980.423978091083,15.7887,15.8325,15.7887,15.8325,26980.424
2006-07-20 13:10:00,32.45,32.46,32.42,32.45,22010.34587686378,15.8228,15.8277,15.8082,15.8228,22010.3459
2006-07-20 13:20:00,32.45,32.45,32.38,32.39,15924.53595699361,15.8228,15.8228,15.7887,15.7935,15924.536
2006-07-20 13:30:00,32.38,32.38,32.28,32.3,42296.37894309768,15.7887,15.7887,15.7399,15.7497,42296.3789
2006-07-20 13:40:00,32.28,32.29,32.19,32.19,89765.696318085,15.7399,15.7448,15.696,15.696,89765.6963
2006-07-20 13:50:00,32.19,32.21,32.16,32.18,34790.54670859114,15.696,15.7058,15.6814,15.6911,34790.5467
2006-07-20 14:00:00,32.19,32.3,32.03,32.03,42600.66943909119,15.696,15.7497,15.618,15.618,42600.6694
2006-07-20 14:10:00,32.04,32.06,32.0,32.05,56192.3115934679,15.6229,15.6326,15.6034,15.6278,56192.3116
2006-07-20 14:20:00,32.05,32.11,32.04,32.05,48787.909524292525,15.6278,15.657,15.6229,15.6278,48787.9095
2006-07-20 14:30:00,32.04,32.2,32.03,32.14,51830.81448422761,15.6229,15.7009,15.618,15.6716,51830.8145
2006-07-20 14:40:00,32.15,32.24,32.12,32.24,61060.95952936403,15.6765,15.7204,15.6619,15.7204,61060.9595
2006-07-20 14:50:00,32.24,32.3,32.22,32.22,26473.27315143524,15.7204,15.7497,15.7106,15.7106,26473.2732
2006-07-20 15:00:00,32.23,32.23,32.14,32.15,35601.98803124049,15.7155,15.7155,15.6716,15.6765,35601.988
2006-07-20 15:10:00,32.14,32.15,32.06,32.06,48077.89836697434,15.6716,15.6765,15.6326,15.6326,48077.8984
2006-07-20 15:20:00,32.06,32.08,32.03,32.08,74754.03184907191,15.6326,15.6424,15.618,15.6424,74754.0318
2006-07-20 15:30:00,32.08,32.08,32.04,32.05,51526.5239882341,15.6424,15.6424,15.6229,15.6278,51526.524
2006-07-20 15:40:00,32.04,32.09,32.04,32.07,78304.08763566284,15.6229,15.6473,15.6229,15.6375,78304.0876
2006-07-20 15:50:00,32.07,32.08,32.04,32.05,117151.84095750075,15.6375,15.6424,15.6229,15.6278,117151.841
2006-07-21 09:30:00,32.29,32.29,32.04,32.04,388984.684045035,15.7448,15.7448,15.6229,15.6229,388984.684
2006-07-21 09:40:00,32.03,32.04,31.77,31.77,29313.31778070798,15.618,15.6229,15.4912,15.4912,29313.3178
2006-07-21 09:50:00,31.76,31.95,31.71,31.78,58930.92605740947,15.4863,15.579,15.462,15.4961,58930.9261
2006-07-21 10:00:00,31.78,31.84,31.68,31.71,71508.2665584745,15.4961,15.5254,15.4473,15.462,71508.2666
2006-07-21 10:10:00,31.71,31.71,31.55,31.59,79115.5289583122,15.462,15.462,15.3839,15.4035,79115.529
2006-07-21 10:20:00,31.59,31.76,31.58,31.61,40774.92646313013,15.4035,15.4863,15.3986,15.4132,40774.9265
2006-07-21 10:30:00,31.62,31.88,31.6,31.84,36920.580180545694,15.4181,15.5449,15.4083,15.5254,36920.5802
2006-07-21 10:40:00,31.84,31.92,31.84,31.9,46962.16654833147,15.5254,15.5644,15.5254,15.5546,46962.1665
2006-07-21 10:50:00,31.91,32.11,31.91,32.08,38442.03266051324,15.5595,15.657,15.5595,15.6424,38442.0327
2006-07-21 11:00:00,32.07,32.11,32.04,32.05,32863.37356729891,15.6375,15.657,15.6229,15.6278,32863.3736
2006-07-21 11:10:00,32.04,32.05,31.95,31.95,27589.004970078106,15.6229,15.6278,15.579,15.579,27589.005
2006-07-21 11:20:00,31.95,31.96,31.82,31.83,26777.563647428746,15.579,15.5839,15.5156,15.5205,26777.5636
2006-07-21 11:30:00,31.83,31.83,31.69,31.69,47165.02687899381,15.5205,15.5205,15.4522,15.4522,47165.0269
2006-07-21 11:40:00,31.69,31.71,31.66,31.69,35703.41819657166,15.4522,15.462,15.4376,15.4522,35703.4182
2006-07-21 11:50:00,31.68,31.79,31.68,31.78,32356.22274064307,15.4473,15.501,15.4473,15.4961,32356.2227
2006-07-21 12:00:00,31.78,31.78,31.67,31.67,24241.809514149507,15.4961,15.4961,15.4425,15.4425,24241.8095
2006-07-21 12:10:00,31.68,31.7,31.63,31.64,16228.826452987118,15.4473,15.4571,15.423,15.4278,16228.8265
2006-07-21 12:20:00,31.64,31.71,31.59,31.67,36717.71984988335,15.4278,15.462,15.4035,15.4425,36717.7198
2006-07-21 12:30:00,31.67,31.71,31.57,31.57,21604.6252155391,15.4425,15.462,15.3937,15.3937,21604.6252
2006-07-21 12:40:00,31.57,31.64,31.57,31.58,35601.98803124049,15.3937,15.4278,15.3937,15.3986,35601.988
2006-07-21 12:50:00,31.57,31.58,31.5,31.54,70798.2554011563,15.3937,15.3986,15.3596,15.3791,70798.2554
2006-07-21 13:00:00,31.54,31.6,31.53,31.57,73841.16036109139,15.3791,15.4083,15.3742,15.3937,73841.1604
2006-07-21 13:10:00,31.58,31.61,31.56,31.6,31443.35125266254,15.3986,15.4132,15.3888,15.4083,31443.3513
2006-07-21 13:20:00,31.6,31.6,31.5,31.51,20793.183892889745,15.4083,15.4083,15.3596,15.3644,20793.1839
2006-07-21 13:30:00,31.51,31.53,31.5,31.51,31341.92108733137,15.3644,15.3742,15.3596,15.3644,31341.9211
2006-07-21 13:40:00,31.51,31.6,31.5,31.57,56699.46242012375,15.3644,15.4083,15.3596,15.3937,56699.4624
2006-07-21 13:50:00,31.58,31.58,31.49,31.49,14200.223146363727,15.3986,15.3986,15.3547,15.3547,14200.2231
2006-07-21 14:00:00,31.49,31.51,31.47,31.48,63698.14382797444,15.3547,15.3644,15.3449,15.3498,63698.1438
2006-07-21 14:10:00,31.49,31.49,31.36,31.36,64408.15498529263,15.3547,15.3547,15.2913,15.2913,64408.155
2006-07-21 14:20:00,31.36,31.36,31.28,31.35,81245.56243026676,15.2913,15.2913,15.2523,15.2864,81245.5624
2006-07-21 14:30:00,31.36,31.38,31.31,31.35,83172.73557155898,15.2913,15.3011,15.2669,15.2864,83172.7356
2006-07-21 14:40:00,31.36,31.36,31.26,31.27,62582.41200933157,15.2913,15.2913,15.2425,15.2474,62582.412
2006-07-21 14:50:00,31.27,31.27,31.19,31.2,46759.30621766914,15.2474,15.2474,15.2084,15.2133,46759.3062
2006-07-21 15:00:00,31.2,31.2,31.12,31.16,112587.48351759811,15.2133,15.2133,15.1743,15.1938,112587.4835
2006-07-21 15:10:00,31.16,31.17,31.14,31.16,146769.44923420224,15.1938,15.1987,15.184,15.1938,146769.4492
2006-07-21 15:20:00,31.17,31.17,31.12,31.13,131757.78476518916,15.1987,15.1987,15.1743,15.1792,131757.7848
2006-07-21 15:30:00,31.13,31.23,31.12,31.21,100923.01450451365,15.1792,15.2279,15.1743,15.2182,100923.0145
2006-07-21 15:40:00,31.21,31.37,31.2,31.34,107211.68475504615,15.2182,15.2962,15.2133,15.2816,107211.6848
2006-07-21 15:50:00,31.35,31.36,31.23,31.23,164519.72816715692,15.2864,15.2913,15.2279,15.2279,164519.7282
2006-07-24 09:30:00,31.3,31.5,31.3,31.5,44933.563241708085,15.262,15.3596,15.262,15.3596,44933.5632
2006-07-24 09:40:00,31.5,31.59,31.45,31.45,119180.44426412416,15.3596,15.4035,15.3352,15.3352,119180.4443
2006-07-24 09:50:00,31.44,31.44,31.29,31.29,81549.85292626027,15.3303,15.3303,15.2572,15.2572,81549.8529
2006-07-24 10:00:00,31.29,31.3,31.08,31.15,101227.30500050716,15.2572,15.262,15.1548,15.1889,101227.305
2006-07-24 10:10:00,31.15,31.33,31.12,31.33,78101.2273050005,15.1889,15.2767,15.1743,15.2767,78101.2273
2006-07-24 10:20:00,31.32,31.65,31.32,31.53,101937.31615782532,15.2718,15.4327,15.2718,15.3742,101937.3162
2006-07-24 10:30:00,31.54,31.7,31.53,31.64,83781.316563546,15.3791,15.4571,15.3742,15.4278,83781.3166
2006-07-24 10:40:00,31.65,31.8,31.65,31.8,28603.306623389795,15.4327,15.5059,15.4327,15.5059,28603.3066
2006-07-24 10:50:00,31.8,31.83,31.74,31.8,42093.518612435335,15.5059,15.5205,15.4766,15.5059,42093.5186
2006-07-24 11:00:00,31.8,31.85,31.72,31.75,52135.10498022112,15.5059,15.5302,15.4668,15.4815,52135.105
2006-07-24 11:10:00,31.75,31.82,31.73,31.81,18155.99959427934,15.4815,15.5156,15.4717,15.5107,18155.9996
2006-07-24 11:20:00,31.81,31.82,31.8,31.81,30226.189268688508,15.5107,15.5156,15.5059,15.5107,30226.1893
2006-07-24 11:30:00,31.81,31.88,31.8,31.86,47773.60787098083,15.5107,15.5449,15.5059,15.5351,47773.6079
2006-07-24 11:40:00,31.86,31.92,31.61,31.92,50410.79216959124,15.5351,15.5644,15.4132,15.5644,50410.7922
2006-07-24 11:50:00,31.91,31.92,31.79,31.8,31341.92108733137,15.5595,15.5644,15.501,15.5059,31341.9211
2006-07-24 12:00:00,31.81,31.82,31.75,31.78,25864.69215944822,15.5107,15.5156,15.4815,15.4961,25864.6922
2006-07-24 12:10:00,31.77,31.81,31.73,31.8,17547.41860229232,15.4912,15.5107,15.4717,15.5059,17547.4186
2006-07-24 12:20:00,31.81,31.88,31.81,31.84,21198.904554214423,15.5107,15.5449,15.5107,15.5254,21198.9046
2006-07-24 12:30:00,31.84,31.84,31.8,31.83,22720.357034181965,15.5254,15.5254,15.5059,15.5205,22720.357
2006-07-24 12:40:00,31.84,31.88,31.84,31.87,17750.27893295466,15.5254,15.5449,15.5254,15.54,17750.2789
2006-07-24 12:50:00,31.87,31.89,31.83,31.84,17040.267775636476,15.54,15.5497,15.5205,15.5254,17040.2678
2006-07-24 13:00:00,31.83,31.84,31.79,31.83,9433.005375798764,15.5205,15.5254,15.501,15.5205,9433.0054
2006-07-24 13:10:00,31.83,31.92,31.82,31.9,30023.32893802617,15.5205,15.5644,15.5156,15.5546,30023.3289
2006-07-24 13:20:00,31.92,31.92,31.9,31.91,14910.234303681917,15.5644,15.5644,15.5546,15.5595,14910.2343
2006-07-24 13:30:00,31.91,31.95,31.89,31.95,34993.40703925347,15.5595,15.579,15.5497,15.579,34993.407
2006-07-24 13:40:00,31.96,31.98,31.94,31.98,17344.558271629983,15.5839,15.5936,15.5741,15.5936,17344.5583
2006-07-24 13:50:00,31.98,31.99,31.96,31.97,18054.56942894817,15.5936,15.5985,15.5839,15.5887,18054.5694
2006-07-24 14:00:00,31.98,31.99,31.94,31.95,13591.642154376712,15.5936,15.5985,15.5741,15.579,13591.6422
2006-07-24 14:10:00,31.95,31.95,31.89,31.9,21503.19505020793,15.579,15.579,15.5497,15.5546,21503.1951
2006-07-24 14:20:00,31.9,32.03,31.9,32.0,68059.64093721473,15.5546,15.618,15.5546,15.6034,68059.6409
2006-07-24 14:30:00,32.01,32.04,31.98,32.03,35804.84836190283,15.6082,15.6229,15.5936,15.618,35804.8484
2006-07-24 14:40:00,32.03,32.05,32.0,32.03,33573.3847246171,15.618,15.6278,15.6034,15.618,33573.3847
2006-07-24 14:50:00,32.03,32.06,31.99,32.01,33573.3847246171,15.618,15.6326,15.5985,15.6082,33573.3847
2006-07-24 15:00:00,32.04,32.05,32.0,32.02,46962.16654833147,15.6229,15.6278,15.6034,15.6131,46962.1665
2006-07-24 15:10:00,32.02,32.06,32.0,32.04,53859.417790851,15.6131,15.6326,15.6034,15.6229,53859.4178
2006-07-24 15:20:00,32.05,32.1,32.03,32.08,77695.50664367584,15.6278,15.6521,15.618,15.6424,77695.5066
2006-07-24 15:30:00,32.09,32.1,32.06,32.06,77695.50664367584,15.6473,15.6521,15.6326,15.6326,77695.5066
2006-07-24 15:40:00,32.07,32.07,31.92,31.93,64408.15498529263,15.6375,15.6375,15.5644,15.5692,64408.155
2006-07-24 15:50:00,31.93,31.99,31.93,31.99,122324.7793893904,15.5692,15.5985,15.5692,15.5985,122324.7794
2006-07-25 09:30:00,32.12,32.12,32.01,32.12,60756.66903337053,15.6619,15.6619,15.6082,15.6619,60756.669
2006-07-25 09:40:00,32.13,32.46,32.13,32.46,43513.540927071714,15.6668,15.8277,15.6668,15.8277,43513.5409
2006-07-25 09:50:00,32.46,32.6,32.41,32.57,59843.79754539,15.8277,15.8959,15.8033,15.8813,59843.7975
2006-07-25 10:00:00,32.57,32.75,32.57,32.73,60046.65787605234,15.8813,15.9691,15.8813,15.9593,60046.6579
2006-07-25 10:10:00,32.73,32.73,32.53,32.62,38137.742164519725,15.9593,15.9593,15.8618,15.9057,38137.7422
2006-07-25 10:20:00,32.62,32.63,32.55,32.57,25560.40166345471,15.9057,15.9106,15.8716,15.8813,25560.4017
2006-07-25 10:30:00,32.57,32.59,32.3,32.34,44933.563241708085,15.8813,15.8911,15.7497,15.7692,44933.5632
2006-07-25 10:40:00,32.34,32.34,32.11,32.11,31240.490922000205,15.7692,15.7692,15.657,15.657,31240.4909
2006-07-25 10:50:00,32.09,32.21,32.01,32.15,31139.06075666904,15.6473,15.7058,15.6082,15.6765,31139.0608
2006-07-25 11:00:00,32.17,32.3,32.17,32.28,14707.373973019576,15.6863,15.7497,15.6863,15.7399,14707.374
2006-07-25 11:10:00,32.28,32.32,32.26,32.28,18460.290090272847,15.7399,15.7594,15.7301,15.7399,18460.2901
2006-07-25 11:20:00,32.27,32.43,32.27,32.42,13895.93265037022,15.735,15.813,15.735,15.8082,13895.9327
2006-07-25 11:30:00,32.42,32.44,32.33,32.35,23734.658687493666,15.8082,15.8179,15.7643,15.774,23734.6587
2006-07-25 11:40:00,32.35,32.36,32.3,32.32,12881.630997058524,15.774,15.7789,15.7497,15.7594,12881.631
2006-07-25 11:50:00,32.31,32.34,32.29,32.31,10954.457855766304,15.7545,15.7692,15.7448,15.7545,10954.4579
2006-07-25 12:00:00,32.3,32.33,32.27,32.3,21604.6252155391,15.7497,15.7643,15.735,15.7497,21604.6252
2006-07-25 12:10:00,32.3,32.35,32.3,32.31,20083.17273557156,15.7497,15.774,15.7497,15.7545,20083.1727
2006-07-25 12:20:00,32.31,32.36,32.3,32.36,12273.050005071507,15.7545,15.7789,15.7497,15.7789,12273.05
2006-07-25 12:30:00,32.35,32.4,32.32,32.4,29110.457450045644,15.774,15.7984,15.7594,15.7984,29110.4575
2006-07-25 12:40:00,32.41,32.56,32.41,32.54,36413.42935388985,15.8033,15.8764,15.8033,15.8667,36413.4294
2006-07-25 12:50:00,32.55,32.55,32.51,32.52,47165.02687899381,15.8716,15.8716,15.8521,15.8569,47165.0269
2006-07-25 13:00:00,32.53,32.53,32.44,32.45,19474.59174358454,15.8618,15.8618,15.8179,15.8228,19474.5917
2006-07-25 13:10:00,32.45,32.48,32.44,32.47,19170.30124759104,15.8228,15.8374,15.8179,15.8325,19170.3012
2006-07-25 13:20:00,32.48,32.5,32.46,32.46,14098.79298103256,15.8374,15.8472,15.8277,15.8277,14098.793
2006-07-25 13:30:00,32.46,32.47,32.44,32.44,16228.826452987118,15.8277,15.8325,15.8179,15.8179,16228.8265
2006-07-25 13:40:00,32.44,32.44,32.39,32.39,17547.41860229232,15.8179,15.8179,15.7935,15.7935,17547.4186
2006-07-25 13:50:00,32.39,32.45,32.38,32.45,21706.05538087027,15.7935,15.8228,15.7887,15.8228,21706.0554
2006-07-25 14:00:00,32.46,32.47,32.4,32.41,15417.385130337763,15.8277,15.8325,15.7984,15.8033,15417.3851
2006-07-25 14:10:00,32.41,32.44,32.39,32.44,32254.79257531189,15.8033,15.8179,15.7935,15.8179,32254.7926
2006-07-25 14:20:00,32.43,32.53,32.42,32.53,27487.57480474693,15.813,15.8618,15.8082,15.8618,27487.5748
2006-07-25 14:30:00,32.53,32.57,32.53,32.54,36311.99918855868,15.8618,15.8813,15.8618,15.8667,36311.9992
2006-07-25 14:40:00,32.54,32.66,32.51,32.59,56699.46242012375,15.8667,15.9252,15.8521,15.8911,56699.4624
2006-07-25 14:50:00,32.59,32.62,32.57,32.57,25763.26199411705,15.8911,15.9057,15.8813,15.8813,25763.262
2006-07-25 15:00:00,32.57,32.71,32.56,32.7,48787.909524292525,15.8813,15.9496,15.8764,15.9447,48787.9095
2006-07-25 15:10:00,32.71,32.94,32.7,32.94,107211.68475504615,15.9496,16.0617,15.9447,16.0617,107211.6848
2006-07-25 15:20:00,32.92,32.99,32.85,32.89,124556.24302667614,16.052,16.0861,16.0178,16.0373,124556.243
2006-07-25 15:30:00,32.9,33.07,32.89,33.07,102343.03681915002,16.0422,16.1251,16.0373,16.1251,102343.0368
2006-07-25 15:40:00,33.06,33.06,32.96,33.0,94025.76326199411,16.1202,16.1202,16.0715,16.091,94025.7633
2006-07-25 15:50:00,33.0,33.01,32.96,32.97,111877.47236027996,16.091,16.0959,16.0715,16.0763,111877.4724
2006-07-26 09:30:00,33.01,33.15,33.01,33.11,59640.93721472766,16.0959,16.1641,16.0959,16.1446,59640.9372
2006-07-26 09:40:00,33.13,33.13,32.92,33.07,42904.95993508469,16.1544,16.1544,16.052,16.1251,42904.9599
2006-07-26 09:50:00,33.06,33.09,32.98,33.03,44020.69175372756,16.1202,16.1349,16.0812,16.1056,44020.6918
2006-07-26 10:00:00,33.02,33.02,32.79,32.79,21908.91571153261,16.1007,16.1007,15.9886,15.9886,21908.9157
2006-07-26 10:10:00,32.8,32.85,32.73,32.74,33167.664063292425,15.9935,16.0178,15.9593,15.9642,33167.6641
2006-07-26 10:20:00,32.74,32.8,32.74,32.8,14098.79298103256,15.9642,15.9935,15.9642,15.9935,14098.793
2006-07-26 10:30:00,32.81,32.82,32.72,32.77,40267.77563647429,15.9983,16.0032,15.9544,15.9788,40267.7756
2006-07-26 10:40:00,32.76,32.76,32.58,32.59,44933.563241708085,15.974,15.974,15.8862,15.8911,44933.5632
2006-07-26 10:50:00,32.58,32.66,32.58,32.64,73739.73019576022,15.8862,15.9252,15.8862,15.9154,73739.7302
2006-07-26 11:00:00,32.65,32.75,32.63,32.74,32660.513236636576,15.9203,15.9691,15.9106,15.9642,32660.5132
2006-07-26 11:10:00,32.74,32.84,32.71,32.71,54772.28927883152,15.9642,16.013,15.9496,15.9496,54772.2893
2006-07-26 11:20:00,32.71,32.72,32.62,32.68,46150.72522568212,15.9496,15.9544,15.9057,15.9349,46150.7252
2006-07-26 11:30:00,32.69,32.69,32.48,32.49,52337.965310883454,15.9398,15.9398,15.8374,15.8423,52337.9653
2006-07-26 11:40:00,32.48,32.54,32.46,32.54,46150.72522568212,15.8374,15.8667,15.8277,15.8667,46150.7252
2006-07-26 11:50:00,32.54,32.62,32.54,32.62,27081.854143422253,15.8667,15.9057,15.8667,15.9057,27081.8541
2006-07-26 12:00:00,32.62,32.74,32.62,32.74,20590.323562227408,15.9057,15.9642,15.9057,15.9642,20590.3236
2006-07-26 12:10:00,32.74,32.81,32.7,32.72,15417.385130337763,15.9642,15.9983,15.9447,15.9544,15417.3851
2006-07-26 12:20:00,32.73,32.76,32.72,32.73,18155.99959427934,15.9593,15.974,15.9544,15.9593,18155.9996
2006-07-26 12:30:00,32.74,32.77,32.71,32.74,28501.87645805863,15.9642,15.9788,15.9496,15.9642,28501.8765
2006-07-26 12:40:00,32.74,32.83,32.74,32.81,29009.02728471448,15.9642,16.0081,15.9642,15.9983,29009.0273
2006-07-26 12:50:00,32.83,32.83,32.78,32.8,8520.133887818238,16.0081,16.0081,15.9837,15.9935,8520.1339
2006-07-26 13:00:00,32.81,32.84,32.68,32.69,26980.423978091083,15.9983,16.013,15.9349,15.9398,26980.424
2006-07-26 13:10:00,32.7,32.82,32.7,32.8,15518.815295668932,15.9447,16.0032,15.9447,15.9935,15518.8153
2006-07-26 13:20:00,32.8,32.81,32.75,32.75,14605.943807688407,15.9935,15.9983,15.9691,15.9691,14605.9438
2006-07-26 13:30:00,32.75,32.76,32.66,32.73,16735.977279642964,15.9691,15.974,15.9252,15.9593,16735.9773
2006-07-26 13:40:00,32.73,32.81,32.72,32.81,33776.24505527944,15.9593,15.9983,15.9544,15.9983,33776.2451
2006-07-26 13:50:00,32.83,32.91,32.83,32.89,30327.61943401968,16.0081,16.0471,16.0081,16.0373,30327.6194
2006-07-26 14:00:00,32.89,32.89,32.7,32.7,41484.93762044832,16.0373,16.0373,15.9447,15.9447,41484.9376
2006-07-26 14:10:00,32.7,32.87,32.7,32.83,23836.08885282483,15.9447,16.0276,15.9447,16.0081,23836.0889
2006-07-26 14:20:00,32.81,32.83,32.73,32.79,24850.39050613653,15.9983,16.0081,15.9593,15.9886,24850.3905
2006-07-26 14:30:00,32.81,32.94,32.79,32.83,31139.06075666904,15.9983,16.0617,15.9886,16.0081,31139.0608
2006-07-26 14:40:00,32.82,32.83,32.73,32.74,41687.79795111066,16.0032,16.0081,15.9593,15.9642,41687.798
2006-07-26 14:50:00,32.74,32.83,32.74,32.78,19474.59174358454,15.9642,16.0081,15.9642,15.9837,19474.5917
2006-07-26 15:00:00,32.79,32.83,32.74,32.75,27791.86530074044,15.9886,16.0081,15.9642,15.9691,27791.8653
2006-07-26 15:10:00,32.73,32.75,32.68,32.71,25864.69215944822,15.9593,15.9691,15.9349,15.9496,25864.6922
2006-07-26 15:20:00,32.72,32.8,32.71,32.78,21401.764884876764,15.9544,15.9935,15.9496,15.9837,21401.7649
2006-07-26 15:30:00,32.78,32.81,32.73,32.81,32457.652905974235,15.9837,15.9983,15.9593,15.9983,32457.6529
2006-07-26 15:40:00,32.81,32.81,32.76,32.76,40977.78679379248,15.9983,15.9983,15.974,15.974,40977.7868
2006-07-26 15:50:00,32.77,32.77,32.69,32.7,72015.41738513033,15.9788,15.9788,15.9398,15.9447,72015.4174
2006-07-27 09:30:00,32.76,32.88,32.71,32.88,23836.08885282483,15.974,16.0325,15.9496,16.0325,23836.0889
2006-07-27 09:40:00,32.88,33.22,32.8,33.02,46252.155391013286,16.0325,16.1982,15.9935,16.1007,46252.1554
2006-07-27 09:50:00,33.0,33.03,32.96,33.03,23633.22852216249,16.091,16.1056,16.0715,16.1056,23633.2285
2006-07-27 10:00:00,33.08,33.14,33.0,33.0,21401.764884876764,16.13,16.1592,16.091,16.091,21401.7649
2006-07-27 10:10:00,32.98,33.06,32.97,33.03,35297.69753524698,16.0812,16.1202,16.0763,16.1056,35297.6975
2006-07-27 10:20:00,33.03,33.07,32.76,32.79,25458.97149812354,16.1056,16.1251,15.974,15.9886,25458.9715
2006-07-27 10:30:00,32.8,32.85,32.6,32.6,22111.77604219495,15.9935,16.0178,15.8959,15.8959,22111.776
2006-07-27 10:40:00,32.6,32.65,32.48,32.65,53149.40663353281,15.8959,15.9203,15.8374,15.9203,53149.4066
2006-07-27 10:50:00,32.63,32.81,32.61,32.79,30023.32893802617,15.9106,15.9983,15.9008,15.9886,30023.3289
2006-07-27 11:00:00,32.79,32.83,32.65,32.82,60148.08804138351,15.9886,16.0081,15.9203,16.0032,60148.088
2006-07-27 11:10:00,32.81,32.82,32.75,32.75,19068.871082259862,15.9983,16.0032,15.9691,15.9691,19068.8711
2006-07-27 11:20:00,32.75,32.81,32.73,32.73,20996.04422355209,15.9691,15.9983,15.9593,15.9593,20996.0442
2006-07-27 11:30:00,32.74,32.75,32.65,32.66,58119.48473476012,15.9642,15.9691,15.9203,15.9252,58119.4847
2006-07-27 11:40:00,32.66,32.68,32.56,32.58,24647.530175474185,15.9252,15.9349,15.8764,15.8862,24647.5302
2006-07-27 11:50:00,32.59,32.62,32.57,32.6,11360.178517090982,15.8911,15.9057,15.8813,15.8959,11360.1785
2006-07-27 12:00:00,32.6,32.7,32.6,32.7,18764.580586266355,15.8959,15.9447,15.8959,15.9447,18764.5806
2006-07-27 12:10:00,32.68,32.69,32.62,32.67,32863.37356729891,15.9349,15.9398,15.9057,15.9301,32863.3736
2006-07-27 12:20:00,32.68,32.69,32.61,32.64,24343.23967948068,15.9349,15.9398,15.9008,15.9154,24343.2397
2006-07-27 12:30:00,32.61,32.64,32.59,32.61,16228.826452987118,15.9008,15.9154,15.8911,15.9008,16228.8265
2006-07-27 12:40:00,32.62,32.66,32.61,32.66,5477.228927883152,15.9057,15.9252,15.9008,15.9252,5477.2289
2006-07-27 12:50:00,32.67,32.67,32.62,32.65,6390.100415863678,15.9301,15.9301,15.9057,15.9203,6390.1004
2006-07-27 13:00:00,32.64,32.69,32.64,32.68,15924.53595699361,15.9154,15.9398,15.9154,15.9349,15924.536
2006-07-27 13:10:00,32.67,32.7,32.59,32.61,173242.7223856375,15.9301,15.9447,15.8911,15.9008,173242.7224
2006-07-27 13:20:00,32.61,32.65,32.61,32.65,15011.664469013083,15.9008,15.9203,15.9008,15.9203,15011.6645
2006-07-27 13:30:00,32.66,32.67,32.5,32.5,22821.78719951313,15.9252,15.9301,15.8472,15.8472,22821.7872
2006-07-27 13:40:00,32.5,32.55,32.48,32.53,56699.46242012375,15.8472,15.8716,15.8374,15.8618,56699.4624
2006-07-27 13:50:00,32.54,32.55,32.46,32.47,45339.28390303276,15.8667,15.8716,15.8277,15.8325,45339.2839
2006-07-27 14:00:00,32.47,32.47,32.43,32.44,31747.64174865605,15.8325,15.8325,15.813,15.8179,31747.6417
2006-07-27 14:10:00,32.43,32.46,32.41,32.44,49092.20002028604,15.813,15.8277,15.8033,15.8179,49092.2
2006-07-27 14:20:00,32.44,32.44,32.38,32.39,34790.54670859114,15.8179,15.8179,15.7887,15.7935,34790.5467
2006-07-27 14:30:00,32.4,32.47,32.4,32.46,46252.155391013286,15.7984,15.8325,15.7984,15.8277,46252.1554
2006-07-27 14:40:00,32.46,32.46,32.39,32.42,41586.36778577949,15.8277,15.8277,15.7935,15.8082,41586.3678
2006-07-27 14:50:00,32.42,32.46,32.4,32.45,38543.462825844406,15.8082,15.8277,15.7984,15.8228,38543.4628
2006-07-27 15:00:00,32.45,32.45,32.39,32.41,39862.05497514961,15.8228,15.8228,15.7935,15.8033,39862.055
2006-07-27 15:10:00,32.43,32.45,32.36,32.39,65726.74713459783,15.813,15.8228,15.7789,15.7935,65726.7471
2006-07-27 15:20:00,32.4,32.44,32.39,32.43,40673.49629779896,15.7984,15.8179,15.7935,15.813,40673.4963
2006-07-27 15:30:00,32.43,32.45,32.39,32.45,59235.216553402985,15.813,15.8228,15.7935,15.8228,59235.2166
2006-07-27 15:40:00,32.45,32.45,32.38,32.4,58018.05456942895,15.8228,15.8228,15.7887,15.7984,58018.0546
2006-07-27 15:50:00,32.4,32.53,32.4,32.42,145755.14758089057,15.7984,15.8618,15.7984,15.8082,145755.1476
2006-07-28 09:30:00,32.53,32.66,32.24,32.61,143422.25377827365,15.8618,15.9252,15.7204,15.9008,143422.2538
2006-07-28 09:40:00,32.63,32.83,32.57,32.57,63292.423166649765,15.9106,16.0081,15.8813,15.8813,63292.4232
2006-07-28 09:50:00,32.57,32.68,32.37,32.46,56902.32275078609,15.8813,15.9349,15.7838,15.8277,56902.3228
2006-07-28 10:00:00,32.46,32.71,32.4,32.52,46455.01572167563,15.8277,15.9496,15.7984,15.8569,46455.0157
2006-07-28 10:10:00,32.51,32.54,32.43,32.44,59336.64671873416,15.8521,15.8667,15.813,15.8179,59336.6467
2006-07-28 10:20:00,32.44,32.51,32.44,32.44,36210.56902322751,15.8179,15.8521,15.8179,15.8179,36210.569
2006-07-28 10:30:00,32.45,32.55,32.4,32.55,44832.13307637692,15.8228,15.8716,15.7984,15.8716,44832.1331
2006-07-28 10:40:00,32.55,32.78,32.55,32.71,37529.16117253271,15.8716,15.9837,15.8716,15.9496,37529.1612
2006-07-28 10:50:00,32.71,32.89,32.71,32.89,61872.40085201339,15.9496,16.0373,15.9496,16.0373,61872.4009
2006-07-28 11:00:00,32.9,33.02,32.88,32.98,56496.602089461405,16.0422,16.1007,16.0325,16.0812,56496.6021
2006-07-28 11:10:00,32.98,33.02,32.95,33.0,54772.28927883152,16.0812,16.1007,16.0666,16.091,54772.2893
2006-07-28 11:20:00,33.01,33.08,32.97,33.06,30124.759103357337,16.0959,16.13,16.0763,16.1202,30124.7591
2006-07-28 11:30:00,33.06,33.21,33.06,33.14,38442.03266051324,16.1202,16.1934,16.1202,16.1592,38442.0327
2006-07-28 11:40:00,33.14,33.19,33.11,33.15,21401.764884876764,16.1592,16.1836,16.1446,16.1641,21401.7649
2006-07-28 11:50:00,33.16,33.22,33.15,33.21,17243.128106298813,16.169,16.1982,16.1641,16.1934,17243.1281
2006-07-28 12:00:00,33.21,33.25,33.18,33.22,28704.73678872097,16.1934,16.2129,16.1787,16.1982,28704.7368
2006-07-28 12:10:00,33.22,33.27,33.21,33.24,47469.31737498733,16.1982,16.2226,16.1934,16.208,47469.3174
2006-07-28 12:20:00,33.25,33.25,33.21,33.22,27589.004970078106,16.2129,16.2129,16.1934,16.1982,27589.005
2006-07-28 12:30:00,33.23,33.25,33.22,33.24,15823.10579166244,16.2031,16.2129,16.1982,16.208,15823.1058
2006-07-28 12:40:00,33.24,33.26,33.21,33.22,29110.457450045644,16.208,16.2178,16.1934,16.1982,29110.4575
2006-07-28 12:50:00,33.22,33.22,33.18,33.2,11765.89917841566,16.1982,16.1982,16.1787,16.1885,11765.8992
2006-07-28 13:00:00,33.2,33.3,33.19,33.29,16837.407444974135,16.1885,16.2373,16.1836,16.2324,16837.4074
2006-07-28 13:10:00,33.3,33.34,33.26,33.27,45034.993407039256,16.2373,16.2568,16.2178,16.2226,45034.9934
2006-07-28 13:20:00,33.28,33.37,33.28,33.33,216147.68232072212,16.2275,16.2714,16.2275,16.2519,216147.6823
2006-07-28 13:30:00,33.34,33.35,33.31,33.32,39354.90414849376,16.2568,16.2616,16.2421,16.247,39354.9041
2006-07-28 13:40:00,33.31,33.32,33.24,33.26,51222.23349224059,16.2421,16.247,16.208,16.2178,51222.2335
2006-07-28 13:50:00,33.26,33.27,33.21,33.22,59438.07688406532,16.2178,16.2226,16.1934,16.1982,59438.0769
2006-07-28 14:00:00,33.22,33.24,33.21,33.23,47165.02687899381,16.1982,16.208,16.1934,16.2031,47165.0269
2006-07-28 14:10:00,33.23,33.33,33.23,33.31,92402.8806166954,16.2031,16.2519,16.2031,16.2421,92402.8806
2006-07-28 14:20:00,33.31,33.31,33.21,33.21,68161.0711025459,16.2421,16.2421,16.1934,16.1934,68161.0711
2006-07-28 14:30:00,33.21,33.26,33.19,33.26,47570.747540318494,16.1934,16.2178,16.1836,16.2178,47570.7475
2006-07-28 14:40:00,33.25,33.31,33.24,33.3,35399.12770057815,16.2129,16.2421,16.208,16.2373,35399.1277
2006-07-28 14:50:00,33.31,33.37,33.3,33.35,84389.89755553301,16.2421,16.2714,16.2373,16.2616,84389.8976
2006-07-28 15:00:00,33.35,33.37,33.32,33.34,51120.80332690942,16.2616,16.2714,16.247,16.2568,51120.8033
2006-07-28 15:10:00,33.35,33.39,33.34,33.38,45237.85373770159,16.2616,16.2811,16.2568,16.2763,45237.8537
2006-07-28 15:20:00,33.38,33.41,33.33,33.35,62176.6913480069,16.2763,16.2909,16.2519,16.2616,62176.6913
2006-07-28 15:30:00,33.35,33.39,33.34,33.38,40876.3566284613,16.2616,16.2811,16.2568,16.2763,40876.3566
2006-07-28 15:40:00,33.38,33.42,33.37,33.39,72522.56821178619,16.2763,16.2958,16.2714,16.2811,72522.5682
2006-07-28 15:50:00,33.4,33.4,33.32,33.38,95040.06491530582,16.286,16.286,16.247,16.2763,95040.0649
2006-07-31 09:30:00,33.07,33.23,33.07,33.23,126990.5669946242,16.1251,16.2031,16.1251,16.2031,126990.567
2006-07-31 09:40:00,33.24,33.39,33.24,33.38,108733.1372350137,16.208,16.2811,16.208,16.2763,108733.1372
2006-07-31 09:50:00,33.37,33.37,33.29,33.37,87737.0930114616,16.2714,16.2714,16.2324,16.2714,87737.093
2006-07-31 10:00:00,33.4,33.52,33.36,33.45,103763.0591337864,16.286,16.3445,16.2665,16.3104,103763.0591
2006-07-31 10:10:00,33.43,33.52,33.35,33.47,93214.32193934477,16.3006,16.3445,16.2616,16.3202,93214.3219
2006-07-31 10:20:00,33.47,33.64,33.44,33.59,74551.17151840958,16.3202,16.403,16.3055,16.3787,74551.1715
2006-07-31 10:30:00,33.6,33.62,33.46,33.46,56395.17192413024,16.3835,16.3933,16.3153,16.3153,56395.1719
2006-07-31 10:40:00,33.45,33.58,33.44,33.56,83477.02606755249,16.3104,16.3738,16.3055,16.364,83477.0261
2006-07-31 10:50:00,33.56,33.67,33.53,33.62,52236.53514555229,16.364,16.4177,16.3494,16.3933,52236.5351
2006-07-31 11:00:00,33.64,33.87,33.64,33.87,88751.39466477331,16.403,16.5152,16.403,16.5152,88751.3947
2006-07-31 11:10:00,33.87,33.91,33.82,33.82,64813.87564661731,16.5152,16.5347,16.4908,16.4908,64813.8756
2006-07-31 11:20:00,33.83,33.83,33.65,33.66,85911.35003550055,16.4957,16.4957,16.4079,16.4128,85911.35
2006-07-31 11:30:00,33.66,33.68,33.45,33.52,105893.09260574097,16.4128,16.4225,16.3104,16.3445,105893.0926
2006-07-31 11:40:00,33.53,33.59,33.51,33.59,41789.22811644183,16.3494,16.3787,16.3397,16.3787,41789.2281
2006-07-31 11:50:00,33.58,33.58,33.49,33.51,34891.97687392231,16.3738,16.3738,16.3299,16.3397,34891.9769
2006-07-31 12:00:00,33.49,33.49,33.36,33.41,66031.03763059134,16.3299,16.3299,16.2665,16.2909,66031.0376
2006-07-31 12:10:00,33.4,33.58,33.4,33.51,34384.826047266455,16.286,16.3738,16.286,16.3397,34384.826
2006-07-31 12:20:00,33.5,33.52,33.47,33.51,31240.490922000205,16.3348,16.3445,16.3202,16.3397,31240.4909
2006-07-31 12:30:00,33.51,33.54,33.47,33.54,22618.926868850795,16.3397,16.3543,16.3202,16.3543,22618.9269
2006-07-31 12:40:00,33.53,33.71,33.52,33.68,42702.09960442236,16.3494,16.4372,16.3445,16.4225,42702.0996
2006-07-31 12:50:00,33.68,33.71,33.66,33.66,22517.496703519628,16.4225,16.4372,16.4128,16.4128,22517.4967
2006-07-31 13:00:00,33.67,33.73,33.66,33.71,40267.77563647429,16.4177,16.4469,16.4128,16.4372,40267.7756
2006-07-31 13:10:00,33.71,33.75,33.65,33.69,68871.08225986408,16.4372,16.4567,16.4079,16.4274,68871.0823
2006-07-31 13:20:00,33.69,33.74,33.68,33.72,30733.34009534436,16.4274,16.4518,16.4225,16.4421,30733.3401
2006-07-31 13:30:00,33.72,33.82,33.72,33.82,32660.513236636576,16.4421,16.4908,16.4421,16.4908,32660.5132
2006-07-31 13:40:00,33.82,33.87,33.81,33.87,58626.63556141596,16.4908,16.5152,16.4859,16.5152,58626.6356
2006-07-31 13:50:00,33.87,33.93,33.87,33.93,43716.40125773405,16.5152,16.5444,16.5152,16.5444,43716.4013
2006-07-31 14:00:00,33.92,33.92,33.84,33.84,44020.69175372756,16.5396,16.5396,16.5006,16.5006,44020.6918
2006-07-31 14:10:00,33.83,33.84,33.71,33.74,66741.04878790953,16.4957,16.5006,16.4372,16.4518,66741.0488
2006-07-31 14:20:00,33.74,33.81,33.73,33.78,43716.40125773405,16.4518,16.4859,16.4469,16.4713,43716.4013
2006-07-31 14:30:00,33.77,33.8,33.72,33.79,61669.54052135105,16.4664,16.4811,16.4421,16.4762,61669.5405
2006-07-31 14:40:00,33.78,33.85,33.78,33.8,66741.04878790953,16.4713,16.5054,16.4713,16.4811,66741.0488
2006-07-31 14:50:00,33.81,33.87,33.81,33.85,46556.4458870068,16.4859,16.5152,16.4859,16.5054,46556.4459
2006-07-31 15:00:00,33.86,33.86,33.81,33.84,77492.6463130135,16.5103,16.5103,16.4859,16.5006,77492.6463
2006-07-31 15:10:00,33.85,33.92,33.82,33.92,80636.98143827975,16.5054,16.5396,16.4908,16.5396,80636.9814
2006-07-31 15:20:00,33.92,33.97,33.89,33.89,136322.1422050918,16.5396,16.564,16.5249,16.5249,136322.1422
2006-07-31 15:30:00,33.88,33.9,33.78,33.89,100415.8636778578,16.5201,16.5298,16.4713,16.5249,100415.8637
2006-07-31 15:40:00,33.89,33.91,33.84,33.91,112587.48351759811,16.5249,16.5347,16.5006,16.5347,112587.4835
2006-07-31 15:50:00,33.91,33.96,33.86,33.86,172938.43188964398,16.5347,16.5591,16.5103,16.5103,172938.4319
2006-08-01 09:30:00,34.11,34.17,33.76,33.77,151130.94634344254,16.6322,16.6615,16.4616,16.4664,151130.9463
2006-08-01 09:40:00,33.77,33.77,33.08,33.16,181661.4261081245,16.4664,16.4664,16.13,16.169,181661.4261
2006-08-01 09:50:00,33.15,33.65,33.14,33.62,127599.14798661122,16.1641,16.4079,16.1592,16.3933,127599.148
2006-08-01 10:00:00,33.62,33.67,33.42,33.43,138756.46617303987,16.3933,16.4177,16.2958,16.3006,138756.4662
2006-08-01 10:10:00,33.4,33.46,33.27,33.35,76376.91449437062,16.286,16.3153,16.2226,16.2616,76376.9145
2006-08-01 10:20:00,33.38,33.48,33.28,33.42,83679.88639821483,16.2763,16.325,16.2275,16.2958,83679.8864
2006-08-01 10:30:00,33.42,33.49,33.29,33.33,89562.83598742266,16.2958,16.3299,16.2324,16.2519,89562.836
2006-08-01 10:40:00,33.32,33.59,33.32,33.41,79318.38928897455,16.247,16.3787,16.247,16.2909,79318.3893
2006-08-01 10:50:00,33.42,33.43,33.32,33.32,83477.02606755249,16.2958,16.3006,16.247,16.247,83477.0261
2006-08-01 11:00:00,33.33,33.42,33.32,33.42,61365.25002535754,16.2519,16.2958,16.247,16.2958,61365.25
2006-08-01 11:10:00,33.42,33.42,33.31,33.37,62480.98184400041,16.2958,16.2958,16.2421,16.2714,62480.9818
2006-08-01 11:20:00,33.36,33.43,33.26,33.32,77695.50664367584,16.2665,16.3006,16.2178,16.247,77695.5066
2006-08-01 11:30:00,33.32,33.32,33.26,33.28,48889.339689623695,16.247,16.247,16.2178,16.2275,48889.3397
2006-08-01 11:40:00,33.29,33.33,33.17,33.17,78304.08763566284,16.2324,16.2519,16.1739,16.1739,78304.0876
2006-08-01 11:50:00,33.18,33.18,33.05,33.1,108631.70706968252,16.1787,16.1787,16.1154,16.1397,108631.7071
2006-08-01 12:00:00,33.1,33.22,33.03,33.03,59438.07688406532,16.1397,16.1982,16.1056,16.1056,59438.0769
2006-08-01 12:10:00,33.04,33.21,33.03,33.14,56293.74175879906,16.1105,16.1934,16.1056,16.1592,56293.7418
2006-08-01 12:20:00,33.14,33.2,33.08,33.08,28501.87645805863,16.1592,16.1885,16.13,16.13,28501.8765
2006-08-01 12:30:00,33.08,33.21,33.08,33.14,41383.50745511715,16.13,16.1934,16.13,16.1592,41383.5075
2006-08-01 12:40:00,33.14,33.16,33.07,33.09,38036.31199918856,16.1592,16.169,16.1251,16.1349,38036.312
2006-08-01 12:50:00,33.09,33.18,33.08,33.1,34486.256212597626,16.1349,16.1787,16.13,16.1397,34486.2562
2006-08-01 13:00:00,33.12,33.12,33.03,33.08,29313.31778070798,16.1495,16.1495,16.1056,16.13,29313.3178
2006-08-01 13:10:00,33.09,33.16,32.89,32.91,28907.597119383303,16.1349,16.169,16.0373,16.0471,28907.5971
2006-08-01 13:20:00,32.91,32.99,32.91,32.99,31747.64174865605,16.0471,16.0861,16.0471,16.0861,31747.6417
2006-08-01 13:30:00,33.0,33.07,33.0,33.04,19068.871082259862,16.091,16.1251,16.091,16.1105,19068.8711
2006-08-01 13:40:00,33.05,33.31,33.05,33.19,37529.16117253271,16.1154,16.2421,16.1154,16.1836,37529.1612
2006-08-01 13:50:00,33.2,33.2,33.15,33.18,16634.547114311797,16.1885,16.1885,16.1641,16.1787,16634.5471
2006-08-01 14:00:00,33.19,33.22,33.04,33.09,42803.52976975353,16.1836,16.1982,16.1105,16.1349,42803.5298
2006-08-01 14:10:00,33.09,33.1,32.93,32.97,65929.60746526017,16.1349,16.1397,16.0568,16.0763,65929.6075
2006-08-01 14:20:00,32.96,32.96,32.72,32.85,76884.06532102647,16.0715,16.0715,15.9544,16.0178,76884.0653
2006-08-01 14:30:00,32.86,32.92,32.75,32.91,44933.563241708085,16.0227,16.052,15.9691,16.0471,44933.5632
2006-08-01 14:40:00,32.91,33.0,32.91,32.94,47976.46820164317,16.0471,16.091,16.0471,16.0617,47976.4682
2006-08-01 14:50:00,32.94,32.95,32.88,32.95,61973.83101734456,16.0617,16.0666,16.0325,16.0666,61973.831
2006-08-01 15:00:00,32.94,32.95,32.87,32.88,46252.155391013286,16.0617,16.0666,16.0276,16.0325,46252.1554
2006-08-01 15:10:00,32.88,32.89,32.78,32.79,51729.38431889644,16.0325,16.0373,15.9837,15.9886,51729.3843
2006-08-01 15:20:00,32.78,32.86,32.73,32.86,78304.08763566284,15.9837,16.0227,15.9593,16.0227,78304.0876
2006-08-01 15:30:00,32.87,33.0,32.87,32.9,62886.70250532508,16.0276,16.091,16.0276,16.0422,62886.7025
2006-08-01 15:40:00,32.9,32.99,32.87,32.98,93620.04260066945,16.0422,16.0861,16.0276,16.0812,93620.0426
2006-08-01 15:50:00,32.97,33.0,32.81,32.81,160462.52155391013,16.0763,16.091,15.9983,15.9983,160462.5216
2006-08-02 09:30:00,33.07,33.14,32.93,32.98,55279.440105487374,16.1251,16.1592,16.0568,16.0812,55279.4401
2006-08-02 09:40:00,32.93,33.13,32.93,33.07,64408.15498529263,16.0568,16.1544,16.0568,16.1251,64408.155
2006-08-02 09:50:00,33.08,33.08,32.94,32.94,49092.20002028604,16.13,16.13,16.0617,16.0617,49092.2
2006-08-02 10:00:00,32.91,32.96,32.86,32.9,73029.71903844204,16.0471,16.0715,16.0227,16.0422,73029.719
2006-08-02 10:10:00,32.88,32.89,32.81,32.86,88041.38350745512,16.0325,16.0373,15.9983,16.0227,88041.3835
2006-08-02 10:20:00,32.86,33.01,32.83,32.99,45542.1442336951,16.0227,16.0959,16.0081,16.0861,45542.1442
2006-08-02 10:30:00,32.99,33.01,32.96,32.99,29414.74794603915,16.0861,16.0959,16.0715,16.0861,29414.7479
2006-08-02 10:40:00,32.98,33.01,32.97,32.97,31037.630591337864,16.0812,16.0959,16.0763,16.0763,31037.6306
2006-08-02 10:50:00,32.97,32.99,32.96,32.98,29921.898772695,16.0763,16.0861,16.0715,16.0812,29921.8988
2006-08-02 11:00:00,32.98,32.98,32.81,32.84,49497.92068161071,16.0812,16.0812,15.9983,16.013,49497.9207
2006-08-02 11:10:00,32.86,32.99,32.86,32.98,92301.45045136425,16.0227,16.0861,16.0227,16.0812,92301.4505
2006-08-02 11:20:00,32.98,32.98,32.93,32.94,46759.30621766914,16.0812,16.0812,16.0568,16.0617,46759.3062
2006-08-02 11:30:00,32.94,32.98,32.93,32.97,44223.5520843899,16.0617,16.0812,16.0568,16.0763,44223.5521
2006-08-02 11:40:00,32.98,33.03,32.97,33.03,34993.40703925347,16.0812,16.1056,16.0763,16.1056,34993.407
2006-08-02 11:50:00,33.03,33.13,33.02,33.13,37427.73100720154,16.1056,16.1544,16.1007,16.1544,37427.731
2006-08-02 12:00:00,33.13,33.18,33.09,33.18,43716.40125773405,16.1544,16.1787,16.1349,16.1787,43716.4013
2006-08-02 12:10:00,33.19,33.22,33.19,33.21,42296.37894309768,16.1836,16.1982,16.1836,16.1934,42296.3789
2006-08-02 12:20:00,33.21,33.21,33.18,33.19,43209.2504310782,16.1934,16.1934,16.1787,16.1836,43209.2504
2006-08-02 12:30:00,33.18,33.19,33.15,33.17,51120.80332690942,16.1787,16.1836,16.1641,16.1739,51120.8033
2006-08-02 12:40:00,33.17,33.18,33.12,33.15,45339.28390303276,16.1739,16.1787,16.1495,16.1641,45339.2839
2006-08-02 12:50:00,33.15,33.18,33.15,33.17,43817.83142306522,16.1641,16.1787,16.1641,16.1739,43817.8314
2006-08-02 13:00:00,33.16,33.16,33.14,33.16,48483.61902829901,16.169,16.169,16.1592,16.169,48483.619
2006-08-02 13:10:00,33.16,33.17,33.12,33.16,53453.69712952632,16.169,16.1739,16.1495,16.169,53453.6971
2006-08-02 13:20:00,33.17,33.17,33.11,33.11,34080.53555127295,16.1739,16.1739,16.1446,16.1446,34080.5356
2006-08-02 13:30:00,33.11,33.18,33.1,33.17,51222.23349224059,16.1446,16.1787,16.1397,16.1739,51222.2335
2006-08-02 13:40:00,33.17,33.25,33.16,33.24,55279.440105487374,16.1739,16.2129,16.169,16.208,55279.4401
2006-08-02 13:50:00,33.24,33.26,33.22,33.26,40977.78679379248,16.208,16.2178,16.1982,16.2178,40977.7868
2006-08-02 14:00:00,33.26,33.47,33.26,33.46,64712.44548128614,16.2178,16.3202,16.2178,16.3153,64712.4455
2006-08-02 14:10:00,33.47,33.47,33.37,33.41,63190.9930013186,16.3202,16.3202,16.2714,16.2909,63190.993
2006-08-02 14:20:00,33.41,33.42,33.29,33.3,54366.56861750685,16.2909,16.2958,16.2324,16.2373,54366.5686
2006-08-02 14:30:00,33.29,33.32,33.28,33.3,49903.64134293539,16.2324,16.247,16.2275,16.2373,49903.6413
2006-08-02 14:40:00,33.29,33.37,33.29,33.33,119079.01409879298,16.2324,16.2714,16.2324,16.2519,119079.0141
2006-08-02 14:50:00,33.32,33.43,33.22,33.23,46150.72522568212,16.247,16.3006,16.1982,16.2031,46150.7252
2006-08-02 15:00:00,33.23,33.23,33.19,33.21,21198.904554214423,16.2031,16.2031,16.1836,16.1934,21198.9046
2006-08-02 15:10:00,33.21,33.31,33.2,33.3,29921.898772695,16.1934,16.2421,16.1885,16.2373,29921.8988
2006-08-02 15:20:00,33.3,33.33,33.25,33.26,50816.51283091591,16.2373,16.2519,16.2129,16.2178,50816.5128
2006-08-02 15:30:00,33.26,33.26,33.19,33.19,76478.34465970179,16.2178,16.2178,16.1836,16.1836,76478.3447
2006-08-02 15:40:00,33.2,33.22,33.12,33.13,55989.45126280556,16.1885,16.1982,16.1495,16.1544,55989.4513
2006-08-02 15:50:00,33.14,33.15,33.08,33.11,91794.2996247084,16.1592,16.1641,16.13,16.1446,91794.2996
2006-08-03 09:30:00,33.1,33.3,33.07,33.18,77289.78598235115,16.1397,16.2373,16.1251,16.1787,77289.786
2006-08-03 09:40:00,33.18,33.67,33.18,33.65,52337.965310883454,16.1787,16.4177,16.1787,16.4079,52337.9653
2006-08-03 09:50:00,33.64,33.64,33.5,33.58,53656.55746018866,16.403,16.403,16.3348,16.3738,53656.5575
2006-08-03 10:00:00,33.58,33.59,33.34,33.34,40267.77563647429,16.3738,16.3787,16.2568,16.2568,40267.7756
2006-08-03 10:10:00,33.32,33.45,33.22,33.43,35500.55786590932,16.247,16.3104,16.1982,16.3006,35500.5579
2006-08-03 10:20:00,33.42,33.53,33.39,33.52,35703.41819657166,16.2958,16.3494,16.2811,16.3445,35703.4182
2006-08-03 10:30:00,33.52,33.52,33.45,33.49,24951.820671467696,16.3445,16.3445,16.3104,16.3299,24951.8207
2006-08-03 10:40:00,33.47,33.52,33.42,33.52,17547.41860229232,16.3202,16.3445,16.2958,16.3445,17547.4186
2006-08-03 10:50:00,33.52,33.62,33.52,33.62,36311.99918855868,16.3445,16.3933,16.3445,16.3933,36311.9992
2006-08-03 11:00:00,33.62,33.62,33.53,33.54,27386.14463941576,16.3933,16.3933,16.3494,16.3543,27386.1446
2006-08-03 11:10:00,33.52,33.57,33.5,33.53,17547.41860229232,16.3445,16.3689,16.3348,16.3494,17547.4186
2006-08-03 11:20:00,33.54,33.6,33.52,33.59,19474.59174358454,16.3543,16.3835,16.3445,16.3787,19474.5917
2006-08-03 11:30:00,33.59,33.69,33.58,33.68,49092.20002028604,16.3787,16.4274,16.3738,16.4225,49092.2
2006-08-03 11:40:00,33.68,33.71,33.66,33.68,21604.6252155391,16.4225,16.4372,16.4128,16.4225,21604.6252
2006-08-03 11:50:00,33.69,33.73,33.68,33.73,26777.563647428746,16.4274,16.4469,16.4225,16.4469,26777.5636
2006-08-03 12:00:00,33.73,33.73,33.66,33.67,33776.24505527944,16.4469,16.4469,16.4128,16.4177,33776.2451
2006-08-03 12:10:00,33.67,33.67,33.65,33.65,17953.139263617,16.4177,16.4177,16.4079,16.4079,17953.1393
2006-08-03 12:20:00,33.66,33.69,33.64,33.69,149812.35419413733,16.4128,16.4274,16.403,16.4274,149812.3542
2006-08-03 12:30:00,33.69,33.79,33.67,33.79,71711.12688913682,16.4274,16.4762,16.4177,16.4762,71711.1269
2006-08-03 12:40:00,33.79,33.82,33.77,33.82,23836.08885282483,16.4762,16.4908,16.4664,16.4908,23836.0889
2006-08-03 12:50:00,33.82,33.84,33.76,33.76,32457.652905974235,16.4908,16.5006,16.4616,16.4616,32457.6529
2006-08-03 13:00:00,33.77,33.8,33.75,33.75,57003.75291611726,16.4664,16.4811,16.4567,16.4567,57003.7529
2006-08-03 13:10:00,33.74,33.96,33.74,33.93,42397.809108428846,16.4518,16.5591,16.4518,16.5444,42397.8091
2006-08-03 13:20:00,33.93,34.04,33.9,33.93,62278.12151333807,16.5444,16.5981,16.5298,16.5444,62278.1215
2006-08-03 13:30:00,33.91,33.91,33.74,33.76,58930.92605740947,16.5347,16.5347,16.4518,16.4616,58930.9261
2006-08-03 13:40:00,33.75,33.89,33.75,33.87,29009.02728471448,16.4567,16.5249,16.4567,16.5152,29009.0273
2006-08-03 13:50:00,33.88,33.99,33.87,33.99,51830.81448422761,16.5201,16.5737,16.5152,16.5737,51830.8145
2006-08-03 14:00:00,33.99,34.01,33.95,33.95,22720.357034181965,16.5737,16.5835,16.5542,16.5542,22720.357
2006-08-03 14:10:00,33.95,34.01,33.94,33.94,47672.17770564966,16.5542,16.5835,16.5493,16.5493,47672.1777
2006-08-03 14:20:00,33.94,33.96,33.93,33.96,25458.97149812354,16.5493,16.5591,16.5444,16.5591,25458.9715
2006-08-03 14:30:00,33.96,33.98,33.91,33.91,24850.39050613653,16.5591,16.5688,16.5347,16.5347,24850.3905
2006-08-03 14:40:00,33.9,33.92,33.87,33.89,55380.87027081855,16.5298,16.5396,16.5152,16.5249,55380.8703
2006-08-03 14:50:00,33.88,33.97,33.88,33.91,32964.803732630084,16.5201,16.564,16.5201,16.5347,32964.8037
2006-08-03 15:00:00,33.91,33.93,33.82,33.82,26067.55249011056,16.5347,16.5444,16.4908,16.4908,26067.5525
2006-08-03 15:10:00,33.82,33.86,33.78,33.86,32559.08307130541,16.4908,16.5103,16.4713,16.5103,32559.0831
2006-08-03 15:20:00,33.86,33.87,33.76,33.81,34891.97687392231,16.5103,16.5152,16.4616,16.4859,34891.9769
2006-08-03 15:30:00,33.81,33.82,33.73,33.74,50005.07150826656,16.4859,16.4908,16.4469,16.4518,50005.0715
2006-08-03 15:40:00,33.74,33.84,33.74,33.83,60452.378537377015,16.4518,16.5006,16.4518,16.4957,60452.3785
2006-08-03 15:50:00,33.81,33.83,33.66,33.74,96460.0872299422,16.4859,16.4957,16.4128,16.4518,96460.0872
2006-08-04 09:30:00,34.21,34.26,34.09,34.26,76376.91449437062,16.681,16.7054,16.6225,16.7054,76376.9145
2006-08-04 09:40:00,34.22,34.26,34.04,34.05,102140.17648848768,16.6859,16.7054,16.5981,16.603,102140.1765
2006-08-04 09:50:00,34.04,34.04,33.64,33.69,94735.7744193123,16.5981,16.5981,16.403,16.4274,94735.7744
2006-08-04 10:00:00,33.69,33.8,33.69,33.69,58018.05456942895,16.4274,16.4811,16.4274,16.4274,58018.0546
2006-08-04 10:10:00,33.68,33.79,33.51,33.55,68465.3615985394,16.4225,16.4762,16.3397,16.3592,68465.3616
2006-08-04 10:20:00,33.57,33.91,33.55,33.91,46657.87605233797,16.3689,16.5347,16.3592,16.5347,46657.8761
2006-08-04 10:30:00,33.91,33.97,33.72,33.8,58423.77523075363,16.5347,16.564,16.4421,16.4811,58423.7752
2006-08-04 10:40:00,33.8,33.8,33.67,33.69,27791.86530074044,16.4811,16.4811,16.4177,16.4274,27791.8653
2006-08-04 10:50:00,33.68,33.79,33.68,33.77,19068.871082259862,16.4225,16.4762,16.4225,16.4664,19068.8711
2006-08-04 11:00:00,33.78,33.8,33.72,33.76,35196.26736991581,16.4713,16.4811,16.4421,16.4616,35196.2674
2006-08-04 11:10:00,33.74,33.74,33.7,33.71,48280.75869763668,16.4518,16.4518,16.4323,16.4372,48280.7587
2006-08-04 11:20:00,33.72,33.81,33.71,33.76,16735.977279642964,16.4421,16.4859,16.4372,16.4616,16735.9773
2006-08-04 11:30:00,33.74,33.78,33.67,33.68,12983.061162389697,16.4518,16.4713,16.4177,16.4225,12983.0612
2006-08-04 11:40:00,33.66,33.66,33.57,33.58,36109.13885789634,16.4128,16.4128,16.3689,16.3738,36109.1389
2006-08-04 11:50:00,33.58,33.58,33.47,33.51,66233.89796125368,16.3738,16.3738,16.3202,16.3397,66233.898
2006-08-04 12:00:00,33.5,33.6,33.5,33.59,29820.46860736383,16.3348,16.3835,16.3348,16.3787,29820.4686
2006-08-04 12:10:00,33.59,33.59,33.31,33.33,45440.71406836393,16.3787,16.3787,16.2421,16.2519,45440.7141
2006-08-04 12:20:00,33.33,33.35,33.23,33.29,38949.18348716908,16.2519,16.2616,16.2031,16.2324,38949.1835
2006-08-04 12:30:00,33.3,33.3,33.26,33.27,16025.96612232478,16.2373,16.2373,16.2178,16.2226,16025.9661
2006-08-04 12:40:00,33.28,33.32,33.28,33.28,28501.87645805863,16.2275,16.247,16.2275,16.2275,28501.8765
2006-08-04 12:50:00,33.28,33.3,33.22,33.24,30733.34009534436,16.2275,16.2373,16.1982,16.208,30733.3401
2006-08-04 13:00:00,33.26,33.37,33.23,33.36,23024.64753017548,16.2178,16.2714,16.2031,16.2665,23024.6475
2006-08-04 13:10:00,33.37,33.37,33.1,33.16,30226.189268688508,16.2714,16.2714,16.1397,16.169,30226.1893
2006-08-04 13:20:00,33.15,33.19,33.07,33.15,36717.71984988335,16.1641,16.1836,16.1251,16.1641,36717.7198
2006-08-04 13:30:00,33.13,33.14,33.08,33.11,35196.26736991581,16.1544,16.1592,16.13,16.1446,35196.2674
2006-08-04 13:40:00,33.09,33.24,33.09,33.24,51830.81448422761,16.1349,16.208,16.1349,16.208,51830.8145
2006-08-04 13:50:00,33.24,33.3,33.2,33.25,61973.83101734456,16.208,16.2373,16.1885,16.2129,61973.831
2006-08-04 14:00:00,33.24,33.29,33.21,33.25,18866.010751597525,16.208,16.2324,16.1934,16.2129,18866.0108
2006-08-04 14:10:00,33.24,33.27,33.21,33.21,42296.37894309768,16.208,16.2226,16.1934,16.1934,42296.3789
2006-08-04 14:20:00,33.22,33.22,33.09,33.11,26777.563647428746,16.1982,16.1982,16.1349,16.1446,26777.5636
2006-08-04 14:30:00,33.11,33.11,33.02,33.06,52236.53514555229,16.1446,16.1446,16.1007,16.1202,52236.5351
2006-08-04 14:40:00,33.06,33.07,32.92,32.93,73841.16036109139,16.1202,16.1251,16.052,16.0568,73841.1604
2006-08-04 14:50:00,32.93,32.95,32.83,32.87,48483.61902829901,16.0568,16.0666,16.0081,16.0276,48483.619
2006-08-04 15:00:00,32.88,33.01,32.86,33.01,47266.45704432498,16.0325,16.0959,16.0227,16.0959,47266.457
2006-08-04 15:10:00,33.04,33.04,32.96,32.98,39659.19464448728,16.1105,16.1105,16.0715,16.0812,39659.1946
2006-08-04 15:20:00,32.99,33.03,32.9,33.02,50207.9318389289,16.0861,16.1056,16.0422,16.1007,50207.9318
2006-08-04 15:30:00,33.02,33.13,33.02,33.12,52743.685972208135,16.1007,16.1544,16.1007,16.1495,52743.686
2006-08-04 15:40:00,33.11,33.13,33.09,33.12,75261.18267572776,16.1446,16.1544,16.1349,16.1495,75261.1827
2006-08-04 15:50:00,33.14,33.2,33.12,33.16,103255.90830713054,16.1592,16.1885,16.1495,16.169,103255.9083
2006-08-07 09:30:00,33.32,33.62,33.27,33.33,75261.18267572776,16.247,16.3933,16.2226,16.2519,75261.1827
2006-08-07 09:40:00,33.33,33.36,33.24,33.36,34689.11654325997,16.2519,16.2665,16.208,16.2665,34689.1165
2006-08-07 09:50:00,33.33,33.51,33.33,33.4,45237.85373770159,16.2519,16.3397,16.2519,16.286,45237.8537
2006-08-07 10:00:00,33.4,33.48,33.34,33.48,55279.440105487374,16.286,16.325,16.2568,16.325,55279.4401
2006-08-07 10:10:00,33.46,33.57,33.46,33.55,40369.20580180546,16.3153,16.3689,16.3153,16.3592,40369.2058
2006-08-07 10:20:00,33.55,33.65,33.49,33.49,33979.10538594178,16.3592,16.4079,16.3299,16.3299,33979.1054
2006-08-07 10:30:00,33.48,33.48,33.37,33.39,26270.412820772897,16.325,16.325,16.2714,16.2811,26270.4128
2006-08-07 10:40:00,33.38,33.47,33.38,33.46,38644.89299117558,16.2763,16.3202,16.2763,16.3153,38644.893
2006-08-07 10:50:00,33.47,33.54,33.46,33.5,43817.83142306522,16.3202,16.3543,16.3153,16.3348,43817.8314
2006-08-07 11:00:00,33.51,33.63,33.5,33.62,58423.77523075363,16.3397,16.3982,16.3348,16.3933,58423.7752
2006-08-07 11:10:00,33.61,33.62,33.57,33.58,47165.02687899381,16.3884,16.3933,16.3689,16.3738,47165.0269
2006-08-07 11:20:00,33.58,33.61,33.53,33.54,20286.033066233897,16.3738,16.3884,16.3494,16.3543,20286.0331
2006-08-07 11:30:00,33.53,33.61,33.51,33.61,23024.64753017548,16.3494,16.3884,16.3397,16.3884,23024.6475
2006-08-07 11:40:00,33.62,33.64,33.59,33.62,19373.161578253374,16.3933,16.403,16.3787,16.3933,19373.1616
2006-08-07 11:50:00,33.62,33.69,33.61,33.65,30327.61943401968,16.3933,16.4274,16.3884,16.4079,30327.6194
2006-08-07 12:00:00,33.66,33.72,33.66,33.69,22111.77604219495,16.4128,16.4421,16.4128,16.4274,22111.776
2006-08-07 12:10:00,33.67,33.7,33.63,33.65,24140.37934881834,16.4177,16.4323,16.3982,16.4079,24140.3793
2006-08-07 12:20:00,33.65,33.7,33.64,33.67,25966.12232477939,16.4079,16.4323,16.403,16.4177,25966.1223
2006-08-07 12:30:00,33.65,33.76,33.65,33.75,19170.30124759104,16.4079,16.4616,16.4079,16.4567,19170.3012
2006-08-07 12:40:00,33.76,33.91,33.75,33.9,43209.2504310782,16.4616,16.5347,16.4567,16.5298,43209.2504
2006-08-07 12:50:00,33.91,33.91,33.82,33.85,43209.2504310782,16.5347,16.5347,16.4908,16.5054,43209.2504
2006-08-07 13:00:00,33.85,33.94,33.85,33.93,35703.41819657166,16.5054,16.5493,16.5054,16.5444,35703.4182
2006-08-07 13:10:00,33.93,34.0,33.93,33.99,39456.33431382493,16.5444,16.5786,16.5444,16.5737,39456.3343
2006-08-07 13:20:00,33.99,34.0,33.95,33.98,51425.09382290293,16.5737,16.5786,16.5542,16.5688,51425.0938
2006-08-07 13:30:00,33.98,34.0,33.96,33.96,24140.37934881834,16.5688,16.5786,16.5591,16.5591,24140.3793
2006-08-07 13:40:00,33.96,33.97,33.91,33.92,23937.519018156,16.5591,16.564,16.5347,16.5396,23937.519
2006-08-07 13:50:00,33.91,33.91,33.79,33.79,38340.60249518207,16.5347,16.5347,16.4762,16.4762,38340.6025
2006-08-07 14:00:00,33.79,33.79,33.67,33.67,38746.32315650675,16.4762,16.4762,16.4177,16.4177,38746.3232
2006-08-07 14:10:00,33.68,33.78,33.68,33.76,43209.2504310782,16.4225,16.4713,16.4225,16.4616,43209.2504
2006-08-07 14:20:00,33.76,33.79,33.69,33.7,36819.15001521452,16.4616,16.4762,16.4274,16.4323,36819.15
2006-08-07 14:30:00,33.68,33.75,33.65,33.73,43412.11076174054,16.4225,16.4567,16.4079,16.4469,43412.1108
2006-08-07 14:40:00,33.72,33.73,33.69,33.69,27487.57480474693,16.4421,16.4469,16.4274,16.4274,27487.5748
2006-08-07 14:50:00,33.7,33.73,33.68,33.68,17547.41860229232,16.4323,16.4469,16.4225,16.4225,17547.4186
2006-08-07 15:00:00,33.67,33.67,33.57,33.59,68668.22192920174,16.4177,16.4177,16.3689,16.3787,68668.2219
2006-08-07 15:10:00,33.6,33.7,33.59,33.7,38644.89299117558,16.3835,16.4323,16.3787,16.4323,38644.893
2006-08-07 15:20:00,33.7,33.77,33.7,33.72,50005.07150826656,16.4323,16.4664,16.4323,16.4421,50005.0715
2006-08-07 15:30:00,33.73,33.77,33.71,33.75,45643.57439902627,16.4469,16.4664,16.4372,16.4567,45643.5744
2006-08-07 15:40:00,33.75,33.75,33.68,33.74,62379.55167866924,16.4567,16.4567,16.4225,16.4518,62379.5517
2006-08-07 15:50:00,33.75,33.78,33.73,33.77,60655.23886803936,16.4567,16.4713,16.4469,16.4664,60655.2389
2006-08-08 09:30:00,33.97,33.97,33.91,33.91,33573.3847246171,16.564,16.564,16.5347,16.5347,33573.3847
2006-08-08 09:40:00,33.88,33.91,33.77,33.85,40064.91530581195,16.5201,16.5347,16.4664,16.5054,40064.9153
2006-08-08 09:50:00,33.85,34.0,33.79,33.95,24546.10001014301,16.5054,16.5786,16.4762,16.5542,24546.1
2006-08-08 10:00:00,33.95,34.22,33.95,34.22,50715.08266558475,16.5542,16.6859,16.5542,16.6859,50715.0827
2006-08-08 10:10:00,34.24,34.32,34.23,34.24,84085.60705953951,16.6956,16.7346,16.6907,16.6956,84085.6071
2006-08-08 10:20:00,34.23,34.27,34.23,34.27,59438.07688406532,16.6907,16.7102,16.6907,16.7102,59438.0769
2006-08-08 10:30:00,34.27,34.35,34.27,34.3,69581.09341718227,16.7102,16.7492,16.7102,16.7249,69581.0934
2006-08-08 10:40:00,34.29,34.34,34.29,34.34,56293.74175879906,16.72,16.7444,16.72,16.7444,56293.7418
2006-08-08 10:50:00,34.33,34.36,34.33,34.36,62278.12151333807,16.7395,16.7541,16.7395,16.7541,62278.1215
2006-08-08 11:00:00,34.36,34.39,34.26,34.35,62785.27233999391,16.7541,16.7687,16.7054,16.7492,62785.2723
2006-08-08 11:10:00,34.34,34.35,34.32,34.32,28806.166954052136,16.7444,16.7492,16.7346,16.7346,28806.167
2006-08-08 11:20:00,34.32,34.43,34.32,34.43,44832.13307637692,16.7346,16.7883,16.7346,16.7883,44832.1331
2006-08-08 11:30:00,34.42,34.43,34.36,34.36,32457.652905974235,16.7834,16.7883,16.7541,16.7541,32457.6529
2006-08-08 11:40:00,34.36,34.37,34.35,34.35,19981.74257024039,16.7541,16.759,16.7492,16.7492,19981.7426
2006-08-08 11:50:00,34.34,34.35,34.29,34.3,21908.91571153261,16.7444,16.7492,16.72,16.7249,21908.9157
2006-08-08 12:00:00,34.29,34.3,34.29,34.29,15315.954965006593,16.72,16.7249,16.72,16.72,15315.955
2006-08-08 12:10:00,34.29,34.31,34.29,34.3,23430.36819150015,16.72,16.7297,16.72,16.7249,23430.3682
2006-08-08 12:20:00,34.31,34.31,34.29,34.29,26777.563647428746,16.7297,16.7297,16.72,16.72,26777.5636
2006-08-08 12:30:00,34.29,34.29,34.26,34.26,22314.636372857287,16.72,16.72,16.7054,16.7054,22314.6364
2006-08-08 12:40:00,34.27,34.28,34.26,34.28,20387.463231565067,16.7102,16.7151,16.7054,16.7151,20387.4632
2006-08-08 12:50:00,34.28,34.29,34.27,34.29,18561.720255604017,16.7151,16.72,16.7102,16.72,18561.7203
2006-08-08 13:00:00,34.29,34.3,34.28,34.3,32254.79257531189,16.72,16.7249,16.7151,16.7249,32254.7926
2006-08-08 13:10:00,34.29,34.31,34.29,34.3,36109.13885789634,16.72,16.7297,16.72,16.7249,36109.1389
2006-08-08 13:20:00,34.31,34.34,34.3,34.33,25864.69215944822,16.7297,16.7444,16.7249,16.7395,25864.6922
2006-08-08 13:30:00,34.34,34.34,34.32,34.34,28907.597119383303,16.7444,16.7444,16.7346,16.7444,28907.5971
2006-08-08 13:40:00,34.33,34.34,34.26,34.26,35906.278527234,16.7395,16.7444,16.7054,16.7054,35906.2785
2006-08-08 13:50:00,34.26,34.27,34.24,34.24,36717.71984988335,16.7054,16.7102,16.6956,16.6956,36717.7198
2006-08-08 14:00:00,34.24,34.24,34.18,34.21,61162.3896946952,16.6956,16.6956,16.6664,16.681,61162.3897
2006-08-08 14:10:00,34.21,34.45,34.21,34.37,112587.48351759811,16.681,16.798,16.681,16.759,112587.4835
2006-08-08 14:20:00,34.36,34.41,33.77,34.02,157013.89593265037,16.7541,16.7785,16.4664,16.5883,157013.8959
2006-08-08 14:30:00,34.04,34.04,33.88,33.98,79825.54011563039,16.5981,16.5981,16.5201,16.5688,79825.5401
2006-08-08 14:40:00,33.98,34.18,33.97,34.14,99300.13185921492,16.5688,16.6664,16.564,16.6468,99300.1319
2006-08-08 14:50:00,34.14,34.23,34.01,34.04,70696.82523582513,16.6468,16.6907,16.5835,16.5981,70696.8252
2006-08-08 15:00:00,34.04,34.12,34.03,34.1,52845.116137539306,16.5981,16.6371,16.5932,16.6273,52845.1161
2006-08-08 15:10:00,34.1,34.1,34.03,34.04,88345.67400344863,16.6273,16.6273,16.5932,16.5981,88345.674
2006-08-08 15:20:00,34.03,34.04,34.01,34.01,86215.64053149406,16.5932,16.5981,16.5835,16.5835,86215.6405
2006-08-08 15:30:00,34.01,34.02,33.96,33.96,119079.01409879298,16.5835,16.5883,16.5591,16.5591,119079.0141
2006-08-08 15:40:00,33.97,34.0,33.93,33.99,191703.0124759104,16.564,16.5786,16.5444,16.5737,191703.0125
2006-08-08 15:50:00,34.0,34.09,33.97,34.06,151029.51617811137,16.5786,16.6225,16.564,16.6078,151029.5162
2006-08-09 09:30:00,34.36,34.44,34.3,34.36,78608.37813165635,16.7541,16.7931,16.7249,16.7541,78608.3781
2006-08-09 09:40:00,34.37,34.47,34.33,34.45,78405.51780099401,16.759,16.8078,16.7395,16.798,78405.5178
2006-08-09 09:50:00,34.46,34.46,34.25,34.34,59742.36738005883,16.8029,16.8029,16.7005,16.7444,59742.3674
2006-08-09 10:00:00,34.34,34.36,34.32,34.36,88852.82483010448,16.7444,16.7541,16.7346,16.7541,88852.8248
2006-08-09 10:10:00,34.36,34.41,34.31,34.32,68668.22192920174,16.7541,16.7785,16.7297,16.7346,68668.2219
2006-08-09 10:20:00,34.32,34.33,34.29,34.32,84187.03722487067,16.7346,16.7395,16.72,16.7346,84187.0372
2006-08-09 10:30:00,34.32,34.39,34.3,34.39,74044.02069175373,16.7346,16.7687,16.7249,16.7687,74044.0207
2006-08-09 10:40:00,34.38,34.5,34.38,34.5,73841.16036109139,16.7639,16.8224,16.7639,16.8224,73841.1604
2006-08-09 10:50:00,34.49,34.72,34.49,34.6,128816.30997058524,16.8175,16.9297,16.8175,16.8711,128816.31
2006-08-09 11:00:00,34.61,34.62,34.58,34.61,136626.43270108532,16.876,16.8809,16.8614,16.876,136626.4327
2006-08-09 11:10:00,34.61,34.7,34.61,34.66,89968.55664874734,16.876,16.9199,16.876,16.9004,89968.5566
2006-08-09 11:20:00,34.65,34.68,34.61,34.67,66639.61862257836,16.8955,16.9102,16.876,16.9053,66639.6186
2006-08-09 11:30:00,34.66,34.74,34.66,34.68,52439.395476214624,16.9004,16.9394,16.9004,16.9102,52439.3955
2006-08-09 11:40:00,34.68,34.77,34.63,34.76,50207.9318389289,16.9102,16.954,16.8858,16.9492,50207.9318
2006-08-09 11:50:00,34.76,34.76,34.64,34.64,34384.826047266455,16.9492,16.9492,16.8906,16.8906,34384.826
2006-08-09 12:00:00,34.64,34.65,34.62,34.63,21604.6252155391,16.8906,16.8955,16.8809,16.8858,21604.6252
2006-08-09 12:10:00,34.63,34.64,34.61,34.64,31037.630591337864,16.8858,16.8906,16.876,16.8906,31037.6306
2006-08-09 12:20:00,34.65,34.68,34.63,34.68,16025.96612232478,16.8955,16.9102,16.8858,16.9102,16025.9661
2006-08-09 12:30:00,34.68,34.68,34.65,34.65,9838.72603712344,16.9102,16.9102,16.8955,16.8955,9838.726
2006-08-09 12:40:00,34.66,34.66,34.61,34.61,17243.128106298813,16.9004,16.9004,16.876,16.876,17243.1281
2006-08-09 12:50:00,34.61,34.63,34.6,34.6,23734.658687493666,16.876,16.8858,16.8711,16.8711,23734.6587
2006-08-09 13:00:00,34.6,34.72,34.6,34.67,58018.05456942895,16.8711,16.9297,16.8711,16.9053,58018.0546
2006-08-09 13:10:00,34.68,34.68,34.6,34.61,21198.904554214423,16.9102,16.9102,16.8711,16.876,21198.9046
2006-08-09 13:20:00,34.6,34.66,34.59,34.63,45034.993407039256,16.8711,16.9004,16.8663,16.8858,45034.9934
2006-08-09 13:30:00,34.64,34.66,34.62,34.65,27487.57480474693,16.8906,16.9004,16.8809,16.8955,27487.5748
2006-08-09 13:40:00,34.66,34.67,34.62,34.63,19474.59174358454,16.9004,16.9053,16.8809,16.8858,19474.5917
2006-08-09 13:50:00,34.64,34.67,34.63,34.65,60249.518206714674,16.8906,16.9053,16.8858,16.8955,60249.5182
2006-08-09 14:00:00,34.65,34.73,34.65,34.71,57003.75291611726,16.8955,16.9345,16.8955,16.9248,57003.7529
2006-08-09 14:10:00,34.71,34.71,34.63,34.65,52540.825641545794,16.9248,16.9248,16.8858,16.8955,52540.8256
2006-08-09 14:20:00,34.65,34.7,34.65,34.66,54975.14960949386,16.8955,16.9199,16.8955,16.9004,54975.1496
2006-08-09 14:30:00,34.66,34.7,34.66,34.69,33979.10538594178,16.9004,16.9199,16.9004,16.915,33979.1054
2006-08-09 14:40:00,34.69,34.7,34.61,34.62,70696.82523582513,16.915,16.9199,16.876,16.8809,70696.8252
2006-08-09 14:50:00,34.61,34.65,34.59,34.59,73841.16036109139,16.876,16.8955,16.8663,16.8663,73841.1604
2006-08-09 15:00:00,34.61,34.61,34.59,34.6,86215.64053149406,16.876,16.876,16.8663,16.8711,86215.6405
2006-08-09 15:10:00,34.59,34.6,34.49,34.53,135206.41038644893,16.8663,16.8711,16.8175,16.837,135206.4104
2006-08-09 15:20:00,34.53,34.58,34.5,34.51,128309.1591439294,16.837,16.8614,16.8224,16.8273,128309.1591
2006-08-09 15:30:00,34.51,34.57,34.5,34.51,120600.46657876052,16.8273,16.8565,16.8224,16.8273,120600.4666
2006-08-09 15:40:00,34.5,34.5,34.39,34.47,154985.292626027,16.8224,16.8224,16.7687,16.8078,154985.2926
2006-08-09 15:50:00,34.46,34.48,34.43,34.48,217669.13480068973,16.8029,16.8126,16.7883,16.8126,217669.1348
2006-08-10 09:30:00,34.19,34.35,34.13,34.14,37529.16117253271,16.6712,16.7492,16.642,16.6468,37529.1612
2006-08-10 09:40:00,34.13,34.26,34.13,34.17,42499.23927376002,16.642,16.7054,16.642,16.6615,42499.2393
2006-08-10 09:50:00,34.19,34.36,34.13,34.33,31341.92108733137,16.6712,16.7541,16.642,16.7395,31341.9211
2006-08-10 10:00:00,34.31,34.36,34.31,34.33,66031.03763059134,16.7297,16.7541,16.7297,16.7395,66031.0376
2006-08-10 10:10:00,34.34,34.37,34.3,34.31,56699.46242012375,16.7444,16.759,16.7249,16.7297,56699.4624
2006-08-10 10:20:00,34.31,34.36,34.31,34.36,24748.960340805355,16.7297,16.7541,16.7297,16.7541,24748.9603
2006-08-10 10:30:00,34.36,34.36,34.21,34.21,84288.46739020184,16.7541,16.7541,16.681,16.681,84288.4674
2006-08-10 10:40:00,34.2,34.2,34.03,34.03,32660.513236636576,16.6761,16.6761,16.5932,16.5932,32660.5132
2006-08-10 10:50:00,34.03,34.04,33.96,33.99,33877.67522061061,16.5932,16.5981,16.5591,16.5737,33877.6752
2006-08-10 11:00:00,33.99,34.02,33.95,34.0,28603.306623389795,16.5737,16.5883,16.5542,16.5786,28603.3066
2006-08-10 11:10:00,34.33,34.33,33.94,34.15,79622.67978496804,16.7395,16.7395,16.5493,16.6517,79622.6798
2006-08-10 11:20:00,34.15,34.21,34.13,34.16,33573.3847246171,16.6517,16.681,16.642,16.6566,33573.3847
2006-08-10 11:30:00,34.17,34.17,34.08,34.15,36616.28968455218,16.6615,16.6615,16.6176,16.6517,36616.2897
2006-08-10 11:40:00,34.11,34.17,34.09,34.17,7708.692565168882,16.6322,16.6615,16.6225,16.6615,7708.6926
2006-08-10 11:50:00,34.16,34.26,34.14,34.24,15924.53595699361,16.6566,16.7054,16.6468,16.6956,15924.536
2006-08-10 12:00:00,34.26,34.34,34.19,34.23,34486.256212597626,16.7054,16.7444,16.6712,16.6907,34486.2562
2006-08-10 12:10:00,34.2,34.28,34.18,34.19,28197.58596206512,16.6761,16.7151,16.6664,16.6712,28197.586
2006-08-10 12:20:00,34.2,34.24,34.19,34.2,13185.921493052034,16.6761,16.6956,16.6712,16.6761,13185.9215
2006-08-10 12:30:00,34.19,34.23,34.18,34.21,28096.15579673395,16.6712,16.6907,16.6664,16.681,28096.1558
2006-08-10 12:40:00,34.21,34.21,34.11,34.13,17547.41860229232,16.681,16.681,16.6322,16.642,17547.4186
2006-08-10 12:50:00,34.1,34.13,34.05,34.09,15011.664469013083,16.6273,16.642,16.603,16.6225,15011.6645
2006-08-10 13:00:00,34.08,34.15,34.01,34.15,27994.72563140278,16.6176,16.6517,16.5835,16.6517,27994.7256
2006-08-10 13:10:00,34.14,34.16,33.96,33.98,20286.033066233897,16.6468,16.6566,16.5591,16.5688,20286.0331
2006-08-10 13:20:00,34.01,34.07,33.98,34.04,27284.714474084594,16.5835,16.6127,16.5688,16.5981,27284.7145
2006-08-10 13:30:00,34.06,34.16,34.05,34.13,26980.423978091083,16.6078,16.6566,16.603,16.642,26980.424
2006-08-10 13:40:00,34.13,34.25,34.13,34.22,28096.15579673395,16.642,16.7005,16.642,16.6859,28096.1558
2006-08-10 13:50:00,34.17,34.17,34.08,34.08,20387.463231565067,16.6615,16.6615,16.6176,16.6176,20387.4632
2006-08-10 14:00:00,34.08,34.13,34.05,34.07,70798.2554011563,16.6176,16.642,16.603,16.6127,70798.2554
2006-08-10 14:10:00,34.07,34.12,34.03,34.06,44426.41241505224,16.6127,16.6371,16.5932,16.6078,44426.4124
2006-08-10 14:20:00,34.06,34.1,33.98,34.02,47063.59671366264,16.6078,16.6273,16.5688,16.5883,47063.5967
2006-08-10 14:30:00,34.02,34.07,34.0,34.01,36717.71984988335,16.5883,16.6127,16.5786,16.5835,36717.7198
2006-08-10 14:40:00,34.01,34.05,33.93,33.93,33776.24505527944,16.5835,16.603,16.5444,16.5444,33776.2451
2006-08-10 14:50:00,33.94,34.02,33.94,33.98,23633.22852216249,16.5493,16.5883,16.5493,16.5688,23633.2285
2006-08-10 15:00:00,33.99,34.01,33.95,33.99,35094.83720458464,16.5737,16.5835,16.5542,16.5737,35094.8372
2006-08-10 15:10:00,33.99,34.01,33.95,33.99,36210.56902322751,16.5737,16.5835,16.5542,16.5737,36210.569
2006-08-10 15:20:00,33.99,34.02,33.96,34.01,89258.54549142915,16.5737,16.5883,16.5591,16.5835,89258.5455
2006-08-10 15:30:00,34.01,34.08,33.99,34.07,52642.255806876965,16.5835,16.6176,16.5737,16.6127,52642.2558
2006-08-10 15:40:00,34.07,34.13,34.07,34.13,43513.540927071714,16.6127,16.642,16.6127,16.642,43513.5409
2006-08-10 15:50:00,34.13,34.14,34.1,34.11,71102.54589714982,16.642,16.6468,16.6273,16.6322,71102.5459
2006-08-11 09:30:00,33.96,34.0,33.9,33.9,46556.4458870068,16.5591,16.5786,16.5298,16.5298,46556.4459
2006-08-11 09:40:00,33.91,34.11,33.88,34.11,27081.854143422253,16.5347,16.6322,16.5201,16.6322,27081.8541
2006-08-11 09:50:00,34.11,34.11,34.0,34.08,25053.250836798863,16.6322,16.6322,16.5786,16.6176,25053.2508
2006-08-11 10:00:00,34.08,34.08,33.87,33.88,14910.234303681917,16.6176,16.6176,16.5152,16.5201,14910.2343
2006-08-11 10:10:00,33.89,34.04,33.88,34.04,19778.88223957805,16.5249,16.5981,16.5201,16.5981,19778.8822
2006-08-11 10:20:00,34.02,34.08,34.02,34.02,8317.273557155899,16.5883,16.6176,16.5883,16.5883,8317.2736
2006-08-11 10:30:00,34.02,34.1,33.99,34.02,20488.89339689624,16.5883,16.6273,16.5737,16.5883,20488.8934
2006-08-11 10:40:00,34.03,34.03,33.98,34.0,24343.23967948068,16.5932,16.5932,16.5688,16.5786,24343.2397
2006-08-11 10:50:00,34.02,34.02,33.97,33.97,20184.60290090273,16.5883,16.5883,16.564,16.564,20184.6029
2006-08-11 11:00:00,33.98,34.0,33.87,33.97,24748.960340805355,16.5688,16.5786,16.5152,16.564,24748.9603
2006-08-11 11:10:00,33.97,34.04,33.94,33.94,18358.85992494168,16.564,16.5981,16.5493,16.5493,18358.8599
2006-08-11 11:20:00,33.92,33.96,33.86,33.94,17953.139263617,16.5396,16.5591,16.5103,16.5493,17953.1393
2006-08-11 11:30:00,33.93,33.95,33.81,33.81,16025.96612232478,16.5444,16.5542,16.4859,16.4859,16025.9661
2006-08-11 11:40:00,33.82,33.86,33.77,33.82,44933.563241708085,16.4908,16.5103,16.4664,16.4908,44933.5632
2006-08-11 11:50:00,33.82,33.86,33.77,33.86,53047.97646820165,16.4908,16.5103,16.4664,16.5103,53047.9765
2006-08-11 12:00:00,33.86,33.86,33.81,33.82,16735.977279642964,16.5103,16.5103,16.4859,16.4908,16735.9773
2006-08-11 12:10:00,33.82,33.83,33.77,33.77,16330.256618318288,16.4908,16.4957,16.4664,16.4664,16330.2566
2006-08-11 12:20:00,33.77,33.86,33.77,33.86,29110.457450045644,16.4664,16.5103,16.4664,16.5103,29110.4575
2006-08-11 12:30:00,33.86,33.87,33.83,33.83,8520.133887818238,16.5103,16.5152,16.4957,16.4957,8520.1339
2006-08-11 12:40:00,33.84,33.86,33.83,33.85,8114.413226493559,16.5006,16.5103,16.4957,16.5054,8114.4132
2006-08-11 12:50:00,33.84,33.84,33.72,33.72,20894.614058220915,16.5006,16.5006,16.4421,16.4421,20894.6141
2006-08-11 13:00:00,33.71,33.77,33.69,33.74,12780.200831727356,16.4372,16.4664,16.4274,16.4518,12780.2008
2006-08-11 13:10:00,33.76,33.76,33.67,33.68,9940.15620245461,16.4616,16.4616,16.4177,16.4225,9940.1562
2006-08-11 13:20:00,33.68,33.69,33.66,33.66,20488.89339689624,16.4225,16.4274,16.4128,16.4128,20488.8934
2006-08-11 13:30:00,33.66,33.67,33.62,33.66,25560.40166345471,16.4128,16.4177,16.3933,16.4128,25560.4017
2006-08-11 13:40:00,33.65,33.65,33.62,33.62,19170.30124759104,16.4079,16.4079,16.3933,16.3933,19170.3012
2006-08-11 13:50:00,33.63,33.65,33.62,33.63,13693.07231970788,16.3982,16.4079,16.3933,16.3982,13693.0723
2006-08-11 14:00:00,33.65,33.67,33.62,33.65,17040.267775636476,16.4079,16.4177,16.3933,16.4079,17040.2678
2006-08-11 14:10:00,33.64,33.71,33.64,33.7,31849.07191398722,16.403,16.4372,16.403,16.4323,31849.0719
2006-08-11 14:20:00,33.7,33.71,33.57,33.57,18866.010751597525,16.4323,16.4372,16.3689,16.3689,18866.0108
2006-08-11 14:30:00,33.57,33.66,33.55,33.66,20590.323562227408,16.3689,16.4128,16.3592,16.4128,20590.3236
2006-08-11 14:40:00,33.65,33.67,33.57,33.57,23227.507860837813,16.4079,16.4177,16.3689,16.3689,23227.5079
2006-08-11 14:50:00,33.57,33.62,33.55,33.55,19170.30124759104,16.3689,16.3933,16.3592,16.3592,19170.3012
2006-08-11 15:00:00,33.56,33.62,33.48,33.6,31240.490922000205,16.364,16.3933,16.325,16.3835,31240.4909
2006-08-11 15:10:00,33.59,33.59,33.52,33.54,25357.54133279237,16.3787,16.3787,16.3445,16.3543,25357.5413
2006-08-11 15:20:00,33.54,33.57,33.5,33.57,30936.200426006693,16.3543,16.3689,16.3348,16.3689,30936.2004
2006-08-11 15:30:00,33.57,33.71,33.56,33.68,37732.02150319505,16.3689,16.4372,16.364,16.4225,37732.0215
2006-08-11 15:40:00,33.7,33.71,33.63,33.65,33573.3847246171,16.4323,16.4372,16.3982,16.4079,33573.3847
2006-08-11 15:50:00,33.65,33.68,33.62,33.63,52642.255806876965,16.4079,16.4225,16.3933,16.3982,52642.2558
2006-08-14 09:30:00,33.65,33.74,33.61,33.64,93214.32193934477,16.4079,16.4518,16.3884,16.403,93214.3219
2006-08-14 09:40:00,33.65,33.74,33.55,33.55,58525.2053960848,16.4079,16.4518,16.3592,16.3592,58525.2054
2006-08-14 09:50:00,33.58,33.62,33.57,33.59,37224.870676539205,16.3738,16.3933,16.3689,16.3787,37224.8707
2006-08-14 10:00:00,33.6,33.6,33.52,33.6,41383.50745511715,16.3835,16.3835,16.3445,16.3835,41383.5075
2006-08-14 10:10:00,33.59,33.6,33.47,33.49,38949.18348716908,16.3787,16.3835,16.3202,16.3299,38949.1835
2006-08-14 10:20:00,33.49,33.54,33.47,33.54,48889.339689623695,16.3299,16.3543,16.3202,16.3543,48889.3397
2006-08-14 10:30:00,33.55,33.6,33.52,33.59,48686.47935896136,16.3592,16.3835,16.3445,16.3787,48686.4794
2006-08-14 10:40:00,33.59,33.71,33.59,33.67,48077.89836697434,16.3787,16.4372,16.3787,16.4177,48077.8984
2006-08-14 10:50:00,33.67,33.67,33.6,33.62,35297.69753524698,16.4177,16.4177,16.3835,16.3933,35297.6975
2006-08-14 11:00:00,33.62,33.64,33.61,33.62,54467.99878283802,16.3933,16.403,16.3884,16.3933,54467.9988
2006-08-14 11:10:00,33.62,33.71,33.6,33.66,28197.58596206512,16.3933,16.4372,16.3835,16.4128,28197.586
2006-08-14 11:20:00,33.67,33.69,33.64,33.68,7810.122730500051,16.4177,16.4274,16.403,16.4225,7810.1227
2006-08-14 11:30:00,33.69,33.75,33.67,33.74,22213.20620752612,16.4274,16.4567,16.4177,16.4518,22213.2062
2006-08-14 11:40:00,33.74,33.79,33.73,33.79,18054.56942894817,16.4518,16.4762,16.4469,16.4762,18054.5694
2006-08-14 11:50:00,33.8,33.91,33.79,33.89,16533.116948980627,16.4811,16.5347,16.4762,16.5249,16533.1169
2006-08-14 12:00:00,33.89,33.97,33.86,33.97,125976.26534131252,16.5249,16.564,16.5103,16.564,125976.2653
2006-08-14 12:10:00,33.97,34.09,33.96,34.09,31646.211583324883,16.564,16.6225,16.5591,16.6225,31646.2116
2006-08-14 12:20:00,34.07,34.1,34.06,34.08,30429.04959935085,16.6127,16.6273,16.6078,16.6176,30429.0496
2006-08-14 12:30:00,34.08,34.14,34.08,34.09,48382.18886296784,16.6176,16.6468,16.6176,16.6225,48382.1889
2006-08-14 12:40:00,34.09,34.16,34.09,34.15,33066.233897961254,16.6225,16.6566,16.6225,16.6517,33066.2339
2006-08-14 12:50:00,34.15,34.15,34.09,34.09,18764.580586266355,16.6517,16.6517,16.6225,16.6225,18764.5806
2006-08-14 13:00:00,34.1,34.1,34.08,34.08,5172.938431889644,16.6273,16.6273,16.6176,16.6176,5172.9384
2006-08-14 13:10:00,34.08,34.08,34.04,34.04,18866.010751597525,16.6176,16.6176,16.5981,16.5981,18866.0108
2006-08-14 13:20:00,34.03,34.04,33.89,33.89,25661.83182878588,16.5932,16.5981,16.5249,16.5249,25661.8318
2006-08-14 13:30:00,33.89,33.89,33.85,33.87,30936.200426006693,16.5249,16.5249,16.5054,16.5152,30936.2004
2006-08-14 13:40:00,33.87,33.87,33.81,33.84,41890.658281773,16.5152,16.5152,16.4859,16.5006,41890.6583
2006-08-14 13:50:00,33.83,33.83,33.76,33.77,25864.69215944822,16.4957,16.4957,16.4616,16.4664,25864.6922
2006-08-14 14:00:00,33.77,33.82,33.72,33.72,26777.563647428746,16.4664,16.4908,16.4421,16.4421,26777.5636
2006-08-14 14:10:00,33.71,33.72,33.64,33.69,16938.837610305305,16.4372,16.4421,16.403,16.4274,16938.8376
2006-08-14 14:20:00,33.69,33.69,33.61,33.68,24140.37934881834,16.4274,16.4274,16.3884,16.4225,24140.3793
2006-08-14 14:30:00,33.69,33.69,33.57,33.61,45136.423572370426,16.4274,16.4274,16.3689,16.3884,45136.4236
2006-08-14 14:40:00,33.61,33.65,33.59,33.61,52337.965310883454,16.3884,16.4079,16.3787,16.3884,52337.9653
2006-08-14 14:50:00,33.61,33.62,33.47,33.56,31139.06075666904,16.3884,16.3933,16.3202,16.364,31139.0608
2006-08-14 15:00:00,33.56,33.56,33.48,33.49,19778.88223957805,16.364,16.364,16.325,16.3299,19778.8822
2006-08-14 15:10:00,33.49,33.55,33.49,33.55,22923.217364844302,16.3299,16.3592,16.3299,16.3592,22923.2174
2006-08-14 15:20:00,33.56,33.7,33.55,33.66,56293.74175879906,16.364,16.4323,16.3592,16.4128,56293.7418
2006-08-14 15:30:00,33.65,33.66,33.57,33.58,33776.24505527944,16.4079,16.4128,16.3689,16.3738,33776.2451
2006-08-14 15:40:00,33.58,33.58,33.49,33.54,59336.64671873416,16.3738,16.3738,16.3299,16.3543,59336.6467
2006-08-14 15:50:00,33.55,33.55,33.41,33.52,103965.91946444871,16.3592,16.3592,16.2909,16.3445,103965.9195
2006-08-15 09:30:00,33.91,34.01,33.85,33.98,45947.86489501978,16.5347,16.5835,16.5054,16.5688,45947.8649
2006-08-15 09:40:00,33.96,34.09,33.91,33.97,54670.85911350035,16.5591,16.6225,16.5347,16.564,54670.8591
2006-08-15 09:50:00,34.01,34.01,33.91,33.91,26168.982655441727,16.5835,16.5835,16.5347,16.5347,26168.9827
2006-08-15 10:00:00,33.93,33.99,33.79,33.99,82665.58474490313,16.5444,16.5737,16.4762,16.5737,82665.5847
2006-08-15 10:10:00,33.98,34.01,33.93,33.97,7404.402069175373,16.5688,16.5835,16.5444,16.564,7404.4021
2006-08-15 10:20:00,33.96,33.97,33.9,33.91,11968.759509078,16.5591,16.564,16.5298,16.5347,11968.7595
2006-08-15 10:30:00,33.91,34.01,33.91,34.0,19677.45207424688,16.5347,16.5835,16.5347,16.5786,19677.4521
2006-08-15 10:40:00,34.01,34.03,33.98,33.98,34384.826047266455,16.5835,16.5932,16.5688,16.5688,34384.826
2006-08-15 10:50:00,33.98,33.98,33.91,33.93,8215.843391824728,16.5688,16.5688,16.5347,16.5444,8215.8434
2006-08-15 11:00:00,33.97,33.99,33.93,33.99,14098.79298103256,16.564,16.5737,16.5444,16.5737,14098.793
2006-08-15 11:10:00,33.96,33.99,33.91,33.91,14200.223146363727,16.5591,16.5737,16.5347,16.5347,14200.2231
2006-08-15 11:20:00,33.91,33.94,33.9,33.91,7302.971903844204,16.5347,16.5493,16.5298,16.5347,7302.9719
2006-08-15 11:30:00,33.91,33.91,33.8,33.8,9331.575210467594,16.5347,16.5347,16.4811,16.4811,9331.5752
2006-08-15 11:40:00,33.81,33.85,33.8,33.83,11765.89917841566,16.4859,16.5054,16.4811,16.4957,11765.8992
2006-08-15 11:50:00,33.84,33.84,33.78,33.78,36819.15001521452,16.5006,16.5006,16.4713,16.4713,36819.15
2006-08-15 12:00:00,33.79,33.79,33.78,33.79,4970.078101227305,16.4762,16.4762,16.4713,16.4762,4970.0781
2006-08-15 12:10:00,33.79,33.79,33.76,33.77,21604.6252155391,16.4762,16.4762,16.4616,16.4664,21604.6252
2006-08-15 12:20:00,33.76,33.77,33.72,33.72,17040.267775636476,16.4616,16.4664,16.4421,16.4421,17040.2678
2006-08-15 12:30:00,33.73,33.73,33.72,33.73,13388.781823714373,16.4469,16.4469,16.4421,16.4469,13388.7818
2006-08-15 12:40:00,33.72,33.86,33.72,33.85,41484.93762044832,16.4421,16.5103,16.4421,16.5054,41484.9376
2006-08-15 12:50:00,33.85,33.86,33.78,33.78,19981.74257024039,16.5054,16.5103,16.4713,16.4713,19981.7426
2006-08-15 13:00:00,33.78,33.78,33.73,33.74,63393.85333198093,16.4713,16.4713,16.4469,16.4518,63393.8533
2006-08-15 13:10:00,33.75,33.75,33.65,33.71,16228.826452987118,16.4567,16.4567,16.4079,16.4372,16228.8265
2006-08-15 13:20:00,33.71,33.72,33.7,33.71,15214.524799675424,16.4372,16.4421,16.4323,16.4372,15214.5248
2006-08-15 13:30:00,33.71,33.72,33.69,33.69,13084.491327720863,16.4372,16.4421,16.4274,16.4274,13084.4913
2006-08-15 13:40:00,33.71,33.72,33.69,33.71,8824.424383811745,16.4372,16.4421,16.4274,16.4372,8824.4244
2006-08-15 13:50:00,33.7,33.72,33.7,33.71,7302.971903844204,16.4323,16.4421,16.4323,16.4372,7302.9719
2006-08-15 14:00:00,33.72,33.83,33.69,33.83,27791.86530074044,16.4421,16.4957,16.4274,16.4957,27791.8653
2006-08-15 14:10:00,33.83,33.93,33.83,33.93,32964.803732630084,16.4957,16.5444,16.4957,16.5444,32964.8037
2006-08-15 14:20:00,33.92,33.95,33.91,33.94,44020.69175372756,16.5396,16.5542,16.5347,16.5493,44020.6918
2006-08-15 14:30:00,33.95,34.01,33.93,34.0,42093.518612435335,16.5542,16.5835,16.5444,16.5786,42093.5186
2006-08-15 14:40:00,34.01,34.01,33.99,34.0,36920.580180545694,16.5835,16.5835,16.5737,16.5786,36920.5802
2006-08-15 14:50:00,34.01,34.02,33.99,34.02,11360.178517090982,16.5835,16.5883,16.5737,16.5883,11360.1785
2006-08-15 15:00:00,34.01,34.02,33.96,33.97,26168.982655441727,16.5835,16.5883,16.5591,16.564,26168.9827
2006-08-15 15:10:00,33.96,33.97,33.91,33.91,27081.854143422253,16.5591,16.564,16.5347,16.5347,27081.8541
2006-08-15 15:20:00,33.91,33.91,33.88,33.91,24343.23967948068,16.5347,16.5347,16.5201,16.5347,24343.2397
2006-08-15 15:30:00,33.91,33.95,33.89,33.95,38239.172329850895,16.5347,16.5542,16.5249,16.5542,38239.1723
2006-08-15 15:40:00,33.94,34.04,33.94,34.02,53960.847956182166,16.5493,16.5981,16.5493,16.5883,53960.848
2006-08-15 15:50:00,34.01,34.02,33.97,34.02,66031.03763059134,16.5835,16.5883,16.564,16.5883,66031.0376
2006-08-16 09:30:00,34.02,34.16,34.01,34.16,218176.2856273456,16.7068,16.7756,16.7019,16.7756,218176.2856
2006-08-16 09:40:00,34.16,34.42,34.13,34.42,108631.70706968252,16.7756,16.9033,16.7608,16.9033,108631.7071
2006-08-16 09:50:00,34.4,34.49,34.35,34.48,54062.27812151334,16.8934,16.9376,16.8689,16.9327,54062.2781
2006-08-16 10:00:00,34.49,34.51,34.39,34.4,59235.216553402985,16.9376,16.9475,16.8885,16.8934,59235.2166
2006-08-16 10:10:00,34.42,34.47,34.38,34.41,114108.93599756568,16.9033,16.9278,16.8836,16.8983,114108.936
2006-08-16 10:20:00,34.41,34.41,34.32,34.33,51425.09382290293,16.8983,16.8983,16.8541,16.8591,51425.0938
2006-08-16 10:30:00,34.33,34.36,34.32,34.36,70899.68556648747,16.8591,16.8738,16.8541,16.8738,70899.6856
2006-08-16 10:40:00,34.35,34.41,34.35,34.37,74246.88102241607,16.8689,16.8983,16.8689,16.8787,74246.881
2006-08-16 10:50:00,34.37,34.41,34.36,34.39,57815.194238766606,16.8787,16.8983,16.8738,16.8885,57815.1942
2006-08-16 11:00:00,34.39,34.41,34.39,34.41,126483.41616796836,16.8885,16.8983,16.8885,16.8983,126483.4162
2006-08-16 11:10:00,34.4,34.41,34.36,34.36,50816.51283091591,16.8934,16.8983,16.8738,16.8738,50816.5128
2006-08-16 11:20:00,34.36,34.37,34.35,34.36,40166.34547114312,16.8738,16.8787,16.8689,16.8738,40166.3455
2006-08-16 11:30:00,34.35,34.36,34.32,34.33,21097.474388883253,16.8689,16.8738,16.8541,16.8591,21097.4744
2006-08-16 11:40:00,34.33,34.4,34.33,34.39,56902.32275078609,16.8591,16.8934,16.8591,16.8885,56902.3228
2006-08-16 11:50:00,34.39,34.4,34.38,34.4,44426.41241505224,16.8885,16.8934,16.8836,16.8934,44426.4124
2006-08-16 12:00:00,34.4,34.58,34.4,34.56,169286.94593772187,16.8934,16.9818,16.8934,16.972,169286.9459
2006-08-16 12:10:00,34.55,34.65,34.55,34.62,128816.30997058524,16.9671,17.0162,16.9671,17.0015,128816.31
2006-08-16 12:20:00,34.63,34.66,34.58,34.6,142306.5219596308,17.0064,17.0211,16.9818,16.9917,142306.522
2006-08-16 12:30:00,34.58,34.6,34.45,34.45,48077.89836697434,16.9818,16.9917,16.918,16.918,48077.8984
2006-08-16 12:40:00,34.45,34.49,34.43,34.45,61568.11035601988,16.918,16.9376,16.9082,16.918,61568.1104
2006-08-16 12:50:00,34.45,34.48,34.45,34.47,59336.64671873416,16.918,16.9327,16.918,16.9278,59336.6467
2006-08-16 13:00:00,34.47,34.47,34.46,34.47,36514.85951922102,16.9278,16.9278,16.9229,16.9278,36514.8595
2006-08-16 13:10:00,34.47,34.49,34.44,34.44,32457.652905974235,16.9278,16.9376,16.9131,16.9131,32457.6529
2006-08-16 13:20:00,34.44,34.45,34.41,34.41,24140.37934881834,16.9131,16.918,16.8983,16.8983,24140.3793
2006-08-16 13:30:00,34.41,34.41,34.34,34.38,36210.56902322751,16.8983,16.8983,16.864,16.8836,36210.569
2006-08-16 13:40:00,34.38,34.38,34.35,34.36,34384.826047266455,16.8836,16.8836,16.8689,16.8738,34384.826
2006-08-16 13:50:00,34.36,34.49,34.35,34.48,53352.26696419515,16.8738,16.9376,16.8689,16.9327,53352.267
2006-08-16 14:00:00,34.48,34.49,34.38,34.38,248098.18440004057,16.9327,16.9376,16.8836,16.8836,248098.1844
2006-08-16 14:10:00,34.38,34.42,34.37,34.42,62379.55167866924,16.8836,16.9033,16.8787,16.9033,62379.5517
2006-08-16 14:20:00,34.41,34.42,34.4,34.41,360482.8075869764,16.8983,16.9033,16.8934,16.8983,360482.8076
2006-08-16 14:30:00,34.41,34.55,34.4,34.52,120093.31575210468,16.8983,16.9671,16.8934,16.9524,120093.3158
2006-08-16 14:40:00,34.51,34.62,34.5,34.62,341921.0873313724,16.9475,17.0015,16.9425,17.0015,341921.0873
2006-08-16 14:50:00,34.61,34.63,34.54,34.55,77594.07647834466,16.9966,17.0064,16.9622,16.9671,77594.0765
2006-08-16 15:00:00,34.55,34.55,34.51,34.51,53555.12729485749,16.9671,16.9671,16.9475,16.9475,53555.1273
2006-08-16 15:10:00,34.52,34.52,34.5,34.5,55888.02109747439,16.9524,16.9524,16.9425,16.9425,55888.0211
2006-08-16 15:20:00,34.51,34.51,34.41,34.41,74145.4508570849,16.9475,16.9475,16.8983,16.8983,74145.4509
2006-08-16 15:30:00,34.41,34.44,34.4,34.44,113398.92484024748,16.8983,16.9131,16.8934,16.9131,113398.9248
2006-08-16 15:40:00,34.44,34.51,34.41,34.51,97981.53970990972,16.9131,16.9475,16.8983,16.9475,97981.5397
2006-08-16 15:50:00,34.51,34.51,34.46,34.49,149710.92402880616,16.9475,16.9475,16.9229,16.9376,149710.924
2006-08-17 09:30:00,34.61,34.69,34.52,34.67,27893.29546607161,16.9966,17.0359,16.9524,17.026,27893.2955
2006-08-17 09:40:00,34.65,34.76,34.65,34.74,74956.89217973425,17.0162,17.0702,17.0162,17.0604,74956.8922
2006-08-17 09:50:00,34.73,34.75,34.68,34.7,441728.3700172432,17.0555,17.0653,17.0309,17.0408,441728.37
2006-08-17 10:00:00,34.7,34.73,34.69,34.7,127193.42732528654,17.0408,17.0555,17.0359,17.0408,127193.4273
2006-08-17 10:10:00,34.7,34.7,34.56,34.57,118774.72360279948,17.0408,17.0408,16.972,16.9769,118774.7236
2006-08-17 10:20:00,34.57,34.57,34.34,34.34,112486.05335226696,16.9769,16.9769,16.864,16.864,112486.0534
2006-08-17 10:30:00,34.34,34.42,34.31,34.33,58626.63556141596,16.864,16.9033,16.8492,16.8591,58626.6356
2006-08-17 10:40:00,34.33,34.44,34.3,34.44,66132.46779592251,16.8591,16.9131,16.8443,16.9131,66132.4678
2006-08-17 10:50:00,34.44,34.53,34.36,34.45,97981.53970990972,16.9131,16.9573,16.8738,16.918,97981.5397
2006-08-17 11:00:00,34.45,34.52,34.44,34.5,52743.685972208135,16.918,16.9524,16.9131,16.9425,52743.686
2006-08-17 11:10:00,34.51,34.55,34.48,34.53,60046.65787605234,16.9475,16.9671,16.9327,16.9573,60046.6579
2006-08-17 11:20:00,34.53,34.54,34.5,34.52,127700.5781519424,16.9573,16.9622,16.9425,16.9524,127700.5782
2006-08-17 11:30:00,34.51,34.54,34.5,34.5,102140.17648848768,16.9475,16.9622,16.9425,16.9425,102140.1765
2006-08-17 11:40:00,34.5,34.53,34.5,34.52,83477.02606755249,16.9425,16.9573,16.9425,16.9524,83477.0261
2006-08-17 11:50:00,34.54,34.54,34.46,34.51,78709.80829698752,16.9622,16.9622,16.9229,16.9475,78709.8083
2006-08-17 12:00:00,34.5,34.53,34.5,34.5,92605.74094735774,16.9425,16.9573,16.9425,16.9425,92605.7409
2006-08-17 12:10:00,34.46,34.51,34.45,34.47,34891.97687392231,16.9229,16.9475,16.918,16.9278,34891.9769
2006-08-17 12:20:00,34.47,34.5,34.47,34.5,33269.094228623595,16.9278,16.9425,16.9278,16.9425,33269.0942
2006-08-17 12:30:00,34.5,34.5,34.43,34.45,17750.27893295466,16.9425,16.9425,16.9082,16.918,17750.2789
2006-08-17 12:40:00,34.45,34.46,34.4,34.41,23126.077695506643,16.918,16.9229,16.8934,16.8983,23126.0777
2006-08-17 12:50:00,34.41,34.41,34.39,34.4,11968.759509078,16.8983,16.8983,16.8885,16.8934,11968.7595
2006-08-17 13:00:00,34.4,34.41,34.36,34.37,33471.95455928593,16.8934,16.8983,16.8738,16.8787,33471.9546
2006-08-17 13:10:00,34.37,34.38,34.35,34.37,19677.45207424688,16.8787,16.8836,16.8689,16.8787,19677.4521
2006-08-17 13:20:00,34.36,34.36,34.19,34.2,63495.2834973121,16.8738,16.8738,16.7903,16.7952,63495.2835
2006-08-17 13:30:00,34.2,34.27,34.2,34.25,48787.909524292525,16.7952,16.8296,16.7952,16.8198,48787.9095
2006-08-17 13:40:00,34.26,34.27,34.23,34.25,32356.22274064307,16.8247,16.8296,16.81,16.8198,32356.2227
2006-08-17 13:50:00,34.26,34.26,34.2,34.23,36514.85951922102,16.8247,16.8247,16.7952,16.81,36514.8595
2006-08-17 14:00:00,34.23,34.26,34.21,34.25,37326.300841870376,16.81,16.8247,16.8001,16.8198,37326.3008
2006-08-17 14:10:00,34.26,34.27,34.21,34.27,55888.02109747439,16.8247,16.8296,16.8001,16.8296,55888.0211
2006-08-17 14:20:00,34.27,34.28,34.23,34.26,35297.69753524698,16.8296,16.8345,16.81,16.8247,35297.6975
2006-08-17 14:30:00,34.26,34.29,34.22,34.29,34790.54670859114,16.8247,16.8394,16.805,16.8394,34790.5467
2006-08-17 14:40:00,34.27,34.28,34.23,34.25,28501.87645805863,16.8296,16.8345,16.81,16.8198,28501.8765
2006-08-17 14:50:00,34.23,34.3,34.22,34.24,26574.703316766405,16.81,16.8443,16.805,16.8149,26574.7033
2006-08-17 15:00:00,34.25,34.31,34.25,34.31,35094.83720458464,16.8198,16.8492,16.8198,16.8492,35094.8372
2006-08-17 15:10:00,34.31,34.31,34.26,34.3,32457.652905974235,16.8492,16.8492,16.8247,16.8443,32457.6529
2006-08-17 15:20:00,34.3,34.31,34.25,34.3,29211.88761537681,16.8443,16.8492,16.8198,16.8443,29211.8876
2006-08-17 15:30:00,34.3,34.35,34.29,34.33,72015.41738513033,16.8443,16.8689,16.8394,16.8591,72015.4174
2006-08-17 15:40:00,34.33,34.43,34.31,34.41,85708.48970483823,16.8591,16.9082,16.8492,16.8983,85708.4897
2006-08-17 15:50:00,34.4,34.45,34.36,34.4,128714.87980525408,16.8934,16.918,16.8738,16.8934,128714.8798
2006-08-18 09:30:00,34.47,34.47,34.39,34.42,195658.78892382595,16.9278,16.9278,16.8885,16.9033,195658.7889
2006-08-18 09:40:00,34.4,34.53,34.32,34.51,25053.250836798863,16.8934,16.9573,16.8541,16.9475,25053.2508
2006-08-18 09:50:00,34.45,34.45,34.17,34.28,22618.926868850795,16.918,16.918,16.7805,16.8345,22618.9269
2006-08-18 10:00:00,34.28,34.35,34.24,34.25,15620.245461000102,16.8345,16.8689,16.8149,16.8198,15620.2455
2006-08-18 10:10:00,34.27,34.38,34.26,34.33,19373.161578253374,16.8296,16.8836,16.8247,16.8591,19373.1616
2006-08-18 10:20:00,34.32,34.36,34.3,34.33,14504.513642357237,16.8541,16.8738,16.8443,16.8591,14504.5136
2006-08-18 10:30:00,34.33,34.38,34.3,34.35,43006.39010041586,16.8591,16.8836,16.8443,16.8689,43006.3901
2006-08-18 10:40:00,34.35,34.36,34.27,34.27,17344.558271629983,16.8689,16.8738,16.8296,16.8296,17344.5583
2006-08-18 10:50:00,34.29,34.31,34.24,34.28,21300.3347195456,16.8394,16.8492,16.8149,16.8345,21300.3347
2006-08-18 11:00:00,34.27,34.31,34.27,34.28,20691.75372755857,16.8296,16.8492,16.8296,16.8345,20691.7537
2006-08-18 11:10:00,34.27,34.32,34.24,34.31,32051.93224464956,16.8296,16.8541,16.8149,16.8492,32051.9322
2006-08-18 11:20:00,34.31,34.31,34.27,34.28,58525.2053960848,16.8492,16.8492,16.8296,16.8345,58525.2054
2006-08-18 11:30:00,34.29,34.3,34.23,34.23,34790.54670859114,16.8394,16.8443,16.81,16.81,34790.5467
2006-08-18 11:40:00,34.22,34.22,34.18,34.19,8925.854549142916,16.805,16.805,16.7854,16.7903,8925.8545
2006-08-18 11:50:00,34.18,34.25,34.18,34.25,44324.98224972107,16.7854,16.8198,16.7854,16.8198,44324.9822
2006-08-18 12:00:00,34.25,34.29,34.25,34.27,17547.41860229232,16.8198,16.8394,16.8198,16.8296,17547.4186
2006-08-18 12:10:00,34.25,34.25,34.23,34.23,14707.373973019576,16.8198,16.8198,16.81,16.81,14707.374
2006-08-18 12:20:00,34.23,34.29,34.22,34.29,34384.826047266455,16.81,16.8394,16.805,16.8394,34384.826
2006-08-18 12:30:00,34.29,34.3,34.28,34.3,13794.502485039053,16.8394,16.8443,16.8345,16.8443,13794.5025
2006-08-18 12:40:00,34.3,34.34,34.29,34.32,41890.658281773,16.8443,16.864,16.8394,16.8541,41890.6583
2006-08-18 12:50:00,34.33,34.33,34.28,34.29,27284.714474084594,16.8591,16.8591,16.8345,16.8394,27284.7145
2006-08-18 13:00:00,34.29,34.3,34.25,34.26,15620.245461000102,16.8394,16.8443,16.8198,16.8247,15620.2455
2006-08-18 13:10:00,34.26,34.26,34.19,34.21,13895.93265037022,16.8247,16.8247,16.7903,16.8001,13895.9327
2006-08-18 13:20:00,34.21,34.21,34.13,34.14,30733.34009534436,16.8001,16.8001,16.7608,16.7658,30733.3401
2006-08-18 13:30:00,34.14,34.18,34.13,34.15,36311.99918855868,16.7658,16.7854,16.7608,16.7707,36311.9992
2006-08-18 13:40:00,34.15,34.2,34.14,34.2,47773.60787098083,16.7707,16.7952,16.7658,16.7952,47773.6079
2006-08-18 13:50:00,34.2,34.2,34.18,34.19,10041.58636778578,16.7952,16.7952,16.7854,16.7903,10041.5864
2006-08-18 14:00:00,34.19,34.2,34.18,34.19,25560.40166345471,16.7903,16.7952,16.7854,16.7903,25560.4017
2006-08-18 14:10:00,34.2,34.21,34.19,34.21,21503.19505020793,16.7952,16.8001,16.7903,16.8001,21503.1951
2006-08-18 14:20:00,34.21,34.26,34.2,34.26,13794.502485039053,16.8001,16.8247,16.7952,16.8247,13794.5025
2006-08-18 14:30:00,34.26,34.32,34.25,34.3,22618.926868850795,16.8247,16.8541,16.8198,16.8443,22618.9269
2006-08-18 14:40:00,34.29,34.33,34.29,34.31,17141.697940967642,16.8394,16.8591,16.8394,16.8492,17141.6979
2006-08-18 14:50:00,34.31,34.34,34.31,34.31,27183.284308753424,16.8492,16.864,16.8492,16.8492,27183.2843
2006-08-18 15:00:00,34.31,34.31,34.2,34.23,15113.094634344254,16.8492,16.8492,16.7952,16.81,15113.0946
2006-08-18 15:10:00,34.23,34.23,34.22,34.22,22416.066538188457,16.81,16.81,16.805,16.805,22416.0665
2006-08-18 15:20:00,34.22,34.31,34.22,34.31,18460.290090272847,16.805,16.8492,16.805,16.8492,18460.2901
2006-08-18 15:30:00,34.31,34.42,34.31,34.31,37732.02150319505,16.8492,16.9033,16.8492,16.8492,37732.0215
2006-08-18 15:40:00,34.31,34.36,34.26,34.26,39050.61365250025,16.8492,16.8738,16.8247,16.8247,39050.6137
2006-08-18 15:50:00,34.26,34.36,34.26,34.36,51830.81448422761,16.8247,16.8738,16.8247,16.8738,51830.8145
2006-08-21 09:30:00,34.19,34.33,34.18,34.33,33674.81488994827,16.7903,16.8591,16.7854,16.8591,33674.8149
2006-08-21 09:40:00,34.3,34.32,34.26,34.31,22517.496703519628,16.8443,16.8541,16.8247,16.8492,22517.4967
2006-08-21 09:50:00,34.3,34.42,34.3,34.39,26473.27315143524,16.8443,16.9033,16.8443,16.8885,26473.2732
2006-08-21 10:00:00,34.38,34.42,34.35,34.39,25763.26199411705,16.8836,16.9033,16.8689,16.8885,25763.262
2006-08-21 10:10:00,34.39,34.4,34.31,34.32,22720.357034181965,16.8885,16.8934,16.8492,16.8541,22720.357
2006-08-21 10:20:00,34.32,34.32,34.28,34.31,56496.602089461405,16.8541,16.8541,16.8345,16.8492,56496.6021
2006-08-21 10:30:00,34.3,34.36,34.27,34.33,36616.28968455218,16.8443,16.8738,16.8296,16.8591,36616.2897
2006-08-21 10:40:00,34.35,34.36,34.31,34.31,26878.99381275992,16.8689,16.8738,16.8492,16.8492,26878.9938
2006-08-21 10:50:00,34.3,34.33,34.29,34.31,12374.480170402678,16.8443,16.8591,16.8394,16.8492,12374.4802
2006-08-21 11:00:00,34.32,34.32,34.29,34.31,17344.558271629983,16.8541,16.8541,16.8394,16.8492,17344.5583
2006-08-21 11:10:00,34.3,34.3,34.24,34.26,52236.53514555229,16.8443,16.8443,16.8149,16.8247,52236.5351
2006-08-21 11:20:00,34.26,34.26,34.23,34.23,23633.22852216249,16.8247,16.8247,16.81,16.81,23633.2285
2006-08-21 11:30:00,34.26,34.26,34.18,34.19,25560.40166345471,16.8247,16.8247,16.7854,16.7903,25560.4017
2006-08-21 11:40:00,34.19,34.19,34.07,34.08,35297.69753524698,16.7903,16.7903,16.7314,16.7363,35297.6975
2006-08-21 11:50:00,34.08,34.09,34.06,34.09,39354.90414849376,16.7363,16.7412,16.7265,16.7412,39354.9041
2006-08-21 12:00:00,34.09,34.24,34.09,34.22,31747.64174865605,16.7412,16.8149,16.7412,16.805,31747.6417
2006-08-21 12:10:00,34.22,34.22,34.21,34.22,29719.03844203266,16.805,16.805,16.8001,16.805,29719.0384
2006-08-21 12:20:00,34.21,34.25,34.21,34.25,28907.597119383303,16.8001,16.8198,16.8001,16.8198,28907.5971
2006-08-21 12:30:00,34.26,34.38,34.26,34.37,29009.02728471448,16.8247,16.8836,16.8247,16.8787,29009.0273
2006-08-21 12:40:00,34.36,34.37,34.36,34.37,22010.34587686378,16.8738,16.8787,16.8738,16.8787,22010.3459
2006-08-21 12:50:00,34.36,34.38,34.22,34.22,17141.697940967642,16.8738,16.8836,16.805,16.805,17141.6979
2006-08-21 13:00:00,34.22,34.23,34.21,34.23,23227.507860837813,16.805,16.81,16.8001,16.81,23227.5079
2006-08-21 13:10:00,34.22,34.23,34.16,34.17,19576.02190891571,16.805,16.81,16.7756,16.7805,19576.0219
2006-08-21 13:20:00,34.17,34.17,34.14,34.16,38137.742164519725,16.7805,16.7805,16.7658,16.7756,38137.7422
2006-08-21 13:30:00,34.17,34.17,34.16,34.17,12678.770666396187,16.7805,16.7805,16.7756,16.7805,12678.7707
2006-08-21 13:40:00,34.17,34.17,34.15,34.16,16938.837610305305,16.7805,16.7805,16.7707,16.7756,16938.8376
2006-08-21 13:50:00,34.16,34.23,34.16,34.23,23531.79835683132,16.7756,16.81,16.7756,16.81,23531.7984
2006-08-21 14:00:00,34.23,34.28,34.23,34.24,32559.08307130541,16.81,16.8345,16.81,16.8149,32559.0831
2006-08-21 14:10:00,34.24,34.24,34.16,34.22,35196.26736991581,16.8149,16.8149,16.7756,16.805,35196.2674
2006-08-21 14:20:00,34.22,34.28,34.22,34.28,23024.64753017548,16.805,16.8345,16.805,16.8345,23024.6475
2006-08-21 14:30:00,34.28,34.28,34.24,34.25,40876.3566284613,16.8345,16.8345,16.8149,16.8198,40876.3566
2006-08-21 14:40:00,34.25,34.33,34.23,34.33,39862.05497514961,16.8198,16.8591,16.81,16.8591,39862.055
2006-08-21 14:50:00,34.33,34.33,34.17,34.18,26777.563647428746,16.8591,16.8591,16.7805,16.7854,26777.5636
2006-08-21 15:00:00,34.18,34.26,34.18,34.26,31240.490922000205,16.7854,16.8247,16.7854,16.8247,31240.4909
2006-08-21 15:10:00,34.26,34.26,34.23,34.26,69276.80292118876,16.8247,16.8247,16.81,16.8247,69276.8029
2006-08-21 15:20:00,34.26,34.28,34.16,34.18,41282.07728978599,16.8247,16.8345,16.7756,16.7854,41282.0773
2006-08-21 15:30:00,34.19,34.28,34.18,34.28,59438.07688406532,16.7903,16.8345,16.7854,16.8345,59438.0769
2006-08-21 15:40:00,34.28,34.34,34.27,34.34,53960.847956182166,16.8345,16.864,16.8296,16.864,53960.848
2006-08-21 15:50:00,34.34,34.36,34.29,34.33,84795.61821685769,16.864,16.8738,16.8394,16.8591,84795.6182
2006-08-22 09:30:00,34.33,34.55,34.33,34.52,77999.79713966933,16.8591,16.9671,16.8591,16.9524,77999.7971
2006-08-22 09:40:00,34.53,34.67,34.53,34.59,66335.32812658485,16.9573,17.026,16.9573,16.9867,66335.3281
2006-08-22 09:50:00,34.6,34.63,34.49,34.49,28096.15579673395,16.9917,17.0064,16.9376,16.9376,28096.1558
2006-08-22 10:00:00,34.5,34.52,34.43,34.49,22010.34587686378,16.9425,16.9524,16.9082,16.9376,22010.3459
2006-08-22 10:10:00,34.5,34.57,34.47,34.48,87737.0930114616,16.9425,16.9769,16.9278,16.9327,87737.093
2006-08-22 10:20:00,34.49,34.51,34.45,34.47,79724.10995029921,16.9376,16.9475,16.918,16.9278,79724.11
2006-08-22 10:30:00,34.47,34.51,34.47,34.5,35804.84836190283,16.9278,16.9475,16.9278,16.9425,35804.8484
2006-08-22 10:40:00,34.5,34.51,34.47,34.49,19981.74257024039,16.9425,16.9475,16.9278,16.9376,19981.7426
2006-08-22 10:50:00,34.5,34.51,34.5,34.51,31240.490922000205,16.9425,16.9475,16.9425,16.9475,31240.4909
2006-08-22 11:00:00,34.51,34.51,34.49,34.51,52743.685972208135,16.9475,16.9475,16.9376,16.9475,52743.686
2006-08-22 11:10:00,34.51,34.51,34.48,34.49,14098.79298103256,16.9475,16.9475,16.9327,16.9376,14098.793
2006-08-22 11:20:00,34.5,34.51,34.5,34.51,43919.26158839639,16.9425,16.9475,16.9425,16.9475,43919.2616
2006-08-22 11:30:00,34.51,34.56,34.48,34.48,82158.43391824729,16.9475,16.972,16.9327,16.9327,82158.4339
2006-08-22 11:40:00,34.49,34.49,34.41,34.43,17750.27893295466,16.9376,16.9376,16.8983,16.9082,17750.2789
2006-08-22 11:50:00,34.43,34.46,34.43,34.46,8520.133887818238,16.9082,16.9229,16.9082,16.9229,8520.1339
2006-08-22 12:00:00,34.46,34.48,34.46,34.48,9534.435541129931,16.9229,16.9327,16.9229,16.9327,9534.4355
2006-08-22 12:10:00,34.48,34.51,34.48,34.51,30124.759103357337,16.9327,16.9475,16.9327,16.9475,30124.7591
2006-08-22 12:20:00,34.51,34.51,34.49,34.51,20083.17273557156,16.9475,16.9475,16.9376,16.9475,20083.1727
2006-08-22 12:30:00,34.5,34.51,34.48,34.51,23836.08885282483,16.9425,16.9475,16.9327,16.9475,23836.0889
2006-08-22 12:40:00,34.51,34.51,34.48,34.5,35399.12770057815,16.9475,16.9475,16.9327,16.9425,35399.1277
2006-08-22 12:50:00,34.5,34.51,34.49,34.51,15924.53595699361,16.9425,16.9475,16.9376,16.9475,15924.536
2006-08-22 13:00:00,34.51,34.51,34.43,34.43,27284.714474084594,16.9475,16.9475,16.9082,16.9082,27284.7145
2006-08-22 13:10:00,34.43,34.5,34.43,34.5,16127.396287655947,16.9082,16.9425,16.9082,16.9425,16127.3963
2006-08-22 13:20:00,34.51,34.51,34.48,34.49,19373.161578253374,16.9475,16.9475,16.9327,16.9376,19373.1616
2006-08-22 13:30:00,34.49,34.5,34.48,34.49,10853.027690435136,16.9376,16.9425,16.9327,16.9376,10853.0277
2006-08-22 13:40:00,34.5,34.5,34.44,34.46,29617.60827670149,16.9425,16.9425,16.9131,16.9229,29617.6083
2006-08-22 13:50:00,34.46,34.47,34.44,34.45,58220.91490009129,16.9229,16.9278,16.9131,16.918,58220.9149
2006-08-22 14:00:00,34.46,34.46,34.41,34.42,13388.781823714373,16.9229,16.9229,16.8983,16.9033,13388.7818
2006-08-22 14:10:00,34.42,34.48,34.39,34.48,20590.323562227408,16.9033,16.9327,16.8885,16.9327,20590.3236
2006-08-22 14:20:00,34.51,34.51,34.5,34.51,25966.12232477939,16.9475,16.9475,16.9425,16.9475,25966.1223
2006-08-22 14:30:00,34.51,34.51,34.47,34.5,14707.373973019576,16.9475,16.9475,16.9278,16.9425,14707.374
2006-08-22 14:40:00,34.49,34.5,34.47,34.47,13693.07231970788,16.9376,16.9425,16.9278,16.9278,13693.0723
2006-08-22 14:50:00,34.47,34.47,34.45,34.47,25763.26199411705,16.9278,16.9278,16.918,16.9278,25763.262
2006-08-22 15:00:00,34.47,34.51,34.46,34.5,40876.3566284613,16.9278,16.9475,16.9229,16.9425,40876.3566
2006-08-22 15:10:00,34.5,34.5,34.47,34.49,30226.189268688508,16.9425,16.9425,16.9278,16.9376,30226.1893
2006-08-22 15:20:00,34.49,34.51,34.48,34.49,51019.37316157825,16.9376,16.9475,16.9327,16.9376,51019.3732
2006-08-22 15:30:00,34.49,34.5,34.48,34.49,36819.15001521452,16.9376,16.9425,16.9327,16.9376,36819.15
2006-08-22 15:40:00,34.5,34.52,34.49,34.49,38949.18348716908,16.9425,16.9524,16.9376,16.9376,38949.1835
2006-08-22 15:50:00,34.5,34.53,34.48,34.51,39963.48514048078,16.9425,16.9573,16.9327,16.9475,39963.4851
2006-08-23 09:30:00,34.75,35.07,34.74,35.05,221422.050917943,17.0653,17.2225,17.0604,17.2126,221422.0509
2006-08-23 09:40:00,35.04,35.1,34.98,35.06,220407.7492646313,17.2077,17.2372,17.1783,17.2176,220407.7493
2006-08-23 09:50:00,35.06,35.09,35.0,35.04,133887.8182371437,17.2176,17.2323,17.1881,17.2077,133887.8182
2006-08-23 10:00:00,35.03,35.03,34.82,34.82,51019.37316157825,17.2028,17.2028,17.0997,17.0997,51019.3732
2006-08-23 10:10:00,34.82,34.82,34.61,34.67,85404.19920884472,17.0997,17.0997,16.9966,17.026,85404.1992
2006-08-23 10:20:00,34.67,34.79,34.66,34.76,57510.9037427731,17.026,17.085,17.0211,17.0702,57510.9037
2006-08-23 10:30:00,34.76,34.87,34.76,34.81,75362.61284105893,17.0702,17.1242,17.0702,17.0948,75362.6128
2006-08-23 10:40:00,34.81,34.81,34.65,34.67,20286.033066233897,17.0948,17.0948,17.0162,17.026,20286.0331
2006-08-23 10:50:00,34.66,34.67,34.6,34.61,32254.79257531189,17.0211,17.026,16.9917,16.9966,32254.7926
2006-08-23 11:00:00,34.6,34.6,34.51,34.51,60858.0991987017,16.9917,16.9917,16.9475,16.9475,60858.0992
2006-08-23 11:10:00,34.49,34.5,34.33,34.34,42499.23927376002,16.9376,16.9425,16.8591,16.864,42499.2393
2006-08-23 11:20:00,34.34,34.36,34.26,34.32,70493.9649051628,16.864,16.8738,16.8247,16.8541,70493.9649
2006-08-23 11:30:00,34.35,34.4,34.32,34.37,35804.84836190283,16.8689,16.8934,16.8541,16.8787,35804.8484
2006-08-23 11:40:00,34.36,34.38,34.35,34.36,18764.580586266355,16.8738,16.8836,16.8689,16.8738,18764.5806
2006-08-23 11:50:00,34.35,34.38,34.34,34.35,22821.78719951313,16.8689,16.8836,16.864,16.8689,22821.7872
2006-08-23 12:00:00,34.35,34.6,34.35,34.6,44020.69175372756,16.8689,16.9917,16.8689,16.9917,44020.6918
2006-08-23 12:10:00,34.59,34.62,34.54,34.55,25458.97149812354,16.9867,17.0015,16.9622,16.9671,25458.9715
2006-08-23 12:20:00,34.57,34.57,34.5,34.51,29617.60827670149,16.9769,16.9769,16.9425,16.9475,29617.6083
2006-08-23 12:30:00,34.52,34.63,34.52,34.61,17750.27893295466,16.9524,17.0064,16.9524,16.9966,17750.2789
2006-08-23 12:40:00,34.6,34.61,34.55,34.56,9635.865706461102,16.9917,16.9966,16.9671,16.972,9635.8657
2006-08-23 12:50:00,34.57,34.61,34.56,34.58,20184.60290090273,16.9769,16.9966,16.972,16.9818,20184.6029
2006-08-23 13:00:00,34.59,34.6,34.54,34.56,8317.273557155899,16.9867,16.9917,16.9622,16.972,8317.2736
2006-08-23 13:10:00,34.55,34.58,34.54,34.58,9027.284714474084,16.9671,16.9818,16.9622,16.9818,9027.2847
2006-08-23 13:20:00,34.58,34.59,34.56,34.57,8418.703722487067,16.9818,16.9867,16.972,16.9769,8418.7037
2006-08-23 13:30:00,34.58,34.58,34.55,34.55,16938.837610305305,16.9818,16.9818,16.9671,16.9671,16938.8376
2006-08-23 13:40:00,34.57,34.58,34.52,34.56,31646.211583324883,16.9769,16.9818,16.9524,16.972,31646.2116
2006-08-23 13:50:00,34.56,34.59,34.55,34.57,31341.92108733137,16.972,16.9867,16.9671,16.9769,31341.9211
2006-08-23 14:00:00,34.57,34.6,34.56,34.59,16127.396287655947,16.9769,16.9917,16.972,16.9867,16127.3963
2006-08-23 14:10:00,34.59,34.65,34.58,34.62,34689.11654325997,16.9867,17.0162,16.9818,17.0015,34689.1165
2006-08-23 14:20:00,34.62,34.68,34.62,34.68,13997.36281570139,17.0015,17.0309,17.0015,17.0309,13997.3628
2006-08-23 14:30:00,34.66,34.71,34.65,34.68,12475.910335733848,17.0211,17.0457,17.0162,17.0309,12475.9103
2006-08-23 14:40:00,34.68,34.69,34.6,34.62,18764.580586266355,17.0309,17.0359,16.9917,17.0015,18764.5806
2006-08-23 14:50:00,34.61,34.61,34.55,34.59,22618.926868850795,16.9966,16.9966,16.9671,16.9867,22618.9269
2006-08-23 15:00:00,34.6,34.63,34.57,34.63,32964.803732630084,16.9917,17.0064,16.9769,17.0064,32964.8037
2006-08-23 15:10:00,34.63,34.63,34.56,34.61,33573.3847246171,17.0064,17.0064,16.972,16.9966,33573.3847
2006-08-23 15:20:00,34.62,34.72,34.62,34.72,18257.42975961051,17.0015,17.0506,17.0015,17.0506,18257.4298
2006-08-23 15:30:00,34.72,34.78,34.7,34.75,21908.91571153261,17.0506,17.08,17.0408,17.0653,21908.9157
2006-08-23 15:40:00,34.75,34.9,34.73,34.87,80434.12110761741,17.0653,17.139,17.0555,17.1242,80434.1211
2006-08-23 15:50:00,34.87,34.93,34.8,34.9,69885.38391317578,17.1242,17.1537,17.0899,17.139,69885.3839
2006-08-24 09:30:00,34.95,35.05,34.86,34.86,43919.26158839639,17.1635,17.2126,17.1193,17.1193,43919.2616
2006-08-24 09:40:00,34.85,34.86,34.72,34.8,19981.74257024039,17.1144,17.1193,17.0506,17.0899,19981.7426
2006-08-24 09:50:00,34.8,34.86,34.71,34.86,18866.010751597525,17.0899,17.1193,17.0457,17.1193,18866.0108
2006-08-24 10:00:00,34.84,34.85,34.73,34.8,26067.55249011056,17.1095,17.1144,17.0555,17.0899,26067.5525
2006-08-24 10:10:00,34.8,34.8,34.67,34.69,32153.362409980728,17.0899,17.0899,17.026,17.0359,32153.3624
2006-08-24 10:20:00,34.69,34.74,34.69,34.7,34993.40703925347,17.0359,17.0604,17.0359,17.0408,34993.407
2006-08-24 10:30:00,34.7,34.7,34.53,34.55,41282.07728978599,17.0408,17.0408,16.9573,16.9671,41282.0773
2006-08-24 10:40:00,34.57,34.61,34.52,34.52,36007.70869256517,16.9769,16.9966,16.9524,16.9524,36007.7087
2006-08-24 10:50:00,34.52,34.55,34.49,34.54,22314.636372857287,16.9524,16.9671,16.9376,16.9622,22314.6364
2006-08-24 11:00:00,34.53,34.58,34.49,34.5,90577.13764073436,16.9573,16.9818,16.9376,16.9425,90577.1376
2006-08-24 11:10:00,34.51,34.51,34.43,34.45,36109.13885789634,16.9475,16.9475,16.9082,16.918,36109.1389
2006-08-24 11:20:00,34.45,34.45,34.44,34.44,46150.72522568212,16.918,16.918,16.9131,16.9131,46150.7252
2006-08-24 11:30:00,34.44,34.5,34.42,34.49,37224.870676539205,16.9131,16.9425,16.9033,16.9376,37224.8707
2006-08-24 11:40:00,34.5,34.51,34.45,34.46,46455.01572167563,16.9425,16.9475,16.918,16.9229,46455.0157
2006-08-24 11:50:00,34.45,34.46,34.43,34.44,98894.41119789024,16.918,16.9229,16.9082,16.9131,98894.4112
2006-08-24 12:00:00,34.43,34.44,34.33,34.34,49497.92068161071,16.9082,16.9131,16.8591,16.864,49497.9207
2006-08-24 12:10:00,34.34,34.35,34.32,34.35,34080.53555127295,16.864,16.8689,16.8541,16.8689,34080.5356
2006-08-24 12:20:00,34.35,34.38,34.34,34.37,30936.200426006693,16.8689,16.8836,16.864,16.8787,30936.2004
2006-08-24 12:30:00,34.37,34.42,34.37,34.42,32051.93224464956,16.8787,16.9033,16.8787,16.9033,32051.9322
2006-08-24 12:40:00,34.42,34.42,34.36,34.39,7810.122730500051,16.9033,16.9033,16.8738,16.8885,7810.1227
2006-08-24 12:50:00,34.38,34.39,34.36,34.36,5781.519423876661,16.8836,16.8885,16.8738,16.8738,5781.5194
2006-08-24 13:00:00,34.37,34.4,34.36,34.4,19981.74257024039,16.8787,16.8934,16.8738,16.8934,19981.7426
2006-08-24 13:10:00,34.39,34.43,34.39,34.42,42093.518612435335,16.8885,16.9082,16.8885,16.9033,42093.5186
2006-08-24 13:20:00,34.42,34.51,34.42,34.5,28907.597119383303,16.9033,16.9475,16.9033,16.9425,28907.5971
2006-08-24 13:30:00,34.51,34.52,34.46,34.47,14301.653311694898,16.9475,16.9524,16.9229,16.9278,14301.6533
2006-08-24 13:40:00,34.48,34.51,34.46,34.47,98285.83020590324,16.9327,16.9475,16.9229,16.9278,98285.8302
2006-08-24 13:50:00,34.47,34.52,34.47,34.52,150522.36535145552,16.9278,16.9524,16.9278,16.9524,150522.3654
2006-08-24 14:00:00,34.52,34.55,34.51,34.53,15823.10579166244,16.9524,16.9671,16.9475,16.9573,15823.1058
2006-08-24 14:10:00,34.52,34.55,34.52,34.54,38036.31199918856,16.9524,16.9671,16.9524,16.9622,38036.312
2006-08-24 14:20:00,34.54,34.61,34.54,34.6,83071.30540622781,16.9622,16.9966,16.9622,16.9917,83071.3054
2006-08-24 14:30:00,34.59,34.6,34.55,34.57,20590.323562227408,16.9867,16.9917,16.9671,16.9769,20590.3236
2006-08-24 14:40:00,34.56,34.56,34.51,34.54,39862.05497514961,16.972,16.972,16.9475,16.9622,39862.055
2006-08-24 14:50:00,34.53,34.58,34.53,34.57,18967.440916928696,16.9573,16.9818,16.9573,16.9769,18967.4409
2006-08-24 15:00:00,34.57,34.58,34.54,34.56,26878.99381275992,16.9769,16.9818,16.9622,16.972,26878.9938
2006-08-24 15:10:00,34.56,34.56,34.51,34.52,27487.57480474693,16.972,16.972,16.9475,16.9524,27487.5748
2006-08-24 15:20:00,34.51,34.57,34.51,34.57,29921.898772695,16.9475,16.9769,16.9475,16.9769,29921.8988
2006-08-24 15:30:00,34.56,34.6,34.56,34.57,29110.457450045644,16.972,16.9917,16.972,16.9769,29110.4575
2006-08-24 15:40:00,34.58,34.58,34.51,34.57,30530.47976468201,16.9818,16.9818,16.9475,16.9769,30530.4798
2006-08-24 15:50:00,34.57,34.57,34.53,34.57,56699.46242012375,16.9769,16.9769,16.9573,16.9769,56699.4624
2006-08-25 09:30:00,34.51,34.52,34.35,34.44,45643.57439902627,16.9475,16.9524,16.8689,16.9131,45643.5744
2006-08-25 09:40:00,34.44,34.57,34.42,34.54,34384.826047266455,16.9131,16.9769,16.9033,16.9622,34384.826
2006-08-25 09:50:00,34.53,34.54,34.5,34.53,55888.02109747439,16.9573,16.9622,16.9425,16.9573,55888.0211
2006-08-25 10:00:00,34.52,34.73,34.52,34.52,247895.32406937823,16.9524,17.0555,16.9524,16.9524,247895.3241
2006-08-25 10:10:00,34.52,34.56,34.48,34.56,58525.2053960848,16.9524,16.972,16.9327,16.972,58525.2054
2006-08-25 10:20:00,34.56,34.57,34.46,34.5,76681.20499036413,16.972,16.9769,16.9229,16.9425,76681.205
2006-08-25 10:30:00,34.49,34.57,34.49,34.54,44933.563241708085,16.9376,16.9769,16.9376,16.9622,44933.5632
2006-08-25 10:40:00,34.53,34.53,34.49,34.51,6288.670250532508,16.9573,16.9573,16.9376,16.9475,6288.6703
2006-08-25 10:50:00,34.5,34.54,34.5,34.52,16228.826452987118,16.9425,16.9622,16.9425,16.9524,16228.8265
2006-08-25 11:00:00,34.51,34.55,34.51,34.52,9331.575210467594,16.9475,16.9671,16.9475,16.9524,9331.5752
2006-08-25 11:10:00,34.52,34.6,34.52,34.55,18967.440916928696,16.9524,16.9917,16.9524,16.9671,18967.4409
2006-08-25 11:20:00,34.55,34.58,34.54,34.56,7911.552895831221,16.9671,16.9818,16.9622,16.972,7911.5529
2006-08-25 11:30:00,34.56,34.56,34.51,34.53,23328.938026168984,16.972,16.972,16.9475,16.9573,23328.938
2006-08-25 11:40:00,34.52,34.53,34.51,34.53,10041.58636778578,16.9524,16.9573,16.9475,16.9573,10041.5864
2006-08-25 11:50:00,34.53,34.58,34.52,34.56,15620.245461000102,16.9573,16.9818,16.9524,16.972,15620.2455
2006-08-25 12:00:00,34.56,34.6,34.53,34.56,12983.061162389697,16.972,16.9917,16.9573,16.972,12983.0612
2006-08-25 12:10:00,34.56,34.56,34.51,34.51,12475.910335733848,16.972,16.972,16.9475,16.9475,12475.9103
2006-08-25 12:20:00,34.51,34.56,34.51,34.55,10143.016533116948,16.9475,16.972,16.9475,16.9671,10143.0165
2006-08-25 12:30:00,34.55,34.58,34.53,34.53,11765.89917841566,16.9671,16.9818,16.9573,16.9573,11765.8992
2006-08-25 12:40:00,34.53,34.53,34.5,34.51,4868.647935896135,16.9573,16.9573,16.9425,16.9475,4868.6479
2006-08-25 12:50:00,34.52,34.55,34.51,34.55,11157.318186428643,16.9524,16.9671,16.9475,16.9671,11157.3182
2006-08-25 13:00:00,34.55,34.56,34.54,34.54,5984.379754539,16.9671,16.972,16.9622,16.9622,5984.3798
2006-08-25 13:10:00,34.54,34.57,34.53,34.56,14504.513642357237,16.9622,16.9769,16.9573,16.972,14504.5136
2006-08-25 13:20:00,34.56,34.57,34.53,34.55,16735.977279642964,16.972,16.9769,16.9573,16.9671,16735.9773
2006-08-25 13:30:00,34.53,34.59,34.53,34.56,16228.826452987118,16.9573,16.9867,16.9573,16.972,16228.8265
2006-08-25 13:40:00,34.55,34.59,34.54,34.59,14504.513642357237,16.9671,16.9867,16.9622,16.9867,14504.5136
2006-08-25 13:50:00,34.57,34.59,34.56,34.56,10853.027690435136,16.9769,16.9867,16.972,16.972,10853.0277
2006-08-25 14:00:00,34.57,34.61,34.57,34.6,20590.323562227408,16.9769,16.9966,16.9769,16.9917,20590.3236
2006-08-25 14:10:00,34.6,34.61,34.59,34.61,29820.46860736383,16.9917,16.9966,16.9867,16.9966,29820.4686
2006-08-25 14:20:00,34.6,34.63,34.6,34.61,23024.64753017548,16.9917,17.0064,16.9917,16.9966,23024.6475
2006-08-25 14:30:00,34.61,34.67,34.61,34.65,50816.51283091591,16.9966,17.026,16.9966,17.0162,50816.5128
2006-08-25 14:40:00,34.66,34.68,34.65,34.67,16938.837610305305,17.0211,17.0309,17.0162,17.026,16938.8376
2006-08-25 14:50:00,34.68,34.68,34.65,34.67,32051.93224464956,17.0309,17.0309,17.0162,17.026,32051.9322
2006-08-25 15:00:00,34.67,34.68,34.6,34.61,22010.34587686378,17.026,17.0309,16.9917,16.9966,22010.3459
2006-08-25 15:10:00,34.61,34.61,34.6,34.61,11664.469013084492,16.9966,16.9966,16.9917,16.9966,11664.469
2006-08-25 15:20:00,34.61,34.63,34.61,34.63,19880.31240490922,16.9966,17.0064,16.9966,17.0064,19880.3124
2006-08-25 15:30:00,34.63,34.68,34.61,34.66,25256.111167461204,17.0064,17.0309,16.9966,17.0211,25256.1112
2006-08-25 15:40:00,34.64,34.64,34.6,34.61,62988.132670656254,17.0113,17.0113,16.9917,16.9966,62988.1327
2006-08-25 15:50:00,34.61,34.61,34.56,34.57,44426.41241505224,16.9966,16.9966,16.972,16.9769,44426.4124
2006-08-28 09:30:00,34.51,34.66,34.51,34.64,40064.91530581195,16.9475,17.0211,16.9475,17.0113,40064.9153
2006-08-28 09:40:00,34.59,34.64,34.58,34.59,28603.306623389795,16.9867,17.0113,16.9818,16.9867,28603.3066
2006-08-28 09:50:00,34.59,34.63,34.53,34.56,63190.9930013186,16.9867,17.0064,16.9573,16.972,63190.993
2006-08-28 10:00:00,34.57,34.61,34.52,34.56,63596.71366264327,16.9769,16.9966,16.9524,16.972,63596.7137
2006-08-28 10:10:00,34.57,34.62,34.56,34.59,32457.652905974235,16.9769,17.0015,16.972,16.9867,32457.6529
2006-08-28 10:20:00,34.57,34.67,34.57,34.63,32254.79257531189,16.9769,17.026,16.9769,17.0064,32254.7926
2006-08-28 10:30:00,34.64,34.75,34.63,34.63,31341.92108733137,17.0113,17.0653,17.0064,17.0064,31341.9211
2006-08-28 10:40:00,34.64,34.64,34.56,34.61,47367.88720965615,17.0113,17.0113,16.972,16.9966,47367.8872
2006-08-28 10:50:00,34.61,34.65,34.6,34.64,41282.07728978599,16.9966,17.0162,16.9917,17.0113,41282.0773
2006-08-28 11:00:00,34.65,34.66,34.56,34.57,37732.02150319505,17.0162,17.0211,16.972,16.9769,37732.0215
2006-08-28 11:10:00,34.6,34.6,34.56,34.58,36109.13885789634,16.9917,16.9917,16.972,16.9818,36109.1389
2006-08-28 11:20:00,34.58,34.59,34.52,34.55,27386.14463941576,16.9818,16.9867,16.9524,16.9671,27386.1446
2006-08-28 11:30:00,34.55,34.55,34.48,34.5,65219.59630794198,16.9671,16.9671,16.9327,16.9425,65219.5963
2006-08-28 11:40:00,34.48,34.5,34.42,34.44,48382.18886296784,16.9327,16.9425,16.9033,16.9131,48382.1889
2006-08-28 11:50:00,34.42,34.51,34.42,34.49,21503.19505020793,16.9033,16.9475,16.9033,16.9376,21503.1951
2006-08-28 12:00:00,34.49,34.49,34.4,34.43,34384.826047266455,16.9376,16.9376,16.8934,16.9082,34384.826
2006-08-28 12:10:00,34.42,34.47,34.41,34.42,42600.66943909119,16.9033,16.9278,16.8983,16.9033,42600.6694
2006-08-28 12:20:00,34.41,34.42,34.3,34.31,57409.47357744193,16.8983,16.9033,16.8443,16.8492,57409.4736
2006-08-28 12:30:00,34.29,34.36,34.28,34.35,44426.41241505224,16.8394,16.8738,16.8345,16.8689,44426.4124
2006-08-28 12:40:00,34.35,34.41,34.35,34.4,61263.81986002637,16.8689,16.8983,16.8689,16.8934,61263.8199
2006-08-28 12:50:00,34.39,34.43,34.36,34.37,51627.95415356527,16.8885,16.9082,16.8738,16.8787,51627.9542
2006-08-28 13:00:00,34.37,34.41,34.35,34.36,22720.357034181965,16.8787,16.8983,16.8689,16.8738,22720.357
2006-08-28 13:10:00,34.37,34.39,34.31,34.32,23126.077695506643,16.8787,16.8885,16.8492,16.8541,23126.0777
2006-08-28 13:20:00,34.32,34.33,34.31,34.32,32660.513236636576,16.8541,16.8591,16.8492,16.8541,32660.5132
2006-08-28 13:30:00,34.32,34.33,34.16,34.22,59742.36738005883,16.8541,16.8591,16.7756,16.805,59742.3674
2006-08-28 13:40:00,34.22,34.22,34.18,34.19,64915.30581194847,16.805,16.805,16.7854,16.7903,64915.3058
2006-08-28 13:50:00,34.19,34.29,34.18,34.29,54670.85911350035,16.7903,16.8394,16.7854,16.8394,54670.8591
2006-08-28 14:00:00,34.28,34.3,34.26,34.26,35399.12770057815,16.8345,16.8443,16.8247,16.8247,35399.1277
2006-08-28 14:10:00,34.26,34.29,34.21,34.21,36210.56902322751,16.8247,16.8394,16.8001,16.8001,36210.569
2006-08-28 14:20:00,34.21,34.33,34.19,34.33,26067.55249011056,16.8001,16.8591,16.7903,16.8591,26067.5525
2006-08-28 14:30:00,34.32,34.39,34.32,34.34,21503.19505020793,16.8541,16.8885,16.8541,16.864,21503.1951
2006-08-28 14:40:00,34.34,34.37,34.32,34.32,17547.41860229232,16.864,16.8787,16.8541,16.8541,17547.4186
2006-08-28 14:50:00,34.33,34.35,34.31,34.31,13794.502485039053,16.8591,16.8689,16.8492,16.8492,13794.5025
2006-08-28 15:00:00,34.32,34.35,34.26,34.26,38949.18348716908,16.8541,16.8689,16.8247,16.8247,38949.1835
2006-08-28 15:10:00,34.25,34.3,34.2,34.28,34891.97687392231,16.8198,16.8443,16.7952,16.8345,34891.9769
2006-08-28 15:20:00,34.27,34.42,34.27,34.4,30834.770260675527,16.8296,16.9033,16.8296,16.8934,30834.7703
2006-08-28 15:30:00,34.39,34.42,34.31,34.35,43107.82026574703,16.8885,16.9033,16.8492,16.8689,43107.8203
2006-08-28 15:40:00,34.35,34.35,34.27,34.28,63799.57399330561,16.8689,16.8689,16.8296,16.8345,63799.574
2006-08-28 15:50:00,34.28,34.29,34.16,34.26,179125.67197484532,16.8345,16.8394,16.7756,16.8247,179125.672
2006-08-29 09:30:00,34.34,34.51,34.33,34.48,59945.22771072117,16.864,16.9475,16.8591,16.9327,59945.2277
2006-08-29 09:40:00,34.48,34.54,34.45,34.54,68465.3615985394,16.9327,16.9622,16.918,16.9622,68465.3616
2006-08-29 09:50:00,34.54,34.61,34.51,34.61,51627.95415356527,16.9622,16.9966,16.9475,16.9966,51627.9542
2006-08-29 10:00:00,34.61,34.69,34.55,34.66,76174.0541637083,16.9966,17.0359,16.9671,17.0211,76174.0542
2006-08-29 10:10:00,34.65,34.7,34.65,34.67,44020.69175372756,17.0162,17.0408,17.0162,17.026,44020.6918
2006-08-29 10:20:00,34.67,34.69,34.61,34.61,25458.97149812354,17.026,17.0359,16.9966,16.9966,25458.9715
2006-08-29 10:30:00,34.61,34.61,34.55,34.58,41383.50745511715,16.9966,16.9966,16.9671,16.9818,41383.5075
2006-08-29 10:40:00,34.58,34.61,34.51,34.51,72319.70788112385,16.9818,16.9966,16.9475,16.9475,72319.7079
2006-08-29 10:50:00,34.51,34.51,34.34,34.37,34486.256212597626,16.9475,16.9475,16.864,16.8787,34486.2562
2006-08-29 11:00:00,34.37,34.53,34.36,34.52,49092.20002028604,16.8787,16.9573,16.8738,16.9524,49092.2
2006-08-29 11:10:00,34.52,34.63,34.49,34.5,68871.08225986408,16.9524,17.0064,16.9376,16.9425,68871.0823
2006-08-29 11:20:00,34.5,34.59,34.5,34.56,38746.32315650675,16.9425,16.9867,16.9425,16.972,38746.3232
2006-08-29 11:30:00,34.54,34.58,34.51,34.53,35703.41819657166,16.9622,16.9818,16.9475,16.9573,35703.4182
2006-08-29 11:40:00,34.53,34.54,34.46,34.47,25458.97149812354,16.9573,16.9622,16.9229,16.9278,25458.9715
2006-08-29 11:50:00,34.47,34.48,34.36,34.42,33167.664063292425,16.9278,16.9327,16.8738,16.9033,33167.6641
2006-08-29 12:00:00,34.42,34.48,34.31,34.42,90577.13764073436,16.9033,16.9327,16.8492,16.9033,90577.1376
2006-08-29 12:10:00,34.41,34.49,34.4,34.43,49700.78101227305,16.8983,16.9376,16.8934,16.9082,49700.781
2006-08-29 12:20:00,34.41,34.51,34.39,34.5,33471.95455928593,16.8983,16.9475,16.8885,16.9425,33471.9546
2006-08-29 12:30:00,34.49,34.55,34.47,34.53,68363.93143320824,16.9376,16.9671,16.9278,16.9573,68363.9314
2006-08-29 12:40:00,34.52,34.53,34.34,34.45,34689.11654325997,16.9524,16.9573,16.864,16.918,34689.1165
2006-08-29 12:50:00,34.45,34.49,34.42,34.48,18054.56942894817,16.918,16.9376,16.9033,16.9327,18054.5694
2006-08-29 13:00:00,34.48,34.51,34.46,34.5,33674.81488994827,16.9327,16.9475,16.9229,16.9425,33674.8149
2006-08-29 13:10:00,34.49,34.56,34.49,34.56,16634.547114311797,16.9376,16.972,16.9376,16.972,16634.5471
2006-08-29 13:20:00,34.55,34.56,34.54,34.55,24140.37934881834,16.9671,16.972,16.9622,16.9671,24140.3793
2006-08-29 13:30:00,34.56,34.57,34.53,34.57,23836.08885282483,16.972,16.9769,16.9573,16.9769,23836.0889
2006-08-29 13:40:00,34.57,34.57,34.5,34.5,13388.781823714373,16.9769,16.9769,16.9425,16.9425,13388.7818
2006-08-29 13:50:00,34.5,34.5,34.4,34.4,9027.284714474084,16.9425,16.9425,16.8934,16.8934,9027.2847
2006-08-29 14:00:00,34.39,34.55,34.31,34.53,53859.417790851,16.8885,16.9671,16.8492,16.9573,53859.4178
2006-08-29 14:10:00,34.53,34.61,34.5,34.54,39050.61365250025,16.9573,16.9966,16.9425,16.9622,39050.6137
2006-08-29 14:20:00,34.54,34.54,34.36,34.36,20894.614058220915,16.9622,16.9622,16.8738,16.8738,20894.6141
2006-08-29 14:30:00,34.36,34.47,34.33,34.47,51222.23349224059,16.8738,16.9278,16.8591,16.9278,51222.2335
2006-08-29 14:40:00,34.47,34.47,34.32,34.34,45237.85373770159,16.9278,16.9278,16.8541,16.864,45237.8537
2006-08-29 14:50:00,34.34,34.39,34.3,34.34,61466.68019068871,16.864,16.8885,16.8443,16.864,61466.6802
2006-08-29 15:00:00,34.35,34.46,34.29,34.41,50917.94299624708,16.8689,16.9229,16.8394,16.8983,50917.943
2006-08-29 15:10:00,34.41,34.53,34.41,34.53,35196.26736991581,16.8983,16.9573,16.8983,16.9573,35196.2674
2006-08-29 15:20:00,34.52,34.57,34.52,34.55,50917.94299624708,16.9524,16.9769,16.9524,16.9671,50917.943
2006-08-29 15:30:00,34.55,34.58,34.54,34.56,49396.49051627954,16.9671,16.9818,16.9622,16.972,49396.4905
2006-08-29 15:40:00,34.55,34.56,34.46,34.48,34790.54670859114,16.9671,16.972,16.9229,16.9327,34790.5467
2006-08-29 15:50:00,34.48,34.5,34.45,34.48,88345.67400344863,16.9327,16.9425,16.918,16.9327,88345.674
2006-08-30 09:30:00,34.51,34.56,34.41,34.51,31139.06075666904,16.9475,16.972,16.8983,16.9475,31139.0608
2006-08-30 09:40:00,34.5,34.61,34.5,34.55,37529.16117253271,16.9425,16.9966,16.9425,16.9671,37529.1612
2006-08-30 09:50:00,34.56,34.56,34.45,34.51,24140.37934881834,16.972,16.972,16.918,16.9475,24140.3793
2006-08-30 10:00:00,34.51,34.56,34.47,34.54,6187.240085201339,16.9475,16.972,16.9278,16.9622,6187.2401
2006-08-30 10:10:00,34.53,34.54,34.45,34.46,12678.770666396187,16.9573,16.9622,16.918,16.9229,12678.7707
2006-08-30 10:20:00,34.45,34.51,34.45,34.5,8824.424383811745,16.918,16.9475,16.918,16.9425,8824.4244
2006-08-30 10:30:00,34.5,34.5,34.39,34.46,37934.88183385739,16.9425,16.9425,16.8885,16.9229,37934.8818
2006-08-30 10:40:00,34.46,34.5,34.46,34.47,37630.59133786388,16.9229,16.9425,16.9229,16.9278,37630.5913
2006-08-30 10:50:00,34.46,34.47,34.41,34.42,19271.731412922203,16.9229,16.9278,16.8983,16.9033,19271.7314
2006-08-30 11:00:00,34.42,34.45,34.37,34.45,36210.56902322751,16.9033,16.918,16.8787,16.918,36210.569
2006-08-30 11:10:00,34.45,34.51,34.43,34.48,29414.74794603915,16.918,16.9475,16.9082,16.9327,29414.7479
2006-08-30 11:20:00,34.47,34.56,34.47,34.56,42904.95993508469,16.9278,16.972,16.9278,16.972,42904.9599
2006-08-30 11:30:00,34.55,34.61,34.55,34.58,44223.5520843899,16.9671,16.9966,16.9671,16.9818,44223.5521
2006-08-30 11:40:00,34.59,34.59,34.53,34.56,31747.64174865605,16.9867,16.9867,16.9573,16.972,31747.6417
2006-08-30 11:50:00,34.56,34.58,34.51,34.54,27183.284308753424,16.972,16.9818,16.9475,16.9622,27183.2843
2006-08-30 12:00:00,34.53,34.59,34.53,34.57,11664.469013084492,16.9573,16.9867,16.9573,16.9769,11664.469
2006-08-30 12:10:00,34.57,34.57,34.43,34.46,57308.04341211076,16.9769,16.9769,16.9082,16.9229,57308.0434
2006-08-30 12:20:00,34.46,34.47,34.43,34.45,39354.90414849376,16.9229,16.9278,16.9082,16.918,39354.9041
2006-08-30 12:30:00,34.46,34.47,34.44,34.47,43513.540927071714,16.9229,16.9278,16.9131,16.9278,43513.5409
2006-08-30 12:40:00,34.46,34.47,34.42,34.44,26574.703316766405,16.9229,16.9278,16.9033,16.9131,26574.7033
2006-08-30 12:50:00,34.44,34.45,34.43,34.45,27893.29546607161,16.9131,16.918,16.9082,16.918,27893.2955
2006-08-30 13:00:00,34.45,34.56,34.44,34.56,30023.32893802617,16.918,16.972,16.9131,16.972,30023.3289
2006-08-30 13:10:00,34.56,34.57,34.53,34.55,11360.178517090982,16.972,16.9769,16.9573,16.9671,11360.1785
2006-08-30 13:20:00,34.54,34.58,34.54,34.54,9534.435541129931,16.9622,16.9818,16.9622,16.9622,9534.4355
2006-08-30 13:30:00,34.52,34.58,34.51,34.57,15518.815295668932,16.9524,16.9818,16.9475,16.9769,15518.8153
2006-08-30 13:40:00,34.58,34.58,34.54,34.56,15721.67562633127,16.9818,16.9818,16.9622,16.972,15721.6756
2006-08-30 13:50:00,34.56,34.56,34.54,34.55,16938.837610305305,16.972,16.972,16.9622,16.9671,16938.8376
2006-08-30 14:00:00,34.56,34.56,34.47,34.51,14301.653311694898,16.972,16.972,16.9278,16.9475,14301.6533
2006-08-30 14:10:00,34.51,34.52,34.5,34.5,9534.435541129931,16.9475,16.9524,16.9425,16.9425,9534.4355
2006-08-30 14:20:00,34.51,34.51,34.48,34.49,6390.100415863678,16.9475,16.9475,16.9327,16.9376,6390.1004
2006-08-30 14:30:00,34.5,34.5,34.38,34.38,33674.81488994827,16.9425,16.9425,16.8836,16.8836,33674.8149
2006-08-30 14:40:00,34.39,34.41,34.37,34.4,23024.64753017548,16.8885,16.8983,16.8787,16.8934,23024.6475
2006-08-30 14:50:00,34.41,34.44,34.37,34.38,46962.16654833147,16.8983,16.9131,16.8787,16.8836,46962.1665
2006-08-30 15:00:00,34.39,34.46,34.36,34.46,20387.463231565067,16.8885,16.9229,16.8738,16.9229,20387.4632
2006-08-30 15:10:00,34.46,34.51,34.44,34.44,21807.48554620144,16.9229,16.9475,16.9131,16.9131,21807.4855
2006-08-30 15:20:00,34.45,34.46,34.4,34.4,15620.245461000102,16.918,16.9229,16.8934,16.8934,15620.2455
2006-08-30 15:30:00,34.4,34.43,34.38,34.43,14910.234303681917,16.8934,16.9082,16.8836,16.9082,14910.2343
2006-08-30 15:40:00,34.41,34.43,34.31,34.32,21604.6252155391,16.8983,16.9082,16.8492,16.8541,21604.6252
2006-08-30 15:50:00,34.32,34.43,34.32,34.39,58423.77523075363,16.8541,16.9082,16.8541,16.8885,58423.7752
2006-08-31 09:30:00,34.51,34.54,34.48,34.52,38239.172329850895,16.9475,16.9622,16.9327,16.9524,38239.1723
2006-08-31 09:40:00,34.52,34.55,34.31,34.36,23734.658687493666,16.9524,16.9671,16.8492,16.8738,23734.6587
2006-08-31 09:50:00,34.35,34.43,34.26,34.27,57105.18308144842,16.8689,16.9082,16.8247,16.8296,57105.1831
2006-08-31 10:00:00,34.27,34.29,34.22,34.23,94837.20458464348,16.8296,16.8394,16.805,16.81,94837.2046
2006-08-31 10:10:00,34.25,34.29,34.23,34.29,43614.97109240288,16.8198,16.8394,16.81,16.8394,43614.9711
2006-08-31 10:20:00,34.29,34.41,34.29,34.33,147276.6000608581,16.8394,16.8983,16.8394,16.8591,147276.6001
2006-08-31 10:30:00,34.34,34.34,34.31,34.33,53859.417790851,16.864,16.864,16.8492,16.8591,53859.4178
2006-08-31 10:40:00,34.34,34.34,34.33,34.33,25763.26199411705,16.864,16.864,16.8591,16.8591,25763.262
2006-08-31 10:50:00,34.34,34.34,34.31,34.34,25154.68100213004,16.864,16.864,16.8492,16.864,25154.681
2006-08-31 11:00:00,34.33,34.37,34.32,34.35,46150.72522568212,16.8591,16.8787,16.8541,16.8689,46150.7252
2006-08-31 11:10:00,34.35,34.36,34.3,34.33,32964.803732630084,16.8689,16.8738,16.8443,16.8591,32964.8037
2006-08-31 11:20:00,34.33,34.34,34.29,34.3,29516.17811137032,16.8591,16.864,16.8394,16.8443,29516.1781
2006-08-31 11:30:00,34.3,34.31,34.28,34.29,51627.95415356527,16.8443,16.8492,16.8345,16.8394,51627.9542
2006-08-31 11:40:00,34.29,34.29,34.26,34.28,40774.92646313013,16.8394,16.8394,16.8247,16.8345,40774.9265
2006-08-31 11:50:00,34.3,34.31,34.27,34.3,55482.30043614971,16.8443,16.8492,16.8296,16.8443,55482.3004
2006-08-31 12:00:00,34.3,34.3,34.26,34.28,59133.78638807181,16.8443,16.8443,16.8247,16.8345,59133.7864
2006-08-31 12:10:00,34.28,34.28,34.26,34.28,82969.87524089664,16.8345,16.8345,16.8247,16.8345,82969.8752
2006-08-31 12:20:00,34.28,34.28,34.26,34.26,11968.759509078,16.8345,16.8345,16.8247,16.8247,11968.7595
2006-08-31 12:30:00,34.26,34.27,34.26,34.27,77289.78598235115,16.8247,16.8296,16.8247,16.8296,77289.786
2006-08-31 12:40:00,34.27,34.27,34.26,34.27,41383.50745511715,16.8296,16.8296,16.8247,16.8296,41383.5075
2006-08-31 12:50:00,34.26,34.3,34.26,34.3,23836.08885282483,16.8247,16.8443,16.8247,16.8443,23836.0889
2006-08-31 13:00:00,34.29,34.3,34.28,34.3,20286.033066233897,16.8394,16.8443,16.8345,16.8443,20286.0331
2006-08-31 13:10:00,34.3,34.3,34.26,34.28,15417.385130337763,16.8443,16.8443,16.8247,16.8345,15417.3851
2006-08-31 13:20:00,34.28,34.28,34.27,34.27,6491.530581194847,16.8345,16.8345,16.8296,16.8296,6491.5306
2006-08-31 13:30:00,34.28,34.3,34.27,34.3,54265.13845217568,16.8345,16.8443,16.8296,16.8443,54265.1385
2006-08-31 13:40:00,34.28,34.33,34.28,34.31,58626.63556141596,16.8345,16.8591,16.8345,16.8492,58626.6356
2006-08-31 13:50:00,34.31,34.31,34.26,34.28,16837.407444974135,16.8492,16.8492,16.8247,16.8345,16837.4074
2006-08-31 14:00:00,34.28,34.3,34.27,34.3,55482.30043614971,16.8345,16.8443,16.8296,16.8443,55482.3004
2006-08-31 14:10:00,34.3,34.3,34.29,34.3,50715.08266558475,16.8443,16.8443,16.8394,16.8443,50715.0827
2006-08-31 14:20:00,34.3,34.33,34.3,34.33,40876.3566284613,16.8443,16.8591,16.8443,16.8591,40876.3566
2006-08-31 14:30:00,34.33,34.38,34.32,34.35,28501.87645805863,16.8591,16.8836,16.8541,16.8689,28501.8765
2006-08-31 14:40:00,34.36,34.36,34.33,34.35,36413.42935388985,16.8738,16.8738,16.8591,16.8689,36413.4294
2006-08-31 14:50:00,34.36,34.36,34.31,34.33,47367.88720965615,16.8738,16.8738,16.8492,16.8591,47367.8872
2006-08-31 15:00:00,34.33,34.33,34.32,34.33,41789.22811644183,16.8591,16.8591,16.8541,16.8591,41789.2281
2006-08-31 15:10:00,34.33,34.33,34.3,34.31,55583.73060148088,16.8591,16.8591,16.8443,16.8492,55583.7306
2006-08-31 15:20:00,34.31,34.31,34.29,34.31,123643.3715386956,16.8492,16.8492,16.8394,16.8492,123643.3715
2006-08-31 15:30:00,34.3,34.44,34.3,34.42,69276.80292118876,16.8443,16.9131,16.8443,16.9033,69276.8029
2006-08-31 15:40:00,34.41,34.42,34.38,34.4,50106.501673597726,16.8983,16.9033,16.8836,16.8934,50106.5017
2006-08-31 15:50:00,34.4,34.4,34.27,34.27,69581.09341718227,16.8934,16.8934,16.8296,16.8296,69581.0934
2006-09-01 09:30:00,34.56,34.69,34.51,34.59,94127.19342732528,16.972,17.0359,16.9475,16.9867,94127.1934
2006-09-01 09:40:00,34.59,34.59,34.4,34.47,16634.547114311797,16.9867,16.9867,16.8934,16.9278,16634.5471
2006-09-01 09:50:00,34.47,34.5,34.39,34.49,35601.98803124049,16.9278,16.9425,16.8885,16.9376,35601.988
2006-09-01 10:00:00,34.49,34.51,34.42,34.44,57308.04341211076,16.9376,16.9475,16.9033,16.9131,57308.0434
2006-09-01 10:10:00,34.45,34.54,34.37,34.46,74246.88102241607,16.918,16.9622,16.8787,16.9229,74246.881
2006-09-01 10:20:00,34.46,34.51,34.38,34.45,55482.30043614971,16.9229,16.9475,16.8836,16.918,55482.3004
2006-09-01 10:30:00,34.48,34.51,34.4,34.43,60655.23886803936,16.9327,16.9475,16.8934,16.9082,60655.2389
2006-09-01 10:40:00,34.43,34.51,34.41,34.45,38644.89299117558,16.9082,16.9475,16.8983,16.918,38644.893
2006-09-01 10:50:00,34.45,34.51,34.45,34.5,34384.826047266455,16.918,16.9475,16.918,16.9425,34384.826
2006-09-01 11:00:00,34.5,34.51,34.43,34.47,19474.59174358454,16.9425,16.9475,16.9082,16.9278,19474.5917
2006-09-01 11:10:00,34.49,34.5,34.47,34.49,35804.84836190283,16.9376,16.9425,16.9278,16.9376,35804.8484
2006-09-01 11:20:00,34.49,34.51,34.46,34.47,19981.74257024039,16.9376,16.9475,16.9229,16.9278,19981.7426
2006-09-01 11:30:00,34.47,34.55,34.45,34.45,36514.85951922102,16.9278,16.9671,16.918,16.918,36514.8595
2006-09-01 11:40:00,34.45,34.51,34.44,34.49,24546.10001014301,16.918,16.9475,16.9131,16.9376,24546.1
2006-09-01 11:50:00,34.49,34.5,34.46,34.46,20387.463231565067,16.9376,16.9425,16.9229,16.9229,20387.4632
2006-09-01 12:00:00,34.46,34.47,34.44,34.46,16228.826452987118,16.9229,16.9278,16.9131,16.9229,16228.8265
2006-09-01 12:10:00,34.48,34.48,34.41,34.42,18967.440916928696,16.9327,16.9327,16.8983,16.9033,18967.4409
2006-09-01 12:20:00,34.42,34.45,34.41,34.44,14301.653311694898,16.9033,16.918,16.8983,16.9131,14301.6533
2006-09-01 12:30:00,34.43,34.5,34.4,34.49,27791.86530074044,16.9082,16.9425,16.8934,16.9376,27791.8653
2006-09-01 12:40:00,34.49,34.56,34.49,34.54,27487.57480474693,16.9376,16.972,16.9376,16.9622,27487.5748
2006-09-01 12:50:00,34.55,34.56,34.5,34.53,33066.233897961254,16.9671,16.972,16.9425,16.9573,33066.2339
2006-09-01 13:00:00,34.53,34.53,34.51,34.51,22618.926868850795,16.9573,16.9573,16.9475,16.9475,22618.9269
2006-09-01 13:10:00,34.52,34.53,34.5,34.53,13895.93265037022,16.9524,16.9573,16.9425,16.9573,13895.9327
2006-09-01 13:20:00,34.53,34.53,34.52,34.53,5477.228927883152,16.9573,16.9573,16.9524,16.9573,5477.2289
2006-09-01 13:30:00,34.52,34.53,34.52,34.53,20083.17273557156,16.9524,16.9573,16.9524,16.9573,20083.1727
2006-09-01 13:40:00,34.53,34.53,34.52,34.53,14605.943807688407,16.9573,16.9573,16.9524,16.9573,14605.9438
2006-09-01 13:50:00,34.53,34.56,34.51,34.55,41687.79795111066,16.9573,16.972,16.9475,16.9671,41687.798
2006-09-01 14:00:00,34.56,34.56,34.51,34.51,35804.84836190283,16.972,16.972,16.9475,16.9475,35804.8484
2006-09-01 14:10:00,34.52,34.52,34.48,34.49,15113.094634344254,16.9524,16.9524,16.9327,16.9376,15113.0946
2006-09-01 14:20:00,34.49,34.51,34.48,34.51,31747.64174865605,16.9376,16.9475,16.9327,16.9475,31747.6417
2006-09-01 14:30:00,34.5,34.51,34.47,34.49,37022.010345876864,16.9425,16.9475,16.9278,16.9376,37022.0103
2006-09-01 14:40:00,34.48,34.51,34.47,34.51,27589.004970078106,16.9327,16.9475,16.9278,16.9475,27589.005
2006-09-01 14:50:00,34.5,34.51,34.49,34.5,9838.72603712344,16.9425,16.9475,16.9376,16.9425,9838.726
2006-09-01 15:00:00,34.51,34.51,34.47,34.48,10548.737194441626,16.9475,16.9475,16.9278,16.9327,10548.7372
2006-09-01 15:10:00,34.48,34.53,34.47,34.53,14707.373973019576,16.9327,16.9573,16.9278,16.9573,14707.374
2006-09-01 15:20:00,34.53,34.53,34.5,34.5,4361.497109240288,16.9573,16.9573,16.9425,16.9425,4361.4971
2006-09-01 15:30:00,34.49,34.52,34.48,34.49,22517.496703519628,16.9376,16.9524,16.9327,16.9376,22517.4967
2006-09-01 15:40:00,34.49,34.54,34.47,34.53,28501.87645805863,16.9376,16.9622,16.9278,16.9573,28501.8765
2006-09-01 15:50:00,34.54,34.55,34.46,34.52,45034.993407039256,16.9622,16.9671,16.9229,16.9524,45034.9934
2006-09-05 09:30:00,34.52,34.54,34.42,34.54,35297.69753524698,16.9524,16.9622,16.9033,16.9622,35297.6975
2006-09-05 09:40:00,34.54,34.61,34.5,34.57,19778.88223957805,16.9622,16.9966,16.9425,16.9769,19778.8822
2006-09-05 09:50:00,34.57,34.61,34.54,34.58,12273.050005071507,16.9769,16.9966,16.9622,16.9818,12273.05
2006-09-05 10:00:00,34.56,34.61,34.52,34.57,22314.636372857287,16.972,16.9966,16.9524,16.9769,22314.6364
2006-09-05 10:10:00,34.58,34.59,34.53,34.54,15620.245461000102,16.9818,16.9867,16.9573,16.9622,15620.2455
2006-09-05 10:20:00,34.56,34.59,34.52,34.56,26676.13348209757,16.972,16.9867,16.9524,16.972,26676.1335
2006-09-05 10:30:00,34.56,34.57,34.5,34.5,24647.530175474185,16.972,16.9769,16.9425,16.9425,24647.5302
2006-09-05 10:40:00,34.49,34.58,34.49,34.58,27386.14463941576,16.9376,16.9818,16.9376,16.9818,27386.1446
2006-09-05 10:50:00,34.58,34.58,34.53,34.56,19981.74257024039,16.9818,16.9818,16.9573,16.972,19981.7426
2006-09-05 11:00:00,34.54,34.6,34.52,34.56,17344.558271629983,16.9622,16.9917,16.9524,16.972,17344.5583
2006-09-05 11:10:00,34.55,34.59,34.55,34.56,13185.921493052034,16.9671,16.9867,16.9671,16.972,13185.9215
2006-09-05 11:20:00,34.57,34.61,34.55,34.61,26878.99381275992,16.9769,16.9966,16.9671,16.9966,26878.9938
2006-09-05 11:30:00,34.6,34.61,34.59,34.61,17243.128106298813,16.9917,16.9966,16.9867,16.9966,17243.1281
2006-09-05 11:40:00,34.61,34.61,34.59,34.61,27589.004970078106,16.9966,16.9966,16.9867,16.9966,27589.005
2006-09-05 11:50:00,34.61,34.62,34.59,34.6,18967.440916928696,16.9966,17.0015,16.9867,16.9917,18967.4409
2006-09-05 12:00:00,34.6,34.64,34.55,34.63,28907.597119383303,16.9917,17.0113,16.9671,17.0064,28907.5971
2006-09-05 12:10:00,34.61,34.66,34.61,34.63,17141.697940967642,16.9966,17.0211,16.9966,17.0064,17141.6979
2006-09-05 12:20:00,34.63,34.65,34.62,34.63,9128.714879805257,17.0064,17.0162,17.0015,17.0064,9128.7149
2006-09-05 12:30:00,34.63,34.69,34.63,34.66,19271.731412922203,17.0064,17.0359,17.0064,17.0211,19271.7314
2006-09-05 12:40:00,34.66,34.66,34.63,34.65,7810.122730500051,17.0211,17.0211,17.0064,17.0162,7810.1227
2006-09-05 12:50:00,34.65,34.66,34.61,34.64,12374.480170402678,17.0162,17.0211,16.9966,17.0113,12374.4802
2006-09-05 13:00:00,34.63,34.64,34.59,34.61,13794.502485039053,17.0064,17.0113,16.9867,16.9966,13794.5025
2006-09-05 13:10:00,34.61,34.62,34.6,34.62,8824.424383811745,16.9966,17.0015,16.9917,17.0015,8824.4244
2006-09-05 13:20:00,34.62,34.75,34.62,34.73,37833.45166852622,17.0015,17.0653,17.0015,17.0555,37833.4517
2006-09-05 13:30:00,34.71,34.73,34.67,34.7,13388.781823714373,17.0457,17.0555,17.026,17.0408,13388.7818
2006-09-05 13:40:00,34.7,34.7,34.64,34.64,15011.664469013083,17.0408,17.0408,17.0113,17.0113,15011.6645
2006-09-05 13:50:00,34.64,34.7,34.64,34.69,15721.67562633127,17.0113,17.0408,17.0113,17.0359,15721.6756
2006-09-05 14:00:00,34.68,34.71,34.65,34.7,23024.64753017548,17.0309,17.0457,17.0162,17.0408,23024.6475
2006-09-05 14:10:00,34.71,34.71,34.68,34.69,23430.36819150015,17.0457,17.0457,17.0309,17.0359,23430.3682
2006-09-05 14:20:00,34.68,34.7,34.67,34.69,8621.564053149406,17.0309,17.0408,17.026,17.0359,8621.5641
2006-09-05 14:30:00,34.69,34.71,34.66,34.67,31747.64174865605,17.0359,17.0457,17.0211,17.026,31747.6417
2006-09-05 14:40:00,34.68,34.72,34.65,34.71,30530.47976468201,17.0309,17.0506,17.0162,17.0457,30530.4798
2006-09-05 14:50:00,34.69,34.73,34.69,34.71,12273.050005071507,17.0359,17.0555,17.0359,17.0457,12273.05
2006-09-05 15:00:00,34.71,34.71,34.65,34.69,15721.67562633127,17.0457,17.0457,17.0162,17.0359,15721.6756
2006-09-05 15:10:00,34.7,34.71,34.67,34.69,20083.17273557156,17.0408,17.0457,17.026,17.0359,20083.1727
2006-09-05 15:20:00,34.69,34.73,34.65,34.71,22923.217364844302,17.0359,17.0555,17.0162,17.0457,22923.2174
2006-09-05 15:30:00,34.69,34.71,34.67,34.68,13794.502485039053,17.0359,17.0457,17.026,17.0309,13794.5025
2006-09-05 15:40:00,34.67,34.67,34.6,34.62,17648.84876762349,17.026,17.026,16.9917,17.0015,17648.8488
2006-09-05 15:50:00,34.62,34.68,34.61,34.67,38543.462825844406,17.0015,17.0309,16.9966,17.026,38543.4628
2006-09-06 09:30:00,34.52,34.61,34.44,34.55,42904.95993508469,16.9524,16.9966,16.9131,16.9671,42904.9599
2006-09-06 09:40:00,34.55,34.66,34.54,34.54,31037.630591337864,16.9671,17.0211,16.9622,16.9622,31037.6306
2006-09-06 09:50:00,34.52,34.72,34.52,34.7,74956.89217973425,16.9524,17.0506,16.9524,17.0408,74956.8922
2006-09-06 10:00:00,34.7,34.74,34.64,34.68,43006.39010041586,17.0408,17.0604,17.0113,17.0309,43006.3901
2006-09-06 10:10:00,34.65,34.67,34.57,34.59,38340.60249518207,17.0162,17.026,16.9769,16.9867,38340.6025
2006-09-06 10:20:00,34.59,34.61,34.56,34.57,38137.742164519725,16.9867,16.9966,16.972,16.9769,38137.7422
2006-09-06 10:30:00,34.57,34.57,34.52,34.53,59336.64671873416,16.9769,16.9769,16.9524,16.9573,59336.6467
2006-09-06 10:40:00,34.52,34.54,34.47,34.48,99807.28268587078,16.9524,16.9622,16.9278,16.9327,99807.2827
2006-09-06 10:50:00,34.48,34.49,34.46,34.49,87128.5120194746,16.9327,16.9376,16.9229,16.9376,87128.512
2006-09-06 11:00:00,34.5,34.55,34.5,34.5,65726.74713459783,16.9425,16.9671,16.9425,16.9425,65726.7471
2006-09-06 11:10:00,34.51,34.6,34.51,34.52,32457.652905974235,16.9475,16.9917,16.9475,16.9524,32457.6529
2006-09-06 11:20:00,34.51,34.56,34.5,34.5,32559.08307130541,16.9475,16.972,16.9425,16.9425,32559.0831
2006-09-06 11:30:00,34.5,34.5,34.47,34.47,35094.83720458464,16.9425,16.9425,16.9278,16.9278,35094.8372
2006-09-06 11:40:00,34.48,34.5,34.47,34.5,58018.05456942895,16.9327,16.9425,16.9278,16.9425,58018.0546
2006-09-06 11:50:00,34.5,34.52,34.46,34.5,39354.90414849376,16.9425,16.9524,16.9229,16.9425,39354.9041
2006-09-06 12:00:00,34.5,34.51,34.47,34.5,27994.72563140278,16.9425,16.9475,16.9278,16.9425,27994.7256
2006-09-06 12:10:00,34.49,34.5,34.48,34.5,23836.08885282483,16.9376,16.9425,16.9327,16.9425,23836.0889
2006-09-06 12:20:00,34.5,34.51,34.48,34.49,12475.910335733848,16.9425,16.9475,16.9327,16.9376,12475.9103
2006-09-06 12:30:00,34.49,34.51,34.49,34.51,21300.3347195456,16.9376,16.9475,16.9376,16.9475,21300.3347
2006-09-06 12:40:00,34.51,34.56,34.5,34.55,29414.74794603915,16.9475,16.972,16.9425,16.9671,29414.7479
2006-09-06 12:50:00,34.56,34.6,34.56,34.59,11765.89917841566,16.972,16.9917,16.972,16.9867,11765.8992
2006-09-06 13:00:00,34.59,34.61,34.58,34.6,25154.68100213004,16.9867,16.9966,16.9818,16.9917,25154.681
2006-09-06 13:10:00,34.61,34.61,34.56,34.57,13591.642154376712,16.9966,16.9966,16.972,16.9769,13591.6422
2006-09-06 13:20:00,34.58,34.64,34.56,34.63,22821.78719951313,16.9818,17.0113,16.972,17.0064,22821.7872
2006-09-06 13:30:00,34.64,34.66,34.61,34.62,20286.033066233897,17.0113,17.0211,16.9966,17.0015,20286.0331
2006-09-06 13:40:00,34.62,34.7,34.61,34.69,11765.89917841566,17.0015,17.0408,16.9966,17.0359,11765.8992
2006-09-06 13:50:00,34.68,34.69,34.6,34.62,19880.31240490922,17.0309,17.0359,16.9917,17.0015,19880.3124
2006-09-06 14:00:00,34.62,34.65,34.57,34.61,28096.15579673395,17.0015,17.0162,16.9769,16.9966,28096.1558
2006-09-06 14:10:00,34.6,34.61,34.55,34.56,34790.54670859114,16.9917,16.9966,16.9671,16.972,34790.5467
2006-09-06 14:20:00,34.54,34.64,34.53,34.64,22314.636372857287,16.9622,17.0113,16.9573,17.0113,22314.6364
2006-09-06 14:30:00,34.63,34.68,34.61,34.63,22517.496703519628,17.0064,17.0309,16.9966,17.0064,22517.4967
2006-09-06 14:40:00,34.63,34.65,34.61,34.64,16735.977279642964,17.0064,17.0162,16.9966,17.0113,16735.9773
2006-09-06 14:50:00,34.63,34.63,34.5,34.53,58525.2053960848,17.0064,17.0064,16.9425,16.9573,58525.2054
2006-09-06 15:00:00,34.52,34.65,34.52,34.64,43310.68059640937,16.9524,17.0162,16.9524,17.0113,43310.6806
2006-09-06 15:10:00,34.65,34.66,34.56,34.57,23937.519018156,17.0162,17.0211,16.972,16.9769,23937.519
2006-09-06 15:20:00,34.56,34.6,34.52,34.56,34283.395881935285,16.972,16.9917,16.9524,16.972,34283.3959
2006-09-06 15:30:00,34.57,34.58,34.52,34.52,24748.960340805355,16.9769,16.9818,16.9524,16.9524,24748.9603
2006-09-06 15:40:00,34.53,34.6,34.51,34.6,36413.42935388985,16.9573,16.9917,16.9475,16.9917,36413.4294
2006-09-06 15:50:00,34.59,34.6,34.51,34.52,64712.44548128614,16.9867,16.9917,16.9475,16.9524,64712.4455
2006-09-07 09:30:00,34.52,34.56,34.24,34.24,45034.993407039256,16.9524,16.972,16.8149,16.8149,45034.9934
2006-09-07 09:40:00,34.26,34.36,34.16,34.23,121817.62856273456,16.8247,16.8738,16.7756,16.81,121817.6286
2006-09-07 09:50:00,34.22,34.34,34.19,34.27,132366.3657571762,16.805,16.864,16.7903,16.8296,132366.3658
2006-09-07 10:00:00,34.27,34.38,34.27,34.37,105588.80210974744,16.8296,16.8836,16.8296,16.8787,105588.8021
2006-09-07 10:10:00,34.37,34.42,34.32,34.41,60756.66903337053,16.8787,16.9033,16.8541,16.8983,60756.669
2006-09-07 10:20:00,34.41,34.41,34.34,34.35,67349.62977989654,16.8983,16.8983,16.864,16.8689,67349.6298
2006-09-07 10:30:00,34.34,34.36,34.3,34.35,81346.99259559793,16.864,16.8738,16.8443,16.8689,81346.9926
2006-09-07 10:40:00,34.35,34.36,34.33,34.33,74551.17151840958,16.8689,16.8738,16.8591,16.8591,74551.1715
2006-09-07 10:50:00,34.33,34.43,34.33,34.41,36920.580180545694,16.8591,16.9082,16.8591,16.8983,36920.5802
2006-09-07 11:00:00,34.41,34.42,34.31,34.31,39557.7644791561,16.8983,16.9033,16.8492,16.8492,39557.7645
2006-09-07 11:10:00,34.31,34.31,34.2,34.22,75159.75251039659,16.8492,16.8492,16.7952,16.805,75159.7525
2006-09-07 11:20:00,34.23,34.32,34.23,34.32,43513.540927071714,16.81,16.8541,16.81,16.8541,43513.5409
2006-09-07 11:30:00,34.33,34.39,34.33,34.36,28299.016127396288,16.8591,16.8885,16.8591,16.8738,28299.0161
2006-09-07 11:40:00,34.36,34.37,34.22,34.25,67349.62977989654,16.8738,16.8787,16.805,16.8198,67349.6298
2006-09-07 11:50:00,34.25,34.38,34.25,34.36,45643.57439902627,16.8198,16.8836,16.8198,16.8738,45643.5744
2006-09-07 12:00:00,34.37,34.51,34.36,34.45,36514.85951922102,16.8787,16.9475,16.8738,16.918,36514.8595
2006-09-07 12:10:00,34.45,34.5,34.41,34.49,25053.250836798863,16.918,16.9425,16.8983,16.9376,25053.2508
2006-09-07 12:20:00,34.49,34.54,34.49,34.53,62683.84217466274,16.9376,16.9622,16.9376,16.9573,62683.8422
2006-09-07 12:30:00,34.54,34.54,34.39,34.44,42296.37894309768,16.9622,16.9622,16.8885,16.9131,42296.3789
2006-09-07 12:40:00,34.45,34.53,34.44,34.53,31747.64174865605,16.918,16.9573,16.9131,16.9573,31747.6417
2006-09-07 12:50:00,34.52,34.54,34.49,34.54,24748.960340805355,16.9524,16.9622,16.9376,16.9622,24748.9603
2006-09-07 13:00:00,34.54,34.54,34.51,34.54,29820.46860736383,16.9622,16.9622,16.9475,16.9622,29820.4686
2006-09-07 13:10:00,34.53,34.59,34.52,34.58,26067.55249011056,16.9573,16.9867,16.9524,16.9818,26067.5525
2006-09-07 13:20:00,34.59,34.6,34.58,34.58,11157.318186428643,16.9867,16.9917,16.9818,16.9818,11157.3182
2006-09-07 13:30:00,34.59,34.63,34.55,34.63,16533.116948980627,16.9867,17.0064,16.9671,17.0064,16533.1169
2006-09-07 13:40:00,34.62,34.7,34.61,34.7,16228.826452987118,17.0015,17.0408,16.9966,17.0408,16228.8265
2006-09-07 13:50:00,34.68,34.69,34.53,34.53,20996.04422355209,17.0309,17.0359,16.9573,16.9573,20996.0442
2006-09-07 14:00:00,34.54,34.54,34.49,34.52,41992.08844710417,16.9622,16.9622,16.9376,16.9524,41992.0884
2006-09-07 14:10:00,34.53,34.55,34.52,34.52,23734.658687493666,16.9573,16.9671,16.9524,16.9524,23734.6587
2006-09-07 14:20:00,34.52,34.52,34.47,34.5,12374.480170402678,16.9524,16.9524,16.9278,16.9425,12374.4802
2006-09-07 14:30:00,34.5,34.51,34.49,34.5,20590.323562227408,16.9425,16.9475,16.9376,16.9425,20590.3236
2006-09-07 14:40:00,34.51,34.51,34.42,34.49,86317.07069682523,16.9475,16.9475,16.9033,16.9376,86317.0707
2006-09-07 14:50:00,34.48,34.56,34.47,34.53,43919.26158839639,16.9327,16.972,16.9278,16.9573,43919.2616
2006-09-07 15:00:00,34.52,34.53,34.44,34.44,40977.78679379248,16.9524,16.9573,16.9131,16.9131,40977.7868
2006-09-07 15:10:00,34.44,34.53,34.44,34.52,42397.809108428846,16.9131,16.9573,16.9131,16.9524,42397.8091
2006-09-07 15:20:00,34.52,34.52,34.39,34.52,52337.965310883454,16.9524,16.9524,16.8885,16.9524,52337.9653
2006-09-07 15:30:00,34.53,34.53,34.27,34.32,52236.53514555229,16.9573,16.9573,16.8296,16.8541,52236.5351
2006-09-07 15:40:00,34.32,34.48,34.32,34.47,61872.40085201339,16.8541,16.9327,16.8541,16.9278,61872.4009
2006-09-07 15:50:00,34.47,34.52,34.42,34.43,90577.13764073436,16.9278,16.9524,16.9033,16.9082,90577.1376
2006-09-08 09:30:00,34.44,34.59,34.38,34.46,72319.70788112385,16.9131,16.9867,16.8836,16.9229,72319.7079
2006-09-08 09:40:00,34.46,34.54,34.43,34.46,45947.86489501978,16.9229,16.9622,16.9082,16.9229,45947.8649
2006-09-08 09:50:00,34.45,34.47,34.39,34.4,40977.78679379248,16.918,16.9278,16.8885,16.8934,40977.7868
2006-09-08 10:00:00,34.39,34.4,34.27,34.39,54670.85911350035,16.8885,16.8934,16.8296,16.8885,54670.8591
2006-09-08 10:10:00,34.4,34.54,34.37,34.52,43412.11076174054,16.8934,16.9622,16.8787,16.9524,43412.1108
2006-09-08 10:20:00,34.52,34.57,34.52,34.57,24343.23967948068,16.9524,16.9769,16.9524,16.9769,24343.2397
2006-09-08 10:30:00,34.57,34.59,34.48,34.49,35196.26736991581,16.9769,16.9867,16.9327,16.9376,35196.2674
2006-09-08 10:40:00,34.48,34.5,34.4,34.5,36311.99918855868,16.9327,16.9425,16.8934,16.9425,36311.9992
2006-09-08 10:50:00,34.5,34.51,34.47,34.5,24951.820671467696,16.9425,16.9475,16.9278,16.9425,24951.8207
2006-09-08 11:00:00,34.5,34.51,34.41,34.48,28400.44629272745,16.9425,16.9475,16.8983,16.9327,28400.4463
2006-09-08 11:10:00,34.48,34.56,34.47,34.51,107820.26574703316,16.9327,16.972,16.9278,16.9475,107820.2657
2006-09-08 11:20:00,34.52,34.54,34.52,34.53,8925.854549142916,16.9524,16.9622,16.9524,16.9573,8925.8545
2006-09-08 11:30:00,34.54,34.55,34.47,34.5,48787.909524292525,16.9622,16.9671,16.9278,16.9425,48787.9095
2006-09-08 11:40:00,34.51,34.52,34.49,34.5,10548.737194441626,16.9475,16.9524,16.9376,16.9425,10548.7372
2006-09-08 11:50:00,34.51,34.53,34.41,34.42,30936.200426006693,16.9475,16.9573,16.8983,16.9033,30936.2004
2006-09-08 12:00:00,34.41,34.5,34.41,34.5,16837.407444974135,16.8983,16.9425,16.8983,16.9425,16837.4074
2006-09-08 12:10:00,34.5,34.51,34.49,34.49,7708.692565168882,16.9425,16.9475,16.9376,16.9376,7708.6926
2006-09-08 12:20:00,34.48,34.49,34.46,34.47,7505.832234506543,16.9327,16.9376,16.9229,16.9278,7505.8322
2006-09-08 12:30:00,34.47,34.56,34.46,34.56,15924.53595699361,16.9278,16.972,16.9229,16.972,15924.536
2006-09-08 12:40:00,34.56,34.56,34.52,34.55,8317.273557155899,16.972,16.972,16.9524,16.9671,8317.2736
2006-09-08 12:50:00,34.55,34.59,34.54,34.58,10751.597525103964,16.9671,16.9867,16.9622,16.9818,10751.5975
2006-09-08 13:00:00,34.58,34.61,34.56,34.57,24546.10001014301,16.9818,16.9966,16.972,16.9769,24546.1
2006-09-08 13:10:00,34.56,34.61,34.56,34.61,11664.469013084492,16.972,16.9966,16.972,16.9966,11664.469
2006-09-08 13:20:00,34.59,34.65,34.59,34.64,19068.871082259862,16.9867,17.0162,16.9867,17.0113,19068.8711
2006-09-08 13:30:00,34.63,34.7,34.62,34.67,24038.94918348717,17.0064,17.0408,17.0015,17.026,24038.9492
2006-09-08 13:40:00,34.69,34.7,34.66,34.66,10041.58636778578,17.0359,17.0408,17.0211,17.0211,10041.5864
2006-09-08 13:50:00,34.66,34.68,34.62,34.68,20996.04422355209,17.0211,17.0309,17.0015,17.0309,20996.0442
2006-09-08 14:00:00,34.68,34.68,34.61,34.64,22010.34587686378,17.0309,17.0309,16.9966,17.0113,22010.3459
2006-09-08 14:10:00,34.65,34.68,34.62,34.65,29414.74794603915,17.0162,17.0309,17.0015,17.0162,29414.7479
2006-09-08 14:20:00,34.65,34.65,34.63,34.64,11461.608682422151,17.0162,17.0162,17.0064,17.0113,11461.6087
2006-09-08 14:30:00,34.63,34.64,34.59,34.6,20184.60290090273,17.0064,17.0113,16.9867,16.9917,20184.6029
2006-09-08 14:40:00,34.6,34.61,34.54,34.55,20996.04422355209,16.9917,16.9966,16.9622,16.9671,20996.0442
2006-09-08 14:50:00,34.53,34.57,34.52,34.55,30733.34009534436,16.9573,16.9769,16.9524,16.9671,30733.3401
2006-09-08 15:00:00,34.55,34.55,34.51,34.53,33776.24505527944,16.9671,16.9671,16.9475,16.9573,33776.2451
2006-09-08 15:10:00,34.53,34.61,34.53,34.58,33066.233897961254,16.9573,16.9966,16.9573,16.9818,33066.2339
2006-09-08 15:20:00,34.6,34.61,34.57,34.61,26270.412820772897,16.9917,16.9966,16.9769,16.9966,26270.4128
2006-09-08 15:30:00,34.61,34.66,34.6,34.64,31950.50207931839,16.9966,17.0211,16.9917,17.0113,31950.5021
2006-09-08 15:40:00,34.64,34.67,34.62,34.65,39354.90414849376,17.0113,17.026,17.0015,17.0162,39354.9041
2006-09-08 15:50:00,34.64,34.67,34.61,34.61,77999.79713966933,17.0113,17.026,16.9966,16.9966,77999.7971
2006-09-11 09:30:00,34.51,34.61,34.51,34.58,52236.53514555229,16.9475,16.9966,16.9475,16.9818,52236.5351
2006-09-11 09:40:00,34.58,34.6,34.49,34.56,87432.8025154681,16.9818,16.9917,16.9376,16.972,87432.8025
2006-09-11 09:50:00,34.56,34.67,34.52,34.67,95242.92524596814,16.972,17.026,16.9524,17.026,95242.9252
2006-09-11 10:00:00,34.67,34.75,34.6,34.74,77898.36697433816,17.026,17.0653,16.9917,17.0604,77898.367
2006-09-11 10:10:00,34.71,34.73,34.59,34.59,58728.06572674713,17.0457,17.0555,16.9867,16.9867,58728.0657
2006-09-11 10:20:00,34.6,34.7,34.56,34.61,51830.81448422761,16.9917,17.0408,16.972,16.9966,51830.8145
2006-09-11 10:30:00,34.61,34.62,34.51,34.57,362409.98072826857,16.9966,17.0015,16.9475,16.9769,362409.9807
2006-09-11 10:40:00,34.56,34.56,34.49,34.5,123541.94137336445,16.972,16.972,16.9376,16.9425,123541.9414
2006-09-11 10:50:00,34.48,34.54,34.48,34.5,80636.98143827975,16.9327,16.9622,16.9327,16.9425,80636.9814
2006-09-11 11:00:00,34.51,34.52,34.45,34.45,61669.54052135105,16.9475,16.9524,16.918,16.918,61669.5405
2006-09-11 11:10:00,34.44,34.54,34.42,34.52,100415.8636778578,16.9131,16.9622,16.9033,16.9524,100415.8637
2006-09-11 11:20:00,34.52,34.54,34.49,34.5,80129.8306116239,16.9524,16.9622,16.9376,16.9425,80129.8306
2006-09-11 11:30:00,34.5,34.51,34.43,34.5,42803.52976975353,16.9425,16.9475,16.9082,16.9425,42803.5298
2006-09-11 11:40:00,34.5,34.53,34.48,34.51,20083.17273557156,16.9425,16.9573,16.9327,16.9475,20083.1727
2006-09-11 11:50:00,34.52,34.52,34.48,34.48,21908.91571153261,16.9524,16.9524,16.9327,16.9327,21908.9157
2006-09-11 12:00:00,34.49,34.51,34.48,34.5,45136.423572370426,16.9376,16.9475,16.9327,16.9425,45136.4236
2006-09-11 12:10:00,34.5,34.51,34.46,34.49,51932.24464955878,16.9425,16.9475,16.9229,16.9376,51932.2446
2006-09-11 12:20:00,34.49,34.51,34.48,34.51,23836.08885282483,16.9376,16.9475,16.9327,16.9475,23836.0889
2006-09-11 12:30:00,34.51,34.51,34.49,34.51,27081.854143422253,16.9475,16.9475,16.9376,16.9475,27081.8541
2006-09-11 12:40:00,34.5,34.51,34.5,34.51,12475.910335733848,16.9425,16.9475,16.9425,16.9475,12475.9103
2006-09-11 12:50:00,34.51,34.52,34.5,34.51,15315.954965006593,16.9475,16.9524,16.9425,16.9475,15315.955
2006-09-11 13:00:00,34.51,34.54,34.51,34.53,27893.29546607161,16.9475,16.9622,16.9475,16.9573,27893.2955
2006-09-11 13:10:00,34.53,34.54,34.49,34.51,27386.14463941576,16.9573,16.9622,16.9376,16.9475,27386.1446
2006-09-11 13:20:00,34.52,34.6,34.51,34.58,29719.03844203266,16.9524,16.9917,16.9475,16.9818,29719.0384
2006-09-11 13:30:00,34.59,34.6,34.55,34.6,12780.200831727356,16.9867,16.9917,16.9671,16.9917,12780.2008
2006-09-11 13:40:00,34.59,34.6,34.51,34.52,20286.033066233897,16.9867,16.9917,16.9475,16.9524,20286.0331
2006-09-11 13:50:00,34.53,34.53,34.48,34.49,25864.69215944822,16.9573,16.9573,16.9327,16.9376,25864.6922
2006-09-11 14:00:00,34.49,34.54,34.49,34.52,29516.17811137032,16.9376,16.9622,16.9376,16.9524,29516.1781
2006-09-11 14:10:00,34.52,34.54,34.52,34.52,25458.97149812354,16.9524,16.9622,16.9524,16.9524,25458.9715
2006-09-11 14:20:00,34.53,34.53,34.49,34.51,12983.061162389697,16.9573,16.9573,16.9376,16.9475,12983.0612
2006-09-11 14:30:00,34.51,34.52,34.5,34.52,25763.26199411705,16.9475,16.9524,16.9425,16.9524,25763.262
2006-09-11 14:40:00,34.52,34.56,34.5,34.52,106704.5339283903,16.9524,16.972,16.9425,16.9524,106704.5339
2006-09-11 14:50:00,34.51,34.57,34.49,34.57,117151.84095750075,16.9475,16.9769,16.9376,16.9769,117151.841
2006-09-11 15:00:00,34.57,34.6,34.51,34.53,49599.35084694188,16.9769,16.9917,16.9475,16.9573,49599.3508
2006-09-11 15:10:00,34.56,34.57,34.49,34.5,24241.809514149507,16.972,16.9769,16.9376,16.9425,24241.8095
2006-09-11 15:20:00,34.5,34.52,34.48,34.48,63089.562835987424,16.9425,16.9524,16.9327,16.9327,63089.5628
2006-09-11 15:30:00,34.48,34.55,34.47,34.51,43513.540927071714,16.9327,16.9671,16.9278,16.9475,43513.5409
2006-09-11 15:40:00,34.51,34.52,34.46,34.51,41789.22811644183,16.9475,16.9524,16.9229,16.9475,41789.2281
2006-09-11 15:50:00,34.51,34.51,34.43,34.43,90881.42813672786,16.9475,16.9475,16.9082,16.9082,90881.4281
2006-09-12 09:30:00,34.51,34.63,34.5,34.59,78709.80829698752,16.9475,17.0064,16.9425,16.9867,78709.8083
2006-09-12 09:40:00,34.6,34.61,34.53,34.6,58220.91490009129,16.9917,16.9966,16.9573,16.9917,58220.9149
2006-09-12 09:50:00,34.6,34.61,34.52,34.61,61060.95952936403,16.9917,16.9966,16.9524,16.9966,61060.9595
2006-09-12 10:00:00,34.61,34.7,34.59,34.68,71711.12688913682,16.9966,17.0408,16.9867,17.0309,71711.1269
2006-09-12 10:10:00,34.69,34.75,34.69,34.73,128004.8686479359,17.0359,17.0653,17.0359,17.0555,128004.8686
2006-09-12 10:20:00,34.73,34.8,34.7,34.8,125874.83517598134,17.0555,17.0899,17.0408,17.0899,125874.8352
2006-09-12 10:30:00,34.8,34.9,34.79,34.86,64002.43432396795,17.0899,17.139,17.085,17.1193,64002.4343
2006-09-12 10:40:00,34.86,34.98,34.85,34.95,60350.948372045845,17.1193,17.1783,17.1144,17.1635,60350.9484
2006-09-12 10:50:00,34.94,34.97,34.92,34.96,84288.46739020184,17.1586,17.1734,17.1488,17.1684,84288.4674
2006-09-12 11:00:00,34.97,35.0,34.94,34.97,56090.88142813673,17.1734,17.1881,17.1586,17.1734,56090.8814
2006-09-12 11:10:00,34.96,34.96,34.83,34.84,70696.82523582513,17.1684,17.1684,17.1046,17.1095,70696.8252
2006-09-12 11:20:00,34.83,34.84,34.65,34.69,122324.7793893904,17.1046,17.1095,17.0162,17.0359,122324.7794
2006-09-12 11:30:00,34.69,34.82,34.69,34.8,51830.81448422761,17.0359,17.0997,17.0359,17.0899,51830.8145
2006-09-12 11:40:00,34.8,34.9,34.8,34.9,45846.43472968861,17.0899,17.139,17.0899,17.139,45846.4347
2006-09-12 11:50:00,34.91,34.95,34.91,34.94,34689.11654325997,17.1439,17.1635,17.1439,17.1586,34689.1165
2006-09-12 12:00:00,34.94,34.94,34.87,34.89,57308.04341211076,17.1586,17.1586,17.1242,17.1341,57308.0434
2006-09-12 12:10:00,34.89,34.93,34.88,34.91,41180.647124454816,17.1341,17.1537,17.1292,17.1439,41180.6471
2006-09-12 12:20:00,34.91,34.94,34.9,34.93,27994.72563140278,17.1439,17.1586,17.139,17.1537,27994.7256
2006-09-12 12:30:00,34.93,34.93,34.88,34.9,33877.67522061061,17.1537,17.1537,17.1292,17.139,33877.6752
2006-09-12 12:40:00,34.91,34.93,34.88,34.89,28907.597119383303,17.1439,17.1537,17.1292,17.1341,28907.5971
2006-09-12 12:50:00,34.9,34.9,34.89,34.9,25864.69215944822,17.139,17.139,17.1341,17.139,25864.6922
2006-09-12 13:00:00,34.89,34.9,34.83,34.84,41079.216959123645,17.1341,17.139,17.1046,17.1095,41079.217
2006-09-12 13:10:00,34.83,34.85,34.76,34.76,58829.4958920783,17.1046,17.1144,17.0702,17.0702,58829.4959
2006-09-12 13:20:00,34.77,34.8,34.76,34.8,31646.211583324883,17.0751,17.0899,17.0702,17.0899,31646.2116
2006-09-12 13:30:00,34.81,34.86,34.81,34.83,45034.993407039256,17.0948,17.1193,17.0948,17.1046,45034.9934
2006-09-12 13:40:00,34.83,34.9,34.82,34.88,64813.87564661731,17.1046,17.139,17.0997,17.1292,64813.8756
2006-09-12 13:50:00,34.89,34.92,34.88,34.9,93518.61243533828,17.1341,17.1488,17.1292,17.139,93518.6124
2006-09-12 14:00:00,34.88,34.9,34.87,34.87,24748.960340805355,17.1292,17.139,17.1242,17.1242,24748.9603
2006-09-12 14:10:00,34.86,34.9,34.85,34.89,68059.64093721473,17.1193,17.139,17.1144,17.1341,68059.6409
2006-09-12 14:20:00,34.89,34.97,34.89,34.97,49497.92068161071,17.1341,17.1734,17.1341,17.1734,49497.9207
2006-09-12 14:30:00,34.97,34.99,34.95,34.96,110660.31037630592,17.1734,17.1832,17.1635,17.1684,110660.3104
2006-09-12 14:40:00,34.95,34.97,34.94,34.97,139060.75666903338,17.1635,17.1734,17.1586,17.1734,139060.7567
2006-09-12 14:50:00,34.97,34.99,34.96,34.98,107617.40541637084,17.1734,17.1832,17.1684,17.1783,107617.4054
2006-09-12 15:00:00,34.99,34.99,34.86,34.92,161071.10254589716,17.1832,17.1832,17.1193,17.1488,161071.1025
2006-09-12 15:10:00,34.91,34.99,34.91,34.98,132974.9467491632,17.1439,17.1832,17.1439,17.1783,132974.9467
2006-09-12 15:20:00,34.98,35.05,34.97,35.05,177097.06866822194,17.1783,17.2126,17.1734,17.2126,177097.0687
2006-09-12 15:30:00,35.05,35.05,35.01,35.02,65523.88680393549,17.2126,17.2126,17.193,17.1979,65523.8868
2006-09-12 15:40:00,35.02,35.05,34.98,35.04,212191.9058728066,17.1979,17.2126,17.1783,17.2077,212191.9059
2006-09-12 15:50:00,35.05,35.09,35.0,35.0,118166.14261081246,17.2126,17.2323,17.1881,17.1881,118166.1426
2006-09-13 09:30:00,34.84,34.91,34.82,34.87,68668.22192920174,17.1095,17.1439,17.0997,17.1242,68668.2219
2006-09-13 09:40:00,34.87,34.89,34.8,34.81,96257.22689927983,17.1242,17.1341,17.0899,17.0948,96257.2269
2006-09-13 09:50:00,34.81,34.9,34.79,34.9,71406.83639314333,17.0948,17.139,17.085,17.139,71406.8364
2006-09-13 10:00:00,34.9,34.99,34.83,34.99,96460.0872299422,17.139,17.1832,17.1046,17.1832,96460.0872
2006-09-13 10:10:00,34.99,35.0,34.95,34.98,61973.83101734456,17.1832,17.1881,17.1635,17.1783,61973.831
2006-09-13 10:20:00,34.98,34.99,34.94,34.96,69378.23308651993,17.1783,17.1832,17.1586,17.1684,69378.2331
2006-09-13 10:30:00,34.96,35.0,34.94,34.97,51932.24464955878,17.1684,17.1881,17.1586,17.1734,51932.2446
2006-09-13 10:40:00,34.97,35.03,34.97,35.0,58220.91490009129,17.1734,17.2028,17.1734,17.1881,58220.9149
2006-09-13 10:50:00,35.0,35.1,34.99,35.01,57510.9037427731,17.1881,17.2372,17.1832,17.193,57510.9037
2006-09-13 11:00:00,35.01,35.04,34.95,34.95,61060.95952936403,17.193,17.2077,17.1635,17.1635,61060.9595
2006-09-13 11:10:00,34.96,35.0,34.93,34.94,69682.52358251344,17.1684,17.1881,17.1537,17.1586,69682.5236
2006-09-13 11:20:00,34.94,34.95,34.85,34.93,78709.80829698752,17.1586,17.1635,17.1144,17.1537,78709.8083
2006-09-13 11:30:00,34.92,34.95,34.89,34.95,99502.99218987727,17.1488,17.1635,17.1341,17.1635,99502.9922
2006-09-13 11:40:00,34.94,34.96,34.86,34.87,305609.08814281365,17.1586,17.1684,17.1193,17.1242,305609.0881
2006-09-13 11:50:00,34.86,34.88,34.86,34.87,93112.8917740136,17.1193,17.1292,17.1193,17.1242,93112.8918
2006-09-13 12:00:00,34.88,34.88,34.86,34.88,72218.27771579268,17.1292,17.1292,17.1193,17.1292,72218.2777
2006-09-13 12:10:00,34.88,34.9,34.85,34.89,458362.9171315549,17.1292,17.139,17.1144,17.1341,458362.9171
2006-09-13 12:20:00,34.89,35.01,34.88,35.0,172228.4207323258,17.1341,17.193,17.1292,17.1881,172228.4207
2006-09-13 12:30:00,34.99,35.03,34.97,35.02,48990.76985495487,17.1832,17.2028,17.1734,17.1979,48990.7699
2006-09-13 12:40:00,35.01,35.07,34.98,35.04,72421.13804645502,17.193,17.2225,17.1783,17.2077,72421.138
2006-09-13 12:50:00,35.04,35.04,34.99,35.0,82259.86408357846,17.2077,17.2077,17.1832,17.1881,82259.8641
2006-09-13 13:00:00,35.0,35.02,35.0,35.01,64408.15498529263,17.1881,17.1979,17.1881,17.193,64408.155
2006-09-13 13:10:00,35.01,35.06,35.0,35.05,49700.78101227305,17.193,17.2176,17.1881,17.2126,49700.781
2006-09-13 13:20:00,35.04,35.06,35.02,35.06,37123.44051120804,17.2077,17.2176,17.1979,17.2176,37123.4405
2006-09-13 13:30:00,35.06,35.13,35.05,35.13,55482.30043614971,17.2176,17.2519,17.2126,17.2519,55482.3004
2006-09-13 13:40:00,35.13,35.16,35.12,35.15,43513.540927071714,17.2519,17.2667,17.247,17.2618,43513.5409
2006-09-13 13:50:00,35.15,35.19,35.15,35.18,23531.79835683132,17.2618,17.2814,17.2618,17.2765,23531.7984
2006-09-13 14:00:00,35.18,35.18,35.13,35.14,55685.16076681205,17.2765,17.2765,17.2519,17.2568,55685.1608
2006-09-13 14:10:00,35.14,35.14,35.03,35.03,100923.01450451365,17.2568,17.2568,17.2028,17.2028,100923.0145
2006-09-13 14:20:00,35.03,35.1,35.0,35.09,52845.116137539306,17.2028,17.2372,17.1881,17.2323,52845.1161
2006-09-13 14:30:00,35.09,35.1,35.05,35.1,78608.37813165635,17.2323,17.2372,17.2126,17.2372,78608.3781
2006-09-13 14:40:00,35.1,35.16,35.06,35.15,83477.02606755249,17.2372,17.2667,17.2176,17.2618,83477.0261
2006-09-13 14:50:00,35.15,35.18,35.12,35.18,57003.75291611726,17.2618,17.2765,17.247,17.2765,57003.7529
2006-09-13 15:00:00,35.19,35.19,35.14,35.14,46049.29506035095,17.2814,17.2814,17.2568,17.2568,46049.2951
2006-09-13 15:10:00,35.15,35.17,35.15,35.16,32761.943401967743,17.2618,17.2716,17.2618,17.2667,32761.9434
2006-09-13 15:20:00,35.16,35.24,35.15,35.22,52845.116137539306,17.2667,17.3059,17.2618,17.2961,52845.1161
2006-09-13 15:30:00,35.2,35.24,35.17,35.2,189167.2583426311,17.2863,17.3059,17.2716,17.2863,189167.2583
2006-09-13 15:40:00,35.19,35.2,35.12,35.15,197585.96206511816,17.2814,17.2863,17.247,17.2618,197585.9621
2006-09-13 15:50:00,35.15,35.16,35.1,35.15,265949.8934983264,17.2618,17.2667,17.2372,17.2618,265949.8935
2006-09-14 09:30:00,35.41,35.54,35.3,35.32,674003.4486256213,17.3894,17.4533,17.3354,17.3452,674003.4486
2006-09-14 09:40:00,35.33,35.35,35.05,35.06,300233.2893802617,17.3501,17.36,17.2126,17.2176,300233.2894
2006-09-14 09:50:00,35.09,35.14,34.87,34.87,172837.0017243128,17.2323,17.2568,17.1242,17.1242,172837.0017
2006-09-14 10:00:00,34.86,34.86,34.48,34.7,348514.0480778984,17.1193,17.1193,16.9327,17.0408,348514.0481
2006-09-14 10:10:00,34.71,35.0,34.69,35.0,121716.1983974034,17.0457,17.1881,17.0359,17.1881,121716.1984
2006-09-14 10:20:00,35.01,35.05,34.76,34.77,88852.82483010448,17.193,17.2126,17.0702,17.0751,88852.8248
2006-09-14 10:30:00,34.77,34.86,34.73,34.84,110051.7293843189,17.0751,17.1193,17.0555,17.1095,110051.7294
2006-09-14 10:40:00,34.81,34.87,34.75,34.82,72928.28887311087,17.0948,17.1242,17.0653,17.0997,72928.2889
2006-09-14 10:50:00,34.82,34.84,34.79,34.82,71508.2665584745,17.0997,17.1095,17.085,17.0997,71508.2666
2006-09-14 11:00:00,34.82,34.82,34.73,34.74,49193.6301856172,17.0997,17.0997,17.0555,17.0604,49193.6302
2006-09-14 11:10:00,34.73,34.74,34.61,34.65,67653.92027589005,17.0555,17.0604,16.9966,17.0162,67653.9203
2006-09-14 11:20:00,34.64,34.64,34.56,34.57,94025.76326199411,17.0113,17.0113,16.972,16.9769,94025.7633
2006-09-14 11:30:00,34.55,34.59,34.46,34.47,106501.67359772796,16.9671,16.9867,16.9229,16.9278,106501.6736
2006-09-14 11:40:00,34.48,34.5,34.32,34.48,132366.3657571762,16.9327,16.9425,16.8541,16.9327,132366.3658
2006-09-14 11:50:00,34.48,34.68,34.47,34.66,81651.28309159144,16.9327,17.0309,16.9278,17.0211,81651.2831
2006-09-14 12:00:00,34.66,34.72,34.48,34.48,112993.2041789228,17.0211,17.0506,16.9327,16.9327,112993.2042
2006-09-14 12:10:00,34.49,34.51,34.48,34.51,44832.13307637692,16.9376,16.9475,16.9327,16.9475,44832.1331
2006-09-14 12:20:00,34.51,34.51,34.46,34.51,64611.015315954966,16.9475,16.9475,16.9229,16.9475,64611.0153
2006-09-14 12:30:00,34.51,34.51,34.46,34.5,45745.00456435744,16.9475,16.9475,16.9229,16.9425,45745.0046
2006-09-14 12:40:00,34.51,34.51,34.41,34.41,43006.39010041586,16.9475,16.9475,16.8983,16.8983,43006.3901
2006-09-14 12:50:00,34.41,34.42,34.38,34.41,92605.74094735774,16.8983,16.9033,16.8836,16.8983,92605.7409
2006-09-14 13:00:00,34.41,34.44,34.39,34.4,46759.30621766914,16.8983,16.9131,16.8885,16.8934,46759.3062
2006-09-14 13:10:00,34.39,34.43,34.38,34.41,40774.92646313013,16.8885,16.9082,16.8836,16.8983,40774.9265
2006-09-14 13:20:00,34.41,34.48,34.39,34.48,42397.809108428846,16.8983,16.9327,16.8885,16.9327,42397.8091
2006-09-14 13:30:00,34.48,34.56,34.48,34.53,61466.68019068871,16.9327,16.972,16.9327,16.9573,61466.6802
2006-09-14 13:40:00,34.54,34.56,34.52,34.53,47773.60787098083,16.9622,16.972,16.9524,16.9573,47773.6079
2006-09-14 13:50:00,34.53,34.56,34.44,34.45,50309.36200426007,16.9573,16.972,16.9131,16.918,50309.362
2006-09-14 14:00:00,34.44,34.45,34.38,34.41,110660.31037630592,16.9131,16.918,16.8836,16.8983,110660.3104
2006-09-14 14:10:00,34.4,34.46,34.37,34.45,64611.015315954966,16.8934,16.9229,16.8787,16.918,64611.0153
2006-09-14 14:20:00,34.44,34.5,34.41,34.5,80129.8306116239,16.9131,16.9425,16.8983,16.9425,80129.8306
2006-09-14 14:30:00,34.5,34.52,34.41,34.41,95851.50623795515,16.9425,16.9524,16.8983,16.8983,95851.5062
2006-09-14 14:40:00,34.41,34.42,34.31,34.32,60350.948372045845,16.8983,16.9033,16.8492,16.8541,60350.9484
2006-09-14 14:50:00,34.32,34.34,34.31,34.34,112181.76285627346,16.8541,16.864,16.8492,16.864,112181.7629
2006-09-14 15:00:00,34.33,34.37,34.33,34.37,99908.71285120194,16.8591,16.8787,16.8591,16.8787,99908.7129
2006-09-14 15:10:00,34.37,34.37,34.35,34.36,75768.33350238361,16.8787,16.8787,16.8689,16.8738,75768.3335
2006-09-14 15:20:00,34.36,34.36,34.29,34.29,164418.29800182575,16.8738,16.8738,16.8394,16.8394,164418.298
2006-09-14 15:30:00,34.31,34.31,34.22,34.22,163403.99634851405,16.8492,16.8492,16.805,16.805,163403.9963
2006-09-14 15:40:00,34.21,34.22,34.11,34.19,181052.8451161376,16.8001,16.805,16.751,16.7903,181052.8451
2006-09-14 15:50:00,34.2,34.25,34.16,34.25,162592.55502586468,16.7952,16.8198,16.7756,16.8198,162592.555
2006-09-15 09:30:00,34.16,34.26,34.16,34.24,682726.4428441018,16.7756,16.8247,16.7756,16.8149,682726.4428
2006-09-15 09:40:00,34.26,34.26,33.96,34.07,208134.6992595598,16.8247,16.8247,16.6774,16.7314,208134.6993
2006-09-15 09:50:00,34.1,34.16,34.0,34.0,87635.66284613044,16.7461,16.7756,16.697,16.697,87635.6628
2006-09-15 10:00:00,34.01,34.24,33.99,34.24,83679.88639821483,16.7019,16.8149,16.6921,16.8149,83679.8864
2006-09-15 10:10:00,34.24,34.26,34.12,34.13,94938.63474997463,16.8149,16.8247,16.7559,16.7608,94938.6347
2006-09-15 10:20:00,34.11,34.21,34.11,34.18,36109.13885789634,16.751,16.8001,16.751,16.7854,36109.1389
2006-09-15 10:30:00,34.19,34.19,34.05,34.14,66943.90911857186,16.7903,16.7903,16.7216,16.7658,66943.9091
2006-09-15 10:40:00,34.12,34.26,34.1,34.26,206511.81661426107,16.7559,16.8247,16.7461,16.8247,206511.8166
2006-09-15 10:50:00,34.26,34.26,34.21,34.24,55989.45126280556,16.8247,16.8247,16.8001,16.8149,55989.4513
2006-09-15 11:00:00,34.25,34.3,34.25,34.26,68668.22192920174,16.8198,16.8443,16.8198,16.8247,68668.2219
2006-09-15 11:10:00,34.26,34.27,34.08,34.08,46962.16654833147,16.8247,16.8296,16.7363,16.7363,46962.1665
2006-09-15 11:20:00,34.09,34.15,34.01,34.13,68059.64093721473,16.7412,16.7707,16.7019,16.7608,68059.6409
2006-09-15 11:30:00,34.14,34.23,34.13,34.22,36920.580180545694,16.7658,16.81,16.7608,16.805,36920.5802
2006-09-15 11:40:00,34.21,34.23,34.16,34.2,39557.7644791561,16.8001,16.81,16.7756,16.7952,39557.7645
2006-09-15 11:50:00,34.18,34.2,34.1,34.12,39354.90414849376,16.7854,16.7952,16.7461,16.7559,39354.9041
2006-09-15 12:00:00,34.11,34.12,34.05,34.08,53250.83679886398,16.751,16.7559,16.7216,16.7363,53250.8368
2006-09-15 12:10:00,34.08,34.09,34.06,34.06,58525.2053960848,16.7363,16.7412,16.7265,16.7265,58525.2054
2006-09-15 12:20:00,34.04,34.08,34.01,34.08,41383.50745511715,16.7166,16.7363,16.7019,16.7363,41383.5075
2006-09-15 12:30:00,34.08,34.11,34.05,34.06,58525.2053960848,16.7363,16.751,16.7216,16.7265,58525.2054
2006-09-15 12:40:00,34.06,34.06,34.02,34.04,32761.943401967743,16.7265,16.7265,16.7068,16.7166,32761.9434
2006-09-15 12:50:00,34.04,34.04,33.91,33.93,53859.417790851,16.7166,16.7166,16.6528,16.6626,53859.4178
2006-09-15 13:00:00,33.93,33.99,33.92,33.99,39456.33431382493,16.6626,16.6921,16.6577,16.6921,39456.3343
2006-09-15 13:10:00,33.99,33.99,33.94,33.96,47875.038036312,16.6921,16.6921,16.6675,16.6774,47875.038
2006-09-15 13:20:00,33.95,33.96,33.89,33.9,42093.518612435335,16.6724,16.6774,16.643,16.6479,42093.5186
2006-09-15 13:30:00,33.9,33.94,33.89,33.93,67552.49011055888,16.6479,16.6675,16.643,16.6626,67552.4901
2006-09-15 13:40:00,33.92,33.97,33.92,33.94,69885.38391317578,16.6577,16.6823,16.6577,16.6675,69885.3839
2006-09-15 13:50:00,33.94,33.94,33.85,33.91,76376.91449437062,16.6675,16.6675,16.6233,16.6528,76376.9145
2006-09-15 14:00:00,33.9,33.9,33.8,33.84,110153.15954965008,16.6479,16.6479,16.5988,16.6184,110153.1595
2006-09-15 14:10:00,33.84,33.87,33.82,33.87,59640.93721472766,16.6184,16.6332,16.6086,16.6332,59640.9372
2006-09-15 14:20:00,33.86,33.89,33.85,33.88,62176.6913480069,16.6282,16.643,16.6233,16.6381,62176.6913
2006-09-15 14:30:00,33.88,33.89,33.8,33.86,71305.40622781216,16.6381,16.643,16.5988,16.6282,71305.4062
2006-09-15 14:40:00,33.86,33.87,33.73,33.75,66335.32812658485,16.6282,16.6332,16.5644,16.5742,66335.3281
2006-09-15 14:50:00,33.75,33.82,33.71,33.81,94431.4839233188,16.5742,16.6086,16.5546,16.6037,94431.4839
2006-09-15 15:00:00,33.82,33.82,33.76,33.77,64813.87564661731,16.6086,16.6086,16.5791,16.5841,64813.8756
2006-09-15 15:10:00,33.76,33.78,33.7,33.74,157216.7562633127,16.5791,16.589,16.5497,16.5693,157216.7563
2006-09-15 15:20:00,33.75,33.77,33.7,33.7,164215.4376711634,16.5742,16.5841,16.5497,16.5497,164215.4377
2006-09-15 15:30:00,33.69,33.73,33.64,33.68,217263.41413936505,16.5448,16.5644,16.5202,16.5399,217263.4141
2006-09-15 15:40:00,33.68,33.69,33.42,33.6,496399.2291307435,16.5399,16.5448,16.4122,16.5006,496399.2291
2006-09-15 15:50:00,33.6,33.64,33.57,33.57,582919.160158231,16.5006,16.5202,16.4858,16.4858,582919.1602
2006-09-18 09:30:00,33.52,33.61,33.52,33.54,120397.60624809818,16.4613,16.5055,16.4613,16.4711,120397.6062
2006-09-18 09:40:00,33.54,33.89,33.54,33.69,140480.77898366973,16.4711,16.643,16.4711,16.5448,140480.779
2006-09-18 09:50:00,33.69,33.69,33.59,33.61,51019.37316157825,16.5448,16.5448,16.4957,16.5055,51019.3732
2006-09-18 10:00:00,33.59,33.66,33.59,33.66,111471.75169895528,16.4957,16.53,16.4957,16.53,111471.7517
2006-09-18 10:10:00,33.68,33.84,33.67,33.82,97880.10954457856,16.5399,16.6184,16.5349,16.6086,97880.1095
2006-09-18 10:20:00,33.81,33.87,33.73,33.77,67653.92027589005,16.6037,16.6332,16.5644,16.5841,67653.9203
2006-09-18 10:30:00,33.76,33.86,33.74,33.83,64002.43432396795,16.5791,16.6282,16.5693,16.6135,64002.4343
2006-09-18 10:40:00,33.83,33.87,33.8,33.8,33573.3847246171,16.6135,16.6332,16.5988,16.5988,33573.3847
2006-09-18 10:50:00,33.81,33.81,33.65,33.65,74246.88102241607,16.6037,16.6037,16.5251,16.5251,74246.881
2006-09-18 11:00:00,33.64,33.71,33.64,33.71,37833.45166852622,16.5202,16.5546,16.5202,16.5546,37833.4517
2006-09-18 11:10:00,33.71,33.72,33.64,33.68,38644.89299117558,16.5546,16.5595,16.5202,16.5399,38644.893
2006-09-18 11:20:00,33.69,33.69,33.64,33.66,47063.59671366264,16.5448,16.5448,16.5202,16.53,47063.5967
2006-09-18 11:30:00,33.66,33.71,33.65,33.68,70595.39507049396,16.53,16.5546,16.5251,16.5399,70595.3951
2006-09-18 11:40:00,33.69,33.72,33.67,33.71,46049.29506035095,16.5448,16.5595,16.5349,16.5546,46049.2951
2006-09-18 11:50:00,33.72,33.77,33.71,33.77,35297.69753524698,16.5595,16.5841,16.5546,16.5841,35297.6975
2006-09-18 12:00:00,33.77,33.79,33.76,33.77,39862.05497514961,16.5841,16.5939,16.5791,16.5841,39862.055
2006-09-18 12:10:00,33.77,33.78,33.76,33.77,163809.71700983873,16.5841,16.589,16.5791,16.5841,163809.717
2006-09-18 12:20:00,33.77,33.81,33.76,33.81,93924.33309666294,16.5841,16.6037,16.5791,16.6037,93924.3331
2006-09-18 12:30:00,33.82,33.87,33.79,33.85,33370.524393954765,16.6086,16.6332,16.5939,16.6233,33370.5244
2006-09-18 12:40:00,33.86,33.9,33.85,33.9,36717.71984988335,16.6282,16.6479,16.6233,16.6479,36717.7198
2006-09-18 12:50:00,33.9,33.9,33.83,33.86,55482.30043614971,16.6479,16.6479,16.6135,16.6282,55482.3004
2006-09-18 13:00:00,33.86,33.89,33.83,33.85,32254.79257531189,16.6282,16.643,16.6135,16.6233,32254.7926
2006-09-18 13:10:00,33.84,33.92,33.84,33.91,57916.624404097776,16.6184,16.6577,16.6184,16.6528,57916.6244
2006-09-18 13:20:00,33.92,33.97,33.91,33.93,43412.11076174054,16.6577,16.6823,16.6528,16.6626,43412.1108
2006-09-18 13:30:00,33.93,33.98,33.91,33.97,63698.14382797444,16.6626,16.6872,16.6528,16.6823,63698.1438
2006-09-18 13:40:00,33.96,33.97,33.85,33.86,97170.09838726035,16.6774,16.6823,16.6233,16.6282,97170.0984
2006-09-18 13:50:00,33.85,33.87,33.78,33.78,48382.18886296784,16.6233,16.6332,16.589,16.589,48382.1889
2006-09-18 14:00:00,33.78,33.78,33.66,33.68,70088.24424383811,16.589,16.589,16.53,16.5399,70088.2442
2006-09-18 14:10:00,33.68,33.79,33.67,33.73,50309.36200426007,16.5399,16.5939,16.5349,16.5644,50309.362
2006-09-18 14:20:00,33.73,33.75,33.66,33.66,44933.563241708085,16.5644,16.5742,16.53,16.53,44933.5632
2006-09-18 14:30:00,33.66,33.68,33.6,33.64,59843.79754539,16.53,16.5399,16.5006,16.5202,59843.7975
2006-09-18 14:40:00,33.66,33.67,33.64,33.67,37123.44051120804,16.53,16.5349,16.5202,16.5349,37123.4405
2006-09-18 14:50:00,33.67,33.74,33.67,33.74,29110.457450045644,16.5349,16.5693,16.5349,16.5693,29110.4575
2006-09-18 15:00:00,33.74,33.74,33.69,33.7,37123.44051120804,16.5693,16.5693,16.5448,16.5497,37123.4405
2006-09-18 15:10:00,33.71,33.71,33.67,33.68,28907.597119383303,16.5546,16.5546,16.5349,16.5399,28907.5971
2006-09-18 15:20:00,33.67,33.77,33.66,33.77,45339.28390303276,16.5349,16.5841,16.53,16.5841,45339.2839
2006-09-18 15:30:00,33.78,33.81,33.7,33.76,69378.23308651993,16.589,16.6037,16.5497,16.5791,69378.2331
2006-09-18 15:40:00,33.77,33.77,33.66,33.73,89055.6851607668,16.5841,16.5841,16.53,16.5644,89055.6852
2006-09-18 15:50:00,33.73,33.77,33.68,33.7,83172.73557155898,16.5644,16.5841,16.5399,16.5497,83172.7356
2006-09-19 09:30:00,33.9,34.01,33.89,33.92,361395.6790749569,16.6479,16.7019,16.643,16.6577,361395.6791
2006-09-19 09:40:00,33.92,34.0,33.87,33.92,149000.912871488,16.6577,16.697,16.6332,16.6577,149000.9129
2006-09-19 09:50:00,33.92,33.99,33.91,33.97,130844.91327720865,16.6577,16.6921,16.6528,16.6823,130844.9133
2006-09-19 10:00:00,33.98,34.1,33.95,33.98,91895.72979003956,16.6872,16.7461,16.6724,16.6872,91895.7298
2006-09-19 10:10:00,33.98,34.01,33.87,33.89,81448.4227609291,16.6872,16.7019,16.6332,16.643,81448.4228
2006-09-19 10:20:00,33.87,33.91,33.75,33.76,87534.23268079926,16.6332,16.6528,16.5742,16.5791,87534.2327
2006-09-19 10:30:00,33.75,33.76,33.58,33.6,95750.076072624,16.5742,16.5791,16.4907,16.5006,95750.0761
2006-09-19 10:40:00,33.6,33.62,33.46,33.47,114616.08682422152,16.5006,16.5104,16.4318,16.4367,114616.0868
2006-09-19 10:50:00,33.46,33.52,33.41,33.44,140379.34881833856,16.4318,16.4613,16.4073,16.422,140379.3488
2006-09-19 11:00:00,33.44,33.61,33.43,33.58,96460.0872299422,16.422,16.5055,16.4171,16.4907,96460.0872
2006-09-19 11:10:00,33.58,33.59,33.53,33.56,45643.57439902627,16.4907,16.4957,16.4662,16.4809,45643.5744
2006-09-19 11:20:00,33.54,33.56,33.46,33.46,36210.56902322751,16.4711,16.4809,16.4318,16.4318,36210.569
2006-09-19 11:30:00,33.47,33.56,33.46,33.48,44020.69175372756,16.4367,16.4809,16.4318,16.4416,44020.6918
2006-09-19 11:40:00,33.48,33.48,33.37,33.4,80535.55127294858,16.4416,16.4416,16.3876,16.4023,80535.5513
2006-09-19 11:50:00,33.4,33.44,33.38,33.42,43209.2504310782,16.4023,16.422,16.3925,16.4122,43209.2504
2006-09-19 12:00:00,33.42,33.46,33.32,33.32,94938.63474997463,16.4122,16.4318,16.3631,16.3631,94938.6347
2006-09-19 12:10:00,33.32,33.43,33.28,33.41,68262.50126787707,16.3631,16.4171,16.3434,16.4073,68262.5013
2006-09-19 12:20:00,33.41,33.45,33.33,33.34,82969.87524089664,16.4073,16.4269,16.368,16.3729,82969.8752
2006-09-19 12:30:00,33.33,33.35,33.32,33.34,63596.71366264327,16.368,16.3778,16.3631,16.3729,63596.7137
2006-09-19 12:40:00,33.33,33.42,33.29,33.42,67653.92027589005,16.368,16.4122,16.3483,16.4122,67653.9203
2006-09-19 12:50:00,33.42,33.46,33.37,33.44,41890.658281773,16.4122,16.4318,16.3876,16.422,41890.6583
2006-09-19 13:00:00,33.44,33.5,33.44,33.48,25560.40166345471,16.422,16.4515,16.422,16.4416,25560.4017
2006-09-19 13:10:00,33.47,33.49,33.38,33.38,34384.826047266455,16.4367,16.4465,16.3925,16.3925,34384.826
2006-09-19 13:20:00,33.39,33.52,33.37,33.46,48077.89836697434,16.3974,16.4613,16.3876,16.4318,48077.8984
2006-09-19 13:30:00,33.46,33.46,33.39,33.41,39557.7644791561,16.4318,16.4318,16.3974,16.4073,39557.7645
2006-09-19 13:40:00,33.41,33.43,33.33,33.43,37326.300841870376,16.4073,16.4171,16.368,16.4171,37326.3008
2006-09-19 13:50:00,33.41,33.46,33.38,33.45,42803.52976975353,16.4073,16.4318,16.3925,16.4269,42803.5298
2006-09-19 14:00:00,33.44,33.49,33.41,33.43,43513.540927071714,16.422,16.4465,16.4073,16.4171,43513.5409
2006-09-19 14:10:00,33.45,33.45,33.32,33.33,79419.8194543057,16.4269,16.4269,16.3631,16.368,79419.8195
2006-09-19 14:20:00,33.34,33.44,33.34,33.43,27081.854143422253,16.3729,16.422,16.3729,16.4171,27081.8541
2006-09-19 14:30:00,33.43,33.48,33.39,33.39,44324.98224972107,16.4171,16.4416,16.3974,16.3974,44324.9822
2006-09-19 14:40:00,33.38,33.4,33.31,33.31,57815.194238766606,16.3925,16.4023,16.3581,16.3581,57815.1942
2006-09-19 14:50:00,33.33,33.4,33.31,33.33,42296.37894309768,16.368,16.4023,16.3581,16.368,42296.3789
2006-09-19 15:00:00,33.33,33.37,33.33,33.37,50309.36200426007,16.368,16.3876,16.368,16.3876,50309.362
2006-09-19 15:10:00,33.37,33.47,33.36,33.41,58525.2053960848,16.3876,16.4367,16.3827,16.4073,58525.2054
2006-09-19 15:20:00,33.4,33.4,33.36,33.37,81245.56243026676,16.4023,16.4023,16.3827,16.3876,81245.5624
2006-09-19 15:30:00,33.39,33.42,33.31,33.39,72015.41738513033,16.3974,16.4122,16.3581,16.3974,72015.4174
2006-09-19 15:40:00,33.4,33.42,33.32,33.32,73739.73019576022,16.4023,16.4122,16.3631,16.3631,73739.7302
2006-09-19 15:50:00,33.33,33.41,33.32,33.37,114210.36616289684,16.368,16.4073,16.3631,16.3876,114210.3662
2006-09-20 09:30:00,33.47,33.54,33.42,33.51,75768.33350238361,16.4367,16.4711,16.4122,16.4564,75768.3335
2006-09-20 09:40:00,33.51,33.79,33.47,33.79,60148.08804138351,16.4564,16.5939,16.4367,16.5939,60148.088
2006-09-20 09:50:00,33.79,33.91,33.7,33.72,62278.12151333807,16.5939,16.6528,16.5497,16.5595,62278.1215
2006-09-20 10:00:00,33.71,33.71,33.59,33.62,41789.22811644183,16.5546,16.5546,16.4957,16.5104,41789.2281
2006-09-20 10:10:00,33.62,33.69,33.48,33.68,66132.46779592251,16.5104,16.5448,16.4416,16.5399,66132.4678
2006-09-20 10:20:00,33.68,33.91,33.67,33.89,59945.22771072117,16.5399,16.6528,16.5349,16.643,59945.2277
2006-09-20 10:30:00,33.89,33.91,33.79,33.85,58423.77523075363,16.643,16.6528,16.5939,16.6233,58423.7752
2006-09-20 10:40:00,33.86,33.91,33.82,33.9,52845.116137539306,16.6282,16.6528,16.6086,16.6479,52845.1161
2006-09-20 10:50:00,33.91,33.91,33.73,33.77,49396.49051627954,16.6528,16.6528,16.5644,16.5841,49396.4905
2006-09-20 11:00:00,33.77,33.82,33.62,33.64,64002.43432396795,16.5841,16.6086,16.5104,16.5202,64002.4343
2006-09-20 11:10:00,33.66,33.67,33.59,33.59,58626.63556141596,16.53,16.5349,16.4957,16.4957,58626.6356
2006-09-20 11:20:00,33.59,33.78,33.59,33.72,50512.22233492241,16.4957,16.589,16.4957,16.5595,50512.2223
2006-09-20 11:30:00,33.72,33.79,33.72,33.79,19576.02190891571,16.5595,16.5939,16.5595,16.5939,19576.0219
2006-09-20 11:40:00,33.79,33.82,33.77,33.77,39152.04381783142,16.5939,16.6086,16.5841,16.5841,39152.0438
2006-09-20 11:50:00,33.77,33.77,33.7,33.7,43006.39010041586,16.5841,16.5841,16.5497,16.5497,43006.3901
2006-09-20 12:00:00,33.72,33.72,33.58,33.58,33877.67522061061,16.5595,16.5595,16.4907,16.4907,33877.6752
2006-09-20 12:10:00,33.59,33.62,33.58,33.62,23126.077695506643,16.4957,16.5104,16.4907,16.5104,23126.0777
2006-09-20 12:20:00,33.61,33.65,33.57,33.63,42600.66943909119,16.5055,16.5251,16.4858,16.5153,42600.6694
2006-09-20 12:30:00,33.64,33.65,33.59,33.59,40267.77563647429,16.5202,16.5251,16.4957,16.4957,40267.7756
2006-09-20 12:40:00,33.59,33.61,33.55,33.56,32660.513236636576,16.4957,16.5055,16.476,16.4809,32660.5132
2006-09-20 12:50:00,33.56,33.57,33.53,33.53,39659.19464448728,16.4809,16.4858,16.4662,16.4662,39659.1946
2006-09-20 13:00:00,33.52,33.54,33.47,33.51,95648.64590729284,16.4613,16.4711,16.4367,16.4564,95648.6459
2006-09-20 13:10:00,33.52,33.52,33.5,33.5,17851.70909828583,16.4613,16.4613,16.4515,16.4515,17851.7091
2006-09-20 13:20:00,33.51,33.52,33.49,33.51,34891.97687392231,16.4564,16.4613,16.4465,16.4564,34891.9769
2006-09-20 13:30:00,33.52,33.52,33.49,33.52,53047.97646820165,16.4613,16.4613,16.4465,16.4613,53047.9765
2006-09-20 13:40:00,33.52,33.52,33.46,33.51,75159.75251039659,16.4613,16.4613,16.4318,16.4564,75159.7525
2006-09-20 13:50:00,33.51,33.52,33.5,33.5,37224.870676539205,16.4564,16.4613,16.4515,16.4515,37224.8707
2006-09-20 14:00:00,33.5,33.56,33.5,33.54,200324.57652905973,16.4515,16.4809,16.4515,16.4711,200324.5765
2006-09-20 14:10:00,33.54,33.66,33.52,33.53,66538.18845724719,16.4711,16.53,16.4613,16.4662,66538.1885
2006-09-20 14:20:00,33.53,33.6,33.44,33.48,96662.94756060452,16.4662,16.5006,16.422,16.4416,96662.9476
2006-09-20 14:30:00,33.48,33.59,33.48,33.48,59945.22771072117,16.4416,16.4957,16.4416,16.4416,59945.2277
2006-09-20 14:40:00,33.48,33.54,33.46,33.49,45542.1442336951,16.4416,16.4711,16.4318,16.4465,45542.1442
2006-09-20 14:50:00,33.5,33.65,33.49,33.61,53859.417790851,16.4515,16.5251,16.4465,16.5055,53859.4178
2006-09-20 15:00:00,33.6,33.64,33.5,33.51,51120.80332690942,16.5006,16.5202,16.4515,16.4564,51120.8033
2006-09-20 15:10:00,33.51,33.56,33.51,33.54,38442.03266051324,16.4564,16.4809,16.4564,16.4711,38442.0327
2006-09-20 15:20:00,33.54,33.57,33.49,33.57,45846.43472968861,16.4711,16.4858,16.4465,16.4858,45846.4347
2006-09-20 15:30:00,33.57,33.6,33.5,33.5,59133.78638807181,16.4858,16.5006,16.4515,16.4515,59133.7864
2006-09-20 15:40:00,33.5,33.52,33.45,33.52,95242.92524596814,16.4515,16.4613,16.4269,16.4613,95242.9252
2006-09-20 15:50:00,33.52,33.63,33.51,33.57,113804.64550157216,16.4613,16.5153,16.4564,16.4858,113804.6455
2006-09-21 09:30:00,33.67,33.91,33.67,33.91,80028.40044629273,16.5349,16.6528,16.5349,16.6528,80028.4004
2006-09-21 09:40:00,33.91,33.97,33.62,33.68,94330.05375798764,16.6528,16.6823,16.5104,16.5399,94330.0538
2006-09-21 09:50:00,33.68,33.68,33.51,33.55,94431.4839233188,16.5399,16.5399,16.4564,16.476,94431.4839
2006-09-21 10:00:00,33.55,33.55,33.37,33.53,156405.31494066335,16.476,16.476,16.3876,16.4662,156405.3149
2006-09-21 10:10:00,33.54,33.54,33.42,33.42,62582.41200933157,16.4711,16.4711,16.4122,16.4122,62582.412
2006-09-21 10:20:00,33.43,33.47,33.42,33.43,100923.01450451365,16.4171,16.4367,16.4122,16.4171,100923.0145
2006-09-21 10:30:00,33.43,33.49,33.42,33.48,68769.65209453291,16.4171,16.4465,16.4122,16.4416,68769.6521
2006-09-21 10:40:00,33.48,33.57,33.48,33.54,44223.5520843899,16.4416,16.4858,16.4416,16.4711,44223.5521
2006-09-21 10:50:00,33.55,33.57,33.5,33.52,41079.216959123645,16.476,16.4858,16.4515,16.4613,41079.217
2006-09-21 11:00:00,33.51,33.62,33.49,33.61,73334.00953443554,16.4564,16.5104,16.4465,16.5055,73334.0095
2006-09-21 11:10:00,33.59,33.62,33.58,33.6,50309.36200426007,16.4957,16.5104,16.4907,16.5006,50309.362
2006-09-21 11:20:00,33.6,33.6,33.52,33.53,56902.32275078609,16.5006,16.5006,16.4613,16.4662,56902.3228
2006-09-21 11:30:00,33.53,33.53,33.49,33.5,27893.29546607161,16.4662,16.4662,16.4465,16.4515,27893.2955
2006-09-21 11:40:00,33.51,33.54,33.47,33.53,53555.12729485749,16.4564,16.4711,16.4367,16.4662,53555.1273
2006-09-21 11:50:00,33.53,33.57,33.53,33.56,42600.66943909119,16.4662,16.4858,16.4662,16.4809,42600.6694
2006-09-21 12:00:00,33.55,33.55,33.42,33.49,70392.53473983162,16.476,16.476,16.4122,16.4465,70392.5347
2006-09-21 12:10:00,33.49,33.51,33.42,33.47,68668.22192920174,16.4465,16.4564,16.4122,16.4367,68668.2219
2006-09-21 12:20:00,33.48,33.49,33.42,33.44,45440.71406836393,16.4416,16.4465,16.4122,16.422,45440.7141
2006-09-21 12:30:00,33.42,33.5,33.42,33.5,20590.323562227408,16.4122,16.4515,16.4122,16.4515,20590.3236
2006-09-21 12:40:00,33.49,33.5,33.42,33.45,35399.12770057815,16.4465,16.4515,16.4122,16.4269,35399.1277
2006-09-21 12:50:00,33.45,33.45,33.39,33.44,44122.12191905873,16.4269,16.4269,16.3974,16.422,44122.1219
2006-09-21 13:00:00,33.43,33.44,33.35,33.4,26473.27315143524,16.4171,16.422,16.3778,16.4023,26473.2732
2006-09-21 13:10:00,33.4,33.42,33.4,33.42,22213.20620752612,16.4023,16.4122,16.4023,16.4122,22213.2062
2006-09-21 13:20:00,33.42,33.44,33.41,33.41,31341.92108733137,16.4122,16.422,16.4073,16.4073,31341.9211
2006-09-21 13:30:00,33.42,33.54,33.38,33.49,51729.38431889644,16.4122,16.4711,16.3925,16.4465,51729.3843
2006-09-21 13:40:00,33.5,33.5,33.45,33.47,29820.46860736383,16.4515,16.4515,16.4269,16.4367,29820.4686
2006-09-21 13:50:00,33.47,33.47,33.4,33.4,25154.68100213004,16.4367,16.4367,16.4023,16.4023,25154.681
2006-09-21 14:00:00,33.41,33.41,33.34,33.34,44629.272745714574,16.4073,16.4073,16.3729,16.3729,44629.2727
2006-09-21 14:10:00,33.35,33.35,33.32,33.33,42194.948777766505,16.3778,16.3778,16.3631,16.368,42194.9488
2006-09-21 14:20:00,33.33,33.33,33.27,33.27,47570.747540318494,16.368,16.368,16.3385,16.3385,47570.7475
2006-09-21 14:30:00,33.28,33.29,33.27,33.29,80028.40044629273,16.3434,16.3483,16.3385,16.3483,80028.4004
2006-09-21 14:40:00,33.28,33.32,33.23,33.29,66639.61862257836,16.3434,16.3631,16.3189,16.3483,66639.6186
2006-09-21 14:50:00,33.28,33.28,33.21,33.21,54569.42894816919,16.3434,16.3434,16.309,16.309,54569.4289
2006-09-21 15:00:00,33.2,33.21,33.09,33.1,129424.89096257227,16.3041,16.309,16.2501,16.255,129424.891
2006-09-21 15:10:00,33.1,33.14,33.06,33.12,72826.8587077797,16.255,16.2747,16.2354,16.2648,72826.8587
2006-09-21 15:20:00,33.13,33.14,33.1,33.14,84998.47854752003,16.2698,16.2747,16.255,16.2747,84998.4785
2006-09-21 15:30:00,33.14,33.2,33.14,33.17,113297.49467491632,16.2747,16.3041,16.2747,16.2894,113297.4947
2006-09-21 15:40:00,33.16,33.17,33.09,33.16,95851.50623795515,16.2845,16.2894,16.2501,16.2845,95851.5062
2006-09-21 15:50:00,33.14,33.19,33.14,33.19,97677.24921391622,16.2747,16.2992,16.2747,16.2992,97677.2492
2006-09-22 09:30:00,33.13,33.42,33.07,33.39,79926.97028096156,16.2698,16.4122,16.2403,16.3974,79926.9703
2006-09-22 09:40:00,33.41,33.44,33.32,33.44,108631.70706968252,16.4073,16.422,16.3631,16.422,108631.7071
2006-09-22 09:50:00,33.43,33.51,33.41,33.47,72623.99837711736,16.4171,16.4564,16.4073,16.4367,72623.9984
2006-09-22 10:00:00,33.47,33.48,33.41,33.45,153159.54965006592,16.4367,16.4416,16.4073,16.4269,153159.5497
2006-09-22 10:10:00,33.45,33.59,33.45,33.57,112486.05335226696,16.4269,16.4957,16.4269,16.4858,112486.0534
2006-09-22 10:20:00,33.57,33.59,33.46,33.46,115934.67897352672,16.4858,16.4957,16.4318,16.4318,115934.679
2006-09-22 10:30:00,33.46,33.52,33.37,33.47,78405.51780099401,16.4318,16.4613,16.3876,16.4367,78405.5178
2006-09-22 10:40:00,33.46,33.47,33.42,33.47,91388.57896338373,16.4318,16.4367,16.4122,16.4367,91388.579
2006-09-22 10:50:00,33.48,33.5,33.44,33.47,107414.5450857085,16.4416,16.4515,16.422,16.4367,107414.5451
2006-09-22 11:00:00,33.47,33.58,33.47,33.56,73232.57936910437,16.4367,16.4907,16.4367,16.4809,73232.5794
2006-09-22 11:10:00,33.55,33.57,33.51,33.52,47570.747540318494,16.476,16.4858,16.4564,16.4613,47570.7475
2006-09-22 11:20:00,33.52,33.54,33.5,33.53,48179.32853230551,16.4613,16.4711,16.4515,16.4662,48179.3285
2006-09-22 11:30:00,33.53,33.63,33.52,33.63,51627.95415356527,16.4662,16.5153,16.4613,16.5153,51627.9542
2006-09-22 11:40:00,33.63,33.63,33.58,33.58,28603.306623389795,16.5153,16.5153,16.4907,16.4907,28603.3066
2006-09-22 11:50:00,33.59,33.61,33.58,33.59,38746.32315650675,16.4957,16.5055,16.4907,16.4957,38746.3232
2006-09-22 12:00:00,33.6,33.6,33.44,33.44,20286.033066233897,16.5006,16.5006,16.422,16.422,20286.0331
2006-09-22 12:10:00,33.44,33.44,33.38,33.42,54873.71944416269,16.422,16.422,16.3925,16.4122,54873.7194
2006-09-22 12:20:00,33.42,33.43,33.39,33.4,32051.93224464956,16.4122,16.4171,16.3974,16.4023,32051.9322
2006-09-22 12:30:00,33.4,33.41,33.37,33.38,30733.34009534436,16.4023,16.4073,16.3876,16.3925,30733.3401
2006-09-22 12:40:00,33.38,33.47,33.37,33.47,59640.93721472766,16.3925,16.4367,16.3876,16.4367,59640.9372
2006-09-22 12:50:00,33.48,33.59,33.48,33.55,77796.936809007,16.4416,16.4957,16.4416,16.476,77796.9368
2006-09-22 13:00:00,33.54,33.55,33.43,33.43,48990.76985495487,16.4711,16.476,16.4171,16.4171,48990.7699
2006-09-22 13:10:00,33.43,33.49,33.38,33.49,36514.85951922102,16.4171,16.4465,16.3925,16.4465,36514.8595
2006-09-22 13:20:00,33.49,33.55,33.48,33.52,30429.04959935085,16.4465,16.476,16.4416,16.4613,30429.0496
2006-09-22 13:30:00,33.53,33.55,33.52,33.53,18460.290090272847,16.4662,16.476,16.4613,16.4662,18460.2901
2006-09-22 13:40:00,33.53,33.54,33.51,33.53,22821.78719951313,16.4662,16.4711,16.4564,16.4662,22821.7872
2006-09-22 13:50:00,33.52,33.58,33.52,33.56,16228.826452987118,16.4613,16.4907,16.4613,16.4809,16228.8265
2006-09-22 14:00:00,33.56,33.59,33.54,33.54,30327.61943401968,16.4809,16.4957,16.4711,16.4711,30327.6194
2006-09-22 14:10:00,33.54,33.54,33.46,33.52,27994.72563140278,16.4711,16.4711,16.4318,16.4613,27994.7256
2006-09-22 14:20:00,33.53,33.56,33.53,33.56,17040.267775636476,16.4662,16.4809,16.4662,16.4809,17040.2678
2006-09-22 14:30:00,33.55,33.56,33.51,33.55,39557.7644791561,16.476,16.4809,16.4564,16.476,39557.7645
2006-09-22 14:40:00,33.55,33.63,33.53,33.62,52033.67481488995,16.476,16.5153,16.4662,16.5104,52033.6748
2006-09-22 14:50:00,33.63,33.65,33.59,33.61,62785.27233999391,16.5153,16.5251,16.4957,16.5055,62785.2723
2006-09-22 15:00:00,33.61,33.67,33.6,33.67,66031.03763059134,16.5055,16.5349,16.5006,16.5349,66031.0376
2006-09-22 15:10:00,33.67,33.7,33.63,33.69,61365.25002535754,16.5349,16.5497,16.5153,16.5448,61365.25
2006-09-22 15:20:00,33.69,33.72,33.56,33.58,57308.04341211076,16.5448,16.5595,16.4809,16.4907,57308.0434
2006-09-22 15:30:00,33.58,33.63,33.56,33.62,73435.4396997667,16.4907,16.5153,16.4809,16.5104,73435.4397
2006-09-22 15:40:00,33.64,33.66,33.56,33.59,60756.66903337053,16.5202,16.53,16.4809,16.4957,60756.669
2006-09-22 15:50:00,33.59,33.65,33.57,33.61,83071.30540622781,16.4957,16.5251,16.4858,16.5055,83071.3054
2006-09-25 09:30:00,33.76,33.9,33.76,33.79,42702.09960442236,16.5791,16.6479,16.5791,16.5939,42702.0996
2006-09-25 09:40:00,33.78,33.79,33.57,33.57,75971.19383304595,16.589,16.5939,16.4858,16.4858,75971.1938
2006-09-25 09:50:00,33.57,33.58,33.5,33.51,59945.22771072117,16.4858,16.4907,16.4515,16.4564,59945.2277
2006-09-25 10:00:00,33.52,33.59,33.51,33.55,62988.132670656254,16.4613,16.4957,16.4564,16.476,62988.1327
2006-09-25 10:10:00,33.56,33.56,33.32,33.32,81549.85292626027,16.4809,16.4809,16.3631,16.3631,81549.8529
2006-09-25 10:20:00,33.31,33.36,33.28,33.3,55178.00994015621,16.3581,16.3827,16.3434,16.3532,55178.0099
2006-09-25 10:30:00,33.3,33.3,33.18,33.27,76782.6351556953,16.3532,16.3532,16.2943,16.3385,76782.6352
2006-09-25 10:40:00,33.27,33.37,33.19,33.32,83375.59590222132,16.3385,16.3876,16.2992,16.3631,83375.5959
2006-09-25 10:50:00,33.31,33.35,33.24,33.3,77796.936809007,16.3581,16.3778,16.3238,16.3532,77796.9368
2006-09-25 11:00:00,33.3,33.32,33.27,33.29,22618.926868850795,16.3532,16.3631,16.3385,16.3483,22618.9269
2006-09-25 11:10:00,33.28,33.34,33.24,33.34,37022.010345876864,16.3434,16.3729,16.3238,16.3729,37022.0103
2006-09-25 11:20:00,33.34,33.47,33.32,33.42,38137.742164519725,16.3729,16.4367,16.3631,16.4122,38137.7422
2006-09-25 11:30:00,33.42,33.46,33.32,33.33,29313.31778070798,16.4122,16.4318,16.3631,16.368,29313.3178
2006-09-25 11:40:00,33.34,33.36,33.23,33.24,29617.60827670149,16.3729,16.3827,16.3189,16.3238,29617.6083
2006-09-25 11:50:00,33.24,33.25,33.22,33.22,39456.33431382493,16.3238,16.3287,16.314,16.314,39456.3343
2006-09-25 12:00:00,33.22,33.22,33.18,33.18,28096.15579673395,16.314,16.314,16.2943,16.2943,28096.1558
2006-09-25 12:10:00,33.18,33.24,33.18,33.21,36109.13885789634,16.2943,16.3238,16.2943,16.309,36109.1389
2006-09-25 12:20:00,33.21,33.42,33.2,33.39,39456.33431382493,16.309,16.4122,16.3041,16.3974,39456.3343
2006-09-25 12:30:00,33.39,33.46,33.39,33.44,23531.79835683132,16.3974,16.4318,16.3974,16.422,23531.7984
2006-09-25 12:40:00,33.44,33.51,33.4,33.51,24241.809514149507,16.422,16.4564,16.4023,16.4564,24241.8095
2006-09-25 12:50:00,33.51,33.66,33.5,33.65,56598.032254792575,16.4564,16.53,16.4515,16.5251,56598.0323
2006-09-25 13:00:00,33.66,33.68,33.61,33.65,42093.518612435335,16.53,16.5399,16.5055,16.5251,42093.5186
2006-09-25 13:10:00,33.65,33.7,33.64,33.65,29516.17811137032,16.5251,16.5497,16.5202,16.5251,29516.1781
2006-09-25 13:20:00,33.64,33.65,33.58,33.58,19271.731412922203,16.5202,16.5251,16.4907,16.4907,19271.7314
2006-09-25 13:30:00,33.58,33.59,33.57,33.58,21198.904554214423,16.4907,16.4957,16.4858,16.4907,21198.9046
2006-09-25 13:40:00,33.58,33.67,33.57,33.67,34689.11654325997,16.4907,16.5349,16.4858,16.5349,34689.1165
2006-09-25 13:50:00,33.68,33.7,33.59,33.62,16025.96612232478,16.5399,16.5497,16.4957,16.5104,16025.9661
2006-09-25 14:00:00,33.59,33.71,33.59,33.69,36210.56902322751,16.4957,16.5546,16.4957,16.5448,36210.569
2006-09-25 14:10:00,33.68,33.73,33.66,33.68,32153.362409980728,16.5399,16.5644,16.53,16.5399,32153.3624
2006-09-25 14:20:00,33.68,33.74,33.65,33.65,36616.28968455218,16.5399,16.5693,16.5251,16.5251,36616.2897
2006-09-25 14:30:00,33.65,33.76,33.64,33.75,53859.417790851,16.5251,16.5791,16.5202,16.5742,53859.4178
2006-09-25 14:40:00,33.75,33.75,33.7,33.71,36413.42935388985,16.5742,16.5742,16.5497,16.5546,36413.4294
2006-09-25 14:50:00,33.71,33.74,33.64,33.7,59235.216553402985,16.5546,16.5693,16.5202,16.5497,59235.2166
2006-09-25 15:00:00,33.71,33.74,33.61,33.71,45339.28390303276,16.5546,16.5693,16.5055,16.5546,45339.2839
2006-09-25 15:10:00,33.73,33.75,33.67,33.69,32964.803732630084,16.5644,16.5742,16.5349,16.5448,32964.8037
2006-09-25 15:20:00,33.69,33.71,33.67,33.71,34790.54670859114,16.5448,16.5546,16.5349,16.5546,34790.5467
2006-09-25 15:30:00,33.7,33.74,33.67,33.7,47570.747540318494,16.5497,16.5693,16.5349,16.5497,47570.7475
2006-09-25 15:40:00,33.7,33.75,33.69,33.74,75666.90333705244,16.5497,16.5742,16.5448,16.5693,75666.9033
2006-09-25 15:50:00,33.74,33.74,33.7,33.74,95242.92524596814,16.5693,16.5693,16.5497,16.5693,95242.9252
2006-09-26 09:30:00,33.72,33.76,33.61,33.74,34891.97687392231,16.5595,16.5791,16.5055,16.5693,34891.9769
2006-09-26 09:40:00,33.73,33.93,33.68,33.91,44527.8425803834,16.5644,16.6626,16.5399,16.6528,44527.8426
2006-09-26 09:50:00,33.89,33.91,33.62,33.67,51627.95415356527,16.643,16.6528,16.5104,16.5349,51627.9542
2006-09-26 10:00:00,33.67,33.83,33.62,33.76,39862.05497514961,16.5349,16.6135,16.5104,16.5791,39862.055
2006-09-26 10:10:00,33.76,33.76,33.68,33.71,29820.46860736383,16.5791,16.5791,16.5399,16.5546,29820.4686
2006-09-26 10:20:00,33.71,33.75,33.62,33.72,30327.61943401968,16.5546,16.5742,16.5104,16.5595,30327.6194
2006-09-26 10:30:00,33.75,33.8,33.65,33.66,54772.28927883152,16.5742,16.5988,16.5251,16.53,54772.2893
2006-09-26 10:40:00,33.67,33.69,33.65,33.65,55888.02109747439,16.5349,16.5448,16.5251,16.5251,55888.0211
2006-09-26 10:50:00,33.65,33.71,33.64,33.71,68059.64093721473,16.5251,16.5546,16.5202,16.5546,68059.6409
2006-09-26 11:00:00,33.7,33.77,33.69,33.75,29414.74794603915,16.5497,16.5841,16.5448,16.5742,29414.7479
2006-09-26 11:10:00,33.75,33.85,33.72,33.79,39963.48514048078,16.5742,16.6233,16.5595,16.5939,39963.4851
2006-09-26 11:20:00,33.79,33.8,33.66,33.66,45136.423572370426,16.5939,16.5988,16.53,16.53,45136.4236
2006-09-26 11:30:00,33.66,33.77,33.66,33.75,22720.357034181965,16.53,16.5841,16.53,16.5742,22720.357
2006-09-26 11:40:00,33.75,33.75,33.65,33.68,32051.93224464956,16.5742,16.5742,16.5251,16.5399,32051.9322
2006-09-26 11:50:00,33.68,33.68,33.6,33.62,112283.19302160465,16.5399,16.5399,16.5006,16.5104,112283.193
2006-09-26 12:00:00,33.6,33.72,33.6,33.72,55888.02109747439,16.5006,16.5595,16.5006,16.5595,55888.0211
2006-09-26 12:10:00,33.71,33.82,33.7,33.82,42397.809108428846,16.5546,16.6086,16.5497,16.6086,42397.8091
2006-09-26 12:20:00,33.82,33.96,33.82,33.95,39963.48514048078,16.6086,16.6774,16.6086,16.6724,39963.4851
2006-09-26 12:30:00,33.96,33.96,33.89,33.91,37529.16117253271,16.6774,16.6774,16.643,16.6528,37529.1612
2006-09-26 12:40:00,33.91,33.92,33.85,33.85,29516.17811137032,16.6528,16.6577,16.6233,16.6233,29516.1781
2006-09-26 12:50:00,33.85,33.92,33.85,33.92,16127.396287655947,16.6233,16.6577,16.6233,16.6577,16127.3963
2006-09-26 13:00:00,33.92,33.95,33.91,33.93,22416.066538188457,16.6577,16.6724,16.6528,16.6626,22416.0665
2006-09-26 13:10:00,33.93,33.95,33.87,33.92,22618.926868850795,16.6626,16.6724,16.6332,16.6577,22618.9269
2006-09-26 13:20:00,33.93,34.01,33.93,34.01,18663.150420935188,16.6626,16.7019,16.6626,16.7019,18663.1504
2006-09-26 13:30:00,34.01,34.01,33.96,33.99,19474.59174358454,16.7019,16.7019,16.6774,16.6921,19474.5917
2006-09-26 13:40:00,33.99,33.99,33.95,33.96,15011.664469013083,16.6921,16.6921,16.6724,16.6774,15011.6645
2006-09-26 13:50:00,33.97,34.1,33.96,34.07,32660.513236636576,16.6823,16.7461,16.6774,16.7314,32660.5132
2006-09-26 14:00:00,34.07,34.09,33.96,33.99,21706.05538087027,16.7314,16.7412,16.6774,16.6921,21706.0554
2006-09-26 14:10:00,33.99,34.08,33.99,34.02,32051.93224464956,16.6921,16.7363,16.6921,16.7068,32051.9322
2006-09-26 14:20:00,34.01,34.1,34.0,34.02,32356.22274064307,16.7019,16.7461,16.697,16.7068,32356.2227
2006-09-26 14:30:00,34.03,34.16,34.03,34.09,33979.10538594178,16.7117,16.7756,16.7117,16.7412,33979.1054
2006-09-26 14:40:00,34.09,34.1,34.02,34.05,32964.803732630084,16.7412,16.7461,16.7068,16.7216,32964.8037
2006-09-26 14:50:00,34.05,34.07,34.04,34.06,31950.50207931839,16.7216,16.7314,16.7166,16.7265,31950.5021
2006-09-26 15:00:00,34.04,34.07,34.0,34.05,31950.50207931839,16.7166,16.7314,16.697,16.7216,31950.5021
2006-09-26 15:10:00,34.03,34.04,33.98,34.0,19677.45207424688,16.7117,16.7166,16.6872,16.697,19677.4521
2006-09-26 15:20:00,34.01,34.02,34.0,34.02,25154.68100213004,16.7019,16.7068,16.697,16.7068,25154.681
2006-09-26 15:30:00,34.02,34.07,34.01,34.01,49396.49051627954,16.7068,16.7314,16.7019,16.7019,49396.4905
2006-09-26 15:40:00,34.0,34.0,33.87,33.92,62278.12151333807,16.697,16.697,16.6332,16.6577,62278.1215
2006-09-26 15:50:00,33.93,34.01,33.92,33.99,77796.936809007,16.6626,16.7019,16.6577,16.6921,77796.9368
2006-09-27 09:30:00,33.93,33.97,33.74,33.76,32153.362409980728,16.6626,16.6823,16.5693,16.5791,32153.3624
2006-09-27 09:40:00,33.75,33.88,33.7,33.8,74652.60168374075,16.5742,16.6381,16.5497,16.5988,74652.6017
2006-09-27 09:50:00,33.8,33.8,33.63,33.68,39050.61365250025,16.5988,16.5988,16.5153,16.5399,39050.6137
2006-09-27 10:00:00,33.68,33.83,33.68,33.72,64002.43432396795,16.5399,16.6135,16.5399,16.5595,64002.4343
2006-09-27 10:10:00,33.72,33.76,33.64,33.69,54366.56861750685,16.5595,16.5791,16.5202,16.5448,54366.5686
2006-09-27 10:20:00,33.68,33.73,33.66,33.69,26676.13348209757,16.5399,16.5644,16.53,16.5448,26676.1335
2006-09-27 10:30:00,33.69,33.78,33.68,33.77,102951.61781113704,16.5448,16.589,16.5399,16.5841,102951.6178
2006-09-27 10:40:00,33.75,33.77,33.63,33.7,33877.67522061061,16.5742,16.5841,16.5153,16.5497,33877.6752
2006-09-27 10:50:00,33.7,33.75,33.67,33.75,48483.61902829901,16.5497,16.5742,16.5349,16.5742,48483.619
2006-09-27 11:00:00,33.74,33.82,33.69,33.82,47773.60787098083,16.5693,16.6086,16.5448,16.6086,47773.6079
2006-09-27 11:10:00,33.79,33.88,33.77,33.81,32559.08307130541,16.5939,16.6381,16.5841,16.6037,32559.0831
2006-09-27 11:20:00,33.81,33.89,33.8,33.83,18967.440916928696,16.6037,16.643,16.5988,16.6135,18967.4409
2006-09-27 11:30:00,33.84,33.93,33.84,33.91,16431.686783649457,16.6184,16.6626,16.6184,16.6528,16431.6868
2006-09-27 11:40:00,33.91,33.95,33.83,33.92,31443.35125266254,16.6528,16.6724,16.6135,16.6577,31443.3513
2006-09-27 11:50:00,33.93,33.97,33.91,33.93,23024.64753017548,16.6626,16.6823,16.6528,16.6626,23024.6475
2006-09-27 12:00:00,33.94,33.95,33.91,33.92,15924.53595699361,16.6675,16.6724,16.6528,16.6577,15924.536
2006-09-27 12:10:00,33.93,33.93,33.83,33.86,29414.74794603915,16.6626,16.6626,16.6135,16.6282,29414.7479
2006-09-27 12:20:00,33.85,33.86,33.77,33.77,28197.58596206512,16.6233,16.6282,16.5841,16.5841,28197.586
2006-09-27 12:30:00,33.76,33.85,33.75,33.8,28400.44629272745,16.5791,16.6233,16.5742,16.5988,28400.4463
2006-09-27 12:40:00,33.81,33.86,33.81,33.85,18967.440916928696,16.6037,16.6282,16.6037,16.6233,18967.4409
2006-09-27 12:50:00,33.86,33.95,33.86,33.93,24850.39050613653,16.6282,16.6724,16.6282,16.6626,24850.3905
2006-09-27 13:00:00,33.95,34.03,33.95,34.03,30429.04959935085,16.6724,16.7117,16.6724,16.7117,30429.0496
2006-09-27 13:10:00,34.02,34.03,33.97,34.03,35094.83720458464,16.7068,16.7117,16.6823,16.7117,35094.8372
2006-09-27 13:20:00,34.03,34.06,33.98,34.01,20184.60290090273,16.7117,16.7265,16.6872,16.7019,20184.6029
2006-09-27 13:30:00,34.02,34.03,33.95,33.97,20996.04422355209,16.7068,16.7117,16.6724,16.6823,20996.0442
2006-09-27 13:40:00,33.97,34.07,33.96,33.98,26168.982655441727,16.6823,16.7314,16.6774,16.6872,26168.9827
2006-09-27 13:50:00,33.99,34.02,33.97,34.02,24241.809514149507,16.6921,16.7068,16.6823,16.7068,24241.8095
2006-09-27 14:00:00,34.02,34.06,33.99,34.03,40572.06613246779,16.7068,16.7265,16.6921,16.7117,40572.0661
2006-09-27 14:10:00,34.04,34.05,33.89,33.91,24850.39050613653,16.7166,16.7216,16.643,16.6528,24850.3905
2006-09-27 14:20:00,33.9,33.94,33.89,33.91,23328.938026168984,16.6479,16.6675,16.643,16.6528,23328.938
2006-09-27 14:30:00,33.91,33.93,33.89,33.89,26777.563647428746,16.6528,16.6626,16.643,16.643,26777.5636
2006-09-27 14:40:00,33.9,33.9,33.79,33.85,29516.17811137032,16.6479,16.6479,16.5939,16.6233,29516.1781
2006-09-27 14:50:00,33.86,33.94,33.85,33.9,37022.010345876864,16.6282,16.6675,16.6233,16.6479,37022.0103
2006-09-27 15:00:00,33.9,33.91,33.84,33.85,17445.988436961154,16.6479,16.6528,16.6184,16.6233,17445.9884
2006-09-27 15:10:00,33.86,33.91,33.82,33.87,20691.75372755857,16.6282,16.6528,16.6086,16.6332,20691.7537
2006-09-27 15:20:00,33.87,33.91,33.87,33.89,17243.128106298813,16.6332,16.6528,16.6332,16.643,17243.1281
2006-09-27 15:30:00,33.89,34.01,33.88,34.0,45339.28390303276,16.643,16.7019,16.6381,16.697,45339.2839
2006-09-27 15:40:00,34.0,34.13,34.0,34.13,97778.6793792474,16.697,16.7608,16.697,16.7608,97778.6794
2006-09-27 15:50:00,34.13,34.22,34.11,34.21,329242.3166649762,16.7608,16.805,16.751,16.8001,329242.3167
2006-09-28 09:30:00,34.42,34.51,34.31,34.46,70493.9649051628,16.9033,16.9475,16.8492,16.9229,70493.9649
2006-09-28 09:40:00,34.47,34.49,34.4,34.47,30023.32893802617,16.9278,16.9376,16.8934,16.9278,30023.3289
2006-09-28 09:50:00,34.45,34.5,34.28,34.48,51323.66365757176,16.918,16.9425,16.8345,16.9327,51323.6637
2006-09-28 10:00:00,34.47,34.48,34.32,34.32,20286.033066233897,16.9278,16.9327,16.8541,16.8541,20286.0331
2006-09-28 10:10:00,34.32,34.36,34.3,34.31,28603.306623389795,16.8541,16.8738,16.8443,16.8492,28603.3066
2006-09-28 10:20:00,34.3,34.32,34.17,34.19,24546.10001014301,16.8443,16.8541,16.7805,16.7903,24546.1
2006-09-28 10:30:00,34.19,34.25,34.12,34.19,28197.58596206512,16.7903,16.8198,16.7559,16.7903,28197.586
2006-09-28 10:40:00,34.2,34.21,34.17,34.19,32051.93224464956,16.7952,16.8001,16.7805,16.7903,32051.9322
2006-09-28 10:50:00,34.2,34.2,34.05,34.14,28197.58596206512,16.7952,16.7952,16.7216,16.7658,28197.586
2006-09-28 11:00:00,34.14,34.21,34.14,34.2,20894.614058220915,16.7658,16.8001,16.7658,16.7952,20894.6141
2006-09-28 11:10:00,34.21,34.24,34.16,34.23,25966.12232477939,16.8001,16.8149,16.7756,16.81,25966.1223
2006-09-28 11:20:00,34.22,34.24,34.15,34.15,15011.664469013083,16.805,16.8149,16.7707,16.7707,15011.6645
2006-09-28 11:30:00,34.15,34.16,34.11,34.11,9635.865706461102,16.7707,16.7756,16.751,16.751,9635.8657
2006-09-28 11:40:00,34.11,34.11,34.01,34.03,12475.910335733848,16.751,16.751,16.7019,16.7117,12475.9103
2006-09-28 11:50:00,34.02,34.07,34.01,34.06,18663.150420935188,16.7068,16.7314,16.7019,16.7265,18663.1504
2006-09-28 12:00:00,34.08,34.08,34.02,34.03,27791.86530074044,16.7363,16.7363,16.7068,16.7117,27791.8653
2006-09-28 12:10:00,34.03,34.1,34.03,34.05,22314.636372857287,16.7117,16.7461,16.7117,16.7216,22314.6364
2006-09-28 12:20:00,34.05,34.11,34.03,34.09,14605.943807688407,16.7216,16.751,16.7117,16.7412,14605.9438
2006-09-28 12:30:00,34.09,34.19,34.09,34.19,20387.463231565067,16.7412,16.7903,16.7412,16.7903,20387.4632
2006-09-28 12:40:00,34.18,34.18,34.11,34.11,26270.412820772897,16.7854,16.7854,16.751,16.751,26270.4128
2006-09-28 12:50:00,34.11,34.19,34.06,34.15,68161.0711025459,16.751,16.7903,16.7265,16.7707,68161.0711
2006-09-28 13:00:00,34.16,34.19,34.12,34.17,35094.83720458464,16.7756,16.7903,16.7559,16.7805,35094.8372
2006-09-28 13:10:00,34.17,34.21,34.16,34.21,17648.84876762349,16.7805,16.8001,16.7756,16.8001,17648.8488
2006-09-28 13:20:00,34.24,34.3,34.23,34.25,32761.943401967743,16.8149,16.8443,16.81,16.8198,32761.9434
2006-09-28 13:30:00,34.24,34.3,34.24,34.27,16330.256618318288,16.8149,16.8443,16.8149,16.8296,16330.2566
2006-09-28 13:40:00,34.28,34.3,34.26,34.29,13895.93265037022,16.8345,16.8443,16.8247,16.8394,13895.9327
2006-09-28 13:50:00,34.29,34.31,34.15,34.19,28197.58596206512,16.8394,16.8492,16.7707,16.7903,28197.586
2006-09-28 14:00:00,34.2,34.3,34.17,34.3,18764.580586266355,16.7952,16.8443,16.7805,16.8443,18764.5806
2006-09-28 14:10:00,34.3,34.32,34.23,34.27,39659.19464448728,16.8443,16.8541,16.81,16.8296,39659.1946
2006-09-28 14:20:00,34.27,34.27,34.22,34.24,18155.99959427934,16.8296,16.8296,16.805,16.8149,18155.9996
2006-09-28 14:30:00,34.26,34.3,34.21,34.29,27386.14463941576,16.8247,16.8443,16.8001,16.8394,27386.1446
2006-09-28 14:40:00,34.28,34.32,34.27,34.31,14200.223146363727,16.8345,16.8541,16.8296,16.8492,14200.2231
2006-09-28 14:50:00,34.32,34.32,34.3,34.3,41180.647124454816,16.8541,16.8541,16.8443,16.8443,41180.6471
2006-09-28 15:00:00,34.31,34.31,34.22,34.23,20488.89339689624,16.8492,16.8492,16.805,16.81,20488.8934
2006-09-28 15:10:00,34.24,34.27,34.22,34.25,25357.54133279237,16.8149,16.8296,16.805,16.8198,25357.5413
2006-09-28 15:20:00,34.27,34.29,34.22,34.24,21908.91571153261,16.8296,16.8394,16.805,16.8149,21908.9157
2006-09-28 15:30:00,34.24,34.32,34.23,34.31,45947.86489501978,16.8149,16.8541,16.81,16.8492,45947.8649
2006-09-28 15:40:00,34.32,34.35,34.28,34.3,51526.5239882341,16.8541,16.8689,16.8345,16.8443,51526.524
2006-09-28 15:50:00,34.3,34.3,34.26,34.28,62075.26118267573,16.8443,16.8443,16.8247,16.8345,62075.2612
2006-09-29 09:30:00,34.15,34.16,33.95,34.03,62075.26118267573,16.7707,16.7756,16.6724,16.7117,62075.2612
2006-09-29 09:40:00,34.03,34.03,33.72,33.79,76782.6351556953,16.7117,16.7117,16.5595,16.5939,76782.6352
2006-09-29 09:50:00,33.8,33.92,33.78,33.87,74044.02069175373,16.5988,16.6577,16.589,16.6332,74044.0207
2006-09-29 10:00:00,33.86,33.96,33.8,33.89,67045.33928390303,16.6282,16.6774,16.5988,16.643,67045.3393
2006-09-29 10:10:00,33.89,33.91,33.84,33.88,20793.183892889745,16.643,16.6528,16.6184,16.6381,20793.1839
2006-09-29 10:20:00,33.91,33.93,33.76,33.79,52642.255806876965,16.6528,16.6626,16.5791,16.5939,52642.2558
2006-09-29 10:30:00,33.81,33.83,33.74,33.74,20387.463231565067,16.6037,16.6135,16.5693,16.5693,20387.4632
2006-09-29 10:40:00,33.74,33.76,33.7,33.71,26270.412820772897,16.5693,16.5791,16.5497,16.5546,26270.4128
2006-09-29 10:50:00,33.72,33.81,33.71,33.8,41484.93762044832,16.5595,16.6037,16.5546,16.5988,41484.9376
2006-09-29 11:00:00,33.8,33.85,33.74,33.82,115934.67897352672,16.5988,16.6233,16.5693,16.6086,115934.679
2006-09-29 11:10:00,33.82,33.93,33.79,33.93,60452.378537377015,16.6086,16.6626,16.5939,16.6626,60452.3785
2006-09-29 11:20:00,33.93,33.93,33.82,33.83,23430.36819150015,16.6626,16.6626,16.6086,16.6135,23430.3682
2006-09-29 11:30:00,33.82,33.95,33.8,33.87,41687.79795111066,16.6086,16.6724,16.5988,16.6332,41687.798
2006-09-29 11:40:00,33.87,33.99,33.86,33.96,30733.34009534436,16.6332,16.6921,16.6282,16.6774,30733.3401
2006-09-29 11:50:00,33.96,33.98,33.94,33.97,21198.904554214423,16.6774,16.6872,16.6675,16.6823,21198.9046
2006-09-29 12:00:00,33.97,33.97,33.91,33.91,22720.357034181965,16.6823,16.6823,16.6528,16.6528,22720.357
2006-09-29 12:10:00,33.91,33.95,33.91,33.93,11563.038847753322,16.6528,16.6724,16.6528,16.6626,11563.0388
2006-09-29 12:20:00,33.94,33.94,33.91,33.91,8925.854549142916,16.6675,16.6675,16.6528,16.6528,8925.8545
2006-09-29 12:30:00,33.92,33.93,33.91,33.91,19373.161578253374,16.6577,16.6626,16.6528,16.6528,19373.1616
2006-09-29 12:40:00,33.91,33.95,33.9,33.93,35601.98803124049,16.6528,16.6724,16.6479,16.6626,35601.988
2006-09-29 12:50:00,33.93,33.97,33.93,33.96,32761.943401967743,16.6626,16.6823,16.6626,16.6774,32761.9434
2006-09-29 13:00:00,33.95,33.97,33.95,33.97,19271.731412922203,16.6724,16.6823,16.6724,16.6823,19271.7314
2006-09-29 13:10:00,33.96,33.97,33.94,33.95,44223.5520843899,16.6774,16.6823,16.6675,16.6724,44223.5521
2006-09-29 13:20:00,33.94,33.96,33.92,33.92,26980.423978091083,16.6675,16.6774,16.6577,16.6577,26980.424
2006-09-29 13:30:00,33.93,33.98,33.92,33.98,31747.64174865605,16.6626,16.6872,16.6577,16.6872,31747.6417
2006-09-29 13:40:00,33.98,34.0,33.93,33.96,22416.066538188457,16.6872,16.697,16.6626,16.6774,22416.0665
2006-09-29 13:50:00,33.96,33.99,33.95,33.96,27183.284308753424,16.6774,16.6921,16.6724,16.6774,27183.2843
2006-09-29 14:00:00,33.96,33.96,33.92,33.96,39659.19464448728,16.6774,16.6774,16.6577,16.6774,39659.1946
2006-09-29 14:10:00,33.96,34.0,33.95,33.96,30124.759103357337,16.6774,16.697,16.6724,16.6774,30124.7591
2006-09-29 14:20:00,33.97,33.99,33.95,33.99,18155.99959427934,16.6823,16.6921,16.6724,16.6921,18155.9996
2006-09-29 14:30:00,33.99,34.0,33.96,34.0,21807.48554620144,16.6921,16.697,16.6774,16.697,21807.4855
2006-09-29 14:40:00,34.0,34.05,34.0,34.05,43614.97109240288,16.697,16.7216,16.697,16.7216,43614.9711
2006-09-29 14:50:00,34.04,34.05,34.0,34.04,30226.189268688508,16.7166,16.7216,16.697,16.7166,30226.1893
2006-09-29 15:00:00,34.02,34.03,33.99,34.01,24343.23967948068,16.7068,16.7117,16.6921,16.7019,24343.2397
2006-09-29 15:10:00,34.01,34.09,33.99,34.08,64002.43432396795,16.7019,16.7412,16.6921,16.7363,64002.4343
2006-09-29 15:20:00,34.08,34.09,34.0,34.07,54670.85911350035,16.7363,16.7412,16.697,16.7314,54670.8591
2006-09-29 15:30:00,34.07,34.09,34.04,34.06,49092.20002028604,16.7314,16.7412,16.7166,16.7265,49092.2
2006-09-29 15:40:00,34.06,34.11,34.05,34.11,123744.80170402676,16.7265,16.751,16.7216,16.751,123744.8017
2006-09-29 15:50:00,34.11,34.12,34.03,34.12,374480.1704026777,16.751,16.7559,16.7117,16.7559,374480.1704
2006-10-02 09:30:00,34.21,34.37,34.01,34.08,81144.13226493559,16.8001,16.8787,16.7019,16.7363,81144.1323
2006-10-02 09:40:00,34.07,34.13,34.06,34.09,45034.993407039256,16.7314,16.7608,16.7265,16.7412,45034.9934
2006-10-02 09:50:00,34.08,34.09,34.03,34.04,44832.13307637692,16.7363,16.7412,16.7117,16.7166,44832.1331
2006-10-02 10:00:00,34.06,34.14,34.03,34.06,64611.015315954966,16.7265,16.7658,16.7117,16.7265,64611.0153
2006-10-02 10:10:00,34.06,34.07,33.96,34.02,21807.48554620144,16.7265,16.7314,16.6774,16.7068,21807.4855
2006-10-02 10:20:00,34.02,34.02,33.93,33.94,18764.580586266355,16.7068,16.7068,16.6626,16.6675,18764.5806
2006-10-02 10:30:00,33.98,34.11,33.98,34.09,31747.64174865605,16.6872,16.751,16.6872,16.7412,31747.6417
2006-10-02 10:40:00,34.08,34.11,34.04,34.04,28299.016127396288,16.7363,16.751,16.7166,16.7166,28299.0161
2006-10-02 10:50:00,34.05,34.14,34.05,34.13,35906.278527234,16.7216,16.7658,16.7216,16.7608,35906.2785
2006-10-02 11:00:00,34.13,34.15,34.12,34.15,33979.10538594178,16.7608,16.7707,16.7559,16.7707,33979.1054
2006-10-02 11:10:00,34.15,34.21,34.15,34.21,20793.183892889745,16.7707,16.8001,16.7707,16.8001,20793.1839
2006-10-02 11:20:00,34.2,34.25,34.2,34.25,9838.72603712344,16.7952,16.8198,16.7952,16.8198,9838.726
2006-10-02 11:30:00,34.26,34.46,34.26,34.46,29414.74794603915,16.8247,16.9229,16.8247,16.9229,29414.7479
2006-10-02 11:40:00,34.45,34.61,34.44,34.55,61060.95952936403,16.918,16.9966,16.9131,16.9671,61060.9595
2006-10-02 11:50:00,34.55,34.55,34.44,34.44,20083.17273557156,16.9671,16.9671,16.9131,16.9131,20083.1727
2006-10-02 12:00:00,34.44,34.45,34.37,34.38,8925.854549142916,16.9131,16.918,16.8787,16.8836,8925.8545
2006-10-02 12:10:00,34.38,34.38,34.25,34.27,20286.033066233897,16.8836,16.8836,16.8198,16.8296,20286.0331
2006-10-02 12:20:00,34.27,34.3,34.26,34.29,19271.731412922203,16.8296,16.8443,16.8247,16.8394,19271.7314
2006-10-02 12:30:00,34.29,34.39,34.28,34.37,20691.75372755857,16.8394,16.8885,16.8345,16.8787,20691.7537
2006-10-02 12:40:00,34.38,34.54,34.38,34.47,31443.35125266254,16.8836,16.9622,16.8836,16.9278,31443.3513
2006-10-02 12:50:00,34.47,34.49,34.42,34.48,40369.20580180546,16.9278,16.9376,16.9033,16.9327,40369.2058
2006-10-02 13:00:00,34.49,34.51,34.43,34.5,48179.32853230551,16.9376,16.9475,16.9082,16.9425,48179.3285
2006-10-02 13:10:00,34.5,34.53,34.48,34.53,25763.26199411705,16.9425,16.9573,16.9327,16.9573,25763.262
2006-10-02 13:20:00,34.52,34.52,34.47,34.47,14707.373973019576,16.9524,16.9524,16.9278,16.9278,14707.374
2006-10-02 13:30:00,34.47,34.5,34.45,34.45,26878.99381275992,16.9278,16.9425,16.918,16.918,26878.9938
2006-10-02 13:40:00,34.46,34.47,34.34,34.34,37326.300841870376,16.9229,16.9278,16.864,16.864,37326.3008
2006-10-02 13:50:00,34.34,34.43,34.29,34.36,44730.702911045744,16.864,16.9082,16.8394,16.8738,44730.7029
2006-10-02 14:00:00,34.36,34.38,34.33,34.38,74246.88102241607,16.8738,16.8836,16.8591,16.8836,74246.881
2006-10-02 14:10:00,34.38,34.46,34.37,34.42,63190.9930013186,16.8836,16.9229,16.8787,16.9033,63190.993
2006-10-02 14:20:00,34.41,34.41,34.34,34.35,33979.10538594178,16.8983,16.8983,16.864,16.8689,33979.1054
2006-10-02 14:30:00,34.35,34.42,34.35,34.39,51526.5239882341,16.8689,16.9033,16.8689,16.8885,51526.524
2006-10-02 14:40:00,34.39,34.39,34.33,34.33,19677.45207424688,16.8885,16.8885,16.8591,16.8591,19677.4521
2006-10-02 14:50:00,34.34,34.34,34.22,34.28,63190.9930013186,16.864,16.864,16.805,16.8345,63190.993
2006-10-02 15:00:00,34.28,34.36,34.28,34.3,47773.60787098083,16.8345,16.8738,16.8345,16.8443,47773.6079
2006-10-02 15:10:00,34.3,34.36,34.29,34.36,26371.842986104068,16.8443,16.8738,16.8394,16.8738,26371.843
2006-10-02 15:20:00,34.36,34.38,34.32,34.38,24241.809514149507,16.8738,16.8836,16.8541,16.8836,24241.8095
2006-10-02 15:30:00,34.38,34.49,34.37,34.44,42600.66943909119,16.8836,16.9376,16.8787,16.9131,42600.6694
2006-10-02 15:40:00,34.44,34.47,34.38,34.46,86317.07069682523,16.9131,16.9278,16.8836,16.9229,86317.0707
2006-10-02 15:50:00,34.46,34.46,34.38,34.39,128816.30997058524,16.9229,16.9229,16.8836,16.8885,128816.31
2006-10-03 09:30:00,34.44,34.58,34.29,34.29,59640.93721472766,16.9131,16.9818,16.8394,16.8394,59640.9372
2006-10-03 09:40:00,34.33,34.37,34.17,34.21,95750.076072624,16.8591,16.8787,16.7805,16.8001,95750.0761
2006-10-03 09:50:00,34.17,34.22,34.07,34.16,51729.38431889644,16.7805,16.805,16.7314,16.7756,51729.3843
2006-10-03 10:00:00,34.17,34.37,34.17,34.3,22111.77604219495,16.7805,16.8787,16.7805,16.8443,22111.776
2006-10-03 10:10:00,34.31,34.31,34.19,34.27,39456.33431382493,16.8492,16.8492,16.7903,16.8296,39456.3343
2006-10-03 10:20:00,34.27,34.28,34.16,34.16,38644.89299117558,16.8296,16.8345,16.7756,16.7756,38644.893
2006-10-03 10:30:00,34.17,34.17,34.15,34.16,19271.731412922203,16.7805,16.7805,16.7707,16.7756,19271.7314
2006-10-03 10:40:00,34.16,34.16,34.04,34.04,22213.20620752612,16.7756,16.7756,16.7166,16.7166,22213.2062
2006-10-03 10:50:00,34.04,34.05,33.96,33.96,57713.76407343544,16.7166,16.7216,16.6774,16.6774,57713.7641
2006-10-03 11:00:00,33.95,34.01,33.91,34.0,53555.12729485749,16.6724,16.7019,16.6528,16.697,53555.1273
2006-10-03 11:10:00,34.0,34.08,34.0,34.07,32660.513236636576,16.697,16.7363,16.697,16.7314,32660.5132
2006-10-03 11:20:00,34.08,34.11,33.99,34.0,32863.37356729891,16.7363,16.751,16.6921,16.697,32863.3736
2006-10-03 11:30:00,34.0,34.06,33.99,34.05,45542.1442336951,16.697,16.7265,16.6921,16.7216,45542.1442
2006-10-03 11:40:00,34.05,34.07,34.05,34.05,19474.59174358454,16.7216,16.7314,16.7216,16.7216,19474.5917
2006-10-03 11:50:00,34.05,34.05,33.92,33.93,31849.07191398722,16.7216,16.7216,16.6577,16.6626,31849.0719
2006-10-03 12:00:00,33.93,34.05,33.93,34.04,30226.189268688508,16.6626,16.7216,16.6626,16.7166,30226.1893
2006-10-03 12:10:00,34.05,34.05,34.0,34.0,29313.31778070798,16.7216,16.7216,16.697,16.697,29313.3178
2006-10-03 12:20:00,34.01,34.01,33.97,33.97,16735.977279642964,16.7019,16.7019,16.6823,16.6823,16735.9773
2006-10-03 12:30:00,33.97,33.99,33.93,33.93,29110.457450045644,16.6823,16.6921,16.6626,16.6626,29110.4575
2006-10-03 12:40:00,33.93,34.01,33.92,34.0,23734.658687493666,16.6626,16.7019,16.6577,16.697,23734.6587
2006-10-03 12:50:00,34.0,34.05,33.99,34.05,21503.19505020793,16.697,16.7216,16.6921,16.7216,21503.1951
2006-10-03 13:00:00,34.04,34.08,34.03,34.03,15315.954965006593,16.7166,16.7363,16.7117,16.7117,15315.955
2006-10-03 13:10:00,34.02,34.02,33.97,33.99,13388.781823714373,16.7068,16.7068,16.6823,16.6921,13388.7818
2006-10-03 13:20:00,33.98,33.99,33.96,33.98,17547.41860229232,16.6872,16.6921,16.6774,16.6872,17547.4186
2006-10-03 13:30:00,33.98,34.01,33.98,34.0,9737.29587179227,16.6872,16.7019,16.6872,16.697,9737.2959
2006-10-03 13:40:00,33.99,34.04,33.99,34.03,16431.686783649457,16.6921,16.7166,16.6921,16.7117,16431.6868
2006-10-03 13:50:00,34.04,34.1,34.03,34.08,12273.050005071507,16.7166,16.7461,16.7117,16.7363,12273.05
2006-10-03 14:00:00,34.1,34.31,34.1,34.31,40572.06613246779,16.7461,16.8492,16.7461,16.8492,40572.0661
2006-10-03 14:10:00,34.31,34.31,34.24,34.26,22821.78719951313,16.8492,16.8492,16.8149,16.8247,22821.7872
2006-10-03 14:20:00,34.26,34.27,34.12,34.12,23328.938026168984,16.8247,16.8296,16.7559,16.7559,23328.938
2006-10-03 14:30:00,34.12,34.19,34.12,34.19,129729.18145856578,16.7559,16.7903,16.7559,16.7903,129729.1815
2006-10-03 14:40:00,34.19,34.34,34.18,34.34,36717.71984988335,16.7903,16.864,16.7854,16.864,36717.7198
2006-10-03 14:50:00,34.35,34.37,34.28,34.3,45947.86489501978,16.8689,16.8787,16.8345,16.8443,45947.8649
2006-10-03 15:00:00,34.3,34.34,34.27,34.29,35906.278527234,16.8443,16.864,16.8296,16.8394,35906.2785
2006-10-03 15:10:00,34.28,34.34,34.27,34.3,20793.183892889745,16.8345,16.864,16.8296,16.8443,20793.1839
2006-10-03 15:20:00,34.31,34.31,34.25,34.25,59742.36738005883,16.8492,16.8492,16.8198,16.8198,59742.3674
2006-10-03 15:30:00,34.24,34.3,34.23,34.29,52337.965310883454,16.8149,16.8443,16.81,16.8394,52337.9653
2006-10-03 15:40:00,34.3,34.31,34.19,34.22,46556.4458870068,16.8443,16.8492,16.7903,16.805,46556.4459
2006-10-03 15:50:00,34.21,34.25,34.18,34.25,84389.89755553301,16.8001,16.8198,16.7854,16.8198,84389.8976
2006-10-04 09:30:00,34.08,34.15,34.0,34.1,30834.770260675527,16.7363,16.7707,16.697,16.7461,30834.7703
2006-10-04 09:40:00,34.08,34.26,34.05,34.16,39354.90414849376,16.7363,16.8247,16.7216,16.7756,39354.9041
2006-10-04 09:50:00,34.16,34.21,34.09,34.17,33877.67522061061,16.7756,16.8001,16.7412,16.7805,33877.6752
2006-10-04 10:00:00,34.19,34.19,34.05,34.13,51425.09382290293,16.7903,16.7903,16.7216,16.7608,51425.0938
2006-10-04 10:10:00,34.14,34.28,34.13,34.17,68871.08225986408,16.7658,16.8345,16.7608,16.7805,68871.0823
2006-10-04 10:20:00,34.16,34.16,34.0,34.01,49295.06035094837,16.7756,16.7756,16.697,16.7019,49295.0604
2006-10-04 10:30:00,34.01,34.07,33.87,33.9,86519.93102748758,16.7019,16.7314,16.6332,16.6479,86519.931
2006-10-04 10:40:00,33.91,34.1,33.91,34.1,39659.19464448728,16.6528,16.7461,16.6528,16.7461,39659.1946
2006-10-04 10:50:00,34.08,34.25,34.08,34.22,64509.5851506238,16.7363,16.8198,16.7363,16.805,64509.5852
2006-10-04 11:00:00,34.21,34.26,34.18,34.18,74348.31118774724,16.8001,16.8247,16.7854,16.7854,74348.3112
2006-10-04 11:10:00,34.19,34.19,34.09,34.11,91287.14879805254,16.7903,16.7903,16.7412,16.751,91287.1488
2006-10-04 11:20:00,34.12,34.19,34.05,34.12,59032.35622274064,16.7559,16.7903,16.7216,16.7559,59032.3562
2006-10-04 11:30:00,34.11,34.17,34.11,34.14,62075.26118267573,16.751,16.7805,16.751,16.7658,62075.2612
2006-10-04 11:40:00,34.15,34.17,34.11,34.11,16634.547114311797,16.7707,16.7805,16.751,16.751,16634.5471
2006-10-04 11:50:00,34.11,34.12,34.06,34.06,29617.60827670149,16.751,16.7559,16.7265,16.7265,29617.6083
2006-10-04 12:00:00,34.06,34.06,34.01,34.01,52337.965310883454,16.7265,16.7265,16.7019,16.7019,52337.9653
2006-10-04 12:10:00,34.01,34.09,34.01,34.09,38036.31199918856,16.7019,16.7412,16.7019,16.7412,38036.312
2006-10-04 12:20:00,34.08,34.14,34.08,34.12,23836.08885282483,16.7363,16.7658,16.7363,16.7559,23836.0889
2006-10-04 12:30:00,34.13,34.13,34.07,34.08,16837.407444974135,16.7608,16.7608,16.7314,16.7363,16837.4074
2006-10-04 12:40:00,34.07,34.1,34.06,34.09,19677.45207424688,16.7314,16.7461,16.7265,16.7412,19677.4521
2006-10-04 12:50:00,34.08,34.08,34.01,34.02,21097.474388883253,16.7363,16.7363,16.7019,16.7068,21097.4744
2006-10-04 13:00:00,34.02,34.02,34.0,34.0,17344.558271629983,16.7068,16.7068,16.697,16.697,17344.5583
2006-10-04 13:10:00,34.0,34.01,33.99,34.01,22213.20620752612,16.697,16.7019,16.6921,16.7019,22213.2062
2006-10-04 13:20:00,34.0,34.01,33.94,34.01,37529.16117253271,16.697,16.7019,16.6675,16.7019,37529.1612
2006-10-04 13:30:00,34.02,34.16,34.02,34.07,41890.658281773,16.7068,16.7756,16.7068,16.7314,41890.6583
2006-10-04 13:40:00,34.06,34.07,34.02,34.03,19576.02190891571,16.7265,16.7314,16.7068,16.7117,19576.0219
2006-10-04 13:50:00,34.04,34.04,33.95,33.95,16634.547114311797,16.7166,16.7166,16.6724,16.6724,16634.5471
2006-10-04 14:00:00,33.96,34.05,33.96,34.05,23227.507860837813,16.6774,16.7216,16.6774,16.7216,23227.5079
2006-10-04 14:10:00,34.07,34.18,34.02,34.15,38340.60249518207,16.7314,16.7854,16.7068,16.7707,38340.6025
2006-10-04 14:20:00,34.15,34.2,34.14,34.19,14098.79298103256,16.7707,16.7952,16.7658,16.7903,14098.793
2006-10-04 14:30:00,34.18,34.2,34.16,34.18,14808.804138350746,16.7854,16.7952,16.7756,16.7854,14808.8041
2006-10-04 14:40:00,34.18,34.21,34.18,34.19,15011.664469013083,16.7854,16.8001,16.7854,16.7903,15011.6645
2006-10-04 14:50:00,34.2,34.22,34.18,34.21,24343.23967948068,16.7952,16.805,16.7854,16.8001,24343.2397
2006-10-04 15:00:00,34.21,34.23,34.14,34.22,35906.278527234,16.8001,16.81,16.7658,16.805,35906.2785
2006-10-04 15:10:00,34.22,34.28,34.21,34.24,28096.15579673395,16.805,16.8345,16.8001,16.8149,28096.1558
2006-10-04 15:20:00,34.24,34.27,34.24,34.24,43310.68059640937,16.8149,16.8296,16.8149,16.8149,43310.6806
2006-10-04 15:30:00,34.24,34.27,34.23,34.27,36109.13885789634,16.8149,16.8296,16.81,16.8296,36109.1389
2006-10-04 15:40:00,34.27,34.33,34.26,34.27,59235.216553402985,16.8296,16.8591,16.8247,16.8296,59235.2166
2006-10-04 15:50:00,34.27,34.35,34.26,34.27,131656.354599858,16.8296,16.8689,16.8247,16.8296,131656.3546
2006-10-05 09:30:00,34.26,34.33,34.26,34.33,34486.256212597626,16.8247,16.8591,16.8247,16.8591,34486.2562
2006-10-05 09:40:00,34.34,34.49,34.32,34.43,39760.62480981844,16.864,16.9376,16.8541,16.9082,39760.6248
2006-10-05 09:50:00,34.42,34.45,34.36,34.37,72725.42854244853,16.9033,16.918,16.8738,16.8787,72725.4285
2006-10-05 10:00:00,34.37,34.37,34.28,34.28,129526.32112790344,16.8787,16.8787,16.8345,16.8345,129526.3211
2006-10-05 10:10:00,34.27,34.31,34.21,34.31,49193.6301856172,16.8296,16.8492,16.8001,16.8492,49193.6302
2006-10-05 10:20:00,34.31,34.46,34.31,34.42,42702.09960442236,16.8492,16.9229,16.8492,16.9033,42702.0996
2006-10-05 10:30:00,34.43,34.46,34.35,34.46,44426.41241505224,16.9082,16.9229,16.8689,16.9229,44426.4124
2006-10-05 10:40:00,34.46,34.46,34.41,34.44,22111.77604219495,16.9229,16.9229,16.8983,16.9131,22111.776
2006-10-05 10:50:00,34.44,34.46,34.39,34.4,28197.58596206512,16.9131,16.9229,16.8885,16.8934,28197.586
2006-10-05 11:00:00,34.38,34.46,34.38,34.39,21807.48554620144,16.8836,16.9229,16.8836,16.8885,21807.4855
2006-10-05 11:10:00,34.4,34.52,34.4,34.51,128309.1591439294,16.8934,16.9524,16.8934,16.9475,128309.1591
2006-10-05 11:20:00,34.52,34.59,34.51,34.52,57308.04341211076,16.9524,16.9867,16.9475,16.9524,57308.0434
2006-10-05 11:30:00,34.51,34.55,34.49,34.53,104371.6401257734,16.9475,16.9671,16.9376,16.9573,104371.6401
2006-10-05 11:40:00,34.53,34.55,34.5,34.51,70189.67440916928,16.9573,16.9671,16.9425,16.9475,70189.6744
2006-10-05 11:50:00,34.51,34.51,34.39,34.39,34486.256212597626,16.9475,16.9475,16.8885,16.8885,34486.2562
2006-10-05 12:00:00,34.39,34.4,34.38,34.38,25661.83182878588,16.8885,16.8934,16.8836,16.8836,25661.8318
2006-10-05 12:10:00,34.37,34.39,34.37,34.39,34181.96571660412,16.8787,16.8885,16.8787,16.8885,34181.9657
2006-10-05 12:20:00,34.39,34.41,34.39,34.39,35094.83720458464,16.8885,16.8983,16.8885,16.8885,35094.8372
2006-10-05 12:30:00,34.39,34.4,34.34,34.34,23227.507860837813,16.8885,16.8934,16.864,16.864,23227.5079
2006-10-05 12:40:00,34.35,34.35,34.31,34.32,24038.94918348717,16.8689,16.8689,16.8492,16.8541,24038.9492
2006-10-05 12:50:00,34.32,34.38,34.31,34.38,14605.943807688407,16.8541,16.8836,16.8492,16.8836,14605.9438
2006-10-05 13:00:00,34.37,34.51,34.37,34.51,22111.77604219495,16.8787,16.9475,16.8787,16.9475,22111.776
2006-10-05 13:10:00,34.51,34.59,34.51,34.59,29414.74794603915,16.9475,16.9867,16.9475,16.9867,29414.7479
2006-10-05 13:20:00,34.59,34.62,34.59,34.61,49295.06035094837,16.9867,17.0015,16.9867,16.9966,49295.0604
2006-10-05 13:30:00,34.6,34.61,34.51,34.51,23024.64753017548,16.9917,16.9966,16.9475,16.9475,23024.6475
2006-10-05 13:40:00,34.52,34.55,34.5,34.55,29820.46860736383,16.9524,16.9671,16.9425,16.9671,29820.4686
2006-10-05 13:50:00,34.54,34.54,34.46,34.46,19981.74257024039,16.9622,16.9622,16.9229,16.9229,19981.7426
2006-10-05 14:00:00,34.45,34.51,34.42,34.51,53453.69712952632,16.918,16.9475,16.9033,16.9475,53453.6971
2006-10-05 14:10:00,34.51,34.55,34.51,34.52,30834.770260675527,16.9475,16.9671,16.9475,16.9524,30834.7703
2006-10-05 14:20:00,34.52,34.52,34.51,34.52,13287.351658383202,16.9524,16.9524,16.9475,16.9524,13287.3517
2006-10-05 14:30:00,34.52,34.63,34.51,34.63,48483.61902829901,16.9524,17.0064,16.9475,17.0064,48483.619
2006-10-05 14:40:00,34.63,34.69,34.61,34.68,37630.59133786388,17.0064,17.0359,16.9966,17.0309,37630.5913
2006-10-05 14:50:00,34.69,34.72,34.69,34.72,25661.83182878588,17.0359,17.0506,17.0359,17.0506,25661.8318
2006-10-05 15:00:00,34.72,34.75,34.7,34.73,38746.32315650675,17.0506,17.0653,17.0408,17.0555,38746.3232
2006-10-05 15:10:00,34.73,34.77,34.72,34.72,26371.842986104068,17.0555,17.0751,17.0506,17.0506,26371.843
2006-10-05 15:20:00,34.72,34.75,34.72,34.74,35500.55786590932,17.0506,17.0653,17.0506,17.0604,35500.5579
2006-10-05 15:30:00,34.74,34.78,34.69,34.69,164519.72816715692,17.0604,17.08,17.0359,17.0359,164519.7282
2006-10-05 15:40:00,34.69,34.7,34.59,34.63,186631.50420935187,17.0359,17.0408,16.9867,17.0064,186631.5042
2006-10-05 15:50:00,34.64,34.7,34.62,34.69,130236.33228522162,17.0113,17.0408,17.0015,17.0359,130236.3323
2006-10-06 09:30:00,34.61,34.61,34.28,34.51,43513.540927071714,16.9966,16.9966,16.8345,16.9475,43513.5409
2006-10-06 09:40:00,34.5,34.59,34.49,34.59,20488.89339689624,16.9425,16.9867,16.9376,16.9867,20488.8934
2006-10-06 09:50:00,34.57,34.57,34.41,34.53,29617.60827670149,16.9769,16.9769,16.8983,16.9573,29617.6083
2006-10-06 10:00:00,34.53,34.6,34.5,34.56,29009.02728471448,16.9573,16.9917,16.9425,16.972,29009.0273
2006-10-06 10:10:00,34.56,34.58,34.55,34.56,84795.61821685769,16.972,16.9818,16.9671,16.972,84795.6182
2006-10-06 10:20:00,34.56,34.58,34.49,34.57,103255.90830713054,16.972,16.9818,16.9376,16.9769,103255.9083
2006-10-06 10:30:00,34.57,34.74,34.57,34.74,39760.62480981844,16.9769,17.0604,16.9769,17.0604,39760.6248
2006-10-06 10:40:00,34.74,34.89,34.68,34.82,56598.032254792575,17.0604,17.1341,17.0309,17.0997,56598.0323
2006-10-06 10:50:00,34.82,34.87,34.69,34.86,56090.88142813673,17.0997,17.1242,17.0359,17.1193,56090.8814
2006-10-06 11:00:00,34.86,34.86,34.69,34.7,97677.24921391622,17.1193,17.1193,17.0359,17.0408,97677.2492
2006-10-06 11:10:00,34.7,34.7,34.61,34.62,32660.513236636576,17.0408,17.0408,16.9966,17.0015,32660.5132
2006-10-06 11:20:00,34.62,34.62,34.56,34.57,64408.15498529263,17.0015,17.0015,16.972,16.9769,64408.155
2006-10-06 11:30:00,34.57,34.63,34.57,34.59,47672.17770564966,16.9769,17.0064,16.9769,16.9867,47672.1777
2006-10-06 11:40:00,34.58,34.59,34.55,34.56,31849.07191398722,16.9818,16.9867,16.9671,16.972,31849.0719
2006-10-06 11:50:00,34.53,34.54,34.49,34.5,22720.357034181965,16.9573,16.9622,16.9376,16.9425,22720.357
2006-10-06 12:00:00,34.51,34.56,34.45,34.45,53960.847956182166,16.9475,16.972,16.918,16.918,53960.848
2006-10-06 12:10:00,34.46,34.54,34.45,34.52,27183.284308753424,16.9229,16.9622,16.918,16.9524,27183.2843
2006-10-06 12:20:00,34.53,34.53,34.52,34.52,9838.72603712344,16.9573,16.9573,16.9524,16.9524,9838.726
2006-10-06 12:30:00,34.53,34.57,34.51,34.51,38543.462825844406,16.9573,16.9769,16.9475,16.9475,38543.4628
2006-10-06 12:40:00,34.52,34.63,34.51,34.62,48077.89836697434,16.9524,17.0064,16.9475,17.0015,48077.8984
2006-10-06 12:50:00,34.61,34.66,34.61,34.63,41180.647124454816,16.9966,17.0211,16.9966,17.0064,41180.6471
2006-10-06 13:00:00,34.63,34.63,34.54,34.54,13895.93265037022,17.0064,17.0064,16.9622,16.9622,13895.9327
2006-10-06 13:10:00,34.55,34.56,34.54,34.54,54062.27812151334,16.9671,16.972,16.9622,16.9622,54062.2781
2006-10-06 13:20:00,34.55,34.55,34.51,34.52,10548.737194441626,16.9671,16.9671,16.9475,16.9524,10548.7372
2006-10-06 13:30:00,34.52,34.56,34.51,34.56,29719.03844203266,16.9524,16.972,16.9475,16.972,29719.0384
2006-10-06 13:40:00,34.56,34.64,34.55,34.64,22923.217364844302,16.972,17.0113,16.9671,17.0113,22923.2174
2006-10-06 13:50:00,34.64,34.69,34.63,34.64,24748.960340805355,17.0113,17.0359,17.0064,17.0113,24748.9603
2006-10-06 14:00:00,34.64,34.64,34.61,34.63,15011.664469013083,17.0113,17.0113,16.9966,17.0064,15011.6645
2006-10-06 14:10:00,34.63,34.65,34.62,34.64,26270.412820772897,17.0064,17.0162,17.0015,17.0113,26270.4128
2006-10-06 14:20:00,34.64,34.69,34.64,34.68,17547.41860229232,17.0113,17.0359,17.0113,17.0309,17547.4186
2006-10-06 14:30:00,34.68,34.74,34.67,34.74,39456.33431382493,17.0309,17.0604,17.026,17.0604,39456.3343
2006-10-06 14:40:00,34.74,34.76,34.7,34.71,59843.79754539,17.0604,17.0702,17.0408,17.0457,59843.7975
2006-10-06 14:50:00,34.71,34.75,34.71,34.72,32356.22274064307,17.0457,17.0653,17.0457,17.0506,32356.2227
2006-10-06 15:00:00,34.72,34.72,34.7,34.7,11867.329343746833,17.0506,17.0506,17.0408,17.0408,11867.3293
2006-10-06 15:10:00,34.7,34.7,34.62,34.64,30936.200426006693,17.0408,17.0408,17.0015,17.0113,30936.2004
2006-10-06 15:20:00,34.64,34.7,34.64,34.68,20894.614058220915,17.0113,17.0408,17.0113,17.0309,20894.6141
2006-10-06 15:30:00,34.68,34.77,34.68,34.77,30226.189268688508,17.0309,17.0751,17.0309,17.0751,30226.1893
2006-10-06 15:40:00,34.76,34.82,34.73,34.82,47976.46820164317,17.0702,17.0997,17.0555,17.0997,47976.4682
2006-10-06 15:50:00,34.81,34.87,34.8,34.84,135104.98022111776,17.0948,17.1242,17.0899,17.1095,135104.9802
2006-10-09 09:30:00,34.79,34.8,34.7,34.79,27994.72563140278,17.085,17.0899,17.0408,17.085,27994.7256
2006-10-09 09:40:00,34.78,34.79,34.67,34.67,24951.820671467696,17.08,17.085,17.026,17.026,24951.8207
2006-10-09 09:50:00,34.68,34.7,34.51,34.61,36311.99918855868,17.0309,17.0408,16.9475,16.9966,36311.9992
2006-10-09 10:00:00,34.6,34.6,34.4,34.49,45136.423572370426,16.9917,16.9917,16.8934,16.9376,45136.4236
2006-10-09 10:10:00,34.49,34.51,34.39,34.47,80231.26077695507,16.9376,16.9475,16.8885,16.9278,80231.2608
2006-10-09 10:20:00,34.47,34.5,34.39,34.5,45339.28390303276,16.9278,16.9425,16.8885,16.9425,45339.2839
2006-10-09 10:30:00,34.51,34.57,34.47,34.57,50106.501673597726,16.9475,16.9769,16.9278,16.9769,50106.5017
2006-10-09 10:40:00,34.57,34.58,34.48,34.49,19068.871082259862,16.9769,16.9818,16.9327,16.9376,19068.8711
2006-10-09 10:50:00,34.49,34.53,34.49,34.53,41586.36778577949,16.9376,16.9573,16.9376,16.9573,41586.3678
2006-10-09 11:00:00,34.53,34.53,34.49,34.53,37224.870676539205,16.9573,16.9573,16.9376,16.9573,37224.8707
2006-10-09 11:10:00,34.52,34.53,34.48,34.5,8520.133887818238,16.9524,16.9573,16.9327,16.9425,8520.1339
2006-10-09 11:20:00,34.5,34.55,34.5,34.54,30023.32893802617,16.9425,16.9671,16.9425,16.9622,30023.3289
2006-10-09 11:30:00,34.51,34.57,34.49,34.57,26676.13348209757,16.9475,16.9769,16.9376,16.9769,26676.1335
2006-10-09 11:40:00,34.57,34.63,34.53,34.58,40267.77563647429,16.9769,17.0064,16.9573,16.9818,40267.7756
2006-10-09 11:50:00,34.58,34.66,34.55,34.66,23531.79835683132,16.9818,17.0211,16.9671,17.0211,23531.7984
2006-10-09 12:00:00,34.66,34.67,34.61,34.64,17547.41860229232,17.0211,17.026,16.9966,17.0113,17547.4186
2006-10-09 12:10:00,34.65,34.65,34.63,34.64,7911.552895831221,17.0162,17.0162,17.0064,17.0113,7911.5529
2006-10-09 12:20:00,34.63,34.64,34.61,34.64,14504.513642357237,17.0064,17.0113,16.9966,17.0113,14504.5136
2006-10-09 12:30:00,34.64,34.69,34.63,34.68,26473.27315143524,17.0113,17.0359,17.0064,17.0309,26473.2732
2006-10-09 12:40:00,34.69,34.7,34.68,34.68,27284.714474084594,17.0359,17.0408,17.0309,17.0309,27284.7145
2006-10-09 12:50:00,34.68,34.69,34.62,34.65,28197.58596206512,17.0309,17.0359,17.0015,17.0162,28197.586
2006-10-09 13:00:00,34.64,34.67,34.64,34.65,21604.6252155391,17.0113,17.026,17.0113,17.0162,21604.6252
2006-10-09 13:10:00,34.66,34.71,34.66,34.71,24850.39050613653,17.0211,17.0457,17.0211,17.0457,24850.3905
2006-10-09 13:20:00,34.71,34.74,34.66,34.73,17445.988436961154,17.0457,17.0604,17.0211,17.0555,17445.9884
2006-10-09 13:30:00,34.73,34.73,34.71,34.71,12577.340501065017,17.0555,17.0555,17.0457,17.0457,12577.3405
2006-10-09 13:40:00,34.7,34.71,34.63,34.7,26676.13348209757,17.0408,17.0457,17.0064,17.0408,26676.1335
2006-10-09 13:50:00,34.69,34.69,34.62,34.62,26777.563647428746,17.0359,17.0359,17.0015,17.0015,26777.5636
2006-10-09 14:00:00,34.62,34.68,34.61,34.68,18764.580586266355,17.0015,17.0309,16.9966,17.0309,18764.5806
2006-10-09 14:10:00,34.69,34.74,34.69,34.74,10751.597525103964,17.0359,17.0604,17.0359,17.0604,10751.5975
2006-10-09 14:20:00,34.74,34.75,34.69,34.75,30834.770260675527,17.0604,17.0653,17.0359,17.0653,30834.7703
2006-10-09 14:30:00,34.75,34.75,34.7,34.71,14098.79298103256,17.0653,17.0653,17.0408,17.0457,14098.793
2006-10-09 14:40:00,34.7,34.73,34.65,34.71,31341.92108733137,17.0408,17.0555,17.0162,17.0457,31341.9211
2006-10-09 14:50:00,34.71,34.71,34.68,34.68,32457.652905974235,17.0457,17.0457,17.0309,17.0309,32457.6529
2006-10-09 15:00:00,34.68,34.68,34.64,34.64,12881.630997058524,17.0309,17.0309,17.0113,17.0113,12881.631
2006-10-09 15:10:00,34.64,34.64,34.58,34.6,32254.79257531189,17.0113,17.0113,16.9818,16.9917,32254.7926
2006-10-09 15:20:00,34.6,34.61,34.56,34.57,42194.948777766505,16.9917,16.9966,16.972,16.9769,42194.9488
2006-10-09 15:30:00,34.57,34.66,34.56,34.64,89664.26615275383,16.9769,17.0211,16.972,17.0113,89664.2662
2006-10-09 15:40:00,34.64,34.68,34.6,34.68,50917.94299624708,17.0113,17.0309,16.9917,17.0309,50917.943
2006-10-09 15:50:00,34.69,34.74,34.69,34.71,70493.9649051628,17.0359,17.0604,17.0359,17.0457,70493.9649
2006-10-10 09:30:00,34.61,34.64,34.47,34.64,34181.96571660412,16.9966,17.0113,16.9278,17.0113,34181.9657
2006-10-10 09:40:00,34.65,34.71,34.56,34.58,22213.20620752612,17.0162,17.0457,16.972,16.9818,22213.2062
2006-10-10 09:50:00,34.57,34.59,34.51,34.55,31646.211583324883,16.9769,16.9867,16.9475,16.9671,31646.2116
2006-10-10 10:00:00,34.55,34.61,34.54,34.59,24951.820671467696,16.9671,16.9966,16.9622,16.9867,24951.8207
2006-10-10 10:10:00,34.58,34.59,34.54,34.57,42296.37894309768,16.9818,16.9867,16.9622,16.9769,42296.3789
2006-10-10 10:20:00,34.56,34.57,34.41,34.5,99908.71285120194,16.972,16.9769,16.8983,16.9425,99908.7129
2006-10-10 10:30:00,34.5,34.58,34.5,34.54,27994.72563140278,16.9425,16.9818,16.9425,16.9622,27994.7256
2006-10-10 10:40:00,34.54,34.56,34.51,34.52,23937.519018156,16.9622,16.972,16.9475,16.9524,23937.519
2006-10-10 10:50:00,34.51,34.55,34.51,34.53,23633.22852216249,16.9475,16.9671,16.9475,16.9573,23633.2285
2006-10-10 11:00:00,34.52,34.55,34.51,34.54,21908.91571153261,16.9524,16.9671,16.9475,16.9622,21908.9157
2006-10-10 11:10:00,34.55,34.59,34.51,34.59,24038.94918348717,16.9671,16.9867,16.9475,16.9867,24038.9492
2006-10-10 11:20:00,34.6,34.68,34.6,34.62,36311.99918855868,16.9917,17.0309,16.9917,17.0015,36311.9992
2006-10-10 11:30:00,34.62,34.62,34.56,34.57,19068.871082259862,17.0015,17.0015,16.972,16.9769,19068.8711
2006-10-10 11:40:00,34.57,34.57,34.51,34.53,11055.888021097477,16.9769,16.9769,16.9475,16.9573,11055.888
2006-10-10 11:50:00,34.52,34.52,34.51,34.52,16127.396287655947,16.9524,16.9524,16.9475,16.9524,16127.3963
2006-10-10 12:00:00,34.52,34.52,34.48,34.5,24343.23967948068,16.9524,16.9524,16.9327,16.9425,24343.2397
2006-10-10 12:10:00,34.5,34.51,34.49,34.51,15721.67562633127,16.9425,16.9475,16.9376,16.9475,15721.6756
2006-10-10 12:20:00,34.5,34.5,34.41,34.42,26777.563647428746,16.9425,16.9425,16.8983,16.9033,26777.5636
2006-10-10 12:30:00,34.41,34.46,34.41,34.42,10041.58636778578,16.8983,16.9229,16.8983,16.9033,10041.5864
2006-10-10 12:40:00,34.42,34.42,34.41,34.42,6085.809919870169,16.9033,16.9033,16.8983,16.9033,6085.8099
2006-10-10 12:50:00,34.41,34.42,34.41,34.42,10853.027690435136,16.8983,16.9033,16.8983,16.9033,10853.0277
2006-10-10 13:00:00,34.42,34.43,34.41,34.42,25053.250836798863,16.9033,16.9082,16.8983,16.9033,25053.2508
2006-10-10 13:10:00,34.41,34.42,34.4,34.4,15315.954965006593,16.8983,16.9033,16.8934,16.8934,15315.955
2006-10-10 13:20:00,34.41,34.42,34.4,34.42,21706.05538087027,16.8983,16.9033,16.8934,16.9033,21706.0554
2006-10-10 13:30:00,34.42,34.46,34.4,34.42,13997.36281570139,16.9033,16.9229,16.8934,16.9033,13997.3628
2006-10-10 13:40:00,34.42,34.43,34.4,34.42,13794.502485039053,16.9033,16.9082,16.8934,16.9033,13794.5025
2006-10-10 13:50:00,34.43,34.43,34.39,34.4,15417.385130337763,16.9082,16.9082,16.8885,16.8934,15417.3851
2006-10-10 14:00:00,34.4,34.4,34.37,34.37,17344.558271629983,16.8934,16.8934,16.8787,16.8787,17344.5583
2006-10-10 14:10:00,34.37,34.37,34.36,34.36,20488.89339689624,16.8787,16.8787,16.8738,16.8738,20488.8934
2006-10-10 14:20:00,34.37,34.37,34.32,34.33,30226.189268688508,16.8787,16.8787,16.8541,16.8591,30226.1893
2006-10-10 14:30:00,34.33,34.37,34.32,34.33,34587.6863779288,16.8591,16.8787,16.8541,16.8591,34587.6864
2006-10-10 14:40:00,34.33,34.37,34.31,34.36,35399.12770057815,16.8591,16.8787,16.8492,16.8738,35399.1277
2006-10-10 14:50:00,34.36,34.37,34.32,34.32,24241.809514149507,16.8738,16.8787,16.8541,16.8541,24241.8095
2006-10-10 15:00:00,34.32,34.38,34.32,34.34,49599.35084694188,16.8541,16.8836,16.8541,16.864,49599.3508
2006-10-10 15:10:00,34.33,34.35,34.31,34.35,31646.211583324883,16.8591,16.8689,16.8492,16.8689,31646.2116
2006-10-10 15:20:00,34.35,34.37,34.35,34.37,30530.47976468201,16.8689,16.8787,16.8689,16.8787,30530.4798
2006-10-10 15:30:00,34.37,34.44,34.35,34.44,48585.04919363018,16.8787,16.9131,16.8689,16.9131,48585.0492
2006-10-10 15:40:00,34.44,34.46,34.41,34.45,49295.06035094837,16.9131,16.9229,16.8983,16.918,49295.0604
2006-10-10 15:50:00,34.45,34.51,34.43,34.49,97778.6793792474,16.918,16.9475,16.9082,16.9376,97778.6794
2006-10-11 09:30:00,34.25,34.41,34.21,34.4,56598.032254792575,16.8198,16.8983,16.8001,16.8934,56598.0323
2006-10-11 09:40:00,34.43,34.55,34.4,34.51,26574.703316766405,16.9082,16.9671,16.8934,16.9475,26574.7033
2006-10-11 09:50:00,34.5,34.62,34.5,34.61,80434.12110761741,16.9425,17.0015,16.9425,16.9966,80434.1211
2006-10-11 10:00:00,34.63,34.64,34.55,34.57,21604.6252155391,17.0064,17.0113,16.9671,16.9769,21604.6252
2006-10-11 10:10:00,34.57,34.69,34.55,34.69,140176.48848767622,16.9769,17.0359,16.9671,17.0359,140176.4885
2006-10-11 10:20:00,34.68,34.68,34.65,34.68,17040.267775636476,17.0309,17.0309,17.0162,17.0309,17040.2678
2006-10-11 10:30:00,34.67,34.67,34.63,34.65,18155.99959427934,17.026,17.026,17.0064,17.0162,18155.9996
2006-10-11 10:40:00,34.65,34.65,34.53,34.53,13185.921493052034,17.0162,17.0162,16.9573,16.9573,13185.9215
2006-10-11 10:50:00,34.53,34.6,34.51,34.54,38644.89299117558,16.9573,16.9917,16.9475,16.9622,38644.893
2006-10-11 11:00:00,34.54,34.65,34.51,34.65,52236.53514555229,16.9622,17.0162,16.9475,17.0162,52236.5351
2006-10-11 11:10:00,34.63,34.65,34.54,34.56,25661.83182878588,17.0064,17.0162,16.9622,16.972,25661.8318
2006-10-11 11:20:00,34.56,34.57,34.51,34.51,20996.04422355209,16.972,16.9769,16.9475,16.9475,20996.0442
2006-10-11 11:30:00,34.51,34.58,34.5,34.58,58018.05456942895,16.9475,16.9818,16.9425,16.9818,58018.0546
2006-10-11 11:40:00,34.59,34.61,34.57,34.59,15823.10579166244,16.9867,16.9966,16.9769,16.9867,15823.1058
2006-10-11 11:50:00,34.6,34.61,34.55,34.59,16837.407444974135,16.9917,16.9966,16.9671,16.9867,16837.4074
2006-10-11 12:00:00,34.61,34.61,34.57,34.57,7100.1115731818645,16.9966,16.9966,16.9769,16.9769,7100.1116
2006-10-11 12:10:00,34.57,34.61,34.53,34.53,11258.748351759814,16.9769,16.9966,16.9573,16.9573,11258.7484
2006-10-11 12:20:00,34.54,34.57,34.51,34.56,135510.70088244244,16.9622,16.9769,16.9475,16.972,135510.7009
2006-10-11 12:30:00,34.56,34.56,34.49,34.5,97778.6793792474,16.972,16.972,16.9376,16.9425,97778.6794
2006-10-11 12:40:00,34.5,34.53,34.49,34.51,20691.75372755857,16.9425,16.9573,16.9376,16.9475,20691.7537
2006-10-11 12:50:00,34.51,34.51,34.5,34.51,29414.74794603915,16.9475,16.9475,16.9425,16.9475,29414.7479
2006-10-11 13:00:00,34.51,34.54,34.5,34.54,53047.97646820165,16.9475,16.9622,16.9425,16.9622,53047.9765
2006-10-11 13:10:00,34.54,34.55,34.52,34.54,20488.89339689624,16.9622,16.9671,16.9524,16.9622,20488.8934
2006-10-11 13:20:00,34.53,34.55,34.52,34.52,10143.016533116948,16.9573,16.9671,16.9524,16.9524,10143.0165
2006-10-11 13:30:00,34.52,34.52,34.5,34.5,24140.37934881834,16.9524,16.9524,16.9425,16.9425,24140.3793
2006-10-11 13:40:00,34.5,34.52,34.49,34.51,16431.686783649457,16.9425,16.9524,16.9376,16.9475,16431.6868
2006-10-11 13:50:00,34.51,34.52,34.5,34.51,11055.888021097477,16.9475,16.9524,16.9425,16.9475,11055.888
2006-10-11 14:00:00,34.51,34.51,34.44,34.46,41890.658281773,16.9475,16.9475,16.9131,16.9229,41890.6583
2006-10-11 14:10:00,34.46,34.48,34.4,34.4,32863.37356729891,16.9229,16.9327,16.8934,16.8934,32863.3736
2006-10-11 14:20:00,34.38,34.42,34.28,34.31,40572.06613246779,16.8836,16.9033,16.8345,16.8492,40572.0661
2006-10-11 14:30:00,34.29,34.34,34.27,34.3,39152.04381783142,16.8394,16.864,16.8296,16.8443,39152.0438
2006-10-11 14:40:00,34.31,34.39,34.3,34.38,13895.93265037022,16.8492,16.8885,16.8443,16.8836,13895.9327
2006-10-11 14:50:00,34.38,34.42,34.22,34.37,61770.970686682216,16.8836,16.9033,16.805,16.8787,61770.9707
2006-10-11 15:00:00,34.37,34.42,34.31,34.34,29516.17811137032,16.8787,16.9033,16.8492,16.864,29516.1781
2006-10-11 15:10:00,34.32,34.46,34.27,34.38,53859.417790851,16.8541,16.9229,16.8296,16.8836,53859.4178
2006-10-11 15:20:00,34.38,34.38,34.29,34.34,32761.943401967743,16.8836,16.8836,16.8394,16.864,32761.9434
2006-10-11 15:30:00,34.34,34.45,34.33,34.41,58829.4958920783,16.864,16.918,16.8591,16.8983,58829.4959
2006-10-11 15:40:00,34.4,34.4,34.31,34.35,54873.71944416269,16.8934,16.8934,16.8492,16.8689,54873.7194
2006-10-11 15:50:00,34.34,34.42,34.34,34.4,49396.49051627954,16.864,16.9033,16.864,16.8934,49396.4905
2006-10-12 09:30:00,34.51,34.56,34.5,34.56,50816.51283091591,16.9475,16.972,16.9425,16.972,50816.5128
2006-10-12 09:40:00,34.56,34.61,34.54,34.61,34486.256212597626,16.972,16.9966,16.9622,16.9966,34486.2562
2006-10-12 09:50:00,34.61,34.61,34.5,34.5,42296.37894309768,16.9966,16.9966,16.9425,16.9425,42296.3789
2006-10-12 10:00:00,34.52,34.57,34.52,34.55,34181.96571660412,16.9524,16.9769,16.9524,16.9671,34181.9657
2006-10-12 10:10:00,34.56,34.61,34.55,34.61,45034.993407039256,16.972,16.9966,16.9671,16.9966,45034.9934
2006-10-12 10:20:00,34.61,34.61,34.6,34.61,17547.41860229232,16.9966,16.9966,16.9917,16.9966,17547.4186
2006-10-12 10:30:00,34.61,34.61,34.53,34.6,31341.92108733137,16.9966,16.9966,16.9573,16.9917,31341.9211
2006-10-12 10:40:00,34.6,34.7,34.6,34.67,31240.490922000205,16.9917,17.0408,16.9917,17.026,31240.4909
2006-10-12 10:50:00,34.67,34.67,34.61,34.61,14605.943807688407,17.026,17.026,16.9966,16.9966,14605.9438
2006-10-12 11:00:00,34.62,34.62,34.59,34.61,15214.524799675424,17.0015,17.0015,16.9867,16.9966,15214.5248
2006-10-12 11:10:00,34.61,34.63,34.6,34.63,17750.27893295466,16.9966,17.0064,16.9917,17.0064,17750.2789
2006-10-12 11:20:00,34.63,34.72,34.63,34.7,28400.44629272745,17.0064,17.0506,17.0064,17.0408,28400.4463
2006-10-12 11:30:00,34.67,34.69,34.62,34.62,21908.91571153261,17.026,17.0359,17.0015,17.0015,21908.9157
2006-10-12 11:40:00,34.63,34.63,34.51,34.52,60350.948372045845,17.0064,17.0064,16.9475,16.9524,60350.9484
2006-10-12 11:50:00,34.52,34.52,34.49,34.5,54873.71944416269,16.9524,16.9524,16.9376,16.9425,54873.7194
2006-10-12 12:00:00,34.5,34.51,34.46,34.47,43310.68059640937,16.9425,16.9475,16.9229,16.9278,43310.6806
2006-10-12 12:10:00,34.46,34.47,34.45,34.47,14200.223146363727,16.9229,16.9278,16.918,16.9278,14200.2231
2006-10-12 12:20:00,34.47,34.5,34.46,34.5,29313.31778070798,16.9278,16.9425,16.9229,16.9425,29313.3178
2006-10-12 12:30:00,34.51,34.51,34.49,34.51,32051.93224464956,16.9475,16.9475,16.9376,16.9475,32051.9322
2006-10-12 12:40:00,34.51,34.53,34.49,34.51,58018.05456942895,16.9475,16.9573,16.9376,16.9475,58018.0546
2006-10-12 12:50:00,34.51,34.51,34.5,34.51,24444.669844811848,16.9475,16.9475,16.9425,16.9475,24444.6698
2006-10-12 13:00:00,34.51,34.51,34.5,34.51,5578.659093214322,16.9475,16.9475,16.9425,16.9475,5578.6591
2006-10-12 13:10:00,34.51,34.51,34.48,34.48,22416.066538188457,16.9475,16.9475,16.9327,16.9327,22416.0665
2006-10-12 13:20:00,34.49,34.51,34.48,34.5,32254.79257531189,16.9376,16.9475,16.9327,16.9425,32254.7926
2006-10-12 13:30:00,34.51,34.51,34.48,34.49,18358.85992494168,16.9475,16.9475,16.9327,16.9376,18358.8599
2006-10-12 13:40:00,34.5,34.53,34.49,34.52,20083.17273557156,16.9425,16.9573,16.9376,16.9524,20083.1727
2006-10-12 13:50:00,34.53,34.54,34.5,34.5,45745.00456435744,16.9573,16.9622,16.9425,16.9425,45745.0046
2006-10-12 14:00:00,34.5,34.54,34.49,34.51,42296.37894309768,16.9425,16.9622,16.9376,16.9475,42296.3789
2006-10-12 14:10:00,34.51,34.59,34.5,34.56,66335.32812658485,16.9475,16.9867,16.9425,16.972,66335.3281
2006-10-12 14:20:00,34.56,34.6,34.54,34.56,59742.36738005883,16.972,16.9917,16.9622,16.972,59742.3674
2006-10-12 14:30:00,34.55,34.61,34.55,34.6,33573.3847246171,16.9671,16.9966,16.9671,16.9917,33573.3847
2006-10-12 14:40:00,34.61,34.65,34.61,34.65,17040.267775636476,16.9966,17.0162,16.9966,17.0162,17040.2678
2006-10-12 14:50:00,34.65,34.65,34.61,34.62,26878.99381275992,17.0162,17.0162,16.9966,17.0015,26878.9938
2006-10-12 15:00:00,34.62,34.64,34.59,34.61,27487.57480474693,17.0015,17.0113,16.9867,16.9966,27487.5748
2006-10-12 15:10:00,34.6,34.61,34.56,34.58,55178.00994015621,16.9917,16.9966,16.972,16.9818,55178.0099
2006-10-12 15:20:00,34.58,34.61,34.51,34.52,57003.75291611726,16.9818,16.9966,16.9475,16.9524,57003.7529
2006-10-12 15:30:00,34.52,34.55,34.48,34.49,63901.00415863678,16.9524,16.9671,16.9327,16.9376,63901.0042
2006-10-12 15:40:00,34.49,34.49,34.39,34.4,96155.79673394868,16.9376,16.9376,16.8885,16.8934,96155.7967
2006-10-12 15:50:00,34.41,34.49,34.4,34.47,302160.4625215539,16.8983,16.9376,16.8934,16.9278,302160.4625
2006-10-13 09:30:00,34.41,34.46,34.28,34.46,59945.22771072117,16.8983,16.9229,16.8345,16.9229,59945.2277
2006-10-13 09:40:00,34.46,34.67,34.44,34.62,40977.78679379248,16.9229,17.026,16.9131,17.0015,40977.7868
2006-10-13 09:50:00,34.62,34.7,34.5,34.52,32153.362409980728,17.0015,17.0408,16.9425,16.9524,32153.3624
2006-10-13 10:00:00,34.52,34.57,34.46,34.49,34486.256212597626,16.9524,16.9769,16.9229,16.9376,34486.2562
2006-10-13 10:10:00,34.5,34.57,34.49,34.53,22111.77604219495,16.9425,16.9769,16.9376,16.9573,22111.776
2006-10-13 10:20:00,34.52,34.54,34.38,34.45,31139.06075666904,16.9524,16.9622,16.8836,16.918,31139.0608
2006-10-13 10:30:00,34.46,34.51,34.42,34.45,25763.26199411705,16.9229,16.9475,16.9033,16.918,25763.262
2006-10-13 10:40:00,34.46,34.61,34.46,34.61,45846.43472968861,16.9229,16.9966,16.9229,16.9966,45846.4347
2006-10-13 10:50:00,34.61,34.85,34.61,34.85,54265.13845217568,16.9966,17.1144,16.9966,17.1144,54265.1385
2006-10-13 11:00:00,34.85,34.89,34.83,34.83,43817.83142306522,17.1144,17.1341,17.1046,17.1046,43817.8314
2006-10-13 11:10:00,34.85,34.98,34.82,34.94,35094.83720458464,17.1144,17.1783,17.0997,17.1586,35094.8372
2006-10-13 11:20:00,34.93,34.99,34.9,34.97,42397.809108428846,17.1537,17.1832,17.139,17.1734,42397.8091
2006-10-13 11:30:00,34.96,35.0,34.94,34.95,35196.26736991581,17.1684,17.1881,17.1586,17.1635,35196.2674
2006-10-13 11:40:00,34.95,35.0,34.95,34.98,34891.97687392231,17.1635,17.1881,17.1635,17.1783,34891.9769
2006-10-13 11:50:00,34.99,35.0,34.84,34.84,20286.033066233897,17.1832,17.1881,17.1095,17.1095,20286.0331
2006-10-13 12:00:00,34.86,34.87,34.84,34.85,22821.78719951313,17.1193,17.1242,17.1095,17.1144,22821.7872
2006-10-13 12:10:00,34.83,34.91,34.83,34.9,26473.27315143524,17.1046,17.1439,17.1046,17.139,26473.2732
2006-10-13 12:20:00,34.91,34.91,34.87,34.88,16634.547114311797,17.1439,17.1439,17.1242,17.1292,16634.5471
2006-10-13 12:30:00,34.88,34.88,34.86,34.88,18967.440916928696,17.1292,17.1292,17.1193,17.1292,18967.4409
2006-10-13 12:40:00,34.88,35.0,34.87,35.0,39862.05497514961,17.1292,17.1881,17.1242,17.1881,39862.055
2006-10-13 12:50:00,35.0,35.0,34.94,34.95,22010.34587686378,17.1881,17.1881,17.1586,17.1635,22010.3459
2006-10-13 13:00:00,34.96,34.96,34.84,34.84,20793.183892889745,17.1684,17.1684,17.1095,17.1095,20793.1839
2006-10-13 13:10:00,34.85,34.85,34.81,34.83,19576.02190891571,17.1144,17.1144,17.0948,17.1046,19576.0219
2006-10-13 13:20:00,34.82,34.88,34.8,34.88,14707.373973019576,17.0997,17.1292,17.0899,17.1292,14707.374
2006-10-13 13:30:00,34.89,34.94,34.88,34.92,18358.85992494168,17.1341,17.1586,17.1292,17.1488,18358.8599
2006-10-13 13:40:00,34.94,34.95,34.89,34.95,36413.42935388985,17.1586,17.1635,17.1341,17.1635,36413.4294
2006-10-13 13:50:00,34.95,34.97,34.89,34.89,27183.284308753424,17.1635,17.1734,17.1341,17.1341,27183.2843
2006-10-13 14:00:00,34.89,34.89,34.83,34.83,17851.70909828583,17.1341,17.1341,17.1046,17.1046,17851.7091
2006-10-13 14:10:00,34.82,34.83,34.73,34.74,24647.530175474185,17.0997,17.1046,17.0555,17.0604,24647.5302
2006-10-13 14:20:00,34.74,34.79,34.72,34.77,19880.31240490922,17.0604,17.085,17.0506,17.0751,19880.3124
2006-10-13 14:30:00,34.77,34.83,34.76,34.82,18967.440916928696,17.0751,17.1046,17.0702,17.0997,18967.4409
2006-10-13 14:40:00,34.83,34.88,34.81,34.86,22821.78719951313,17.1046,17.1292,17.0948,17.1193,22821.7872
2006-10-13 14:50:00,34.87,34.9,34.79,34.8,23633.22852216249,17.1242,17.139,17.085,17.0899,23633.2285
2006-10-13 15:00:00,34.8,34.9,34.77,34.9,48585.04919363018,17.0899,17.139,17.0751,17.139,48585.0492
2006-10-13 15:10:00,34.9,34.93,34.86,34.92,33877.67522061061,17.139,17.1537,17.1193,17.1488,33877.6752
2006-10-13 15:20:00,34.91,35.1,34.91,35.07,88345.67400344863,17.1439,17.2372,17.1439,17.2225,88345.674
2006-10-13 15:30:00,35.06,35.1,35.02,35.07,68059.64093721473,17.2176,17.2372,17.1979,17.2225,68059.6409
2006-10-13 15:40:00,35.07,35.09,34.99,35.07,128613.44963992292,17.2225,17.2323,17.1832,17.2225,128613.4496
2006-10-13 15:50:00,35.07,35.13,35.0,35.05,193934.47611319603,17.2225,17.2519,17.1881,17.2126,193934.4761
2006-10-16 09:30:00,34.52,34.65,34.39,34.4,219190.5872806573,16.9524,17.0162,16.8885,16.8934,219190.5873
2006-10-16 09:40:00,34.41,34.41,34.27,34.4,92605.74094735774,16.8983,16.8983,16.8296,16.8934,92605.7409
2006-10-16 09:50:00,34.4,34.49,34.31,34.38,83172.73557155898,16.8934,16.9376,16.8492,16.8836,83172.7356
2006-10-16 10:00:00,34.37,34.45,34.35,34.41,88751.39466477331,16.8787,16.918,16.8689,16.8983,88751.3947
2006-10-16 10:10:00,34.41,34.49,34.4,34.41,139872.19799168274,16.8983,16.9376,16.8934,16.8983,139872.198
2006-10-16 10:20:00,34.42,34.45,34.26,34.26,58423.77523075363,16.9033,16.918,16.8247,16.8247,58423.7752
2006-10-16 10:30:00,34.25,34.28,34.21,34.25,59640.93721472766,16.8198,16.8345,16.8001,16.8198,59640.9372
2006-10-16 10:40:00,34.25,34.26,34.0,34.08,81245.56243026676,16.8198,16.8247,16.697,16.7363,81245.5624
2006-10-16 10:50:00,34.11,34.27,34.09,34.27,52236.53514555229,16.751,16.8296,16.7412,16.8296,52236.5351
2006-10-16 11:00:00,34.27,34.27,34.2,34.25,26473.27315143524,16.8296,16.8296,16.7952,16.8198,26473.2732
2006-10-16 11:10:00,34.25,34.3,34.24,34.25,31747.64174865605,16.8198,16.8443,16.8149,16.8198,31747.6417
2006-10-16 11:20:00,34.25,34.25,34.2,34.23,34689.11654325997,16.8198,16.8198,16.7952,16.81,34689.1165
2006-10-16 11:30:00,34.21,34.29,34.18,34.29,51932.24464955878,16.8001,16.8394,16.7854,16.8394,51932.2446
2006-10-16 11:40:00,34.28,34.29,34.23,34.23,25966.12232477939,16.8345,16.8394,16.81,16.81,25966.1223
2006-10-16 11:50:00,34.23,34.26,34.23,34.25,20793.183892889745,16.81,16.8247,16.81,16.8198,20793.1839
2006-10-16 12:00:00,34.25,34.26,34.21,34.21,34283.395881935285,16.8198,16.8247,16.8001,16.8001,34283.3959
2006-10-16 12:10:00,34.22,34.22,34.2,34.21,26878.99381275992,16.805,16.805,16.7952,16.8001,26878.9938
2006-10-16 12:20:00,34.21,34.26,34.2,34.21,47266.45704432498,16.8001,16.8247,16.7952,16.8001,47266.457
2006-10-16 12:30:00,34.23,34.23,34.18,34.18,46455.01572167563,16.81,16.81,16.7854,16.7854,46455.0157
2006-10-16 12:40:00,34.19,34.21,34.14,34.21,42194.948777766505,16.7903,16.8001,16.7658,16.8001,42194.9488
2006-10-16 12:50:00,34.21,34.21,34.15,34.16,25053.250836798863,16.8001,16.8001,16.7707,16.7756,25053.2508
2006-10-16 13:00:00,34.17,34.24,34.17,34.2,40064.91530581195,16.7805,16.8149,16.7805,16.7952,40064.9153
2006-10-16 13:10:00,34.2,34.24,34.18,34.2,52540.825641545794,16.7952,16.8149,16.7854,16.7952,52540.8256
2006-10-16 13:20:00,34.2,34.24,34.18,34.19,35906.278527234,16.7952,16.8149,16.7854,16.7903,35906.2785
2006-10-16 13:30:00,34.18,34.22,34.15,34.21,35399.12770057815,16.7854,16.805,16.7707,16.8001,35399.1277
2006-10-16 13:40:00,34.21,34.22,34.14,34.14,33674.81488994827,16.8001,16.805,16.7658,16.7658,33674.8149
2006-10-16 13:50:00,34.13,34.21,34.13,34.21,48686.47935896136,16.7608,16.8001,16.7608,16.8001,48686.4794
2006-10-16 14:00:00,34.22,34.23,34.21,34.21,28299.016127396288,16.805,16.81,16.8001,16.8001,28299.0161
2006-10-16 14:10:00,34.22,34.23,34.22,34.23,19880.31240490922,16.805,16.81,16.805,16.81,19880.3124
2006-10-16 14:20:00,34.23,34.3,34.22,34.29,37529.16117253271,16.81,16.8443,16.805,16.8394,37529.1612
2006-10-16 14:30:00,34.3,34.39,34.29,34.38,48483.61902829901,16.8443,16.8885,16.8394,16.8836,48483.619
2006-10-16 14:40:00,34.36,34.42,34.36,34.4,43006.39010041586,16.8738,16.9033,16.8738,16.8934,43006.3901
2006-10-16 14:50:00,34.4,34.42,34.35,34.36,49396.49051627954,16.8934,16.9033,16.8689,16.8738,49396.4905
2006-10-16 15:00:00,34.36,34.36,34.35,34.36,12577.340501065017,16.8738,16.8738,16.8689,16.8738,12577.3405
2006-10-16 15:10:00,34.35,34.36,34.31,34.31,36616.28968455218,16.8689,16.8738,16.8492,16.8492,36616.2897
2006-10-16 15:20:00,34.31,34.42,34.31,34.42,102647.32731514351,16.8492,16.9033,16.8492,16.9033,102647.3273
2006-10-16 15:30:00,34.42,34.42,34.36,34.38,59336.64671873416,16.9033,16.9033,16.8738,16.8836,59336.6467
2006-10-16 15:40:00,34.37,34.4,34.28,34.31,77289.78598235115,16.8787,16.8934,16.8345,16.8492,77289.786
2006-10-16 15:50:00,34.31,34.37,34.31,34.35,87128.5120194746,16.8492,16.8787,16.8492,16.8689,87128.512
2006-10-17 09:30:00,34.22,34.35,34.22,34.24,53757.98762551983,16.805,16.8689,16.805,16.8149,53757.9876
2006-10-17 09:40:00,34.23,34.25,34.16,34.17,43919.26158839639,16.81,16.8198,16.7756,16.7805,43919.2616
2006-10-17 09:50:00,34.17,34.19,34.12,34.19,85809.91987016938,16.7805,16.7903,16.7559,16.7903,85809.9199
2006-10-17 10:00:00,34.21,34.26,34.18,34.23,51120.80332690942,16.8001,16.8247,16.7854,16.81,51120.8033
2006-10-17 10:10:00,34.22,34.39,34.2,34.32,75159.75251039659,16.805,16.8885,16.7952,16.8541,75159.7525
2006-10-17 10:20:00,34.32,34.34,34.27,34.32,97575.81904858504,16.8541,16.864,16.8296,16.8541,97575.819
2006-10-17 10:30:00,34.31,34.37,34.29,34.37,53859.417790851,16.8492,16.8787,16.8394,16.8787,53859.4178
2006-10-17 10:40:00,34.37,34.49,34.37,34.48,53555.12729485749,16.8787,16.9376,16.8787,16.9327,53555.1273
2006-10-17 10:50:00,34.49,34.5,34.38,34.39,54265.13845217568,16.9376,16.9425,16.8836,16.8885,54265.1385
2006-10-17 11:00:00,34.4,34.4,34.29,34.32,41687.79795111066,16.8934,16.8934,16.8394,16.8541,41687.798
2006-10-17 11:10:00,34.32,34.32,34.12,34.13,41383.50745511715,16.8541,16.8541,16.7559,16.7608,41383.5075
2006-10-17 11:20:00,34.13,34.13,34.04,34.09,29009.02728471448,16.7608,16.7608,16.7166,16.7412,29009.0273
2006-10-17 11:30:00,34.08,34.2,34.06,34.14,27487.57480474693,16.7363,16.7952,16.7265,16.7658,27487.5748
2006-10-17 11:40:00,34.14,34.21,34.14,34.19,40977.78679379248,16.7658,16.8001,16.7658,16.7903,40977.7868
2006-10-17 11:50:00,34.19,34.19,34.08,34.11,43716.40125773405,16.7903,16.7903,16.7363,16.751,43716.4013
2006-10-17 12:00:00,34.11,34.11,34.0,34.0,48483.61902829901,16.751,16.751,16.697,16.697,48483.619
2006-10-17 12:10:00,33.99,34.02,33.99,34.02,171315.54924434528,16.6921,16.7068,16.6921,16.7068,171315.5492
2006-10-17 12:20:00,34.02,34.16,34.01,34.06,75464.0430063901,16.7068,16.7756,16.7019,16.7265,75464.043
2006-10-17 12:30:00,34.08,34.08,34.02,34.08,33066.233897961254,16.7363,16.7363,16.7068,16.7363,33066.2339
2006-10-17 12:40:00,34.09,34.11,34.08,34.1,11765.89917841566,16.7412,16.751,16.7363,16.7461,11765.8992
2006-10-17 12:50:00,34.09,34.19,34.08,34.18,36819.15001521452,16.7412,16.7903,16.7363,16.7854,36819.15
2006-10-17 13:00:00,34.17,34.24,34.16,34.22,37224.870676539205,16.7805,16.8149,16.7756,16.805,37224.8707
2006-10-17 13:10:00,34.22,34.23,34.13,34.15,27791.86530074044,16.805,16.81,16.7608,16.7707,27791.8653
2006-10-17 13:20:00,34.15,34.15,34.09,34.11,42499.23927376002,16.7707,16.7707,16.7412,16.751,42499.2393
2006-10-17 13:30:00,34.11,34.14,34.04,34.05,21908.91571153261,16.751,16.7658,16.7166,16.7216,21908.9157
2006-10-17 13:40:00,34.05,34.13,34.05,34.13,23937.519018156,16.7216,16.7608,16.7216,16.7608,23937.519
2006-10-17 13:50:00,34.13,34.13,34.09,34.1,30023.32893802617,16.7608,16.7608,16.7412,16.7461,30023.3289
2006-10-17 14:00:00,34.1,34.11,34.09,34.09,15214.524799675424,16.7461,16.751,16.7412,16.7412,15214.5248
2006-10-17 14:10:00,34.1,34.11,34.07,34.11,15721.67562633127,16.7461,16.751,16.7314,16.751,15721.6756
2006-10-17 14:20:00,34.11,34.11,34.07,34.08,15924.53595699361,16.751,16.751,16.7314,16.7363,15924.536
2006-10-17 14:30:00,34.07,34.11,34.07,34.08,25966.12232477939,16.7314,16.751,16.7314,16.7363,25966.1223
2006-10-17 14:40:00,34.07,34.09,34.05,34.06,34486.256212597626,16.7314,16.7412,16.7216,16.7265,34486.2562
2006-10-17 14:50:00,34.06,34.18,34.02,34.18,68363.93143320824,16.7265,16.7854,16.7068,16.7854,68363.9314
2006-10-17 15:00:00,34.17,34.2,34.15,34.18,41180.647124454816,16.7805,16.7952,16.7707,16.7854,41180.6471
2006-10-17 15:10:00,34.18,34.18,34.11,34.11,35399.12770057815,16.7854,16.7854,16.751,16.751,35399.1277
2006-10-17 15:20:00,34.11,34.14,34.1,34.14,52540.825641545794,16.751,16.7658,16.7461,16.7658,52540.8256
2006-10-17 15:30:00,34.14,34.2,34.12,34.12,55076.57977482503,16.7658,16.7952,16.7559,16.7559,55076.5798
2006-10-17 15:40:00,34.12,34.12,34.07,34.08,65422.45663860432,16.7559,16.7559,16.7314,16.7363,65422.4566
2006-10-17 15:50:00,34.07,34.1,33.99,34.04,208134.6992595598,16.7314,16.7461,16.6921,16.7166,208134.6993
2006-10-18 09:30:00,34.13,34.22,34.08,34.2,86215.64053149406,16.7608,16.805,16.7363,16.7952,86215.6405
2006-10-18 09:40:00,34.21,34.24,34.19,34.23,70088.24424383811,16.8001,16.8149,16.7903,16.81,70088.2442
2006-10-18 09:50:00,34.23,34.26,34.06,34.11,58829.4958920783,16.81,16.8247,16.7265,16.751,58829.4959
2006-10-18 10:00:00,34.11,34.21,34.08,34.14,48280.75869763668,16.751,16.8001,16.7363,16.7658,48280.7587
2006-10-18 10:10:00,34.15,34.26,34.15,34.17,56699.46242012375,16.7707,16.8247,16.7707,16.7805,56699.4624
2006-10-18 10:20:00,34.16,34.18,34.07,34.15,31240.490922000205,16.7756,16.7854,16.7314,16.7707,31240.4909
2006-10-18 10:30:00,34.16,34.16,33.99,34.1,37630.59133786388,16.7756,16.7756,16.6921,16.7461,37630.5913
2006-10-18 10:40:00,34.1,34.1,33.92,33.93,35399.12770057815,16.7461,16.7461,16.6577,16.6626,35399.1277
2006-10-18 10:50:00,33.93,33.95,33.91,33.93,48483.61902829901,16.6626,16.6724,16.6528,16.6626,48483.619
2006-10-18 11:00:00,33.93,33.94,33.8,33.83,119586.16492544884,16.6626,16.6675,16.5988,16.6135,119586.1649
2006-10-18 11:10:00,33.83,33.83,33.75,33.79,63393.85333198093,16.6135,16.6135,16.5742,16.5939,63393.8533
2006-10-18 11:20:00,33.79,33.92,33.79,33.91,72623.99837711736,16.5939,16.6577,16.5939,16.6528,72623.9984
2006-10-18 11:30:00,33.9,33.94,33.89,33.91,33674.81488994827,16.6479,16.6675,16.643,16.6528,33674.8149
2006-10-18 11:40:00,33.93,34.07,33.91,34.0,68262.50126787707,16.6626,16.7314,16.6528,16.697,68262.5013
2006-10-18 11:50:00,34.01,34.01,33.91,33.92,33674.81488994827,16.7019,16.7019,16.6528,16.6577,33674.8149
2006-10-18 12:00:00,33.91,34.04,33.91,33.92,40470.63596713663,16.6528,16.7166,16.6528,16.6577,40470.636
2006-10-18 12:10:00,33.92,33.92,33.86,33.87,25864.69215944822,16.6577,16.6577,16.6282,16.6332,25864.6922
2006-10-18 12:20:00,33.87,33.89,33.83,33.83,24140.37934881834,16.6332,16.643,16.6135,16.6135,24140.3793
2006-10-18 12:30:00,33.84,33.84,33.82,33.83,34587.6863779288,16.6184,16.6184,16.6086,16.6135,34587.6864
2006-10-18 12:40:00,33.83,33.83,33.8,33.82,42296.37894309768,16.6135,16.6135,16.5988,16.6086,42296.3789
2006-10-18 12:50:00,33.81,33.82,33.79,33.82,32457.652905974235,16.6037,16.6086,16.5939,16.6086,32457.6529
2006-10-18 13:00:00,33.81,33.85,33.81,33.82,32153.362409980728,16.6037,16.6233,16.6037,16.6086,32153.3624
2006-10-18 13:10:00,33.81,33.82,33.79,33.79,25661.83182878588,16.6037,16.6086,16.5939,16.5939,25661.8318
2006-10-18 13:20:00,33.8,33.8,33.67,33.67,51830.81448422761,16.5988,16.5988,16.5349,16.5349,51830.8145
2006-10-18 13:30:00,33.68,33.76,33.67,33.72,64611.015315954966,16.5399,16.5791,16.5349,16.5595,64611.0153
2006-10-18 13:40:00,33.73,33.82,33.72,33.79,47875.038036312,16.5644,16.6086,16.5595,16.5939,47875.038
2006-10-18 13:50:00,33.79,33.84,33.76,33.82,38340.60249518207,16.5939,16.6184,16.5791,16.6086,38340.6025
2006-10-18 14:00:00,33.83,33.86,33.81,33.83,74652.60168374075,16.6135,16.6282,16.6037,16.6135,74652.6017
2006-10-18 14:10:00,33.83,33.92,33.83,33.92,39760.62480981844,16.6135,16.6577,16.6135,16.6577,39760.6248
2006-10-18 14:20:00,33.91,34.0,33.91,33.92,64813.87564661731,16.6528,16.697,16.6528,16.6577,64813.8756
2006-10-18 14:30:00,33.92,34.01,33.91,34.0,35094.83720458464,16.6577,16.7019,16.6528,16.697,35094.8372
2006-10-18 14:40:00,34.0,34.01,33.95,34.0,31139.06075666904,16.697,16.7019,16.6724,16.697,31139.0608
2006-10-18 14:50:00,34.0,34.01,33.96,34.01,21300.3347195456,16.697,16.7019,16.6774,16.7019,21300.3347
2006-10-18 15:00:00,34.01,34.04,33.95,33.96,69378.23308651993,16.7019,16.7166,16.6724,16.6774,69378.2331
2006-10-18 15:10:00,33.96,34.05,33.94,33.94,55178.00994015621,16.6774,16.7216,16.6675,16.6675,55178.0099
2006-10-18 15:20:00,33.92,34.0,33.91,33.96,47469.31737498733,16.6577,16.697,16.6528,16.6774,47469.3174
2006-10-18 15:30:00,33.96,34.05,33.94,34.01,54163.70828684451,16.6774,16.7216,16.6675,16.7019,54163.7083
2006-10-18 15:40:00,34.02,34.05,33.99,34.01,65422.45663860432,16.7068,16.7216,16.6921,16.7019,65422.4566
2006-10-18 15:50:00,34.01,34.02,34.0,34.01,137336.44385840348,16.7019,16.7068,16.697,16.7019,137336.4439
2006-10-19 09:30:00,33.89,34.01,33.84,33.91,58423.77523075363,16.643,16.7019,16.6184,16.6528,58423.7752
2006-10-19 09:40:00,33.91,33.91,33.65,33.65,49396.49051627954,16.6528,16.6528,16.5251,16.5251,49396.4905
2006-10-19 09:50:00,33.66,33.86,33.64,33.82,98590.12070189674,16.53,16.6282,16.5202,16.6086,98590.1207
2006-10-19 10:00:00,33.81,33.91,33.68,33.79,69378.23308651993,16.6037,16.6528,16.5399,16.5939,69378.2331
2006-10-19 10:10:00,33.77,33.83,33.75,33.82,53859.417790851,16.5841,16.6135,16.5742,16.6086,53859.4178
2006-10-19 10:20:00,33.82,33.86,33.59,33.6,193224.4649558779,16.6086,16.6282,16.4957,16.5006,193224.465
2006-10-19 10:30:00,33.6,33.72,33.59,33.69,103560.19880312405,16.5006,16.5595,16.4957,16.5448,103560.1988
2006-10-19 10:40:00,33.69,33.72,33.66,33.72,28501.87645805863,16.5448,16.5595,16.53,16.5595,28501.8765
2006-10-19 10:50:00,33.71,33.72,33.62,33.62,34181.96571660412,16.5546,16.5595,16.5104,16.5104,34181.9657
2006-10-19 11:00:00,33.63,33.67,33.6,33.66,57206.61324677959,16.5153,16.5349,16.5006,16.53,57206.6132
2006-10-19 11:10:00,33.66,33.66,33.6,33.61,48990.76985495487,16.53,16.53,16.5006,16.5055,48990.7699
2006-10-19 11:20:00,33.6,33.63,33.59,33.61,63901.00415863678,16.5006,16.5153,16.4957,16.5055,63901.0042
2006-10-19 11:30:00,33.61,33.64,33.57,33.58,67958.21077188356,16.5055,16.5202,16.4858,16.4907,67958.2108
2006-10-19 11:40:00,33.58,33.59,33.53,33.53,79419.8194543057,16.4907,16.4957,16.4662,16.4662,79419.8195
2006-10-19 11:50:00,33.53,33.54,33.53,33.54,48990.76985495487,16.4662,16.4711,16.4662,16.4711,48990.7699
2006-10-19 12:00:00,33.53,33.56,33.5,33.55,119586.16492544884,16.4662,16.4809,16.4515,16.476,119586.1649
2006-10-19 12:10:00,33.55,33.63,33.5,33.5,42702.09960442236,16.476,16.5153,16.4515,16.4515,42702.0996
2006-10-19 12:20:00,33.5,33.51,33.49,33.5,18967.440916928696,16.4515,16.4564,16.4465,16.4515,18967.4409
2006-10-19 12:30:00,33.5,33.5,33.47,33.49,31544.781417993712,16.4515,16.4515,16.4367,16.4465,31544.7814
2006-10-19 12:40:00,33.47,33.49,33.46,33.47,41789.22811644183,16.4367,16.4465,16.4318,16.4367,41789.2281
2006-10-19 12:50:00,33.47,33.48,33.43,33.45,48787.909524292525,16.4367,16.4416,16.4171,16.4269,48787.9095
2006-10-19 13:00:00,33.45,33.51,33.45,33.51,39862.05497514961,16.4269,16.4564,16.4269,16.4564,39862.055
2006-10-19 13:10:00,33.51,33.62,33.5,33.62,151130.94634344254,16.4564,16.5104,16.4515,16.5104,151130.9463
2006-10-19 13:20:00,33.62,33.63,33.53,33.54,51120.80332690942,16.5104,16.5153,16.4662,16.4711,51120.8033
2006-10-19 13:30:00,33.54,33.56,33.52,33.55,45846.43472968861,16.4711,16.4809,16.4613,16.476,45846.4347
2006-10-19 13:40:00,33.56,33.56,33.55,33.56,34080.53555127295,16.4809,16.4809,16.476,16.4809,34080.5356
2006-10-19 13:50:00,33.56,33.56,33.51,33.53,42499.23927376002,16.4809,16.4809,16.4564,16.4662,42499.2393
2006-10-19 14:00:00,33.53,33.53,33.51,33.52,33370.524393954765,16.4662,16.4662,16.4564,16.4613,33370.5244
2006-10-19 14:10:00,33.52,33.54,33.49,33.5,67248.19961456537,16.4613,16.4711,16.4465,16.4515,67248.1996
2006-10-19 14:20:00,33.51,33.51,33.49,33.5,33674.81488994827,16.4564,16.4564,16.4465,16.4515,33674.8149
2006-10-19 14:30:00,33.5,33.51,33.49,33.5,56192.3115934679,16.4515,16.4564,16.4465,16.4515,56192.3116
2006-10-19 14:40:00,33.51,33.52,33.49,33.51,30124.759103357337,16.4564,16.4613,16.4465,16.4564,30124.7591
2006-10-19 14:50:00,33.52,33.54,33.51,33.53,76174.0541637083,16.4613,16.4711,16.4564,16.4662,76174.0542
2006-10-19 15:00:00,33.53,33.56,33.51,33.56,57409.47357744193,16.4662,16.4809,16.4564,16.4809,57409.4736
2006-10-19 15:10:00,33.55,33.56,33.5,33.51,97778.6793792474,16.476,16.4809,16.4515,16.4564,97778.6794
2006-10-19 15:20:00,33.51,33.51,33.45,33.45,87838.52317679278,16.4564,16.4564,16.4269,16.4269,87838.5232
2006-10-19 15:30:00,33.44,33.46,33.41,33.42,221827.7715792677,16.422,16.4318,16.4073,16.4122,221827.7716
2006-10-19 15:40:00,33.42,33.43,33.41,33.43,124860.53352266963,16.4122,16.4171,16.4073,16.4171,124860.5335
2006-10-19 15:50:00,33.42,33.44,33.42,33.44,261994.1170504108,16.4122,16.422,16.4122,16.422,261994.1171
2006-10-20 09:30:00,33.52,33.52,33.45,33.5,316360.68566791766,16.4613,16.4613,16.4269,16.4515,316360.6857
2006-10-20 09:40:00,33.51,33.52,33.47,33.49,24647.530175474185,16.4564,16.4613,16.4367,16.4465,24647.5302
2006-10-20 09:50:00,33.48,33.48,33.38,33.48,80535.55127294858,16.4416,16.4416,16.3925,16.4416,80535.5513
2006-10-20 10:00:00,33.48,33.48,33.41,33.45,149102.34303681916,16.4416,16.4416,16.4073,16.4269,149102.343
2006-10-20 10:10:00,33.45,33.45,33.35,33.36,114818.94715488386,16.4269,16.4269,16.3778,16.3827,114818.9472
2006-10-20 10:20:00,33.36,33.43,33.35,33.42,27183.284308753424,16.3827,16.4171,16.3778,16.4122,27183.2843
2006-10-20 10:30:00,33.42,33.53,33.4,33.52,63596.71366264327,16.4122,16.4662,16.4023,16.4613,63596.7137
2006-10-20 10:40:00,33.53,33.54,33.49,33.5,40977.78679379248,16.4662,16.4711,16.4465,16.4515,40977.7868
2006-10-20 10:50:00,33.5,33.5,33.47,33.48,40064.91530581195,16.4515,16.4515,16.4367,16.4416,40064.9153
2006-10-20 11:00:00,33.48,33.56,33.47,33.51,106197.38310173443,16.4416,16.4809,16.4367,16.4564,106197.3831
2006-10-20 11:10:00,33.52,33.52,33.51,33.52,69175.37275585759,16.4613,16.4613,16.4564,16.4613,69175.3728
2006-10-20 11:20:00,33.53,33.62,33.52,33.6,57105.18308144842,16.4662,16.5104,16.4613,16.5006,57105.1831
2006-10-20 11:30:00,33.6,33.63,33.58,33.59,61669.54052135105,16.5006,16.5153,16.4907,16.4957,61669.5405
2006-10-20 11:40:00,33.59,33.59,33.57,33.58,15823.10579166244,16.4957,16.4957,16.4858,16.4907,15823.1058
2006-10-20 11:50:00,33.57,33.58,33.54,33.56,43412.11076174054,16.4858,16.4907,16.4711,16.4809,43412.1108
2006-10-20 12:00:00,33.57,33.59,33.55,33.59,29211.88761537681,16.4858,16.4957,16.476,16.4957,29211.8876
2006-10-20 12:10:00,33.59,33.59,33.55,33.55,26980.423978091083,16.4957,16.4957,16.476,16.476,26980.424
2006-10-20 12:20:00,33.53,33.55,33.53,33.54,29617.60827670149,16.4662,16.476,16.4662,16.4711,29617.6083
2006-10-20 12:30:00,33.53,33.54,33.51,33.52,22923.217364844302,16.4662,16.4711,16.4564,16.4613,22923.2174
2006-10-20 12:40:00,33.52,33.52,33.47,33.5,19981.74257024039,16.4613,16.4613,16.4367,16.4515,19981.7426
2006-10-20 12:50:00,33.5,33.5,33.42,33.42,21097.474388883253,16.4515,16.4515,16.4122,16.4122,21097.4744
2006-10-20 13:00:00,33.42,33.42,33.4,33.42,28704.73678872097,16.4122,16.4122,16.4023,16.4122,28704.7368
2006-10-20 13:10:00,33.41,33.42,33.4,33.4,12780.200831727356,16.4073,16.4122,16.4023,16.4023,12780.2008
2006-10-20 13:20:00,33.41,33.45,33.39,33.45,16533.116948980627,16.4073,16.4269,16.3974,16.4269,16533.1169
2006-10-20 13:30:00,33.46,33.47,33.44,33.46,17953.139263617,16.4318,16.4367,16.422,16.4318,17953.1393
2006-10-20 13:40:00,33.47,33.47,33.44,33.45,20387.463231565067,16.4367,16.4367,16.422,16.4269,20387.4632
2006-10-20 13:50:00,33.45,33.45,33.39,33.39,23024.64753017548,16.4269,16.4269,16.3974,16.3974,23024.6475
2006-10-20 14:00:00,33.39,33.42,33.38,33.39,30124.759103357337,16.3974,16.4122,16.3925,16.3974,30124.7591
2006-10-20 14:10:00,33.4,33.41,33.37,33.37,23227.507860837813,16.4023,16.4073,16.3876,16.3876,23227.5079
2006-10-20 14:20:00,33.37,33.38,33.35,33.37,30023.32893802617,16.3876,16.3925,16.3778,16.3876,30023.3289
2006-10-20 14:30:00,33.36,33.37,33.32,33.37,30023.32893802617,16.3827,16.3876,16.3631,16.3876,30023.3289
2006-10-20 14:40:00,33.37,33.41,33.36,33.39,45440.71406836393,16.3876,16.4073,16.3827,16.3974,45440.7141
2006-10-20 14:50:00,33.38,33.41,33.38,33.4,20590.323562227408,16.3925,16.4073,16.3925,16.4023,20590.3236
2006-10-20 15:00:00,33.39,33.4,33.37,33.4,45034.993407039256,16.3974,16.4023,16.3876,16.4023,45034.9934
2006-10-20 15:10:00,33.4,33.41,33.37,33.4,29516.17811137032,16.4023,16.4073,16.3876,16.4023,29516.1781
2006-10-20 15:20:00,33.4,33.43,33.36,33.36,60959.52936403286,16.4023,16.4171,16.3827,16.3827,60959.5294
2006-10-20 15:30:00,33.37,33.37,33.33,33.35,41180.647124454816,16.3876,16.3876,16.368,16.3778,41180.6471
2006-10-20 15:40:00,33.36,33.37,33.33,33.33,45136.423572370426,16.3827,16.3876,16.368,16.368,45136.4236
2006-10-20 15:50:00,33.33,33.34,33.3,33.33,113703.215336241,16.368,16.3729,16.3532,16.368,113703.2153
2006-10-23 09:30:00,33.24,33.25,33.08,33.17,103154.47814179937,16.3238,16.3287,16.2452,16.2894,103154.4781
2006-10-23 09:40:00,33.17,33.18,33.09,33.18,42397.809108428846,16.2894,16.2943,16.2501,16.2943,42397.8091
2006-10-23 09:50:00,33.18,33.24,33.17,33.19,28197.58596206512,16.2943,16.3238,16.2894,16.2992,28197.586
2006-10-23 10:00:00,33.2,33.31,33.17,33.3,37732.02150319505,16.3041,16.3581,16.2894,16.3532,37732.0215
2006-10-23 10:10:00,33.31,33.32,33.22,33.22,50410.79216959124,16.3581,16.3631,16.314,16.314,50410.7922
2006-10-23 10:20:00,33.22,33.29,33.18,33.19,37833.45166852622,16.314,16.3483,16.2943,16.2992,37833.4517
2006-10-23 10:30:00,33.19,33.2,33.11,33.12,68566.79176387057,16.2992,16.3041,16.2599,16.2648,68566.7918
2006-10-23 10:40:00,33.12,33.14,33.11,33.13,27690.435135409272,16.2648,16.2747,16.2599,16.2698,27690.4351
2006-10-23 10:50:00,33.13,33.13,33.0,33.0,111268.89136829293,16.2698,16.2698,16.2059,16.2059,111268.8914
2006-10-23 11:00:00,33.01,33.1,33.0,33.1,74754.03184907191,16.2108,16.255,16.2059,16.255,74754.0318
2006-10-23 11:10:00,33.1,33.17,33.1,33.13,48889.339689623695,16.255,16.2894,16.255,16.2698,48889.3397
2006-10-23 11:20:00,33.14,33.14,33.1,33.1,81144.13226493559,16.2747,16.2747,16.255,16.255,81144.1323
2006-10-23 11:30:00,33.1,33.13,33.08,33.08,53960.847956182166,16.255,16.2698,16.2452,16.2452,53960.848
2006-10-23 11:40:00,33.08,33.09,33.05,33.05,29820.46860736383,16.2452,16.2501,16.2305,16.2305,29820.4686
2006-10-23 11:50:00,33.05,33.07,33.04,33.07,39659.19464448728,16.2305,16.2403,16.2256,16.2403,39659.1946
2006-10-23 12:00:00,33.07,33.26,33.07,33.25,52337.965310883454,16.2403,16.3336,16.2403,16.3287,52337.9653
2006-10-23 12:10:00,33.24,33.27,33.21,33.24,37934.88183385739,16.3238,16.3385,16.309,16.3238,37934.8818
2006-10-23 12:20:00,33.24,33.27,33.22,33.25,24444.669844811848,16.3238,16.3385,16.314,16.3287,24444.6698
2006-10-23 12:30:00,33.25,33.25,33.21,33.22,17141.697940967642,16.3287,16.3287,16.309,16.314,17141.6979
2006-10-23 12:40:00,33.21,33.22,33.18,33.19,23126.077695506643,16.309,16.314,16.2943,16.2992,23126.0777
2006-10-23 12:50:00,33.19,33.21,33.18,33.19,65523.88680393549,16.2992,16.309,16.2943,16.2992,65523.8868
2006-10-23 13:00:00,33.2,33.23,33.18,33.22,62278.12151333807,16.3041,16.3189,16.2943,16.314,62278.1215
2006-10-23 13:10:00,33.23,33.23,33.18,33.21,32559.08307130541,16.3189,16.3189,16.2943,16.309,32559.0831
2006-10-23 13:20:00,33.21,33.22,33.13,33.14,70696.82523582513,16.309,16.314,16.2698,16.2747,70696.8252
2006-10-23 13:30:00,33.13,33.19,33.13,33.18,35703.41819657166,16.2698,16.2992,16.2698,16.2943,35703.4182
2006-10-23 13:40:00,33.18,33.21,33.16,33.21,19474.59174358454,16.2943,16.309,16.2845,16.309,19474.5917
2006-10-23 13:50:00,33.2,33.21,33.18,33.19,18764.580586266355,16.3041,16.309,16.2943,16.2992,18764.5806
2006-10-23 14:00:00,33.19,33.2,33.18,33.19,25661.83182878588,16.2992,16.3041,16.2943,16.2992,25661.8318
2006-10-23 14:10:00,33.18,33.2,33.13,33.13,22821.78719951313,16.2943,16.3041,16.2698,16.2698,22821.7872
2006-10-23 14:20:00,33.13,33.13,33.1,33.12,18663.150420935188,16.2698,16.2698,16.255,16.2648,18663.1504
2006-10-23 14:30:00,33.12,33.17,33.1,33.17,32660.513236636576,16.2648,16.2894,16.255,16.2894,32660.5132
2006-10-23 14:40:00,33.16,33.17,33.07,33.15,48686.47935896136,16.2845,16.2894,16.2403,16.2796,48686.4794
2006-10-23 14:50:00,33.15,33.16,33.12,33.14,26777.563647428746,16.2796,16.2845,16.2648,16.2747,26777.5636
2006-10-23 15:00:00,33.14,33.18,33.13,33.16,46657.87605233797,16.2747,16.2943,16.2698,16.2845,46657.8761
2006-10-23 15:10:00,33.17,33.18,33.14,33.15,30936.200426006693,16.2894,16.2943,16.2747,16.2796,30936.2004
2006-10-23 15:20:00,33.14,33.15,33.12,33.13,23024.64753017548,16.2747,16.2796,16.2648,16.2698,23024.6475
2006-10-23 15:30:00,33.13,33.18,33.11,33.18,66031.03763059134,16.2698,16.2943,16.2599,16.2943,66031.0376
2006-10-23 15:40:00,33.17,33.18,33.14,33.17,85505.62937417589,16.2894,16.2943,16.2747,16.2894,85505.6294
2006-10-23 15:50:00,33.17,33.18,33.15,33.16,111471.75169895528,16.2894,16.2943,16.2796,16.2845,111471.7517
2006-10-24 09:30:00,33.17,33.37,33.08,33.34,111167.46120296176,16.2894,16.3876,16.2452,16.3729,111167.4612
2006-10-24 09:40:00,33.34,33.49,33.22,33.22,88142.81367278629,16.3729,16.4465,16.314,16.314,88142.8137
2006-10-24 09:50:00,33.2,33.38,33.2,33.32,74551.17151840958,16.3041,16.3925,16.3041,16.3631,74551.1715
2006-10-24 10:00:00,33.32,33.4,33.29,33.3,31646.211583324883,16.3631,16.4023,16.3483,16.3532,31646.2116
2006-10-24 10:10:00,33.3,33.35,33.2,33.35,55583.73060148088,16.3532,16.3778,16.3041,16.3778,55583.7306
2006-10-24 10:20:00,33.36,33.42,33.35,33.37,55279.440105487374,16.3827,16.4122,16.3778,16.3876,55279.4401
2006-10-24 10:30:00,33.36,33.37,33.31,33.36,25661.83182878588,16.3827,16.3876,16.3581,16.3827,25661.8318
2006-10-24 10:40:00,33.36,33.38,33.3,33.31,16127.396287655947,16.3827,16.3925,16.3532,16.3581,16127.3963
2006-10-24 10:50:00,33.31,33.32,33.26,33.27,61466.68019068871,16.3581,16.3631,16.3336,16.3385,61466.6802
2006-10-24 11:00:00,33.27,33.3,33.24,33.25,101125.874835176,16.3385,16.3532,16.3238,16.3287,101125.8748
2006-10-24 11:10:00,33.25,33.26,33.22,33.26,32457.652905974235,16.3287,16.3336,16.314,16.3336,32457.6529
2006-10-24 11:20:00,33.26,33.26,33.21,33.21,22111.77604219495,16.3336,16.3336,16.309,16.309,22111.776
2006-10-24 11:30:00,33.21,33.22,33.21,33.21,28603.306623389795,16.309,16.314,16.309,16.309,28603.3066
2006-10-24 11:40:00,33.21,33.24,33.21,33.22,86722.79135814992,16.309,16.3238,16.309,16.314,86722.7914
2006-10-24 11:50:00,33.22,33.24,33.22,33.24,29719.03844203266,16.314,16.3238,16.314,16.3238,29719.0384
2006-10-24 12:00:00,33.24,33.36,33.23,33.35,36717.71984988335,16.3238,16.3827,16.3189,16.3778,36717.7198
2006-10-24 12:10:00,33.35,33.36,33.28,33.33,47875.038036312,16.3778,16.3827,16.3434,16.368,47875.038
2006-10-24 12:20:00,33.33,33.37,33.33,33.33,29110.457450045644,16.368,16.3876,16.368,16.368,29110.4575
2006-10-24 12:30:00,33.33,33.36,33.33,33.35,65625.31696926666,16.368,16.3827,16.368,16.3778,65625.317
2006-10-24 12:40:00,33.34,33.37,33.29,33.33,20793.183892889745,16.3729,16.3876,16.3483,16.368,20793.1839
2006-10-24 12:50:00,33.32,33.33,33.15,33.16,32660.513236636576,16.3631,16.368,16.2796,16.2845,32660.5132
2006-10-24 13:00:00,33.15,33.21,33.15,33.16,23937.519018156,16.2796,16.309,16.2796,16.2845,23937.519
2006-10-24 13:10:00,33.15,33.17,33.1,33.15,56699.46242012375,16.2796,16.2894,16.255,16.2796,56699.4624
2006-10-24 13:20:00,33.14,33.2,33.1,33.1,34080.53555127295,16.2747,16.3041,16.255,16.255,34080.5356
2006-10-24 13:30:00,33.11,33.13,33.1,33.12,20488.89339689624,16.2599,16.2698,16.255,16.2648,20488.8934
2006-10-24 13:40:00,33.12,33.12,33.02,33.02,56800.89258545492,16.2648,16.2648,16.2157,16.2157,56800.8926
2006-10-24 13:50:00,33.01,33.09,33.01,33.02,44324.98224972107,16.2108,16.2501,16.2108,16.2157,44324.9822
2006-10-24 14:00:00,33.03,33.13,33.02,33.1,29921.898772695,16.2206,16.2698,16.2157,16.255,29921.8988
2006-10-24 14:10:00,33.12,33.12,33.05,33.08,21807.48554620144,16.2648,16.2648,16.2305,16.2452,21807.4855
2006-10-24 14:20:00,33.08,33.13,33.08,33.11,16431.686783649457,16.2452,16.2698,16.2452,16.2599,16431.6868
2006-10-24 14:30:00,33.12,33.13,33.11,33.12,28603.306623389795,16.2648,16.2698,16.2599,16.2648,28603.3066
2006-10-24 14:40:00,33.13,33.13,33.1,33.11,22213.20620752612,16.2698,16.2698,16.255,16.2599,22213.2062
2006-10-24 14:50:00,33.11,33.13,33.09,33.12,51019.37316157825,16.2599,16.2698,16.2501,16.2648,51019.3732
2006-10-24 15:00:00,33.12,33.13,33.12,33.12,24748.960340805355,16.2648,16.2698,16.2648,16.2648,24748.9603
2006-10-24 15:10:00,33.12,33.13,33.1,33.12,28197.58596206512,16.2648,16.2698,16.255,16.2648,28197.586
2006-10-24 15:20:00,33.13,33.13,33.11,33.12,50005.07150826656,16.2698,16.2698,16.2599,16.2648,50005.0715
2006-10-24 15:30:00,33.11,33.14,33.11,33.13,63495.2834973121,16.2599,16.2747,16.2599,16.2698,63495.2835
2006-10-24 15:40:00,33.13,33.15,33.12,33.15,75362.61284105893,16.2698,16.2796,16.2648,16.2796,75362.6128
2006-10-24 15:50:00,33.15,33.15,33.13,33.15,87128.5120194746,16.2796,16.2796,16.2698,16.2796,87128.512
2006-10-25 09:30:00,33.14,33.17,32.98,32.98,91692.86945937722,16.2747,16.2894,16.1961,16.1961,91692.8695
2006-10-25 09:40:00,33.0,33.03,32.98,33.02,49497.92068161071,16.2059,16.2206,16.1961,16.2157,49497.9207
2006-10-25 09:50:00,33.03,33.04,32.98,33.04,58930.92605740947,16.2206,16.2256,16.1961,16.2256,58930.9261
2006-10-25 10:00:00,33.04,33.18,32.98,33.16,87939.95334212395,16.2256,16.2943,16.1961,16.2845,87939.9533
2006-10-25 10:10:00,33.16,33.25,33.13,33.21,64103.86448929912,16.2845,16.3287,16.2698,16.309,64103.8645
2006-10-25 10:20:00,33.21,33.21,33.14,33.15,22314.636372857287,16.309,16.309,16.2747,16.2796,22314.6364
2006-10-25 10:30:00,33.14,33.15,33.04,33.05,35196.26736991581,16.2747,16.2796,16.2256,16.2305,35196.2674
2006-10-25 10:40:00,33.05,33.05,32.97,32.97,39050.61365250025,16.2305,16.2305,16.1912,16.1912,39050.6137
2006-10-25 10:50:00,32.97,32.98,32.96,32.98,47875.038036312,16.1912,16.1961,16.1863,16.1961,47875.038
2006-10-25 11:00:00,32.98,33.09,32.92,32.96,55279.440105487374,16.1961,16.2501,16.1666,16.1863,55279.4401
2006-10-25 11:10:00,32.96,33.02,32.95,32.97,18358.85992494168,16.1863,16.2157,16.1814,16.1912,18358.8599
2006-10-25 11:20:00,32.97,33.02,32.97,33.01,33066.233897961254,16.1912,16.2157,16.1912,16.2108,33066.2339
2006-10-25 11:30:00,33.01,33.02,32.92,32.94,18663.150420935188,16.2108,16.2157,16.1666,16.1764,18663.1504
2006-10-25 11:40:00,32.94,32.96,32.84,32.85,32153.362409980728,16.1764,16.1863,16.1273,16.1322,32153.3624
2006-10-25 11:50:00,32.84,32.93,32.84,32.89,32457.652905974235,16.1273,16.1715,16.1273,16.1519,32457.6529
2006-10-25 12:00:00,32.89,32.93,32.88,32.93,25560.40166345471,16.1519,16.1715,16.147,16.1715,25560.4017
2006-10-25 12:10:00,32.93,32.94,32.91,32.92,28096.15579673395,16.1715,16.1764,16.1617,16.1666,28096.1558
2006-10-25 12:20:00,32.91,32.92,32.85,32.86,23531.79835683132,16.1617,16.1666,16.1322,16.1372,23531.7984
2006-10-25 12:30:00,32.85,32.86,32.79,32.81,26676.13348209757,16.1322,16.1372,16.1028,16.1126,26676.1335
2006-10-25 12:40:00,32.81,32.85,32.75,32.77,48280.75869763668,16.1126,16.1322,16.0831,16.093,48280.7587
2006-10-25 12:50:00,32.77,32.83,32.76,32.79,64712.44548128614,16.093,16.1224,16.0881,16.1028,64712.4455
2006-10-25 13:00:00,32.79,32.91,32.79,32.9,15011.664469013083,16.1028,16.1617,16.1028,16.1568,15011.6645
2006-10-25 13:10:00,32.9,32.93,32.89,32.91,19778.88223957805,16.1568,16.1715,16.1519,16.1617,19778.8822
2006-10-25 13:20:00,32.91,32.91,32.84,32.88,19271.731412922203,16.1617,16.1617,16.1273,16.147,19271.7314
2006-10-25 13:30:00,32.87,32.92,32.84,32.91,25154.68100213004,16.1421,16.1666,16.1273,16.1617,25154.681
2006-10-25 13:40:00,32.91,32.91,32.89,32.9,60858.0991987017,16.1617,16.1617,16.1519,16.1568,60858.0992
2006-10-25 13:50:00,32.91,32.95,32.89,32.9,22517.496703519628,16.1617,16.1814,16.1519,16.1568,22517.4967
2006-10-25 14:00:00,32.91,32.91,32.84,32.89,25560.40166345471,16.1617,16.1617,16.1273,16.1519,25560.4017
2006-10-25 14:10:00,32.88,33.01,32.86,33.01,62075.26118267573,16.147,16.2108,16.1372,16.2108,62075.2612
2006-10-25 14:20:00,33.0,33.03,32.78,32.85,45745.00456435744,16.2059,16.2206,16.0979,16.1322,45745.0046
2006-10-25 14:30:00,32.85,32.91,32.76,32.91,59336.64671873416,16.1322,16.1617,16.0881,16.1617,59336.6467
2006-10-25 14:40:00,32.91,32.93,32.86,32.9,38239.172329850895,16.1617,16.1715,16.1372,16.1568,38239.1723
2006-10-25 14:50:00,32.92,32.93,32.82,32.93,29820.46860736383,16.1666,16.1715,16.1175,16.1715,29820.4686
2006-10-25 15:00:00,32.93,32.94,32.85,32.88,29110.457450045644,16.1715,16.1764,16.1322,16.147,29110.4575
2006-10-25 15:10:00,32.89,33.0,32.89,32.98,44426.41241505224,16.1519,16.2059,16.1519,16.1961,44426.4124
2006-10-25 15:20:00,32.98,32.99,32.89,32.9,38949.18348716908,16.1961,16.201,16.1519,16.1568,38949.1835
2006-10-25 15:30:00,32.91,32.93,32.89,32.92,54265.13845217568,16.1617,16.1715,16.1519,16.1666,54265.1385
2006-10-25 15:40:00,32.91,32.92,32.9,32.9,57308.04341211076,16.1617,16.1666,16.1568,16.1568,57308.0434
2006-10-25 15:50:00,32.89,32.9,32.86,32.86,65828.177299929,16.1519,16.1568,16.1372,16.1372,65828.1773
2006-10-26 09:30:00,32.9,33.05,32.85,33.03,69581.09341718227,16.1568,16.2305,16.1322,16.2206,69581.0934
2006-10-26 09:40:00,33.02,33.08,33.01,33.04,44527.8425803834,16.2157,16.2452,16.2108,16.2256,44527.8426
2006-10-26 09:50:00,33.04,33.08,32.99,33.01,44324.98224972107,16.2256,16.2452,16.201,16.2108,44324.9822
2006-10-26 10:00:00,33.02,33.13,33.01,33.13,173445.58271629983,16.2157,16.2698,16.2108,16.2698,173445.5827
2006-10-26 10:10:00,33.13,33.27,33.12,33.25,29820.46860736383,16.2698,16.3385,16.2648,16.3287,29820.4686
2006-10-26 10:20:00,33.25,33.25,33.06,33.08,43412.11076174054,16.3287,16.3287,16.2354,16.2452,43412.1108
2006-10-26 10:30:00,33.09,33.24,33.08,33.23,23633.22852216249,16.2501,16.3238,16.2452,16.3189,23633.2285
2006-10-26 10:40:00,33.23,33.24,33.14,33.2,17547.41860229232,16.3189,16.3238,16.2747,16.3041,17547.4186
2006-10-26 10:50:00,33.2,33.26,33.18,33.25,13794.502485039053,16.3041,16.3336,16.2943,16.3287,13794.5025
2006-10-26 11:00:00,33.25,33.27,33.21,33.21,119586.16492544884,16.3287,16.3385,16.309,16.309,119586.1649
2006-10-26 11:10:00,33.21,33.27,33.2,33.26,23734.658687493666,16.309,16.3385,16.3041,16.3336,23734.6587
2006-10-26 11:20:00,33.27,33.33,33.24,33.33,21198.904554214423,16.3385,16.368,16.3238,16.368,21198.9046
2006-10-26 11:30:00,33.32,33.42,33.32,33.4,21503.19505020793,16.3631,16.4122,16.3631,16.4023,21503.1951
2006-10-26 11:40:00,33.42,33.42,33.33,33.34,34181.96571660412,16.4122,16.4122,16.368,16.3729,34181.9657
2006-10-26 11:50:00,33.34,33.34,33.18,33.2,20691.75372755857,16.3729,16.3729,16.2943,16.3041,20691.7537
2006-10-26 12:00:00,33.2,33.28,33.18,33.28,17344.558271629983,16.3041,16.3434,16.2943,16.3434,17344.5583
2006-10-26 12:10:00,33.28,33.37,33.27,33.36,32254.79257531189,16.3434,16.3876,16.3385,16.3827,32254.7926
2006-10-26 12:20:00,33.36,33.38,33.32,33.35,25357.54133279237,16.3827,16.3925,16.3631,16.3778,25357.5413
2006-10-26 12:30:00,33.33,33.35,33.31,33.31,20996.04422355209,16.368,16.3778,16.3581,16.3581,20996.0442
2006-10-26 12:40:00,33.3,33.31,33.28,33.29,18054.56942894817,16.3532,16.3581,16.3434,16.3483,18054.5694
2006-10-26 12:50:00,33.28,33.34,33.28,33.33,25864.69215944822,16.3434,16.3729,16.3434,16.368,25864.6922
2006-10-26 13:00:00,33.32,33.35,33.32,33.34,19170.30124759104,16.3631,16.3778,16.3631,16.3729,19170.3012
2006-10-26 13:10:00,33.33,33.35,33.32,33.32,16025.96612232478,16.368,16.3778,16.3631,16.3631,16025.9661
2006-10-26 13:20:00,33.33,33.35,33.32,33.35,8012.983061162389,16.368,16.3778,16.3631,16.3778,8012.9831
2006-10-26 13:30:00,33.35,33.4,33.34,33.36,8418.703722487067,16.3778,16.4023,16.3729,16.3827,8418.7037
2006-10-26 13:40:00,33.38,33.45,33.38,33.45,19778.88223957805,16.3925,16.4269,16.3925,16.4269,19778.8822
2006-10-26 13:50:00,33.43,33.48,33.43,33.46,82462.7244142408,16.4171,16.4416,16.4171,16.4318,82462.7244
2006-10-26 14:00:00,33.45,33.52,33.43,33.49,82158.43391824729,16.4269,16.4613,16.4171,16.4465,82158.4339
2006-10-26 14:10:00,33.5,33.5,33.45,33.5,57815.194238766606,16.4515,16.4515,16.4269,16.4515,57815.1942
2006-10-26 14:20:00,33.5,33.56,33.48,33.51,60148.08804138351,16.4515,16.4809,16.4416,16.4564,60148.088
2006-10-26 14:30:00,33.51,33.51,33.47,33.49,36109.13885789634,16.4564,16.4564,16.4367,16.4465,36109.1389
2006-10-26 14:40:00,33.49,33.54,33.46,33.54,49092.20002028604,16.4465,16.4711,16.4318,16.4711,49092.2
2006-10-26 14:50:00,33.54,33.6,33.54,33.6,45339.28390303276,16.4711,16.5006,16.4711,16.5006,45339.2839
2006-10-26 15:00:00,33.59,33.62,33.57,33.58,57105.18308144842,16.4957,16.5104,16.4858,16.4907,57105.1831
2006-10-26 15:10:00,33.57,33.57,33.47,33.48,39760.62480981844,16.4858,16.4858,16.4367,16.4416,39760.6248
2006-10-26 15:20:00,33.49,33.51,33.45,33.47,43209.2504310782,16.4465,16.4564,16.4269,16.4367,43209.2504
2006-10-26 15:30:00,33.47,33.49,33.43,33.45,55786.59093214322,16.4367,16.4465,16.4171,16.4269,55786.5909
2006-10-26 15:40:00,33.45,33.48,33.4,33.46,64002.43432396795,16.4269,16.4416,16.4023,16.4318,64002.4343
2006-10-26 15:50:00,33.47,33.57,33.46,33.53,100111.57318186428,16.4367,16.4858,16.4318,16.4662,100111.5732
2006-10-27 09:30:00,33.5,33.5,33.36,33.4,55888.02109747439,16.4515,16.4515,16.3827,16.4023,55888.0211
2006-10-27 09:40:00,33.38,33.58,33.37,33.45,76174.0541637083,16.3925,16.4907,16.3876,16.4269,76174.0542
2006-10-27 09:50:00,33.46,33.51,33.37,33.47,56395.17192413024,16.4318,16.4564,16.3876,16.4367,56395.1719
2006-10-27 10:00:00,33.46,33.48,33.34,33.42,32559.08307130541,16.4318,16.4416,16.3729,16.4122,32559.0831
2006-10-27 10:10:00,33.41,33.5,33.39,33.41,76072.62399837712,16.4073,16.4515,16.3974,16.4073,76072.624
2006-10-27 10:20:00,33.41,33.46,33.35,33.43,23024.64753017548,16.4073,16.4318,16.3778,16.4171,23024.6475
2006-10-27 10:30:00,33.43,33.52,33.42,33.52,39354.90414849376,16.4171,16.4613,16.4122,16.4613,39354.9041
2006-10-27 10:40:00,33.52,33.52,33.38,33.4,25966.12232477939,16.4613,16.4613,16.3925,16.4023,25966.1223
2006-10-27 10:50:00,33.41,33.51,33.39,33.51,32457.652905974235,16.4073,16.4564,16.3974,16.4564,32457.6529
2006-10-27 11:00:00,33.48,33.51,33.42,33.47,37123.44051120804,16.4416,16.4564,16.4122,16.4367,37123.4405
2006-10-27 11:10:00,33.47,33.56,33.46,33.52,27284.714474084594,16.4367,16.4809,16.4318,16.4613,27284.7145
2006-10-27 11:20:00,33.51,33.56,33.5,33.52,17445.988436961154,16.4564,16.4809,16.4515,16.4613,17445.9884
2006-10-27 11:30:00,33.52,33.63,33.52,33.62,14098.79298103256,16.4613,16.5153,16.4613,16.5104,14098.793
2006-10-27 11:40:00,33.62,33.65,33.49,33.5,43513.540927071714,16.5104,16.5251,16.4465,16.4515,43513.5409
2006-10-27 11:50:00,33.5,33.56,33.5,33.55,23531.79835683132,16.4515,16.4809,16.4515,16.476,23531.7984
2006-10-27 12:00:00,33.55,33.62,33.54,33.56,59843.79754539,16.476,16.5104,16.4711,16.4809,59843.7975
2006-10-27 12:10:00,33.56,33.63,33.55,33.6,39760.62480981844,16.4809,16.5153,16.476,16.5006,39760.6248
2006-10-27 12:20:00,33.6,33.64,33.58,33.6,31240.490922000205,16.5006,16.5202,16.4907,16.5006,31240.4909
2006-10-27 12:30:00,33.6,33.61,33.58,33.6,29921.898772695,16.5006,16.5055,16.4907,16.5006,29921.8988
2006-10-27 12:40:00,33.6,33.61,33.58,33.59,58119.48473476012,16.5006,16.5055,16.4907,16.4957,58119.4847
2006-10-27 12:50:00,33.58,33.59,33.5,33.52,27893.29546607161,16.4907,16.4957,16.4515,16.4613,27893.2955
2006-10-27 13:00:00,33.52,33.56,33.51,33.54,32356.22274064307,16.4613,16.4809,16.4564,16.4711,32356.2227
2006-10-27 13:10:00,33.54,33.62,33.54,33.58,21706.05538087027,16.4711,16.5104,16.4711,16.4907,21706.0554
2006-10-27 13:20:00,33.59,33.62,33.58,33.59,22111.77604219495,16.4957,16.5104,16.4907,16.4957,22111.776
2006-10-27 13:30:00,33.58,33.6,33.53,33.59,48179.32853230551,16.4907,16.5006,16.4662,16.4957,48179.3285
2006-10-27 13:40:00,33.59,33.61,33.58,33.59,49295.06035094837,16.4957,16.5055,16.4907,16.4957,49295.0604
2006-10-27 13:50:00,33.59,33.6,33.59,33.59,45136.423572370426,16.4957,16.5006,16.4957,16.4957,45136.4236
2006-10-27 14:00:00,33.59,33.59,33.47,33.49,31341.92108733137,16.4957,16.4957,16.4367,16.4465,31341.9211
2006-10-27 14:10:00,33.49,33.5,33.4,33.42,29414.74794603915,16.4465,16.4515,16.4023,16.4122,29414.7479
2006-10-27 14:20:00,33.42,33.47,33.33,33.36,44324.98224972107,16.4122,16.4367,16.368,16.3827,44324.9822
2006-10-27 14:30:00,33.35,33.36,33.31,33.34,19880.31240490922,16.3778,16.3827,16.3581,16.3729,19880.3124
2006-10-27 14:40:00,33.34,33.37,33.32,33.34,22213.20620752612,16.3729,16.3876,16.3631,16.3729,22213.2062
2006-10-27 14:50:00,33.33,33.33,33.28,33.29,36210.56902322751,16.368,16.368,16.3434,16.3483,36210.569
2006-10-27 15:00:00,33.29,33.4,33.28,33.39,20793.183892889745,16.3483,16.4023,16.3434,16.3974,20793.1839
2006-10-27 15:10:00,33.39,33.4,33.32,33.32,33370.524393954765,16.3974,16.4023,16.3631,16.3631,33370.5244
2006-10-27 15:20:00,33.33,33.33,33.3,33.32,187544.3756973324,16.368,16.368,16.3532,16.3631,187544.3757
2006-10-27 15:30:00,33.32,33.32,33.29,33.31,43817.83142306522,16.3631,16.3631,16.3483,16.3581,43817.8314
2006-10-27 15:40:00,33.32,33.32,33.22,33.28,56902.32275078609,16.3631,16.3631,16.314,16.3434,56902.3228
2006-10-27 15:50:00,33.28,33.3,33.22,33.29,78709.80829698752,16.3434,16.3532,16.314,16.3483,78709.8083
2006-10-30 09:30:00,33.13,33.52,33.13,33.43,51830.81448422761,16.2698,16.4613,16.2698,16.4171,51830.8145
2006-10-30 09:40:00,33.44,33.52,33.44,33.44,37224.870676539205,16.422,16.4613,16.422,16.422,37224.8707
2006-10-30 09:50:00,33.44,33.52,33.43,33.51,99198.70169388376,16.422,16.4613,16.4171,16.4564,99198.7017
2006-10-30 10:00:00,33.52,33.52,33.44,33.5,65422.45663860432,16.4613,16.4613,16.422,16.4515,65422.4566
2006-10-30 10:10:00,33.51,33.52,33.43,33.43,30530.47976468201,16.4564,16.4613,16.4171,16.4171,30530.4798
2006-10-30 10:20:00,33.43,33.48,33.34,33.44,56395.17192413024,16.4171,16.4416,16.3729,16.422,56395.1719
2006-10-30 10:30:00,33.45,33.47,33.42,33.45,29719.03844203266,16.4269,16.4367,16.4122,16.4269,29719.0384
2006-10-30 10:40:00,33.45,33.46,33.38,33.4,48889.339689623695,16.4269,16.4318,16.3925,16.4023,48889.3397
2006-10-30 10:50:00,33.41,33.49,33.4,33.48,24343.23967948068,16.4073,16.4465,16.4023,16.4416,24343.2397
2006-10-30 11:00:00,33.49,33.49,33.44,33.47,42296.37894309768,16.4465,16.4465,16.422,16.4367,42296.3789
2006-10-30 11:10:00,33.47,33.5,33.45,33.46,18358.85992494168,16.4367,16.4515,16.4269,16.4318,18358.8599
2006-10-30 11:20:00,33.45,33.47,33.44,33.47,18054.56942894817,16.4269,16.4367,16.422,16.4367,18054.5694
2006-10-30 11:30:00,33.47,33.47,33.44,33.44,14605.943807688407,16.4367,16.4367,16.422,16.422,14605.9438
2006-10-30 11:40:00,33.45,33.48,33.44,33.47,36109.13885789634,16.4269,16.4416,16.422,16.4367,36109.1389
2006-10-30 11:50:00,33.47,33.47,33.44,33.45,11563.038847753322,16.4367,16.4367,16.422,16.4269,11563.0388
2006-10-30 12:00:00,33.44,33.46,33.44,33.45,11968.759509078,16.422,16.4318,16.422,16.4269,11968.7595
2006-10-30 12:10:00,33.46,33.46,33.44,33.45,11258.748351759814,16.4318,16.4318,16.422,16.4269,11258.7484
2006-10-30 12:20:00,33.45,33.46,33.44,33.45,40876.3566284613,16.4269,16.4318,16.422,16.4269,40876.3566
2006-10-30 12:30:00,33.45,33.45,33.43,33.44,11968.759509078,16.4269,16.4269,16.4171,16.422,11968.7595
2006-10-30 12:40:00,33.44,33.44,33.43,33.44,12475.910335733848,16.422,16.422,16.4171,16.422,12475.9103
2006-10-30 12:50:00,33.44,33.44,33.4,33.4,15315.954965006593,16.422,16.422,16.4023,16.4023,15315.955
2006-10-30 13:00:00,33.4,33.42,33.35,33.35,25966.12232477939,16.4023,16.4122,16.3778,16.3778,25966.1223
2006-10-30 13:10:00,33.35,33.36,33.33,33.36,18561.720255604017,16.3778,16.3827,16.368,16.3827,18561.7203
2006-10-30 13:20:00,33.36,33.4,33.36,33.37,20184.60290090273,16.3827,16.4023,16.3827,16.3876,20184.6029
2006-10-30 13:30:00,33.37,33.4,33.37,33.39,11055.888021097477,16.3876,16.4023,16.3876,16.3974,11055.888
2006-10-30 13:40:00,33.39,33.42,33.39,33.42,78506.94796632518,16.3974,16.4122,16.3974,16.4122,78506.948
2006-10-30 13:50:00,33.42,33.42,33.4,33.42,23328.938026168984,16.4122,16.4122,16.4023,16.4122,23328.938
2006-10-30 14:00:00,33.42,33.42,33.4,33.41,21300.3347195456,16.4122,16.4122,16.4023,16.4073,21300.3347
2006-10-30 14:10:00,33.41,33.43,33.4,33.43,18967.440916928696,16.4073,16.4171,16.4023,16.4171,18967.4409
2006-10-30 14:20:00,33.42,33.43,33.4,33.41,20894.614058220915,16.4122,16.4171,16.4023,16.4073,20894.6141
2006-10-30 14:30:00,33.41,33.41,33.36,33.36,45034.993407039256,16.4073,16.4073,16.3827,16.3827,45034.9934
2006-10-30 14:40:00,33.35,33.47,33.35,33.47,61669.54052135105,16.3778,16.4367,16.3778,16.4367,61669.5405
2006-10-30 14:50:00,33.47,33.5,33.45,33.47,99807.28268587078,16.4367,16.4515,16.4269,16.4367,99807.2827
2006-10-30 15:00:00,33.47,33.51,33.47,33.48,63089.562835987424,16.4367,16.4564,16.4367,16.4416,63089.5628
2006-10-30 15:10:00,33.48,33.49,33.43,33.43,27081.854143422253,16.4416,16.4465,16.4171,16.4171,27081.8541
2006-10-30 15:20:00,33.44,33.46,33.42,33.46,49295.06035094837,16.422,16.4318,16.4122,16.4318,49295.0604
2006-10-30 15:30:00,33.46,33.46,33.43,33.44,55888.02109747439,16.4318,16.4318,16.4171,16.422,55888.0211
2006-10-30 15:40:00,33.44,33.46,33.4,33.46,77492.6463130135,16.422,16.4318,16.4023,16.4318,77492.6463
2006-10-30 15:50:00,33.46,33.48,33.41,33.41,68059.64093721473,16.4318,16.4416,16.4073,16.4073,68059.6409
2006-10-31 09:30:00,33.46,33.7,33.46,33.5,72623.99837711736,16.4318,16.5497,16.4318,16.4515,72623.9984
2006-10-31 09:40:00,33.51,33.52,33.49,33.49,83882.74672887717,16.4564,16.4613,16.4465,16.4465,83882.7467
2006-10-31 09:50:00,33.5,33.51,33.48,33.5,27589.004970078106,16.4515,16.4564,16.4416,16.4515,27589.005
2006-10-31 10:00:00,33.5,33.5,33.45,33.45,39456.33431382493,16.4515,16.4515,16.4269,16.4269,39456.3343
2006-10-31 10:10:00,33.44,33.47,33.33,33.38,59945.22771072117,16.422,16.4367,16.368,16.3925,59945.2277
2006-10-31 10:20:00,33.37,33.42,33.34,33.37,33167.664063292425,16.3876,16.4122,16.3729,16.3876,33167.6641
2006-10-31 10:30:00,33.37,33.44,33.37,33.39,28907.597119383303,16.3876,16.422,16.3876,16.3974,28907.5971
2006-10-31 10:40:00,33.4,33.41,33.37,33.37,40572.06613246779,16.4023,16.4073,16.3876,16.3876,40572.0661
2006-10-31 10:50:00,33.36,33.39,33.35,33.37,46353.58555634446,16.3827,16.3974,16.3778,16.3876,46353.5856
2006-10-31 11:00:00,33.37,33.37,33.32,33.32,37732.02150319505,16.3876,16.3876,16.3631,16.3631,37732.0215
2006-10-31 11:10:00,33.33,33.33,33.29,33.3,17445.988436961154,16.368,16.368,16.3483,16.3532,17445.9884
2006-10-31 11:20:00,33.29,33.37,33.29,33.37,10853.027690435136,16.3483,16.3876,16.3483,16.3876,10853.0277
2006-10-31 11:30:00,33.36,33.38,33.35,33.38,15518.815295668932,16.3827,16.3925,16.3778,16.3925,15518.8153
2006-10-31 11:40:00,33.38,33.39,33.3,33.3,23126.077695506643,16.3925,16.3974,16.3532,16.3532,23126.0777
2006-10-31 11:50:00,33.3,33.33,33.29,33.32,17344.558271629983,16.3532,16.368,16.3483,16.3631,17344.5583
2006-10-31 12:00:00,33.32,33.37,33.32,33.35,13591.642154376712,16.3631,16.3876,16.3631,16.3778,13591.6422
2006-10-31 12:10:00,33.34,33.37,33.29,33.31,25864.69215944822,16.3729,16.3876,16.3483,16.3581,25864.6922
2006-10-31 12:20:00,33.31,33.34,33.31,33.34,27487.57480474693,16.3581,16.3729,16.3581,16.3729,27487.5748
2006-10-31 12:30:00,33.33,33.34,33.3,33.32,39152.04381783142,16.368,16.3729,16.3532,16.3631,39152.0438
2006-10-31 12:40:00,33.33,33.33,33.29,33.31,18257.42975961051,16.368,16.368,16.3483,16.3581,18257.4298
2006-10-31 12:50:00,33.31,33.33,33.28,33.32,24748.960340805355,16.3581,16.368,16.3434,16.3631,24748.9603
2006-10-31 13:00:00,33.31,33.32,33.28,33.31,22010.34587686378,16.3581,16.3631,16.3434,16.3581,22010.3459
2006-10-31 13:10:00,33.3,33.32,33.29,33.31,18561.720255604017,16.3532,16.3631,16.3483,16.3581,18561.7203
2006-10-31 13:20:00,33.31,33.31,33.3,33.3,16938.837610305305,16.3581,16.3581,16.3532,16.3532,16938.8376
2006-10-31 13:30:00,33.3,33.32,33.3,33.3,17445.988436961154,16.3532,16.3631,16.3532,16.3532,17445.9884
2006-10-31 13:40:00,33.31,33.37,33.3,33.33,29009.02728471448,16.3581,16.3876,16.3532,16.368,29009.0273
2006-10-31 13:50:00,33.32,33.35,33.27,33.27,34891.97687392231,16.3631,16.3778,16.3385,16.3385,34891.9769
2006-10-31 14:00:00,33.26,33.27,33.12,33.13,46657.87605233797,16.3336,16.3385,16.2648,16.2698,46657.8761
2006-10-31 14:10:00,33.1,33.14,33.06,33.08,59945.22771072117,16.255,16.2747,16.2354,16.2452,59945.2277
2006-10-31 14:20:00,33.09,33.1,33.01,33.01,64611.015315954966,16.2501,16.255,16.2108,16.2108,64611.0153
2006-10-31 14:30:00,33.01,33.07,32.98,33.03,97575.81904858504,16.2108,16.2403,16.1961,16.2206,97575.819
2006-10-31 14:40:00,33.04,33.05,33.01,33.04,53859.417790851,16.2256,16.2305,16.2108,16.2256,53859.4178
2006-10-31 14:50:00,33.04,33.05,33.02,33.04,60553.808702708186,16.2256,16.2305,16.2157,16.2256,60553.8087
2006-10-31 15:00:00,33.03,33.05,33.0,33.0,42397.809108428846,16.2206,16.2305,16.2059,16.2059,42397.8091
2006-10-31 15:10:00,33.01,33.03,32.92,32.95,78811.2384623187,16.2108,16.2206,16.1666,16.1814,78811.2385
2006-10-31 15:20:00,32.94,32.98,32.92,32.93,99097.2715285526,16.1764,16.1961,16.1666,16.1715,99097.2715
2006-10-31 15:30:00,32.93,32.96,32.92,32.93,136119.28187442946,16.1715,16.1863,16.1666,16.1715,136119.2819
2006-10-31 15:40:00,32.92,32.94,32.9,32.92,105385.9417790851,16.1666,16.1764,16.1568,16.1666,105385.9418
2006-10-31 15:50:00,32.93,32.93,32.86,32.92,198498.8335530987,16.1715,16.1715,16.1372,16.1666,198498.8336
2006-11-01 09:30:00,32.92,33.23,32.92,33.21,82665.58474490313,16.1666,16.3189,16.1666,16.309,82665.5847
2006-11-01 09:40:00,33.22,33.34,33.15,33.22,81042.70209960442,16.314,16.3729,16.2796,16.314,81042.7021
2006-11-01 09:50:00,33.21,33.3,33.1,33.1,44020.69175372756,16.309,16.3532,16.255,16.255,44020.6918
2006-11-01 10:00:00,33.06,33.06,32.68,33.06,130033.47195455928,16.2354,16.2354,16.0488,16.2354,130033.472
2006-11-01 10:10:00,33.06,33.06,32.92,32.97,57510.9037427731,16.2354,16.2354,16.1666,16.1912,57510.9037
2006-11-01 10:20:00,32.97,32.99,32.76,32.87,83984.17689420834,16.1912,16.201,16.0881,16.1421,83984.1769
2006-11-01 10:30:00,32.86,32.94,32.79,32.91,55888.02109747439,16.1372,16.1764,16.1028,16.1617,55888.0211
2006-11-01 10:40:00,32.91,32.95,32.88,32.95,39152.04381783142,16.1617,16.1814,16.147,16.1814,39152.0438
2006-11-01 10:50:00,32.95,33.01,32.93,33.01,52845.116137539306,16.1814,16.2108,16.1715,16.2108,52845.1161
2006-11-01 11:00:00,33.02,33.04,32.95,32.98,53453.69712952632,16.2157,16.2256,16.1814,16.1961,53453.6971
2006-11-01 11:10:00,32.98,33.01,32.91,33.01,32964.803732630084,16.1961,16.2108,16.1617,16.2108,32964.8037
2006-11-01 11:20:00,33.01,33.05,32.98,32.99,53656.55746018866,16.2108,16.2305,16.1961,16.201,53656.5575
2006-11-01 11:30:00,32.99,33.06,32.99,33.02,82665.58474490313,16.201,16.2354,16.201,16.2157,82665.5847
2006-11-01 11:40:00,33.02,33.03,32.95,32.96,59539.50704939649,16.2157,16.2206,16.1814,16.1863,59539.507
2006-11-01 11:50:00,32.95,32.96,32.88,32.9,67552.49011055888,16.1814,16.1863,16.147,16.1568,67552.4901
2006-11-01 12:00:00,32.9,32.97,32.9,32.95,32457.652905974235,16.1568,16.1912,16.1568,16.1814,32457.6529
2006-11-01 12:10:00,32.95,33.03,32.94,33.0,38644.89299117558,16.1814,16.2206,16.1764,16.2059,38644.893
2006-11-01 12:20:00,33.0,33.02,32.98,32.98,33167.664063292425,16.2059,16.2157,16.1961,16.1961,33167.6641
2006-11-01 12:30:00,32.98,32.99,32.93,32.98,104270.20996044224,16.1961,16.201,16.1715,16.1961,104270.21
2006-11-01 12:40:00,32.98,33.0,32.91,32.93,84491.32772086418,16.1961,16.2059,16.1617,16.1715,84491.3277
2006-11-01 12:50:00,32.93,32.94,32.9,32.91,66538.18845724719,16.1715,16.1764,16.1568,16.1617,66538.1885
2006-11-01 13:00:00,32.91,32.93,32.89,32.93,18663.150420935188,16.1617,16.1715,16.1519,16.1715,18663.1504
2006-11-01 13:10:00,32.93,32.93,32.88,32.92,19880.31240490922,16.1715,16.1715,16.147,16.1666,19880.3124
2006-11-01 13:20:00,32.92,32.95,32.91,32.94,42904.95993508469,16.1666,16.1814,16.1617,16.1764,42904.9599
2006-11-01 13:30:00,32.94,32.97,32.91,32.91,50106.501673597726,16.1764,16.1912,16.1617,16.1617,50106.5017
2006-11-01 13:40:00,32.93,32.94,32.9,32.91,19576.02190891571,16.1715,16.1764,16.1568,16.1617,19576.0219
2006-11-01 13:50:00,32.92,32.94,32.92,32.92,25458.97149812354,16.1666,16.1764,16.1666,16.1666,25458.9715
2006-11-01 14:00:00,32.93,32.93,32.84,32.84,28501.87645805863,16.1715,16.1715,16.1273,16.1273,28501.8765
2006-11-01 14:10:00,32.83,32.83,32.73,32.74,33877.67522061061,16.1224,16.1224,16.0733,16.0782,33877.6752
2006-11-01 14:20:00,32.74,32.75,32.69,32.75,81144.13226493559,16.0782,16.0831,16.0537,16.0831,81144.1323
2006-11-01 14:30:00,32.75,32.81,32.73,32.81,43107.82026574703,16.0831,16.1126,16.0733,16.1126,43107.8203
2006-11-01 14:40:00,32.81,32.82,32.77,32.8,65118.16614261081,16.1126,16.1175,16.093,16.1077,65118.1661
2006-11-01 14:50:00,32.79,32.8,32.73,32.74,37123.44051120804,16.1028,16.1077,16.0733,16.0782,37123.4405
2006-11-01 15:00:00,32.72,32.85,32.63,32.68,78202.65747033167,16.0684,16.1322,16.0242,16.0488,78202.6575
2006-11-01 15:10:00,32.68,32.73,32.67,32.71,57003.75291611726,16.0488,16.0733,16.0439,16.0635,57003.7529
2006-11-01 15:20:00,32.71,32.71,32.62,32.62,46455.01572167563,16.0635,16.0635,16.0193,16.0193,46455.0157
2006-11-01 15:30:00,32.62,32.65,32.58,32.64,83578.45623288366,16.0193,16.034,15.9997,16.0291,83578.4562
2006-11-01 15:40:00,32.62,32.69,32.59,32.62,61365.25002535754,16.0193,16.0537,16.0046,16.0193,61365.25
2006-11-01 15:50:00,32.63,32.64,32.58,32.59,111370.3215336241,16.0242,16.0291,15.9997,16.0046,111370.3215
2006-11-02 09:30:00,32.17,32.34,32.04,32.09,68161.0711025459,15.7983,15.8818,15.7345,15.759,68161.0711
2006-11-02 09:40:00,32.1,32.13,32.05,32.12,121006.1872400852,15.7639,15.7787,15.7394,15.7738,121006.1872
2006-11-02 09:50:00,32.12,32.14,31.82,31.82,174459.88436961154,15.7738,15.7836,15.6264,15.6264,174459.8844
2006-11-02 10:00:00,31.83,31.85,31.78,31.79,117354.7012881631,15.6313,15.6412,15.6068,15.6117,117354.7013
2006-11-02 10:10:00,31.8,31.82,31.77,31.81,84389.89755553301,15.6166,15.6264,15.6019,15.6215,84389.8976
2006-11-02 10:20:00,31.81,32.02,31.81,31.82,162186.83436454,15.6215,15.7246,15.6215,15.6264,162186.8344
2006-11-02 10:30:00,31.83,31.84,31.76,31.76,108631.70706968252,15.6313,15.6362,15.597,15.597,108631.7071
2006-11-02 10:40:00,31.76,31.77,31.61,31.73,143625.114108936,15.597,15.6019,15.5233,15.5822,143625.1141
2006-11-02 10:50:00,31.77,32.1,31.74,32.07,167765.49345775435,15.6019,15.7639,15.5871,15.7492,167765.4935
2006-11-02 11:00:00,32.07,32.26,32.07,32.13,124860.53352266963,15.7492,15.8425,15.7492,15.7787,124860.5335
2006-11-02 11:10:00,32.13,32.14,31.97,32.04,67755.35044122122,15.7787,15.7836,15.7001,15.7345,67755.3504
2006-11-02 11:20:00,32.04,32.11,31.91,31.96,125976.26534131252,15.7345,15.7688,15.6706,15.6952,125976.2653
2006-11-02 11:30:00,31.95,31.99,31.88,31.96,76376.91449437062,15.6903,15.7099,15.6559,15.6952,76376.9145
2006-11-02 11:40:00,31.96,32.0,31.88,31.99,42093.518612435335,15.6952,15.7148,15.6559,15.7099,42093.5186
2006-11-02 11:50:00,31.99,32.04,31.94,32.04,104270.20996044224,15.7099,15.7345,15.6854,15.7345,104270.21
2006-11-02 12:00:00,32.03,32.09,31.99,32.04,68059.64093721473,15.7296,15.759,15.7099,15.7345,68059.6409
2006-11-02 12:10:00,32.03,32.1,32.03,32.04,66639.61862257836,15.7296,15.7639,15.7296,15.7345,66639.6186
2006-11-02 12:20:00,32.04,32.08,32.03,32.08,69175.37275585759,15.7345,15.7541,15.7296,15.7541,69175.3728
2006-11-02 12:30:00,32.06,32.21,32.06,32.12,53757.98762551983,15.7443,15.818,15.7443,15.7738,53757.9876
2006-11-02 12:40:00,32.12,32.19,32.11,32.16,70696.82523582513,15.7738,15.8081,15.7688,15.7934,70696.8252
2006-11-02 12:50:00,32.17,32.2,32.12,32.14,63089.562835987424,15.7983,15.813,15.7738,15.7836,63089.5628
2006-11-02 13:00:00,32.14,32.18,32.09,32.15,108631.70706968252,15.7836,15.8032,15.759,15.7885,108631.7071
2006-11-02 13:10:00,32.15,32.22,32.13,32.14,390506.13652500254,15.7885,15.8229,15.7787,15.7836,390506.1365
2006-11-02 13:20:00,32.14,32.15,32.12,32.14,33370.524393954765,15.7836,15.7885,15.7738,15.7836,33370.5244
2006-11-02 13:30:00,32.13,32.15,32.1,32.1,85809.91987016938,15.7787,15.7885,15.7639,15.7639,85809.9199
2006-11-02 13:40:00,32.11,32.15,32.09,32.13,70189.67440916928,15.7688,15.7885,15.759,15.7787,70189.6744
2006-11-02 13:50:00,32.14,32.18,32.1,32.1,137640.734354397,15.7836,15.8032,15.7639,15.7639,137640.7344
2006-11-02 14:00:00,32.11,32.14,32.09,32.12,51019.37316157825,15.7688,15.7836,15.759,15.7738,51019.3732
2006-11-02 14:10:00,32.12,32.14,32.08,32.13,39152.04381783142,15.7738,15.7836,15.7541,15.7787,39152.0438
2006-11-02 14:20:00,32.12,32.16,32.04,32.1,103661.62896845522,15.7738,15.7934,15.7345,15.7639,103661.629
2006-11-02 14:30:00,32.1,32.13,32.08,32.08,43006.39010041586,15.7639,15.7787,15.7541,15.7541,43006.3901
2006-11-02 14:40:00,32.08,32.1,32.06,32.06,40572.06613246779,15.7541,15.7639,15.7443,15.7443,40572.0661
2006-11-02 14:50:00,32.07,32.07,31.93,31.94,88244.24383811746,15.7492,15.7492,15.6804,15.6854,88244.2438
2006-11-02 15:00:00,31.94,31.99,31.93,31.99,59539.50704939649,15.6854,15.7099,15.6804,15.7099,59539.507
2006-11-02 15:10:00,31.99,32.08,31.98,32.06,88447.1041687798,15.7099,15.7541,15.705,15.7443,88447.1042
2006-11-02 15:20:00,32.06,32.06,32.03,32.05,85809.91987016938,15.7443,15.7443,15.7296,15.7394,85809.9199
2006-11-02 15:30:00,32.05,32.05,32.04,32.05,62278.12151333807,15.7394,15.7394,15.7345,15.7394,62278.1215
2006-11-02 15:40:00,32.05,32.08,32.03,32.04,102140.17648848768,15.7394,15.7541,15.7296,15.7345,102140.1765
2006-11-02 15:50:00,32.05,32.07,31.97,32.03,135916.42154376712,15.7394,15.7492,15.7001,15.7296,135916.4215
2006-11-03 09:30:00,32.05,32.13,32.05,32.11,67248.19961456537,15.7394,15.7787,15.7394,15.7688,67248.1996
2006-11-03 09:40:00,32.11,32.11,32.04,32.06,59742.36738005883,15.7688,15.7688,15.7345,15.7443,59742.3674
2006-11-03 09:50:00,32.06,32.08,32.04,32.04,127802.00831727356,15.7443,15.7541,15.7345,15.7345,127802.0083
2006-11-03 10:00:00,32.05,32.05,31.92,31.93,77289.78598235115,15.7394,15.7394,15.6755,15.6804,77289.786
2006-11-03 10:10:00,31.93,32.04,31.89,32.03,61162.3896946952,15.6804,15.7345,15.6608,15.7296,61162.3897
2006-11-03 10:20:00,32.03,32.04,31.95,31.95,52337.965310883454,15.7296,15.7345,15.6903,15.6903,52337.9653
2006-11-03 10:30:00,31.96,31.99,31.81,31.81,42499.23927376002,15.6952,15.7099,15.6215,15.6215,42499.2393
2006-11-03 10:40:00,31.81,31.85,31.75,31.79,56800.89258545492,15.6215,15.6412,15.5921,15.6117,56800.8926
2006-11-03 10:50:00,31.8,31.81,31.74,31.77,80129.8306116239,15.6166,15.6215,15.5871,15.6019,80129.8306
2006-11-03 11:00:00,31.77,31.93,31.73,31.75,60350.948372045845,15.6019,15.6804,15.5822,15.5921,60350.9484
2006-11-03 11:10:00,31.75,31.78,31.66,31.73,57612.33390810427,15.5921,15.6068,15.5479,15.5822,57612.3339
2006-11-03 11:20:00,31.72,31.72,31.64,31.66,56800.89258545492,15.5773,15.5773,15.538,15.5479,56800.8926
2006-11-03 11:30:00,31.67,31.67,31.64,31.65,29617.60827670149,15.5528,15.5528,15.538,15.5429,29617.6083
2006-11-03 11:40:00,31.66,31.66,31.59,31.6,68363.93143320824,15.5479,15.5479,15.5135,15.5184,68363.9314
2006-11-03 11:50:00,31.61,31.61,31.58,31.58,35196.26736991581,15.5233,15.5233,15.5086,15.5086,35196.2674
2006-11-03 12:00:00,31.59,31.61,31.46,31.55,73232.57936910437,15.5135,15.5233,15.4496,15.4938,73232.5794
2006-11-03 12:10:00,31.54,31.55,31.49,31.49,62075.26118267573,15.4889,15.4938,15.4644,15.4644,62075.2612
2006-11-03 12:20:00,31.47,31.55,31.47,31.51,58423.77523075363,15.4545,15.4938,15.4545,15.4742,58423.7752
2006-11-03 12:30:00,31.51,31.55,31.51,31.53,31544.781417993712,15.4742,15.4938,15.4742,15.484,31544.7814
2006-11-03 12:40:00,31.54,31.55,31.51,31.54,49396.49051627954,15.4889,15.4938,15.4742,15.4889,49396.4905
2006-11-03 12:50:00,31.55,31.55,31.53,31.53,80129.8306116239,15.4938,15.4938,15.484,15.484,80129.8306
2006-11-03 13:00:00,31.53,31.55,31.51,31.55,23531.79835683132,15.484,15.4938,15.4742,15.4938,23531.7984
2006-11-03 13:10:00,31.55,31.57,31.54,31.57,39354.90414849376,15.4938,15.5037,15.4889,15.5037,39354.9041
2006-11-03 13:20:00,31.57,31.58,31.55,31.57,83375.59590222132,15.5037,15.5086,15.4938,15.5037,83375.5959
2006-11-03 13:30:00,31.57,31.58,31.55,31.58,246475.30175474187,15.5037,15.5086,15.4938,15.5086,246475.3018
2006-11-03 13:40:00,31.58,31.6,31.57,31.57,38543.462825844406,15.5086,15.5184,15.5037,15.5037,38543.4628
2006-11-03 13:50:00,31.58,31.58,31.57,31.58,16330.256618318288,15.5086,15.5086,15.5037,15.5086,16330.2566
2006-11-03 14:00:00,31.58,31.58,31.57,31.58,45440.71406836393,15.5086,15.5086,15.5037,15.5086,45440.7141
2006-11-03 14:10:00,31.58,31.58,31.57,31.58,101531.59549650064,15.5086,15.5086,15.5037,15.5086,101531.5955
2006-11-03 14:20:00,31.58,31.58,31.55,31.55,66842.47895324069,15.5086,15.5086,15.4938,15.4938,66842.479
2006-11-03 14:30:00,31.55,31.58,31.52,31.53,96662.94756060452,15.4938,15.5086,15.4791,15.484,96662.9476
2006-11-03 14:40:00,31.53,31.54,31.48,31.54,49295.06035094837,15.484,15.4889,15.4595,15.4889,49295.0604
2006-11-03 14:50:00,31.54,31.54,31.45,31.45,66031.03763059134,15.4889,15.4889,15.4447,15.4447,66031.0376
2006-11-03 15:00:00,31.45,31.55,31.45,31.51,60553.808702708186,15.4447,15.4938,15.4447,15.4742,60553.8087
2006-11-03 15:10:00,31.52,31.54,31.46,31.5,268688.507962268,15.4791,15.4889,15.4496,15.4693,268688.508
2006-11-03 15:20:00,31.49,31.53,31.46,31.52,119687.59509078,15.4644,15.484,15.4496,15.4791,119687.5951
2006-11-03 15:30:00,31.52,31.53,31.41,31.41,132873.51658383204,15.4791,15.484,15.4251,15.4251,132873.5166
2006-11-03 15:40:00,31.4,31.5,31.4,31.48,143016.533116949,15.4202,15.4693,15.4202,15.4595,143016.5331
2006-11-03 15:50:00,31.49,31.51,31.46,31.47,189572.97900395576,15.4644,15.4742,15.4496,15.4545,189572.979
2006-11-06 09:30:00,31.55,31.75,31.55,31.74,72725.42854244853,15.4938,15.5921,15.4938,15.5871,72725.4285
2006-11-06 09:40:00,31.75,31.82,31.67,31.7,93011.46160868242,15.5921,15.6264,15.5528,15.5675,93011.4616
2006-11-06 09:50:00,31.72,31.79,31.68,31.73,45542.1442336951,15.5773,15.6117,15.5577,15.5822,45542.1442
2006-11-06 10:00:00,31.73,31.8,31.67,31.69,55482.30043614971,15.5822,15.6166,15.5528,15.5626,55482.3004
2006-11-06 10:10:00,31.68,31.74,31.63,31.65,29617.60827670149,15.5577,15.5871,15.5331,15.5429,29617.6083
2006-11-06 10:20:00,31.64,31.71,31.59,31.67,292118.87615376816,15.538,15.5724,15.5135,15.5528,292118.8762
2006-11-06 10:30:00,31.67,31.78,31.67,31.73,38036.31199918856,15.5528,15.6068,15.5528,15.5822,38036.312
2006-11-06 10:40:00,31.72,31.75,31.71,31.74,15214.524799675424,15.5773,15.5921,15.5724,15.5871,15214.5248
2006-11-06 10:50:00,31.74,31.76,31.65,31.68,38340.60249518207,15.5871,15.597,15.5429,15.5577,38340.6025
2006-11-06 11:00:00,31.67,31.91,31.67,31.81,97170.09838726035,15.5528,15.6706,15.5528,15.6215,97170.0984
2006-11-06 11:10:00,31.8,31.85,31.79,31.8,35804.84836190283,15.6166,15.6412,15.6117,15.6166,35804.8484
2006-11-06 11:20:00,31.8,31.85,31.78,31.84,39760.62480981844,15.6166,15.6412,15.6068,15.6362,39760.6248
2006-11-06 11:30:00,31.85,31.86,31.81,31.81,50512.22233492241,15.6412,15.6461,15.6215,15.6215,50512.2223
2006-11-06 11:40:00,31.81,31.86,31.79,31.81,56598.032254792575,15.6215,15.6461,15.6117,15.6215,56598.0323
2006-11-06 11:50:00,31.8,31.84,31.77,31.82,45237.85373770159,15.6166,15.6362,15.6019,15.6264,45237.8537
2006-11-06 12:00:00,31.82,31.86,31.74,31.8,48787.909524292525,15.6264,15.6461,15.5871,15.6166,48787.9095
2006-11-06 12:10:00,31.81,31.81,31.75,31.76,303174.7641748656,15.6215,15.6215,15.5921,15.597,303174.7642
2006-11-06 12:20:00,31.76,31.76,31.66,31.67,24444.669844811848,15.597,15.597,15.5479,15.5528,24444.6698
2006-11-06 12:30:00,31.67,31.67,31.61,31.63,29414.74794603915,15.5528,15.5528,15.5233,15.5331,29414.7479
2006-11-06 12:40:00,31.63,31.65,31.62,31.63,16228.826452987118,15.5331,15.5429,15.5282,15.5331,16228.8265
2006-11-06 12:50:00,31.63,31.72,31.63,31.67,28096.15579673395,15.5331,15.5773,15.5331,15.5528,28096.1558
2006-11-06 13:00:00,31.67,31.72,31.67,31.68,18663.150420935188,15.5528,15.5773,15.5528,15.5577,18663.1504
2006-11-06 13:10:00,31.68,31.75,31.66,31.72,28501.87645805863,15.5577,15.5921,15.5479,15.5773,28501.8765
2006-11-06 13:20:00,31.73,31.75,31.68,31.68,10143.016533116948,15.5822,15.5921,15.5577,15.5577,10143.0165
2006-11-06 13:30:00,31.69,31.71,31.68,31.71,15315.954965006593,15.5626,15.5724,15.5577,15.5724,15315.955
2006-11-06 13:40:00,31.7,31.7,31.65,31.67,16228.826452987118,15.5675,15.5675,15.5429,15.5528,16228.8265
2006-11-06 13:50:00,31.67,31.72,31.66,31.72,312202.04888933967,15.5528,15.5773,15.5479,15.5773,312202.0489
2006-11-06 14:00:00,31.71,31.75,31.69,31.7,19880.31240490922,15.5724,15.5921,15.5626,15.5675,19880.3124
2006-11-06 14:10:00,31.7,31.79,31.69,31.74,16228.826452987118,15.5675,15.6117,15.5626,15.5871,16228.8265
2006-11-06 14:20:00,31.74,31.74,31.67,31.69,24241.809514149507,15.5871,15.5871,15.5528,15.5626,24241.8095
2006-11-06 14:30:00,31.71,31.76,31.71,31.74,41484.93762044832,15.5724,15.597,15.5724,15.5871,41484.9376
2006-11-06 14:40:00,31.74,31.75,31.68,31.69,20691.75372755857,15.5871,15.5921,15.5577,15.5626,20691.7537
2006-11-06 14:50:00,31.69,31.72,31.66,31.7,22821.78719951313,15.5626,15.5773,15.5479,15.5675,22821.7872
2006-11-06 15:00:00,31.71,31.81,31.68,31.81,36514.85951922102,15.5724,15.6215,15.5577,15.6215,36514.8595
2006-11-06 15:10:00,31.81,31.83,31.81,31.83,30936.200426006693,15.6215,15.6313,15.6215,15.6313,30936.2004
2006-11-06 15:20:00,31.83,31.83,31.8,31.82,28806.166954052136,15.6313,15.6313,15.6166,15.6264,28806.167
2006-11-06 15:30:00,31.81,31.83,31.7,31.72,72623.99837711736,15.6215,15.6313,15.5675,15.5773,72623.9984
2006-11-06 15:40:00,31.72,31.74,31.66,31.69,73638.30003042905,15.5773,15.5871,15.5479,15.5626,73638.3
2006-11-06 15:50:00,31.68,31.72,31.67,31.7,104574.50045643577,15.5577,15.5773,15.5528,15.5675,104574.5005
2006-11-07 09:30:00,31.7,31.86,31.65,31.85,59945.22771072117,15.5675,15.6461,15.5429,15.6412,59945.2277
2006-11-07 09:40:00,31.85,31.91,31.8,31.86,60350.948372045845,15.6412,15.6706,15.6166,15.6461,60350.9484
2006-11-07 09:50:00,31.86,31.98,31.82,31.98,56192.3115934679,15.6461,15.705,15.6264,15.705,56192.3116
2006-11-07 10:00:00,31.97,32.01,31.92,32.01,39253.47398316259,15.7001,15.7197,15.6755,15.7197,39253.474
2006-11-07 10:10:00,32.02,32.22,32.02,32.22,64813.87564661731,15.7246,15.8229,15.7246,15.8229,64813.8756
2006-11-07 10:20:00,32.21,32.21,32.04,32.05,25864.69215944822,15.818,15.818,15.7345,15.7394,25864.6922
2006-11-07 10:30:00,32.05,32.19,32.05,32.15,33979.10538594178,15.7394,15.8081,15.7394,15.7885,33979.1054
2006-11-07 10:40:00,32.15,32.16,32.09,32.13,25560.40166345471,15.7885,15.7934,15.759,15.7787,25560.4017
2006-11-07 10:50:00,32.13,32.13,32.01,32.02,38340.60249518207,15.7787,15.7787,15.7197,15.7246,38340.6025
2006-11-07 11:00:00,32.02,32.08,32.02,32.04,48077.89836697434,15.7246,15.7541,15.7246,15.7345,48077.8984
2006-11-07 11:10:00,32.05,32.07,32.04,32.06,34891.97687392231,15.7394,15.7492,15.7345,15.7443,34891.9769
2006-11-07 11:20:00,32.07,32.08,32.05,32.06,25154.68100213004,15.7492,15.7541,15.7394,15.7443,25154.681
2006-11-07 11:30:00,32.06,32.12,32.05,32.11,29313.31778070798,15.7443,15.7738,15.7394,15.7688,29313.3178
2006-11-07 11:40:00,32.11,32.13,32.06,32.07,42093.518612435335,15.7688,15.7787,15.7443,15.7492,42093.5186
2006-11-07 11:50:00,32.06,32.09,32.05,32.08,25966.12232477939,15.7443,15.759,15.7394,15.7541,25966.1223
2006-11-07 12:00:00,32.07,32.12,32.06,32.11,25864.69215944822,15.7492,15.7738,15.7443,15.7688,25864.6922
2006-11-07 12:10:00,32.11,32.17,32.1,32.17,29516.17811137032,15.7688,15.7983,15.7639,15.7983,29516.1781
2006-11-07 12:20:00,32.15,32.15,32.09,32.09,24038.94918348717,15.7885,15.7885,15.759,15.759,24038.9492
2006-11-07 12:30:00,32.09,32.12,32.08,32.09,31443.35125266254,15.759,15.7738,15.7541,15.759,31443.3513
2006-11-07 12:40:00,32.09,32.11,32.07,32.11,15620.245461000102,15.759,15.7688,15.7492,15.7688,15620.2455
2006-11-07 12:50:00,32.11,32.14,32.1,32.13,23227.507860837813,15.7688,15.7836,15.7639,15.7787,23227.5079
2006-11-07 13:00:00,32.13,32.13,32.07,32.07,24444.669844811848,15.7787,15.7787,15.7492,15.7492,24444.6698
2006-11-07 13:10:00,32.07,32.08,32.05,32.05,14605.943807688407,15.7492,15.7541,15.7394,15.7394,14605.9438
2006-11-07 13:20:00,32.06,32.06,31.99,32.0,17750.27893295466,15.7443,15.7443,15.7099,15.7148,17750.2789
2006-11-07 13:30:00,32.0,32.09,31.99,32.04,29820.46860736383,15.7148,15.759,15.7099,15.7345,29820.4686
2006-11-07 13:40:00,32.03,32.11,32.03,32.11,20083.17273557156,15.7296,15.7688,15.7296,15.7688,20083.1727
2006-11-07 13:50:00,32.1,32.11,32.04,32.05,60350.948372045845,15.7639,15.7688,15.7345,15.7394,60350.9484
2006-11-07 14:00:00,32.05,32.07,31.93,31.96,33573.3847246171,15.7394,15.7492,15.6804,15.6952,33573.3847
2006-11-07 14:10:00,31.95,31.97,31.93,31.94,18358.85992494168,15.6903,15.7001,15.6804,15.6854,18358.8599
2006-11-07 14:20:00,31.94,31.94,31.84,31.84,29211.88761537681,15.6854,15.6854,15.6362,15.6362,29211.8876
2006-11-07 14:30:00,31.85,31.89,31.82,31.82,49295.06035094837,15.6412,15.6608,15.6264,15.6264,49295.0604
2006-11-07 14:40:00,31.83,31.84,31.81,31.84,22821.78719951313,15.6313,15.6362,15.6215,15.6362,22821.7872
2006-11-07 14:50:00,31.85,31.91,31.85,31.9,21908.91571153261,15.6412,15.6706,15.6412,15.6657,21908.9157
2006-11-07 15:00:00,31.9,31.94,31.89,31.93,21198.904554214423,15.6657,15.6854,15.6608,15.6804,21198.9046
2006-11-07 15:10:00,31.93,31.93,31.84,31.84,22720.357034181965,15.6804,15.6804,15.6362,15.6362,22720.357
2006-11-07 15:20:00,31.84,31.98,31.82,31.9,68059.64093721473,15.6362,15.705,15.6264,15.6657,68059.6409
2006-11-07 15:30:00,31.9,31.99,31.89,31.89,52845.116137539306,15.6657,15.7099,15.6608,15.6608,52845.1161
2006-11-07 15:40:00,31.89,31.89,31.78,31.79,97474.38888325388,15.6608,15.6608,15.6068,15.6117,97474.3889
2006-11-07 15:50:00,31.78,31.8,31.78,31.78,90475.70747540318,15.6068,15.6166,15.6068,15.6068,90475.7075
2006-11-08 09:30:00,31.77,32.13,31.7,32.05,108023.1260776955,15.6019,15.7787,15.5675,15.7394,108023.1261
2006-11-08 09:40:00,32.05,32.08,31.95,32.01,79521.24961963687,15.7394,15.7541,15.6903,15.7197,79521.2496
2006-11-08 09:50:00,32.01,32.04,31.92,32.04,115123.23765087736,15.7197,15.7345,15.6755,15.7345,115123.2377
2006-11-08 10:00:00,32.03,32.11,32.02,32.1,161172.53271122833,15.7296,15.7688,15.7246,15.7639,161172.5327
2006-11-08 10:10:00,32.09,32.12,32.05,32.09,72319.70788112385,15.759,15.7738,15.7394,15.759,72319.7079
2006-11-08 10:20:00,32.09,32.13,32.08,32.1,49802.21117760422,15.759,15.7787,15.7541,15.7639,49802.2112
2006-11-08 10:30:00,32.11,32.11,32.04,32.11,76478.34465970179,15.7688,15.7688,15.7345,15.7688,76478.3447
2006-11-08 10:40:00,32.1,32.14,32.07,32.14,57308.04341211076,15.7639,15.7836,15.7492,15.7836,57308.0434
2006-11-08 10:50:00,32.14,32.15,32.06,32.09,51627.95415356527,15.7836,15.7885,15.7443,15.759,51627.9542
2006-11-08 11:00:00,32.09,32.11,32.04,32.05,31950.50207931839,15.759,15.7688,15.7345,15.7394,31950.5021
2006-11-08 11:10:00,32.06,32.14,32.05,32.13,30023.32893802617,15.7443,15.7836,15.7394,15.7787,30023.3289
2006-11-08 11:20:00,32.14,32.15,32.11,32.14,43412.11076174054,15.7836,15.7885,15.7688,15.7836,43412.1108
2006-11-08 11:30:00,32.13,32.16,32.12,32.14,60249.518206714674,15.7787,15.7934,15.7738,15.7836,60249.5182
2006-11-08 11:40:00,32.14,32.15,32.07,32.12,38543.462825844406,15.7836,15.7885,15.7492,15.7738,38543.4628
2006-11-08 11:50:00,32.13,32.14,32.1,32.13,36514.85951922102,15.7787,15.7836,15.7639,15.7787,36514.8595
2006-11-08 12:00:00,32.13,32.15,32.12,32.14,39760.62480981844,15.7787,15.7885,15.7738,15.7836,39760.6248
2006-11-08 12:10:00,32.14,32.14,32.11,32.12,64306.724819961455,15.7836,15.7836,15.7688,15.7738,64306.7248
2006-11-08 12:20:00,32.13,32.13,32.09,32.09,32660.513236636576,15.7787,15.7787,15.759,15.759,32660.5132
2006-11-08 12:30:00,32.1,32.1,32.05,32.06,22213.20620752612,15.7639,15.7639,15.7394,15.7443,22213.2062
2006-11-08 12:40:00,32.07,32.12,32.04,32.11,20184.60290090273,15.7492,15.7738,15.7345,15.7688,20184.6029
2006-11-08 12:50:00,32.12,32.15,32.07,32.11,44629.272745714574,15.7738,15.7885,15.7492,15.7688,44629.2727
2006-11-08 13:00:00,32.1,32.12,32.0,32.02,27589.004970078106,15.7639,15.7738,15.7148,15.7246,27589.005
2006-11-08 13:10:00,32.01,32.08,32.0,32.07,18155.99959427934,15.7197,15.7541,15.7148,15.7492,18155.9996
2006-11-08 13:20:00,32.06,32.07,32.01,32.06,21908.91571153261,15.7443,15.7492,15.7197,15.7443,21908.9157
2006-11-08 13:30:00,32.05,32.08,32.05,32.06,21807.48554620144,15.7394,15.7541,15.7394,15.7443,21807.4855
2006-11-08 13:40:00,32.06,32.06,31.99,32.06,51627.95415356527,15.7443,15.7443,15.7099,15.7443,51627.9542
2006-11-08 13:50:00,32.06,32.09,32.03,32.09,41687.79795111066,15.7443,15.759,15.7296,15.759,41687.798
2006-11-08 14:00:00,32.09,32.1,32.05,32.07,40369.20580180546,15.759,15.7639,15.7394,15.7492,40369.2058
2006-11-08 14:10:00,32.07,32.14,32.07,32.12,52135.10498022112,15.7492,15.7836,15.7492,15.7738,52135.105
2006-11-08 14:20:00,32.12,32.14,32.11,32.11,48382.18886296784,15.7738,15.7836,15.7688,15.7688,48382.1889
2006-11-08 14:30:00,32.1,32.16,32.08,32.1,56902.32275078609,15.7639,15.7934,15.7541,15.7639,56902.3228
2006-11-08 14:40:00,32.11,32.14,32.07,32.07,49396.49051627954,15.7688,15.7836,15.7492,15.7492,49396.4905
2006-11-08 14:50:00,32.08,32.08,32.03,32.04,49396.49051627954,15.7541,15.7541,15.7296,15.7345,49396.4905
2006-11-08 15:00:00,32.04,32.05,32.01,32.02,34080.53555127295,15.7345,15.7394,15.7197,15.7246,34080.5356
2006-11-08 15:10:00,32.02,32.02,31.95,31.96,40774.92646313013,15.7246,15.7246,15.6903,15.6952,40774.9265
2006-11-08 15:20:00,31.96,31.99,31.94,31.99,54163.70828684451,15.6952,15.7099,15.6854,15.7099,54163.7083
2006-11-08 15:30:00,32.0,32.06,31.98,31.99,72928.28887311087,15.7148,15.7443,15.705,15.7099,72928.2889
2006-11-08 15:40:00,31.99,32.05,31.98,32.04,56699.46242012375,15.7099,15.7394,15.705,15.7345,56699.4624
2006-11-08 15:50:00,32.04,32.05,32.01,32.02,99908.71285120194,15.7345,15.7394,15.7197,15.7246,99908.7129
2006-11-09 09:30:00,32.04,32.04,31.93,31.97,63596.71366264327,15.7345,15.7345,15.6804,15.7001,63596.7137
2006-11-09 09:40:00,31.99,32.1,31.94,32.01,67451.05994522771,15.7099,15.7639,15.6854,15.7197,67451.0599
2006-11-09 09:50:00,32.01,32.03,31.93,31.99,37630.59133786388,15.7197,15.7296,15.6804,15.7099,37630.5913
2006-11-09 10:00:00,32.0,32.05,31.95,32.04,41079.216959123645,15.7148,15.7394,15.6903,15.7345,41079.217
2006-11-09 10:10:00,32.03,32.05,31.95,32.02,45440.71406836393,15.7296,15.7394,15.6903,15.7246,45440.7141
2006-11-09 10:20:00,32.02,32.08,31.98,32.0,67146.7694492342,15.7246,15.7541,15.705,15.7148,67146.7694
2006-11-09 10:30:00,32.0,32.07,32.0,32.07,22720.357034181965,15.7148,15.7492,15.7148,15.7492,22720.357
2006-11-09 10:40:00,32.07,32.08,32.04,32.07,27791.86530074044,15.7492,15.7541,15.7345,15.7492,27791.8653
2006-11-09 10:50:00,32.07,32.1,32.06,32.07,27386.14463941576,15.7492,15.7639,15.7443,15.7492,27386.1446
2006-11-09 11:00:00,32.07,32.09,32.04,32.07,20691.75372755857,15.7492,15.759,15.7345,15.7492,20691.7537
2006-11-09 11:10:00,32.07,32.1,32.05,32.05,16127.396287655947,15.7492,15.7639,15.7394,15.7394,16127.3963
2006-11-09 11:20:00,32.06,32.06,32.05,32.05,25661.83182878588,15.7443,15.7443,15.7394,15.7394,25661.8318
2006-11-09 11:30:00,32.05,32.12,32.05,32.12,29414.74794603915,15.7394,15.7738,15.7394,15.7738,29414.7479
2006-11-09 11:40:00,32.12,32.13,32.05,32.11,37427.73100720154,15.7738,15.7787,15.7394,15.7688,37427.731
2006-11-09 11:50:00,32.1,32.12,32.09,32.12,12678.770666396187,15.7639,15.7738,15.759,15.7738,12678.7707
2006-11-09 12:00:00,32.13,32.14,32.12,32.14,54163.70828684451,15.7787,15.7836,15.7738,15.7836,54163.7083
2006-11-09 12:10:00,32.13,32.19,32.11,32.16,40369.20580180546,15.7787,15.8081,15.7688,15.7934,40369.2058
2006-11-09 12:20:00,32.16,32.18,32.14,32.17,29110.457450045644,15.7934,15.8032,15.7836,15.7983,29110.4575
2006-11-09 12:30:00,32.16,32.18,32.11,32.12,20590.323562227408,15.7934,15.8032,15.7688,15.7738,20590.3236
2006-11-09 12:40:00,32.13,32.14,32.09,32.1,18561.720255604017,15.7787,15.7836,15.759,15.7639,18561.7203
2006-11-09 12:50:00,32.1,32.13,32.07,32.13,16634.547114311797,15.7639,15.7787,15.7492,15.7787,16634.5471
2006-11-09 13:00:00,32.12,32.13,32.05,32.08,15315.954965006593,15.7738,15.7787,15.7394,15.7541,15315.955
2006-11-09 13:10:00,32.1,32.14,32.07,32.14,22821.78719951313,15.7639,15.7836,15.7492,15.7836,22821.7872
2006-11-09 13:20:00,32.14,32.15,32.08,32.08,28400.44629272745,15.7836,15.7885,15.7541,15.7541,28400.4463
2006-11-09 13:30:00,32.08,32.15,32.08,32.14,19271.731412922203,15.7541,15.7885,15.7541,15.7836,19271.7314
2006-11-09 13:40:00,32.14,32.18,32.1,32.11,18967.440916928696,15.7836,15.8032,15.7639,15.7688,18967.4409
2006-11-09 13:50:00,32.1,32.12,32.07,32.08,26676.13348209757,15.7639,15.7738,15.7492,15.7541,26676.1335
2006-11-09 14:00:00,32.08,32.09,32.05,32.06,39760.62480981844,15.7541,15.759,15.7394,15.7443,39760.6248
2006-11-09 14:10:00,32.05,32.06,32.0,32.03,41282.07728978599,15.7394,15.7443,15.7148,15.7296,41282.0773
2006-11-09 14:20:00,32.03,32.04,32.01,32.02,22213.20620752612,15.7296,15.7345,15.7197,15.7246,22213.2062
2006-11-09 14:30:00,32.02,32.03,31.97,31.99,26473.27315143524,15.7246,15.7296,15.7001,15.7099,26473.2732
2006-11-09 14:40:00,31.99,31.99,31.89,31.89,45745.00456435744,15.7099,15.7099,15.6608,15.6608,45745.0046
2006-11-09 14:50:00,31.89,31.9,31.87,31.87,43614.97109240288,15.6608,15.6657,15.651,15.651,43614.9711
2006-11-09 15:00:00,31.88,31.88,31.79,31.79,74956.89217973425,15.6559,15.6559,15.6117,15.6117,74956.8922
2006-11-09 15:10:00,31.79,31.79,31.66,31.67,146465.15873820873,15.6117,15.6117,15.5479,15.5528,146465.1587
2006-11-09 15:20:00,31.66,31.76,31.66,31.72,83071.30540622781,15.5479,15.597,15.5479,15.5773,83071.3054
2006-11-09 15:30:00,31.73,31.78,31.72,31.72,81448.4227609291,15.5822,15.6068,15.5773,15.5773,81448.4228
2006-11-09 15:40:00,31.73,31.73,31.68,31.73,114920.37732021503,15.5822,15.5822,15.5577,15.5822,114920.3773
2006-11-09 15:50:00,31.73,31.74,31.69,31.73,115630.3884775332,15.5822,15.5871,15.5626,15.5822,115630.3885
2006-11-10 09:30:00,31.81,31.95,31.81,31.87,45339.28390303276,15.6215,15.6903,15.6215,15.651,45339.2839
2006-11-10 09:40:00,31.89,31.92,31.72,31.72,76275.48432903945,15.6608,15.6755,15.5773,15.5773,76275.4843
2006-11-10 09:50:00,31.72,31.74,31.62,31.74,44324.98224972107,15.5773,15.5871,15.5282,15.5871,44324.9822
2006-11-10 10:00:00,31.76,31.86,31.69,31.74,31646.211583324883,15.597,15.6461,15.5626,15.5871,31646.2116
2006-11-10 10:10:00,31.73,31.83,31.71,31.81,26168.982655441727,15.5822,15.6313,15.5724,15.6215,26168.9827
2006-11-10 10:20:00,31.81,31.83,31.8,31.81,16938.837610305305,15.6215,15.6313,15.6166,15.6215,16938.8376
2006-11-10 10:30:00,31.8,31.86,31.8,31.84,25053.250836798863,15.6166,15.6461,15.6166,15.6362,25053.2508
2006-11-10 10:40:00,31.83,31.93,31.8,31.88,65929.60746526017,15.6313,15.6804,15.6166,15.6559,65929.6075
2006-11-10 10:50:00,31.88,31.94,31.86,31.89,62582.41200933157,15.6559,15.6854,15.6461,15.6608,62582.412
2006-11-10 11:00:00,31.88,31.88,31.81,31.84,24343.23967948068,15.6559,15.6559,15.6215,15.6362,24343.2397
2006-11-10 11:10:00,31.84,31.88,31.81,31.87,36210.56902322751,15.6362,15.6559,15.6215,15.651,36210.569
2006-11-10 11:20:00,31.88,31.89,31.84,31.85,40572.06613246779,15.6559,15.6608,15.6362,15.6412,40572.0661
2006-11-10 11:30:00,31.86,31.99,31.85,31.99,36616.28968455218,15.6461,15.7099,15.6412,15.7099,36616.2897
2006-11-10 11:40:00,31.99,32.0,31.84,31.84,44629.272745714574,15.7099,15.7148,15.6362,15.6362,44629.2727
2006-11-10 11:50:00,31.82,31.86,31.81,31.84,28096.15579673395,15.6264,15.6461,15.6215,15.6362,28096.1558
2006-11-10 12:00:00,31.85,31.86,31.84,31.85,12983.061162389697,15.6412,15.6461,15.6362,15.6412,12983.0612
2006-11-10 12:10:00,31.85,31.85,31.8,31.81,12273.050005071507,15.6412,15.6412,15.6166,15.6215,12273.05
2006-11-10 12:20:00,31.81,31.81,31.8,31.81,8317.273557155899,15.6215,15.6215,15.6166,15.6215,8317.2736
2006-11-10 12:30:00,31.81,31.83,31.81,31.82,9128.714879805257,15.6215,15.6313,15.6215,15.6264,9128.7149
2006-11-10 12:40:00,31.82,31.83,31.81,31.82,10244.44669844812,15.6264,15.6313,15.6215,15.6264,10244.4467
2006-11-10 12:50:00,31.81,31.82,31.81,31.82,7810.122730500051,15.6215,15.6264,15.6215,15.6264,7810.1227
2006-11-10 13:00:00,31.81,31.82,31.71,31.71,35399.12770057815,15.6215,15.6264,15.5724,15.5724,35399.1277
2006-11-10 13:10:00,31.71,31.73,31.68,31.69,23836.08885282483,15.5724,15.5822,15.5577,15.5626,23836.0889
2006-11-10 13:20:00,31.69,31.72,31.67,31.67,20286.033066233897,15.5626,15.5773,15.5528,15.5528,20286.0331
2006-11-10 13:30:00,31.66,31.68,31.65,31.66,12678.770666396187,15.5479,15.5577,15.5429,15.5479,12678.7707
2006-11-10 13:40:00,31.67,31.74,31.67,31.74,14605.943807688407,15.5528,15.5871,15.5528,15.5871,14605.9438
2006-11-10 13:50:00,31.73,31.77,31.71,31.72,18663.150420935188,15.5822,15.6019,15.5724,15.5773,18663.1504
2006-11-10 14:00:00,31.71,31.75,31.71,31.75,14403.083477026068,15.5724,15.5921,15.5724,15.5921,14403.0835
2006-11-10 14:10:00,31.75,31.81,31.74,31.81,23937.519018156,15.5921,15.6215,15.5871,15.6215,23937.519
2006-11-10 14:20:00,31.81,31.85,31.8,31.83,22314.636372857287,15.6215,15.6412,15.6166,15.6313,22314.6364
2006-11-10 14:30:00,31.85,31.85,31.79,31.82,28400.44629272745,15.6412,15.6412,15.6117,15.6264,28400.4463
2006-11-10 14:40:00,31.82,31.89,31.81,31.81,39659.19464448728,15.6264,15.6608,15.6215,15.6215,39659.1946
2006-11-10 14:50:00,31.81,31.85,31.79,31.83,18663.150420935188,15.6215,15.6412,15.6117,15.6313,18663.1504
2006-11-10 15:00:00,31.83,31.85,31.81,31.81,30429.04959935085,15.6313,15.6412,15.6215,15.6215,30429.0496
2006-11-10 15:10:00,31.82,31.83,31.81,31.81,15518.815295668932,15.6264,15.6313,15.6215,15.6215,15518.8153
2006-11-10 15:20:00,31.81,31.82,31.78,31.79,32051.93224464956,15.6215,15.6264,15.6068,15.6117,32051.9322
2006-11-10 15:30:00,31.79,31.82,31.78,31.8,38239.172329850895,15.6117,15.6264,15.6068,15.6166,38239.1723
2006-11-10 15:40:00,31.79,31.8,31.71,31.72,59336.64671873416,15.6117,15.6166,15.5724,15.5773,59336.6467
2006-11-10 15:50:00,31.71,31.79,31.71,31.77,130540.62278121512,15.5724,15.6117,15.5724,15.6019,130540.6228
2006-11-13 09:30:00,31.57,31.8,31.56,31.73,141596.5108023126,15.5037,15.6166,15.4987,15.5822,141596.5108
2006-11-13 09:40:00,31.74,31.91,31.74,31.82,54467.99878283802,15.5871,15.6706,15.5871,15.6264,54467.9988
2006-11-13 09:50:00,31.82,31.96,31.82,31.94,33370.524393954765,15.6264,15.6952,15.6264,15.6854,33370.5244
2006-11-13 10:00:00,31.92,31.95,31.85,31.95,35297.69753524698,15.6755,15.6903,15.6412,15.6903,35297.6975
2006-11-13 10:10:00,31.95,32.07,31.95,32.06,81549.85292626027,15.6903,15.7492,15.6903,15.7443,81549.8529
2006-11-13 10:20:00,32.06,32.07,31.99,32.03,56496.602089461405,15.7443,15.7492,15.7099,15.7296,56496.6021
2006-11-13 10:30:00,32.02,32.03,31.99,32.02,15721.67562633127,15.7246,15.7296,15.7099,15.7246,15721.6756
2006-11-13 10:40:00,32.02,32.04,32.0,32.02,35094.83720458464,15.7246,15.7345,15.7148,15.7246,35094.8372
2006-11-13 10:50:00,32.02,32.02,31.96,31.99,33471.95455928593,15.7246,15.7246,15.6952,15.7099,33471.9546
2006-11-13 11:00:00,31.99,32.02,31.98,32.0,13591.642154376712,15.7099,15.7246,15.705,15.7148,13591.6422
2006-11-13 11:10:00,32.0,32.01,31.93,32.01,44020.69175372756,15.7148,15.7197,15.6804,15.7197,44020.6918
2006-11-13 11:20:00,32.01,32.03,31.94,31.95,56192.3115934679,15.7197,15.7296,15.6854,15.6903,56192.3116
2006-11-13 11:30:00,31.95,32.02,31.92,31.96,45947.86489501978,15.6903,15.7246,15.6755,15.6952,45947.8649
2006-11-13 11:40:00,31.96,32.0,31.89,31.89,24647.530175474185,15.6952,15.7148,15.6608,15.6608,24647.5302
2006-11-13 11:50:00,31.88,31.93,31.88,31.93,41383.50745511715,15.6559,15.6804,15.6559,15.6804,41383.5075
2006-11-13 12:00:00,31.92,31.96,31.91,31.94,33573.3847246171,15.6755,15.6952,15.6706,15.6854,33573.3847
2006-11-13 12:10:00,31.93,32.04,31.92,32.0,77086.92565168881,15.6804,15.7345,15.6755,15.7148,77086.9257
2006-11-13 12:20:00,32.0,32.04,31.93,32.03,46353.58555634446,15.7148,15.7345,15.6804,15.7296,46353.5856
2006-11-13 12:30:00,32.03,32.03,31.98,31.99,25864.69215944822,15.7296,15.7296,15.705,15.7099,25864.6922
2006-11-13 12:40:00,31.99,32.01,31.88,31.88,27589.004970078106,15.7099,15.7197,15.6559,15.6559,27589.005
2006-11-13 12:50:00,31.88,31.93,31.84,31.84,34587.6863779288,15.6559,15.6804,15.6362,15.6362,34587.6864
2006-11-13 13:00:00,31.84,31.87,31.81,31.83,31950.50207931839,15.6362,15.651,15.6215,15.6313,31950.5021
2006-11-13 13:10:00,31.83,31.9,31.83,31.85,63799.57399330561,15.6313,15.6657,15.6313,15.6412,63799.574
2006-11-13 13:20:00,31.85,31.86,31.82,31.85,48585.04919363018,15.6412,15.6461,15.6264,15.6412,48585.0492
2006-11-13 13:30:00,31.85,31.92,31.81,31.92,46150.72522568212,15.6412,15.6755,15.6215,15.6755,46150.7252
2006-11-13 13:40:00,31.93,31.97,31.89,31.9,33269.094228623595,15.6804,15.7001,15.6608,15.6657,33269.0942
2006-11-13 13:50:00,31.9,32.02,31.89,32.01,49396.49051627954,15.6657,15.7246,15.6608,15.7197,49396.4905
2006-11-13 14:00:00,32.0,32.03,31.97,32.02,40267.77563647429,15.7148,15.7296,15.7001,15.7246,40267.7756
2006-11-13 14:10:00,32.03,32.04,32.01,32.04,25357.54133279237,15.7296,15.7345,15.7197,15.7345,25357.5413
2006-11-13 14:20:00,32.04,32.07,32.01,32.07,24140.37934881834,15.7345,15.7492,15.7197,15.7492,24140.3793
2006-11-13 14:30:00,32.07,32.11,32.05,32.07,49295.06035094837,15.7492,15.7688,15.7394,15.7492,49295.0604
2006-11-13 14:40:00,32.07,32.09,32.05,32.07,53757.98762551983,15.7492,15.759,15.7394,15.7492,53757.9876
2006-11-13 14:50:00,32.08,32.11,32.08,32.1,26574.703316766405,15.7541,15.7688,15.7541,15.7639,26574.7033
2006-11-13 15:00:00,32.1,32.1,32.01,32.01,53047.97646820165,15.7639,15.7639,15.7197,15.7197,53047.9765
2006-11-13 15:10:00,32.01,32.05,32.0,32.04,57409.47357744193,15.7197,15.7394,15.7148,15.7345,57409.4736
2006-11-13 15:20:00,32.04,32.05,32.02,32.04,44324.98224972107,15.7345,15.7394,15.7246,15.7345,44324.9822
2006-11-13 15:30:00,32.04,32.06,32.03,32.04,45339.28390303276,15.7345,15.7443,15.7296,15.7345,45339.2839
2006-11-13 15:40:00,32.04,32.04,32.01,32.04,47875.038036312,15.7345,15.7345,15.7197,15.7345,47875.038
2006-11-13 15:50:00,32.03,32.05,32.01,32.04,73841.16036109139,15.7296,15.7394,15.7197,15.7345,73841.1604
2006-11-14 09:30:00,31.97,32.18,31.92,32.12,137032.15336240997,15.7001,15.8032,15.6755,15.7738,137032.1534
2006-11-14 09:40:00,32.12,32.29,32.11,32.11,143726.54427426716,15.7738,15.8572,15.7688,15.7688,143726.5443
2006-11-14 09:50:00,32.11,32.27,32.09,32.22,112080.33269094228,15.7688,15.8474,15.759,15.8229,112080.3327
2006-11-14 10:00:00,32.22,32.28,32.16,32.25,82259.86408357846,15.8229,15.8523,15.7934,15.8376,82259.8641
2006-11-14 10:10:00,32.25,32.36,32.17,32.3,77695.50664367584,15.8376,15.8916,15.7983,15.8622,77695.5066
2006-11-14 10:20:00,32.29,32.31,32.14,32.14,68161.0711025459,15.8572,15.8671,15.7836,15.7836,68161.0711
2006-11-14 10:30:00,32.14,32.25,32.1,32.16,64002.43432396795,15.7836,15.8376,15.7639,15.7934,64002.4343
2006-11-14 10:40:00,32.16,32.22,32.13,32.13,27386.14463941576,15.7934,15.8229,15.7787,15.7787,27386.1446
2006-11-14 10:50:00,32.12,32.18,32.06,32.17,24748.960340805355,15.7738,15.8032,15.7443,15.7983,24748.9603
2006-11-14 11:00:00,32.16,32.24,32.13,32.24,18155.99959427934,15.7934,15.8327,15.7787,15.8327,18155.9996
2006-11-14 11:10:00,32.24,32.33,32.21,32.32,30631.909930013186,15.8327,15.8769,15.818,15.872,30631.9099
2006-11-14 11:20:00,32.33,32.34,32.27,32.31,36514.85951922102,15.8769,15.8818,15.8474,15.8671,36514.8595
2006-11-14 11:30:00,32.31,32.4,32.3,32.4,20387.463231565067,15.8671,15.9113,15.8622,15.9113,20387.4632
2006-11-14 11:40:00,32.41,32.42,32.35,32.38,23328.938026168984,15.9162,15.9211,15.8867,15.9014,23328.938
2006-11-14 11:50:00,32.38,32.39,32.32,32.33,28299.016127396288,15.9014,15.9063,15.872,15.8769,28299.0161
2006-11-14 12:00:00,32.32,32.39,32.32,32.37,20184.60290090273,15.872,15.9063,15.872,15.8965,20184.6029
2006-11-14 12:10:00,32.38,32.41,32.38,32.41,20691.75372755857,15.9014,15.9162,15.9014,15.9162,20691.7537
2006-11-14 12:20:00,32.41,32.42,32.36,32.36,22314.636372857287,15.9162,15.9211,15.8916,15.8916,22314.6364
2006-11-14 12:30:00,32.36,32.41,32.35,32.4,21097.474388883253,15.8916,15.9162,15.8867,15.9113,21097.4744
2006-11-14 12:40:00,32.4,32.53,32.4,32.5,62075.26118267573,15.9113,15.9751,15.9113,15.9604,62075.2612
2006-11-14 12:50:00,32.5,32.52,32.45,32.5,33877.67522061061,15.9604,15.9702,15.9358,15.9604,33877.6752
2006-11-14 13:00:00,32.5,32.54,32.48,32.54,15417.385130337763,15.9604,15.98,15.9505,15.98,15417.3851
2006-11-14 13:10:00,32.55,32.57,32.48,32.48,21401.764884876764,15.9849,15.9947,15.9505,15.9505,21401.7649
2006-11-14 13:20:00,32.48,32.53,32.45,32.46,22720.357034181965,15.9505,15.9751,15.9358,15.9407,22720.357
2006-11-14 13:30:00,32.46,32.55,32.46,32.52,23633.22852216249,15.9407,15.9849,15.9407,15.9702,23633.2285
2006-11-14 13:40:00,32.52,32.55,32.51,32.53,23126.077695506643,15.9702,15.9849,15.9653,15.9751,23126.0777
2006-11-14 13:50:00,32.53,32.57,32.53,32.57,41687.79795111066,15.9751,15.9947,15.9751,15.9947,41687.798
2006-11-14 14:00:00,32.57,32.58,32.53,32.58,28704.73678872097,15.9947,15.9997,15.9751,15.9997,28704.7368
2006-11-14 14:10:00,32.58,32.59,32.49,32.53,34181.96571660412,15.9997,16.0046,15.9555,15.9751,34181.9657
2006-11-14 14:20:00,32.53,32.53,32.42,32.53,47469.31737498733,15.9751,15.9751,15.9211,15.9751,47469.3174
2006-11-14 14:30:00,32.53,32.58,32.53,32.57,52337.965310883454,15.9751,15.9997,15.9751,15.9947,52337.9653
2006-11-14 14:40:00,32.57,32.69,32.57,32.63,74246.88102241607,15.9947,16.0537,15.9947,16.0242,74246.881
2006-11-14 14:50:00,32.63,32.67,32.62,32.65,48889.339689623695,16.0242,16.0439,16.0193,16.034,48889.3397
2006-11-14 15:00:00,32.65,32.7,32.6,32.63,65016.73597727964,16.034,16.0586,16.0095,16.0242,65016.736
2006-11-14 15:10:00,32.63,32.67,32.53,32.66,93214.32193934477,16.0242,16.0439,15.9751,16.0389,93214.3219
2006-11-14 15:20:00,32.66,32.66,32.6,32.61,64611.015315954966,16.0389,16.0389,16.0095,16.0144,64611.0153
2006-11-14 15:30:00,32.62,32.69,32.61,32.68,70595.39507049396,16.0193,16.0537,16.0144,16.0488,70595.3951
2006-11-14 15:40:00,32.68,32.68,32.59,32.66,90678.56780606552,16.0488,16.0488,16.0046,16.0389,90678.5678
2006-11-14 15:50:00,32.66,32.69,32.61,32.65,134496.39922913074,16.0389,16.0537,16.0144,16.034,134496.3992
2006-11-15 09:30:00,32.46,32.66,32.46,32.51,125367.68434932549,16.0623,16.1612,16.0623,16.087,125367.6843
2006-11-15 09:40:00,32.51,32.53,32.43,32.51,77796.936809007,16.087,16.0969,16.0474,16.087,77796.9368
2006-11-15 09:50:00,32.51,32.57,32.46,32.53,71711.12688913682,16.087,16.1167,16.0623,16.0969,71711.1269
2006-11-15 10:00:00,32.52,32.54,32.44,32.44,60350.948372045845,16.092,16.1018,16.0524,16.0524,60350.9484
2006-11-15 10:10:00,32.44,32.52,32.43,32.51,85404.19920884472,16.0524,16.092,16.0474,16.087,85404.1992
2006-11-15 10:20:00,32.5,32.54,32.47,32.53,91692.86945937722,16.0821,16.1018,16.0672,16.0969,91692.8695
2006-11-15 10:30:00,32.52,32.52,32.48,32.5,49193.6301856172,16.092,16.092,16.0722,16.0821,49193.6302
2006-11-15 10:40:00,32.5,32.5,32.47,32.47,27893.29546607161,16.0821,16.0821,16.0672,16.0672,27893.2955
2006-11-15 10:50:00,32.47,32.47,32.44,32.46,25357.54133279237,16.0672,16.0672,16.0524,16.0623,25357.5413
2006-11-15 11:00:00,32.47,32.5,32.47,32.48,25864.69215944822,16.0672,16.0821,16.0672,16.0722,25864.6922
2006-11-15 11:10:00,32.47,32.53,32.46,32.5,43006.39010041586,16.0672,16.0969,16.0623,16.0821,43006.3901
2006-11-15 11:20:00,32.51,32.51,32.38,32.39,45440.71406836393,16.087,16.087,16.0227,16.0276,45440.7141
2006-11-15 11:30:00,32.38,32.39,32.28,32.29,38644.89299117558,16.0227,16.0276,15.9732,15.9781,38644.893
2006-11-15 11:40:00,32.29,32.33,32.26,32.28,74145.4508570849,15.9781,15.9979,15.9633,15.9732,74145.4509
2006-11-15 11:50:00,32.28,32.28,32.21,32.22,15113.094634344254,15.9732,15.9732,15.9386,15.9435,15113.0946
2006-11-15 12:00:00,32.22,32.3,32.22,32.3,22720.357034181965,15.9435,15.9831,15.9435,15.9831,22720.357
2006-11-15 12:10:00,32.31,32.32,32.28,32.3,31341.92108733137,15.988,15.993,15.9732,15.9831,31341.9211
2006-11-15 12:20:00,32.3,32.3,32.23,32.27,60858.0991987017,15.9831,15.9831,15.9484,15.9682,60858.0992
2006-11-15 12:30:00,32.26,32.28,32.25,32.28,17141.697940967642,15.9633,15.9732,15.9583,15.9732,17141.6979
2006-11-15 12:40:00,32.28,32.31,32.26,32.31,27487.57480474693,15.9732,15.988,15.9633,15.988,27487.5748
2006-11-15 12:50:00,32.32,32.36,32.29,32.3,10853.027690435136,15.993,16.0128,15.9781,15.9831,10853.0277
2006-11-15 13:00:00,32.3,32.34,32.28,32.33,69479.6632518511,15.9831,16.0029,15.9732,15.9979,69479.6633
2006-11-15 13:10:00,32.32,32.33,32.28,32.29,20691.75372755857,15.993,15.9979,15.9732,15.9781,20691.7537
2006-11-15 13:20:00,32.29,32.33,32.28,32.28,30327.61943401968,15.9781,15.9979,15.9732,15.9732,30327.6194
2006-11-15 13:30:00,32.28,32.36,32.28,32.34,10954.457855766304,15.9732,16.0128,15.9732,16.0029,10954.4579
2006-11-15 13:40:00,32.34,32.34,32.28,32.34,46252.155391013286,16.0029,16.0029,15.9732,16.0029,46252.1554
2006-11-15 13:50:00,32.34,32.34,32.28,32.28,15518.815295668932,16.0029,16.0029,15.9732,15.9732,15518.8153
2006-11-15 14:00:00,32.29,32.35,32.21,32.33,40774.92646313013,15.9781,16.0078,15.9386,15.9979,40774.9265
2006-11-15 14:10:00,32.34,32.4,32.31,32.32,38239.172329850895,16.0029,16.0326,15.988,15.993,38239.1723
2006-11-15 14:20:00,32.32,32.35,32.19,32.2,33674.81488994827,15.993,16.0078,15.9287,15.9336,33674.8149
2006-11-15 14:30:00,32.2,32.25,32.19,32.23,119890.45542144234,15.9336,15.9583,15.9287,15.9484,119890.4554
2006-11-15 14:40:00,32.24,32.31,32.23,32.3,57916.624404097776,15.9534,15.988,15.9484,15.9831,57916.6244
2006-11-15 14:50:00,32.29,32.31,32.27,32.3,64712.44548128614,15.9781,15.988,15.9682,15.9831,64712.4455
2006-11-15 15:00:00,32.31,32.32,32.26,32.3,52236.53514555229,15.988,15.993,15.9633,15.9831,52236.5351
2006-11-15 15:10:00,32.29,32.36,32.29,32.34,62278.12151333807,15.9781,16.0128,15.9781,16.0029,62278.1215
2006-11-15 15:20:00,32.34,32.37,32.33,32.36,47976.46820164317,16.0029,16.0177,15.9979,16.0128,47976.4682
2006-11-15 15:30:00,32.37,32.4,32.33,32.34,70493.9649051628,16.0177,16.0326,15.9979,16.0029,70493.9649
2006-11-15 15:40:00,32.34,32.35,32.3,32.35,121209.04757074754,16.0029,16.0078,15.9831,16.0078,121209.0476
2006-11-15 15:50:00,32.34,32.35,32.33,32.34,100618.72400852012,16.0029,16.0078,15.9979,16.0029,100618.724
2006-11-16 09:30:00,32.37,32.52,32.34,32.47,65625.31696926666,16.0177,16.092,16.0029,16.0672,65625.317
2006-11-16 09:40:00,32.48,32.57,32.46,32.53,92200.02028603306,16.0722,16.1167,16.0623,16.0969,92200.0203
2006-11-16 09:50:00,32.54,32.68,32.54,32.64,90577.13764073436,16.1018,16.1711,16.1018,16.1513,90577.1376
2006-11-16 10:00:00,32.65,32.65,32.52,32.52,578253.3725529973,16.1563,16.1563,16.092,16.092,578253.3726
2006-11-16 10:10:00,32.53,32.65,32.51,32.63,76072.62399837712,16.0969,16.1563,16.087,16.1464,76072.624
2006-11-16 10:20:00,32.64,32.67,32.58,32.6,32356.22274064307,16.1513,16.1662,16.1216,16.1315,32356.2227
2006-11-16 10:30:00,32.59,32.63,32.58,32.59,25661.83182878588,16.1266,16.1464,16.1216,16.1266,25661.8318
2006-11-16 10:40:00,32.58,32.59,32.51,32.58,44730.702911045744,16.1216,16.1266,16.087,16.1216,44730.7029
2006-11-16 10:50:00,32.58,32.59,32.53,32.59,22517.496703519628,16.1216,16.1266,16.0969,16.1266,22517.4967
2006-11-16 11:00:00,32.59,32.62,32.57,32.59,16735.977279642964,16.1266,16.1414,16.1167,16.1266,16735.9773
2006-11-16 11:10:00,32.6,32.63,32.57,32.59,8012.983061162389,16.1315,16.1464,16.1167,16.1266,8012.9831
2006-11-16 11:20:00,32.58,32.65,32.58,32.63,21503.19505020793,16.1216,16.1563,16.1216,16.1464,21503.1951
2006-11-16 11:30:00,32.63,32.66,32.63,32.65,14910.234303681917,16.1464,16.1612,16.1464,16.1563,14910.2343
2006-11-16 11:40:00,32.65,32.73,32.64,32.73,26168.982655441727,16.1563,16.1959,16.1513,16.1959,26168.9827
2006-11-16 11:50:00,32.73,32.77,32.68,32.74,44122.12191905873,16.1959,16.2157,16.1711,16.2008,44122.1219
2006-11-16 12:00:00,32.72,32.79,32.71,32.78,28400.44629272745,16.1909,16.2256,16.186,16.2206,28400.4463
2006-11-16 12:10:00,32.78,32.78,32.72,32.76,24038.94918348717,16.2206,16.2206,16.1909,16.2107,24038.9492
2006-11-16 12:20:00,32.76,32.77,32.73,32.73,20996.04422355209,16.2107,16.2157,16.1959,16.1959,20996.0442
2006-11-16 12:30:00,32.72,32.72,32.68,32.68,12171.61983974034,16.1909,16.1909,16.1711,16.1711,12171.6198
2006-11-16 12:40:00,32.69,32.73,32.68,32.69,18155.99959427934,16.1761,16.1959,16.1711,16.1761,18155.9996
2006-11-16 12:50:00,32.7,32.71,32.64,32.66,17851.70909828583,16.181,16.186,16.1513,16.1612,17851.7091
2006-11-16 13:00:00,32.67,32.7,32.63,32.69,14605.943807688407,16.1662,16.181,16.1464,16.1761,14605.9438
2006-11-16 13:10:00,32.69,32.7,32.61,32.63,28096.15579673395,16.1761,16.181,16.1365,16.1464,28096.1558
2006-11-16 13:20:00,32.63,32.63,32.57,32.57,26270.412820772897,16.1464,16.1464,16.1167,16.1167,26270.4128
2006-11-16 13:30:00,32.57,32.66,32.57,32.65,64408.15498529263,16.1167,16.1612,16.1167,16.1563,64408.155
2006-11-16 13:40:00,32.64,32.74,32.63,32.74,95445.78557663049,16.1513,16.2008,16.1464,16.2008,95445.7856
2006-11-16 13:50:00,32.74,32.75,32.66,32.66,32051.93224464956,16.2008,16.2058,16.1612,16.1612,32051.9322
2006-11-16 14:00:00,32.67,32.7,32.62,32.65,65219.59630794198,16.1662,16.181,16.1414,16.1563,65219.5963
2006-11-16 14:10:00,32.65,32.7,32.62,32.64,25357.54133279237,16.1563,16.181,16.1414,16.1513,25357.5413
2006-11-16 14:20:00,32.65,32.71,32.56,32.69,71711.12688913682,16.1563,16.186,16.1117,16.1761,71711.1269
2006-11-16 14:30:00,32.69,32.69,32.62,32.63,39557.7644791561,16.1761,16.1761,16.1414,16.1464,39557.7645
2006-11-16 14:40:00,32.63,32.69,32.6,32.69,67349.62977989654,16.1464,16.1761,16.1315,16.1761,67349.6298
2006-11-16 14:50:00,32.69,32.69,32.59,32.64,34486.256212597626,16.1761,16.1761,16.1266,16.1513,34486.2562
2006-11-16 15:00:00,32.64,32.7,32.61,32.64,51120.80332690942,16.1513,16.181,16.1365,16.1513,51120.8033
2006-11-16 15:10:00,32.64,32.66,32.62,32.63,37326.300841870376,16.1513,16.1612,16.1414,16.1464,37326.3008
2006-11-16 15:20:00,32.64,32.64,32.58,32.61,37529.16117253271,16.1513,16.1513,16.1216,16.1365,37529.1612
2006-11-16 15:30:00,32.61,32.63,32.56,32.57,57612.33390810427,16.1365,16.1464,16.1117,16.1167,57612.3339
2006-11-16 15:40:00,32.57,32.63,32.57,32.59,63089.562835987424,16.1167,16.1464,16.1167,16.1266,63089.5628
2006-11-16 15:50:00,32.59,32.6,32.49,32.55,131554.92443452682,16.1266,16.1315,16.0771,16.1068,131554.9244
2006-11-17 09:30:00,32.44,32.53,32.14,32.17,364235.7237042296,16.0524,16.0969,15.9039,15.9188,364235.7237
2006-11-17 09:40:00,32.17,32.28,32.16,32.28,67045.33928390303,15.9188,15.9732,15.9138,15.9732,67045.3393
2006-11-17 09:50:00,32.28,32.31,32.14,32.16,35906.278527234,15.9732,15.988,15.9039,15.9138,35906.2785
2006-11-17 10:00:00,32.16,32.21,32.14,32.21,64611.015315954966,15.9138,15.9386,15.9039,15.9386,64611.0153
2006-11-17 10:10:00,32.21,32.24,32.14,32.17,35804.84836190283,15.9386,15.9534,15.9039,15.9188,35804.8484
2006-11-17 10:20:00,32.17,32.17,32.11,32.12,78709.80829698752,15.9188,15.9188,15.8891,15.894,78709.8083
2006-11-17 10:30:00,32.12,32.14,32.11,32.13,324272.23856374883,15.894,15.9039,15.8891,15.899,324272.2386
2006-11-17 10:40:00,32.13,32.22,32.12,32.12,75768.33350238361,15.899,15.9435,15.894,15.894,75768.3335
2006-11-17 10:50:00,32.12,32.12,32.01,32.03,68668.22192920174,15.894,15.894,15.8396,15.8495,68668.2219
2006-11-17 11:00:00,32.03,32.04,31.96,31.99,32964.803732630084,15.8495,15.8544,15.8148,15.8297,32964.8037
2006-11-17 11:10:00,31.99,32.04,31.99,32.04,36819.15001521452,15.8297,15.8544,15.8297,15.8544,36819.15
2006-11-17 11:20:00,32.04,32.04,32.02,32.03,63596.71366264327,15.8544,15.8544,15.8445,15.8495,63596.7137
2006-11-17 11:30:00,32.03,32.03,31.99,31.99,16025.96612232478,15.8495,15.8495,15.8297,15.8297,16025.9661
2006-11-17 11:40:00,32.0,32.02,31.99,31.99,49295.06035094837,15.8346,15.8445,15.8297,15.8297,49295.0604
2006-11-17 11:50:00,31.99,32.0,31.99,32.0,49193.6301856172,15.8297,15.8346,15.8297,15.8346,49193.6302
2006-11-17 12:00:00,32.0,32.0,31.99,32.0,32356.22274064307,15.8346,15.8346,15.8297,15.8346,32356.2227
2006-11-17 12:10:00,32.0,32.0,31.99,32.0,21503.19505020793,15.8346,15.8346,15.8297,15.8346,21503.1951
2006-11-17 12:20:00,32.0,32.12,31.99,32.12,19880.31240490922,15.8346,15.894,15.8297,15.894,19880.3124
2006-11-17 12:30:00,32.12,32.25,32.12,32.22,33573.3847246171,15.894,15.9583,15.894,15.9435,33573.3847
2006-11-17 12:40:00,32.22,32.22,32.21,32.22,26168.982655441727,15.9435,15.9435,15.9386,15.9435,26168.9827
2006-11-17 12:50:00,32.21,32.22,32.16,32.16,16127.396287655947,15.9386,15.9435,15.9138,15.9138,16127.3963
2006-11-17 13:00:00,32.17,32.17,32.11,32.16,16938.837610305305,15.9188,15.9188,15.8891,15.9138,16938.8376
2006-11-17 13:10:00,32.16,32.21,32.15,32.19,13490.21198904554,15.9138,15.9386,15.9089,15.9287,13490.212
2006-11-17 13:20:00,32.19,32.2,32.19,32.2,7911.552895831221,15.9287,15.9336,15.9287,15.9336,7911.5529
2006-11-17 13:30:00,32.19,32.24,32.19,32.21,29009.02728471448,15.9287,15.9534,15.9287,15.9386,29009.0273
2006-11-17 13:40:00,32.21,32.24,32.21,32.22,13693.07231970788,15.9386,15.9534,15.9386,15.9435,13693.0723
2006-11-17 13:50:00,32.23,32.3,32.23,32.29,39963.48514048078,15.9484,15.9831,15.9484,15.9781,39963.4851
2006-11-17 14:00:00,32.3,32.32,32.27,32.31,30834.770260675527,15.9831,15.993,15.9682,15.988,30834.7703
2006-11-17 14:10:00,32.31,32.37,32.3,32.35,35906.278527234,15.988,16.0177,15.9831,16.0078,35906.2785
2006-11-17 14:20:00,32.35,32.42,32.31,32.39,59235.216553402985,16.0078,16.0425,15.988,16.0276,59235.2166
2006-11-17 14:30:00,32.39,32.4,32.34,32.36,31544.781417993712,16.0276,16.0326,16.0029,16.0128,31544.7814
2006-11-17 14:40:00,32.35,32.44,32.34,32.41,30733.34009534436,16.0078,16.0524,16.0029,16.0375,30733.3401
2006-11-17 14:50:00,32.42,32.48,32.41,32.47,26777.563647428746,16.0425,16.0722,16.0375,16.0672,26777.5636
2006-11-17 15:00:00,32.45,32.49,32.43,32.47,29009.02728471448,16.0573,16.0771,16.0474,16.0672,29009.0273
2006-11-17 15:10:00,32.46,32.46,32.38,32.41,22416.066538188457,16.0623,16.0623,16.0227,16.0375,22416.0665
2006-11-17 15:20:00,32.41,32.41,32.36,32.4,23126.077695506643,16.0375,16.0375,16.0128,16.0326,23126.0777
2006-11-17 15:30:00,32.4,32.45,32.4,32.45,23633.22852216249,16.0326,16.0573,16.0326,16.0573,23633.2285
2006-11-17 15:40:00,32.45,32.48,32.41,32.42,59539.50704939649,16.0573,16.0722,16.0375,16.0425,59539.507
2006-11-17 15:50:00,32.41,32.41,32.35,32.36,118166.14261081246,16.0375,16.0375,16.0078,16.0128,118166.1426
2006-11-20 09:30:00,32.46,32.82,32.38,32.45,56090.88142813673,16.0623,16.2404,16.0227,16.0573,56090.8814
2006-11-20 09:40:00,32.43,32.47,32.29,32.46,51019.37316157825,16.0474,16.0672,15.9781,16.0623,51019.3732
2006-11-20 09:50:00,32.46,32.46,32.37,32.43,32660.513236636576,16.0623,16.0623,16.0177,16.0474,32660.5132
2006-11-20 10:00:00,32.42,32.48,32.37,32.38,34790.54670859114,16.0425,16.0722,16.0177,16.0227,34790.5467
2006-11-20 10:10:00,32.39,32.4,32.33,32.39,21604.6252155391,16.0276,16.0326,15.9979,16.0276,21604.6252
2006-11-20 10:20:00,32.4,32.42,32.33,32.34,37224.870676539205,16.0326,16.0425,15.9979,16.0029,37224.8707
2006-11-20 10:30:00,32.34,32.48,32.33,32.48,54163.70828684451,16.0029,16.0722,15.9979,16.0722,54163.7083
2006-11-20 10:40:00,32.48,32.48,32.36,32.39,22010.34587686378,16.0722,16.0722,16.0128,16.0276,22010.3459
2006-11-20 10:50:00,32.39,32.41,32.35,32.38,38442.03266051324,16.0276,16.0375,16.0078,16.0227,38442.0327
2006-11-20 11:00:00,32.38,32.42,32.34,32.42,27081.854143422253,16.0227,16.0425,16.0029,16.0425,27081.8541
2006-11-20 11:10:00,32.41,32.43,32.35,32.43,35906.278527234,16.0375,16.0474,16.0078,16.0474,35906.2785
2006-11-20 11:20:00,32.43,32.45,32.37,32.43,51526.5239882341,16.0474,16.0573,16.0177,16.0474,51526.524
2006-11-20 11:30:00,32.43,32.46,32.4,32.4,18866.010751597525,16.0474,16.0623,16.0326,16.0326,18866.0108
2006-11-20 11:40:00,32.41,32.41,32.33,32.33,17851.70909828583,16.0375,16.0375,15.9979,15.9979,17851.7091
2006-11-20 11:50:00,32.33,32.38,32.33,32.37,19778.88223957805,15.9979,16.0227,15.9979,16.0177,19778.8822
2006-11-20 12:00:00,32.36,32.4,32.33,32.4,50207.9318389289,16.0128,16.0326,15.9979,16.0326,50207.9318
2006-11-20 12:10:00,32.39,32.41,32.36,32.4,26980.423978091083,16.0276,16.0375,16.0128,16.0326,26980.424
2006-11-20 12:20:00,32.38,32.41,32.37,32.37,22923.217364844302,16.0227,16.0375,16.0177,16.0177,22923.2174
2006-11-20 12:30:00,32.36,32.37,32.32,32.37,52033.67481488995,16.0128,16.0177,15.993,16.0177,52033.6748
2006-11-20 12:40:00,32.35,32.37,32.32,32.32,23430.36819150015,16.0078,16.0177,15.993,15.993,23430.3682
2006-11-20 12:50:00,32.32,32.34,32.3,32.33,19778.88223957805,15.993,16.0029,15.9831,15.9979,19778.8822
2006-11-20 13:00:00,32.33,32.4,32.33,32.39,16127.396287655947,15.9979,16.0326,15.9979,16.0276,16127.3963
2006-11-20 13:10:00,32.4,32.4,32.34,32.34,12881.630997058524,16.0326,16.0326,16.0029,16.0029,12881.631
2006-11-20 13:20:00,32.35,32.42,32.34,32.4,10954.457855766304,16.0078,16.0425,16.0029,16.0326,10954.4579
2006-11-20 13:30:00,32.41,32.42,32.38,32.4,9534.435541129931,16.0375,16.0425,16.0227,16.0326,9534.4355
2006-11-20 13:40:00,32.4,32.43,32.39,32.43,15518.815295668932,16.0326,16.0474,16.0276,16.0474,15518.8153
2006-11-20 13:50:00,32.43,32.44,32.38,32.38,9433.005375798764,16.0474,16.0524,16.0227,16.0227,9433.0054
2006-11-20 14:00:00,32.38,32.42,32.36,32.36,13997.36281570139,16.0227,16.0425,16.0128,16.0128,13997.3628
2006-11-20 14:10:00,32.36,32.38,32.35,32.35,32964.803732630084,16.0128,16.0227,16.0078,16.0078,32964.8037
2006-11-20 14:20:00,32.35,32.45,32.3,32.32,100923.01450451365,16.0078,16.0573,15.9831,15.993,100923.0145
2006-11-20 14:30:00,32.3,32.35,32.3,32.35,20793.183892889745,15.9831,16.0078,15.9831,16.0078,20793.1839
2006-11-20 14:40:00,32.36,32.36,32.31,32.32,36920.580180545694,16.0128,16.0128,15.988,15.993,36920.5802
2006-11-20 14:50:00,32.32,32.35,32.3,32.33,27589.004970078106,15.993,16.0078,15.9831,15.9979,27589.005
2006-11-20 15:00:00,32.33,32.35,32.3,32.3,21503.19505020793,15.9979,16.0078,15.9831,15.9831,21503.1951
2006-11-20 15:10:00,32.3,32.33,32.3,32.33,34689.11654325997,15.9831,15.9979,15.9831,15.9979,34689.1165
2006-11-20 15:20:00,32.33,32.33,32.29,32.29,33674.81488994827,15.9979,15.9979,15.9781,15.9781,33674.8149
2006-11-20 15:30:00,32.29,32.32,32.29,32.3,36007.70869256517,15.9781,15.993,15.9781,15.9831,36007.7087
2006-11-20 15:40:00,32.29,32.31,32.29,32.3,43107.82026574703,15.9781,15.988,15.9781,15.9831,43107.8203
2006-11-20 15:50:00,32.3,32.33,32.28,32.31,65726.74713459783,15.9831,15.9979,15.9732,15.988,65726.7471
2006-11-21 09:30:00,32.24,32.33,32.24,32.32,32863.37356729891,15.9534,15.9979,15.9534,15.993,32863.3736
2006-11-21 09:40:00,32.32,32.39,32.27,32.27,53555.12729485749,15.993,16.0276,15.9682,15.9682,53555.1273
2006-11-21 09:50:00,32.28,32.35,32.25,32.27,20286.033066233897,15.9732,16.0078,15.9583,15.9682,20286.0331
2006-11-21 10:00:00,32.25,32.39,32.25,32.36,22821.78719951313,15.9583,16.0276,15.9583,16.0128,22821.7872
2006-11-21 10:10:00,32.36,32.39,32.34,32.37,22618.926868850795,16.0128,16.0276,16.0029,16.0177,22618.9269
2006-11-21 10:20:00,32.37,32.37,32.24,32.24,33573.3847246171,16.0177,16.0177,15.9534,15.9534,33573.3847
2006-11-21 10:30:00,32.24,32.27,32.18,32.2,187240.0852013389,15.9534,15.9682,15.9237,15.9336,187240.0852
2006-11-21 10:40:00,32.21,32.22,32.15,32.17,27081.854143422253,15.9386,15.9435,15.9089,15.9188,27081.8541
2006-11-21 10:50:00,32.18,32.18,32.13,32.15,24647.530175474185,15.9237,15.9237,15.899,15.9089,24647.5302
2006-11-21 11:00:00,32.15,32.15,32.1,32.14,44629.272745714574,15.9089,15.9089,15.8841,15.9039,44629.2727
2006-11-21 11:10:00,32.14,32.14,32.06,32.07,36109.13885789634,15.9039,15.9039,15.8643,15.8693,36109.1389
2006-11-21 11:20:00,32.07,32.14,32.07,32.14,31849.07191398722,15.8693,15.9039,15.8693,15.9039,31849.0719
2006-11-21 11:30:00,32.14,32.15,32.13,32.15,41890.658281773,15.9039,15.9089,15.899,15.9089,41890.6583
2006-11-21 11:40:00,32.15,32.15,32.1,32.1,22720.357034181965,15.9089,15.9089,15.8841,15.8841,22720.357
2006-11-21 11:50:00,32.1,32.15,32.1,32.14,31341.92108733137,15.8841,15.9089,15.8841,15.9039,31341.9211
2006-11-21 12:00:00,32.14,32.15,32.13,32.15,72218.27771579268,15.9039,15.9089,15.899,15.9089,72218.2777
2006-11-21 12:10:00,32.14,32.14,32.1,32.11,45034.993407039256,15.9039,15.9039,15.8841,15.8891,45034.9934
2006-11-21 12:20:00,32.12,32.15,32.11,32.12,34486.256212597626,15.894,15.9089,15.8891,15.894,34486.2562
2006-11-21 12:30:00,32.13,32.16,32.11,32.15,21198.904554214423,15.899,15.9138,15.8891,15.9089,21198.9046
2006-11-21 12:40:00,32.16,32.16,32.1,32.14,29009.02728471448,15.9138,15.9138,15.8841,15.9039,29009.0273
2006-11-21 12:50:00,32.13,32.17,32.12,32.14,33674.81488994827,15.899,15.9188,15.894,15.9039,33674.8149
2006-11-21 13:00:00,32.13,32.16,32.13,32.13,19474.59174358454,15.899,15.9138,15.899,15.899,19474.5917
2006-11-21 13:10:00,32.13,32.14,32.13,32.13,10244.44669844812,15.899,15.9039,15.899,15.899,10244.4467
2006-11-21 13:20:00,32.14,32.14,32.11,32.14,18257.42975961051,15.9039,15.9039,15.8891,15.9039,18257.4298
2006-11-21 13:30:00,32.14,32.14,32.12,32.13,49599.35084694188,15.9039,15.9039,15.894,15.899,49599.3508
2006-11-21 13:40:00,32.13,32.14,32.11,32.14,21503.19505020793,15.899,15.9039,15.8891,15.9039,21503.1951
2006-11-21 13:50:00,32.14,32.14,32.1,32.1,27690.435135409272,15.9039,15.9039,15.8841,15.8841,27690.4351
2006-11-21 14:00:00,32.11,32.14,32.09,32.13,42499.23927376002,15.8891,15.9039,15.8792,15.899,42499.2393
2006-11-21 14:10:00,32.13,32.13,32.11,32.13,22720.357034181965,15.899,15.899,15.8891,15.899,22720.357
2006-11-21 14:20:00,32.13,32.14,32.11,32.11,24038.94918348717,15.899,15.9039,15.8891,15.8891,24038.9492
2006-11-21 14:30:00,32.12,32.15,32.12,32.14,51526.5239882341,15.894,15.9089,15.894,15.9039,51526.524
2006-11-21 14:40:00,32.14,32.14,32.12,32.14,27284.714474084594,15.9039,15.9039,15.894,15.9039,27284.7145
2006-11-21 14:50:00,32.14,32.17,32.12,32.16,34486.256212597626,15.9039,15.9188,15.894,15.9138,34486.2562
2006-11-21 15:00:00,32.17,32.2,32.12,32.19,50309.36200426007,15.9188,15.9336,15.894,15.9287,50309.362
2006-11-21 15:10:00,32.19,32.2,32.16,32.17,28096.15579673395,15.9287,15.9336,15.9138,15.9188,28096.1558
2006-11-21 15:20:00,32.16,32.17,32.14,32.16,25154.68100213004,15.9138,15.9188,15.9039,15.9138,25154.681
2006-11-21 15:30:00,32.16,32.18,32.14,32.17,40470.63596713663,15.9138,15.9237,15.9039,15.9188,40470.636
2006-11-21 15:40:00,32.16,32.19,32.14,32.14,40064.91530581195,15.9138,15.9287,15.9039,15.9039,40064.9153
2006-11-21 15:50:00,32.14,32.23,32.13,32.2,82868.44507556547,15.9039,15.9484,15.899,15.9336,82868.4451
2006-11-22 09:30:00,32.19,32.24,32.05,32.24,72218.27771579268,15.9287,15.9534,15.8594,15.9534,72218.2777
2006-11-22 09:40:00,32.23,32.32,32.2,32.27,41180.647124454816,15.9484,15.993,15.9336,15.9682,41180.6471
2006-11-22 09:50:00,32.27,32.32,32.22,32.3,48179.32853230551,15.9682,15.993,15.9435,15.9831,48179.3285
2006-11-22 10:00:00,32.3,32.33,32.22,32.26,33066.233897961254,15.9831,15.9979,15.9435,15.9633,33066.2339
2006-11-22 10:10:00,32.25,32.27,32.21,32.26,31950.50207931839,15.9583,15.9682,15.9386,15.9633,31950.5021
2006-11-22 10:20:00,32.27,32.31,32.25,32.26,19576.02190891571,15.9682,15.988,15.9583,15.9633,19576.0219
2006-11-22 10:30:00,32.26,32.27,32.21,32.24,40977.78679379248,15.9633,15.9682,15.9386,15.9534,40977.7868
2006-11-22 10:40:00,32.23,32.24,32.14,32.15,41586.36778577949,15.9484,15.9534,15.9039,15.9089,41586.3678
2006-11-22 10:50:00,32.15,32.24,32.15,32.24,51120.80332690942,15.9089,15.9534,15.9089,15.9534,51120.8033
2006-11-22 11:00:00,32.24,32.25,32.19,32.22,65219.59630794198,15.9534,15.9583,15.9287,15.9435,65219.5963
2006-11-22 11:10:00,32.23,32.23,32.14,32.15,20590.323562227408,15.9484,15.9484,15.9039,15.9089,20590.3236
2006-11-22 11:20:00,32.15,32.16,32.11,32.13,27893.29546607161,15.9089,15.9138,15.8891,15.899,27893.2955
2006-11-22 11:30:00,32.12,32.12,32.06,32.08,22111.77604219495,15.894,15.894,15.8643,15.8742,22111.776
2006-11-22 11:40:00,32.07,32.17,32.07,32.16,42702.09960442236,15.8693,15.9188,15.8693,15.9138,42702.0996
2006-11-22 11:50:00,32.15,32.17,32.11,32.12,59640.93721472766,15.9089,15.9188,15.8891,15.894,59640.9372
2006-11-22 12:00:00,32.11,32.16,32.08,32.15,47672.17770564966,15.8891,15.9138,15.8742,15.9089,47672.1777
2006-11-22 12:10:00,32.16,32.19,32.11,32.19,37022.010345876864,15.9138,15.9287,15.8891,15.9287,37022.0103
2006-11-22 12:20:00,32.18,32.21,32.14,32.17,35500.55786590932,15.9237,15.9386,15.9039,15.9188,35500.5579
2006-11-22 12:30:00,32.16,32.23,32.16,32.21,15214.524799675424,15.9138,15.9484,15.9138,15.9386,15214.5248
2006-11-22 12:40:00,32.21,32.25,32.19,32.25,27081.854143422253,15.9386,15.9583,15.9287,15.9583,27081.8541
2006-11-22 12:50:00,32.25,32.25,32.22,32.22,12881.630997058524,15.9583,15.9583,15.9435,15.9435,12881.631
2006-11-22 13:00:00,32.22,32.22,32.17,32.17,16837.407444974135,15.9435,15.9435,15.9188,15.9188,16837.4074
2006-11-22 13:10:00,32.17,32.17,32.1,32.12,22517.496703519628,15.9188,15.9188,15.8841,15.894,22517.4967
2006-11-22 13:20:00,32.13,32.17,32.12,32.17,22314.636372857287,15.899,15.9188,15.894,15.9188,22314.6364
2006-11-22 13:30:00,32.16,32.19,32.15,32.19,21300.3347195456,15.9138,15.9287,15.9089,15.9287,21300.3347
2006-11-22 13:40:00,32.19,32.2,32.18,32.19,12577.340501065017,15.9287,15.9336,15.9237,15.9287,12577.3405
2006-11-22 13:50:00,32.19,32.19,32.14,32.19,31341.92108733137,15.9287,15.9287,15.9039,15.9287,31341.9211
2006-11-22 14:00:00,32.18,32.19,32.15,32.16,20996.04422355209,15.9237,15.9287,15.9089,15.9138,20996.0442
2006-11-22 14:10:00,32.16,32.19,32.16,32.19,15315.954965006593,15.9138,15.9287,15.9138,15.9287,15315.955
2006-11-22 14:20:00,32.18,32.19,32.16,32.17,18358.85992494168,15.9237,15.9287,15.9138,15.9188,18358.8599
2006-11-22 14:30:00,32.18,32.19,32.17,32.18,13490.21198904554,15.9237,15.9287,15.9188,15.9237,13490.212
2006-11-22 14:40:00,32.18,32.24,32.16,32.21,30631.909930013186,15.9237,15.9534,15.9138,15.9386,30631.9099
2006-11-22 14:50:00,32.23,32.23,32.18,32.18,19981.74257024039,15.9484,15.9484,15.9237,15.9237,19981.7426
2006-11-22 15:00:00,32.19,32.22,32.17,32.17,23734.658687493666,15.9287,15.9435,15.9188,15.9188,23734.6587
2006-11-22 15:10:00,32.16,32.17,32.09,32.11,30834.770260675527,15.9138,15.9188,15.8792,15.8891,30834.7703
2006-11-22 15:20:00,32.12,32.21,32.12,32.2,26676.13348209757,15.894,15.9386,15.894,15.9336,26676.1335
2006-11-22 15:30:00,32.19,32.23,32.19,32.21,52540.825641545794,15.9287,15.9484,15.9287,15.9386,52540.8256
2006-11-22 15:40:00,32.2,32.21,32.15,32.18,52135.10498022112,15.9336,15.9386,15.9089,15.9237,52135.105
2006-11-22 15:50:00,32.18,32.2,32.17,32.19,96054.36656861752,15.9237,15.9336,15.9188,15.9287,96054.3666
2006-11-24 09:30:00,31.99,32.15,31.99,32.13,47875.038036312,15.8297,15.9089,15.8297,15.899,47875.038
2006-11-24 09:40:00,32.13,32.17,32.1,32.16,22618.926868850795,15.899,15.9188,15.8841,15.9138,22618.9269
2006-11-24 09:50:00,32.13,32.17,32.11,32.16,14098.79298103256,15.899,15.9188,15.8891,15.9138,14098.793
2006-11-24 10:00:00,32.14,32.25,32.14,32.19,28603.306623389795,15.9039,15.9583,15.9039,15.9287,28603.3066
2006-11-24 10:10:00,32.19,32.23,32.18,32.22,15823.10579166244,15.9287,15.9484,15.9237,15.9435,15823.1058
2006-11-24 10:20:00,32.21,32.31,32.2,32.31,14910.234303681917,15.9386,15.988,15.9336,15.988,14910.2343
2006-11-24 10:30:00,32.34,32.37,32.28,32.3,23126.077695506643,16.0029,16.0177,15.9732,15.9831,23126.0777
2006-11-24 10:40:00,32.3,32.31,32.26,32.27,11563.038847753322,15.9831,15.988,15.9633,15.9682,11563.0388
2006-11-24 10:50:00,32.27,32.34,32.27,32.32,16634.547114311797,15.9682,16.0029,15.9682,15.993,16634.5471
2006-11-24 11:00:00,32.33,32.33,32.29,32.32,10041.58636778578,15.9979,15.9979,15.9781,15.993,10041.5864
2006-11-24 11:10:00,32.32,32.34,32.32,32.34,8215.843391824728,15.993,16.0029,15.993,16.0029,8215.8434
2006-11-24 11:20:00,32.33,32.47,32.33,32.46,27589.004970078106,15.9979,16.0672,15.9979,16.0623,27589.005
2006-11-24 11:30:00,32.46,32.51,32.45,32.49,22923.217364844302,16.0623,16.087,16.0573,16.0771,22923.2174
2006-11-24 11:40:00,32.49,32.49,32.44,32.44,27487.57480474693,16.0771,16.0771,16.0524,16.0524,27487.5748
2006-11-24 11:50:00,32.43,32.44,32.4,32.43,16634.547114311797,16.0474,16.0524,16.0326,16.0474,16634.5471
2006-11-24 12:00:00,32.42,32.44,32.42,32.43,54772.28927883152,16.0425,16.0524,16.0425,16.0474,54772.2893
2006-11-24 12:10:00,32.43,32.44,32.43,32.44,28907.597119383303,16.0474,16.0524,16.0474,16.0524,28907.5971
2006-11-24 12:20:00,32.44,32.48,32.44,32.46,30023.32893802617,16.0524,16.0722,16.0524,16.0623,30023.3289
2006-11-24 12:30:00,32.46,32.51,32.46,32.47,31544.781417993712,16.0623,16.087,16.0623,16.0672,31544.7814
2006-11-24 12:40:00,32.47,32.48,32.46,32.47,81042.70209960442,16.0672,16.0722,16.0623,16.0672,81042.7021
2006-11-24 12:50:00,32.47,32.47,32.41,32.42,54366.56861750685,16.0672,16.0672,16.0375,16.0425,54366.5686
2006-11-24 13:00:00,32.41,32.41,32.4,32.4,33269.094228623595,16.0375,16.0375,16.0326,16.0326,33269.0942
2006-11-24 13:10:00,32.4,32.4,32.4,32.4,202.86033066233892,16.0326,16.0326,16.0326,16.0326,202.8603
2006-11-24 13:20:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:30:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:40:00,32.4,32.4,32.4,32.4,0.0,16.0326,16.0326,16.0326,16.0326,0.0
2006-11-24 13:50:00,31.64,31.64,31.64,31.64,101.43016533116948,15.6565,15.6565,15.6565,15.6565,101.4302
2006-11-24 14:00:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:10:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:20:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:30:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:40:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 14:50:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:00:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:10:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:20:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:30:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:40:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-24 15:50:00,31.64,31.64,31.64,31.64,0.0,15.6565,15.6565,15.6565,15.6565,0.0
2006-11-27 09:30:00,32.29,32.44,32.24,32.31,59438.07688406532,15.9781,16.0524,15.9534,15.988,59438.0769
2006-11-27 09:40:00,32.3,32.32,32.23,32.25,34587.6863779288,15.9831,15.993,15.9484,15.9583,34587.6864
2006-11-27 09:50:00,32.24,32.25,32.12,32.16,42499.23927376002,15.9534,15.9583,15.894,15.9138,42499.2393
2006-11-27 10:00:00,32.16,32.2,32.1,32.11,31443.35125266254,15.9138,15.9336,15.8841,15.8891,31443.3513
2006-11-27 10:10:00,32.1,32.11,31.98,32.05,40774.92646313013,15.8841,15.8891,15.8247,15.8594,40774.9265
2006-11-27 10:20:00,32.05,32.09,31.99,32.06,26473.27315143524,15.8594,15.8792,15.8297,15.8643,26473.2732
2006-11-27 10:30:00,32.06,32.09,32.04,32.09,22111.77604219495,15.8643,15.8792,15.8544,15.8792,22111.776
2006-11-27 10:40:00,32.09,32.09,32.01,32.03,26473.27315143524,15.8792,15.8792,15.8396,15.8495,26473.2732
2006-11-27 10:50:00,32.03,32.14,32.03,32.14,39659.19464448728,15.8495,15.9039,15.8495,15.9039,39659.1946
2006-11-27 11:00:00,32.14,32.14,32.06,32.13,26980.423978091083,15.9039,15.9039,15.8643,15.899,26980.424
2006-11-27 11:10:00,32.13,32.14,31.96,31.96,45440.71406836393,15.899,15.9039,15.8148,15.8148,45440.7141
2006-11-27 11:20:00,31.96,31.98,31.89,31.89,34993.40703925347,15.8148,15.8247,15.7802,15.7802,34993.407
2006-11-27 11:30:00,31.89,32.0,31.85,31.99,38340.60249518207,15.7802,15.8346,15.7604,15.8297,38340.6025
2006-11-27 11:40:00,31.99,32.02,31.96,31.97,55279.440105487374,15.8297,15.8445,15.8148,15.8198,55279.4401
2006-11-27 11:50:00,31.97,31.97,31.91,31.95,43209.2504310782,15.8198,15.8198,15.7901,15.8099,43209.2504
2006-11-27 12:00:00,31.94,31.95,31.91,31.94,20894.614058220915,15.8049,15.8099,15.7901,15.8049,20894.6141
2006-11-27 12:10:00,31.94,31.97,31.93,31.97,10548.737194441626,15.8049,15.8198,15.8,15.8198,10548.7372
2006-11-27 12:20:00,31.97,31.98,31.94,31.94,25154.68100213004,15.8198,15.8247,15.8049,15.8049,25154.681
2006-11-27 12:30:00,31.94,31.95,31.86,31.93,25256.111167461204,15.8049,15.8099,15.7654,15.8,25256.1112
2006-11-27 12:40:00,31.94,32.01,31.93,31.99,33167.664063292425,15.8049,15.8396,15.8,15.8297,33167.6641
2006-11-27 12:50:00,31.99,32.03,31.96,31.96,15620.245461000102,15.8297,15.8495,15.8148,15.8148,15620.2455
2006-11-27 13:00:00,31.95,31.97,31.88,31.96,38644.89299117558,15.8099,15.8198,15.7753,15.8148,38644.893
2006-11-27 13:10:00,31.97,31.99,31.94,31.95,10853.027690435136,15.8198,15.8297,15.8049,15.8099,10853.0277
2006-11-27 13:20:00,31.94,32.07,31.93,32.07,15924.53595699361,15.8049,15.8693,15.8,15.8693,15924.536
2006-11-27 13:30:00,32.07,32.08,31.91,31.93,20894.614058220915,15.8693,15.8742,15.7901,15.8,20894.6141
2006-11-27 13:40:00,31.93,32.0,31.93,31.94,16127.396287655947,15.8,15.8346,15.8,15.8049,16127.3963
2006-11-27 13:50:00,31.94,31.96,31.91,31.92,28907.597119383303,15.8049,15.8148,15.7901,15.7951,28907.5971
2006-11-27 14:00:00,31.91,31.92,31.81,31.81,38137.742164519725,15.7901,15.7951,15.7406,15.7406,38137.7422
2006-11-27 14:10:00,31.81,31.88,31.81,31.86,47367.88720965615,15.7406,15.7753,15.7406,15.7654,47367.8872
2006-11-27 14:20:00,31.86,31.89,31.83,31.88,27081.854143422253,15.7654,15.7802,15.7505,15.7753,27081.8541
2006-11-27 14:30:00,31.88,31.91,31.85,31.89,26067.55249011056,15.7753,15.7901,15.7604,15.7802,26067.5525
2006-11-27 14:40:00,31.89,31.9,31.86,31.87,91084.2884673902,15.7802,15.7852,15.7654,15.7703,91084.2885
2006-11-27 14:50:00,31.87,31.87,31.81,31.81,27183.284308753424,15.7703,15.7703,15.7406,15.7406,27183.2843
2006-11-27 15:00:00,31.81,31.82,31.81,31.81,28299.016127396288,15.7406,15.7456,15.7406,15.7406,28299.0161
2006-11-27 15:10:00,31.81,31.83,31.79,31.82,71203.97606248099,15.7406,15.7505,15.7307,15.7456,71203.9761
2006-11-27 15:20:00,31.83,31.84,31.78,31.79,27690.435135409272,15.7505,15.7555,15.7258,15.7307,27690.4351
2006-11-27 15:30:00,31.8,31.81,31.78,31.78,173547.012881631,15.7357,15.7406,15.7258,15.7258,173547.0129
2006-11-27 15:40:00,31.78,31.79,31.75,31.79,61872.40085201339,15.7258,15.7307,15.7109,15.7307,61872.4009
2006-11-27 15:50:00,31.78,31.8,31.77,31.77,82361.29424890963,15.7258,15.7357,15.7208,15.7208,82361.2942
2006-11-28 09:30:00,32.04,32.17,31.99,32.01,105081.6512830916,15.8544,15.9188,15.8297,15.8396,105081.6513
2006-11-28 09:40:00,32.01,32.14,32.01,32.12,108530.27690435135,15.8396,15.9039,15.8396,15.894,108530.2769
2006-11-28 09:50:00,32.12,32.21,32.09,32.19,119281.87442945532,15.894,15.9386,15.8792,15.9287,119281.8744
2006-11-28 10:00:00,32.18,32.41,32.14,32.24,131656.354599858,15.9237,16.0375,15.9039,15.9534,131656.3546
2006-11-28 10:10:00,32.24,32.24,32.08,32.12,150928.0860127802,15.9534,15.9534,15.8742,15.894,150928.086
2006-11-28 10:20:00,32.12,32.17,32.1,32.12,132467.79592250736,15.894,15.9188,15.8841,15.894,132467.7959
2006-11-28 10:30:00,32.12,32.2,32.1,32.18,63901.00415863678,15.894,15.9336,15.8841,15.9237,63901.0042
2006-11-28 10:40:00,32.18,32.18,32.11,32.17,66132.46779592251,15.9237,15.9237,15.8891,15.9188,66132.4678
2006-11-28 10:50:00,32.17,32.22,32.17,32.19,52743.685972208135,15.9188,15.9435,15.9188,15.9287,52743.686
2006-11-28 11:00:00,32.19,32.29,32.19,32.26,56192.3115934679,15.9287,15.9781,15.9287,15.9633,56192.3116
2006-11-28 11:10:00,32.26,32.4,32.26,32.39,148696.62237549448,15.9633,16.0326,15.9633,16.0276,148696.6224
2006-11-28 11:20:00,32.39,32.4,32.31,32.31,32254.79257531189,16.0276,16.0326,15.988,15.988,32254.7926
2006-11-28 11:30:00,32.31,32.4,32.3,32.4,72421.13804645502,15.988,16.0326,15.9831,16.0326,72421.138
2006-11-28 11:40:00,32.4,32.42,32.28,32.28,56192.3115934679,16.0326,16.0425,15.9732,15.9732,56192.3116
2006-11-28 11:50:00,32.29,32.32,32.27,32.3,31341.92108733137,15.9781,15.993,15.9682,15.9831,31341.9211
2006-11-28 12:00:00,32.3,32.33,32.28,32.33,26574.703316766405,15.9831,15.9979,15.9732,15.9979,26574.7033
2006-11-28 12:10:00,32.33,32.38,32.33,32.38,14808.804138350746,15.9979,16.0227,15.9979,16.0227,14808.8041
2006-11-28 12:20:00,32.38,32.42,32.35,32.4,32660.513236636576,16.0227,16.0425,16.0078,16.0326,32660.5132
2006-11-28 12:30:00,32.4,32.4,32.28,32.28,70696.82523582513,16.0326,16.0326,15.9732,15.9732,70696.8252
2006-11-28 12:40:00,32.29,32.32,32.28,32.32,43919.26158839639,15.9781,15.993,15.9732,15.993,43919.2616
2006-11-28 12:50:00,32.31,32.35,32.31,32.33,33979.10538594178,15.988,16.0078,15.988,15.9979,33979.1054
2006-11-28 13:00:00,32.33,32.47,32.32,32.45,74551.17151840958,15.9979,16.0672,15.993,16.0573,74551.1715
2006-11-28 13:10:00,32.45,32.46,32.31,32.31,25357.54133279237,16.0573,16.0623,15.988,15.988,25357.5413
2006-11-28 13:20:00,32.32,32.36,32.26,32.36,40774.92646313013,15.993,16.0128,15.9633,16.0128,40774.9265
2006-11-28 13:30:00,32.35,32.4,32.28,32.31,30834.770260675527,16.0078,16.0326,15.9732,15.988,30834.7703
2006-11-28 13:40:00,32.32,32.38,32.23,32.23,85708.48970483823,15.993,16.0227,15.9484,15.9484,85708.4897
2006-11-28 13:50:00,32.23,32.24,32.16,32.16,89359.97565676032,15.9484,15.9534,15.9138,15.9138,89359.9757
2006-11-28 14:00:00,32.16,32.19,32.13,32.19,46252.155391013286,15.9138,15.9287,15.899,15.9287,46252.1554
2006-11-28 14:10:00,32.19,32.23,32.16,32.21,77796.936809007,15.9287,15.9484,15.9138,15.9386,77796.9368
2006-11-28 14:20:00,32.21,32.3,32.21,32.28,130337.7624505528,15.9386,15.9831,15.9386,15.9732,130337.7625
2006-11-28 14:30:00,32.28,32.29,32.2,32.24,231159.34678973528,15.9732,15.9781,15.9336,15.9534,231159.3468
2006-11-28 14:40:00,32.24,32.24,32.22,32.23,73131.1492037732,15.9534,15.9534,15.9435,15.9484,73131.1492
2006-11-28 14:50:00,32.23,32.26,32.2,32.23,94837.20458464348,15.9484,15.9633,15.9336,15.9484,94837.2046
2006-11-28 15:00:00,32.24,32.24,32.15,32.16,40977.78679379248,15.9534,15.9534,15.9089,15.9138,40977.7868
2006-11-28 15:10:00,32.16,32.21,32.16,32.2,54062.27812151334,15.9138,15.9386,15.9138,15.9336,54062.2781
2006-11-28 15:20:00,32.21,32.24,32.18,32.18,42296.37894309768,15.9386,15.9534,15.9237,15.9237,42296.3789
2006-11-28 15:30:00,32.18,32.19,32.17,32.19,53352.26696419515,15.9237,15.9287,15.9188,15.9287,53352.267
2006-11-28 15:40:00,32.19,32.19,32.15,32.15,55989.45126280556,15.9287,15.9287,15.9089,15.9089,55989.4513
2006-11-28 15:50:00,32.14,32.17,32.12,32.14,147073.73973019575,15.9039,15.9188,15.894,15.9039,147073.7397
2006-11-29 09:30:00,32.15,32.35,32.1,32.25,54467.99878283802,15.9089,16.0078,15.8841,15.9583,54467.9988
2006-11-29 09:40:00,32.24,32.42,32.23,32.42,30631.909930013186,15.9534,16.0425,15.9484,16.0425,30631.9099
2006-11-29 09:50:00,32.41,32.42,32.28,32.36,34181.96571660412,16.0375,16.0425,15.9732,16.0128,34181.9657
2006-11-29 10:00:00,32.36,32.5,32.33,32.48,96358.65706461102,16.0128,16.0821,15.9979,16.0722,96358.6571
2006-11-29 10:10:00,32.48,32.51,32.42,32.47,68059.64093721473,16.0722,16.087,16.0425,16.0672,68059.6409
2006-11-29 10:20:00,32.45,32.5,32.44,32.45,31646.211583324883,16.0573,16.0821,16.0524,16.0573,31646.2116
2006-11-29 10:30:00,32.45,32.49,32.42,32.44,56598.032254792575,16.0573,16.0771,16.0425,16.0524,56598.0323
2006-11-29 10:40:00,32.43,32.46,32.42,32.42,46455.01572167563,16.0474,16.0623,16.0425,16.0425,46455.0157
2006-11-29 10:50:00,32.42,32.42,32.34,32.35,22618.926868850795,16.0425,16.0425,16.0029,16.0078,22618.9269
2006-11-29 11:00:00,32.36,32.5,32.36,32.46,59133.78638807181,16.0128,16.0821,16.0128,16.0623,59133.7864
2006-11-29 11:10:00,32.47,32.51,32.45,32.48,28704.73678872097,16.0672,16.087,16.0573,16.0722,28704.7368
2006-11-29 11:20:00,32.47,32.48,32.41,32.43,16533.116948980627,16.0672,16.0722,16.0375,16.0474,16533.1169
2006-11-29 11:30:00,32.43,32.45,32.42,32.45,24241.809514149507,16.0474,16.0573,16.0425,16.0573,24241.8095
2006-11-29 11:40:00,32.45,32.47,32.4,32.4,16837.407444974135,16.0573,16.0672,16.0326,16.0326,16837.4074
2006-11-29 11:50:00,32.41,32.43,32.39,32.41,19170.30124759104,16.0375,16.0474,16.0276,16.0375,19170.3012
2006-11-29 12:00:00,32.41,32.43,32.41,32.43,10143.016533116948,16.0375,16.0474,16.0375,16.0474,10143.0165
2006-11-29 12:10:00,32.43,32.49,32.41,32.48,59539.50704939649,16.0474,16.0771,16.0375,16.0722,59539.507
2006-11-29 12:20:00,32.49,32.49,32.42,32.43,16431.686783649457,16.0771,16.0771,16.0425,16.0474,16431.6868
2006-11-29 12:30:00,32.43,32.46,32.43,32.44,11765.89917841566,16.0474,16.0623,16.0474,16.0524,11765.8992
2006-11-29 12:40:00,32.44,32.44,32.39,32.4,11867.329343746833,16.0524,16.0524,16.0276,16.0326,11867.3293
2006-11-29 12:50:00,32.39,32.45,32.38,32.44,20387.463231565067,16.0276,16.0573,16.0227,16.0524,20387.4632
2006-11-29 13:00:00,32.44,32.44,32.34,32.34,17344.558271629983,16.0524,16.0524,16.0029,16.0029,17344.5583
2006-11-29 13:10:00,32.33,32.34,32.31,32.34,21401.764884876764,15.9979,16.0029,15.988,16.0029,21401.7649
2006-11-29 13:20:00,32.34,32.36,32.28,32.29,20691.75372755857,16.0029,16.0128,15.9732,15.9781,20691.7537
2006-11-29 13:30:00,32.29,32.29,32.2,32.24,26980.423978091083,15.9781,15.9781,15.9336,15.9534,26980.424
2006-11-29 13:40:00,32.23,32.33,32.23,32.33,19271.731412922203,15.9484,15.9979,15.9484,15.9979,19271.7314
2006-11-29 13:50:00,32.32,32.33,32.26,32.29,17141.697940967642,15.993,15.9979,15.9633,15.9781,17141.6979
2006-11-29 14:00:00,32.28,32.3,32.21,32.23,28400.44629272745,15.9732,15.9831,15.9386,15.9484,28400.4463
2006-11-29 14:10:00,32.23,32.23,32.12,32.12,39050.61365250025,15.9484,15.9484,15.894,15.894,39050.6137
2006-11-29 14:20:00,32.14,32.14,32.01,32.02,97068.6682219292,15.9039,15.9039,15.8396,15.8445,97068.6682
2006-11-29 14:30:00,32.01,32.04,31.97,32.04,67958.21077188356,15.8396,15.8544,15.8198,15.8544,67958.2108
2006-11-29 14:40:00,32.04,32.06,32.03,32.05,71102.54589714982,15.8544,15.8643,15.8495,15.8594,71102.5459
2006-11-29 14:50:00,32.05,32.14,32.05,32.06,59843.79754539,15.8594,15.9039,15.8594,15.8643,59843.7975
2006-11-29 15:00:00,32.08,32.12,32.03,32.03,55279.440105487374,15.8742,15.894,15.8495,15.8495,55279.4401
2006-11-29 15:10:00,32.04,32.06,31.99,32.01,54163.70828684451,15.8544,15.8643,15.8297,15.8396,54163.7083
2006-11-29 15:20:00,32.01,32.05,32.0,32.05,66335.32812658485,15.8396,15.8594,15.8346,15.8594,66335.3281
2006-11-29 15:30:00,32.05,32.09,32.04,32.06,60858.0991987017,15.8594,15.8792,15.8544,15.8643,60858.0992
2006-11-29 15:40:00,32.06,32.09,32.05,32.05,42296.37894309768,15.8643,15.8792,15.8594,15.8594,42296.3789
2006-11-29 15:50:00,32.05,32.1,32.02,32.08,130337.7624505528,15.8594,15.8841,15.8445,15.8742,130337.7625
2006-11-30 09:30:00,32.14,32.31,32.14,32.25,95750.076072624,15.9039,15.988,15.9039,15.9583,95750.0761
2006-11-30 09:40:00,32.23,32.32,32.1,32.28,64103.86448929912,15.9484,15.993,15.8841,15.9732,64103.8645
2006-11-30 09:50:00,32.28,32.33,32.22,32.28,77999.79713966933,15.9732,15.9979,15.9435,15.9732,77999.7971
2006-11-30 10:00:00,32.28,32.28,31.98,31.98,110457.45004564358,15.9732,15.9732,15.8247,15.8247,110457.45
2006-11-30 10:10:00,31.97,32.06,31.96,32.02,47367.88720965615,15.8198,15.8643,15.8148,15.8445,47367.8872
2006-11-30 10:20:00,32.03,32.08,32.01,32.05,60553.808702708186,15.8495,15.8742,15.8396,15.8594,60553.8087
2006-11-30 10:30:00,32.05,32.11,32.02,32.11,73841.16036109139,15.8594,15.8891,15.8445,15.8891,73841.1604
2006-11-30 10:40:00,32.1,32.11,32.03,32.06,70088.24424383811,15.8841,15.8891,15.8495,15.8643,70088.2442
2006-11-30 10:50:00,32.06,32.14,32.04,32.13,53250.83679886398,15.8643,15.9039,15.8544,15.899,53250.8368
2006-11-30 11:00:00,32.13,32.17,32.08,32.12,26676.13348209757,15.899,15.9188,15.8742,15.894,26676.1335
2006-11-30 11:10:00,32.13,32.18,32.13,32.14,22720.357034181965,15.899,15.9237,15.899,15.9039,22720.357
2006-11-30 11:20:00,32.14,32.17,32.11,32.17,36413.42935388985,15.9039,15.9188,15.8891,15.9188,36413.4294
2006-11-30 11:30:00,32.17,32.19,32.15,32.16,25661.83182878588,15.9188,15.9287,15.9089,15.9138,25661.8318
2006-11-30 11:40:00,32.16,32.19,32.13,32.18,51729.38431889644,15.9138,15.9287,15.899,15.9237,51729.3843
2006-11-30 11:50:00,32.19,32.3,32.19,32.27,51932.24464955878,15.9287,15.9831,15.9287,15.9682,51932.2446
2006-11-30 12:00:00,32.27,32.31,32.25,32.31,20083.17273557156,15.9682,15.988,15.9583,15.988,20083.1727
2006-11-30 12:10:00,32.3,32.33,32.26,32.27,19576.02190891571,15.9831,15.9979,15.9633,15.9682,19576.0219
2006-11-30 12:20:00,32.27,32.35,32.27,32.34,17344.558271629983,15.9682,16.0078,15.9682,16.0029,17344.5583
2006-11-30 12:30:00,32.34,32.39,32.31,32.34,19981.74257024039,16.0029,16.0276,15.988,16.0029,19981.7426
2006-11-30 12:40:00,32.32,32.34,32.3,32.33,13895.93265037022,15.993,16.0029,15.9831,15.9979,13895.9327
2006-11-30 12:50:00,32.33,32.36,32.29,32.32,17648.84876762349,15.9979,16.0128,15.9781,15.993,17648.8488
2006-11-30 13:00:00,32.3,32.36,32.3,32.36,18967.440916928696,15.9831,16.0128,15.9831,16.0128,18967.4409
2006-11-30 13:10:00,32.35,32.47,32.35,32.44,38442.03266051324,16.0078,16.0672,16.0078,16.0524,38442.0327
2006-11-30 13:20:00,32.45,32.46,32.41,32.44,30124.759103357337,16.0573,16.0623,16.0375,16.0524,30124.7591
2006-11-30 13:30:00,32.44,32.44,32.39,32.42,28603.306623389795,16.0524,16.0524,16.0276,16.0425,28603.3066
2006-11-30 13:40:00,32.4,32.44,32.34,32.44,46759.30621766914,16.0326,16.0524,16.0029,16.0524,46759.3062
2006-11-30 13:50:00,32.44,32.45,32.4,32.43,59640.93721472766,16.0524,16.0573,16.0326,16.0474,59640.9372
2006-11-30 14:00:00,32.42,32.46,32.41,32.44,62886.70250532508,16.0425,16.0623,16.0375,16.0524,62886.7025
2006-11-30 14:10:00,32.45,32.46,32.43,32.45,26473.27315143524,16.0573,16.0623,16.0474,16.0573,26473.2732
2006-11-30 14:20:00,32.46,32.53,32.46,32.52,33674.81488994827,16.0623,16.0969,16.0623,16.092,33674.8149
2006-11-30 14:30:00,32.52,32.62,32.51,32.6,55786.59093214322,16.092,16.1414,16.087,16.1315,55786.5909
2006-11-30 14:40:00,32.6,32.63,32.56,32.63,28197.58596206512,16.1315,16.1464,16.1117,16.1464,28197.586
2006-11-30 14:50:00,32.62,32.66,32.62,32.65,46657.87605233797,16.1414,16.1612,16.1414,16.1563,46657.8761
2006-11-30 15:00:00,32.66,32.72,32.65,32.7,76782.6351556953,16.1612,16.1909,16.1563,16.181,76782.6352
2006-11-30 15:10:00,32.7,32.73,32.69,32.69,46556.4458870068,16.181,16.1959,16.1761,16.1761,46556.4459
2006-11-30 15:20:00,32.7,32.81,32.68,32.81,78405.51780099401,16.181,16.2355,16.1711,16.2355,78405.5178
2006-11-30 15:30:00,32.81,32.83,32.75,32.75,86925.65168881226,16.2355,16.2453,16.2058,16.2058,86925.6517
2006-11-30 15:40:00,32.75,32.76,32.67,32.71,107820.26574703316,16.2058,16.2107,16.1662,16.186,107820.2657
2006-11-30 15:50:00,32.71,32.73,32.63,32.63,156811.03560198803,16.186,16.1959,16.1464,16.1464,156811.0356
2006-12-01 09:30:00,32.73,32.86,32.68,32.84,99604.42235520844,16.1959,16.2602,16.1711,16.2503,99604.4224
2006-12-01 09:40:00,32.85,32.99,32.84,32.99,314027.79186530074,16.2552,16.3245,16.2503,16.3245,314027.7919
2006-12-01 09:50:00,32.99,33.21,32.95,33.21,195658.78892382595,16.3245,16.4334,16.3047,16.4334,195658.7889
2006-12-01 10:00:00,33.21,33.21,32.91,32.95,108124.55624302667,16.4334,16.4334,16.2849,16.3047,108124.5562
2006-12-01 10:10:00,32.97,33.02,32.88,32.92,97981.53970990972,16.3146,16.3394,16.2701,16.2899,97981.5397
2006-12-01 10:20:00,32.92,32.99,32.89,32.9,88041.38350745512,16.2899,16.3245,16.275,16.28,88041.3835
2006-12-01 10:30:00,32.91,32.91,32.86,32.91,94837.20458464348,16.2849,16.2849,16.2602,16.2849,94837.2046
2006-12-01 10:40:00,32.92,32.93,32.83,32.92,76174.0541637083,16.2899,16.2948,16.2453,16.2899,76174.0542
2006-12-01 10:50:00,32.93,32.93,32.79,32.79,155695.30378334515,16.2948,16.2948,16.2256,16.2256,155695.3038
2006-12-01 11:00:00,32.81,32.9,32.76,32.78,116746.12029617609,16.2355,16.28,16.2107,16.2206,116746.1203
2006-12-01 11:10:00,32.79,32.85,32.78,32.85,51526.5239882341,16.2256,16.2552,16.2206,16.2552,51526.524
2006-12-01 11:20:00,32.85,32.89,32.81,32.83,98792.98103255908,16.2552,16.275,16.2355,16.2453,98792.981
2006-12-01 11:30:00,32.82,32.82,32.72,32.74,37326.300841870376,16.2404,16.2404,16.1909,16.2008,37326.3008
2006-12-01 11:40:00,32.73,32.74,32.69,32.73,54467.99878283802,16.1959,16.2008,16.1761,16.1959,54467.9988
2006-12-01 11:50:00,32.73,32.82,32.71,32.81,56598.032254792575,16.1959,16.2404,16.186,16.2355,56598.0323
2006-12-01 12:00:00,32.81,32.81,32.66,32.72,66031.03763059134,16.2355,16.2355,16.1612,16.1909,66031.0376
2006-12-01 12:10:00,32.73,32.74,32.67,32.73,42702.09960442236,16.1959,16.2008,16.1662,16.1959,42702.0996
2006-12-01 12:20:00,32.73,32.74,32.7,32.73,18054.56942894817,16.1959,16.2008,16.181,16.1959,18054.5694
2006-12-01 12:30:00,32.73,32.8,32.73,32.79,37529.16117253271,16.1959,16.2305,16.1959,16.2256,37529.1612
2006-12-01 12:40:00,32.79,32.8,32.74,32.76,63596.71366264327,16.2256,16.2305,16.2008,16.2107,63596.7137
2006-12-01 12:50:00,32.76,32.76,32.71,32.73,37833.45166852622,16.2107,16.2107,16.186,16.1959,37833.4517
2006-12-01 13:00:00,32.72,32.72,32.65,32.65,72421.13804645502,16.1909,16.1909,16.1563,16.1563,72421.138
2006-12-01 13:10:00,32.66,32.74,32.65,32.73,33370.524393954765,16.1612,16.2008,16.1563,16.1959,33370.5244
2006-12-01 13:20:00,32.74,32.75,32.66,32.67,35906.278527234,16.2008,16.2058,16.1612,16.1662,35906.2785
2006-12-01 13:30:00,32.66,32.68,32.54,32.55,27487.57480474693,16.1612,16.1711,16.1018,16.1068,27487.5748
2006-12-01 13:40:00,32.55,32.66,32.55,32.6,60756.66903337053,16.1068,16.1612,16.1068,16.1315,60756.669
2006-12-01 13:50:00,32.6,32.65,32.52,32.63,53352.26696419515,16.1315,16.1563,16.092,16.1464,53352.267
2006-12-01 14:00:00,32.63,32.67,32.52,32.6,61973.83101734456,16.1464,16.1662,16.092,16.1315,61973.831
2006-12-01 14:10:00,32.56,32.69,32.54,32.54,56902.32275078609,16.1117,16.1761,16.1018,16.1018,56902.3228
2006-12-01 14:20:00,32.55,32.58,32.5,32.51,58119.48473476012,16.1068,16.1216,16.0821,16.087,58119.4847
2006-12-01 14:30:00,32.51,32.68,32.5,32.6,126381.9860026372,16.087,16.1711,16.0821,16.1315,126381.986
2006-12-01 14:40:00,32.6,32.64,32.56,32.59,55888.02109747439,16.1315,16.1513,16.1117,16.1266,55888.0211
2006-12-01 14:50:00,32.59,32.61,32.52,32.52,44832.13307637692,16.1266,16.1365,16.092,16.092,44832.1331
2006-12-01 15:00:00,32.52,32.61,32.52,32.56,66132.46779592251,16.092,16.1365,16.092,16.1117,66132.4678
2006-12-01 15:10:00,32.56,32.56,32.44,32.47,55888.02109747439,16.1117,16.1117,16.0524,16.0672,55888.0211
2006-12-01 15:20:00,32.47,32.56,32.46,32.5,63495.2834973121,16.0672,16.1117,16.0623,16.0821,63495.2835
2006-12-01 15:30:00,32.5,32.56,32.48,32.52,88447.1041687798,16.0821,16.1117,16.0722,16.092,88447.1042
2006-12-01 15:40:00,32.52,32.62,32.52,32.6,91490.00912871488,16.092,16.1414,16.092,16.1315,91490.0091
2006-12-01 15:50:00,32.58,32.72,32.58,32.67,169286.94593772187,16.1216,16.1909,16.1216,16.1662,169286.9459
2006-12-04 09:30:00,32.78,32.95,32.75,32.86,97170.09838726035,16.2206,16.3047,16.2058,16.2602,97170.0984
2006-12-04 09:40:00,32.83,32.9,32.79,32.85,79014.09879298104,16.2453,16.28,16.2256,16.2552,79014.0988
2006-12-04 09:50:00,32.85,32.91,32.79,32.84,78405.51780099401,16.2552,16.2849,16.2256,16.2503,78405.5178
2006-12-04 10:00:00,32.83,32.87,32.79,32.81,44020.69175372756,16.2453,16.2651,16.2256,16.2355,44020.6918
2006-12-04 10:10:00,32.81,32.83,32.79,32.8,34486.256212597626,16.2355,16.2453,16.2256,16.2305,34486.2562
2006-12-04 10:20:00,32.8,32.83,32.79,32.79,30834.770260675527,16.2305,16.2453,16.2256,16.2256,30834.7703
2006-12-04 10:30:00,32.79,32.83,32.78,32.78,61872.40085201339,16.2256,16.2453,16.2206,16.2206,61872.4009
2006-12-04 10:40:00,32.78,32.79,32.73,32.75,43614.97109240288,16.2206,16.2256,16.1959,16.2058,43614.9711
2006-12-04 10:50:00,32.75,32.83,32.73,32.83,53555.12729485749,16.2058,16.2453,16.1959,16.2453,53555.1273
2006-12-04 11:00:00,32.81,32.82,32.78,32.81,46860.7363830003,16.2355,16.2404,16.2206,16.2355,46860.7364
2006-12-04 11:10:00,32.8,32.98,32.8,32.92,104371.6401257734,16.2305,16.3196,16.2305,16.2899,104371.6401
2006-12-04 11:20:00,32.92,32.98,32.91,32.93,96967.23805659804,16.2899,16.3196,16.2849,16.2948,96967.2381
2006-12-04 11:30:00,32.94,32.94,32.9,32.91,43006.39010041586,16.2998,16.2998,16.28,16.2849,43006.3901
2006-12-04 11:40:00,32.91,32.93,32.84,32.87,140987.9298103256,16.2849,16.2948,16.2503,16.2651,140987.9298
2006-12-04 11:50:00,32.87,32.93,32.87,32.93,53149.40663353281,16.2651,16.2948,16.2651,16.2948,53149.4066
2006-12-04 12:00:00,32.92,32.92,32.85,32.86,49802.21117760422,16.2899,16.2899,16.2552,16.2602,49802.2112
2006-12-04 12:10:00,32.86,32.88,32.85,32.88,38543.462825844406,16.2602,16.2701,16.2552,16.2701,38543.4628
2006-12-04 12:20:00,32.88,32.89,32.83,32.83,78101.2273050005,16.2701,16.275,16.2453,16.2453,78101.2273
2006-12-04 12:30:00,32.83,32.86,32.81,32.83,23734.658687493666,16.2453,16.2602,16.2355,16.2453,23734.6587
2006-12-04 12:40:00,32.83,32.83,32.76,32.77,18155.99959427934,16.2453,16.2453,16.2107,16.2157,18155.9996
2006-12-04 12:50:00,32.77,32.84,32.76,32.84,60452.378537377015,16.2157,16.2503,16.2107,16.2503,60452.3785
2006-12-04 13:00:00,32.83,32.87,32.82,32.83,77898.36697433816,16.2453,16.2651,16.2404,16.2453,77898.367
2006-12-04 13:10:00,32.83,32.83,32.8,32.81,19981.74257024039,16.2453,16.2453,16.2305,16.2355,19981.7426
2006-12-04 13:20:00,32.82,32.85,32.81,32.84,27589.004970078106,16.2404,16.2552,16.2355,16.2503,27589.005
2006-12-04 13:30:00,32.85,32.95,32.85,32.93,45440.71406836393,16.2552,16.3047,16.2552,16.2948,45440.7141
2006-12-04 13:40:00,32.95,32.98,32.93,32.94,26168.982655441727,16.3047,16.3196,16.2948,16.2998,26168.9827
2006-12-04 13:50:00,32.94,32.94,32.89,32.91,35196.26736991581,16.2998,16.2998,16.275,16.2849,35196.2674
2006-12-04 14:00:00,32.91,32.93,32.89,32.89,25966.12232477939,16.2849,16.2948,16.275,16.275,25966.1223
2006-12-04 14:10:00,32.89,32.9,32.85,32.85,21908.91571153261,16.275,16.28,16.2552,16.2552,21908.9157
2006-12-04 14:20:00,32.84,32.85,32.83,32.83,18358.85992494168,16.2503,16.2552,16.2453,16.2453,18358.8599
2006-12-04 14:30:00,32.84,32.84,32.83,32.83,21401.764884876764,16.2503,16.2503,16.2453,16.2453,21401.7649
2006-12-04 14:40:00,32.82,32.85,32.81,32.84,37123.44051120804,16.2404,16.2552,16.2355,16.2503,37123.4405
2006-12-04 14:50:00,32.83,32.89,32.83,32.88,29719.03844203266,16.2453,16.275,16.2453,16.2701,29719.0384
2006-12-04 15:00:00,32.88,32.89,32.79,32.79,42093.518612435335,16.2701,16.275,16.2256,16.2256,42093.5186
2006-12-04 15:10:00,32.8,32.85,32.79,32.84,39456.33431382493,16.2305,16.2552,16.2256,16.2503,39456.3343
2006-12-04 15:20:00,32.85,32.86,32.83,32.86,44426.41241505224,16.2552,16.2602,16.2453,16.2602,44426.4124
2006-12-04 15:30:00,32.85,32.85,32.82,32.83,53352.26696419515,16.2552,16.2552,16.2404,16.2453,53352.267
2006-12-04 15:40:00,32.83,32.85,32.82,32.82,61669.54052135105,16.2453,16.2552,16.2404,16.2404,61669.5405
2006-12-04 15:50:00,32.81,32.86,32.81,32.86,103458.76863779288,16.2355,16.2602,16.2355,16.2602,103458.7686
2006-12-05 09:30:00,32.98,32.98,32.85,32.93,55482.30043614971,16.3196,16.3196,16.2552,16.2948,55482.3004
2006-12-05 09:40:00,32.94,32.97,32.86,32.95,113703.215336241,16.2998,16.3146,16.2602,16.3047,113703.2153
2006-12-05 09:50:00,32.95,33.06,32.94,33.06,140683.63931433207,16.3047,16.3592,16.2998,16.3592,140683.6393
2006-12-05 10:00:00,33.06,33.18,32.94,33.12,166142.61081245562,16.3592,16.4185,16.2998,16.3889,166142.6108
2006-12-05 10:10:00,33.12,33.19,33.09,33.18,64306.724819961455,16.3889,16.4235,16.374,16.4185,64306.7248
2006-12-05 10:20:00,33.17,33.17,33.05,33.08,71406.83639314333,16.4136,16.4136,16.3542,16.3691,71406.8364
2006-12-05 10:30:00,33.09,33.13,32.98,33.03,54062.27812151334,16.374,16.3938,16.3196,16.3443,54062.2781
2006-12-05 10:40:00,33.03,33.07,33.0,33.02,48787.909524292525,16.3443,16.3641,16.3295,16.3394,48787.9095
2006-12-05 10:50:00,33.02,33.05,33.01,33.04,56800.89258545492,16.3394,16.3542,16.3344,16.3493,56800.8926
2006-12-05 11:00:00,33.04,33.06,32.95,32.96,61669.54052135105,16.3493,16.3592,16.3047,16.3097,61669.5405
2006-12-05 11:10:00,32.96,32.98,32.91,32.98,61872.40085201339,16.3097,16.3196,16.2849,16.3196,61872.4009
2006-12-05 11:20:00,32.98,33.01,32.98,33.01,32761.943401967743,16.3196,16.3344,16.3196,16.3344,32761.9434
2006-12-05 11:30:00,33.01,33.03,32.98,33.01,53453.69712952632,16.3344,16.3443,16.3196,16.3344,53453.6971
2006-12-05 11:40:00,33.01,33.01,32.94,32.95,34486.256212597626,16.3344,16.3344,16.2998,16.3047,34486.2562
2006-12-05 11:50:00,32.95,33.0,32.89,32.9,48990.76985495487,16.3047,16.3295,16.275,16.28,48990.7699
2006-12-05 12:00:00,32.9,32.92,32.81,32.82,82259.86408357846,16.28,16.2899,16.2355,16.2404,82259.8641
2006-12-05 12:10:00,32.82,32.88,32.81,32.88,56902.32275078609,16.2404,16.2701,16.2355,16.2701,56902.3228
2006-12-05 12:20:00,32.89,32.89,32.79,32.81,66132.46779592251,16.275,16.275,16.2256,16.2355,66132.4678
2006-12-05 12:30:00,32.81,32.86,32.79,32.84,40673.49629779896,16.2355,16.2602,16.2256,16.2503,40673.4963
2006-12-05 12:40:00,32.84,32.84,32.79,32.82,54569.42894816919,16.2503,16.2503,16.2256,16.2404,54569.4289
2006-12-05 12:50:00,32.82,32.9,32.81,32.9,31341.92108733137,16.2404,16.28,16.2355,16.28,31341.9211
2006-12-05 13:00:00,32.91,32.94,32.9,32.94,28096.15579673395,16.2849,16.2998,16.28,16.2998,28096.1558
2006-12-05 13:10:00,32.94,32.96,32.93,32.95,32356.22274064307,16.2998,16.3097,16.2948,16.3047,32356.2227
2006-12-05 13:20:00,32.95,32.98,32.91,32.95,41079.216959123645,16.3047,16.3196,16.2849,16.3047,41079.217
2006-12-05 13:30:00,32.95,32.96,32.93,32.93,30936.200426006693,16.3047,16.3097,16.2948,16.2948,30936.2004
2006-12-05 13:40:00,32.93,33.02,32.93,33.01,44122.12191905873,16.2948,16.3394,16.2948,16.3344,44122.1219
2006-12-05 13:50:00,33.02,33.03,32.99,33.03,43513.540927071714,16.3394,16.3443,16.3245,16.3443,43513.5409
2006-12-05 14:00:00,33.03,33.08,33.02,33.07,46962.16654833147,16.3443,16.3691,16.3394,16.3641,46962.1665
2006-12-05 14:10:00,33.07,33.09,32.96,33.05,116543.25996551376,16.3641,16.374,16.3097,16.3542,116543.26
2006-12-05 14:20:00,33.05,33.09,33.02,33.03,67349.62977989654,16.3542,16.374,16.3394,16.3443,67349.6298
2006-12-05 14:30:00,33.03,33.06,33.01,33.05,78202.65747033167,16.3443,16.3592,16.3344,16.3542,78202.6575
2006-12-05 14:40:00,33.05,33.1,33.05,33.07,124556.24302667614,16.3542,16.379,16.3542,16.3641,124556.243
2006-12-05 14:50:00,33.08,33.08,33.0,33.01,86824.22152348109,16.3691,16.3691,16.3295,16.3344,86824.2215
2006-12-05 15:00:00,33.01,33.03,32.97,33.02,66943.90911857186,16.3344,16.3443,16.3146,16.3394,66943.9091
2006-12-05 15:10:00,33.02,33.07,32.98,33.0,65118.16614261081,16.3394,16.3641,16.3196,16.3295,65118.1661
2006-12-05 15:20:00,33.0,33.06,32.99,33.03,108225.98640835784,16.3295,16.3592,16.3245,16.3443,108225.9864
2006-12-05 15:30:00,33.02,33.03,32.96,32.98,94431.4839233188,16.3394,16.3443,16.3097,16.3196,94431.4839
2006-12-05 15:40:00,32.98,33.04,32.97,33.02,132467.79592250736,16.3196,16.3493,16.3146,16.3394,132467.7959
2006-12-05 15:50:00,33.02,33.09,32.99,33.08,317882.13814788515,16.3394,16.374,16.3245,16.3691,317882.1381
2006-12-06 09:30:00,33.03,33.12,33.03,33.11,107718.835581702,16.3443,16.3889,16.3443,16.3839,107718.8356
2006-12-06 09:40:00,33.11,33.22,33.1,33.13,143523.68394360482,16.3839,16.4383,16.379,16.3938,143523.6839
2006-12-06 09:50:00,33.13,33.21,33.11,33.21,82259.86408357846,16.3938,16.4334,16.3839,16.4334,82259.8641
2006-12-06 10:00:00,33.22,33.27,33.12,33.27,96865.80789126686,16.4383,16.4631,16.3889,16.4631,96865.8079
2006-12-06 10:10:00,33.27,33.52,33.27,33.5,213307.63769144943,16.4631,16.5868,16.4631,16.5769,213307.6377
2006-12-06 10:20:00,33.5,33.72,33.45,33.61,159143.92940460492,16.5769,16.6857,16.5521,16.6313,159143.9294
2006-12-06 10:30:00,33.61,33.72,33.6,33.67,124860.53352266963,16.6313,16.6857,16.6264,16.661,124860.5335
2006-12-06 10:40:00,33.66,33.75,33.56,33.56,108631.70706968252,16.6561,16.7006,16.6066,16.6066,108631.7071
2006-12-06 10:50:00,33.56,33.56,33.37,33.4,112688.9136829293,16.6066,16.6066,16.5126,16.5274,112688.9137
2006-12-06 11:00:00,33.4,33.41,33.32,33.34,89258.54549142915,16.5274,16.5324,16.4878,16.4977,89258.5455
2006-12-06 11:10:00,33.35,33.39,33.33,33.39,65523.88680393549,16.5027,16.5225,16.4928,16.5225,65523.8868
2006-12-06 11:20:00,33.39,33.45,33.36,33.38,91692.86945937722,16.5225,16.5521,16.5076,16.5175,91692.8695
2006-12-06 11:30:00,33.39,33.39,33.33,33.35,57003.75291611726,16.5225,16.5225,16.4928,16.5027,57003.7529
2006-12-06 11:40:00,33.35,33.38,33.3,33.31,89867.12648341617,16.5027,16.5175,16.4779,16.4829,89867.1265
2006-12-06 11:50:00,33.31,33.33,33.27,33.3,46353.58555634446,16.4829,16.4928,16.4631,16.4779,46353.5856
2006-12-06 12:00:00,33.29,33.39,33.23,33.36,53352.26696419515,16.473,16.5225,16.4433,16.5076,53352.267
2006-12-06 12:10:00,33.36,33.41,33.31,33.37,46353.58555634446,16.5076,16.5324,16.4829,16.5126,46353.5856
2006-12-06 12:20:00,33.37,33.4,33.34,33.35,42600.66943909119,16.5126,16.5274,16.4977,16.5027,42600.6694
2006-12-06 12:30:00,33.35,33.41,33.31,33.36,72522.56821178619,16.5027,16.5324,16.4829,16.5076,72522.5682
2006-12-06 12:40:00,33.35,33.41,33.32,33.41,49092.20002028604,16.5027,16.5324,16.4878,16.5324,49092.2
2006-12-06 12:50:00,33.4,33.43,33.38,33.4,69986.81407850694,16.5274,16.5422,16.5175,16.5274,69986.8141
2006-12-06 13:00:00,33.39,33.45,33.36,33.37,75464.0430063901,16.5225,16.5521,16.5076,16.5126,75464.043
2006-12-06 13:10:00,33.37,33.37,33.35,33.35,30124.759103357337,16.5126,16.5126,16.5027,16.5027,30124.7591
2006-12-06 13:20:00,33.34,33.37,33.31,33.34,39456.33431382493,16.4977,16.5126,16.4829,16.4977,39456.3343
2006-12-06 13:30:00,33.34,33.35,33.28,33.28,60858.0991987017,16.4977,16.5027,16.468,16.468,60858.0992
2006-12-06 13:40:00,33.28,33.31,33.25,33.29,65828.177299929,16.468,16.4829,16.4532,16.473,65828.1773
2006-12-06 13:50:00,33.29,33.33,33.25,33.25,56902.32275078609,16.473,16.4928,16.4532,16.4532,56902.3228
2006-12-06 14:00:00,33.26,33.32,33.24,33.3,46860.7363830003,16.4581,16.4878,16.4482,16.4779,46860.7364
2006-12-06 14:10:00,33.3,33.36,33.26,33.3,37427.73100720154,16.4779,16.5076,16.4581,16.4779,37427.731
2006-12-06 14:20:00,33.3,33.38,33.29,33.31,49092.20002028604,16.4779,16.5175,16.473,16.4829,49092.2
2006-12-06 14:30:00,33.31,33.33,33.28,33.29,46556.4458870068,16.4829,16.4928,16.468,16.473,46556.4459
2006-12-06 14:40:00,33.28,33.32,33.23,33.29,54163.70828684451,16.468,16.4878,16.4433,16.473,54163.7083
2006-12-06 14:50:00,33.29,33.32,33.24,33.28,58220.91490009129,16.473,16.4878,16.4482,16.468,58220.9149
2006-12-06 15:00:00,33.26,33.27,33.23,33.27,64103.86448929912,16.4581,16.4631,16.4433,16.4631,64103.8645
2006-12-06 15:10:00,33.26,33.32,33.25,33.28,51830.81448422761,16.4581,16.4878,16.4532,16.468,51830.8145
2006-12-06 15:20:00,33.28,33.31,33.23,33.31,84085.60705953951,16.468,16.4829,16.4433,16.4829,84085.6071
2006-12-06 15:30:00,33.31,33.36,33.3,33.35,81346.99259559793,16.4829,16.5076,16.4779,16.5027,81346.9926
2006-12-06 15:40:00,33.35,33.4,33.25,33.26,116036.1091388579,16.5027,16.5274,16.4532,16.4581,116036.1091
2006-12-06 15:50:00,33.26,33.3,33.24,33.28,139872.19799168274,16.4581,16.4779,16.4482,16.468,139872.198
2006-12-07 09:30:00,33.47,33.74,33.47,33.59,151435.23683943605,16.562,16.6956,16.562,16.6214,151435.2368
2006-12-07 09:40:00,33.59,33.76,33.59,33.74,127091.99715995535,16.6214,16.7055,16.6214,16.6956,127091.9972
2006-12-07 09:50:00,33.73,33.74,33.62,33.62,126787.70666396186,16.6907,16.6956,16.6363,16.6363,126787.7067
2006-12-07 10:00:00,33.63,33.63,33.53,33.56,71508.2665584745,16.6412,16.6412,16.5917,16.6066,71508.2666
2006-12-07 10:10:00,33.56,33.56,33.5,33.51,56598.032254792575,16.6066,16.6066,16.5769,16.5818,56598.0323
2006-12-07 10:20:00,33.51,33.6,33.51,33.52,99705.8525205396,16.5818,16.6264,16.5818,16.5868,99705.8525
2006-12-07 10:30:00,33.52,33.55,33.5,33.53,88142.81367278629,16.5868,16.6016,16.5769,16.5917,88142.8137
2006-12-07 10:40:00,33.53,33.55,33.46,33.5,66436.75829191602,16.5917,16.6016,16.5571,16.5769,66436.7583
2006-12-07 10:50:00,33.5,33.51,33.46,33.48,58220.91490009129,16.5769,16.5818,16.5571,16.567,58220.9149
2006-12-07 11:00:00,33.48,33.52,33.46,33.46,36616.28968455218,16.567,16.5868,16.5571,16.5571,36616.2897
2006-12-07 11:10:00,33.47,33.48,33.38,33.39,47976.46820164317,16.562,16.567,16.5175,16.5225,47976.4682
2006-12-07 11:20:00,33.38,33.38,33.31,33.31,55178.00994015621,16.5175,16.5175,16.4829,16.4829,55178.0099
2006-12-07 11:30:00,33.32,33.4,33.3,33.39,35297.69753524698,16.4878,16.5274,16.4779,16.5225,35297.6975
2006-12-07 11:40:00,33.39,33.43,33.38,33.4,21706.05538087027,16.5225,16.5422,16.5175,16.5274,21706.0554
2006-12-07 11:50:00,33.41,33.48,33.4,33.43,39253.47398316259,16.5324,16.567,16.5274,16.5422,39253.474
2006-12-07 12:00:00,33.43,33.46,33.42,33.42,29110.457450045644,16.5422,16.5571,16.5373,16.5373,29110.4575
2006-12-07 12:10:00,33.42,33.46,33.37,33.42,47976.46820164317,16.5373,16.5571,16.5126,16.5373,47976.4682
2006-12-07 12:20:00,33.42,33.46,33.42,33.46,46252.155391013286,16.5373,16.5571,16.5373,16.5571,46252.1554
2006-12-07 12:30:00,33.46,33.46,33.42,33.44,27081.854143422253,16.5571,16.5571,16.5373,16.5472,27081.8541
2006-12-07 12:40:00,33.44,33.45,33.42,33.44,39456.33431382493,16.5472,16.5521,16.5373,16.5472,39456.3343
2006-12-07 12:50:00,33.43,33.44,33.41,33.42,23024.64753017548,16.5422,16.5472,16.5324,16.5373,23024.6475
2006-12-07 13:00:00,33.42,33.44,33.41,33.44,25560.40166345471,16.5373,16.5472,16.5324,16.5472,25560.4017
2006-12-07 13:10:00,33.43,33.48,33.43,33.48,27791.86530074044,16.5422,16.567,16.5422,16.567,27791.8653
2006-12-07 13:20:00,33.49,33.52,33.48,33.51,16735.977279642964,16.5719,16.5868,16.567,16.5818,16735.9773
2006-12-07 13:30:00,33.51,33.52,33.49,33.52,15315.954965006593,16.5818,16.5868,16.5719,16.5868,15315.955
2006-12-07 13:40:00,33.51,33.54,33.49,33.52,26067.55249011056,16.5818,16.5967,16.5719,16.5868,26067.5525
2006-12-07 13:50:00,33.53,33.53,33.48,33.48,49193.6301856172,16.5917,16.5917,16.567,16.567,49193.6302
2006-12-07 14:00:00,33.48,33.5,33.47,33.48,25560.40166345471,16.567,16.5769,16.562,16.567,25560.4017
2006-12-07 14:10:00,33.47,33.48,33.44,33.45,39253.47398316259,16.562,16.567,16.5472,16.5521,39253.474
2006-12-07 14:20:00,33.45,33.45,33.36,33.37,48077.89836697434,16.5521,16.5521,16.5076,16.5126,48077.8984
2006-12-07 14:30:00,33.37,33.41,33.36,33.41,44832.13307637692,16.5126,16.5324,16.5076,16.5324,44832.1331
2006-12-07 14:40:00,33.39,33.41,33.33,33.36,62379.55167866924,16.5225,16.5324,16.4928,16.5076,62379.5517
2006-12-07 14:50:00,33.36,33.37,33.27,33.27,38036.31199918856,16.5076,16.5126,16.4631,16.4631,38036.312
2006-12-07 15:00:00,33.26,33.3,33.23,33.3,51425.09382290293,16.4581,16.4779,16.4433,16.4779,51425.0938
2006-12-07 15:10:00,33.29,33.29,33.25,33.25,46353.58555634446,16.473,16.473,16.4532,16.4532,46353.5856
2006-12-07 15:20:00,33.26,33.33,33.26,33.29,41687.79795111066,16.4581,16.4928,16.4581,16.473,41687.798
2006-12-07 15:30:00,33.3,33.33,33.27,33.32,50207.9318389289,16.4779,16.4928,16.4631,16.4878,50207.9318
2006-12-07 15:40:00,33.31,33.33,33.27,33.29,62582.41200933157,16.4829,16.4928,16.4631,16.473,62582.412
2006-12-07 15:50:00,33.28,33.29,33.17,33.2,205700.3752916117,16.468,16.473,16.4136,16.4284,205700.3753
2006-12-08 09:30:00,33.22,33.42,33.22,33.36,59336.64671873416,16.4383,16.5373,16.4383,16.5076,59336.6467
2006-12-08 09:40:00,33.36,33.58,33.36,33.56,60655.23886803936,16.5076,16.6165,16.5076,16.6066,60655.2389
2006-12-08 09:50:00,33.55,33.55,33.43,33.51,72623.99837711736,16.6016,16.6016,16.5422,16.5818,72623.9984
2006-12-08 10:00:00,33.51,33.51,33.39,33.47,67856.78060655239,16.5818,16.5818,16.5225,16.562,67856.7806
2006-12-08 10:10:00,33.47,33.47,33.34,33.41,112688.9136829293,16.562,16.562,16.4977,16.5324,112688.9137
2006-12-08 10:20:00,33.41,33.48,33.37,33.45,103763.0591337864,16.5324,16.567,16.5126,16.5521,103763.0591
2006-12-08 10:30:00,33.45,33.5,33.41,33.48,38746.32315650675,16.5521,16.5769,16.5324,16.567,38746.3232
2006-12-08 10:40:00,33.48,33.55,33.44,33.52,100517.29384318896,16.567,16.6016,16.5472,16.5868,100517.2938
2006-12-08 10:50:00,33.52,33.52,33.47,33.48,27893.29546607161,16.5868,16.5868,16.562,16.567,27893.2955
2006-12-08 11:00:00,33.47,33.52,33.47,33.49,33066.233897961254,16.562,16.5868,16.562,16.5719,33066.2339
2006-12-08 11:10:00,33.49,33.52,33.44,33.49,65016.73597727964,16.5719,16.5868,16.5472,16.5719,65016.736
2006-12-08 11:20:00,33.5,33.56,33.49,33.51,66436.75829191602,16.5769,16.6066,16.5719,16.5818,66436.7583
2006-12-08 11:30:00,33.53,33.57,33.43,33.44,101734.455827163,16.5917,16.6115,16.5422,16.5472,101734.4558
2006-12-08 11:40:00,33.44,33.45,33.39,33.41,94330.05375798764,16.5472,16.5521,16.5225,16.5324,94330.0538
2006-12-08 11:50:00,33.42,33.47,33.41,33.45,41890.658281773,16.5373,16.562,16.5324,16.5521,41890.6583
2006-12-08 12:00:00,33.46,33.5,33.45,33.47,32254.79257531189,16.5571,16.5769,16.5521,16.562,32254.7926
2006-12-08 12:10:00,33.47,33.47,33.42,33.42,21706.05538087027,16.562,16.562,16.5373,16.5373,21706.0554
2006-12-08 12:20:00,33.42,33.45,33.39,33.39,33573.3847246171,16.5373,16.5521,16.5225,16.5225,33573.3847
2006-12-08 12:30:00,33.4,33.46,33.4,33.43,36413.42935388985,16.5274,16.5571,16.5274,16.5422,36413.4294
2006-12-08 12:40:00,33.43,33.43,33.4,33.43,26371.842986104068,16.5422,16.5422,16.5274,16.5422,26371.843
2006-12-08 12:50:00,33.42,33.5,33.42,33.49,38239.172329850895,16.5373,16.5769,16.5373,16.5719,38239.1723
2006-12-08 13:00:00,33.49,33.49,33.46,33.48,40064.91530581195,16.5719,16.5719,16.5571,16.567,40064.9153
2006-12-08 13:10:00,33.48,33.48,33.47,33.48,32153.362409980728,16.567,16.567,16.562,16.567,32153.3624
2006-12-08 13:20:00,33.48,33.51,33.45,33.5,68871.08225986408,16.567,16.5818,16.5521,16.5769,68871.0823
2006-12-08 13:30:00,33.5,33.56,33.5,33.51,20793.183892889745,16.5769,16.6066,16.5769,16.5818,20793.1839
2006-12-08 13:40:00,33.52,33.52,33.48,33.5,19068.871082259862,16.5868,16.5868,16.567,16.5769,19068.8711
2006-12-08 13:50:00,33.49,33.5,33.46,33.5,18257.42975961051,16.5719,16.5769,16.5571,16.5769,18257.4298
2006-12-08 14:00:00,33.49,33.51,33.44,33.45,38746.32315650675,16.5719,16.5818,16.5472,16.5521,38746.3232
2006-12-08 14:10:00,33.45,33.47,33.43,33.43,89157.11532609798,16.5521,16.562,16.5422,16.5422,89157.1153
2006-12-08 14:20:00,33.44,33.45,33.4,33.43,28704.73678872097,16.5472,16.5521,16.5274,16.5422,28704.7368
2006-12-08 14:30:00,33.43,33.45,33.43,33.45,57105.18308144842,16.5422,16.5521,16.5422,16.5521,57105.1831
2006-12-08 14:40:00,33.45,33.45,33.43,33.44,23734.658687493666,16.5521,16.5521,16.5422,16.5472,23734.6587
2006-12-08 14:50:00,33.44,33.47,33.43,33.45,54265.13845217568,16.5472,16.562,16.5422,16.5521,54265.1385
2006-12-08 15:00:00,33.45,33.45,33.41,33.45,32356.22274064307,16.5521,16.5521,16.5324,16.5521,32356.2227
2006-12-08 15:10:00,33.46,33.47,33.45,33.46,23531.79835683132,16.5571,16.562,16.5521,16.5571,23531.7984
2006-12-08 15:20:00,33.46,33.46,33.42,33.45,54772.28927883152,16.5571,16.5571,16.5373,16.5521,54772.2893
2006-12-08 15:30:00,33.45,33.48,33.45,33.47,17953.139263617,16.5521,16.567,16.5521,16.562,17953.1393
2006-12-08 15:40:00,33.47,33.52,33.47,33.52,84491.32772086418,16.562,16.5868,16.562,16.5868,84491.3277
2006-12-08 15:50:00,33.52,33.52,33.48,33.49,92200.02028603306,16.5868,16.5868,16.567,16.5719,92200.0203
2006-12-11 09:30:00,33.44,33.47,33.34,33.35,57510.9037427731,16.5472,16.562,16.4977,16.5027,57510.9037
2006-12-11 09:40:00,33.35,33.37,33.26,33.35,48889.339689623695,16.5027,16.5126,16.4581,16.5027,48889.3397
2006-12-11 09:50:00,33.36,33.37,33.31,33.36,33776.24505527944,16.5076,16.5126,16.4829,16.5076,33776.2451
2006-12-11 10:00:00,33.37,33.37,33.3,33.35,38239.172329850895,16.5126,16.5126,16.4779,16.5027,38239.1723
2006-12-11 10:10:00,33.34,33.42,33.31,33.4,60046.65787605234,16.4977,16.5373,16.4829,16.5274,60046.6579
2006-12-11 10:20:00,33.39,33.41,33.36,33.36,35601.98803124049,16.5225,16.5324,16.5076,16.5076,35601.988
2006-12-11 10:30:00,33.35,33.35,33.21,33.22,96764.37772593569,16.5027,16.5027,16.4334,16.4383,96764.3777
2006-12-11 10:40:00,33.22,33.25,33.18,33.21,98590.12070189674,16.4383,16.4532,16.4185,16.4334,98590.1207
2006-12-11 10:50:00,33.21,33.24,33.21,33.24,35196.26736991581,16.4334,16.4482,16.4334,16.4482,35196.2674
2006-12-11 11:00:00,33.24,33.27,33.21,33.21,90475.70747540318,16.4482,16.4631,16.4334,16.4334,90475.7075
2006-12-11 11:10:00,33.21,33.23,33.21,33.21,32964.803732630084,16.4334,16.4433,16.4334,16.4334,32964.8037
2006-12-11 11:20:00,33.2,33.21,33.18,33.2,36920.580180545694,16.4284,16.4334,16.4185,16.4284,36920.5802
2006-12-11 11:30:00,33.2,33.21,33.18,33.18,19068.871082259862,16.4284,16.4334,16.4185,16.4185,19068.8711
2006-12-11 11:40:00,33.18,33.22,33.18,33.2,59640.93721472766,16.4185,16.4383,16.4185,16.4284,59640.9372
2006-12-11 11:50:00,33.21,33.24,33.21,33.23,68465.3615985394,16.4334,16.4482,16.4334,16.4433,68465.3616
2006-12-11 12:00:00,33.23,33.24,33.21,33.23,64408.15498529263,16.4433,16.4482,16.4334,16.4433,64408.155
2006-12-11 12:10:00,33.25,33.25,33.21,33.23,19474.59174358454,16.4532,16.4532,16.4334,16.4433,19474.5917
2006-12-11 12:20:00,33.22,33.23,33.21,33.22,57308.04341211076,16.4383,16.4433,16.4334,16.4383,57308.0434
2006-12-11 12:30:00,33.22,33.24,33.21,33.22,48585.04919363018,16.4383,16.4482,16.4334,16.4383,48585.0492
2006-12-11 12:40:00,33.22,33.23,33.2,33.2,28400.44629272745,16.4383,16.4433,16.4284,16.4284,28400.4463
2006-12-11 12:50:00,33.21,33.23,33.2,33.22,60452.378537377015,16.4334,16.4433,16.4284,16.4383,60452.3785
2006-12-11 13:00:00,33.21,33.21,33.16,33.17,34891.97687392231,16.4334,16.4334,16.4086,16.4136,34891.9769
2006-12-11 13:10:00,33.17,33.18,33.14,33.15,82665.58474490313,16.4136,16.4185,16.3987,16.4037,82665.5847
2006-12-11 13:20:00,33.16,33.18,33.14,33.14,53352.26696419515,16.4086,16.4185,16.3987,16.3987,53352.267
2006-12-11 13:30:00,33.14,33.16,33.11,33.15,88041.38350745512,16.3987,16.4086,16.3839,16.4037,88041.3835
2006-12-11 13:40:00,33.14,33.18,33.12,33.18,62176.6913480069,16.3987,16.4185,16.3889,16.4185,62176.6913
2006-12-11 13:50:00,33.18,33.19,33.17,33.19,32254.79257531189,16.4185,16.4235,16.4136,16.4235,32254.7926
2006-12-11 14:00:00,33.19,33.19,33.15,33.16,27893.29546607161,16.4235,16.4235,16.4037,16.4086,27893.2955
2006-12-11 14:10:00,33.15,33.19,33.14,33.19,38847.75332183792,16.4037,16.4235,16.3987,16.4235,38847.7533
2006-12-11 14:20:00,33.19,33.22,33.17,33.21,100111.57318186428,16.4235,16.4383,16.4136,16.4334,100111.5732
2006-12-11 14:30:00,33.2,33.21,33.18,33.19,38239.172329850895,16.4284,16.4334,16.4185,16.4235,38239.1723
2006-12-11 14:40:00,33.19,33.23,33.19,33.21,42194.948777766505,16.4235,16.4433,16.4235,16.4334,42194.9488
2006-12-11 14:50:00,33.22,33.23,33.21,33.22,42499.23927376002,16.4383,16.4433,16.4334,16.4383,42499.2393
2006-12-11 15:00:00,33.23,33.23,33.21,33.22,38949.18348716908,16.4433,16.4433,16.4334,16.4383,38949.1835
2006-12-11 15:10:00,33.21,33.24,33.21,33.22,42397.809108428846,16.4334,16.4482,16.4334,16.4383,42397.8091
2006-12-11 15:20:00,33.22,33.22,33.2,33.21,44832.13307637692,16.4383,16.4383,16.4284,16.4334,44832.1331
2006-12-11 15:30:00,33.2,33.21,33.15,33.19,83375.59590222132,16.4284,16.4334,16.4037,16.4235,83375.5959
2006-12-11 15:40:00,33.19,33.23,33.19,33.19,109950.29921898773,16.4235,16.4433,16.4235,16.4235,109950.2992
2006-12-11 15:50:00,33.2,33.21,33.16,33.19,102038.7463231565,16.4284,16.4334,16.4086,16.4235,102038.7463
2006-12-12 09:30:00,33.2,33.41,33.2,33.26,62785.27233999391,16.4284,16.5324,16.4284,16.4581,62785.2723
2006-12-12 09:40:00,33.28,33.28,33.15,33.19,47773.60787098083,16.468,16.468,16.4037,16.4235,47773.6079
2006-12-12 09:50:00,33.19,33.2,33.13,33.19,53960.847956182166,16.4235,16.4284,16.3938,16.4235,53960.848
2006-12-12 10:00:00,33.19,33.28,33.16,33.28,62683.84217466274,16.4235,16.468,16.4086,16.468,62683.8422
2006-12-12 10:10:00,33.28,33.34,33.26,33.33,52946.54630287048,16.468,16.4977,16.4581,16.4928,52946.5463
2006-12-12 10:20:00,33.33,33.35,33.27,33.32,69479.6632518511,16.4928,16.5027,16.4631,16.4878,69479.6633
2006-12-12 10:30:00,33.32,33.32,33.28,33.28,31646.211583324883,16.4878,16.4878,16.468,16.468,31646.2116
2006-12-12 10:40:00,33.27,33.29,33.26,33.27,31341.92108733137,16.4631,16.473,16.4581,16.4631,31341.9211
2006-12-12 10:50:00,33.27,33.33,33.25,33.25,35906.278527234,16.4631,16.4928,16.4532,16.4532,35906.2785
2006-12-12 11:00:00,33.25,33.37,33.24,33.34,36413.42935388985,16.4532,16.5126,16.4482,16.4977,36413.4294
2006-12-12 11:10:00,33.35,33.35,33.26,33.29,31849.07191398722,16.5027,16.5027,16.4581,16.473,31849.0719
2006-12-12 11:20:00,33.29,33.36,33.29,33.35,41586.36778577949,16.473,16.5076,16.473,16.5027,41586.3678
2006-12-12 11:30:00,33.34,33.36,33.32,33.32,19778.88223957805,16.4977,16.5076,16.4878,16.4878,19778.8822
2006-12-12 11:40:00,33.33,33.37,33.29,33.37,28907.597119383303,16.4928,16.5126,16.473,16.5126,28907.5971
2006-12-12 11:50:00,33.36,33.37,33.31,33.32,34080.53555127295,16.5076,16.5126,16.4829,16.4878,34080.5356
2006-12-12 12:00:00,33.31,33.34,33.29,33.29,59032.35622274064,16.4829,16.4977,16.473,16.473,59032.3562
2006-12-12 12:10:00,33.29,33.29,33.14,33.15,70493.9649051628,16.473,16.473,16.3987,16.4037,70493.9649
2006-12-12 12:20:00,33.15,33.15,33.06,33.06,59438.07688406532,16.4037,16.4037,16.3592,16.3592,59438.0769
2006-12-12 12:30:00,33.07,33.11,33.06,33.11,37427.73100720154,16.3641,16.3839,16.3592,16.3839,37427.731
2006-12-12 12:40:00,33.11,33.15,33.09,33.15,30733.34009534436,16.3839,16.4037,16.374,16.4037,30733.3401
2006-12-12 12:50:00,33.15,33.15,33.1,33.11,34283.395881935285,16.4037,16.4037,16.379,16.3839,34283.3959
2006-12-12 13:00:00,33.11,33.14,33.09,33.09,30834.770260675527,16.3839,16.3987,16.374,16.374,30834.7703
2006-12-12 13:10:00,33.09,33.1,33.09,33.09,37123.44051120804,16.374,16.379,16.374,16.374,37123.4405
2006-12-12 13:20:00,33.1,33.1,33.09,33.1,30834.770260675527,16.379,16.379,16.374,16.379,30834.7703
2006-12-12 13:30:00,33.1,33.12,33.09,33.12,44324.98224972107,16.379,16.3889,16.374,16.3889,44324.9822
2006-12-12 13:40:00,33.12,33.12,33.09,33.1,19778.88223957805,16.3889,16.3889,16.374,16.379,19778.8822
2006-12-12 13:50:00,33.1,33.11,33.09,33.09,34891.97687392231,16.379,16.3839,16.374,16.374,34891.9769
2006-12-12 14:00:00,33.1,33.11,33.05,33.06,46759.30621766914,16.379,16.3839,16.3542,16.3592,46759.3062
2006-12-12 14:10:00,33.06,33.13,33.04,33.13,103763.0591337864,16.3592,16.3938,16.3493,16.3938,103763.0591
2006-12-12 14:20:00,33.13,33.21,33.13,33.16,85809.91987016938,16.3938,16.4334,16.3938,16.4086,85809.9199
2006-12-12 14:30:00,33.16,33.21,33.06,33.07,83477.02606755249,16.4086,16.4334,16.3592,16.3641,83477.0261
2006-12-12 14:40:00,33.08,33.11,33.04,33.05,42093.518612435335,16.3691,16.3839,16.3493,16.3542,42093.5186
2006-12-12 14:50:00,33.04,33.13,33.04,33.12,61060.95952936403,16.3493,16.3938,16.3493,16.3889,61060.9595
2006-12-12 15:00:00,33.12,33.18,33.12,33.14,75565.47317172127,16.3889,16.4185,16.3889,16.3987,75565.4732
2006-12-12 15:10:00,33.15,33.15,33.04,33.04,84694.18805152652,16.4037,16.4037,16.3493,16.3493,84694.1881
2006-12-12 15:20:00,33.06,33.15,33.06,33.12,82361.29424890963,16.3592,16.4037,16.3592,16.3889,82361.2942
2006-12-12 15:30:00,33.13,33.16,33.07,33.15,98082.9698752409,16.3938,16.4086,16.3641,16.4037,98082.9699
2006-12-12 15:40:00,33.15,33.19,33.07,33.16,85911.35003550055,16.4037,16.4235,16.3641,16.4086,85911.35
2006-12-12 15:50:00,33.16,33.17,33.09,33.16,103965.91946444871,16.4086,16.4136,16.374,16.4086,103965.9195
2006-12-13 09:30:00,33.32,33.46,33.32,33.41,107008.8244243838,16.4878,16.5571,16.4878,16.5324,107008.8244
2006-12-13 09:40:00,33.41,33.56,33.41,33.52,156101.02444466983,16.5324,16.6066,16.5324,16.5868,156101.0244
2006-12-13 09:50:00,33.52,33.7,33.47,33.66,136626.43270108532,16.5868,16.6759,16.562,16.6561,136626.4327
2006-12-13 10:00:00,33.67,33.79,33.66,33.7,146566.5889035399,16.661,16.7204,16.6561,16.6759,146566.5889
2006-12-13 10:10:00,33.69,33.76,33.67,33.68,70595.39507049396,16.6709,16.7055,16.661,16.666,70595.3951
2006-12-13 10:20:00,33.69,33.86,33.68,33.84,106704.5339283903,16.6709,16.755,16.666,16.7451,106704.5339
2006-12-13 10:30:00,33.84,33.89,33.69,33.72,87737.0930114616,16.7451,16.7699,16.6709,16.6857,87737.093
2006-12-13 10:40:00,33.72,33.76,33.71,33.73,46150.72522568212,16.6857,16.7055,16.6808,16.6907,46150.7252
2006-12-13 10:50:00,33.74,33.76,33.72,33.73,40267.77563647429,16.6956,16.7055,16.6857,16.6907,40267.7756
2006-12-13 11:00:00,33.73,33.78,33.72,33.77,32153.362409980728,16.6907,16.7154,16.6857,16.7105,32153.3624
2006-12-13 11:10:00,33.78,33.78,33.72,33.75,22821.78719951313,16.7154,16.7154,16.6857,16.7006,22821.7872
2006-12-13 11:20:00,33.76,33.81,33.73,33.81,31139.06075666904,16.7055,16.7303,16.6907,16.7303,31139.0608
2006-12-13 11:30:00,33.81,33.85,33.8,33.83,87229.94218480577,16.7303,16.7501,16.7253,16.7402,87229.9422
2006-12-13 11:40:00,33.82,33.9,33.82,33.89,82767.0149102343,16.7352,16.7748,16.7352,16.7699,82767.0149
2006-12-13 11:50:00,33.89,33.89,33.86,33.88,72421.13804645502,16.7699,16.7699,16.755,16.7649,72421.138
2006-12-13 12:00:00,33.88,33.94,33.81,33.81,94634.34425398114,16.7649,16.7946,16.7303,16.7303,94634.3443
2006-12-13 12:10:00,33.81,33.81,33.76,33.8,35094.83720458464,16.7303,16.7303,16.7055,16.7253,35094.8372
2006-12-13 12:20:00,33.8,33.82,33.73,33.73,24647.530175474185,16.7253,16.7352,16.6907,16.6907,24647.5302
2006-12-13 12:30:00,33.72,33.74,33.7,33.71,36311.99918855868,16.6857,16.6956,16.6759,16.6808,36311.9992
2006-12-13 12:40:00,33.72,33.73,33.71,33.72,23328.938026168984,16.6857,16.6907,16.6808,16.6857,23328.938
2006-12-13 12:50:00,33.73,33.79,33.73,33.77,35399.12770057815,16.6907,16.7204,16.6907,16.7105,35399.1277
2006-12-13 13:00:00,33.77,33.78,33.76,33.78,16330.256618318288,16.7105,16.7154,16.7055,16.7154,16330.2566
2006-12-13 13:10:00,33.78,33.78,33.71,33.75,36717.71984988335,16.7154,16.7154,16.6808,16.7006,36717.7198
2006-12-13 13:20:00,33.75,33.77,33.71,33.74,31646.211583324883,16.7006,16.7105,16.6808,16.6956,31646.2116
2006-12-13 13:30:00,33.75,33.75,33.67,33.67,21604.6252155391,16.7006,16.7006,16.661,16.661,21604.6252
2006-12-13 13:40:00,33.65,33.69,33.63,33.68,23531.79835683132,16.6511,16.6709,16.6412,16.666,23531.7984
2006-12-13 13:50:00,33.69,33.74,33.68,33.68,32761.943401967743,16.6709,16.6956,16.666,16.666,32761.9434
2006-12-13 14:00:00,33.69,33.76,33.68,33.76,49092.20002028604,16.6709,16.7055,16.666,16.7055,49092.2
2006-12-13 14:10:00,33.76,33.77,33.69,33.69,32964.803732630084,16.7055,16.7105,16.6709,16.6709,32964.8037
2006-12-13 14:20:00,33.7,33.7,33.68,33.7,39354.90414849376,16.6759,16.6759,16.666,16.6759,39354.9041
2006-12-13 14:30:00,33.71,33.71,33.64,33.64,46962.16654833147,16.6808,16.6808,16.6462,16.6462,46962.1665
2006-12-13 14:40:00,33.65,33.66,33.61,33.62,33471.95455928593,16.6511,16.6561,16.6313,16.6363,33471.9546
2006-12-13 14:50:00,33.63,33.67,33.61,33.66,30327.61943401968,16.6412,16.661,16.6313,16.6561,30327.6194
2006-12-13 15:00:00,33.67,33.72,33.65,33.72,36717.71984988335,16.661,16.6857,16.6511,16.6857,36717.7198
2006-12-13 15:10:00,33.72,33.72,33.66,33.66,36109.13885789634,16.6857,16.6857,16.6561,16.6561,36109.1389
2006-12-13 15:20:00,33.67,33.75,33.66,33.75,55380.87027081855,16.661,16.7006,16.6561,16.7006,55380.8703
2006-12-13 15:30:00,33.74,33.82,33.74,33.78,88041.38350745512,16.6956,16.7352,16.6956,16.7154,88041.3835
2006-12-13 15:40:00,33.78,33.87,33.77,33.85,91185.71863272136,16.7154,16.76,16.7105,16.7501,91185.7186
2006-12-13 15:50:00,33.86,33.86,33.82,33.86,187950.09635865703,16.755,16.755,16.7352,16.755,187950.0964
2006-12-14 09:30:00,33.82,33.84,33.57,33.78,78709.80829698752,16.7352,16.7451,16.6115,16.7154,78709.8083
2006-12-14 09:40:00,33.76,33.85,33.72,33.76,19576.02190891571,16.7055,16.7501,16.6857,16.7055,19576.0219
2006-12-14 09:50:00,33.76,33.86,33.76,33.83,38543.462825844406,16.7055,16.755,16.7055,16.7402,38543.4628
2006-12-14 10:00:00,33.83,33.94,33.82,33.87,52236.53514555229,16.7402,16.7946,16.7352,16.76,52236.5351
2006-12-14 10:10:00,33.86,33.88,33.84,33.84,25458.97149812354,16.755,16.7649,16.7451,16.7451,25458.9715
2006-12-14 10:20:00,33.85,33.85,33.82,33.82,28806.166954052136,16.7501,16.7501,16.7352,16.7352,28806.167
2006-12-14 10:30:00,33.84,33.92,33.83,33.91,64611.015315954966,16.7451,16.7847,16.7402,16.7798,64611.0153
2006-12-14 10:40:00,33.92,33.92,33.9,33.91,43310.68059640937,16.7847,16.7847,16.7748,16.7798,43310.6806
2006-12-14 10:50:00,33.91,33.91,33.89,33.89,37732.02150319505,16.7798,16.7798,16.7699,16.7699,37732.0215
2006-12-14 11:00:00,33.89,33.98,33.89,33.96,67349.62977989654,16.7699,16.8144,16.7699,16.8045,67349.6298
2006-12-14 11:10:00,33.95,33.96,33.92,33.93,10751.597525103964,16.7996,16.8045,16.7847,16.7897,10751.5975
2006-12-14 11:20:00,33.93,33.94,33.91,33.93,21198.904554214423,16.7897,16.7946,16.7798,16.7897,21198.9046
2006-12-14 11:30:00,33.94,33.95,33.91,33.92,31037.630591337864,16.7946,16.7996,16.7798,16.7847,31037.6306
2006-12-14 11:40:00,33.92,33.94,33.92,33.92,12577.340501065017,16.7847,16.7946,16.7847,16.7847,12577.3405
2006-12-14 11:50:00,33.93,33.94,33.91,33.92,27589.004970078106,16.7897,16.7946,16.7798,16.7847,27589.005
2006-12-14 12:00:00,33.93,33.94,33.92,33.94,9940.15620245461,16.7897,16.7946,16.7847,16.7946,9940.1562
2006-12-14 12:10:00,33.94,33.94,33.91,33.91,21706.05538087027,16.7946,16.7946,16.7798,16.7798,21706.0554
2006-12-14 12:20:00,33.92,33.93,33.83,33.84,30834.770260675527,16.7847,16.7897,16.7402,16.7451,30834.7703
2006-12-14 12:30:00,33.85,33.91,33.84,33.88,28197.58596206512,16.7501,16.7798,16.7451,16.7649,28197.586
2006-12-14 12:40:00,33.88,33.9,33.85,33.85,18155.99959427934,16.7649,16.7748,16.7501,16.7501,18155.9996
2006-12-14 12:50:00,33.86,33.87,33.82,33.82,32761.943401967743,16.755,16.76,16.7352,16.7352,32761.9434
2006-12-14 13:00:00,33.83,33.9,33.82,33.9,44527.8425803834,16.7402,16.7748,16.7352,16.7748,44527.8426
2006-12-14 13:10:00,33.9,34.0,33.9,33.99,64408.15498529263,16.7748,16.8243,16.7748,16.8194,64408.155
2006-12-14 13:20:00,34.0,34.16,34.0,34.16,95547.21574196166,16.8243,16.9035,16.8243,16.9035,95547.2157
2006-12-14 13:30:00,34.16,34.23,34.08,34.12,89055.6851607668,16.9035,16.9381,16.8639,16.8837,89055.6852
2006-12-14 13:40:00,34.12,34.25,34.07,34.13,107313.11492037732,16.8837,16.948,16.8589,16.8886,107313.1149
2006-12-14 13:50:00,34.12,34.24,33.95,34.2,207120.3976062481,16.8837,16.9431,16.7996,16.9233,207120.3976
2006-12-14 14:00:00,34.19,34.19,34.06,34.12,67451.05994522771,16.9183,16.9183,16.854,16.8837,67451.0599
2006-12-14 14:10:00,34.12,34.19,34.11,34.12,49396.49051627954,16.8837,16.9183,16.8787,16.8837,49396.4905
2006-12-14 14:20:00,34.12,34.13,34.06,34.07,27994.72563140278,16.8837,16.8886,16.854,16.8589,27994.7256
2006-12-14 14:30:00,34.07,34.16,34.03,34.14,34384.826047266455,16.8589,16.9035,16.8391,16.8936,34384.826
2006-12-14 14:40:00,34.13,34.14,34.1,34.12,31646.211583324883,16.8886,16.8936,16.8738,16.8837,31646.2116
2006-12-14 14:50:00,34.12,34.12,34.08,34.09,39253.47398316259,16.8837,16.8837,16.8639,16.8688,39253.474
2006-12-14 15:00:00,34.09,34.11,34.02,34.11,49396.49051627954,16.8688,16.8787,16.8342,16.8787,49396.4905
2006-12-14 15:10:00,34.11,34.12,34.09,34.12,49193.6301856172,16.8787,16.8837,16.8688,16.8837,49193.6302
2006-12-14 15:20:00,34.12,34.18,34.12,34.15,61973.83101734456,16.8837,16.9134,16.8837,16.8985,61973.831
2006-12-14 15:30:00,34.16,34.21,34.14,34.2,62683.84217466274,16.9035,16.9282,16.8936,16.9233,62683.8422
2006-12-14 15:40:00,34.2,34.29,34.2,34.25,141900.80129830612,16.9233,16.9678,16.9233,16.948,141900.8013
2006-12-14 15:50:00,34.24,34.26,34.23,34.23,179125.67197484532,16.9431,16.953,16.9381,16.9381,179125.672
2006-12-15 09:30:00,34.33,34.51,34.26,34.28,619738.3101734456,16.9876,17.0767,16.953,16.9629,619738.3102
2006-12-15 09:40:00,34.27,34.75,34.27,34.65,117456.13145349426,16.9579,17.1954,16.9579,17.1459,117456.1315
2006-12-15 09:50:00,34.64,34.67,34.53,34.53,76275.48432903945,17.141,17.1558,17.0866,17.0866,76275.4843
2006-12-15 10:00:00,34.51,34.52,34.38,34.38,121513.33806674104,17.0767,17.0816,17.0123,17.0123,121513.3381
2006-12-15 10:10:00,34.38,34.38,34.32,34.33,58018.05456942895,17.0123,17.0123,16.9826,16.9876,58018.0546
2006-12-15 10:20:00,34.32,34.36,34.28,34.3,39659.19464448728,16.9826,17.0024,16.9629,16.9728,39659.1946
2006-12-15 10:30:00,34.3,34.33,34.27,34.33,27386.14463941576,16.9728,16.9876,16.9579,16.9876,27386.1446
2006-12-15 10:40:00,34.33,34.34,34.18,34.18,45643.57439902627,16.9876,16.9925,16.9134,16.9134,45643.5744
2006-12-15 10:50:00,34.17,34.2,34.14,34.19,34689.11654325997,16.9084,16.9233,16.8936,16.9183,34689.1165
2006-12-15 11:00:00,34.18,34.21,34.14,34.15,45440.71406836393,16.9134,16.9282,16.8936,16.8985,45440.7141
2006-12-15 11:10:00,34.14,34.14,34.01,34.02,34384.826047266455,16.8936,16.8936,16.8293,16.8342,34384.826
2006-12-15 11:20:00,34.01,34.02,34.0,34.0,34587.6863779288,16.8293,16.8342,16.8243,16.8243,34587.6864
2006-12-15 11:30:00,34.0,34.0,33.95,33.95,30530.47976468201,16.8243,16.8243,16.7996,16.7996,30530.4798
2006-12-15 11:40:00,33.96,34.22,33.96,34.15,136423.57237042295,16.8045,16.9332,16.8045,16.8985,136423.5724
2006-12-15 11:50:00,34.14,34.18,34.13,34.17,16634.547114311797,16.8936,16.9134,16.8886,16.9084,16634.5471
2006-12-15 12:00:00,34.17,34.18,34.11,34.14,21198.904554214423,16.9084,16.9134,16.8787,16.8936,21198.9046
2006-12-15 12:10:00,34.13,34.2,34.13,34.19,19981.74257024039,16.8886,16.9233,16.8886,16.9183,19981.7426
2006-12-15 12:20:00,34.19,34.2,34.12,34.14,31443.35125266254,16.9183,16.9233,16.8837,16.8936,31443.3513
2006-12-15 12:30:00,34.15,34.28,34.13,34.27,55380.87027081855,16.8985,16.9629,16.8886,16.9579,55380.8703
2006-12-15 12:40:00,34.28,34.34,34.28,34.3,84592.75788619535,16.9629,16.9925,16.9629,16.9728,84592.7579
2006-12-15 12:50:00,34.3,34.3,34.25,34.26,23126.077695506643,16.9728,16.9728,16.948,16.953,23126.0777
2006-12-15 13:00:00,34.25,34.31,34.24,34.3,48483.61902829901,16.948,16.9777,16.9431,16.9728,48483.619
2006-12-15 13:10:00,34.29,34.29,34.14,34.25,13185.921493052034,16.9678,16.9678,16.8936,16.948,13185.9215
2006-12-15 13:20:00,34.25,34.26,34.23,34.25,58829.4958920783,16.948,16.953,16.9381,16.948,58829.4959
2006-12-15 13:30:00,34.25,34.25,34.19,34.2,78608.37813165635,16.948,16.948,16.9183,16.9233,78608.3781
2006-12-15 13:40:00,34.21,34.24,34.2,34.2,28299.016127396288,16.9282,16.9431,16.9233,16.9233,28299.0161
2006-12-15 13:50:00,34.21,34.24,34.2,34.24,23328.938026168984,16.9282,16.9431,16.9233,16.9431,23328.938
2006-12-15 14:00:00,34.23,34.26,34.23,34.25,39050.61365250025,16.9381,16.953,16.9381,16.948,39050.6137
2006-12-15 14:10:00,34.26,34.26,34.15,34.16,33877.67522061061,16.953,16.953,16.8985,16.9035,33877.6752
2006-12-15 14:20:00,34.16,34.3,34.15,34.24,75666.90333705244,16.9035,16.9728,16.8985,16.9431,75666.9033
2006-12-15 14:30:00,34.24,34.28,34.21,34.22,44730.702911045744,16.9431,16.9629,16.9282,16.9332,44730.7029
2006-12-15 14:40:00,34.2,34.27,34.18,34.22,48077.89836697434,16.9233,16.9579,16.9134,16.9332,48077.8984
2006-12-15 14:50:00,34.22,34.25,34.22,34.25,30834.770260675527,16.9332,16.948,16.9332,16.948,30834.7703
2006-12-15 15:00:00,34.25,34.27,34.23,34.25,40673.49629779896,16.948,16.9579,16.9381,16.948,40673.4963
2006-12-15 15:10:00,34.25,34.29,34.24,34.29,77289.78598235115,16.948,16.9678,16.9431,16.9678,77289.786
2006-12-15 15:20:00,34.29,34.3,34.24,34.26,64103.86448929912,16.9678,16.9728,16.9431,16.953,64103.8645
2006-12-15 15:30:00,34.26,34.28,34.25,34.25,78709.80829698752,16.953,16.9629,16.948,16.948,78709.8083
2006-12-15 15:40:00,34.25,34.29,34.24,34.27,163505.42651384522,16.948,16.9678,16.9431,16.9579,163505.4265
2006-12-15 15:50:00,34.27,34.3,34.25,34.27,138249.315346384,16.9579,16.9728,16.948,16.9579,138249.3153
2006-12-18 09:30:00,34.29,34.48,34.26,34.33,117658.9917841566,16.9678,17.0618,16.953,16.9876,117658.9918
2006-12-18 09:40:00,34.33,34.33,34.0,34.01,90171.41697940968,16.9876,16.9876,16.8243,16.8293,90171.417
2006-12-18 09:50:00,34.01,34.07,33.92,33.95,93112.8917740136,16.8293,16.8589,16.7847,16.7996,93112.8918
2006-12-18 10:00:00,33.95,34.01,33.92,33.94,78304.08763566284,16.7996,16.8293,16.7847,16.7946,78304.0876
2006-12-18 10:10:00,33.94,34.01,33.91,33.94,74449.74135307841,16.7946,16.8293,16.7798,16.7946,74449.7414
2006-12-18 10:20:00,33.94,33.97,33.87,33.89,77492.6463130135,16.7946,16.8095,16.76,16.7699,77492.6463
2006-12-18 10:30:00,33.88,33.94,33.88,33.91,52135.10498022112,16.7649,16.7946,16.7649,16.7798,52135.105
2006-12-18 10:40:00,33.91,34.01,33.91,34.0,31341.92108733137,16.7798,16.8293,16.7798,16.8243,31341.9211
2006-12-18 10:50:00,33.99,34.02,33.95,34.01,41484.93762044832,16.8194,16.8342,16.7996,16.8293,41484.9376
2006-12-18 11:00:00,34.01,34.02,33.93,33.94,34689.11654325997,16.8293,16.8342,16.7897,16.7946,34689.1165
2006-12-18 11:10:00,33.94,33.95,33.89,33.91,31037.630591337864,16.7946,16.7996,16.7699,16.7798,31037.6306
2006-12-18 11:20:00,33.91,33.97,33.91,33.93,42397.809108428846,16.7798,16.8095,16.7798,16.7897,42397.8091
2006-12-18 11:30:00,33.93,33.96,33.93,33.95,34181.96571660412,16.7897,16.8045,16.7897,16.7996,34181.9657
2006-12-18 11:40:00,33.95,33.96,33.9,33.9,24647.530175474185,16.7996,16.8045,16.7748,16.7748,24647.5302
2006-12-18 11:50:00,33.91,33.98,33.89,33.96,30429.04959935085,16.7798,16.8144,16.7699,16.8045,30429.0496
2006-12-18 12:00:00,33.96,33.96,33.92,33.95,52033.67481488995,16.8045,16.8045,16.7847,16.7996,52033.6748
2006-12-18 12:10:00,33.96,33.96,33.93,33.95,46455.01572167563,16.8045,16.8045,16.7897,16.7996,46455.0157
2006-12-18 12:20:00,33.95,33.97,33.92,33.97,22618.926868850795,16.7996,16.8095,16.7847,16.8095,22618.9269
2006-12-18 12:30:00,33.97,33.98,33.94,33.96,35703.41819657166,16.8095,16.8144,16.7946,16.8045,35703.4182
2006-12-18 12:40:00,33.96,34.0,33.95,33.98,36920.580180545694,16.8045,16.8243,16.7996,16.8144,36920.5802
2006-12-18 12:50:00,33.99,34.0,33.98,33.98,20894.614058220915,16.8194,16.8243,16.8144,16.8144,20894.6141
2006-12-18 13:00:00,33.98,33.98,33.93,33.93,21604.6252155391,16.8144,16.8144,16.7897,16.7897,21604.6252
2006-12-18 13:10:00,33.94,33.97,33.92,33.96,39963.48514048078,16.7946,16.8095,16.7847,16.8045,39963.4851
2006-12-18 13:20:00,33.96,33.98,33.94,33.94,24140.37934881834,16.8045,16.8144,16.7946,16.7946,24140.3793
2006-12-18 13:30:00,33.95,33.97,33.94,33.97,18257.42975961051,16.7996,16.8095,16.7946,16.8095,18257.4298
2006-12-18 13:40:00,33.97,33.99,33.96,33.98,23328.938026168984,16.8095,16.8194,16.8045,16.8144,23328.938
2006-12-18 13:50:00,33.99,34.0,33.94,33.97,33674.81488994827,16.8194,16.8243,16.7946,16.8095,33674.8149
2006-12-18 14:00:00,33.97,34.0,33.96,33.96,9940.15620245461,16.8095,16.8243,16.8045,16.8045,9940.1562
2006-12-18 14:10:00,33.96,34.0,33.96,33.99,22821.78719951313,16.8045,16.8243,16.8045,16.8194,22821.7872
2006-12-18 14:20:00,34.0,34.01,33.99,33.99,39152.04381783142,16.8243,16.8293,16.8194,16.8194,39152.0438
2006-12-18 14:30:00,33.99,34.01,33.97,33.97,18155.99959427934,16.8194,16.8293,16.8095,16.8095,18155.9996
2006-12-18 14:40:00,33.97,34.01,33.97,33.98,47469.31737498733,16.8095,16.8293,16.8095,16.8144,47469.3174
2006-12-18 14:50:00,33.98,33.98,33.93,33.93,21706.05538087027,16.8144,16.8144,16.7897,16.7897,21706.0554
2006-12-18 15:00:00,33.93,33.93,33.86,33.87,40470.63596713663,16.7897,16.7897,16.755,16.76,40470.636
2006-12-18 15:10:00,33.87,33.89,33.85,33.86,27284.714474084594,16.76,16.7699,16.7501,16.755,27284.7145
2006-12-18 15:20:00,33.86,33.87,33.85,33.85,20894.614058220915,16.755,16.76,16.7501,16.7501,20894.6141
2006-12-18 15:30:00,33.86,33.92,33.83,33.84,76478.34465970179,16.755,16.7847,16.7402,16.7451,76478.3447
2006-12-18 15:40:00,33.84,33.85,33.81,33.82,69986.81407850694,16.7451,16.7501,16.7303,16.7352,69986.8141
2006-12-18 15:50:00,33.81,33.82,33.76,33.77,176691.34800689726,16.7303,16.7352,16.7055,16.7105,176691.348
2006-12-19 09:30:00,33.77,33.79,33.58,33.7,73841.16036109139,16.7105,16.7204,16.6165,16.6759,73841.1604
2006-12-19 09:40:00,33.69,33.75,33.6,33.63,88244.24383811746,16.6709,16.7006,16.6264,16.6412,88244.2438
2006-12-19 09:50:00,33.63,33.66,33.61,33.64,61973.83101734456,16.6412,16.6561,16.6313,16.6462,61973.831
2006-12-19 10:00:00,33.64,33.67,33.61,33.62,33877.67522061061,16.6462,16.661,16.6313,16.6363,33877.6752
2006-12-19 10:10:00,33.62,33.79,33.61,33.76,51425.09382290293,16.6363,16.7204,16.6313,16.7055,51425.0938
2006-12-19 10:20:00,33.77,33.78,33.71,33.76,29516.17811137032,16.7105,16.7154,16.6808,16.7055,29516.1781
2006-12-19 10:30:00,33.77,33.97,33.76,33.84,128004.8686479359,16.7105,16.8095,16.7055,16.7451,128004.8686
2006-12-19 10:40:00,33.84,33.84,33.71,33.75,44933.563241708085,16.7451,16.7451,16.6808,16.7006,44933.5632
2006-12-19 10:50:00,33.75,33.77,33.71,33.76,61466.68019068871,16.7006,16.7105,16.6808,16.7055,61466.6802
2006-12-19 11:00:00,33.77,33.77,33.74,33.74,58119.48473476012,16.7105,16.7105,16.6956,16.6956,58119.4847
2006-12-19 11:10:00,33.74,33.75,33.58,33.58,53555.12729485749,16.6956,16.7006,16.6165,16.6165,53555.1273
2006-12-19 11:20:00,33.57,33.63,33.53,33.63,101328.73516583833,16.6115,16.6412,16.5917,16.6412,101328.7352
2006-12-19 11:30:00,33.62,33.67,33.58,33.64,40369.20580180546,16.6363,16.661,16.6165,16.6462,40369.2058
2006-12-19 11:40:00,33.65,33.72,33.62,33.71,25661.83182878588,16.6511,16.6857,16.6363,16.6808,25661.8318
2006-12-19 11:50:00,33.72,33.72,33.66,33.68,16938.837610305305,16.6857,16.6857,16.6561,16.666,16938.8376
2006-12-19 12:00:00,33.68,33.72,33.65,33.65,20083.17273557156,16.666,16.6857,16.6511,16.6511,20083.1727
2006-12-19 12:10:00,33.65,33.67,33.64,33.64,33471.95455928593,16.6511,16.661,16.6462,16.6462,33471.9546
2006-12-19 12:20:00,33.66,33.71,33.66,33.7,25256.111167461204,16.6561,16.6808,16.6561,16.6759,25256.1112
2006-12-19 12:30:00,33.69,33.72,33.64,33.64,32660.513236636576,16.6709,16.6857,16.6462,16.6462,32660.5132
2006-12-19 12:40:00,33.64,33.7,33.64,33.66,18866.010751597525,16.6462,16.6759,16.6462,16.6561,18866.0108
2006-12-19 12:50:00,33.65,33.68,33.6,33.63,30733.34009534436,16.6511,16.666,16.6264,16.6412,30733.3401
2006-12-19 13:00:00,33.63,33.66,33.63,33.65,13084.491327720863,16.6412,16.6561,16.6412,16.6511,13084.4913
2006-12-19 13:10:00,33.65,33.68,33.64,33.65,22111.77604219495,16.6511,16.666,16.6462,16.6511,22111.776
2006-12-19 13:20:00,33.65,33.69,33.65,33.65,23531.79835683132,16.6511,16.6709,16.6511,16.6511,23531.7984
2006-12-19 13:30:00,33.66,33.71,33.66,33.68,15315.954965006593,16.6561,16.6808,16.6561,16.666,15315.955
2006-12-19 13:40:00,33.69,33.74,33.68,33.72,23126.077695506643,16.6709,16.6956,16.666,16.6857,23126.0777
2006-12-19 13:50:00,33.72,33.73,33.68,33.73,25256.111167461204,16.6857,16.6907,16.666,16.6907,25256.1112
2006-12-19 14:00:00,33.73,33.81,33.73,33.75,70189.67440916928,16.6907,16.7303,16.6907,16.7006,70189.6744
2006-12-19 14:10:00,33.76,33.79,33.73,33.76,59235.216553402985,16.7055,16.7204,16.6907,16.7055,59235.2166
2006-12-19 14:20:00,33.75,33.82,33.75,33.78,46353.58555634446,16.7006,16.7352,16.7006,16.7154,46353.5856
2006-12-19 14:30:00,33.79,33.85,33.78,33.81,53555.12729485749,16.7204,16.7501,16.7154,16.7303,53555.1273
2006-12-19 14:40:00,33.8,33.88,33.8,33.86,51222.23349224059,16.7253,16.7649,16.7253,16.755,51222.2335
2006-12-19 14:50:00,33.86,33.92,33.86,33.92,56699.46242012375,16.755,16.7847,16.755,16.7847,56699.4624
2006-12-19 15:00:00,33.92,33.97,33.92,33.96,52743.685972208135,16.7847,16.8095,16.7847,16.8045,52743.686
2006-12-19 15:10:00,33.97,34.01,33.96,33.98,38949.18348716908,16.8095,16.8293,16.8045,16.8144,38949.1835
2006-12-19 15:20:00,33.99,33.99,33.95,33.96,21503.19505020793,16.8194,16.8194,16.7996,16.8045,21503.1951
2006-12-19 15:30:00,33.95,33.96,33.91,33.93,46252.155391013286,16.7996,16.8045,16.7798,16.7897,46252.1554
2006-12-19 15:40:00,33.91,33.93,33.91,33.93,42904.95993508469,16.7798,16.7897,16.7798,16.7897,42904.9599
2006-12-19 15:50:00,33.93,33.94,33.92,33.93,78608.37813165635,16.7897,16.7946,16.7847,16.7897,78608.3781
2006-12-20 09:30:00,33.93,33.95,33.84,33.88,22213.20620752612,16.7897,16.7996,16.7451,16.7649,22213.2062
2006-12-20 09:40:00,33.88,33.94,33.81,33.83,57916.624404097776,16.7649,16.7946,16.7303,16.7402,57916.6244
2006-12-20 09:50:00,33.83,33.89,33.82,33.87,25966.12232477939,16.7402,16.7699,16.7352,16.76,25966.1223
2006-12-20 10:00:00,33.87,33.95,33.87,33.94,60655.23886803936,16.76,16.7996,16.76,16.7946,60655.2389
2006-12-20 10:10:00,33.93,33.96,33.92,33.94,70392.53473983162,16.7897,16.8045,16.7847,16.7946,70392.5347
2006-12-20 10:20:00,33.93,33.98,33.93,33.96,33979.10538594178,16.7897,16.8144,16.7897,16.8045,33979.1054
2006-12-20 10:30:00,33.96,34.02,33.87,33.93,55380.87027081855,16.8045,16.8342,16.76,16.7897,55380.8703
2006-12-20 10:40:00,33.94,33.98,33.9,33.91,36311.99918855868,16.7946,16.8144,16.7748,16.7798,36311.9992
2006-12-20 10:50:00,33.9,33.99,33.87,33.95,46962.16654833147,16.7748,16.8194,16.76,16.7996,46962.1665
2006-12-20 11:00:00,33.96,34.05,33.92,33.92,52439.395476214624,16.8045,16.849,16.7847,16.7847,52439.3955
2006-12-20 11:10:00,33.92,33.94,33.89,33.91,26270.412820772897,16.7847,16.7946,16.7699,16.7798,26270.4128
2006-12-20 11:20:00,33.91,33.91,33.87,33.88,28501.87645805863,16.7798,16.7798,16.76,16.7649,28501.8765
2006-12-20 11:30:00,33.89,33.99,33.87,33.96,45034.993407039256,16.7699,16.8194,16.76,16.8045,45034.9934
2006-12-20 11:40:00,33.97,33.97,33.94,33.96,15417.385130337763,16.8095,16.8095,16.7946,16.8045,15417.3851
2006-12-20 11:50:00,33.96,33.99,33.94,33.98,26574.703316766405,16.8045,16.8194,16.7946,16.8144,26574.7033
2006-12-20 12:00:00,33.98,34.04,33.97,34.01,74754.03184907191,16.8144,16.8441,16.8095,16.8293,74754.0318
2006-12-20 12:10:00,34.0,34.02,33.96,33.98,16228.826452987118,16.8243,16.8342,16.8045,16.8144,16228.8265
2006-12-20 12:20:00,33.97,34.01,33.97,34.01,32051.93224464956,16.8095,16.8293,16.8095,16.8293,32051.9322
2006-12-20 12:30:00,34.0,34.01,33.98,33.99,20488.89339689624,16.8243,16.8293,16.8144,16.8194,20488.8934
2006-12-20 12:40:00,33.98,33.99,33.95,33.98,17344.558271629983,16.8144,16.8194,16.7996,16.8144,17344.5583
2006-12-20 12:50:00,33.98,34.06,33.97,34.06,13794.502485039053,16.8144,16.854,16.8095,16.854,13794.5025
2006-12-20 13:00:00,34.06,34.07,33.99,34.01,16837.407444974135,16.854,16.8589,16.8194,16.8293,16837.4074
2006-12-20 13:10:00,34.01,34.02,33.98,34.02,27487.57480474693,16.8293,16.8342,16.8144,16.8342,27487.5748
2006-12-20 13:20:00,34.02,34.03,33.99,34.0,13388.781823714373,16.8342,16.8391,16.8194,16.8243,13388.7818
2006-12-20 13:30:00,34.01,34.01,33.98,34.0,18155.99959427934,16.8293,16.8293,16.8144,16.8243,18155.9996
2006-12-20 13:40:00,34.0,34.01,33.97,34.01,15113.094634344254,16.8243,16.8293,16.8095,16.8293,15113.0946
2006-12-20 13:50:00,34.01,34.01,33.98,34.01,16533.116948980627,16.8293,16.8293,16.8144,16.8293,16533.1169
2006-12-20 14:00:00,34.0,34.02,33.99,34.01,20691.75372755857,16.8243,16.8342,16.8194,16.8293,20691.7537
2006-12-20 14:10:00,34.0,34.03,33.98,34.0,33877.67522061061,16.8243,16.8391,16.8144,16.8243,33877.6752
2006-12-20 14:20:00,34.0,34.06,33.99,34.0,19677.45207424688,16.8243,16.854,16.8194,16.8243,19677.4521
2006-12-20 14:30:00,34.01,34.04,33.99,34.04,45947.86489501978,16.8293,16.8441,16.8194,16.8441,45947.8649
2006-12-20 14:40:00,34.03,34.1,34.03,34.09,53352.26696419515,16.8391,16.8738,16.8391,16.8688,53352.267
2006-12-20 14:50:00,34.1,34.1,34.06,34.07,47469.31737498733,16.8738,16.8738,16.854,16.8589,47469.3174
2006-12-20 15:00:00,34.07,34.09,34.05,34.06,40267.77563647429,16.8589,16.8688,16.849,16.854,40267.7756
2006-12-20 15:10:00,34.07,34.1,34.05,34.1,52135.10498022112,16.8589,16.8738,16.849,16.8738,52135.105
2006-12-20 15:20:00,34.09,34.09,34.06,34.08,28197.58596206512,16.8688,16.8688,16.854,16.8639,28197.586
2006-12-20 15:30:00,34.07,34.11,34.05,34.1,55482.30043614971,16.8589,16.8787,16.849,16.8738,55482.3004
2006-12-20 15:40:00,34.1,34.11,34.07,34.11,52845.116137539306,16.8738,16.8787,16.8589,16.8787,52845.1161
2006-12-20 15:50:00,34.11,34.14,34.08,34.12,86114.2103661629,16.8787,16.8936,16.8639,16.8837,86114.2104
2006-12-21 09:30:00,34.09,34.17,33.95,34.08,60959.52936403286,16.8688,16.9084,16.7996,16.8639,60959.5294
2006-12-21 09:40:00,34.08,34.25,34.01,34.18,57003.75291611726,16.8639,16.948,16.8293,16.9134,57003.7529
2006-12-21 09:50:00,34.2,34.2,34.06,34.08,26676.13348209757,16.9233,16.9233,16.854,16.8639,26676.1335
2006-12-21 10:00:00,34.08,34.19,34.07,34.13,32356.22274064307,16.8639,16.9183,16.8589,16.8886,32356.2227
2006-12-21 10:10:00,34.13,34.13,34.06,34.08,39862.05497514961,16.8886,16.8886,16.854,16.8639,39862.055
2006-12-21 10:20:00,34.08,34.12,34.03,34.11,26676.13348209757,16.8639,16.8837,16.8391,16.8787,26676.1335
2006-12-21 10:30:00,34.11,34.13,34.07,34.09,51627.95415356527,16.8787,16.8886,16.8589,16.8688,51627.9542
2006-12-21 10:40:00,34.09,34.16,34.08,34.1,28299.016127396288,16.8688,16.9035,16.8639,16.8738,28299.0161
2006-12-21 10:50:00,34.1,34.11,34.08,34.1,7607.262399837712,16.8738,16.8787,16.8639,16.8738,7607.2624
2006-12-21 11:00:00,34.09,34.12,34.09,34.12,18561.720255604017,16.8688,16.8837,16.8688,16.8837,18561.7203
2006-12-21 11:10:00,34.12,34.12,34.08,34.08,11664.469013084492,16.8837,16.8837,16.8639,16.8639,11664.469
2006-12-21 11:20:00,34.09,34.12,34.08,34.08,12273.050005071507,16.8688,16.8837,16.8639,16.8639,12273.05
2006-12-21 11:30:00,34.08,34.11,34.08,34.1,15823.10579166244,16.8639,16.8787,16.8639,16.8738,15823.1058
2006-12-21 11:40:00,34.1,34.11,34.09,34.1,9838.72603712344,16.8738,16.8787,16.8688,16.8738,9838.726
2006-12-21 11:50:00,34.1,34.11,34.04,34.04,17141.697940967642,16.8738,16.8787,16.8441,16.8441,17141.6979
2006-12-21 12:00:00,34.04,34.04,33.97,33.98,19677.45207424688,16.8441,16.8441,16.8095,16.8144,19677.4521
2006-12-21 12:10:00,33.98,34.0,33.95,33.99,34080.53555127295,16.8144,16.8243,16.7996,16.8194,34080.5356
2006-12-21 12:20:00,33.98,34.0,33.94,33.96,66842.47895324069,16.8144,16.8243,16.7946,16.8045,66842.479
2006-12-21 12:30:00,33.96,33.96,33.86,33.87,65828.177299929,16.8045,16.8045,16.755,16.76,65828.1773
2006-12-21 12:40:00,33.86,33.86,33.78,33.8,31544.781417993712,16.755,16.755,16.7154,16.7253,31544.7814
2006-12-21 12:50:00,33.79,33.87,33.79,33.85,17953.139263617,16.7204,16.76,16.7204,16.7501,17953.1393
2006-12-21 13:00:00,33.84,33.85,33.77,33.85,25661.83182878588,16.7451,16.7501,16.7105,16.7501,25661.8318
2006-12-21 13:10:00,33.88,33.91,33.86,33.9,17547.41860229232,16.7649,16.7798,16.755,16.7748,17547.4186
2006-12-21 13:20:00,33.9,33.93,33.89,33.93,13794.502485039053,16.7748,16.7897,16.7699,16.7897,13794.5025
2006-12-21 13:30:00,33.93,33.94,33.9,33.94,24038.94918348717,16.7897,16.7946,16.7748,16.7946,24038.9492
2006-12-21 13:40:00,33.95,33.95,33.91,33.91,12881.630997058524,16.7996,16.7996,16.7798,16.7798,12881.631
2006-12-21 13:50:00,33.92,33.94,33.89,33.89,21604.6252155391,16.7847,16.7946,16.7699,16.7699,21604.6252
2006-12-21 14:00:00,33.89,33.95,33.83,33.92,16735.977279642964,16.7699,16.7996,16.7402,16.7847,16735.9773
2006-12-21 14:10:00,33.92,33.93,33.91,33.91,9940.15620245461,16.7847,16.7897,16.7798,16.7798,9940.1562
2006-12-21 14:20:00,33.92,33.96,33.91,33.91,48889.339689623695,16.7847,16.8045,16.7798,16.7798,48889.3397
2006-12-21 14:30:00,33.91,33.93,33.9,33.91,13591.642154376712,16.7798,16.7897,16.7748,16.7798,13591.6422
2006-12-21 14:40:00,33.91,33.93,33.9,33.91,36007.70869256517,16.7798,16.7897,16.7748,16.7798,36007.7087
2006-12-21 14:50:00,33.91,33.91,33.79,33.87,66639.61862257836,16.7798,16.7798,16.7204,16.76,66639.6186
2006-12-21 15:00:00,33.86,33.88,33.82,33.85,15620.245461000102,16.755,16.7649,16.7352,16.7501,15620.2455
2006-12-21 15:10:00,33.85,33.89,33.84,33.87,23734.658687493666,16.7501,16.7699,16.7451,16.76,23734.6587
2006-12-21 15:20:00,33.86,33.86,33.82,33.85,25053.250836798863,16.755,16.755,16.7352,16.7501,25053.2508
2006-12-21 15:30:00,33.85,33.87,33.83,33.84,30733.34009534436,16.7501,16.76,16.7402,16.7451,30733.3401
2006-12-21 15:40:00,33.84,33.84,33.75,33.75,46759.30621766914,16.7451,16.7451,16.7006,16.7006,46759.3062
2006-12-21 15:50:00,33.76,33.79,33.74,33.79,128004.8686479359,16.7055,16.7204,16.6956,16.7204,128004.8686
2006-12-22 09:30:00,33.79,33.79,33.54,33.58,80636.98143827975,16.7204,16.7204,16.5967,16.6165,80636.9814
2006-12-22 09:40:00,33.57,33.61,33.51,33.57,118876.15376813064,16.6115,16.6313,16.5818,16.6115,118876.1538
2006-12-22 09:50:00,33.57,33.57,33.48,33.5,36007.70869256517,16.6115,16.6115,16.567,16.5769,36007.7087
2006-12-22 10:00:00,33.51,33.51,33.4,33.43,58525.2053960848,16.5818,16.5818,16.5274,16.5422,58525.2054
2006-12-22 10:10:00,33.42,33.5,33.39,33.5,58829.4958920783,16.5373,16.5769,16.5225,16.5769,58829.4959
2006-12-22 10:20:00,33.5,33.5,33.37,33.43,74246.88102241607,16.5769,16.5769,16.5126,16.5422,74246.881
2006-12-22 10:30:00,33.42,33.42,33.36,33.36,71711.12688913682,16.5373,16.5373,16.5076,16.5076,71711.1269
2006-12-22 10:40:00,33.38,33.4,33.33,33.33,45542.1442336951,16.5175,16.5274,16.4928,16.4928,45542.1442
2006-12-22 10:50:00,33.33,33.37,33.23,33.31,54873.71944416269,16.4928,16.5126,16.4433,16.4829,54873.7194
2006-12-22 11:00:00,33.31,33.37,33.29,33.37,24850.39050613653,16.4829,16.5126,16.473,16.5126,24850.3905
2006-12-22 11:10:00,33.36,33.36,33.23,33.23,31747.64174865605,16.5076,16.5076,16.4433,16.4433,31747.6417
2006-12-22 11:20:00,33.23,33.25,33.12,33.13,79724.10995029921,16.4433,16.4532,16.3889,16.3938,79724.11
2006-12-22 11:30:00,33.12,33.23,33.1,33.22,69885.38391317578,16.3889,16.4433,16.379,16.4383,69885.3839
2006-12-22 11:40:00,33.23,33.24,33.18,33.2,26067.55249011056,16.4433,16.4482,16.4185,16.4284,26067.5525
2006-12-22 11:50:00,33.2,33.23,33.2,33.22,19271.731412922203,16.4284,16.4433,16.4284,16.4383,19271.7314
2006-12-22 12:00:00,33.23,33.24,33.21,33.22,36819.15001521452,16.4433,16.4482,16.4334,16.4383,36819.15
2006-12-22 12:10:00,33.22,33.24,33.18,33.21,37224.870676539205,16.4383,16.4482,16.4185,16.4334,37224.8707
2006-12-22 12:20:00,33.21,33.22,33.2,33.21,22821.78719951313,16.4334,16.4383,16.4284,16.4334,22821.7872
2006-12-22 12:30:00,33.2,33.22,33.19,33.22,25560.40166345471,16.4284,16.4383,16.4235,16.4383,25560.4017
2006-12-22 12:40:00,33.22,33.32,33.21,33.28,39557.7644791561,16.4383,16.4878,16.4334,16.468,39557.7645
2006-12-22 12:50:00,33.27,33.4,33.27,33.31,208033.26909422863,16.4631,16.5274,16.4631,16.4829,208033.2691
2006-12-22 13:00:00,33.31,33.31,33.26,33.28,15315.954965006593,16.4829,16.4829,16.4581,16.468,15315.955
2006-12-22 13:10:00,33.28,33.37,33.28,33.36,19981.74257024039,16.468,16.5126,16.468,16.5076,19981.7426
2006-12-22 13:20:00,33.36,33.39,33.25,33.27,46252.155391013286,16.5076,16.5225,16.4532,16.4631,46252.1554
2006-12-22 13:30:00,33.27,33.35,33.26,33.35,25864.69215944822,16.4631,16.5027,16.4581,16.5027,25864.6922
2006-12-22 13:40:00,33.35,33.37,33.33,33.36,26878.99381275992,16.5027,16.5126,16.4928,16.5076,26878.9938
2006-12-22 13:50:00,33.37,33.42,33.36,33.4,32863.37356729891,16.5126,16.5373,16.5076,16.5274,32863.3736
2006-12-22 14:00:00,33.4,33.41,33.36,33.38,34181.96571660412,16.5274,16.5324,16.5076,16.5175,34181.9657
2006-12-22 14:10:00,33.37,33.4,33.35,33.36,26371.842986104068,16.5126,16.5274,16.5027,16.5076,26371.843
2006-12-22 14:20:00,33.36,33.37,33.33,33.35,31139.06075666904,16.5076,16.5126,16.4928,16.5027,31139.0608
2006-12-22 14:30:00,33.34,33.36,33.34,33.35,33066.233897961254,16.4977,16.5076,16.4977,16.5027,33066.2339
2006-12-22 14:40:00,33.35,33.35,33.32,33.34,26270.412820772897,16.5027,16.5027,16.4878,16.4977,26270.4128
2006-12-22 14:50:00,33.33,33.38,33.33,33.37,38644.89299117558,16.4928,16.5175,16.4928,16.5126,38644.893
2006-12-22 15:00:00,33.37,33.41,33.36,33.37,41383.50745511715,16.5126,16.5324,16.5076,16.5126,41383.5075
2006-12-22 15:10:00,33.38,33.4,33.37,33.38,22923.217364844302,16.5175,16.5274,16.5126,16.5175,22923.2174
2006-12-22 15:20:00,33.39,33.39,33.34,33.35,25966.12232477939,16.5225,16.5225,16.4977,16.5027,25966.1223
2006-12-22 15:30:00,33.36,33.4,33.35,33.37,38442.03266051324,16.5076,16.5274,16.5027,16.5126,38442.0327
2006-12-22 15:40:00,33.38,33.4,33.36,33.37,66639.61862257836,16.5175,16.5274,16.5076,16.5126,66639.6186
2006-12-22 15:50:00,33.37,33.37,33.31,33.31,85302.76904351354,16.5126,16.5126,16.4829,16.4829,85302.769
2006-12-26 09:30:00,33.47,33.54,33.4,33.4,53047.97646820165,16.562,16.5967,16.5274,16.5274,53047.9765
2006-12-26 09:40:00,33.4,33.52,33.4,33.45,42296.37894309768,16.5274,16.5868,16.5274,16.5521,42296.3789
2006-12-26 09:50:00,33.45,33.55,33.44,33.5,45643.57439902627,16.5521,16.6016,16.5472,16.5769,45643.5744
2006-12-26 10:00:00,33.51,33.52,33.48,33.52,41484.93762044832,16.5818,16.5868,16.567,16.5868,41484.9376
2006-12-26 10:10:00,33.52,33.52,33.51,33.52,10143.016533116948,16.5868,16.5868,16.5818,16.5868,10143.0165
2006-12-26 10:20:00,33.52,33.52,33.49,33.5,40267.77563647429,16.5868,16.5868,16.5719,16.5769,40267.7756
2006-12-26 10:30:00,33.51,33.51,33.49,33.5,15011.664469013083,16.5818,16.5818,16.5719,16.5769,15011.6645
2006-12-26 10:40:00,33.5,33.5,33.49,33.49,8722.994218480577,16.5769,16.5769,16.5719,16.5719,8722.9942
2006-12-26 10:50:00,33.49,33.5,33.45,33.45,33776.24505527944,16.5719,16.5769,16.5521,16.5521,33776.2451
2006-12-26 11:00:00,33.45,33.48,33.45,33.47,50005.07150826656,16.5521,16.567,16.5521,16.562,50005.0715
2006-12-26 11:10:00,33.47,33.47,33.45,33.46,31950.50207931839,16.562,16.562,16.5521,16.5571,31950.5021
2006-12-26 11:20:00,33.46,33.47,33.45,33.47,17344.558271629983,16.5571,16.562,16.5521,16.562,17344.5583
2006-12-26 11:30:00,33.47,33.49,33.46,33.49,18967.440916928696,16.562,16.5719,16.5571,16.5719,18967.4409
2006-12-26 11:40:00,33.49,33.52,33.49,33.52,16431.686783649457,16.5719,16.5868,16.5719,16.5868,16431.6868
2006-12-26 11:50:00,33.52,33.52,33.5,33.52,14403.083477026068,16.5868,16.5868,16.5769,16.5868,14403.0835
2006-12-26 12:00:00,33.52,33.52,33.51,33.52,13490.21198904554,16.5868,16.5868,16.5818,16.5868,13490.212
2006-12-26 12:10:00,33.52,33.52,33.51,33.51,5274.368597220813,16.5868,16.5868,16.5818,16.5818,5274.3686
2006-12-26 12:20:00,33.52,33.54,33.51,33.53,22821.78719951313,16.5868,16.5967,16.5818,16.5917,22821.7872
2006-12-26 12:30:00,33.54,33.54,33.51,33.51,6998.681407850695,16.5967,16.5967,16.5818,16.5818,6998.6814
2006-12-26 12:40:00,33.51,33.53,33.51,33.52,15315.954965006593,16.5818,16.5917,16.5818,16.5868,15315.955
2006-12-26 12:50:00,33.52,33.52,33.49,33.5,21604.6252155391,16.5868,16.5868,16.5719,16.5769,21604.6252
2006-12-26 13:00:00,33.5,33.52,33.5,33.51,14200.223146363727,16.5769,16.5868,16.5769,16.5818,14200.2231
2006-12-26 13:10:00,33.51,33.52,33.5,33.52,22314.636372857287,16.5818,16.5868,16.5769,16.5868,22314.6364
2006-12-26 13:20:00,33.52,33.52,33.49,33.5,15823.10579166244,16.5868,16.5868,16.5719,16.5769,15823.1058
2006-12-26 13:30:00,33.5,33.5,33.48,33.49,17141.697940967642,16.5769,16.5769,16.567,16.5719,17141.6979
2006-12-26 13:40:00,33.49,33.5,33.48,33.49,21706.05538087027,16.5719,16.5769,16.567,16.5719,21706.0554
2006-12-26 13:50:00,33.5,33.5,33.47,33.47,19880.31240490922,16.5769,16.5769,16.562,16.562,19880.3124
2006-12-26 14:00:00,33.48,33.48,33.44,33.45,16431.686783649457,16.567,16.567,16.5472,16.5521,16431.6868
2006-12-26 14:10:00,33.45,33.49,33.45,33.48,16431.686783649457,16.5521,16.5719,16.5521,16.567,16431.6868
2006-12-26 14:20:00,33.49,33.52,33.44,33.45,23734.658687493666,16.5719,16.5868,16.5472,16.5521,23734.6587
2006-12-26 14:30:00,33.44,33.5,33.44,33.5,17141.697940967642,16.5472,16.5769,16.5472,16.5769,17141.6979
2006-12-26 14:40:00,33.48,33.49,33.44,33.47,19880.31240490922,16.567,16.5719,16.5472,16.562,19880.3124
2006-12-26 14:50:00,33.47,33.48,33.42,33.44,21401.764884876764,16.562,16.567,16.5373,16.5472,21401.7649
2006-12-26 15:00:00,33.45,33.5,33.44,33.47,19474.59174358454,16.5521,16.5769,16.5472,16.562,19474.5917
2006-12-26 15:10:00,33.48,33.52,33.48,33.51,17648.84876762349,16.567,16.5868,16.567,16.5818,17648.8488
2006-12-26 15:20:00,33.51,33.52,33.49,33.49,18967.440916928696,16.5818,16.5868,16.5719,16.5719,18967.4409
2006-12-26 15:30:00,33.48,33.54,33.48,33.53,24140.37934881834,16.567,16.5967,16.567,16.5917,24140.3793
2006-12-26 15:40:00,33.53,33.55,33.51,33.51,32051.93224464956,16.5917,16.6016,16.5818,16.5818,32051.9322
2006-12-26 15:50:00,33.51,33.56,33.48,33.49,66538.18845724719,16.5818,16.6066,16.567,16.5719,66538.1885
2006-12-27 09:30:00,33.57,33.7,33.57,33.7,52642.255806876965,16.6115,16.6759,16.6115,16.6759,52642.2558
2006-12-27 09:40:00,33.69,33.71,33.58,33.64,32356.22274064307,16.6709,16.6808,16.6165,16.6462,32356.2227
2006-12-27 09:50:00,33.62,33.69,33.57,33.58,30733.34009534436,16.6363,16.6709,16.6115,16.6165,30733.3401
2006-12-27 10:00:00,33.58,33.63,33.58,33.62,51019.37316157825,16.6165,16.6412,16.6165,16.6363,51019.3732
2006-12-27 10:10:00,33.61,33.67,33.61,33.67,38847.75332183792,16.6313,16.661,16.6313,16.661,38847.7533
2006-12-27 10:20:00,33.67,33.71,33.66,33.69,48280.75869763668,16.661,16.6808,16.6561,16.6709,48280.7587
2006-12-27 10:30:00,33.7,33.74,33.68,33.74,47063.59671366264,16.6759,16.6956,16.666,16.6956,47063.5967
2006-12-27 10:40:00,33.74,33.77,33.73,33.77,39253.47398316259,16.6956,16.7105,16.6907,16.7105,39253.474
2006-12-27 10:50:00,33.77,33.84,33.77,33.82,70798.2554011563,16.7105,16.7451,16.7105,16.7352,70798.2554
2006-12-27 11:00:00,33.82,33.82,33.79,33.8,19271.731412922203,16.7352,16.7352,16.7204,16.7253,19271.7314
2006-12-27 11:10:00,33.78,33.85,33.78,33.82,37732.02150319505,16.7154,16.7501,16.7154,16.7352,37732.0215
2006-12-27 11:20:00,33.83,33.85,33.81,33.85,22517.496703519628,16.7402,16.7501,16.7303,16.7501,22517.4967
2006-12-27 11:30:00,33.86,33.86,33.8,33.8,31747.64174865605,16.755,16.755,16.7253,16.7253,31747.6417
2006-12-27 11:40:00,33.79,33.81,33.74,33.74,24241.809514149507,16.7204,16.7303,16.6956,16.6956,24241.8095
2006-12-27 11:50:00,33.72,33.82,33.72,33.82,41079.216959123645,16.6857,16.7352,16.6857,16.7352,41079.217
2006-12-27 12:00:00,33.81,33.81,33.76,33.77,10853.027690435136,16.7303,16.7303,16.7055,16.7105,10853.0277
2006-12-27 12:10:00,33.77,33.78,33.72,33.75,30733.34009534436,16.7105,16.7154,16.6857,16.7006,30733.3401
2006-12-27 12:20:00,33.74,33.76,33.72,33.72,17243.128106298813,16.6956,16.7055,16.6857,16.6857,17243.1281
2006-12-27 12:30:00,33.72,33.77,33.72,33.77,21706.05538087027,16.6857,16.7105,16.6857,16.7105,21706.0554
2006-12-27 12:40:00,33.78,33.79,33.72,33.72,16228.826452987118,16.7154,16.7204,16.6857,16.6857,16228.8265
2006-12-27 12:50:00,33.72,33.75,33.7,33.74,29516.17811137032,16.6857,16.7006,16.6759,16.6956,29516.1781
2006-12-27 13:00:00,33.75,33.77,33.74,33.77,10447.307029110458,16.7006,16.7105,16.6956,16.7105,10447.307
2006-12-27 13:10:00,33.77,33.77,33.75,33.75,12273.050005071507,16.7105,16.7105,16.7006,16.7006,12273.05
2006-12-27 13:20:00,33.76,33.78,33.72,33.74,53656.55746018866,16.7055,16.7154,16.6857,16.6956,53656.5575
2006-12-27 13:30:00,33.75,33.75,33.71,33.71,22821.78719951313,16.7006,16.7006,16.6808,16.6808,22821.7872
2006-12-27 13:40:00,33.71,33.73,33.71,33.72,31747.64174865605,16.6808,16.6907,16.6808,16.6857,31747.6417
2006-12-27 13:50:00,33.73,33.81,33.72,33.81,20996.04422355209,16.6907,16.7303,16.6857,16.7303,20996.0442
2006-12-27 14:00:00,33.82,33.86,33.81,33.83,27893.29546607161,16.7352,16.755,16.7303,16.7402,27893.2955
2006-12-27 14:10:00,33.83,33.87,33.81,33.83,26473.27315143524,16.7402,16.76,16.7303,16.7402,26473.2732
2006-12-27 14:20:00,33.84,33.87,33.83,33.85,17243.128106298813,16.7451,16.76,16.7402,16.7501,17243.1281
2006-12-27 14:30:00,33.85,33.87,33.84,33.86,22213.20620752612,16.7501,16.76,16.7451,16.755,22213.2062
2006-12-27 14:40:00,33.85,33.86,33.83,33.84,16431.686783649457,16.7501,16.755,16.7402,16.7451,16431.6868
2006-12-27 14:50:00,33.83,33.83,33.76,33.81,45947.86489501978,16.7402,16.7402,16.7055,16.7303,45947.8649
2006-12-27 15:00:00,33.81,33.82,33.79,33.8,18358.85992494168,16.7303,16.7352,16.7204,16.7253,18358.8599
2006-12-27 15:10:00,33.8,33.82,33.79,33.82,17040.267775636476,16.7253,16.7352,16.7204,16.7352,17040.2678
2006-12-27 15:20:00,33.82,33.85,33.81,33.82,23734.658687493666,16.7352,16.7501,16.7303,16.7352,23734.6587
2006-12-27 15:30:00,33.82,33.84,33.82,33.83,23430.36819150015,16.7352,16.7451,16.7352,16.7402,23430.3682
2006-12-27 15:40:00,33.83,33.85,33.83,33.84,54062.27812151334,16.7402,16.7501,16.7402,16.7451,54062.2781
2006-12-27 15:50:00,33.83,33.85,33.78,33.82,123339.0810427021,16.7402,16.7501,16.7154,16.7352,123339.081
2006-12-28 09:30:00,33.79,33.82,33.58,33.79,43614.97109240288,16.7204,16.7352,16.6165,16.7204,43614.9711
2006-12-28 09:40:00,33.8,33.9,33.8,33.84,32051.93224464956,16.7253,16.7748,16.7253,16.7451,32051.9322
2006-12-28 09:50:00,33.83,33.86,33.76,33.78,53250.83679886398,16.7402,16.755,16.7055,16.7154,53250.8368
2006-12-28 10:00:00,33.77,33.82,33.73,33.82,104878.79095242923,16.7105,16.7352,16.6907,16.7352,104878.791
2006-12-28 10:10:00,33.82,33.82,33.73,33.75,34080.53555127295,16.7352,16.7352,16.6907,16.7006,34080.5356
2006-12-28 10:20:00,33.75,33.76,33.73,33.75,20286.033066233897,16.7006,16.7055,16.6907,16.7006,20286.0331
2006-12-28 10:30:00,33.75,33.76,33.73,33.73,49396.49051627954,16.7006,16.7055,16.6907,16.6907,49396.4905
2006-12-28 10:40:00,33.74,33.77,33.73,33.77,26980.423978091083,16.6956,16.7105,16.6907,16.7105,26980.424
2006-12-28 10:50:00,33.73,33.77,33.73,33.76,31240.490922000205,16.6907,16.7105,16.6907,16.7055,31240.4909
2006-12-28 11:00:00,33.76,33.76,33.69,33.69,39456.33431382493,16.7055,16.7055,16.6709,16.6709,39456.3343
2006-12-28 11:10:00,33.7,33.72,33.67,33.71,20793.183892889745,16.6759,16.6857,16.661,16.6808,20793.1839
2006-12-28 11:20:00,33.71,33.71,33.69,33.7,11461.608682422151,16.6808,16.6808,16.6709,16.6759,11461.6087
2006-12-28 11:30:00,33.7,33.72,33.7,33.72,19778.88223957805,16.6759,16.6857,16.6759,16.6857,19778.8822
2006-12-28 11:40:00,33.71,33.72,33.68,33.69,12577.340501065017,16.6808,16.6857,16.666,16.6709,12577.3405
2006-12-28 11:50:00,33.69,33.71,33.62,33.64,13997.36281570139,16.6709,16.6808,16.6363,16.6462,13997.3628
2006-12-28 12:00:00,33.62,33.64,33.59,33.63,21706.05538087027,16.6363,16.6462,16.6214,16.6412,21706.0554
2006-12-28 12:10:00,33.63,33.63,33.62,33.62,6085.809919870169,16.6412,16.6412,16.6363,16.6363,6085.8099
2006-12-28 12:20:00,33.62,33.63,33.62,33.62,8012.983061162389,16.6363,16.6412,16.6363,16.6363,8012.9831
2006-12-28 12:30:00,33.62,33.69,33.62,33.69,20387.463231565067,16.6363,16.6709,16.6363,16.6709,20387.4632
2006-12-28 12:40:00,33.69,33.7,33.66,33.68,8925.854549142916,16.6709,16.6759,16.6561,16.666,8925.8545
2006-12-28 12:50:00,33.67,33.68,33.64,33.64,10751.597525103964,16.661,16.666,16.6462,16.6462,10751.5975
2006-12-28 13:00:00,33.65,33.65,33.6,33.6,11258.748351759814,16.6511,16.6511,16.6264,16.6264,11258.7484
2006-12-28 13:10:00,33.6,33.61,33.59,33.6,6998.681407850695,16.6264,16.6313,16.6214,16.6264,6998.6814
2006-12-28 13:20:00,33.59,33.59,33.57,33.57,11664.469013084492,16.6214,16.6214,16.6115,16.6115,11664.469
2006-12-28 13:30:00,33.58,33.61,33.57,33.61,23531.79835683132,16.6165,16.6313,16.6115,16.6313,23531.7984
2006-12-28 13:40:00,33.6,33.61,33.53,33.54,20083.17273557156,16.6264,16.6313,16.5917,16.5967,20083.1727
2006-12-28 13:50:00,33.53,33.55,33.53,33.55,14808.804138350746,16.5917,16.6016,16.5917,16.6016,14808.8041
2006-12-28 14:00:00,33.54,33.55,33.53,33.54,33471.95455928593,16.5967,16.6016,16.5917,16.5967,33471.9546
2006-12-28 14:10:00,33.55,33.64,33.54,33.62,32660.513236636576,16.6016,16.6462,16.5967,16.6363,32660.5132
2006-12-28 14:20:00,33.62,33.63,33.61,33.61,18257.42975961051,16.6363,16.6412,16.6313,16.6313,18257.4298
2006-12-28 14:30:00,33.62,33.67,33.61,33.66,21503.19505020793,16.6363,16.661,16.6313,16.6561,21503.1951
2006-12-28 14:40:00,33.66,33.71,33.66,33.69,34181.96571660412,16.6561,16.6808,16.6561,16.6709,34181.9657
2006-12-28 14:50:00,33.68,33.68,33.66,33.66,18866.010751597525,16.666,16.666,16.6561,16.6561,18866.0108
2006-12-28 15:00:00,33.66,33.7,33.65,33.66,35906.278527234,16.6561,16.6759,16.6511,16.6561,35906.2785
2006-12-28 15:10:00,33.66,33.68,33.64,33.65,13997.36281570139,16.6561,16.666,16.6462,16.6511,13997.3628
2006-12-28 15:20:00,33.64,33.65,33.58,33.58,21198.904554214423,16.6462,16.6511,16.6165,16.6165,21198.9046
2006-12-28 15:30:00,33.58,33.64,33.58,33.64,22720.357034181965,16.6165,16.6462,16.6165,16.6462,22720.357
2006-12-28 15:40:00,33.64,33.64,33.59,33.59,29719.03844203266,16.6462,16.6462,16.6214,16.6214,29719.0384
2006-12-28 15:50:00,33.59,33.65,33.58,33.58,60655.23886803936,16.6214,16.6511,16.6165,16.6165,60655.2389
2006-12-29 09:30:00,33.54,33.55,33.37,33.54,28603.306623389795,16.5967,16.6016,16.5126,16.5967,28603.3066
2006-12-29 09:40:00,33.55,33.79,33.55,33.75,30733.34009534436,16.6016,16.7204,16.6016,16.7006,30733.3401
2006-12-29 09:50:00,33.74,33.74,33.61,33.65,38137.742164519725,16.6956,16.6956,16.6313,16.6511,38137.7422
2006-12-29 10:00:00,33.65,33.69,33.61,33.61,17750.27893295466,16.6511,16.6709,16.6313,16.6313,17750.2789
2006-12-29 10:10:00,33.61,33.63,33.6,33.61,17445.988436961154,16.6313,16.6412,16.6264,16.6313,17445.9884
2006-12-29 10:20:00,33.6,33.62,33.58,33.62,17953.139263617,16.6264,16.6363,16.6165,16.6363,17953.1393
2006-12-29 10:30:00,33.63,33.65,33.61,33.61,29820.46860736383,16.6412,16.6511,16.6313,16.6313,29820.4686
2006-12-29 10:40:00,33.61,33.64,33.59,33.61,52337.965310883454,16.6313,16.6462,16.6214,16.6313,52337.9653
2006-12-29 10:50:00,33.6,33.65,33.59,33.63,51830.81448422761,16.6264,16.6511,16.6214,16.6412,51830.8145
2006-12-29 11:00:00,33.62,33.64,33.61,33.64,33066.233897961254,16.6363,16.6462,16.6313,16.6462,33066.2339
2006-12-29 11:10:00,33.64,33.7,33.61,33.7,18257.42975961051,16.6462,16.6759,16.6313,16.6759,18257.4298
2006-12-29 11:20:00,33.7,33.7,33.61,33.63,27487.57480474693,16.6759,16.6759,16.6313,16.6412,27487.5748
2006-12-29 11:30:00,33.64,33.67,33.63,33.67,19576.02190891571,16.6462,16.661,16.6412,16.661,19576.0219
2006-12-29 11:40:00,33.66,33.74,33.65,33.74,22314.636372857287,16.6561,16.6956,16.6511,16.6956,22314.6364
2006-12-29 11:50:00,33.73,33.79,33.73,33.78,27081.854143422253,16.6907,16.7204,16.6907,16.7154,27081.8541
2006-12-29 12:00:00,33.78,33.85,33.77,33.83,59133.78638807181,16.7154,16.7501,16.7105,16.7402,59133.7864
2006-12-29 12:10:00,33.84,33.84,33.79,33.8,26980.423978091083,16.7451,16.7451,16.7204,16.7253,26980.424
2006-12-29 12:20:00,33.8,33.8,33.77,33.77,8215.843391824728,16.7253,16.7253,16.7105,16.7105,8215.8434
2006-12-29 12:30:00,33.77,33.77,33.71,33.72,45034.993407039256,16.7105,16.7105,16.6808,16.6857,45034.9934
2006-12-29 12:40:00,33.71,33.72,33.69,33.7,34486.256212597626,16.6808,16.6857,16.6709,16.6759,34486.2562
2006-12-29 12:50:00,33.71,33.71,33.64,33.64,17445.988436961154,16.6808,16.6808,16.6462,16.6462,17445.9884
2006-12-29 13:00:00,33.63,33.68,33.63,33.68,17648.84876762349,16.6412,16.666,16.6412,16.666,17648.8488
2006-12-29 13:10:00,33.68,33.68,33.66,33.66,21401.764884876764,16.666,16.666,16.6561,16.6561,21401.7649
2006-12-29 13:20:00,33.66,33.69,33.65,33.68,16025.96612232478,16.6561,16.6709,16.6511,16.666,16025.9661
2006-12-29 13:30:00,33.68,33.7,33.68,33.7,18866.010751597525,16.666,16.6759,16.666,16.6759,18866.0108
2006-12-29 13:40:00,33.69,33.75,33.69,33.73,26270.412820772897,16.6709,16.7006,16.6709,16.6907,26270.4128
2006-12-29 13:50:00,33.72,33.73,33.71,33.71,9027.284714474084,16.6857,16.6907,16.6808,16.6808,9027.2847
2006-12-29 14:00:00,33.71,33.72,33.7,33.7,11360.178517090982,16.6808,16.6857,16.6759,16.6759,11360.1785
2006-12-29 14:10:00,33.7,33.71,33.69,33.7,15214.524799675424,16.6759,16.6808,16.6709,16.6759,15214.5248
2006-12-29 14:20:00,33.7,33.71,33.61,33.61,23531.79835683132,16.6759,16.6808,16.6313,16.6313,23531.7984
2006-12-29 14:30:00,33.61,33.66,33.61,33.65,28400.44629272745,16.6313,16.6561,16.6313,16.6511,28400.4463
2006-12-29 14:40:00,33.64,33.65,33.62,33.63,12678.770666396187,16.6462,16.6511,16.6363,16.6412,12678.7707
2006-12-29 14:50:00,33.63,33.64,33.62,33.63,16533.116948980627,16.6412,16.6462,16.6363,16.6412,16533.1169
2006-12-29 15:00:00,33.63,33.65,33.62,33.62,34486.256212597626,16.6412,16.6511,16.6363,16.6363,34486.2562
2006-12-29 15:10:00,33.63,33.63,33.61,33.61,22213.20620752612,16.6412,16.6412,16.6313,16.6313,22213.2062
2006-12-29 15:20:00,33.62,33.63,33.52,33.52,47063.59671366264,16.6363,16.6412,16.5868,16.5868,47063.5967
2006-12-29 15:30:00,33.52,33.65,33.52,33.61,46353.58555634446,16.5868,16.6511,16.5868,16.6313,46353.5856
2006-12-29 15:40:00,33.61,33.71,33.61,33.69,57308.04341211076,16.6313,16.6808,16.6313,16.6709,57308.0434
2006-12-29 15:50:00,33.7,33.72,33.6,33.6,138147.88518105284,16.6759,16.6857,16.6264,16.6264,138147.8852
2007-01-03 09:30:00,33.75,34.01,33.75,33.97,89258.54549142915,16.7006,16.8293,16.7006,16.8095,89258.5455
2007-01-03 09:40:00,33.99,34.09,33.91,34.04,72319.70788112385,16.8194,16.8688,16.7798,16.8441,72319.7079
2007-01-03 09:50:00,34.02,34.1,34.01,34.09,53656.55746018866,16.8342,16.8738,16.8293,16.8688,53656.5575
2007-01-03 10:00:00,34.09,34.24,34.07,34.22,95648.64590729284,16.8688,16.9431,16.8589,16.9332,95648.6459
2007-01-03 10:10:00,34.21,34.37,34.15,34.34,82158.43391824729,16.9282,17.0074,16.8985,16.9925,82158.4339
2007-01-03 10:20:00,34.34,34.35,34.24,34.25,79014.09879298104,16.9925,16.9975,16.9431,16.948,79014.0988
2007-01-03 10:30:00,34.24,34.27,34.21,34.23,33370.524393954765,16.9431,16.9579,16.9282,16.9381,33370.5244
2007-01-03 10:40:00,34.23,34.24,34.17,34.24,102038.7463231565,16.9381,16.9431,16.9084,16.9431,102038.7463
2007-01-03 10:50:00,34.24,34.27,34.23,34.27,60148.08804138351,16.9431,16.9579,16.9381,16.9579,60148.088
2007-01-03 11:00:00,34.28,34.29,34.19,34.2,41789.22811644183,16.9629,16.9678,16.9183,16.9233,41789.2281
2007-01-03 11:10:00,34.2,34.26,34.18,34.23,43310.68059640937,16.9233,16.953,16.9134,16.9381,43310.6806
2007-01-03 11:20:00,34.23,34.26,34.18,34.18,73841.16036109139,16.9381,16.953,16.9134,16.9134,73841.1604
2007-01-03 11:30:00,34.18,34.2,34.13,34.16,79521.24961963687,16.9134,16.9233,16.8886,16.9035,79521.2496
2007-01-03 11:40:00,34.16,34.19,34.15,34.19,27487.57480474693,16.9035,16.9183,16.8985,16.9183,27487.5748
2007-01-03 11:50:00,34.19,34.22,34.18,34.2,13895.93265037022,16.9183,16.9332,16.9134,16.9233,13895.9327
2007-01-03 12:00:00,34.21,34.25,34.18,34.19,48686.47935896136,16.9282,16.948,16.9134,16.9183,48686.4794
2007-01-03 12:10:00,34.19,34.24,34.18,34.22,47773.60787098083,16.9183,16.9431,16.9134,16.9332,47773.6079
2007-01-03 12:20:00,34.23,34.23,34.18,34.19,20894.614058220915,16.9381,16.9381,16.9134,16.9183,20894.6141
2007-01-03 12:30:00,34.19,34.21,34.18,34.19,30226.189268688508,16.9183,16.9282,16.9134,16.9183,30226.1893
2007-01-03 12:40:00,34.19,34.21,34.18,34.21,33776.24505527944,16.9183,16.9282,16.9134,16.9282,33776.2451
2007-01-03 12:50:00,34.2,34.25,34.2,34.24,36007.70869256517,16.9233,16.948,16.9233,16.9431,36007.7087
2007-01-03 13:00:00,34.25,34.26,34.23,34.23,30429.04959935085,16.948,16.953,16.9381,16.9381,30429.0496
2007-01-03 13:10:00,34.24,34.26,34.23,34.24,36109.13885789634,16.9431,16.953,16.9381,16.9431,36109.1389
2007-01-03 13:20:00,34.24,34.26,34.22,34.25,47367.88720965615,16.9431,16.953,16.9332,16.948,47367.8872
2007-01-03 13:30:00,34.25,34.26,34.23,34.24,51729.38431889644,16.948,16.953,16.9381,16.9431,51729.3843
2007-01-03 13:40:00,34.24,34.26,34.24,34.25,25763.26199411705,16.9431,16.953,16.9431,16.948,25763.262
2007-01-03 13:50:00,34.25,34.33,34.24,34.32,110051.7293843189,16.948,16.9876,16.9431,16.9826,110051.7294
2007-01-03 14:00:00,34.31,34.34,34.16,34.22,88954.25499543564,16.9777,16.9925,16.9035,16.9332,88954.255
2007-01-03 14:10:00,34.22,34.23,34.13,34.17,79014.09879298104,16.9332,16.9381,16.8886,16.9084,79014.0988
2007-01-03 14:20:00,34.16,34.27,34.15,34.25,56395.17192413024,16.9035,16.9579,16.8985,16.948,56395.1719
2007-01-03 14:30:00,34.25,34.28,34.21,34.27,63292.423166649765,16.948,16.9629,16.9282,16.9579,63292.4232
2007-01-03 14:40:00,34.27,34.29,34.16,34.2,62176.6913480069,16.9579,16.9678,16.9035,16.9233,62176.6913
2007-01-03 14:50:00,34.21,34.21,34.09,34.1,99807.28268587078,16.9282,16.9282,16.8688,16.8738,99807.2827
2007-01-03 15:00:00,34.09,34.11,34.06,34.07,84389.89755553301,16.8688,16.8787,16.854,16.8589,84389.8976
2007-01-03 15:10:00,34.06,34.11,34.04,34.06,266964.1951516381,16.854,16.8787,16.8441,16.854,266964.1952
2007-01-03 15:20:00,34.06,34.11,34.06,34.07,114413.22649355918,16.854,16.8787,16.854,16.8589,114413.2265
2007-01-03 15:30:00,34.08,34.13,34.06,34.1,95648.64590729284,16.8639,16.8886,16.854,16.8738,95648.6459
2007-01-03 15:40:00,34.09,34.24,34.09,34.24,118267.57277614364,16.8688,16.9431,16.8688,16.9431,118267.5728
2007-01-03 15:50:00,34.23,34.24,34.15,34.16,141393.65047165027,16.9381,16.9431,16.8985,16.9035,141393.6505
2007-01-04 09:30:00,34.16,34.16,33.97,34.01,56699.46242012375,16.9035,16.9035,16.8095,16.8293,56699.4624
2007-01-04 09:40:00,34.01,34.09,33.97,33.97,88852.82483010448,16.8293,16.8688,16.8095,16.8095,88852.8248
2007-01-04 09:50:00,33.97,34.08,33.93,34.03,241606.6538188457,16.8095,16.8639,16.7897,16.8391,241606.6538
2007-01-04 10:00:00,34.01,34.07,33.8,33.86,76884.06532102647,16.8293,16.8589,16.7253,16.755,76884.0653
2007-01-04 10:10:00,33.85,33.91,33.8,33.83,72421.13804645502,16.7501,16.7798,16.7253,16.7402,72421.138
2007-01-04 10:20:00,33.83,33.83,33.72,33.76,153869.5608073841,16.7402,16.7402,16.6857,16.7055,153869.5608
2007-01-04 10:30:00,33.75,33.81,33.73,33.73,48585.04919363018,16.7006,16.7303,16.6907,16.6907,48585.0492
2007-01-04 10:40:00,33.74,33.8,33.72,33.75,40369.20580180546,16.6956,16.7253,16.6857,16.7006,40369.2058
2007-01-04 10:50:00,33.75,33.79,33.73,33.76,79216.95912364338,16.7006,16.7204,16.6907,16.7055,79216.9591
2007-01-04 11:00:00,33.77,33.82,33.76,33.79,118064.71244548127,16.7105,16.7352,16.7055,16.7204,118064.7124
2007-01-04 11:10:00,33.79,33.79,33.76,33.77,99401.5620245461,16.7204,16.7204,16.7055,16.7105,99401.562
2007-01-04 11:20:00,33.77,33.78,33.77,33.78,31646.211583324883,16.7105,16.7154,16.7105,16.7154,31646.2116
2007-01-04 11:30:00,33.78,33.86,33.77,33.8,172938.43188964398,16.7154,16.755,16.7105,16.7253,172938.4319
2007-01-04 11:40:00,33.81,33.87,33.8,33.87,85708.48970483823,16.7303,16.76,16.7253,16.76,85708.4897
2007-01-04 11:50:00,33.86,33.87,33.76,33.79,130743.48311187747,16.755,16.76,16.7055,16.7204,130743.4831
2007-01-04 12:00:00,33.8,33.91,33.79,33.87,126077.69550664368,16.7253,16.7798,16.7204,16.76,126077.6955
2007-01-04 12:10:00,33.87,33.89,33.84,33.85,17851.70909828583,16.76,16.7699,16.7451,16.7501,17851.7091
2007-01-04 12:20:00,33.83,33.85,33.82,33.84,21300.3347195456,16.7402,16.7501,16.7352,16.7451,21300.3347
2007-01-04 12:30:00,33.83,33.87,33.82,33.86,31037.630591337864,16.7402,16.76,16.7352,16.755,31037.6306
2007-01-04 12:40:00,33.86,33.86,33.81,33.82,38949.18348716908,16.755,16.755,16.7303,16.7352,38949.1835
2007-01-04 12:50:00,33.83,33.87,33.82,33.84,90171.41697940968,16.7402,16.76,16.7352,16.7451,90171.417
2007-01-04 13:00:00,33.84,33.84,33.78,33.79,15518.815295668932,16.7451,16.7451,16.7154,16.7204,15518.8153
2007-01-04 13:10:00,33.78,33.84,33.76,33.81,40673.49629779896,16.7154,16.7451,16.7055,16.7303,40673.4963
2007-01-04 13:20:00,33.82,33.85,33.75,33.77,55076.57977482503,16.7352,16.7501,16.7006,16.7105,55076.5798
2007-01-04 13:30:00,33.77,33.77,33.75,33.76,24647.530175474185,16.7105,16.7105,16.7006,16.7055,24647.5302
2007-01-04 13:40:00,33.76,33.76,33.65,33.67,50106.501673597726,16.7055,16.7055,16.6511,16.661,50106.5017
2007-01-04 13:50:00,33.67,33.71,33.66,33.67,87432.8025154681,16.661,16.6808,16.6561,16.661,87432.8025
2007-01-04 14:00:00,33.67,33.68,33.65,33.66,42600.66943909119,16.661,16.666,16.6511,16.6561,42600.6694
2007-01-04 14:10:00,33.66,33.73,33.66,33.71,53859.417790851,16.6561,16.6907,16.6561,16.6808,53859.4178
2007-01-04 14:20:00,33.71,33.74,33.67,33.74,70696.82523582513,16.6808,16.6956,16.661,16.6956,70696.8252
2007-01-04 14:30:00,33.74,33.78,33.69,33.7,53250.83679886398,16.6956,16.7154,16.6709,16.6759,53250.8368
2007-01-04 14:40:00,33.71,33.73,33.69,33.7,34790.54670859114,16.6808,16.6907,16.6709,16.6759,34790.5467
2007-01-04 14:50:00,33.7,33.74,33.7,33.74,87737.0930114616,16.6759,16.6956,16.6759,16.6956,87737.093
2007-01-04 15:00:00,33.74,33.75,33.73,33.74,27386.14463941576,16.6956,16.7006,16.6907,16.6956,27386.1446
2007-01-04 15:10:00,33.74,33.74,33.73,33.74,25864.69215944822,16.6956,16.6956,16.6907,16.6956,25864.6922
2007-01-04 15:20:00,33.74,33.74,33.73,33.73,33066.233897961254,16.6956,16.6956,16.6907,16.6907,33066.2339
2007-01-04 15:30:00,33.74,33.74,33.72,33.74,37529.16117253271,16.6956,16.6956,16.6857,16.6956,37529.1612
2007-01-04 15:40:00,33.74,33.74,33.69,33.7,83172.73557155898,16.6956,16.6956,16.6709,16.6759,83172.7356
2007-01-04 15:50:00,33.69,33.7,33.67,33.67,75362.61284105893,16.6709,16.6759,16.661,16.661,75362.6128
2007-01-05 09:30:00,33.53,33.76,33.53,33.57,138655.0360077087,16.5917,16.7055,16.5917,16.6115,138655.036
2007-01-05 09:40:00,33.55,33.56,33.42,33.42,94735.7744193123,16.6016,16.6066,16.5373,16.5373,94735.7744
2007-01-05 09:50:00,33.41,33.5,33.37,33.38,68769.65209453291,16.5324,16.5769,16.5126,16.5175,68769.6521
2007-01-05 10:00:00,33.37,33.43,33.34,33.42,58525.2053960848,16.5126,16.5422,16.4977,16.5373,58525.2054
2007-01-05 10:10:00,33.42,33.47,33.39,33.43,38746.32315650675,16.5373,16.562,16.5225,16.5422,38746.3232
2007-01-05 10:20:00,33.43,33.43,33.38,33.39,38137.742164519725,16.5422,16.5422,16.5175,16.5225,38137.7422
2007-01-05 10:30:00,33.39,33.4,33.38,33.39,85404.19920884472,16.5225,16.5274,16.5175,16.5225,85404.1992
2007-01-05 10:40:00,33.39,33.39,33.33,33.36,49700.78101227305,16.5225,16.5225,16.4928,16.5076,49700.781
2007-01-05 10:50:00,33.35,33.43,33.35,33.35,76376.91449437062,16.5027,16.5422,16.5027,16.5027,76376.9145
2007-01-05 11:00:00,33.35,33.4,33.29,33.29,81346.99259559793,16.5027,16.5274,16.473,16.473,81346.9926
2007-01-05 11:10:00,33.3,33.31,33.24,33.3,47570.747540318494,16.4779,16.4829,16.4482,16.4779,47570.7475
2007-01-05 11:20:00,33.31,33.32,33.24,33.25,65016.73597727964,16.4829,16.4878,16.4482,16.4532,65016.736
2007-01-05 11:30:00,33.25,33.25,33.2,33.21,31849.07191398722,16.4532,16.4532,16.4284,16.4334,31849.0719
2007-01-05 11:40:00,33.21,33.26,33.2,33.26,86722.79135814992,16.4334,16.4581,16.4284,16.4581,86722.7914
2007-01-05 11:50:00,33.26,33.29,33.25,33.28,35094.83720458464,16.4581,16.473,16.4532,16.468,35094.8372
2007-01-05 12:00:00,33.28,33.3,33.26,33.27,41992.08844710417,16.468,16.4779,16.4581,16.4631,41992.0884
2007-01-05 12:10:00,33.27,33.29,33.27,33.28,35297.69753524698,16.4631,16.473,16.4631,16.468,35297.6975
2007-01-05 12:20:00,33.28,33.31,33.27,33.31,32863.37356729891,16.468,16.4829,16.4631,16.4829,32863.3736
2007-01-05 12:30:00,33.31,33.35,33.31,33.34,24444.669844811848,16.4829,16.5027,16.4829,16.4977,24444.6698
2007-01-05 12:40:00,33.35,33.35,33.31,33.31,53352.26696419515,16.5027,16.5027,16.4829,16.4829,53352.267
2007-01-05 12:50:00,33.32,33.33,33.25,33.26,42803.52976975353,16.4878,16.4928,16.4532,16.4581,42803.5298
2007-01-05 13:00:00,33.26,33.27,33.2,33.21,52743.685972208135,16.4581,16.4631,16.4284,16.4334,52743.686
2007-01-05 13:10:00,33.2,33.21,33.16,33.17,55786.59093214322,16.4284,16.4334,16.4086,16.4136,55786.5909
2007-01-05 13:20:00,33.17,33.2,33.16,33.17,65016.73597727964,16.4136,16.4284,16.4086,16.4136,65016.736
2007-01-05 13:30:00,33.17,33.17,33.11,33.15,86925.65168881226,16.4136,16.4136,16.3839,16.4037,86925.6517
2007-01-05 13:40:00,33.15,33.15,33.13,33.14,81651.28309159144,16.4037,16.4037,16.3938,16.3987,81651.2831
2007-01-05 13:50:00,33.14,33.14,33.11,33.14,57612.33390810427,16.3987,16.3987,16.3839,16.3987,57612.3339
2007-01-05 14:00:00,33.15,33.15,33.08,33.09,139365.0471650269,16.4037,16.4037,16.3691,16.374,139365.0472
2007-01-05 14:10:00,33.1,33.11,33.09,33.11,41180.647124454816,16.379,16.3839,16.374,16.3839,41180.6471
2007-01-05 14:20:00,33.11,33.16,33.1,33.12,97880.10954457856,16.3839,16.4086,16.379,16.3889,97880.1095
2007-01-05 14:30:00,33.13,33.14,33.07,33.08,90678.56780606552,16.3938,16.3987,16.3641,16.3691,90678.5678
2007-01-05 14:40:00,33.08,33.08,33.02,33.04,66132.46779592251,16.3691,16.3691,16.3394,16.3493,66132.4678
2007-01-05 14:50:00,33.05,33.06,32.99,33.02,93518.61243533828,16.3542,16.3592,16.3245,16.3394,93518.6124
2007-01-05 15:00:00,33.02,33.11,32.96,33.08,128714.87980525408,16.3394,16.3839,16.3097,16.3691,128714.8798
2007-01-05 15:10:00,33.07,33.07,33.02,33.02,78912.66862764987,16.3641,16.3641,16.3394,16.3394,78912.6686
2007-01-05 15:20:00,33.02,33.04,32.99,33.03,215133.3806674105,16.3394,16.3493,16.3245,16.3443,215133.3807
2007-01-05 15:30:00,33.03,33.04,33.0,33.01,81651.28309159144,16.3443,16.3493,16.3295,16.3344,81651.2831
2007-01-05 15:40:00,33.0,33.02,33.0,33.01,142205.09179429963,16.3295,16.3394,16.3295,16.3344,142205.0918
2007-01-05 15:50:00,33.02,33.03,32.99,32.99,146363.72857287756,16.3394,16.3443,16.3245,16.3245,146363.7286
2007-01-08 09:30:00,32.87,33.07,32.8,32.89,101227.30500050716,16.2651,16.3641,16.2305,16.275,101227.305
2007-01-08 09:40:00,32.89,33.0,32.86,32.97,57003.75291611726,16.275,16.3295,16.2602,16.3146,57003.7529
2007-01-08 09:50:00,32.97,32.99,32.88,32.96,120600.46657876052,16.3146,16.3245,16.2701,16.3097,120600.4666
2007-01-08 10:00:00,32.96,32.99,32.93,32.99,46252.155391013286,16.3097,16.3245,16.2948,16.3245,46252.1554
2007-01-08 10:10:00,32.99,33.0,32.93,32.99,35196.26736991581,16.3245,16.3295,16.2948,16.3245,35196.2674
2007-01-08 10:20:00,32.98,33.03,32.98,33.0,28806.166954052136,16.3196,16.3443,16.3196,16.3295,28806.167
2007-01-08 10:30:00,33.0,33.02,32.89,33.01,45542.1442336951,16.3295,16.3394,16.275,16.3344,45542.1442
2007-01-08 10:40:00,33.01,33.17,33.0,33.17,78709.80829698752,16.3344,16.4136,16.3295,16.4136,78709.8083
2007-01-08 10:50:00,33.16,33.2,33.04,33.04,61162.3896946952,16.4086,16.4284,16.3493,16.3493,61162.3897
2007-01-08 11:00:00,33.04,33.16,33.03,33.13,36616.28968455218,16.3493,16.4086,16.3443,16.3938,36616.2897
2007-01-08 11:10:00,33.12,33.19,33.09,33.18,25458.97149812354,16.3889,16.4235,16.374,16.4185,25458.9715
2007-01-08 11:20:00,33.18,33.29,33.16,33.18,53656.55746018866,16.4185,16.473,16.4086,16.4185,53656.5575
2007-01-08 11:30:00,33.19,33.21,33.17,33.21,32051.93224464956,16.4235,16.4334,16.4136,16.4334,32051.9322
2007-01-08 11:40:00,33.21,33.29,33.21,33.26,55076.57977482503,16.4334,16.473,16.4334,16.4581,55076.5798
2007-01-08 11:50:00,33.27,33.35,33.23,33.3,65422.45663860432,16.4631,16.5027,16.4433,16.4779,65422.4566
2007-01-08 12:00:00,33.29,33.32,33.26,33.3,44020.69175372756,16.473,16.4878,16.4581,16.4779,44020.6918
2007-01-08 12:10:00,33.31,33.36,33.31,33.31,22111.77604219495,16.4829,16.5076,16.4829,16.4829,22111.776
2007-01-08 12:20:00,33.31,33.31,33.26,33.29,24444.669844811848,16.4829,16.4829,16.4581,16.473,24444.6698
2007-01-08 12:30:00,33.29,33.31,33.26,33.27,20691.75372755857,16.473,16.4829,16.4581,16.4631,20691.7537
2007-01-08 12:40:00,33.29,33.3,33.24,33.29,22010.34587686378,16.473,16.4779,16.4482,16.473,22010.3459
2007-01-08 12:50:00,33.29,33.35,33.26,33.35,27487.57480474693,16.473,16.5027,16.4581,16.5027,27487.5748
2007-01-08 13:00:00,33.34,33.35,33.22,33.23,31037.630591337864,16.4977,16.5027,16.4383,16.4433,31037.6306
2007-01-08 13:10:00,33.23,33.27,33.21,33.27,26270.412820772897,16.4433,16.4631,16.4334,16.4631,26270.4128
2007-01-08 13:20:00,33.26,33.29,33.24,33.26,26777.563647428746,16.4581,16.473,16.4482,16.4581,26777.5636
2007-01-08 13:30:00,33.26,33.31,33.25,33.29,24951.820671467696,16.4581,16.4829,16.4532,16.473,24951.8207
2007-01-08 13:40:00,33.29,33.43,33.29,33.43,48990.76985495487,16.473,16.5422,16.473,16.5422,48990.7699
2007-01-08 13:50:00,33.43,33.44,33.38,33.38,35399.12770057815,16.5422,16.5472,16.5175,16.5175,35399.1277
2007-01-08 14:00:00,33.38,33.38,33.31,33.31,32153.362409980728,16.5175,16.5175,16.4829,16.4829,32153.3624
2007-01-08 14:10:00,33.29,33.33,33.27,33.31,35196.26736991581,16.473,16.4928,16.4631,16.4829,35196.2674
2007-01-08 14:20:00,33.31,33.35,33.3,33.34,40977.78679379248,16.4829,16.5027,16.4779,16.4977,40977.7868
2007-01-08 14:30:00,33.35,33.36,33.32,33.34,26980.423978091083,16.5027,16.5076,16.4878,16.4977,26980.424
2007-01-08 14:40:00,33.34,33.37,33.32,33.35,50816.51283091591,16.4977,16.5126,16.4878,16.5027,50816.5128
2007-01-08 14:50:00,33.35,33.37,33.33,33.37,26574.703316766405,16.5027,16.5126,16.4928,16.5126,26574.7033
2007-01-08 15:00:00,33.37,33.45,33.37,33.45,74855.46201440308,16.5126,16.5521,16.5126,16.5521,74855.462
2007-01-08 15:10:00,33.45,33.5,33.44,33.46,57916.624404097776,16.5521,16.5769,16.5472,16.5571,57916.6244
2007-01-08 15:20:00,33.47,33.51,33.46,33.5,46150.72522568212,16.562,16.5818,16.5571,16.5769,46150.7252
2007-01-08 15:30:00,33.51,33.61,33.48,33.48,133887.8182371437,16.5818,16.6313,16.567,16.567,133887.8182
2007-01-08 15:40:00,33.48,33.48,33.36,33.38,167258.3426310985,16.567,16.567,16.5076,16.5175,167258.3426
2007-01-08 15:50:00,33.38,33.4,33.36,33.37,98488.69053656555,16.5175,16.5274,16.5076,16.5126,98488.6905
2007-01-09 09:30:00,33.37,33.44,33.24,33.41,92707.17111268891,16.5126,16.5472,16.4482,16.5324,92707.1711
2007-01-09 09:40:00,33.44,33.46,33.26,33.33,54670.85911350035,16.5472,16.5571,16.4581,16.4928,54670.8591
2007-01-09 09:50:00,33.34,33.44,33.33,33.44,32660.513236636576,16.4977,16.5472,16.4928,16.5472,32660.5132
2007-01-09 10:00:00,33.44,33.54,33.42,33.54,42702.09960442236,16.5472,16.5967,16.5373,16.5967,42702.0996
2007-01-09 10:10:00,33.53,33.56,33.49,33.49,78506.94796632518,16.5917,16.6066,16.5719,16.5719,78506.948
2007-01-09 10:20:00,33.5,33.54,33.5,33.53,91794.2996247084,16.5769,16.5967,16.5769,16.5917,91794.2996
2007-01-09 10:30:00,33.53,33.53,33.48,33.52,73435.4396997667,16.5917,16.5917,16.567,16.5868,73435.4397
2007-01-09 10:40:00,33.52,33.52,33.48,33.49,39862.05497514961,16.5868,16.5868,16.567,16.5719,39862.055
2007-01-09 10:50:00,33.49,33.5,33.47,33.47,32559.08307130541,16.5719,16.5769,16.562,16.562,32559.0831
2007-01-09 11:00:00,33.47,33.5,33.45,33.46,31139.06075666904,16.562,16.5769,16.5521,16.5571,31139.0608
2007-01-09 11:10:00,33.46,33.47,33.43,33.43,41484.93762044832,16.5571,16.562,16.5422,16.5422,41484.9376
2007-01-09 11:20:00,33.42,33.42,33.35,33.36,32254.79257531189,16.5373,16.5373,16.5027,16.5076,32254.7926
2007-01-09 11:30:00,33.37,33.42,33.36,33.42,19170.30124759104,16.5126,16.5373,16.5076,16.5373,19170.3012
2007-01-09 11:40:00,33.42,33.43,33.28,33.32,65625.31696926666,16.5373,16.5422,16.468,16.4878,65625.317
2007-01-09 11:50:00,33.32,33.34,33.22,33.26,35601.98803124049,16.4878,16.4977,16.4383,16.4581,35601.988
2007-01-09 12:00:00,33.26,33.26,33.19,33.2,35601.98803124049,16.4581,16.4581,16.4235,16.4284,35601.988
2007-01-09 12:10:00,33.19,33.27,33.19,33.25,18663.150420935188,16.4235,16.4631,16.4235,16.4532,18663.1504
2007-01-09 12:20:00,33.25,33.25,33.18,33.2,29719.03844203266,16.4532,16.4532,16.4185,16.4284,29719.0384
2007-01-09 12:30:00,33.2,33.21,33.15,33.16,44324.98224972107,16.4284,16.4334,16.4037,16.4086,44324.9822
2007-01-09 12:40:00,33.15,33.17,33.1,33.14,57409.47357744193,16.4037,16.4136,16.379,16.3987,57409.4736
2007-01-09 12:50:00,33.12,33.15,33.08,33.11,91084.2884673902,16.3889,16.4037,16.3691,16.3839,91084.2885
2007-01-09 13:00:00,33.09,33.11,33.08,33.09,42499.23927376002,16.374,16.3839,16.3691,16.374,42499.2393
2007-01-09 13:10:00,33.1,33.11,33.07,33.08,74044.02069175373,16.379,16.3839,16.3641,16.3691,74044.0207
2007-01-09 13:20:00,33.08,33.11,33.07,33.08,37732.02150319505,16.3691,16.3839,16.3641,16.3691,37732.0215
2007-01-09 13:30:00,33.08,33.11,33.07,33.08,40774.92646313013,16.3691,16.3839,16.3641,16.3691,40774.9265
2007-01-09 13:40:00,33.07,33.11,33.07,33.08,43716.40125773405,16.3641,16.3839,16.3641,16.3691,43716.4013
2007-01-09 13:50:00,33.08,33.1,33.03,33.06,39354.90414849376,16.3691,16.379,16.3443,16.3592,39354.9041
2007-01-09 14:00:00,33.06,33.11,33.06,33.11,67653.92027589005,16.3592,16.3839,16.3592,16.3839,67653.9203
2007-01-09 14:10:00,33.1,33.13,33.08,33.12,44730.702911045744,16.379,16.3938,16.3691,16.3889,44730.7029
2007-01-09 14:20:00,33.13,33.14,33.1,33.11,32457.652905974235,16.3938,16.3987,16.379,16.3839,32457.6529
2007-01-09 14:30:00,33.11,33.21,33.1,33.21,28197.58596206512,16.3839,16.4334,16.379,16.4334,28197.586
2007-01-09 14:40:00,33.21,33.21,33.17,33.21,35297.69753524698,16.4334,16.4334,16.4136,16.4334,35297.6975
2007-01-09 14:50:00,33.21,33.28,33.21,33.25,37529.16117253271,16.4334,16.468,16.4334,16.4532,37529.1612
2007-01-09 15:00:00,33.25,33.29,33.25,33.28,25357.54133279237,16.4532,16.473,16.4532,16.468,25357.5413
2007-01-09 15:10:00,33.28,33.32,33.26,33.32,72218.27771579268,16.468,16.4878,16.4581,16.4878,72218.2777
2007-01-09 15:20:00,33.32,33.41,33.31,33.4,96155.79673394868,16.4878,16.5324,16.4829,16.5274,96155.7967
2007-01-09 15:30:00,33.4,33.46,33.37,33.37,34993.40703925347,16.5274,16.5571,16.5126,16.5126,34993.407
2007-01-09 15:40:00,33.37,33.37,33.27,33.3,89157.11532609798,16.5126,16.5126,16.4631,16.4779,89157.1153
2007-01-09 15:50:00,33.29,33.32,33.26,33.29,177807.0798255401,16.473,16.4878,16.4581,16.473,177807.0798
2007-01-10 09:30:00,33.28,33.39,33.03,33.05,105284.51161375392,16.468,16.5225,16.3443,16.3542,105284.5116
2007-01-10 09:40:00,33.05,33.12,32.97,32.98,68465.3615985394,16.3542,16.3889,16.3146,16.3196,68465.3616
2007-01-10 09:50:00,32.99,33.04,32.96,33.02,63089.562835987424,16.3245,16.3493,16.3097,16.3394,63089.5628
2007-01-10 10:00:00,33.02,33.04,32.99,33.03,58930.92605740947,16.3394,16.3493,16.3245,16.3443,58930.9261
2007-01-10 10:10:00,33.03,33.14,33.0,33.13,51120.80332690942,16.3443,16.3987,16.3295,16.3938,51120.8033
2007-01-10 10:20:00,33.13,33.13,33.07,33.08,36413.42935388985,16.3938,16.3938,16.3641,16.3691,36413.4294
2007-01-10 10:30:00,33.07,33.15,33.03,33.13,53757.98762551983,16.3641,16.4037,16.3443,16.3938,53757.9876
2007-01-10 10:40:00,33.13,33.19,33.11,33.19,30631.909930013186,16.3938,16.4235,16.3839,16.4235,30631.9099
2007-01-10 10:50:00,33.18,33.22,33.17,33.21,29211.88761537681,16.4185,16.4383,16.4136,16.4334,29211.8876
2007-01-10 11:00:00,33.21,33.22,33.15,33.2,30530.47976468201,16.4334,16.4383,16.4037,16.4284,30530.4798
2007-01-10 11:10:00,33.2,33.2,33.18,33.2,20184.60290090273,16.4284,16.4284,16.4185,16.4284,20184.6029
2007-01-10 11:20:00,33.2,33.21,33.19,33.2,24140.37934881834,16.4284,16.4334,16.4235,16.4284,24140.3793
2007-01-10 11:30:00,33.2,33.23,33.2,33.22,30226.189268688508,16.4284,16.4433,16.4284,16.4383,30226.1893
2007-01-10 11:40:00,33.22,33.23,33.21,33.22,27183.284308753424,16.4383,16.4433,16.4334,16.4383,27183.2843
2007-01-10 11:50:00,33.22,33.23,33.21,33.22,44629.272745714574,16.4383,16.4433,16.4334,16.4383,44629.2727
2007-01-10 12:00:00,33.22,33.22,33.18,33.21,27081.854143422253,16.4383,16.4383,16.4185,16.4334,27081.8541
2007-01-10 12:10:00,33.21,33.23,33.19,33.21,33573.3847246171,16.4334,16.4433,16.4235,16.4334,33573.3847
2007-01-10 12:20:00,33.22,33.23,33.17,33.17,25661.83182878588,16.4383,16.4433,16.4136,16.4136,25661.8318
2007-01-10 12:30:00,33.17,33.2,33.12,33.18,40876.3566284613,16.4136,16.4284,16.3889,16.4185,40876.3566
2007-01-10 12:40:00,33.2,33.21,33.19,33.2,23328.938026168984,16.4284,16.4334,16.4235,16.4284,23328.938
2007-01-10 12:50:00,33.19,33.22,33.18,33.2,19068.871082259862,16.4235,16.4383,16.4185,16.4284,19068.8711
2007-01-10 13:00:00,33.2,33.24,33.2,33.22,22821.78719951313,16.4284,16.4482,16.4284,16.4383,22821.7872
2007-01-10 13:10:00,33.22,33.22,33.17,33.18,43006.39010041586,16.4383,16.4383,16.4136,16.4185,43006.3901
2007-01-10 13:20:00,33.18,33.23,33.17,33.23,70189.67440916928,16.4185,16.4433,16.4136,16.4433,70189.6744
2007-01-10 13:30:00,33.23,33.27,33.21,33.27,45947.86489501978,16.4433,16.4631,16.4334,16.4631,45947.8649
2007-01-10 13:40:00,33.27,33.34,33.26,33.34,35500.55786590932,16.4631,16.4977,16.4581,16.4977,35500.5579
2007-01-10 13:50:00,33.34,33.4,33.28,33.35,62988.132670656254,16.4977,16.5274,16.468,16.5027,62988.1327
2007-01-10 14:00:00,33.35,33.39,33.34,33.37,28197.58596206512,16.5027,16.5225,16.4977,16.5126,28197.586
2007-01-10 14:10:00,33.38,33.39,33.36,33.39,24647.530175474185,16.5175,16.5225,16.5076,16.5225,24647.5302
2007-01-10 14:20:00,33.4,33.4,33.37,33.38,32051.93224464956,16.5274,16.5274,16.5126,16.5175,32051.9322
2007-01-10 14:30:00,33.39,33.44,33.36,33.41,42194.948777766505,16.5225,16.5472,16.5076,16.5324,42194.9488
2007-01-10 14:40:00,33.42,33.47,33.39,33.47,53352.26696419515,16.5373,16.562,16.5225,16.562,53352.267
2007-01-10 14:50:00,33.47,33.47,33.44,33.46,24647.530175474185,16.562,16.562,16.5472,16.5571,24647.5302
2007-01-10 15:00:00,33.46,33.48,33.45,33.47,46150.72522568212,16.5571,16.567,16.5521,16.562,46150.7252
2007-01-10 15:10:00,33.47,33.5,33.46,33.5,38949.18348716908,16.562,16.5769,16.5571,16.5769,38949.1835
2007-01-10 15:20:00,33.49,33.52,33.47,33.52,57105.18308144842,16.5719,16.5868,16.562,16.5868,57105.1831
2007-01-10 15:30:00,33.53,33.53,33.51,33.52,59438.07688406532,16.5917,16.5917,16.5818,16.5868,59438.0769
2007-01-10 15:40:00,33.52,33.53,33.45,33.45,161679.68353788418,16.5868,16.5917,16.5521,16.5521,161679.6835
2007-01-10 15:50:00,33.45,33.47,33.4,33.46,212597.62653413124,16.5521,16.562,16.5274,16.5571,212597.6265
2007-01-11 09:30:00,33.42,33.63,33.42,33.55,51019.37316157825,16.5373,16.6412,16.5373,16.6016,51019.3732
2007-01-11 09:40:00,33.54,33.69,33.53,33.66,31544.781417993712,16.5967,16.6709,16.5917,16.6561,31544.7814
2007-01-11 09:50:00,33.64,33.65,33.59,33.61,29921.898772695,16.6462,16.6511,16.6214,16.6313,29921.8988
2007-01-11 10:00:00,33.6,33.72,33.6,33.72,28907.597119383303,16.6264,16.6857,16.6264,16.6857,28907.5971
2007-01-11 10:10:00,33.71,33.75,33.62,33.63,25357.54133279237,16.6808,16.7006,16.6363,16.6412,25357.5413
2007-01-11 10:20:00,33.6,33.69,33.58,33.64,24140.37934881834,16.6264,16.6709,16.6165,16.6462,24140.3793
2007-01-11 10:30:00,33.61,33.63,33.59,33.6,14200.223146363727,16.6313,16.6412,16.6214,16.6264,14200.2231
2007-01-11 10:40:00,33.6,33.61,33.57,33.6,29719.03844203266,16.6264,16.6313,16.6115,16.6264,29719.0384
2007-01-11 10:50:00,33.59,33.6,33.56,33.57,57308.04341211076,16.6214,16.6264,16.6066,16.6115,57308.0434
2007-01-11 11:00:00,33.57,33.65,33.57,33.59,27893.29546607161,16.6115,16.6511,16.6115,16.6214,27893.2955
2007-01-11 11:10:00,33.59,33.69,33.57,33.69,30530.47976468201,16.6214,16.6709,16.6115,16.6709,30530.4798
2007-01-11 11:20:00,33.68,33.73,33.65,33.73,53453.69712952632,16.666,16.6907,16.6511,16.6907,53453.6971
2007-01-11 11:30:00,33.73,33.82,33.71,33.82,45745.00456435744,16.6907,16.7352,16.6808,16.7352,45745.0046
2007-01-11 11:40:00,33.81,33.89,33.81,33.87,68059.64093721473,16.7303,16.7699,16.7303,16.76,68059.6409
2007-01-11 11:50:00,33.87,33.91,33.85,33.87,26777.563647428746,16.76,16.7798,16.7501,16.76,26777.5636
2007-01-11 12:00:00,33.88,33.98,33.87,33.97,101024.44466984482,16.7649,16.8144,16.76,16.8095,101024.4447
2007-01-11 12:10:00,33.96,34.06,33.95,34.04,67146.7694492342,16.8045,16.854,16.7996,16.8441,67146.7694
2007-01-11 12:20:00,34.04,34.06,34.04,34.05,24748.960340805355,16.8441,16.854,16.8441,16.849,24748.9603
2007-01-11 12:30:00,34.04,34.05,34.0,34.01,21908.91571153261,16.8441,16.849,16.8243,16.8293,21908.9157
2007-01-11 12:40:00,34.0,34.0,33.97,33.97,8722.994218480577,16.8243,16.8243,16.8095,16.8095,8722.9942
2007-01-11 12:50:00,33.97,33.98,33.94,33.94,24647.530175474185,16.8095,16.8144,16.7946,16.7946,24647.5302
2007-01-11 13:00:00,33.94,33.95,33.9,33.9,15518.815295668932,16.7946,16.7996,16.7748,16.7748,15518.8153
2007-01-11 13:10:00,33.9,33.9,33.85,33.85,22010.34587686378,16.7748,16.7748,16.7501,16.7501,22010.3459
2007-01-11 13:20:00,33.85,33.86,33.81,33.84,18561.720255604017,16.7501,16.755,16.7303,16.7451,18561.7203
2007-01-11 13:30:00,33.86,33.88,33.85,33.87,17344.558271629983,16.755,16.7649,16.7501,16.76,17344.5583
2007-01-11 13:40:00,33.87,33.93,33.86,33.93,61263.81986002637,16.76,16.7897,16.755,16.7897,61263.8199
2007-01-11 13:50:00,33.93,33.95,33.89,33.93,85708.48970483823,16.7897,16.7996,16.7699,16.7897,85708.4897
2007-01-11 14:00:00,33.94,33.94,33.88,33.88,23328.938026168984,16.7946,16.7946,16.7649,16.7649,23328.938
2007-01-11 14:10:00,33.88,33.88,33.85,33.88,39354.90414849376,16.7649,16.7649,16.7501,16.7649,39354.9041
2007-01-11 14:20:00,33.88,33.9,33.86,33.89,35094.83720458464,16.7649,16.7748,16.755,16.7699,35094.8372
2007-01-11 14:30:00,33.89,33.94,33.89,33.92,27589.004970078106,16.7699,16.7946,16.7699,16.7847,27589.005
2007-01-11 14:40:00,33.92,33.96,33.91,33.96,30631.909930013186,16.7847,16.8045,16.7798,16.8045,30631.9099
2007-01-11 14:50:00,33.95,33.96,33.91,33.91,19880.31240490922,16.7996,16.8045,16.7798,16.7798,19880.3124
2007-01-11 15:00:00,33.91,33.93,33.91,33.91,21908.91571153261,16.7798,16.7897,16.7798,16.7798,21908.9157
2007-01-11 15:10:00,33.91,33.91,33.83,33.84,51120.80332690942,16.7798,16.7798,16.7402,16.7451,51120.8033
2007-01-11 15:20:00,33.84,33.86,33.78,33.83,54975.14960949386,16.7451,16.755,16.7154,16.7402,54975.1496
2007-01-11 15:30:00,33.82,33.85,33.79,33.85,52642.255806876965,16.7352,16.7501,16.7204,16.7501,52642.2558
2007-01-11 15:40:00,33.84,33.87,33.83,33.85,70595.39507049396,16.7451,16.76,16.7402,16.7501,70595.3951
2007-01-11 15:50:00,33.85,33.89,33.83,33.83,120499.03641342936,16.7501,16.7699,16.7402,16.7402,120499.0364
2007-01-12 09:30:00,33.72,33.86,33.61,33.74,56293.74175879906,16.6857,16.755,16.6313,16.6956,56293.7418
2007-01-12 09:40:00,33.72,33.81,33.7,33.75,67451.05994522771,16.6857,16.7303,16.6759,16.7006,67451.0599
2007-01-12 09:50:00,33.76,33.79,33.71,33.79,21300.3347195456,16.7055,16.7204,16.6808,16.7204,21300.3347
2007-01-12 10:00:00,33.79,33.81,33.7,33.72,32051.93224464956,16.7204,16.7303,16.6759,16.6857,32051.9322
2007-01-12 10:10:00,33.73,33.73,33.65,33.71,40876.3566284613,16.6907,16.6907,16.6511,16.6808,40876.3566
2007-01-12 10:20:00,33.73,33.75,33.64,33.67,33471.95455928593,16.6907,16.7006,16.6462,16.661,33471.9546
2007-01-12 10:30:00,33.67,33.71,33.63,33.66,19474.59174358454,16.661,16.6808,16.6412,16.6561,19474.5917
2007-01-12 10:40:00,33.66,33.67,33.59,33.64,39456.33431382493,16.6561,16.661,16.6214,16.6462,39456.3343
2007-01-12 10:50:00,33.64,33.7,33.63,33.7,26878.99381275992,16.6462,16.6759,16.6412,16.6759,26878.9938
2007-01-12 11:00:00,33.69,33.73,33.65,33.71,34384.826047266455,16.6709,16.6907,16.6511,16.6808,34384.826
2007-01-12 11:10:00,33.7,33.8,33.69,33.8,32660.513236636576,16.6759,16.7253,16.6709,16.7253,32660.5132
2007-01-12 11:20:00,33.8,33.82,33.77,33.82,28603.306623389795,16.7253,16.7352,16.7105,16.7352,28603.3066
2007-01-12 11:30:00,33.82,33.82,33.77,33.81,48179.32853230551,16.7352,16.7352,16.7105,16.7303,48179.3285
2007-01-12 11:40:00,33.82,33.88,33.81,33.88,15518.815295668932,16.7352,16.7649,16.7303,16.7649,15518.8153
2007-01-12 11:50:00,33.88,33.9,33.81,33.81,30327.61943401968,16.7649,16.7748,16.7303,16.7303,30327.6194
2007-01-12 12:00:00,33.81,33.86,33.79,33.85,36819.15001521452,16.7303,16.755,16.7204,16.7501,36819.15
2007-01-12 12:10:00,33.85,33.86,33.81,33.81,27386.14463941576,16.7501,16.755,16.7303,16.7303,27386.1446
2007-01-12 12:20:00,33.8,33.86,33.78,33.78,29110.457450045644,16.7253,16.755,16.7154,16.7154,29110.4575
2007-01-12 12:30:00,33.8,33.84,33.78,33.83,21503.19505020793,16.7253,16.7451,16.7154,16.7402,21503.1951
2007-01-12 12:40:00,33.83,33.97,33.82,33.96,42702.09960442236,16.7402,16.8095,16.7352,16.8045,42702.0996
2007-01-12 12:50:00,33.95,34.0,33.95,33.99,15721.67562633127,16.7996,16.8243,16.7996,16.8194,15721.6756
2007-01-12 13:00:00,33.98,33.98,33.94,33.95,9534.435541129931,16.8144,16.8144,16.7946,16.7996,9534.4355
2007-01-12 13:10:00,33.96,34.0,33.94,33.99,12070.18967440917,16.8045,16.8243,16.7946,16.8194,12070.1897
2007-01-12 13:20:00,34.0,34.0,33.92,33.93,21300.3347195456,16.8243,16.8243,16.7847,16.7897,21300.3347
2007-01-12 13:30:00,33.92,33.92,33.86,33.86,22923.217364844302,16.7847,16.7847,16.755,16.755,22923.2174
2007-01-12 13:40:00,33.86,33.86,33.83,33.83,35804.84836190283,16.755,16.755,16.7402,16.7402,35804.8484
2007-01-12 13:50:00,33.84,33.91,33.83,33.86,51120.80332690942,16.7451,16.7798,16.7402,16.755,51120.8033
2007-01-12 14:00:00,33.85,33.87,33.81,33.82,27081.854143422253,16.7501,16.76,16.7303,16.7352,27081.8541
2007-01-12 14:10:00,33.82,33.87,33.76,33.79,73029.71903844204,16.7352,16.76,16.7055,16.7204,73029.719
2007-01-12 14:20:00,33.78,33.81,33.76,33.81,13084.491327720863,16.7154,16.7303,16.7055,16.7303,13084.4913
2007-01-12 14:30:00,33.81,33.81,33.72,33.74,30530.47976468201,16.7303,16.7303,16.6857,16.6956,30530.4798
2007-01-12 14:40:00,33.75,33.78,33.75,33.76,17547.41860229232,16.7006,16.7154,16.7006,16.7055,17547.4186
2007-01-12 14:50:00,33.75,33.77,33.74,33.75,27487.57480474693,16.7006,16.7105,16.6956,16.7006,27487.5748
2007-01-12 15:00:00,33.76,33.82,33.75,33.8,60046.65787605234,16.7055,16.7352,16.7006,16.7253,60046.6579
2007-01-12 15:10:00,33.79,33.84,33.76,33.79,45947.86489501978,16.7204,16.7451,16.7055,16.7204,45947.8649
2007-01-12 15:20:00,33.79,33.83,33.77,33.8,28197.58596206512,16.7204,16.7402,16.7105,16.7253,28197.586
2007-01-12 15:30:00,33.8,33.89,33.78,33.89,52337.965310883454,16.7253,16.7699,16.7154,16.7699,52337.9653
2007-01-12 15:40:00,33.89,33.91,33.88,33.91,51323.66365757176,16.7699,16.7798,16.7649,16.7798,51323.6637
2007-01-12 15:50:00,33.91,33.91,33.79,33.83,87229.94218480577,16.7798,16.7798,16.7204,16.7402,87229.9422
2007-01-16 09:30:00,33.8,33.87,33.65,33.85,58829.4958920783,16.7253,16.76,16.6511,16.7501,58829.4959
2007-01-16 09:40:00,33.84,33.87,33.8,33.8,22416.066538188457,16.7451,16.76,16.7253,16.7253,22416.0665
2007-01-16 09:50:00,33.8,33.85,33.77,33.83,31544.781417993712,16.7253,16.7501,16.7105,16.7402,31544.7814
2007-01-16 10:00:00,33.83,33.83,33.75,33.76,74449.74135307841,16.7402,16.7402,16.7006,16.7055,74449.7414
2007-01-16 10:10:00,33.75,33.82,33.75,33.77,46759.30621766914,16.7006,16.7352,16.7006,16.7105,46759.3062
2007-01-16 10:20:00,33.78,33.82,33.75,33.8,54569.42894816919,16.7154,16.7352,16.7006,16.7253,54569.4289
2007-01-16 10:30:00,33.81,33.85,33.8,33.82,29921.898772695,16.7303,16.7501,16.7253,16.7352,29921.8988
2007-01-16 10:40:00,33.82,33.83,33.81,33.81,45136.423572370426,16.7352,16.7402,16.7303,16.7303,45136.4236
2007-01-16 10:50:00,33.81,33.84,33.8,33.82,26980.423978091083,16.7303,16.7451,16.7253,16.7352,26980.424
2007-01-16 11:00:00,33.83,33.85,33.82,33.83,26878.99381275992,16.7402,16.7501,16.7352,16.7402,26878.9938
2007-01-16 11:10:00,33.83,33.87,33.82,33.86,17648.84876762349,16.7402,16.76,16.7352,16.755,17648.8488
2007-01-16 11:20:00,33.86,33.87,33.84,33.86,13185.921493052034,16.755,16.76,16.7451,16.755,13185.9215
2007-01-16 11:30:00,33.85,33.9,33.85,33.89,17547.41860229232,16.7501,16.7748,16.7501,16.7699,17547.4186
2007-01-16 11:40:00,33.88,33.89,33.86,33.87,18866.010751597525,16.7649,16.7699,16.755,16.76,18866.0108
2007-01-16 11:50:00,33.87,33.89,33.86,33.87,15214.524799675424,16.76,16.7699,16.755,16.76,15214.5248
2007-01-16 12:00:00,33.86,33.89,33.86,33.87,54366.56861750685,16.755,16.7699,16.755,16.76,54366.5686
2007-01-16 12:10:00,33.86,33.87,33.86,33.86,6998.681407850695,16.755,16.76,16.755,16.755,6998.6814
2007-01-16 12:20:00,33.87,33.87,33.84,33.84,23531.79835683132,16.76,16.76,16.7451,16.7451,23531.7984
2007-01-16 12:30:00,33.84,33.86,33.8,33.81,49802.21117760422,16.7451,16.755,16.7253,16.7303,49802.2112
2007-01-16 12:40:00,33.8,33.82,33.77,33.79,39456.33431382493,16.7253,16.7352,16.7105,16.7204,39456.3343
2007-01-16 12:50:00,33.78,33.78,33.73,33.76,54366.56861750685,16.7154,16.7154,16.6907,16.7055,54366.5686
2007-01-16 13:00:00,33.77,33.81,33.77,33.79,20083.17273557156,16.7105,16.7303,16.7105,16.7204,20083.1727
2007-01-16 13:10:00,33.8,33.8,33.76,33.78,26574.703316766405,16.7253,16.7253,16.7055,16.7154,26574.7033
2007-01-16 13:20:00,33.78,33.82,33.77,33.82,24140.37934881834,16.7154,16.7352,16.7105,16.7352,24140.3793
2007-01-16 13:30:00,33.82,33.83,33.8,33.8,16127.396287655947,16.7352,16.7402,16.7253,16.7253,16127.3963
2007-01-16 13:40:00,33.81,33.84,33.8,33.82,46150.72522568212,16.7303,16.7451,16.7253,16.7352,46150.7252
2007-01-16 13:50:00,33.82,33.85,33.81,33.85,31849.07191398722,16.7352,16.7501,16.7303,16.7501,31849.0719
2007-01-16 14:00:00,33.85,33.87,33.84,33.84,10548.737194441626,16.7501,16.76,16.7451,16.7451,10548.7372
2007-01-16 14:10:00,33.84,33.91,33.84,33.9,16938.837610305305,16.7451,16.7798,16.7451,16.7748,16938.8376
2007-01-16 14:20:00,33.91,33.92,33.9,33.91,21198.904554214423,16.7798,16.7847,16.7748,16.7798,21198.9046
2007-01-16 14:30:00,33.9,33.97,33.9,33.96,38847.75332183792,16.7748,16.8095,16.7748,16.8045,38847.7533
2007-01-16 14:40:00,33.97,34.05,33.96,34.03,45034.993407039256,16.8095,16.849,16.8045,16.8391,45034.9934
2007-01-16 14:50:00,34.04,34.12,34.04,34.1,71812.557054468,16.8441,16.8837,16.8441,16.8738,71812.5571
2007-01-16 15:00:00,34.1,34.1,34.03,34.03,80332.69094228624,16.8738,16.8738,16.8391,16.8391,80332.6909
2007-01-16 15:10:00,34.04,34.06,33.96,33.97,65016.73597727964,16.8441,16.854,16.8045,16.8095,65016.736
2007-01-16 15:20:00,33.96,34.08,33.96,34.08,49396.49051627954,16.8045,16.8639,16.8045,16.8639,49396.4905
2007-01-16 15:30:00,34.07,34.13,34.04,34.11,76782.6351556953,16.8589,16.8886,16.8441,16.8787,76782.6352
2007-01-16 15:40:00,34.12,34.15,34.11,34.14,57409.47357744193,16.8837,16.8985,16.8787,16.8936,57409.4736
2007-01-16 15:50:00,34.14,34.18,34.12,34.15,198295.97322243635,16.8936,16.9134,16.8837,16.8985,198295.9732
2007-01-17 09:30:00,34.07,34.16,33.78,34.05,64103.86448929912,16.8589,16.9035,16.7154,16.849,64103.8645
2007-01-17 09:40:00,34.03,34.1,33.97,34.09,32964.803732630084,16.8391,16.8738,16.8095,16.8688,32964.8037
2007-01-17 09:50:00,34.12,34.17,34.01,34.1,60350.948372045845,16.8837,16.9084,16.8293,16.8738,60350.9484
2007-01-17 10:00:00,34.08,34.14,33.99,34.13,54163.70828684451,16.8639,16.8936,16.8194,16.8886,54163.7083
2007-01-17 10:10:00,34.13,34.16,34.1,34.13,16634.547114311797,16.8886,16.9035,16.8738,16.8886,16634.5471
2007-01-17 10:20:00,34.12,34.17,34.12,34.15,32559.08307130541,16.8837,16.9084,16.8837,16.8985,32559.0831
2007-01-17 10:30:00,34.15,34.16,34.1,34.14,43716.40125773405,16.8985,16.9035,16.8738,16.8936,43716.4013
2007-01-17 10:40:00,34.14,34.19,34.14,34.18,23430.36819150015,16.8936,16.9183,16.8936,16.9134,23430.3682
2007-01-17 10:50:00,34.19,34.22,34.15,34.16,27690.435135409272,16.9183,16.9332,16.8985,16.9035,27690.4351
2007-01-17 11:00:00,34.16,34.17,34.07,34.11,84897.04838218886,16.9035,16.9084,16.8589,16.8787,84897.0484
2007-01-17 11:10:00,34.12,34.12,33.95,33.97,61263.81986002637,16.8837,16.8837,16.7996,16.8095,61263.8199
2007-01-17 11:20:00,33.97,34.07,33.97,34.02,51627.95415356527,16.8095,16.8589,16.8095,16.8342,51627.9542
2007-01-17 11:30:00,34.03,34.03,33.98,33.99,37123.44051120804,16.8391,16.8391,16.8144,16.8194,37123.4405
2007-01-17 11:40:00,33.99,34.01,33.9,33.91,83274.16573689015,16.8194,16.8293,16.7748,16.7798,83274.1657
2007-01-17 11:50:00,33.91,34.0,33.91,33.98,53555.12729485749,16.7798,16.8243,16.7798,16.8144,53555.1273
2007-01-17 12:00:00,33.99,34.03,33.97,34.02,39963.48514048078,16.8194,16.8391,16.8095,16.8342,39963.4851
2007-01-17 12:10:00,34.02,34.02,33.95,33.97,36920.580180545694,16.8342,16.8342,16.7996,16.8095,36920.5802
2007-01-17 12:20:00,33.97,33.98,33.96,33.97,19271.731412922203,16.8095,16.8144,16.8045,16.8095,19271.7314
2007-01-17 12:30:00,33.97,33.97,33.93,33.97,84694.18805152652,16.8095,16.8095,16.7897,16.8095,84694.1881
2007-01-17 12:40:00,33.96,33.96,33.91,33.91,29313.31778070798,16.8045,16.8045,16.7798,16.7798,29313.3178
2007-01-17 12:50:00,33.91,33.94,33.89,33.94,51526.5239882341,16.7798,16.7946,16.7699,16.7946,51526.524
2007-01-17 13:00:00,33.94,33.99,33.94,33.96,35297.69753524698,16.7946,16.8194,16.7946,16.8045,35297.6975
2007-01-17 13:10:00,33.96,33.96,33.92,33.93,16837.407444974135,16.8045,16.8045,16.7847,16.7897,16837.4074
2007-01-17 13:20:00,33.92,33.93,33.87,33.89,30631.909930013186,16.7847,16.7897,16.76,16.7699,30631.9099
2007-01-17 13:30:00,33.89,33.93,33.89,33.92,34790.54670859114,16.7699,16.7897,16.7699,16.7847,34790.5467
2007-01-17 13:40:00,33.92,33.93,33.91,33.91,13287.351658383202,16.7847,16.7897,16.7798,16.7798,13287.3517
2007-01-17 13:50:00,33.91,33.91,33.82,33.85,42093.518612435335,16.7798,16.7798,16.7352,16.7501,42093.5186
2007-01-17 14:00:00,33.85,33.9,33.78,33.82,47672.17770564966,16.7501,16.7748,16.7154,16.7352,47672.1777
2007-01-17 14:10:00,33.83,33.83,33.75,33.78,37224.870676539205,16.7402,16.7402,16.7006,16.7154,37224.8707
2007-01-17 14:20:00,33.78,33.79,33.75,33.79,30226.189268688508,16.7154,16.7204,16.7006,16.7204,30226.1893
2007-01-17 14:30:00,33.79,33.79,33.74,33.76,46252.155391013286,16.7204,16.7204,16.6956,16.7055,46252.1554
2007-01-17 14:40:00,33.76,33.85,33.76,33.81,50207.9318389289,16.7055,16.7501,16.7055,16.7303,50207.9318
2007-01-17 14:50:00,33.8,33.82,33.75,33.82,44324.98224972107,16.7253,16.7352,16.7006,16.7352,44324.9822
2007-01-17 15:00:00,33.82,33.84,33.79,33.8,63901.00415863678,16.7352,16.7451,16.7204,16.7253,63901.0042
2007-01-17 15:10:00,33.8,33.84,33.76,33.83,54873.71944416269,16.7253,16.7451,16.7055,16.7402,54873.7194
2007-01-17 15:20:00,33.84,33.87,33.81,33.82,57713.76407343544,16.7451,16.76,16.7303,16.7352,57713.7641
2007-01-17 15:30:00,33.83,33.84,33.8,33.83,56496.602089461405,16.7402,16.7451,16.7253,16.7402,56496.6021
2007-01-17 15:40:00,33.83,33.83,33.78,33.8,59032.35622274064,16.7402,16.7402,16.7154,16.7253,59032.3562
2007-01-17 15:50:00,33.79,33.8,33.74,33.79,169084.08560705953,16.7204,16.7253,16.6956,16.7204,169084.0856
2007-01-18 09:30:00,33.88,34.16,33.86,34.03,79622.67978496804,16.7649,16.9035,16.755,16.8391,79622.6798
2007-01-18 09:40:00,34.01,34.14,34.0,34.04,36819.15001521452,16.8293,16.8936,16.8243,16.8441,36819.15
2007-01-18 09:50:00,34.03,34.17,34.01,34.06,53960.847956182166,16.8391,16.9084,16.8293,16.854,53960.848
2007-01-18 10:00:00,34.06,34.06,33.91,33.92,27284.714474084594,16.854,16.854,16.7798,16.7847,27284.7145
2007-01-18 10:10:00,33.92,33.92,33.78,33.84,24038.94918348717,16.7847,16.7847,16.7154,16.7451,24038.9492
2007-01-18 10:20:00,33.84,33.92,33.84,33.87,29414.74794603915,16.7451,16.7847,16.7451,16.76,29414.7479
2007-01-18 10:30:00,33.87,33.97,33.87,33.95,28197.58596206512,16.76,16.8095,16.76,16.7996,28197.586
2007-01-18 10:40:00,33.94,33.95,33.91,33.92,19981.74257024039,16.7946,16.7996,16.7798,16.7847,19981.7426
2007-01-18 10:50:00,33.91,33.93,33.91,33.93,23937.519018156,16.7798,16.7897,16.7798,16.7897,23937.519
2007-01-18 11:00:00,33.93,33.94,33.89,33.94,47367.88720965615,16.7897,16.7946,16.7699,16.7946,47367.8872
2007-01-18 11:10:00,33.93,33.97,33.92,33.96,18663.150420935188,16.7897,16.8095,16.7847,16.8045,18663.1504
2007-01-18 11:20:00,33.96,33.97,33.89,33.93,33979.10538594178,16.8045,16.8095,16.7699,16.7897,33979.1054
2007-01-18 11:30:00,33.92,33.98,33.92,33.96,39050.61365250025,16.7847,16.8144,16.7847,16.8045,39050.6137
2007-01-18 11:40:00,33.96,33.98,33.94,33.98,29820.46860736383,16.8045,16.8144,16.7946,16.8144,29820.4686
2007-01-18 11:50:00,33.98,33.99,33.96,33.96,23734.658687493666,16.8144,16.8194,16.8045,16.8045,23734.6587
2007-01-18 12:00:00,33.97,34.02,33.97,33.99,19981.74257024039,16.8095,16.8342,16.8095,16.8194,19981.7426
2007-01-18 12:10:00,33.98,34.01,33.96,34.0,16533.116948980627,16.8144,16.8293,16.8045,16.8243,16533.1169
2007-01-18 12:20:00,34.0,34.0,33.91,33.91,15620.245461000102,16.8243,16.8243,16.7798,16.7798,15620.2455
2007-01-18 12:30:00,33.91,33.91,33.89,33.91,20387.463231565067,16.7798,16.7798,16.7699,16.7798,20387.4632
2007-01-18 12:40:00,33.91,33.97,33.91,33.96,18561.720255604017,16.7798,16.8095,16.7798,16.8045,18561.7203
2007-01-18 12:50:00,33.96,33.96,33.95,33.96,6592.960746526017,16.8045,16.8045,16.7996,16.8045,6592.9607
2007-01-18 13:00:00,33.96,33.98,33.95,33.97,20286.033066233897,16.8045,16.8144,16.7996,16.8095,20286.0331
2007-01-18 13:10:00,33.98,33.99,33.97,33.97,19880.31240490922,16.8144,16.8194,16.8095,16.8095,19880.3124
2007-01-18 13:20:00,33.97,33.99,33.97,33.98,10751.597525103964,16.8095,16.8194,16.8095,16.8144,10751.5975
2007-01-18 13:30:00,33.98,34.0,33.98,33.98,18155.99959427934,16.8144,16.8243,16.8144,16.8144,18155.9996
2007-01-18 13:40:00,33.99,34.02,33.97,34.01,21503.19505020793,16.8194,16.8342,16.8095,16.8293,21503.1951
2007-01-18 13:50:00,34.01,34.02,33.97,33.97,18967.440916928696,16.8293,16.8342,16.8095,16.8095,18967.4409
2007-01-18 14:00:00,33.96,33.96,33.94,33.95,15721.67562633127,16.8045,16.8045,16.7946,16.7996,15721.6756
2007-01-18 14:10:00,33.94,33.96,33.94,33.95,22720.357034181965,16.7946,16.8045,16.7946,16.7996,22720.357
2007-01-18 14:20:00,33.94,34.01,33.92,33.99,33471.95455928593,16.7946,16.8293,16.7847,16.8194,33471.9546
2007-01-18 14:30:00,33.99,34.0,33.96,33.96,24647.530175474185,16.8194,16.8243,16.8045,16.8045,24647.5302
2007-01-18 14:40:00,33.96,33.97,33.92,33.95,20793.183892889745,16.8045,16.8095,16.7847,16.7996,20793.1839
2007-01-18 14:50:00,33.94,33.98,33.92,33.98,36717.71984988335,16.7946,16.8144,16.7847,16.8144,36717.7198
2007-01-18 15:00:00,33.97,33.99,33.89,33.9,61365.25002535754,16.8095,16.8194,16.7699,16.7748,61365.25
2007-01-18 15:10:00,33.9,33.98,33.9,33.93,31443.35125266254,16.7748,16.8144,16.7748,16.7897,31443.3513
2007-01-18 15:20:00,33.93,33.99,33.93,33.99,19778.88223957805,16.7897,16.8194,16.7897,16.8194,19778.8822
2007-01-18 15:30:00,34.0,34.03,33.98,33.99,43310.68059640937,16.8243,16.8391,16.8144,16.8194,43310.6806
2007-01-18 15:40:00,33.99,34.03,33.98,34.01,61365.25002535754,16.8194,16.8391,16.8144,16.8293,61365.25
2007-01-18 15:50:00,34.02,34.03,33.99,34.02,81042.70209960442,16.8342,16.8391,16.8194,16.8342,81042.7021
2007-01-19 09:30:00,34.21,34.29,34.1,34.27,251242.5195253068,16.9282,16.9678,16.8738,16.9579,251242.5195
2007-01-19 09:40:00,34.26,34.3,34.19,34.21,57409.47357744193,16.953,16.9728,16.9183,16.9282,57409.4736
2007-01-19 09:50:00,34.2,34.23,34.17,34.22,37123.44051120804,16.9233,16.9381,16.9084,16.9332,37123.4405
2007-01-19 10:00:00,34.21,34.27,34.12,34.15,87128.5120194746,16.9282,16.9579,16.8837,16.8985,87128.512
2007-01-19 10:10:00,34.13,34.16,34.1,34.14,47266.45704432498,16.8886,16.9035,16.8738,16.8936,47266.457
2007-01-19 10:20:00,34.14,34.16,34.12,34.15,24850.39050613653,16.8936,16.9035,16.8837,16.8985,24850.3905
2007-01-19 10:30:00,34.16,34.17,34.12,34.17,35804.84836190283,16.9035,16.9084,16.8837,16.9084,35804.8484
2007-01-19 10:40:00,34.17,34.24,34.15,34.17,30936.200426006693,16.9084,16.9431,16.8985,16.9084,30936.2004
2007-01-19 10:50:00,34.17,34.21,34.17,34.2,26980.423978091083,16.9084,16.9282,16.9084,16.9233,26980.424
2007-01-19 11:00:00,34.2,34.21,34.15,34.15,33471.95455928593,16.9233,16.9282,16.8985,16.8985,33471.9546
2007-01-19 11:10:00,34.16,34.24,34.14,34.24,50917.94299624708,16.9035,16.9431,16.8936,16.9431,50917.943
2007-01-19 11:20:00,34.24,34.29,34.24,34.27,63799.57399330561,16.9431,16.9678,16.9431,16.9579,63799.574
2007-01-19 11:30:00,34.27,34.31,34.24,34.31,24038.94918348717,16.9579,16.9777,16.9431,16.9777,24038.9492
2007-01-19 11:40:00,34.3,34.34,34.27,34.29,24951.820671467696,16.9728,16.9925,16.9579,16.9678,24951.8207
2007-01-19 11:50:00,34.28,34.32,34.28,34.31,14707.373973019576,16.9629,16.9826,16.9629,16.9777,14707.374
2007-01-19 12:00:00,34.32,34.35,34.32,34.32,32356.22274064307,16.9826,16.9975,16.9826,16.9826,32356.2227
2007-01-19 12:10:00,34.31,34.31,34.19,34.21,29110.457450045644,16.9777,16.9777,16.9183,16.9282,29110.4575
2007-01-19 12:20:00,34.22,34.24,34.21,34.23,10548.737194441626,16.9332,16.9431,16.9282,16.9381,10548.7372
2007-01-19 12:30:00,34.23,34.31,34.22,34.31,28299.016127396288,16.9381,16.9777,16.9332,16.9777,28299.0161
2007-01-19 12:40:00,34.32,34.35,34.3,34.35,14808.804138350746,16.9826,16.9975,16.9728,16.9975,14808.8041
2007-01-19 12:50:00,34.35,34.35,34.28,34.28,24951.820671467696,16.9975,16.9975,16.9629,16.9629,24951.8207
2007-01-19 13:00:00,34.28,34.33,34.27,34.28,24748.960340805355,16.9629,16.9876,16.9579,16.9629,24748.9603
2007-01-19 13:10:00,34.28,34.28,34.12,34.13,45136.423572370426,16.9629,16.9629,16.8837,16.8886,45136.4236
2007-01-19 13:20:00,34.13,34.14,34.09,34.11,28197.58596206512,16.8886,16.8936,16.8688,16.8787,28197.586
2007-01-19 13:30:00,34.12,34.14,34.03,34.14,52439.395476214624,16.8837,16.8936,16.8391,16.8936,52439.3955
2007-01-19 13:40:00,34.14,34.14,34.03,34.04,54467.99878283802,16.8936,16.8936,16.8391,16.8441,54467.9988
2007-01-19 13:50:00,34.05,34.06,33.91,34.03,88447.1041687798,16.849,16.854,16.7798,16.8391,88447.1042
2007-01-19 14:00:00,34.03,34.08,34.0,34.07,67248.19961456537,16.8391,16.8639,16.8243,16.8589,67248.1996
2007-01-19 14:10:00,34.07,34.11,34.06,34.11,47469.31737498733,16.8589,16.8787,16.854,16.8787,47469.3174
2007-01-19 14:20:00,34.11,34.15,34.06,34.1,66842.47895324069,16.8787,16.8985,16.854,16.8738,66842.479
2007-01-19 14:30:00,34.09,34.18,34.07,34.16,65625.31696926666,16.8688,16.9134,16.8589,16.9035,65625.317
2007-01-19 14:40:00,34.16,34.21,34.11,34.18,82158.43391824729,16.9035,16.9282,16.8787,16.9134,82158.4339
2007-01-19 14:50:00,34.17,34.24,34.14,34.22,30834.770260675527,16.9084,16.9431,16.8936,16.9332,30834.7703
2007-01-19 15:00:00,34.22,34.23,34.19,34.21,32356.22274064307,16.9332,16.9381,16.9183,16.9282,32356.2227
2007-01-19 15:10:00,34.21,34.22,34.17,34.21,44629.272745714574,16.9282,16.9332,16.9084,16.9282,44629.2727
2007-01-19 15:20:00,34.21,34.25,34.21,34.22,42702.09960442236,16.9282,16.948,16.9282,16.9332,42702.0996
2007-01-19 15:30:00,34.23,34.26,34.17,34.26,85708.48970483823,16.9381,16.953,16.9084,16.953,85708.4897
2007-01-19 15:40:00,34.26,34.26,34.12,34.13,97778.6793792474,16.953,16.953,16.8837,16.8886,97778.6794
2007-01-19 15:50:00,34.13,34.18,34.12,34.15,139567.90749568923,16.8886,16.9134,16.8837,16.8985,139567.9075
2007-01-22 09:30:00,34.18,34.18,33.92,33.93,79521.24961963687,16.9134,16.9134,16.7847,16.7897,79521.2496
2007-01-22 09:40:00,33.93,33.93,33.74,33.75,125367.68434932549,16.7897,16.7897,16.6956,16.7006,125367.6843
2007-01-22 09:50:00,33.76,33.76,33.56,33.6,117456.13145349426,16.7055,16.7055,16.6066,16.6264,117456.1315
2007-01-22 10:00:00,33.6,33.65,33.54,33.58,93518.61243533828,16.6264,16.6511,16.5967,16.6165,93518.6124
2007-01-22 10:10:00,33.58,33.61,33.54,33.57,87027.08185414343,16.6165,16.6313,16.5967,16.6115,87027.0819
2007-01-22 10:20:00,33.55,33.61,33.52,33.6,40166.34547114312,16.6016,16.6313,16.5868,16.6264,40166.3455
2007-01-22 10:30:00,33.6,33.61,33.53,33.6,45440.71406836393,16.6264,16.6313,16.5917,16.6264,45440.7141
2007-01-22 10:40:00,33.6,33.61,33.44,33.47,59133.78638807181,16.6264,16.6313,16.5472,16.562,59133.7864
2007-01-22 10:50:00,33.47,33.56,33.47,33.54,73029.71903844204,16.562,16.6066,16.562,16.5967,73029.719
2007-01-22 11:00:00,33.53,33.53,33.46,33.51,41789.22811644183,16.5917,16.5917,16.5571,16.5818,41789.2281
2007-01-22 11:10:00,33.51,33.55,33.48,33.51,24546.10001014301,16.5818,16.6016,16.567,16.5818,24546.1
2007-01-22 11:20:00,33.51,33.52,33.49,33.52,24647.530175474185,16.5818,16.5868,16.5719,16.5868,24647.5302
2007-01-22 11:30:00,33.52,33.53,33.48,33.52,38847.75332183792,16.5868,16.5917,16.567,16.5868,38847.7533
2007-01-22 11:40:00,33.53,33.57,33.47,33.51,41079.216959123645,16.5917,16.6115,16.562,16.5818,41079.217
2007-01-22 11:50:00,33.51,33.57,33.49,33.5,27284.714474084594,16.5818,16.6115,16.5719,16.5769,27284.7145
2007-01-22 12:00:00,33.5,33.55,33.5,33.55,20387.463231565067,16.5769,16.6016,16.5769,16.6016,20387.4632
2007-01-22 12:10:00,33.54,33.55,33.49,33.52,34689.11654325997,16.5967,16.6016,16.5719,16.5868,34689.1165
2007-01-22 12:20:00,33.53,33.54,33.5,33.53,30327.61943401968,16.5917,16.5967,16.5769,16.5917,30327.6194
2007-01-22 12:30:00,33.53,33.54,33.51,33.52,30834.770260675527,16.5917,16.5967,16.5818,16.5868,30834.7703
2007-01-22 12:40:00,33.52,33.55,33.5,33.54,44122.12191905873,16.5868,16.6016,16.5769,16.5967,44122.1219
2007-01-22 12:50:00,33.53,33.55,33.5,33.5,29110.457450045644,16.5917,16.6016,16.5769,16.5769,29110.4575
2007-01-22 13:00:00,33.5,33.57,33.48,33.52,34790.54670859114,16.5769,16.6115,16.567,16.5868,34790.5467
2007-01-22 13:10:00,33.52,33.54,33.5,33.54,37934.88183385739,16.5868,16.5967,16.5769,16.5967,37934.8818
2007-01-22 13:20:00,33.53,33.57,33.52,33.54,30429.04959935085,16.5917,16.6115,16.5868,16.5967,30429.0496
2007-01-22 13:30:00,33.54,33.54,33.51,33.51,34689.11654325997,16.5967,16.5967,16.5818,16.5818,34689.1165
2007-01-22 13:40:00,33.51,33.52,33.51,33.51,11157.318186428643,16.5818,16.5868,16.5818,16.5818,11157.3182
2007-01-22 13:50:00,33.51,33.54,33.51,33.54,28806.166954052136,16.5818,16.5967,16.5818,16.5967,28806.167
2007-01-22 14:00:00,33.53,33.58,33.53,33.57,37123.44051120804,16.5917,16.6165,16.5917,16.6115,37123.4405
2007-01-22 14:10:00,33.56,33.62,33.55,33.6,76579.77482503296,16.6066,16.6363,16.6016,16.6264,76579.7748
2007-01-22 14:20:00,33.61,33.65,33.59,33.64,35601.98803124049,16.6313,16.6511,16.6214,16.6462,35601.988
2007-01-22 14:30:00,33.64,33.64,33.57,33.58,55888.02109747439,16.6462,16.6462,16.6115,16.6165,55888.0211
2007-01-22 14:40:00,33.58,33.58,33.56,33.57,29516.17811137032,16.6165,16.6165,16.6066,16.6115,29516.1781
2007-01-22 14:50:00,33.57,33.57,33.53,33.55,36210.56902322751,16.6115,16.6115,16.5917,16.6016,36210.569
2007-01-22 15:00:00,33.54,33.56,33.52,33.55,88142.81367278629,16.5967,16.6066,16.5868,16.6016,88142.8137
2007-01-22 15:10:00,33.57,33.6,33.54,33.54,124454.81286134497,16.6115,16.6264,16.5967,16.5967,124454.8129
2007-01-22 15:20:00,33.54,33.63,33.51,33.63,112283.19302160465,16.5967,16.6412,16.5818,16.6412,112283.193
2007-01-22 15:30:00,33.63,33.64,33.56,33.58,50410.79216959124,16.6412,16.6462,16.6066,16.6165,50410.7922
2007-01-22 15:40:00,33.57,33.58,33.55,33.56,60452.378537377015,16.6115,16.6165,16.6016,16.6066,60452.3785
2007-01-22 15:50:00,33.56,33.56,33.52,33.53,95344.35541129932,16.6066,16.6066,16.5868,16.5917,95344.3554
2007-01-23 09:30:00,33.4,33.65,33.32,33.46,96967.23805659804,16.5274,16.6511,16.4878,16.5571,96967.2381
2007-01-23 09:40:00,33.47,33.63,33.46,33.54,54975.14960949386,16.562,16.6412,16.5571,16.5967,54975.1496
2007-01-23 09:50:00,33.55,33.59,33.51,33.53,51019.37316157825,16.6016,16.6214,16.5818,16.5917,51019.3732
2007-01-23 10:00:00,33.53,33.54,33.52,33.54,53757.98762551983,16.5917,16.5967,16.5868,16.5967,53757.9876
2007-01-23 10:10:00,33.54,33.57,33.52,33.56,70493.9649051628,16.5967,16.6115,16.5868,16.6066,70493.9649
2007-01-23 10:20:00,33.56,33.56,33.49,33.49,43919.26158839639,16.6066,16.6066,16.5719,16.5719,43919.2616
2007-01-23 10:30:00,33.5,33.51,33.47,33.49,75768.33350238361,16.5769,16.5818,16.562,16.5719,75768.3335
2007-01-23 10:40:00,33.49,33.54,33.46,33.53,51932.24464955878,16.5719,16.5967,16.5571,16.5917,51932.2446
2007-01-23 10:50:00,33.53,33.62,33.53,33.61,86215.64053149406,16.5917,16.6363,16.5917,16.6313,86215.6405
2007-01-23 11:00:00,33.6,33.76,33.6,33.74,72421.13804645502,16.6264,16.7055,16.6264,16.6956,72421.138
2007-01-23 11:10:00,33.75,33.85,33.74,33.84,78709.80829698752,16.7006,16.7501,16.6956,16.7451,78709.8083
2007-01-23 11:20:00,33.84,33.85,33.81,33.81,41484.93762044832,16.7451,16.7501,16.7303,16.7303,41484.9376
2007-01-23 11:30:00,33.81,33.83,33.74,33.8,73435.4396997667,16.7303,16.7402,16.6956,16.7253,73435.4397
2007-01-23 11:40:00,33.79,33.8,33.76,33.76,40977.78679379248,16.7204,16.7253,16.7055,16.7055,40977.7868
2007-01-23 11:50:00,33.77,33.82,33.76,33.81,34587.6863779288,16.7105,16.7352,16.7055,16.7303,34587.6864
2007-01-23 12:00:00,33.81,33.81,33.77,33.77,25763.26199411705,16.7303,16.7303,16.7105,16.7105,25763.262
2007-01-23 12:10:00,33.77,33.79,33.77,33.79,21503.19505020793,16.7105,16.7204,16.7105,16.7204,21503.1951
2007-01-23 12:20:00,33.78,33.81,33.77,33.81,22111.77604219495,16.7154,16.7303,16.7105,16.7303,22111.776
2007-01-23 12:30:00,33.8,33.83,33.75,33.75,47063.59671366264,16.7253,16.7402,16.7006,16.7006,47063.5967
2007-01-23 12:40:00,33.76,33.85,33.76,33.83,86012.78020083172,16.7055,16.7501,16.7055,16.7402,86012.7802
2007-01-23 12:50:00,33.84,33.88,33.81,33.84,105690.2322750786,16.7451,16.7649,16.7303,16.7451,105690.2323
2007-01-23 13:00:00,33.83,33.85,33.74,33.76,89258.54549142915,16.7402,16.7501,16.6956,16.7055,89258.5455
2007-01-23 13:10:00,33.76,33.81,33.75,33.77,33167.664063292425,16.7055,16.7303,16.7006,16.7105,33167.6641
2007-01-23 13:20:00,33.77,33.78,33.71,33.75,30327.61943401968,16.7105,16.7154,16.6808,16.7006,30327.6194
2007-01-23 13:30:00,33.73,33.74,33.66,33.67,34689.11654325997,16.6907,16.6956,16.6561,16.661,34689.1165
2007-01-23 13:40:00,33.67,33.68,33.59,33.59,50512.22233492241,16.661,16.666,16.6214,16.6214,50512.2223
2007-01-23 13:50:00,33.6,33.6,33.51,33.52,123034.7905467086,16.6264,16.6264,16.5818,16.5868,123034.7905
2007-01-23 14:00:00,33.51,33.62,33.51,33.56,67146.7694492342,16.5818,16.6363,16.5818,16.6066,67146.7694
2007-01-23 14:10:00,33.56,33.57,33.53,33.56,49396.49051627954,16.6066,16.6115,16.5917,16.6066,49396.4905
2007-01-23 14:20:00,33.56,33.57,33.49,33.52,65726.74713459783,16.6066,16.6115,16.5719,16.5868,65726.7471
2007-01-23 14:30:00,33.52,33.53,33.5,33.52,109747.4388883254,16.5868,16.5917,16.5769,16.5868,109747.4389
2007-01-23 14:40:00,33.52,33.52,33.47,33.52,84795.61821685769,16.5868,16.5868,16.562,16.5868,84795.6182
2007-01-23 14:50:00,33.51,33.6,33.51,33.54,71711.12688913682,16.5818,16.6264,16.5818,16.5967,71711.1269
2007-01-23 15:00:00,33.53,33.54,33.5,33.53,106298.81326706562,16.5917,16.5967,16.5769,16.5917,106298.8133
2007-01-23 15:10:00,33.53,33.57,33.52,33.55,42499.23927376002,16.5917,16.6115,16.5868,16.6016,42499.2393
2007-01-23 15:20:00,33.56,33.56,33.53,33.53,82767.0149102343,16.6066,16.6066,16.5917,16.5917,82767.0149
2007-01-23 15:30:00,33.53,33.54,33.36,33.37,124150.52236535144,16.5917,16.5967,16.5076,16.5126,124150.5224
2007-01-23 15:40:00,33.37,33.43,33.31,33.4,132873.51658383204,16.5126,16.5422,16.4829,16.5274,132873.5166
2007-01-23 15:50:00,33.4,33.42,33.34,33.42,112181.76285627346,16.5274,16.5373,16.4977,16.5373,112181.7629
2007-01-24 09:30:00,33.51,33.53,33.4,33.52,39557.7644791561,16.5818,16.5917,16.5274,16.5868,39557.7645
2007-01-24 09:40:00,33.52,33.61,33.5,33.52,39760.62480981844,16.5868,16.6313,16.5769,16.5868,39760.6248
2007-01-24 09:50:00,33.53,33.53,33.34,33.37,64205.294654630285,16.5917,16.5917,16.4977,16.5126,64205.2947
2007-01-24 10:00:00,33.38,33.39,33.31,33.31,52946.54630287048,16.5175,16.5225,16.4829,16.4829,52946.5463
2007-01-24 10:10:00,33.31,33.38,33.31,33.36,50207.9318389289,16.4829,16.5175,16.4829,16.5076,50207.9318
2007-01-24 10:20:00,33.36,33.42,33.35,33.38,73739.73019576022,16.5076,16.5373,16.5027,16.5175,73739.7302
2007-01-24 10:30:00,33.37,33.43,33.37,33.4,72421.13804645502,16.5126,16.5422,16.5126,16.5274,72421.138
2007-01-24 10:40:00,33.4,33.46,33.39,33.44,34587.6863779288,16.5274,16.5571,16.5225,16.5472,34587.6864
2007-01-24 10:50:00,33.45,33.46,33.43,33.45,43513.540927071714,16.5521,16.5571,16.5422,16.5521,43513.5409
2007-01-24 11:00:00,33.45,33.48,33.42,33.48,50005.07150826656,16.5521,16.567,16.5373,16.567,50005.0715
2007-01-24 11:10:00,33.48,33.5,33.42,33.47,108834.56740034488,16.567,16.5769,16.5373,16.562,108834.5674
2007-01-24 11:20:00,33.47,33.51,33.46,33.49,77594.07647834466,16.562,16.5818,16.5571,16.5719,77594.0765
2007-01-24 11:30:00,33.5,33.5,33.45,33.46,94431.4839233188,16.5769,16.5769,16.5521,16.5571,94431.4839
2007-01-24 11:40:00,33.46,33.48,33.44,33.48,54873.71944416269,16.5571,16.567,16.5472,16.567,54873.7194
2007-01-24 11:50:00,33.48,33.52,33.47,33.51,39659.19464448728,16.567,16.5868,16.562,16.5818,39659.1946
2007-01-24 12:00:00,33.52,33.54,33.48,33.48,75666.90333705244,16.5868,16.5967,16.567,16.567,75666.9033
2007-01-24 12:10:00,33.49,33.54,33.49,33.5,31240.490922000205,16.5719,16.5967,16.5719,16.5769,31240.4909
2007-01-24 12:20:00,33.5,33.52,33.49,33.52,16938.837610305305,16.5769,16.5868,16.5719,16.5868,16938.8376
2007-01-24 12:30:00,33.51,33.52,33.51,33.52,38137.742164519725,16.5818,16.5868,16.5818,16.5868,38137.7422
2007-01-24 12:40:00,33.52,33.52,33.46,33.47,73435.4396997667,16.5868,16.5868,16.5571,16.562,73435.4397
2007-01-24 12:50:00,33.46,33.57,33.44,33.56,102951.61781113704,16.5571,16.6115,16.5472,16.6066,102951.6178
2007-01-24 13:00:00,33.56,33.58,33.51,33.51,63799.57399330561,16.6066,16.6165,16.5818,16.5818,63799.574
2007-01-24 13:10:00,33.51,33.52,33.51,33.52,17851.70909828583,16.5818,16.5868,16.5818,16.5868,17851.7091
2007-01-24 13:20:00,33.52,33.53,33.5,33.52,49092.20002028604,16.5868,16.5917,16.5769,16.5868,49092.2
2007-01-24 13:30:00,33.52,33.53,33.5,33.51,30327.61943401968,16.5868,16.5917,16.5769,16.5818,30327.6194
2007-01-24 13:40:00,33.52,33.52,33.47,33.5,24038.94918348717,16.5868,16.5868,16.562,16.5769,24038.9492
2007-01-24 13:50:00,33.51,33.6,33.5,33.58,38036.31199918856,16.5818,16.6264,16.5769,16.6165,38036.312
2007-01-24 14:00:00,33.56,33.57,33.55,33.55,43107.82026574703,16.6066,16.6115,16.6016,16.6016,43107.8203
2007-01-24 14:10:00,33.56,33.56,33.53,33.54,16938.837610305305,16.6066,16.6066,16.5917,16.5967,16938.8376
2007-01-24 14:20:00,33.53,33.55,33.52,33.54,19981.74257024039,16.5917,16.6016,16.5868,16.5967,19981.7426
2007-01-24 14:30:00,33.55,33.57,33.51,33.57,69073.94259052642,16.6016,16.6115,16.5818,16.6115,69073.9426
2007-01-24 14:40:00,33.56,33.65,33.55,33.64,58119.48473476012,16.6066,16.6511,16.6016,16.6462,58119.4847
2007-01-24 14:50:00,33.64,33.68,33.64,33.66,59539.50704939649,16.6462,16.666,16.6462,16.6561,59539.507
2007-01-24 15:00:00,33.67,33.67,33.63,33.64,56496.602089461405,16.661,16.661,16.6412,16.6462,56496.6021
2007-01-24 15:10:00,33.64,33.64,33.57,33.57,51019.37316157825,16.6462,16.6462,16.6115,16.6115,51019.3732
2007-01-24 15:20:00,33.58,33.58,33.53,33.54,54569.42894816919,16.6165,16.6165,16.5917,16.5967,54569.4289
2007-01-24 15:30:00,33.54,33.55,33.52,33.54,47570.747540318494,16.5967,16.6016,16.5868,16.5967,47570.7475
2007-01-24 15:40:00,33.54,33.56,33.51,33.52,71406.83639314333,16.5967,16.6066,16.5818,16.5868,71406.8364
2007-01-24 15:50:00,33.52,33.56,33.48,33.52,141697.94096764378,16.5868,16.6066,16.567,16.5868,141697.941
2007-01-25 09:30:00,33.41,33.49,33.32,33.33,51729.38431889644,16.5324,16.5719,16.4878,16.4928,51729.3843
2007-01-25 09:40:00,33.34,33.36,33.25,33.28,78608.37813165635,16.4977,16.5076,16.4532,16.468,78608.3781
2007-01-25 09:50:00,33.28,33.28,33.25,33.27,62886.70250532508,16.468,16.468,16.4532,16.4631,62886.7025
2007-01-25 10:00:00,33.27,33.31,33.25,33.25,53047.97646820165,16.4631,16.4829,16.4532,16.4532,53047.9765
2007-01-25 10:10:00,33.25,33.26,33.22,33.22,30834.770260675527,16.4532,16.4581,16.4383,16.4383,30834.7703
2007-01-25 10:20:00,33.23,33.25,33.21,33.23,51323.66365757176,16.4433,16.4532,16.4334,16.4433,51323.6637
2007-01-25 10:30:00,33.23,33.24,33.17,33.18,37833.45166852622,16.4433,16.4482,16.4136,16.4185,37833.4517
2007-01-25 10:40:00,33.17,33.21,33.15,33.18,62278.12151333807,16.4136,16.4334,16.4037,16.4185,62278.1215
2007-01-25 10:50:00,33.18,33.18,33.16,33.18,94228.62359265646,16.4185,16.4185,16.4086,16.4185,94228.6236
2007-01-25 11:00:00,33.18,33.18,33.13,33.14,77695.50664367584,16.4185,16.4185,16.3938,16.3987,77695.5066
2007-01-25 11:10:00,33.14,33.15,33.11,33.13,90881.42813672786,16.3987,16.4037,16.3839,16.3938,90881.4281
2007-01-25 11:20:00,33.13,33.13,33.09,33.11,48585.04919363018,16.3938,16.3938,16.374,16.3839,48585.0492
2007-01-25 11:30:00,33.1,33.11,33.07,33.09,87534.23268079926,16.379,16.3839,16.3641,16.374,87534.2327
2007-01-25 11:40:00,33.09,33.09,32.98,33.02,140277.9186530074,16.374,16.374,16.3196,16.3394,140277.9187
2007-01-25 11:50:00,33.01,33.02,32.99,33.0,81448.4227609291,16.3344,16.3394,16.3245,16.3295,81448.4228
2007-01-25 12:00:00,33.0,33.01,32.95,32.96,54975.14960949386,16.3295,16.3344,16.3047,16.3097,54975.1496
2007-01-25 12:10:00,32.96,32.99,32.92,32.96,62278.12151333807,16.3097,16.3245,16.2899,16.3097,62278.1215
2007-01-25 12:20:00,32.96,32.96,32.92,32.92,32356.22274064307,16.3097,16.3097,16.2899,16.2899,32356.2227
2007-01-25 12:30:00,32.93,32.93,32.87,32.91,85708.48970483823,16.2948,16.2948,16.2651,16.2849,85708.4897
2007-01-25 12:40:00,32.91,32.91,32.87,32.88,90171.41697940968,16.2849,16.2849,16.2651,16.2701,90171.417
2007-01-25 12:50:00,32.88,32.88,32.81,32.82,84998.47854752003,16.2701,16.2701,16.2355,16.2404,84998.4785
2007-01-25 13:00:00,32.81,32.82,32.77,32.78,139973.62815701388,16.2355,16.2404,16.2157,16.2206,139973.6282
2007-01-25 13:10:00,32.78,32.79,32.76,32.77,44832.13307637692,16.2206,16.2256,16.2107,16.2157,44832.1331
2007-01-25 13:20:00,32.76,32.77,32.72,32.73,63799.57399330561,16.2107,16.2157,16.1909,16.1959,63799.574
2007-01-25 13:30:00,32.73,32.74,32.64,32.66,100923.01450451365,16.1959,16.2008,16.1513,16.1612,100923.0145
2007-01-25 13:40:00,32.65,32.66,32.59,32.63,113906.07566690334,16.1563,16.1612,16.1266,16.1464,113906.0757
2007-01-25 13:50:00,32.62,32.69,32.56,32.58,160766.81204990364,16.1414,16.1761,16.1117,16.1216,160766.812
2007-01-25 14:00:00,32.58,32.58,32.51,32.52,160462.52155391013,16.1216,16.1216,16.087,16.092,160462.5216
2007-01-25 14:10:00,32.51,32.52,32.43,32.48,164418.29800182575,16.087,16.092,16.0474,16.0722,164418.298
2007-01-25 14:20:00,32.46,32.47,32.4,32.45,156709.60543665686,16.0623,16.0672,16.0326,16.0573,156709.6054
2007-01-25 14:30:00,32.45,32.47,32.41,32.47,192311.59346789736,16.0573,16.0672,16.0375,16.0672,192311.5935
2007-01-25 14:40:00,32.47,32.63,32.47,32.61,138046.45501572167,16.0672,16.1464,16.0672,16.1365,138046.455
2007-01-25 14:50:00,32.62,32.66,32.59,32.63,147175.16989552692,16.1414,16.1612,16.1266,16.1464,147175.1699
2007-01-25 15:00:00,32.64,32.68,32.62,32.64,99401.5620245461,16.1513,16.1711,16.1414,16.1513,99401.562
2007-01-25 15:10:00,32.63,32.64,32.58,32.61,182168.5769347804,16.1464,16.1513,16.1216,16.1365,182168.5769
2007-01-25 15:20:00,32.6,32.63,32.57,32.62,129627.7512932346,16.1315,16.1464,16.1167,16.1414,129627.7513
2007-01-25 15:30:00,32.62,32.63,32.51,32.51,144335.12526625418,16.1414,16.1464,16.087,16.087,144335.1253
2007-01-25 15:40:00,32.51,32.57,32.5,32.53,195658.78892382595,16.087,16.1167,16.0821,16.0969,195658.7889
2007-01-25 15:50:00,32.52,32.59,32.5,32.54,277512.93234607973,16.092,16.1266,16.0821,16.1018,277512.9323
2007-01-26 09:30:00,32.54,32.56,32.44,32.46,146668.01906887107,16.1018,16.1117,16.0524,16.0623,146668.0191
2007-01-26 09:40:00,32.45,32.55,32.45,32.51,59539.50704939649,16.0573,16.1068,16.0573,16.087,59539.507
2007-01-26 09:50:00,32.51,32.55,32.48,32.5,63698.14382797444,16.087,16.1068,16.0722,16.0821,63698.1438
2007-01-26 10:00:00,32.5,32.5,32.36,32.41,74956.89217973425,16.0821,16.0821,16.0128,16.0375,74956.8922
2007-01-26 10:10:00,32.42,32.43,32.39,32.39,66233.89796125368,16.0425,16.0474,16.0276,16.0276,66233.898
2007-01-26 10:20:00,32.39,32.44,32.35,32.39,94431.4839233188,16.0276,16.0524,16.0078,16.0276,94431.4839
2007-01-26 10:30:00,32.4,32.43,32.37,32.41,59742.36738005883,16.0326,16.0474,16.0177,16.0375,59742.3674
2007-01-26 10:40:00,32.4,32.43,32.38,32.41,339892.48402474896,16.0326,16.0474,16.0227,16.0375,339892.484
2007-01-26 10:50:00,32.4,32.43,32.37,32.42,97474.38888325388,16.0326,16.0474,16.0177,16.0425,97474.3889
2007-01-26 11:00:00,32.42,32.44,32.41,32.41,52033.67481488995,16.0425,16.0524,16.0375,16.0375,52033.6748
2007-01-26 11:10:00,32.41,32.44,32.39,32.44,92707.17111268891,16.0375,16.0524,16.0276,16.0524,92707.1711
2007-01-26 11:20:00,32.44,32.44,32.4,32.4,23024.64753017548,16.0524,16.0524,16.0326,16.0326,23024.6475
2007-01-26 11:30:00,32.4,32.42,32.38,32.42,27081.854143422253,16.0326,16.0425,16.0227,16.0425,27081.8541
2007-01-26 11:40:00,32.42,32.43,32.39,32.4,25154.68100213004,16.0425,16.0474,16.0276,16.0326,25154.681
2007-01-26 11:50:00,32.4,32.44,32.4,32.44,34689.11654325997,16.0326,16.0524,16.0326,16.0524,34689.1165
2007-01-26 12:00:00,32.44,32.47,32.41,32.43,110457.45004564358,16.0524,16.0672,16.0375,16.0474,110457.45
2007-01-26 12:10:00,32.43,32.48,32.42,32.44,34486.256212597626,16.0474,16.0722,16.0425,16.0524,34486.2562
2007-01-26 12:20:00,32.44,32.45,32.42,32.43,35500.55786590932,16.0524,16.0573,16.0425,16.0474,35500.5579
2007-01-26 12:30:00,32.43,32.45,32.42,32.44,33066.233897961254,16.0474,16.0573,16.0425,16.0524,33066.2339
2007-01-26 12:40:00,32.43,32.44,32.41,32.41,42194.948777766505,16.0474,16.0524,16.0375,16.0375,42194.9488
2007-01-26 12:50:00,32.41,32.41,32.37,32.39,38543.462825844406,16.0375,16.0375,16.0177,16.0276,38543.4628
2007-01-26 13:00:00,32.39,32.44,32.39,32.41,38644.89299117558,16.0276,16.0524,16.0276,16.0375,38644.893
2007-01-26 13:10:00,32.4,32.43,32.37,32.41,29719.03844203266,16.0326,16.0474,16.0177,16.0375,29719.0384
2007-01-26 13:20:00,32.42,32.42,32.34,32.36,44324.98224972107,16.0425,16.0425,16.0029,16.0128,44324.9822
2007-01-26 13:30:00,32.36,32.36,32.32,32.32,54772.28927883152,16.0128,16.0128,15.993,15.993,54772.2893
2007-01-26 13:40:00,32.32,32.34,32.32,32.33,26270.412820772897,15.993,16.0029,15.993,15.9979,26270.4128
2007-01-26 13:50:00,32.33,32.34,32.32,32.33,44730.702911045744,15.9979,16.0029,15.993,15.9979,44730.7029
2007-01-26 14:00:00,32.34,32.35,32.33,32.34,77999.79713966933,16.0029,16.0078,15.9979,16.0029,77999.7971
2007-01-26 14:10:00,32.34,32.39,32.31,32.34,88649.96449944214,16.0029,16.0276,15.988,16.0029,88649.9645
2007-01-26 14:20:00,32.34,32.34,32.32,32.33,46150.72522568212,16.0029,16.0029,15.993,15.9979,46150.7252
2007-01-26 14:30:00,32.34,32.34,32.31,32.32,58728.06572674713,16.0029,16.0029,15.988,15.993,58728.0657
2007-01-26 14:40:00,32.32,32.34,32.32,32.33,48787.909524292525,15.993,16.0029,15.993,15.9979,48787.9095
2007-01-26 14:50:00,32.32,32.33,32.32,32.33,47165.02687899381,15.993,15.9979,15.993,15.9979,47165.0269
2007-01-26 15:00:00,32.32,32.34,32.31,32.32,146059.43807688408,15.993,16.0029,15.988,15.993,146059.4381
2007-01-26 15:10:00,32.31,32.35,32.29,32.3,100923.01450451365,15.988,16.0078,15.9781,15.9831,100923.0145
2007-01-26 15:20:00,32.3,32.32,32.29,32.31,54873.71944416269,15.9831,15.993,15.9781,15.988,54873.7194
2007-01-26 15:30:00,32.32,32.37,32.3,32.35,117151.84095750075,15.993,16.0177,15.9831,16.0078,117151.841
2007-01-26 15:40:00,32.35,32.45,32.3,32.43,204787.5038036312,16.0078,16.0573,15.9831,16.0474,204787.5038
2007-01-26 15:50:00,32.43,32.48,32.38,32.41,129729.18145856578,16.0474,16.0722,16.0227,16.0375,129729.1815
2007-01-29 09:30:00,32.48,32.72,32.46,32.48,212597.62653413124,16.0722,16.1909,16.0623,16.0722,212597.6265
2007-01-29 09:40:00,32.49,32.6,32.44,32.51,307941.98194543057,16.0771,16.1315,16.0524,16.087,307941.9819
2007-01-29 09:50:00,32.51,32.59,32.41,32.53,182067.14676944923,16.087,16.1266,16.0375,16.0969,182067.1468
2007-01-29 10:00:00,32.53,32.77,32.52,32.73,134699.25955979308,16.0969,16.2157,16.092,16.1959,134699.2596
2007-01-29 10:10:00,32.73,32.85,32.7,32.73,230246.47530175475,16.1959,16.2552,16.181,16.1959,230246.4753
2007-01-29 10:20:00,32.75,32.76,32.64,32.65,112486.05335226696,16.2058,16.2107,16.1513,16.1563,112486.0534
2007-01-29 10:30:00,32.64,32.72,32.62,32.71,69986.81407850694,16.1513,16.1909,16.1414,16.186,69986.8141
2007-01-29 10:40:00,32.72,32.77,32.71,32.76,43412.11076174054,16.1909,16.2157,16.186,16.2107,43412.1108
2007-01-29 10:50:00,32.75,32.79,32.71,32.78,50715.08266558475,16.2058,16.2256,16.186,16.2206,50715.0827
2007-01-29 11:00:00,32.78,32.82,32.74,32.76,72928.28887311087,16.2206,16.2404,16.2008,16.2107,72928.2889
2007-01-29 11:10:00,32.76,32.84,32.75,32.78,43006.39010041586,16.2107,16.2503,16.2058,16.2206,43006.3901
2007-01-29 11:20:00,32.78,32.81,32.71,32.77,43716.40125773405,16.2206,16.2355,16.186,16.2157,43716.4013
2007-01-29 11:30:00,32.77,32.77,32.69,32.69,58018.05456942895,16.2157,16.2157,16.1761,16.1761,58018.0546
2007-01-29 11:40:00,32.68,32.72,32.66,32.72,44832.13307637692,16.1711,16.1909,16.1612,16.1909,44832.1331
2007-01-29 11:50:00,32.71,32.75,32.71,32.75,37529.16117253271,16.186,16.2058,16.186,16.2058,37529.1612
2007-01-29 12:00:00,32.75,32.79,32.71,32.73,149406.63353281264,16.2058,16.2256,16.186,16.1959,149406.6335
2007-01-29 12:10:00,32.73,32.82,32.73,32.77,38644.89299117558,16.1959,16.2404,16.1959,16.2157,38644.893
2007-01-29 12:20:00,32.76,32.79,32.75,32.79,65321.02647327315,16.2107,16.2256,16.2058,16.2256,65321.0265
2007-01-29 12:30:00,32.78,32.85,32.78,32.84,27994.72563140278,16.2206,16.2552,16.2206,16.2503,27994.7256
2007-01-29 12:40:00,32.83,32.9,32.79,32.9,32964.803732630084,16.2453,16.28,16.2256,16.28,32964.8037
2007-01-29 12:50:00,32.9,32.91,32.87,32.89,31747.64174865605,16.28,16.2849,16.2651,16.275,31747.6417
2007-01-29 13:00:00,32.89,32.91,32.84,32.85,51627.95415356527,16.275,16.2849,16.2503,16.2552,51627.9542
2007-01-29 13:10:00,32.85,32.86,32.81,32.83,73841.16036109139,16.2552,16.2602,16.2355,16.2453,73841.1604
2007-01-29 13:20:00,32.83,32.91,32.82,32.91,33979.10538594178,16.2453,16.2849,16.2404,16.2849,33979.1054
2007-01-29 13:30:00,32.91,32.92,32.85,32.85,45745.00456435744,16.2849,16.2899,16.2552,16.2552,45745.0046
2007-01-29 13:40:00,32.85,32.86,32.76,32.78,62278.12151333807,16.2552,16.2602,16.2107,16.2206,62278.1215
2007-01-29 13:50:00,32.79,32.81,32.76,32.76,62988.132670656254,16.2256,16.2355,16.2107,16.2107,62988.1327
2007-01-29 14:00:00,32.77,32.77,32.69,32.75,186225.7835480272,16.2157,16.2157,16.1761,16.2058,186225.7835
2007-01-29 14:10:00,32.75,32.76,32.68,32.73,94837.20458464348,16.2058,16.2107,16.1711,16.1959,94837.2046
2007-01-29 14:20:00,32.73,32.74,32.66,32.71,66335.32812658485,16.1959,16.2008,16.1612,16.186,66335.3281
2007-01-29 14:30:00,32.72,32.74,32.69,32.72,42600.66943909119,16.1909,16.2008,16.1761,16.1909,42600.6694
2007-01-29 14:40:00,32.72,32.76,32.7,32.71,54975.14960949386,16.1909,16.2107,16.181,16.186,54975.1496
2007-01-29 14:50:00,32.71,32.77,32.7,32.75,118369.0029414748,16.186,16.2157,16.181,16.2058,118369.0029
2007-01-29 15:00:00,32.76,32.76,32.66,32.66,126889.13682929304,16.2107,16.2107,16.1612,16.1612,126889.1368
2007-01-29 15:10:00,32.67,32.72,32.64,32.71,99908.71285120194,16.1662,16.1909,16.1513,16.186,99908.7129
2007-01-29 15:20:00,32.72,32.77,32.71,32.74,156608.1752713257,16.1909,16.2157,16.186,16.2008,156608.1753
2007-01-29 15:30:00,32.74,32.78,32.69,32.73,71406.83639314333,16.2008,16.2206,16.1761,16.1959,71406.8364
2007-01-29 15:40:00,32.74,32.76,32.72,32.72,79622.67978496804,16.2008,16.2107,16.1909,16.1909,79622.6798
2007-01-29 15:50:00,32.73,32.73,32.68,32.69,130033.47195455928,16.1959,16.1959,16.1711,16.1761,130033.472
2007-01-30 09:30:00,32.57,32.77,32.55,32.7,189877.2694999493,16.1167,16.2157,16.1068,16.181,189877.2695
2007-01-30 09:40:00,32.69,32.81,32.55,32.71,90779.99797139667,16.1761,16.2355,16.1068,16.186,90779.998
2007-01-30 09:50:00,32.72,32.77,32.67,32.71,55583.73060148088,16.1909,16.2157,16.1662,16.186,55583.7306
2007-01-30 10:00:00,32.71,32.79,32.65,32.76,55583.73060148088,16.186,16.2256,16.1563,16.2107,55583.7306
2007-01-30 10:10:00,32.76,32.76,32.66,32.72,32559.08307130541,16.2107,16.2107,16.1612,16.1909,32559.0831
2007-01-30 10:20:00,32.73,32.73,32.7,32.72,10345.876863779287,16.1959,16.1959,16.181,16.1909,10345.8769
2007-01-30 10:30:00,32.73,32.83,32.73,32.82,108124.55624302667,16.1959,16.2453,16.1959,16.2404,108124.5562
2007-01-30 10:40:00,32.82,32.85,32.76,32.77,28704.73678872097,16.2404,16.2552,16.2107,16.2157,28704.7368
2007-01-30 10:50:00,32.77,32.79,32.74,32.79,43513.540927071714,16.2157,16.2256,16.2008,16.2256,43513.5409
2007-01-30 11:00:00,32.79,32.84,32.75,32.76,58728.06572674713,16.2256,16.2503,16.2058,16.2107,58728.0657
2007-01-30 11:10:00,32.75,32.85,32.75,32.85,29516.17811137032,16.2058,16.2552,16.2058,16.2552,29516.1781
2007-01-30 11:20:00,32.83,32.86,32.82,32.85,44527.8425803834,16.2453,16.2602,16.2404,16.2552,44527.8426
2007-01-30 11:30:00,32.85,32.88,32.82,32.85,307231.9707881124,16.2552,16.2701,16.2404,16.2552,307231.9708
2007-01-30 11:40:00,32.85,32.93,32.83,32.83,53656.55746018866,16.2552,16.2948,16.2453,16.2453,53656.5575
2007-01-30 11:50:00,32.83,32.83,32.79,32.82,13997.36281570139,16.2453,16.2453,16.2256,16.2404,13997.3628
2007-01-30 12:00:00,32.81,32.88,32.8,32.81,20387.463231565067,16.2355,16.2701,16.2305,16.2355,20387.4632
2007-01-30 12:10:00,32.81,32.85,32.8,32.83,33167.664063292425,16.2355,16.2552,16.2305,16.2453,33167.6641
2007-01-30 12:20:00,32.83,32.84,32.8,32.82,22010.34587686378,16.2453,16.2503,16.2305,16.2404,22010.3459
2007-01-30 12:30:00,32.82,32.9,32.81,32.86,105081.6512830916,16.2404,16.28,16.2355,16.2602,105081.6513
2007-01-30 12:40:00,32.87,32.87,32.86,32.87,30327.61943401968,16.2651,16.2651,16.2602,16.2651,30327.6194
2007-01-30 12:50:00,32.87,32.89,32.81,32.82,80839.84176894209,16.2651,16.275,16.2355,16.2404,80839.8418
2007-01-30 13:00:00,32.82,32.89,32.81,32.84,56699.46242012375,16.2404,16.275,16.2355,16.2503,56699.4624
2007-01-30 13:10:00,32.84,32.91,32.83,32.88,26676.13348209757,16.2503,16.2849,16.2453,16.2701,26676.1335
2007-01-30 13:20:00,32.88,32.91,32.86,32.86,16431.686783649457,16.2701,16.2849,16.2602,16.2602,16431.6868
2007-01-30 13:30:00,32.86,32.88,32.8,32.86,20387.463231565067,16.2602,16.2701,16.2305,16.2602,20387.4632
2007-01-30 13:40:00,32.85,32.89,32.82,32.86,16634.547114311797,16.2552,16.275,16.2404,16.2602,16634.5471
2007-01-30 13:50:00,32.87,32.88,32.85,32.87,8520.133887818238,16.2651,16.2701,16.2552,16.2651,8520.1339
2007-01-30 14:00:00,32.87,32.89,32.84,32.87,21604.6252155391,16.2651,16.275,16.2503,16.2651,21604.6252
2007-01-30 14:10:00,32.86,32.88,32.82,32.82,23430.36819150015,16.2602,16.2701,16.2404,16.2404,23430.3682
2007-01-30 14:20:00,32.82,32.86,32.82,32.84,21908.91571153261,16.2404,16.2602,16.2404,16.2503,21908.9157
2007-01-30 14:30:00,32.84,32.85,32.83,32.85,26473.27315143524,16.2503,16.2552,16.2453,16.2552,26473.2732
2007-01-30 14:40:00,32.85,32.88,32.79,32.81,47773.60787098083,16.2552,16.2701,16.2256,16.2355,47773.6079
2007-01-30 14:50:00,32.81,32.87,32.79,32.83,34790.54670859114,16.2355,16.2651,16.2256,16.2453,34790.5467
2007-01-30 15:00:00,32.82,32.86,32.82,32.86,24444.669844811848,16.2404,16.2602,16.2404,16.2602,24444.6698
2007-01-30 15:10:00,32.85,32.87,32.84,32.84,21706.05538087027,16.2552,16.2651,16.2503,16.2503,21706.0554
2007-01-30 15:20:00,32.83,32.94,32.83,32.84,186834.3645400142,16.2453,16.2998,16.2453,16.2503,186834.3645
2007-01-30 15:30:00,32.83,32.85,32.79,32.85,46860.7363830003,16.2453,16.2552,16.2256,16.2552,46860.7364
2007-01-30 15:40:00,32.85,32.85,32.83,32.83,25763.26199411705,16.2552,16.2552,16.2453,16.2453,25763.262
2007-01-30 15:50:00,32.84,32.87,32.8,32.8,101531.59549650064,16.2503,16.2651,16.2305,16.2305,101531.5955
2007-01-31 09:30:00,32.73,32.75,32.64,32.74,38949.18348716908,16.1959,16.2058,16.1513,16.2008,38949.1835
2007-01-31 09:40:00,32.74,32.84,32.71,32.8,58829.4958920783,16.2008,16.2503,16.186,16.2305,58829.4959
2007-01-31 09:50:00,32.8,32.92,32.77,32.92,55482.30043614971,16.2305,16.2899,16.2157,16.2899,55482.3004
2007-01-31 10:00:00,32.92,32.98,32.9,32.93,56902.32275078609,16.2899,16.3196,16.28,16.2948,56902.3228
2007-01-31 10:10:00,32.94,32.99,32.91,32.96,47165.02687899381,16.2998,16.3245,16.2849,16.3097,47165.0269
2007-01-31 10:20:00,32.98,33.08,32.95,33.0,79622.67978496804,16.3196,16.3691,16.3047,16.3295,79622.6798
2007-01-31 10:30:00,33.01,33.14,33.01,33.12,78506.94796632518,16.3344,16.3987,16.3344,16.3889,78506.948
2007-01-31 10:40:00,33.11,33.11,33.04,33.09,37934.88183385739,16.3839,16.3839,16.3493,16.374,37934.8818
2007-01-31 10:50:00,33.08,33.08,32.98,32.98,31240.490922000205,16.3691,16.3691,16.3196,16.3196,31240.4909
2007-01-31 11:00:00,32.98,32.98,32.9,32.96,33776.24505527944,16.3196,16.3196,16.28,16.3097,33776.2451
2007-01-31 11:10:00,32.95,32.96,32.88,32.93,34080.53555127295,16.3047,16.3097,16.2701,16.2948,34080.5356
2007-01-31 11:20:00,32.93,32.94,32.88,32.92,12780.200831727356,16.2948,16.2998,16.2701,16.2899,12780.2008
2007-01-31 11:30:00,32.91,32.95,32.86,32.92,29110.457450045644,16.2849,16.3047,16.2602,16.2899,29110.4575
2007-01-31 11:40:00,32.93,32.96,32.88,32.94,12577.340501065017,16.2948,16.3097,16.2701,16.2998,12577.3405
2007-01-31 11:50:00,32.93,32.96,32.88,32.94,18663.150420935188,16.2948,16.3097,16.2701,16.2998,18663.1504
2007-01-31 12:00:00,32.95,32.95,32.91,32.91,8317.273557155899,16.3047,16.3047,16.2849,16.2849,8317.2736
2007-01-31 12:10:00,32.93,32.95,32.91,32.93,7404.402069175373,16.2948,16.3047,16.2849,16.2948,7404.4021
2007-01-31 12:20:00,32.94,32.94,32.92,32.92,8317.273557155899,16.2998,16.2998,16.2899,16.2899,8317.2736
2007-01-31 12:30:00,32.93,32.96,32.91,32.93,27589.004970078106,16.2948,16.3097,16.2849,16.2948,27589.005
2007-01-31 12:40:00,32.93,33.03,32.92,33.03,40876.3566284613,16.2948,16.3443,16.2899,16.3443,40876.3566
2007-01-31 12:50:00,33.04,33.11,33.01,33.11,46962.16654833147,16.3493,16.3839,16.3344,16.3839,46962.1665
2007-01-31 13:00:00,33.11,33.14,33.06,33.08,55989.45126280556,16.3839,16.3987,16.3592,16.3691,55989.4513
2007-01-31 13:10:00,33.08,33.13,33.07,33.09,56902.32275078609,16.3691,16.3938,16.3641,16.374,56902.3228
2007-01-31 13:20:00,33.09,33.13,33.06,33.13,51627.95415356527,16.374,16.3938,16.3592,16.3938,51627.9542
2007-01-31 13:30:00,33.13,33.13,33.08,33.11,61162.3896946952,16.3938,16.3938,16.3691,16.3839,61162.3897
2007-01-31 13:40:00,33.11,33.12,33.08,33.11,48179.32853230551,16.3839,16.3889,16.3691,16.3839,48179.3285
2007-01-31 13:50:00,33.11,33.15,33.09,33.12,162592.55502586468,16.3839,16.4037,16.374,16.3889,162592.555
2007-01-31 14:00:00,33.12,33.16,33.11,33.16,54873.71944416269,16.3889,16.4086,16.3839,16.4086,54873.7194
2007-01-31 14:10:00,33.16,33.21,33.12,33.21,101531.59549650064,16.4086,16.4334,16.3889,16.4334,101531.5955
2007-01-31 14:20:00,33.21,33.27,33.2,33.21,77492.6463130135,16.4334,16.4631,16.4284,16.4334,77492.6463
2007-01-31 14:30:00,33.21,33.34,33.2,33.33,89055.6851607668,16.4334,16.4977,16.4284,16.4928,89055.6852
2007-01-31 14:40:00,33.33,33.35,33.24,33.26,71812.557054468,16.4928,16.5027,16.4482,16.4581,71812.5571
2007-01-31 14:50:00,33.26,33.36,33.25,33.32,51932.24464955878,16.4581,16.5076,16.4532,16.4878,51932.2446
2007-01-31 15:00:00,33.32,33.37,33.31,33.37,60148.08804138351,16.4878,16.5126,16.4829,16.5126,60148.088
2007-01-31 15:10:00,33.36,33.37,33.3,33.34,78608.37813165635,16.5076,16.5126,16.4779,16.4977,78608.3781
2007-01-31 15:20:00,33.34,33.4,33.34,33.4,83071.30540622781,16.4977,16.5274,16.4977,16.5274,83071.3054
2007-01-31 15:30:00,33.39,33.4,33.29,33.29,103661.62896845522,16.5225,16.5274,16.473,16.473,103661.629
2007-01-31 15:40:00,33.3,33.32,33.26,33.28,119180.44426412416,16.4779,16.4878,16.4581,16.468,119180.4443
2007-01-31 15:50:00,33.28,33.32,33.22,33.26,185312.91206004663,16.468,16.4878,16.4383,16.4581,185312.9121
2007-02-01 09:30:00,33.68,33.68,33.32,33.62,192007.30297190385,16.666,16.666,16.4878,16.6363,192007.303
2007-02-01 09:40:00,33.62,33.66,33.53,33.59,240896.6426615276,16.6363,16.6561,16.5917,16.6214,240896.6427
2007-02-01 09:50:00,33.58,33.65,33.56,33.56,127802.00831727356,16.6165,16.6511,16.6066,16.6066,127802.0083
2007-02-01 10:00:00,33.57,33.6,33.53,33.6,171315.54924434528,16.6115,16.6264,16.5917,16.6264,171315.5492
2007-02-01 10:10:00,33.58,33.62,33.55,33.62,107414.5450857085,16.6165,16.6363,16.6016,16.6363,107414.5451
2007-02-01 10:20:00,33.61,33.63,33.12,33.3,486560.50309362006,16.6313,16.6412,16.3889,16.4779,486560.5031
2007-02-01 10:30:00,33.29,33.54,33.26,33.52,118470.43310680595,16.473,16.5967,16.4581,16.5868,118470.4331
2007-02-01 10:40:00,33.53,33.54,33.5,33.51,128004.8686479359,16.5917,16.5967,16.5769,16.5818,128004.8686
2007-02-01 10:50:00,33.52,33.52,33.42,33.47,102951.61781113704,16.5868,16.5868,16.5373,16.562,102951.6178
2007-02-01 11:00:00,33.47,33.49,33.38,33.44,113297.49467491632,16.562,16.5719,16.5175,16.5472,113297.4947
2007-02-01 11:10:00,33.46,33.49,33.45,33.47,101633.02566183182,16.5571,16.5719,16.5521,16.562,101633.0257
2007-02-01 11:20:00,33.46,33.49,33.45,33.47,96662.94756060452,16.5571,16.5719,16.5521,16.562,96662.9476
2007-02-01 11:30:00,33.48,33.49,33.44,33.46,70291.10457450045,16.567,16.5719,16.5472,16.5571,70291.1046
2007-02-01 11:40:00,33.47,33.47,33.39,33.41,56090.88142813673,16.562,16.562,16.5225,16.5324,56090.8814
2007-02-01 11:50:00,33.4,33.42,33.4,33.41,26574.703316766405,16.5274,16.5373,16.5274,16.5324,26574.7033
2007-02-01 12:00:00,33.41,33.42,33.35,33.42,58018.05456942895,16.5324,16.5373,16.5027,16.5373,58018.0546
2007-02-01 12:10:00,33.41,33.42,33.36,33.4,64509.5851506238,16.5324,16.5373,16.5076,16.5274,64509.5852
2007-02-01 12:20:00,33.41,33.41,33.37,33.39,72319.70788112385,16.5324,16.5324,16.5126,16.5225,72319.7079
2007-02-01 12:30:00,33.4,33.41,33.38,33.4,145552.28725022823,16.5274,16.5324,16.5175,16.5274,145552.2873
2007-02-01 12:40:00,33.4,33.41,33.39,33.41,79926.97028096156,16.5274,16.5324,16.5225,16.5324,79926.9703
2007-02-01 12:50:00,33.41,33.42,33.4,33.4,171619.83974033876,16.5324,16.5373,16.5274,16.5274,171619.8397
2007-02-01 13:00:00,33.4,33.48,33.4,33.45,60756.66903337053,16.5274,16.567,16.5274,16.5521,60756.669
2007-02-01 13:10:00,33.45,33.47,33.27,33.41,73841.16036109139,16.5521,16.562,16.4631,16.5324,73841.1604
2007-02-01 13:20:00,33.4,33.46,33.34,33.41,23328.938026168984,16.5274,16.5571,16.4977,16.5324,23328.938
2007-02-01 13:30:00,33.41,33.49,33.41,33.49,30226.189268688508,16.5324,16.5719,16.5324,16.5719,30226.1893
2007-02-01 13:40:00,33.49,33.51,33.46,33.48,36311.99918855868,16.5719,16.5818,16.5571,16.567,36311.9992
2007-02-01 13:50:00,33.48,33.54,33.46,33.46,121006.1872400852,16.567,16.5967,16.5571,16.5571,121006.1872
2007-02-01 14:00:00,33.47,33.57,33.47,33.49,104777.36078709808,16.562,16.6115,16.562,16.5719,104777.3608
2007-02-01 14:10:00,33.49,33.51,33.47,33.49,65118.16614261081,16.5719,16.5818,16.562,16.5719,65118.1661
2007-02-01 14:20:00,33.49,33.52,33.48,33.51,41282.07728978599,16.5719,16.5868,16.567,16.5818,41282.0773
2007-02-01 14:30:00,33.51,33.52,33.49,33.51,48787.909524292525,16.5818,16.5868,16.5719,16.5818,48787.9095
2007-02-01 14:40:00,33.51,33.56,33.5,33.56,85708.48970483823,16.5818,16.6066,16.5769,16.6066,85708.4897
2007-02-01 14:50:00,33.56,33.64,33.56,33.6,113703.215336241,16.6066,16.6462,16.6066,16.6264,113703.2153
2007-02-01 15:00:00,33.58,33.62,33.58,33.62,67552.49011055888,16.6165,16.6363,16.6165,16.6363,67552.4901
2007-02-01 15:10:00,33.61,33.67,33.6,33.61,74348.31118774724,16.6313,16.661,16.6264,16.6313,74348.3112
2007-02-01 15:20:00,33.61,33.66,33.61,33.65,96865.80789126686,16.6313,16.6561,16.6313,16.6511,96865.8079
2007-02-01 15:30:00,33.66,33.73,33.64,33.72,132873.51658383204,16.6561,16.6907,16.6462,16.6857,132873.5166
2007-02-01 15:40:00,33.72,33.82,33.69,33.78,173547.012881631,16.6857,16.7352,16.6709,16.7154,173547.0129
2007-02-01 15:50:00,33.78,33.78,33.68,33.68,145856.57774622174,16.7154,16.7154,16.666,16.666,145856.5777
2007-02-02 09:30:00,33.86,34.04,33.76,34.04,194948.77776650776,16.755,16.8441,16.7055,16.8441,194948.7778
2007-02-02 09:40:00,34.04,34.18,34.03,34.11,121919.05872806572,16.8441,16.9134,16.8391,16.8787,121919.0587
2007-02-02 09:50:00,34.1,34.14,34.01,34.01,107515.97525103966,16.8738,16.8936,16.8293,16.8293,107515.9753
2007-02-02 10:00:00,34.02,34.18,34.01,34.17,135612.1310477736,16.8342,16.9134,16.8293,16.9084,135612.131
2007-02-02 10:10:00,34.18,34.51,34.16,34.47,177097.06866822194,16.9134,17.0767,16.9035,17.0569,177097.0687
2007-02-02 10:20:00,34.47,34.51,34.45,34.51,179531.39263617,17.0569,17.0767,17.047,17.0767,179531.3926
2007-02-02 10:30:00,34.5,34.73,34.46,34.65,243330.9666294756,17.0717,17.1855,17.0519,17.1459,243330.9666
2007-02-02 10:40:00,34.65,34.77,34.64,34.72,115528.95831220206,17.1459,17.2053,17.141,17.1806,115528.9583
2007-02-02 10:50:00,34.72,34.72,34.53,34.59,151232.3765087737,17.1806,17.1806,17.0866,17.1163,151232.3765
2007-02-02 11:00:00,34.59,34.59,34.43,34.46,181458.5657774622,17.1163,17.1163,17.0371,17.0519,181458.5658
2007-02-02 11:10:00,34.45,34.47,34.34,34.37,124657.6731920073,17.047,17.0569,16.9925,17.0074,124657.6732
2007-02-02 11:20:00,34.36,34.44,34.31,34.42,104168.77979511108,17.0024,17.042,16.9777,17.0321,104168.7798
2007-02-02 11:30:00,34.43,34.44,34.31,34.38,63292.423166649765,17.0371,17.042,16.9777,17.0123,63292.4232
2007-02-02 11:40:00,34.37,34.46,34.36,34.44,59742.36738005883,17.0074,17.0519,17.0024,17.042,59742.3674
2007-02-02 11:50:00,34.43,34.45,34.37,34.42,70088.24424383811,17.0371,17.047,17.0074,17.0321,70088.2442
2007-02-02 12:00:00,34.41,34.45,34.38,34.44,51120.80332690942,17.0272,17.047,17.0123,17.042,51120.8033
2007-02-02 12:10:00,34.44,34.44,34.38,34.41,77492.6463130135,17.042,17.042,17.0123,17.0272,77492.6463
2007-02-02 12:20:00,34.42,34.43,34.35,34.38,98285.83020590324,17.0321,17.0371,16.9975,17.0123,98285.8302
2007-02-02 12:30:00,34.38,34.46,34.32,34.32,75058.32234506542,17.0123,17.0519,16.9826,16.9826,75058.3223
2007-02-02 12:40:00,34.34,34.4,34.26,34.29,69581.09341718227,16.9925,17.0222,16.953,16.9678,69581.0934
2007-02-02 12:50:00,34.29,34.42,34.22,34.33,61162.3896946952,16.9678,17.0321,16.9332,16.9876,61162.3897
2007-02-02 13:00:00,34.34,34.41,34.32,34.35,76681.20499036413,16.9925,17.0272,16.9826,16.9975,76681.205
2007-02-02 13:10:00,34.34,34.38,34.33,34.35,91084.2884673902,16.9925,17.0123,16.9876,16.9975,91084.2885
2007-02-02 13:20:00,34.35,34.35,34.29,34.33,32254.79257531189,16.9975,16.9975,16.9678,16.9876,32254.7926
2007-02-02 13:30:00,34.34,34.37,34.23,34.3,123744.80170402676,16.9925,17.0074,16.9381,16.9728,123744.8017
2007-02-02 13:40:00,34.32,34.37,34.3,34.35,95851.50623795515,16.9826,17.0074,16.9728,16.9975,95851.5062
2007-02-02 13:50:00,34.36,34.38,34.32,34.33,59032.35622274064,17.0024,17.0123,16.9826,16.9876,59032.3562
2007-02-02 14:00:00,34.33,34.37,34.33,34.36,60350.948372045845,16.9876,17.0074,16.9876,17.0024,60350.9484
2007-02-02 14:10:00,34.35,34.36,34.28,34.31,95648.64590729284,16.9975,17.0024,16.9629,16.9777,95648.6459
2007-02-02 14:20:00,34.31,34.36,34.28,34.31,101835.88599249416,16.9777,17.0024,16.9629,16.9777,101835.886
2007-02-02 14:30:00,34.31,34.35,34.3,34.33,144740.84592757886,16.9777,16.9975,16.9728,16.9876,144740.8459
2007-02-02 14:40:00,34.33,34.38,34.28,34.32,120701.89674409167,16.9876,17.0123,16.9629,16.9826,120701.8967
2007-02-02 14:50:00,34.33,34.38,34.27,34.29,82158.43391824729,16.9876,17.0123,16.9579,16.9678,82158.4339
2007-02-02 15:00:00,34.29,34.3,34.22,34.22,103661.62896845522,16.9678,16.9728,16.9332,16.9332,103661.629
2007-02-02 15:10:00,34.22,34.38,34.22,34.35,106298.81326706562,16.9332,17.0123,16.9332,16.9975,106298.8133
2007-02-02 15:20:00,34.35,34.4,34.35,34.4,73232.57936910437,16.9975,17.0222,16.9975,17.0222,73232.5794
2007-02-02 15:30:00,34.4,34.46,34.36,34.46,107211.68475504615,17.0222,17.0519,17.0024,17.0519,107211.6848
2007-02-02 15:40:00,34.46,34.51,34.43,34.46,177908.50999087127,17.0519,17.0767,17.0371,17.0519,177908.51
2007-02-02 15:50:00,34.47,34.47,34.4,34.4,193630.1856172025,17.0569,17.0569,17.0222,17.0222,193630.1856
2007-02-05 09:30:00,34.4,34.54,34.39,34.5,137032.15336240997,17.0222,17.0915,17.0173,17.0717,137032.1534
2007-02-05 09:40:00,34.49,34.54,34.42,34.47,174257.0240389492,17.0668,17.0915,17.0321,17.0569,174257.024
2007-02-05 09:50:00,34.47,34.5,34.39,34.4,87939.95334212395,17.0569,17.0717,17.0173,17.0222,87939.9533
2007-02-05 10:00:00,34.39,34.42,34.3,34.38,183791.4595800792,17.0173,17.0321,16.9728,17.0123,183791.4596
2007-02-05 10:10:00,34.38,34.38,34.27,34.31,138452.17567704635,17.0123,17.0123,16.9579,16.9777,138452.1757
2007-02-05 10:20:00,34.3,34.34,34.28,34.29,56902.32275078609,16.9728,16.9925,16.9629,16.9678,56902.3228
2007-02-05 10:30:00,34.3,34.45,34.29,34.36,115427.52814687089,16.9728,17.047,16.9678,17.0024,115427.5281
2007-02-05 10:40:00,34.36,34.36,34.33,34.34,55076.57977482503,17.0024,17.0024,16.9876,16.9925,55076.5798
2007-02-05 10:50:00,34.34,34.41,34.34,34.34,61162.3896946952,16.9925,17.0272,16.9925,16.9925,61162.3897
2007-02-05 11:00:00,34.33,34.34,34.21,34.22,48585.04919363018,16.9876,16.9925,16.9282,16.9332,48585.0492
2007-02-05 11:10:00,34.21,34.23,34.18,34.22,72421.13804645502,16.9282,16.9381,16.9134,16.9332,72421.138
2007-02-05 11:20:00,34.21,34.23,34.1,34.11,55583.73060148088,16.9282,16.9381,16.8738,16.8787,55583.7306
2007-02-05 11:30:00,34.1,34.13,34.09,34.11,83274.16573689015,16.8738,16.8886,16.8688,16.8787,83274.1657
2007-02-05 11:40:00,34.11,34.14,34.1,34.11,60148.08804138351,16.8787,16.8936,16.8738,16.8787,60148.088
2007-02-05 11:50:00,34.11,34.11,34.05,34.08,59032.35622274064,16.8787,16.8787,16.849,16.8639,59032.3562
2007-02-05 12:00:00,34.08,34.16,34.07,34.16,55076.57977482503,16.8639,16.9035,16.8589,16.9035,55076.5798
2007-02-05 12:10:00,34.15,34.21,34.15,34.21,30226.189268688508,16.8985,16.9282,16.8985,16.9282,30226.1893
2007-02-05 12:20:00,34.21,34.22,34.2,34.21,19068.871082259862,16.9282,16.9332,16.9233,16.9282,19068.8711
2007-02-05 12:30:00,34.22,34.28,34.21,34.28,66233.89796125368,16.9332,16.9629,16.9282,16.9629,66233.898
2007-02-05 12:40:00,34.27,34.28,34.26,34.27,33573.3847246171,16.9579,16.9629,16.953,16.9579,33573.3847
2007-02-05 12:50:00,34.26,34.27,34.26,34.27,46252.155391013286,16.953,16.9579,16.953,16.9579,46252.1554
2007-02-05 13:00:00,34.28,34.33,34.27,34.32,43310.68059640937,16.9629,16.9876,16.9579,16.9826,43310.6806
2007-02-05 13:10:00,34.32,34.33,34.32,34.32,33674.81488994827,16.9826,16.9876,16.9826,16.9826,33674.8149
2007-02-05 13:20:00,34.32,34.33,34.27,34.27,30834.770260675527,16.9826,16.9876,16.9579,16.9579,30834.7703
2007-02-05 13:30:00,34.27,34.29,34.26,34.28,66943.90911857186,16.9579,16.9678,16.953,16.9629,66943.9091
2007-02-05 13:40:00,34.28,34.32,34.27,34.31,39760.62480981844,16.9629,16.9826,16.9579,16.9777,39760.6248
2007-02-05 13:50:00,34.32,34.33,34.31,34.32,48280.75869763668,16.9826,16.9876,16.9777,16.9826,48280.7587
2007-02-05 14:00:00,34.32,34.38,34.31,34.38,55888.02109747439,16.9826,17.0123,16.9777,17.0123,55888.0211
2007-02-05 14:10:00,34.38,34.38,34.37,34.37,36007.70869256517,17.0123,17.0123,17.0074,17.0074,36007.7087
2007-02-05 14:20:00,34.37,34.38,34.37,34.38,24546.10001014301,17.0074,17.0123,17.0074,17.0123,24546.1
2007-02-05 14:30:00,34.38,34.41,34.37,34.4,115224.66781620854,17.0123,17.0272,17.0074,17.0222,115224.6678
2007-02-05 14:40:00,34.4,34.43,34.39,34.42,71305.40622781216,17.0222,17.0371,17.0173,17.0321,71305.4062
2007-02-05 14:50:00,34.43,34.44,34.42,34.43,58930.92605740947,17.0371,17.042,17.0321,17.0371,58930.9261
2007-02-05 15:00:00,34.42,34.43,34.41,34.41,43614.97109240288,17.0321,17.0371,17.0272,17.0272,43614.9711
2007-02-05 15:10:00,34.41,34.42,34.39,34.41,172431.28106298813,17.0272,17.0321,17.0173,17.0272,172431.2811
2007-02-05 15:20:00,34.41,34.41,34.38,34.39,73131.1492037732,17.0272,17.0272,17.0123,17.0173,73131.1492
2007-02-05 15:30:00,34.38,34.42,34.38,34.39,79825.54011563039,17.0123,17.0321,17.0123,17.0173,79825.5401
2007-02-05 15:40:00,34.4,34.46,34.39,34.46,166852.6219697738,17.0222,17.0519,17.0173,17.0519,166852.622
2007-02-05 15:50:00,34.46,34.46,34.39,34.4,152652.39882341007,17.0519,17.0519,17.0173,17.0222,152652.3988
2007-02-06 09:30:00,34.36,34.47,34.31,34.46,67451.05994522771,17.0024,17.0569,16.9777,17.0519,67451.0599
2007-02-06 09:40:00,34.45,34.57,34.45,34.56,64103.86448929912,17.047,17.1064,17.047,17.1014,64103.8645
2007-02-06 09:50:00,34.57,34.67,34.57,34.62,76681.20499036413,17.1064,17.1558,17.1064,17.1311,76681.205
2007-02-06 10:00:00,34.64,34.73,34.63,34.71,74855.46201440308,17.141,17.1855,17.136,17.1756,74855.462
2007-02-06 10:10:00,34.71,34.73,34.67,34.72,75565.47317172127,17.1756,17.1855,17.1558,17.1806,75565.4732
2007-02-06 10:20:00,34.72,34.8,34.71,34.79,112080.33269094228,17.1806,17.2202,17.1756,17.2152,112080.3327
2007-02-06 10:30:00,34.79,34.79,34.72,34.72,45745.00456435744,17.2152,17.2152,17.1806,17.1806,45745.0046
2007-02-06 10:40:00,34.73,34.73,34.66,34.66,56395.17192413024,17.1855,17.1855,17.1509,17.1509,56395.1719
2007-02-06 10:50:00,34.67,34.67,34.61,34.62,67248.19961456537,17.1558,17.1558,17.1262,17.1311,67248.1996
2007-02-06 11:00:00,34.63,34.63,34.58,34.59,68668.22192920174,17.136,17.136,17.1113,17.1163,68668.2219
2007-02-06 11:10:00,34.59,34.61,34.56,34.58,52946.54630287048,17.1163,17.1262,17.1014,17.1113,52946.5463
2007-02-06 11:20:00,34.58,34.62,34.58,34.61,26878.99381275992,17.1113,17.1311,17.1113,17.1262,26878.9938
2007-02-06 11:30:00,34.6,34.66,34.6,34.66,45542.1442336951,17.1212,17.1509,17.1212,17.1509,45542.1442
2007-02-06 11:40:00,34.66,34.7,34.66,34.68,53047.97646820165,17.1509,17.1707,17.1509,17.1608,53047.9765
2007-02-06 11:50:00,34.69,34.7,34.66,34.68,71305.40622781216,17.1657,17.1707,17.1509,17.1608,71305.4062
2007-02-06 12:00:00,34.67,34.68,34.62,34.67,65422.45663860432,17.1558,17.1608,17.1311,17.1558,65422.4566
2007-02-06 12:10:00,34.67,34.67,34.63,34.65,65118.16614261081,17.1558,17.1558,17.136,17.1459,65118.1661
2007-02-06 12:20:00,34.65,34.66,34.61,34.62,26676.13348209757,17.1459,17.1509,17.1262,17.1311,26676.1335
2007-02-06 12:30:00,34.61,34.62,34.6,34.62,32457.652905974235,17.1262,17.1311,17.1212,17.1311,32457.6529
2007-02-06 12:40:00,34.61,34.65,34.61,34.65,52439.395476214624,17.1262,17.1459,17.1262,17.1459,52439.3955
2007-02-06 12:50:00,34.65,34.73,34.65,34.73,45643.57439902627,17.1459,17.1855,17.1459,17.1855,45643.5744
2007-02-06 13:00:00,34.74,34.79,34.74,34.78,36210.56902322751,17.1905,17.2152,17.1905,17.2103,36210.569
2007-02-06 13:10:00,34.79,34.8,34.77,34.78,39456.33431382493,17.2152,17.2202,17.2053,17.2103,39456.3343
2007-02-06 13:20:00,34.78,34.79,34.77,34.77,25560.40166345471,17.2103,17.2152,17.2053,17.2053,25560.4017
2007-02-06 13:30:00,34.78,34.79,34.77,34.78,37224.870676539205,17.2103,17.2152,17.2053,17.2103,37224.8707
2007-02-06 13:40:00,34.79,34.79,34.75,34.75,25053.250836798863,17.2152,17.2152,17.1954,17.1954,25053.2508
2007-02-06 13:50:00,34.76,34.78,34.75,34.77,28704.73678872097,17.2004,17.2103,17.1954,17.2053,28704.7368
2007-02-06 14:00:00,34.77,34.78,34.71,34.71,27893.29546607161,17.2053,17.2103,17.1756,17.1756,27893.2955
2007-02-06 14:10:00,34.71,34.77,34.7,34.75,41789.22811644183,17.1756,17.2053,17.1707,17.1954,41789.2281
2007-02-06 14:20:00,34.75,34.75,34.74,34.75,20488.89339689624,17.1954,17.1954,17.1905,17.1954,20488.8934
2007-02-06 14:30:00,34.75,34.78,34.74,34.78,50309.36200426007,17.1954,17.2103,17.1905,17.2103,50309.362
2007-02-06 14:40:00,34.78,34.82,34.77,34.77,60046.65787605234,17.2103,17.2301,17.2053,17.2053,60046.6579
2007-02-06 14:50:00,34.78,34.79,34.72,34.72,43919.26158839639,17.2103,17.2152,17.1806,17.1806,43919.2616
2007-02-06 15:00:00,34.73,34.77,34.72,34.75,36210.56902322751,17.1855,17.2053,17.1806,17.1954,36210.569
2007-02-06 15:10:00,34.76,34.76,34.75,34.76,39354.90414849376,17.2004,17.2004,17.1954,17.2004,39354.9041
2007-02-06 15:20:00,34.76,34.78,34.75,34.77,55685.16076681205,17.2004,17.2103,17.1954,17.2053,55685.1608
2007-02-06 15:30:00,34.75,34.77,34.75,34.76,58930.92605740947,17.1954,17.2053,17.1954,17.2004,58930.9261
2007-02-06 15:40:00,34.76,34.87,34.76,34.79,98894.41119789024,17.2004,17.2548,17.2004,17.2152,98894.4112
2007-02-06 15:50:00,34.79,34.81,34.76,34.78,112790.34384826048,17.2152,17.2251,17.2004,17.2103,112790.3438
2007-02-07 09:30:00,34.92,35.0,34.82,34.93,54670.85911350035,17.2795,17.3191,17.2301,17.2845,54670.8591
2007-02-07 09:40:00,34.93,35.0,34.87,35.0,101937.31615782532,17.2845,17.3191,17.2548,17.3191,101937.3162
2007-02-07 09:50:00,35.0,35.11,35.0,35.1,79419.8194543057,17.3191,17.3736,17.3191,17.3686,79419.8195
2007-02-07 10:00:00,35.1,35.14,35.03,35.12,146160.86824221525,17.3686,17.3884,17.334,17.3785,146160.8682
2007-02-07 10:10:00,35.11,35.12,35.03,35.05,204787.5038036312,17.3736,17.3785,17.334,17.3439,204787.5038
2007-02-07 10:20:00,35.05,35.12,35.04,35.12,81245.56243026676,17.3439,17.3785,17.3389,17.3785,81245.5624
2007-02-07 10:30:00,35.12,35.15,35.08,35.14,62176.6913480069,17.3785,17.3934,17.3587,17.3884,62176.6913
2007-02-07 10:40:00,35.15,35.25,35.15,35.23,72218.27771579268,17.3934,17.4428,17.3934,17.4329,72218.2777
2007-02-07 10:50:00,35.23,35.24,35.12,35.12,63495.2834973121,17.4329,17.4379,17.3785,17.3785,63495.2835
2007-02-07 11:00:00,35.13,35.14,35.08,35.08,51526.5239882341,17.3835,17.3884,17.3587,17.3587,51526.524
2007-02-07 11:10:00,35.08,35.14,35.06,35.11,143827.97443959833,17.3587,17.3884,17.3488,17.3736,143827.9744
2007-02-07 11:20:00,35.1,35.11,35.09,35.11,69276.80292118876,17.3686,17.3736,17.3637,17.3736,69276.8029
2007-02-07 11:30:00,35.11,35.13,35.1,35.12,103864.48929911756,17.3736,17.3835,17.3686,17.3785,103864.4893
2007-02-07 11:40:00,35.12,35.12,35.09,35.09,60452.378537377015,17.3785,17.3785,17.3637,17.3637,60452.3785
2007-02-07 11:50:00,35.09,35.12,35.08,35.11,48280.75869763668,17.3637,17.3785,17.3587,17.3736,48280.7587
2007-02-07 12:00:00,35.12,35.12,35.1,35.11,52540.825641545794,17.3785,17.3785,17.3686,17.3736,52540.8256
2007-02-07 12:10:00,35.11,35.11,35.07,35.09,79014.09879298104,17.3736,17.3736,17.3538,17.3637,79014.0988
2007-02-07 12:20:00,35.09,35.12,35.09,35.1,73131.1492037732,17.3637,17.3785,17.3637,17.3686,73131.1492
2007-02-07 12:30:00,35.11,35.13,35.09,35.12,98792.98103255908,17.3736,17.3835,17.3637,17.3785,98792.981
2007-02-07 12:40:00,35.14,35.14,35.09,35.09,101328.73516583833,17.3884,17.3884,17.3637,17.3637,101328.7352
2007-02-07 12:50:00,35.1,35.1,35.07,35.09,44933.563241708085,17.3686,17.3686,17.3538,17.3637,44933.5632
2007-02-07 13:00:00,35.1,35.11,35.09,35.1,54062.27812151334,17.3686,17.3736,17.3637,17.3686,54062.2781
2007-02-07 13:10:00,35.1,35.11,35.09,35.11,77796.936809007,17.3686,17.3736,17.3637,17.3736,77796.9368
2007-02-07 13:20:00,35.1,35.13,35.1,35.12,138553.60584237752,17.3686,17.3835,17.3686,17.3785,138553.6058
2007-02-07 13:30:00,35.12,35.14,35.12,35.13,134496.39922913074,17.3785,17.3884,17.3785,17.3835,134496.3992
2007-02-07 13:40:00,35.13,35.14,35.1,35.12,82665.58474490313,17.3835,17.3884,17.3686,17.3785,82665.5847
2007-02-07 13:50:00,35.12,35.15,35.09,35.12,80231.26077695507,17.3785,17.3934,17.3637,17.3785,80231.2608
2007-02-07 14:00:00,35.12,35.15,35.11,35.13,64712.44548128614,17.3785,17.3934,17.3736,17.3835,64712.4455
2007-02-07 14:10:00,35.13,35.15,35.12,35.14,68161.0711025459,17.3835,17.3934,17.3785,17.3884,68161.0711
2007-02-07 14:20:00,35.15,35.19,35.1,35.19,130236.33228522162,17.3934,17.4132,17.3686,17.4132,130236.3323
2007-02-07 14:30:00,35.19,35.25,35.19,35.23,112283.19302160465,17.4132,17.4428,17.4132,17.4329,112283.193
2007-02-07 14:40:00,35.23,35.28,35.23,35.27,132467.79592250736,17.4329,17.4577,17.4329,17.4527,132467.7959
2007-02-07 14:50:00,35.28,35.36,35.28,35.35,142610.8124556243,17.4577,17.4973,17.4577,17.4923,142610.8125
2007-02-07 15:00:00,35.35,35.37,35.34,35.35,89157.11532609798,17.4923,17.5022,17.4874,17.4923,89157.1153
2007-02-07 15:10:00,35.36,35.38,35.34,35.36,105791.66244040978,17.4973,17.5072,17.4874,17.4973,105791.6624
2007-02-07 15:20:00,35.36,35.4,35.35,35.38,158839.6389086114,17.4973,17.5171,17.4923,17.5072,158839.6389
2007-02-07 15:30:00,35.39,35.47,35.38,35.41,164824.01866315043,17.5121,17.5517,17.5072,17.522,164824.0187
2007-02-07 15:40:00,35.41,35.54,35.39,35.52,367481.4889948271,17.522,17.5863,17.5121,17.5764,367481.489
2007-02-07 15:50:00,35.52,35.54,35.51,35.52,369002.9414747946,17.5764,17.5863,17.5715,17.5764,369002.9415
2007-02-09 09:30:00,35.79,35.97,35.72,35.97,146769.44923420224,17.7101,17.7991,17.6754,17.7991,146769.4492
2007-02-09 09:40:00,35.96,35.97,35.85,35.89,102850.18764580588,17.7942,17.7991,17.7397,17.7595,102850.1876
2007-02-09 09:50:00,35.89,35.9,35.8,35.83,59742.36738005883,17.7595,17.7645,17.715,17.7298,59742.3674
2007-02-09 10:00:00,35.83,35.87,35.79,35.83,43919.26158839639,17.7298,17.7496,17.7101,17.7298,43919.2616
2007-02-09 10:10:00,35.82,35.84,35.71,35.72,63901.00415863678,17.7249,17.7348,17.6705,17.6754,63901.0042
2007-02-09 10:20:00,35.72,35.79,35.71,35.75,49903.64134293539,17.6754,17.7101,17.6705,17.6903,49903.6413
2007-02-09 10:30:00,35.76,35.78,35.69,35.71,54265.13845217568,17.6952,17.7051,17.6606,17.6705,54265.1385
2007-02-09 10:40:00,35.71,35.72,35.64,35.65,64306.724819961455,17.6705,17.6754,17.6358,17.6408,64306.7248
2007-02-09 10:50:00,35.65,35.7,35.64,35.68,45034.993407039256,17.6408,17.6655,17.6358,17.6556,45034.9934
2007-02-09 11:00:00,35.7,35.79,35.7,35.79,46759.30621766914,17.6655,17.7101,17.6655,17.7101,46759.3062
2007-02-09 11:10:00,35.78,35.83,35.78,35.82,31240.490922000205,17.7051,17.7298,17.7051,17.7249,31240.4909
2007-02-09 11:20:00,35.83,35.89,35.81,35.86,62075.26118267573,17.7298,17.7595,17.7199,17.7447,62075.2612
2007-02-09 11:30:00,35.86,35.87,35.84,35.86,31849.07191398722,17.7447,17.7496,17.7348,17.7447,31849.0719
2007-02-09 11:40:00,35.87,35.91,35.86,35.9,52946.54630287048,17.7496,17.7694,17.7447,17.7645,52946.5463
2007-02-09 11:50:00,35.89,35.91,35.86,35.91,29414.74794603915,17.7595,17.7694,17.7447,17.7694,29414.7479
2007-02-09 12:00:00,35.9,35.91,35.89,35.89,63596.71366264327,17.7645,17.7694,17.7595,17.7595,63596.7137
2007-02-09 12:10:00,35.89,35.9,35.88,35.88,11867.329343746833,17.7595,17.7645,17.7546,17.7546,11867.3293
2007-02-09 12:20:00,35.88,35.89,35.82,35.83,20083.17273557156,17.7546,17.7595,17.7249,17.7298,20083.1727
2007-02-09 12:30:00,35.83,35.83,35.8,35.8,50613.65250025358,17.7298,17.7298,17.715,17.715,50613.6525
2007-02-09 12:40:00,35.8,35.81,35.75,35.75,24850.39050613653,17.715,17.7199,17.6903,17.6903,24850.3905
2007-02-09 12:50:00,35.75,35.76,35.7,35.7,26878.99381275992,17.6903,17.6952,17.6655,17.6655,26878.9938
2007-02-09 13:00:00,35.7,35.71,35.63,35.63,47165.02687899381,17.6655,17.6705,17.6309,17.6309,47165.0269
2007-02-09 13:10:00,35.64,35.64,35.58,35.61,49193.6301856172,17.6358,17.6358,17.6061,17.621,49193.6302
2007-02-09 13:20:00,35.6,35.62,35.6,35.6,34080.53555127295,17.616,17.6259,17.616,17.616,34080.5356
2007-02-09 13:30:00,35.6,35.62,35.51,35.53,51222.23349224059,17.616,17.6259,17.5715,17.5814,51222.2335
2007-02-09 13:40:00,35.53,35.55,35.35,35.37,90881.42813672786,17.5814,17.5913,17.4923,17.5022,90881.4281
2007-02-09 13:50:00,35.37,35.47,35.36,35.45,187848.6661933259,17.5022,17.5517,17.4973,17.5418,187848.6662
2007-02-09 14:00:00,35.44,35.51,35.41,35.41,60249.518206714674,17.5369,17.5715,17.522,17.522,60249.5182
2007-02-09 14:10:00,35.41,35.46,35.36,35.36,121817.62856273456,17.522,17.5468,17.4973,17.4973,121817.6286
2007-02-09 14:20:00,35.37,35.46,35.36,35.44,101531.59549650064,17.5022,17.5468,17.4973,17.5369,101531.5955
2007-02-09 14:30:00,35.44,35.45,35.32,35.36,122223.34922405925,17.5369,17.5418,17.4775,17.4973,122223.3492
2007-02-09 14:40:00,35.36,35.38,35.29,35.31,43412.11076174054,17.4973,17.5072,17.4626,17.4725,43412.1108
2007-02-09 14:50:00,35.31,35.33,35.27,35.31,61060.95952936403,17.4725,17.4824,17.4527,17.4725,61060.9595
2007-02-09 15:00:00,35.31,35.38,35.3,35.34,47976.46820164317,17.4725,17.5072,17.4676,17.4874,47976.4682
2007-02-09 15:10:00,35.34,35.39,35.34,35.38,62075.26118267573,17.4874,17.5121,17.4874,17.5072,62075.2612
2007-02-09 15:20:00,35.37,35.38,35.31,35.33,98387.2603712344,17.5022,17.5072,17.4725,17.4824,98387.2604
2007-02-09 15:30:00,35.33,35.36,35.32,35.36,63596.71366264327,17.4824,17.4973,17.4775,17.4973,63596.7137
2007-02-09 15:40:00,35.36,35.39,35.27,35.39,138756.46617303987,17.4973,17.5121,17.4527,17.5121,138756.4662
2007-02-09 15:50:00,35.38,35.44,35.34,35.36,195151.6380971701,17.5072,17.5369,17.4874,17.4973,195151.6381
2007-02-12 09:30:00,35.41,35.41,35.41,35.41,507.1508266558474,17.522,17.522,17.522,17.522,507.1508
2007-02-12 09:40:00,35.48,35.57,35.41,35.49,95851.50623795515,17.5567,17.6012,17.522,17.5616,95851.5062
2007-02-12 09:50:00,35.48,35.53,35.44,35.53,18460.290090272847,17.5567,17.5814,17.5369,17.5814,18460.2901
2007-02-12 10:00:00,35.52,35.68,35.52,35.67,36311.99918855868,17.5764,17.6556,17.5764,17.6507,36311.9992
2007-02-12 10:10:00,35.67,35.69,35.54,35.58,63190.9930013186,17.6507,17.6606,17.5863,17.6061,63190.993
2007-02-12 10:20:00,35.57,35.6,35.53,35.58,54670.85911350035,17.6012,17.616,17.5814,17.6061,54670.8591
2007-02-12 10:30:00,35.59,35.67,35.55,35.67,34891.97687392231,17.6111,17.6507,17.5913,17.6507,34891.9769
2007-02-12 10:40:00,35.67,35.68,35.61,35.63,47266.45704432498,17.6507,17.6556,17.621,17.6309,47266.457
2007-02-12 10:50:00,35.63,35.67,35.62,35.66,54265.13845217568,17.6309,17.6507,17.6259,17.6457,54265.1385
2007-02-12 11:00:00,35.65,35.72,35.65,35.69,91287.14879805254,17.6408,17.6754,17.6408,17.6606,91287.1488
2007-02-12 11:10:00,35.68,35.71,35.66,35.67,46150.72522568212,17.6556,17.6705,17.6457,17.6507,46150.7252
2007-02-12 11:20:00,35.66,35.67,35.61,35.64,41992.08844710417,17.6457,17.6507,17.621,17.6358,41992.0884
2007-02-12 11:30:00,35.63,35.64,35.49,35.51,126787.70666396186,17.6309,17.6358,17.5616,17.5715,126787.7067
2007-02-12 11:40:00,35.51,35.55,35.5,35.51,56395.17192413024,17.5715,17.5913,17.5666,17.5715,56395.1719
2007-02-12 11:50:00,35.51,35.52,35.46,35.48,52743.685972208135,17.5715,17.5764,17.5468,17.5567,52743.686
2007-02-12 12:00:00,35.47,35.52,35.46,35.48,69479.6632518511,17.5517,17.5764,17.5468,17.5567,69479.6633
2007-02-12 12:10:00,35.49,35.54,35.48,35.53,30530.47976468201,17.5616,17.5863,17.5567,17.5814,30530.4798
2007-02-12 12:20:00,35.53,35.55,35.48,35.55,39152.04381783142,17.5814,17.5913,17.5567,17.5913,39152.0438
2007-02-12 12:30:00,35.55,35.55,35.52,35.52,41282.07728978599,17.5913,17.5913,17.5764,17.5764,41282.0773
2007-02-12 12:40:00,35.52,35.54,35.49,35.51,57206.61324677959,17.5764,17.5863,17.5616,17.5715,57206.6132
2007-02-12 12:50:00,35.51,35.57,35.51,35.53,55279.440105487374,17.5715,17.6012,17.5715,17.5814,55279.4401
2007-02-12 13:00:00,35.53,35.58,35.52,35.56,47266.45704432498,17.5814,17.6061,17.5764,17.5962,47266.457
2007-02-12 13:10:00,35.57,35.59,35.51,35.51,39963.48514048078,17.6012,17.6111,17.5715,17.5715,39963.4851
2007-02-12 13:20:00,35.51,35.6,35.51,35.6,87229.94218480577,17.5715,17.616,17.5715,17.616,87229.9422
2007-02-12 13:30:00,35.6,35.64,35.57,35.58,97474.38888325388,17.616,17.6358,17.6012,17.6061,97474.3889
2007-02-12 13:40:00,35.59,35.6,35.58,35.59,56090.88142813673,17.6111,17.616,17.6061,17.6111,56090.8814
2007-02-12 13:50:00,35.59,35.6,35.58,35.6,46759.30621766914,17.6111,17.616,17.6061,17.616,46759.3062
2007-02-12 14:00:00,35.6,35.66,35.59,35.66,60452.378537377015,17.616,17.6457,17.6111,17.6457,60452.3785
2007-02-12 14:10:00,35.66,35.7,35.65,35.68,77391.21614768232,17.6457,17.6655,17.6408,17.6556,77391.2161
2007-02-12 14:20:00,35.68,35.69,35.59,35.6,75768.33350238361,17.6556,17.6606,17.6111,17.616,75768.3335
2007-02-12 14:30:00,35.6,35.65,35.6,35.65,54467.99878283802,17.616,17.6408,17.616,17.6408,54467.9988
2007-02-12 14:40:00,35.65,35.68,35.61,35.62,73029.71903844204,17.6408,17.6556,17.621,17.6259,73029.719
2007-02-12 14:50:00,35.62,35.71,35.61,35.7,60452.378537377015,17.6259,17.6705,17.621,17.6655,60452.3785
2007-02-12 15:00:00,35.71,35.72,35.68,35.71,61568.11035601988,17.6705,17.6754,17.6556,17.6705,61568.1104
2007-02-12 15:10:00,35.7,35.78,35.7,35.76,63393.85333198093,17.6655,17.7051,17.6655,17.6952,63393.8533
2007-02-12 15:20:00,35.78,35.83,35.75,35.81,120499.03641342936,17.7051,17.7298,17.6903,17.7199,120499.0364
2007-02-12 15:30:00,35.82,35.82,35.75,35.75,99908.71285120194,17.7249,17.7249,17.6903,17.6903,99908.7129
2007-02-12 15:40:00,35.75,35.77,35.59,35.73,172532.7112283193,17.6903,17.7002,17.6111,17.6804,172532.7112
2007-02-12 15:50:00,35.73,35.8,35.72,35.76,156608.1752713257,17.6804,17.715,17.6754,17.6952,156608.1753
2007-02-13 09:30:00,36.0,36.33,35.98,36.22,160056.80089258545,17.814,17.9773,17.8041,17.9228,160056.8009
2007-02-13 09:40:00,36.22,36.33,36.22,36.29,123339.0810427021,17.9228,17.9773,17.9228,17.9575,123339.081
2007-02-13 09:50:00,36.29,36.3,36.22,36.28,112587.48351759811,17.9575,17.9624,17.9228,17.9525,112587.4835
2007-02-13 10:00:00,36.28,36.36,36.27,36.31,120093.31575210468,17.9525,17.9921,17.9476,17.9674,120093.3158
2007-02-13 10:10:00,36.31,36.55,36.31,36.45,249213.91621868344,17.9674,18.0861,17.9674,18.0366,249213.9162
2007-02-13 10:20:00,36.46,36.48,36.38,36.43,77695.50664367584,18.0416,18.0515,18.002,18.0267,77695.5066
2007-02-13 10:30:00,36.43,36.52,36.41,36.43,110964.60087229942,18.0267,18.0713,18.0168,18.0267,110964.6009
2007-02-13 10:40:00,36.43,36.44,36.32,36.36,79419.8194543057,18.0267,18.0317,17.9723,17.9921,79419.8195
2007-02-13 10:50:00,36.36,36.38,36.31,36.35,141190.79014098793,17.9921,18.002,17.9674,17.9872,141190.7901
2007-02-13 11:00:00,36.35,36.37,36.31,36.35,96054.36656861752,17.9872,17.9971,17.9674,17.9872,96054.3666
2007-02-13 11:10:00,36.34,36.34,36.18,36.2,130844.91327720865,17.9822,17.9822,17.903,17.9129,130844.9133
2007-02-13 11:20:00,36.21,36.35,36.2,36.35,190080.12983061164,17.9179,17.9872,17.9129,17.9872,190080.1298
2007-02-13 11:30:00,36.34,36.35,36.27,36.3,173749.87321229334,17.9822,17.9872,17.9476,17.9624,173749.8732
2007-02-13 11:40:00,36.3,36.35,36.27,36.35,94127.19342732528,17.9624,17.9872,17.9476,17.9872,94127.1934
2007-02-13 11:50:00,36.34,36.4,36.33,36.33,103763.0591337864,17.9822,18.0119,17.9773,17.9773,103763.0591
2007-02-13 12:00:00,36.33,36.33,36.27,36.27,78608.37813165635,17.9773,17.9773,17.9476,17.9476,78608.3781
2007-02-13 12:10:00,36.28,36.33,36.26,36.28,98387.2603712344,17.9525,17.9773,17.9426,17.9525,98387.2604
2007-02-13 12:20:00,36.29,36.43,36.28,36.42,139263.61699969572,17.9575,18.0267,17.9525,18.0218,139263.617
2007-02-13 12:30:00,36.42,36.42,36.36,36.39,98488.69053656555,18.0218,18.0218,17.9921,18.007,98488.6905
2007-02-13 12:40:00,36.38,36.42,36.36,36.42,101024.44466984482,18.002,18.0218,17.9921,18.0218,101024.4447
2007-02-13 12:50:00,36.42,36.52,36.41,36.5,126077.69550664368,18.0218,18.0713,18.0168,18.0614,126077.6955
2007-02-13 13:00:00,36.49,36.54,36.48,36.53,55685.16076681205,18.0564,18.0812,18.0515,18.0762,55685.1608
2007-02-13 13:10:00,36.53,36.57,36.48,36.48,74652.60168374075,18.0762,18.096,18.0515,18.0515,74652.6017
2007-02-13 13:20:00,36.48,36.51,36.43,36.48,71305.40622781216,18.0515,18.0663,18.0267,18.0515,71305.4062
2007-02-13 13:30:00,36.48,36.53,36.48,36.48,60553.808702708186,18.0515,18.0762,18.0515,18.0515,60553.8087
2007-02-13 13:40:00,36.48,36.49,36.44,36.49,117861.85211481896,18.0515,18.0564,18.0317,18.0564,117861.8521
2007-02-13 13:50:00,36.48,36.48,36.43,36.44,108023.1260776955,18.0515,18.0515,18.0267,18.0317,108023.1261
2007-02-13 14:00:00,36.43,36.49,36.42,36.48,100923.01450451365,18.0267,18.0564,18.0218,18.0515,100923.0145
2007-02-13 14:10:00,36.49,36.62,36.48,36.59,109747.4388883254,18.0564,18.1208,18.0515,18.1059,109747.4389
2007-02-13 14:20:00,36.59,36.6,36.56,36.56,84694.18805152652,18.1059,18.1109,18.0911,18.0911,84694.1881
2007-02-13 14:30:00,36.56,36.56,36.47,36.47,85607.05953950706,18.0911,18.0911,18.0465,18.0465,85607.0595
2007-02-13 14:40:00,36.48,36.48,36.44,36.44,84085.60705953951,18.0515,18.0515,18.0317,18.0317,84085.6071
2007-02-13 14:50:00,36.45,36.48,36.41,36.45,213003.34719545592,18.0366,18.0515,18.0168,18.0366,213003.3472
2007-02-13 15:00:00,36.45,36.52,36.41,36.5,146769.44923420224,18.0366,18.0713,18.0168,18.0614,146769.4492
2007-02-13 15:10:00,36.49,36.53,36.44,36.51,126787.70666396186,18.0564,18.0762,18.0317,18.0663,126787.7067
2007-02-13 15:20:00,36.52,36.58,36.51,36.58,100517.29384318896,18.0713,18.101,18.0663,18.101,100517.2938
2007-02-13 15:30:00,36.58,36.71,36.55,36.71,312709.1997159955,18.101,18.1653,18.0861,18.1653,312709.1997
2007-02-13 15:40:00,36.71,36.73,36.56,36.69,241910.94431483923,18.1653,18.1752,18.0911,18.1554,241910.9443
2007-02-13 15:50:00,36.69,36.72,36.67,36.7,270209.9604422355,18.1554,18.1702,18.1455,18.1604,270209.9604
2007-02-14 09:30:00,36.48,36.62,36.47,36.52,105588.80210974744,18.1724,18.2421,18.1674,18.1923,105588.8021
2007-02-14 09:40:00,36.52,36.54,36.39,36.48,84998.47854752003,18.1923,18.2023,18.1275,18.1724,84998.4785
2007-02-14 09:50:00,36.48,36.49,36.42,36.47,87229.94218480577,18.1724,18.1774,18.1425,18.1674,87229.9422
2007-02-14 10:00:00,36.48,36.58,36.44,36.58,190587.28065726743,18.1724,18.2222,18.1525,18.2222,190587.2807
2007-02-14 10:10:00,36.58,36.63,36.55,36.6,78101.2273050005,18.2222,18.2471,18.2072,18.2322,78101.2273
2007-02-14 10:20:00,36.6,36.63,36.57,36.63,68566.79176387057,18.2322,18.2471,18.2172,18.2471,68566.7918
2007-02-14 10:30:00,36.63,36.63,36.6,36.6,67552.49011055888,18.2471,18.2471,18.2322,18.2322,67552.4901
2007-02-14 10:40:00,36.61,36.7,36.6,36.7,70696.82523582513,18.2371,18.282,18.2322,18.282,70696.8252
2007-02-14 10:50:00,36.7,36.73,36.67,36.68,136727.8628664165,18.282,18.2969,18.267,18.272,136727.8629
2007-02-14 11:00:00,36.68,36.77,36.68,36.71,85505.62937417589,18.272,18.3168,18.272,18.287,85505.6294
2007-02-14 11:10:00,36.71,36.76,36.69,36.75,52845.116137539306,18.287,18.3119,18.277,18.3069,52845.1161
2007-02-14 11:20:00,36.76,36.77,36.7,36.7,46353.58555634446,18.3119,18.3168,18.282,18.282,46353.5856
2007-02-14 11:30:00,36.7,36.78,36.66,36.68,82361.29424890963,18.282,18.3218,18.262,18.272,82361.2942
2007-02-14 11:40:00,36.68,36.71,36.63,36.71,78101.2273050005,18.272,18.287,18.2471,18.287,78101.2273
2007-02-14 11:50:00,36.71,36.71,36.56,36.56,66335.32812658485,18.287,18.287,18.2122,18.2122,66335.3281
2007-02-14 12:00:00,36.56,36.56,36.48,36.51,54163.70828684451,18.2122,18.2122,18.1724,18.1873,54163.7083
2007-02-14 12:10:00,36.51,36.58,36.5,36.53,55583.73060148088,18.1873,18.2222,18.1823,18.1973,55583.7306
2007-02-14 12:20:00,36.53,36.58,36.52,36.58,38746.32315650675,18.1973,18.2222,18.1923,18.2222,38746.3232
2007-02-14 12:30:00,36.58,36.66,36.57,36.66,64712.44548128614,18.2222,18.262,18.2172,18.262,64712.4455
2007-02-14 12:40:00,36.66,36.72,36.64,36.71,73942.59052642256,18.262,18.2919,18.2521,18.287,73942.5905
2007-02-14 12:50:00,36.72,36.74,36.71,36.74,56902.32275078609,18.2919,18.3019,18.287,18.3019,56902.3228
2007-02-14 13:00:00,36.74,36.76,36.71,36.71,52337.965310883454,18.3019,18.3119,18.287,18.287,52337.9653
2007-02-14 13:10:00,36.71,36.74,36.71,36.73,36514.85951922102,18.287,18.3019,18.287,18.2969,36514.8595
2007-02-14 13:20:00,36.73,36.73,36.68,36.69,49396.49051627954,18.2969,18.2969,18.272,18.277,49396.4905
2007-02-14 13:30:00,36.69,36.74,36.68,36.71,67856.78060655239,18.277,18.3019,18.272,18.287,67856.7806
2007-02-14 13:40:00,36.71,36.71,36.69,36.71,64002.43432396795,18.287,18.287,18.277,18.287,64002.4343
2007-02-14 13:50:00,36.71,36.72,36.66,36.66,55482.30043614971,18.287,18.2919,18.262,18.262,55482.3004
2007-02-14 14:00:00,36.66,36.66,36.58,36.59,86114.2103661629,18.262,18.262,18.2222,18.2272,86114.2104
2007-02-14 14:10:00,36.6,36.71,36.59,36.7,58220.91490009129,18.2322,18.287,18.2272,18.282,58220.9149
2007-02-14 14:20:00,36.71,36.73,36.7,36.73,65422.45663860432,18.287,18.2969,18.282,18.2969,65422.4566
2007-02-14 14:30:00,36.73,36.82,36.72,36.82,57510.9037427731,18.2969,18.3417,18.2919,18.3417,57510.9037
2007-02-14 14:40:00,36.82,36.87,36.79,36.84,92402.8806166954,18.3417,18.3667,18.3268,18.3517,92402.8806
2007-02-14 14:50:00,36.84,36.86,36.83,36.86,62480.98184400041,18.3517,18.3617,18.3467,18.3617,62480.9818
2007-02-14 15:00:00,36.85,36.93,36.85,36.92,87635.66284613044,18.3567,18.3965,18.3567,18.3916,87635.6628
2007-02-14 15:10:00,36.92,36.96,36.9,36.91,190485.8504919363,18.3916,18.4115,18.3816,18.3866,190485.8505
2007-02-14 15:20:00,36.92,36.93,36.9,36.92,91794.2996247084,18.3916,18.3965,18.3816,18.3916,91794.2996
2007-02-14 15:30:00,36.92,36.93,36.91,36.93,90272.84714474084,18.3916,18.3965,18.3866,18.3965,90272.8471
2007-02-14 15:40:00,36.93,36.93,36.75,36.76,183588.5992494168,18.3965,18.3965,18.3069,18.3119,183588.5992
2007-02-14 15:50:00,36.76,36.8,36.73,36.8,236738.0058829496,18.3119,18.3318,18.2969,18.3318,236738.0059
2007-02-15 09:30:00,36.65,36.82,36.65,36.71,78709.80829698752,18.2571,18.3417,18.2571,18.287,78709.8083
2007-02-15 09:40:00,36.72,36.9,36.71,36.89,83274.16573689015,18.2919,18.3816,18.287,18.3766,83274.1657
2007-02-15 09:50:00,36.9,36.96,36.79,36.96,102748.7574804747,18.3816,18.4115,18.3268,18.4115,102748.7575
2007-02-15 10:00:00,36.96,36.96,36.82,36.82,181661.4261081245,18.4115,18.4115,18.3417,18.3417,181661.4261
2007-02-15 10:10:00,36.83,36.83,36.71,36.77,191398.7219799168,18.3467,18.3467,18.287,18.3168,191398.722
2007-02-15 10:20:00,36.77,36.78,36.71,36.72,48889.339689623695,18.3168,18.3218,18.287,18.2919,48889.3397
2007-02-15 10:30:00,36.72,36.72,36.7,36.7,199005.9843797545,18.2919,18.2919,18.282,18.282,199005.9844
2007-02-15 10:40:00,36.71,36.71,36.5,36.51,120600.46657876052,18.287,18.287,18.1823,18.1873,120600.4666
2007-02-15 10:50:00,36.51,36.54,36.45,36.48,114311.796328228,18.1873,18.2023,18.1574,18.1724,114311.7963
2007-02-15 11:00:00,36.48,36.61,36.48,36.59,69378.23308651993,18.1724,18.2371,18.1724,18.2272,69378.2331
2007-02-15 11:10:00,36.59,36.63,36.51,36.52,51120.80332690942,18.2272,18.2471,18.1873,18.1923,51120.8033
2007-02-15 11:20:00,36.53,36.61,36.52,36.61,76884.06532102647,18.1973,18.2371,18.1923,18.2371,76884.0653
2007-02-15 11:30:00,36.61,36.64,36.57,36.64,75159.75251039659,18.2371,18.2521,18.2172,18.2521,75159.7525
2007-02-15 11:40:00,36.64,36.68,36.63,36.66,85505.62937417589,18.2521,18.272,18.2471,18.262,85505.6294
2007-02-15 11:50:00,36.67,36.68,36.66,36.67,19576.02190891571,18.267,18.272,18.262,18.267,19576.0219
2007-02-15 12:00:00,36.66,36.67,36.61,36.61,39659.19464448728,18.262,18.267,18.2371,18.2371,39659.1946
2007-02-15 12:10:00,36.61,36.62,36.58,36.59,37022.010345876864,18.2371,18.2421,18.2222,18.2272,37022.0103
2007-02-15 12:20:00,36.59,36.62,36.58,36.59,162795.41535652702,18.2272,18.2421,18.2222,18.2272,162795.4154
2007-02-15 12:30:00,36.59,36.6,36.53,36.6,57003.75291611726,18.2272,18.2322,18.1973,18.2322,57003.7529
2007-02-15 12:40:00,36.6,36.61,36.55,36.56,38949.18348716908,18.2322,18.2371,18.2072,18.2122,38949.1835
2007-02-15 12:50:00,36.56,36.57,36.53,36.54,34689.11654325997,18.2122,18.2172,18.1973,18.2023,34689.1165
2007-02-15 13:00:00,36.55,36.56,36.48,36.49,65219.59630794198,18.2072,18.2122,18.1724,18.1774,65219.5963
2007-02-15 13:10:00,36.49,36.52,36.45,36.5,49295.06035094837,18.1774,18.1923,18.1574,18.1823,49295.0604
2007-02-15 13:20:00,36.5,36.53,36.5,36.52,18155.99959427934,18.1823,18.1973,18.1823,18.1923,18155.9996
2007-02-15 13:30:00,36.52,36.53,36.51,36.52,36819.15001521452,18.1923,18.1973,18.1873,18.1923,36819.15
2007-02-15 13:40:00,36.51,36.55,36.46,36.55,41079.216959123645,18.1873,18.2072,18.1624,18.2072,41079.217
2007-02-15 13:50:00,36.54,36.58,36.53,36.58,32964.803732630084,18.2023,18.2222,18.1973,18.2222,32964.8037
2007-02-15 14:00:00,36.57,36.59,36.56,36.57,38644.89299117558,18.2172,18.2272,18.2122,18.2172,38644.893
2007-02-15 14:10:00,36.57,36.63,36.56,36.62,48889.339689623695,18.2172,18.2471,18.2122,18.2421,48889.3397
2007-02-15 14:20:00,36.62,36.62,36.58,36.59,36819.15001521452,18.2421,18.2421,18.2222,18.2272,36819.15
2007-02-15 14:30:00,36.58,36.59,36.58,36.59,27487.57480474693,18.2222,18.2272,18.2222,18.2272,27487.5748
2007-02-15 14:40:00,36.59,36.62,36.58,36.59,88345.67400344863,18.2272,18.2421,18.2222,18.2272,88345.674
2007-02-15 14:50:00,36.59,36.62,36.58,36.62,104574.50045643577,18.2272,18.2421,18.2222,18.2421,104574.5005
2007-02-15 15:00:00,36.62,36.65,36.58,36.61,110153.15954965008,18.2421,18.2571,18.2222,18.2371,110153.1595
2007-02-15 15:10:00,36.62,36.64,36.62,36.64,37224.870676539205,18.2421,18.2521,18.2421,18.2521,37224.8707
2007-02-15 15:20:00,36.64,36.68,36.64,36.68,49396.49051627954,18.2521,18.272,18.2521,18.272,49396.4905
2007-02-15 15:30:00,36.68,36.68,36.66,36.67,65219.59630794198,18.272,18.272,18.262,18.267,65219.5963
2007-02-15 15:40:00,36.67,36.8,36.67,36.8,171416.97940967645,18.267,18.3318,18.267,18.3318,171416.9794
2007-02-15 15:50:00,36.8,36.84,36.77,36.82,279237.2451567096,18.3318,18.3517,18.3168,18.3417,279237.2452
2007-02-16 09:30:00,37.0,37.0,36.58,36.79,591439.2940460492,18.4314,18.4314,18.2222,18.3268,591439.294
2007-02-16 09:40:00,36.79,36.92,36.71,36.87,131960.6450958515,18.3268,18.3916,18.287,18.3667,131960.6451
2007-02-16 09:50:00,36.84,37.1,36.83,37.06,208844.710416878,18.3517,18.4812,18.3467,18.4613,208844.7104
2007-02-16 10:00:00,37.06,37.08,36.86,36.86,155898.1641140075,18.4613,18.4713,18.3617,18.3617,155898.1641
2007-02-16 10:10:00,36.86,36.93,36.8,36.87,95344.35541129932,18.3617,18.3965,18.3318,18.3667,95344.3554
2007-02-16 10:20:00,36.87,36.87,36.8,36.86,82665.58474490313,18.3667,18.3667,18.3318,18.3617,82665.5847
2007-02-16 10:30:00,36.87,36.96,36.87,36.93,117861.85211481896,18.3667,18.4115,18.3667,18.3965,117861.8521
2007-02-16 10:40:00,36.93,36.96,36.91,36.95,122324.7793893904,18.3965,18.4115,18.3866,18.4065,122324.7794
2007-02-16 10:50:00,36.96,36.99,36.88,36.88,202454.6100010143,18.4115,18.4264,18.3716,18.3716,202454.61
2007-02-16 11:00:00,36.89,36.89,36.74,36.75,68972.51242519525,18.3766,18.3766,18.3019,18.3069,68972.5124
2007-02-16 11:10:00,36.75,36.8,36.74,36.77,59336.64671873416,18.3069,18.3318,18.3019,18.3168,59336.6467
2007-02-16 11:20:00,36.78,36.92,36.78,36.91,41079.216959123645,18.3218,18.3916,18.3218,18.3866,41079.217
2007-02-16 11:30:00,36.91,36.94,36.87,36.87,75768.33350238361,18.3866,18.4015,18.3667,18.3667,75768.3335
2007-02-16 11:40:00,36.87,36.96,36.87,36.96,65118.16614261081,18.3667,18.4115,18.3667,18.4115,65118.1661
2007-02-16 11:50:00,36.96,37.02,36.96,37.02,41687.79795111066,18.4115,18.4414,18.4115,18.4414,41687.798
2007-02-16 12:00:00,37.02,37.06,37.02,37.03,59640.93721472766,18.4414,18.4613,18.4414,18.4464,59640.9372
2007-02-16 12:10:00,37.03,37.05,37.02,37.05,36717.71984988335,18.4464,18.4563,18.4414,18.4563,36717.7198
2007-02-16 12:20:00,37.04,37.1,37.0,37.03,90577.13764073436,18.4513,18.4812,18.4314,18.4464,90577.1376
2007-02-16 12:30:00,37.04,37.06,37.03,37.05,40166.34547114312,18.4513,18.4613,18.4464,18.4563,40166.3455
2007-02-16 12:40:00,37.06,37.07,37.05,37.06,34993.40703925347,18.4613,18.4663,18.4563,18.4613,34993.407
2007-02-16 12:50:00,37.05,37.08,37.05,37.07,38949.18348716908,18.4563,18.4713,18.4563,18.4663,38949.1835
2007-02-16 13:00:00,37.08,37.09,37.06,37.08,56699.46242012375,18.4713,18.4762,18.4613,18.4713,56699.4624
2007-02-16 13:10:00,37.08,37.11,37.07,37.11,21604.6252155391,18.4713,18.4862,18.4663,18.4862,21604.6252
2007-02-16 13:20:00,37.11,37.17,37.11,37.16,104574.50045643577,18.4862,18.5161,18.4862,18.5111,104574.5005
2007-02-16 13:30:00,37.15,37.16,37.15,37.15,68465.3615985394,18.5061,18.5111,18.5061,18.5061,68465.3616
2007-02-16 13:40:00,37.16,37.19,37.15,37.17,66031.03763059134,18.5111,18.5261,18.5061,18.5161,66031.0376
2007-02-16 13:50:00,37.18,37.19,37.17,37.18,65118.16614261081,18.5211,18.5261,18.5161,18.5211,65118.1661
2007-02-16 14:00:00,37.18,37.19,37.17,37.19,69378.23308651993,18.5211,18.5261,18.5161,18.5261,69378.2331
2007-02-16 14:10:00,37.19,37.19,37.14,37.17,100111.57318186428,18.5261,18.5261,18.5012,18.5161,100111.5732
2007-02-16 14:20:00,37.16,37.16,37.08,37.09,72218.27771579268,18.5111,18.5111,18.4713,18.4762,72218.2777
2007-02-16 14:30:00,37.08,37.09,37.06,37.07,57105.18308144842,18.4713,18.4762,18.4613,18.4663,57105.1831
2007-02-16 14:40:00,37.06,37.1,37.05,37.1,86824.22152348109,18.4613,18.4812,18.4563,18.4812,86824.2215
2007-02-16 14:50:00,37.1,37.15,37.08,37.11,82462.7244142408,18.4812,18.5061,18.4713,18.4862,82462.7244
2007-02-16 15:00:00,37.11,37.12,37.06,37.08,65625.31696926666,18.4862,18.4912,18.4613,18.4713,65625.317
2007-02-16 15:10:00,37.08,37.19,37.07,37.18,90881.42813672786,18.4713,18.5261,18.4663,18.5211,90881.4281
2007-02-16 15:20:00,37.18,37.21,37.17,37.18,81042.70209960442,18.5211,18.536,18.5161,18.5211,81042.7021
2007-02-16 15:30:00,37.17,37.21,37.16,37.16,130439.19261588396,18.5161,18.536,18.5111,18.5111,130439.1926
2007-02-16 15:40:00,37.16,37.24,37.16,37.22,258038.3406024952,18.5111,18.551,18.5111,18.541,258038.3406
2007-02-16 15:50:00,37.23,37.28,37.21,37.26,207931.83892889743,18.546,18.5709,18.536,18.5609,207931.8389
2007-02-20 09:30:00,36.88,37.14,36.87,36.99,192514.4537985597,18.3716,18.5012,18.3667,18.4264,192514.4538
2007-02-20 09:40:00,37.0,37.11,36.96,37.1,82462.7244142408,18.4314,18.4862,18.4115,18.4812,82462.7244
2007-02-20 09:50:00,37.11,37.17,37.06,37.07,107718.835581702,18.4862,18.5161,18.4613,18.4663,107718.8356
2007-02-20 10:00:00,37.06,37.07,36.98,37.0,250836.7988639821,18.4613,18.4663,18.4215,18.4314,250836.7989
2007-02-20 10:10:00,37.0,37.01,36.85,36.85,86418.5008621564,18.4314,18.4364,18.3567,18.3567,86418.5009
2007-02-20 10:20:00,36.85,36.88,36.83,36.86,57003.75291611726,18.3567,18.3716,18.3467,18.3617,57003.7529
2007-02-20 10:30:00,36.87,36.95,36.82,36.94,64509.5851506238,18.3667,18.4065,18.3417,18.4015,64509.5852
2007-02-20 10:40:00,36.95,36.97,36.91,36.93,120397.60624809818,18.4065,18.4165,18.3866,18.3965,120397.6062
2007-02-20 10:50:00,36.93,36.97,36.86,36.96,40064.91530581195,18.3965,18.4165,18.3617,18.4115,40064.9153
2007-02-20 11:00:00,36.96,36.98,36.94,36.98,43919.26158839639,18.4115,18.4215,18.4015,18.4215,43919.2616
2007-02-20 11:10:00,36.99,37.06,36.99,37.04,56293.74175879906,18.4264,18.4613,18.4264,18.4513,56293.7418
2007-02-20 11:20:00,37.03,37.04,36.92,37.04,79115.5289583122,18.4464,18.4513,18.3916,18.4513,79115.529
2007-02-20 11:30:00,37.04,37.1,37.04,37.06,42296.37894309768,18.4513,18.4812,18.4513,18.4613,42296.3789
2007-02-20 11:40:00,37.07,37.14,37.06,37.12,63089.562835987424,18.4663,18.5012,18.4613,18.4912,63089.5628
2007-02-20 11:50:00,37.12,37.17,37.09,37.17,38340.60249518207,18.4912,18.5161,18.4762,18.5161,38340.6025
2007-02-20 12:00:00,37.17,37.19,37.14,37.17,43513.540927071714,18.5161,18.5261,18.5012,18.5161,43513.5409
2007-02-20 12:10:00,37.18,37.22,37.16,37.16,41282.07728978599,18.5211,18.541,18.5111,18.5111,41282.0773
2007-02-20 12:20:00,37.16,37.16,37.09,37.1,30124.759103357337,18.5111,18.5111,18.4762,18.4812,30124.7591
2007-02-20 12:30:00,37.1,37.1,37.01,37.01,44223.5520843899,18.4812,18.4812,18.4364,18.4364,44223.5521
2007-02-20 12:40:00,37.01,37.01,36.99,37.0,41079.216959123645,18.4364,18.4364,18.4264,18.4314,41079.217
2007-02-20 12:50:00,36.99,37.0,36.95,36.99,53250.83679886398,18.4264,18.4314,18.4065,18.4264,53250.8368
2007-02-20 13:00:00,36.98,37.05,36.97,37.04,50005.07150826656,18.4215,18.4563,18.4165,18.4513,50005.0715
2007-02-20 13:10:00,37.04,37.05,36.99,37.02,43716.40125773405,18.4513,18.4563,18.4264,18.4414,43716.4013
2007-02-20 13:20:00,37.03,37.07,37.02,37.02,29313.31778070798,18.4464,18.4663,18.4414,18.4414,29313.3178
2007-02-20 13:30:00,37.02,37.03,36.94,36.96,44832.13307637692,18.4414,18.4464,18.4015,18.4115,44832.1331
2007-02-20 13:40:00,36.95,36.97,36.9,36.9,47367.88720965615,18.4065,18.4165,18.3816,18.3816,47367.8872
2007-02-20 13:50:00,36.9,36.92,36.88,36.92,53149.40663353281,18.3816,18.3916,18.3716,18.3916,53149.4066
2007-02-20 14:00:00,36.92,36.95,36.88,36.89,45542.1442336951,18.3916,18.4065,18.3716,18.3766,45542.1442
2007-02-20 14:10:00,36.9,36.98,36.9,36.97,47672.17770564966,18.3816,18.4215,18.3816,18.4165,47672.1777
2007-02-20 14:20:00,36.97,36.98,36.9,36.98,42600.66943909119,18.4165,18.4215,18.3816,18.4215,42600.6694
2007-02-20 14:30:00,36.99,37.0,36.98,36.99,29719.03844203266,18.4264,18.4314,18.4215,18.4264,29719.0384
2007-02-20 14:40:00,36.98,36.98,36.93,36.93,46353.58555634446,18.4215,18.4215,18.3965,18.3965,46353.5856
2007-02-20 14:50:00,36.93,36.97,36.92,36.96,52946.54630287048,18.3965,18.4165,18.3916,18.4115,52946.5463
2007-02-20 15:00:00,36.96,37.0,36.94,36.99,53555.12729485749,18.4115,18.4314,18.4015,18.4264,53555.1273
2007-02-20 15:10:00,36.99,37.0,36.98,36.99,44223.5520843899,18.4264,18.4314,18.4215,18.4264,44223.5521
2007-02-20 15:20:00,36.99,37.0,36.99,36.99,45542.1442336951,18.4264,18.4314,18.4264,18.4264,45542.1442
2007-02-20 15:30:00,36.99,37.12,36.99,37.12,79521.24961963687,18.4264,18.4912,18.4264,18.4912,79521.2496
2007-02-20 15:40:00,37.12,37.15,37.11,37.15,91591.43929404604,18.4912,18.5061,18.4862,18.5061,91591.4393
2007-02-20 15:50:00,37.15,37.16,37.13,37.15,144639.4157622477,18.5061,18.5111,18.4962,18.5061,144639.4158
2007-02-21 09:30:00,36.91,37.09,36.81,36.85,118977.5839334618,18.3866,18.4762,18.3368,18.3567,118977.5839
2007-02-21 09:40:00,36.88,36.88,36.77,36.79,124657.6731920073,18.3716,18.3716,18.3168,18.3268,124657.6732
2007-02-21 09:50:00,36.79,36.79,36.49,36.57,281570.1389593265,18.3268,18.3268,18.1774,18.2172,281570.139
2007-02-21 10:00:00,36.56,36.6,36.51,36.53,174155.59387361805,18.2122,18.2322,18.1873,18.1973,174155.5939
2007-02-21 10:10:00,36.54,36.56,36.53,36.56,100111.57318186428,18.2023,18.2122,18.1973,18.2122,100111.5732
2007-02-21 10:20:00,36.56,36.57,36.51,36.52,111471.75169895528,18.2122,18.2172,18.1873,18.1923,111471.7517
2007-02-21 10:30:00,36.53,36.53,36.45,36.46,141596.5108023126,18.1973,18.1973,18.1574,18.1624,141596.5108
2007-02-21 10:40:00,36.46,36.46,36.37,36.41,112993.2041789228,18.1624,18.1624,18.1176,18.1375,112993.2042
2007-02-21 10:50:00,36.41,36.48,36.4,36.47,73536.86986509788,18.1375,18.1724,18.1325,18.1674,73536.8699
2007-02-21 11:00:00,36.47,36.5,36.47,36.48,134394.96906379957,18.1674,18.1823,18.1674,18.1724,134394.9691
2007-02-21 11:10:00,36.48,36.53,36.48,36.53,100517.29384318896,18.1724,18.1973,18.1724,18.1973,100517.2938
2007-02-21 11:20:00,36.52,36.54,36.48,36.48,98184.40004057209,18.1923,18.2023,18.1724,18.1724,98184.4
2007-02-21 11:30:00,36.48,36.58,36.44,36.58,59843.79754539,18.1724,18.2222,18.1525,18.2222,59843.7975
2007-02-21 11:40:00,36.58,36.58,36.53,36.55,66639.61862257836,18.2222,18.2222,18.1973,18.2072,66639.6186
2007-02-21 11:50:00,36.55,36.66,36.54,36.59,63190.9930013186,18.2072,18.262,18.2023,18.2272,63190.993
2007-02-21 12:00:00,36.59,36.6,36.58,36.59,61872.40085201339,18.2272,18.2322,18.2222,18.2272,61872.4009
2007-02-21 12:10:00,36.58,36.59,36.58,36.58,66132.46779592251,18.2222,18.2272,18.2222,18.2222,66132.4678
2007-02-21 12:20:00,36.58,36.65,36.58,36.65,80738.41160361092,18.2222,18.2571,18.2222,18.2571,80738.4116
2007-02-21 12:30:00,36.65,36.65,36.61,36.61,31037.630591337864,18.2571,18.2571,18.2371,18.2371,31037.6306
2007-02-21 12:40:00,36.61,36.64,36.61,36.64,37427.73100720154,18.2371,18.2521,18.2371,18.2521,37427.731
2007-02-21 12:50:00,36.63,36.66,36.62,36.63,65422.45663860432,18.2471,18.262,18.2421,18.2471,65422.4566
2007-02-21 13:00:00,36.63,36.63,36.58,36.62,49193.6301856172,18.2471,18.2471,18.2222,18.2421,49193.6302
2007-02-21 13:10:00,36.61,36.63,36.61,36.63,24850.39050613653,18.2371,18.2471,18.2371,18.2471,24850.3905
2007-02-21 13:20:00,36.62,36.67,36.62,36.65,39456.33431382493,18.2421,18.267,18.2421,18.2571,39456.3343
2007-02-21 13:30:00,36.65,36.66,36.61,36.65,97068.6682219292,18.2571,18.262,18.2371,18.2571,97068.6682
2007-02-21 13:40:00,36.65,36.67,36.63,36.63,93518.61243533828,18.2571,18.267,18.2471,18.2471,93518.6124
2007-02-21 13:50:00,36.63,36.64,36.62,36.64,61568.11035601988,18.2471,18.2521,18.2421,18.2521,61568.1104
2007-02-21 14:00:00,36.63,36.71,36.6,36.71,86722.79135814992,18.2471,18.287,18.2322,18.287,86722.7914
2007-02-21 14:10:00,36.71,36.8,36.71,36.79,162085.40419920883,18.287,18.3318,18.287,18.3268,162085.4042
2007-02-21 14:20:00,36.79,36.93,36.79,36.91,111978.90252561112,18.3268,18.3965,18.3268,18.3866,111978.9025
2007-02-21 14:30:00,36.91,36.97,36.9,36.95,113804.64550157216,18.3866,18.4165,18.3816,18.4065,113804.6455
2007-02-21 14:40:00,36.96,36.96,36.91,36.95,100314.43351252662,18.4115,18.4115,18.3866,18.4065,100314.4335
2007-02-21 14:50:00,36.96,37.02,36.95,37.02,55583.73060148088,18.4115,18.4414,18.4065,18.4414,55583.7306
2007-02-21 15:00:00,37.02,37.03,37.0,37.0,54670.85911350035,18.4414,18.4464,18.4314,18.4314,54670.8591
2007-02-21 15:10:00,37.01,37.06,37.0,37.03,72725.42854244853,18.4364,18.4613,18.4314,18.4464,72725.4285
2007-02-21 15:20:00,37.03,37.03,36.99,37.0,54975.14960949386,18.4464,18.4464,18.4264,18.4314,54975.1496
2007-02-21 15:30:00,37.0,37.02,36.99,37.01,65929.60746526017,18.4314,18.4414,18.4264,18.4364,65929.6075
2007-02-21 15:40:00,37.01,37.01,37.0,37.01,62176.6913480069,18.4364,18.4364,18.4314,18.4364,62176.6913
2007-02-21 15:50:00,37.01,37.05,36.99,37.0,196470.2302464753,18.4364,18.4563,18.4264,18.4314,196470.2302
2007-02-22 09:30:00,37.08,37.15,36.93,37.07,71711.12688913682,18.4713,18.5061,18.3965,18.4663,71711.1269
2007-02-22 09:40:00,37.08,37.1,37.03,37.1,25966.12232477939,18.4713,18.4812,18.4464,18.4812,25966.1223
2007-02-22 09:50:00,37.1,37.14,37.04,37.06,44223.5520843899,18.4812,18.5012,18.4513,18.4613,44223.5521
2007-02-22 10:00:00,37.06,37.17,37.04,37.05,61263.81986002637,18.4613,18.5161,18.4513,18.4563,61263.8199
2007-02-22 10:10:00,37.05,37.05,36.96,36.98,41383.50745511715,18.4563,18.4563,18.4115,18.4215,41383.5075
2007-02-22 10:20:00,36.98,37.0,36.94,36.97,49903.64134293539,18.4215,18.4314,18.4015,18.4165,49903.6413
2007-02-22 10:30:00,36.96,36.98,36.87,36.93,55380.87027081855,18.4115,18.4215,18.3667,18.3965,55380.8703
2007-02-22 10:40:00,36.93,36.95,36.83,36.83,61568.11035601988,18.3965,18.4065,18.3467,18.3467,61568.1104
2007-02-22 10:50:00,36.83,36.85,36.8,36.83,51526.5239882341,18.3467,18.3567,18.3318,18.3467,51526.524
2007-02-22 11:00:00,36.83,36.83,36.76,36.79,46860.7363830003,18.3467,18.3467,18.3119,18.3268,46860.7364
2007-02-22 11:10:00,36.8,36.8,36.67,36.68,61669.54052135105,18.3318,18.3318,18.267,18.272,61669.5405
2007-02-22 11:20:00,36.7,36.71,36.56,36.67,103560.19880312405,18.282,18.287,18.2122,18.267,103560.1988
2007-02-22 11:30:00,36.67,36.67,36.58,36.66,43919.26158839639,18.267,18.267,18.2222,18.262,43919.2616
2007-02-22 11:40:00,36.65,36.67,36.55,36.56,61973.83101734456,18.2571,18.267,18.2072,18.2122,61973.831
2007-02-22 11:50:00,36.56,36.6,36.56,36.6,55380.87027081855,18.2122,18.2322,18.2122,18.2322,55380.8703
2007-02-22 12:00:00,36.6,36.6,36.56,36.57,62988.132670656254,18.2322,18.2322,18.2122,18.2172,62988.1327
2007-02-22 12:10:00,36.57,36.58,36.55,36.56,43209.2504310782,18.2172,18.2222,18.2072,18.2122,43209.2504
2007-02-22 12:20:00,36.55,36.57,36.54,36.55,51019.37316157825,18.2072,18.2172,18.2023,18.2072,51019.3732
2007-02-22 12:30:00,36.55,36.59,36.55,36.57,53859.417790851,18.2072,18.2272,18.2072,18.2172,53859.4178
2007-02-22 12:40:00,36.57,36.6,36.57,36.59,26473.27315143524,18.2172,18.2322,18.2172,18.2272,26473.2732
2007-02-22 12:50:00,36.59,36.6,36.55,36.56,33167.664063292425,18.2272,18.2322,18.2072,18.2122,33167.6641
2007-02-22 13:00:00,36.54,36.58,36.54,36.57,32863.37356729891,18.2023,18.2222,18.2023,18.2172,32863.3736
2007-02-22 13:10:00,36.57,36.59,36.57,36.57,45034.993407039256,18.2172,18.2272,18.2172,18.2172,45034.9934
2007-02-22 13:20:00,36.58,36.6,36.57,36.58,48382.18886296784,18.2222,18.2322,18.2172,18.2222,48382.1889
2007-02-22 13:30:00,36.58,36.59,36.57,36.58,41282.07728978599,18.2222,18.2272,18.2172,18.2222,41282.0773
2007-02-22 13:40:00,36.59,36.6,36.57,36.58,61162.3896946952,18.2272,18.2322,18.2172,18.2222,61162.3897
2007-02-22 13:50:00,36.57,36.58,36.54,36.55,25763.26199411705,18.2172,18.2222,18.2023,18.2072,25763.262
2007-02-22 14:00:00,36.55,36.58,36.55,36.58,32051.93224464956,18.2072,18.2222,18.2072,18.2222,32051.9322
2007-02-22 14:10:00,36.58,36.58,36.55,36.57,24748.960340805355,18.2222,18.2222,18.2072,18.2172,24748.9603
2007-02-22 14:20:00,36.57,36.58,36.57,36.57,20387.463231565067,18.2172,18.2222,18.2172,18.2172,20387.4632
2007-02-22 14:30:00,36.58,36.58,36.55,36.58,38949.18348716908,18.2222,18.2222,18.2072,18.2222,38949.1835
2007-02-22 14:40:00,36.57,36.6,36.57,36.59,39659.19464448728,18.2172,18.2322,18.2172,18.2272,39659.1946
2007-02-22 14:50:00,36.59,36.59,36.57,36.57,24850.39050613653,18.2272,18.2272,18.2172,18.2172,24850.3905
2007-02-22 15:00:00,36.57,36.6,36.56,36.6,30327.61943401968,18.2172,18.2322,18.2122,18.2322,30327.6194
2007-02-22 15:10:00,36.6,36.61,36.59,36.6,46962.16654833147,18.2322,18.2371,18.2272,18.2322,46962.1665
2007-02-22 15:20:00,36.59,36.64,36.59,36.6,71305.40622781216,18.2272,18.2521,18.2272,18.2322,71305.4062
2007-02-22 15:30:00,36.6,36.61,36.6,36.61,51222.23349224059,18.2322,18.2371,18.2322,18.2371,51222.2335
2007-02-22 15:40:00,36.6,36.61,36.6,36.6,62582.41200933157,18.2322,18.2371,18.2322,18.2322,62582.412
2007-02-22 15:50:00,36.61,36.61,36.6,36.61,172735.57155898164,18.2371,18.2371,18.2322,18.2371,172735.5716
2007-02-23 09:30:00,36.61,36.63,36.5,36.57,65929.60746526017,18.2371,18.2471,18.1823,18.2172,65929.6075
2007-02-23 09:40:00,36.56,36.57,36.5,36.53,55685.16076681205,18.2122,18.2172,18.1823,18.1973,55685.1608
2007-02-23 09:50:00,36.53,36.58,36.52,36.56,43107.82026574703,18.1973,18.2222,18.1923,18.2122,43107.8203
2007-02-23 10:00:00,36.56,36.58,36.48,36.49,65321.02647327315,18.2122,18.2222,18.1724,18.1774,65321.0265
2007-02-23 10:10:00,36.49,36.53,36.48,36.52,57003.75291611726,18.1774,18.1973,18.1724,18.1923,57003.7529
2007-02-23 10:20:00,36.52,36.54,36.47,36.49,86925.65168881226,18.1923,18.2023,18.1674,18.1774,86925.6517
2007-02-23 10:30:00,36.49,36.51,36.48,36.49,85708.48970483823,18.1774,18.1873,18.1724,18.1774,85708.4897
2007-02-23 10:40:00,36.49,36.5,36.43,36.43,50613.65250025358,18.1774,18.1823,18.1475,18.1475,50613.6525
2007-02-23 10:50:00,36.44,36.45,36.43,36.44,55178.00994015621,18.1525,18.1574,18.1475,18.1525,55178.0099
2007-02-23 11:00:00,36.45,36.49,36.45,36.47,76579.77482503296,18.1574,18.1774,18.1574,18.1674,76579.7748
2007-02-23 11:10:00,36.47,36.5,36.46,36.48,50613.65250025358,18.1674,18.1823,18.1624,18.1724,50613.6525
2007-02-23 11:20:00,36.48,36.48,36.47,36.48,53149.40663353281,18.1724,18.1724,18.1674,18.1724,53149.4066
2007-02-23 11:30:00,36.48,36.51,36.47,36.48,64103.86448929912,18.1724,18.1873,18.1674,18.1724,64103.8645
2007-02-23 11:40:00,36.48,36.51,36.48,36.49,27386.14463941576,18.1724,18.1873,18.1724,18.1774,27386.1446
2007-02-23 11:50:00,36.48,36.57,36.48,36.54,67349.62977989654,18.1724,18.2172,18.1724,18.2023,67349.6298
2007-02-23 12:00:00,36.53,36.58,36.49,36.49,52337.965310883454,18.1973,18.2222,18.1774,18.1774,52337.9653
2007-02-23 12:10:00,36.49,36.56,36.47,36.53,57815.194238766606,18.1774,18.2122,18.1674,18.1973,57815.1942
2007-02-23 12:20:00,36.52,36.54,36.51,36.54,28704.73678872097,18.1923,18.2023,18.1873,18.2023,28704.7368
2007-02-23 12:30:00,36.54,36.54,36.51,36.52,17547.41860229232,18.2023,18.2023,18.1873,18.1923,17547.4186
2007-02-23 12:40:00,36.52,36.52,36.46,36.47,40267.77563647429,18.1923,18.1923,18.1624,18.1674,40267.7756
2007-02-23 12:50:00,36.47,36.53,36.44,36.53,40774.92646313013,18.1674,18.1973,18.1525,18.1973,40774.9265
2007-02-23 13:00:00,36.52,36.54,36.48,36.52,18358.85992494168,18.1923,18.2023,18.1724,18.1923,18358.8599
2007-02-23 13:10:00,36.52,36.6,36.52,36.57,452074.2468810224,18.1923,18.2322,18.1923,18.2172,452074.2469
2007-02-23 13:20:00,36.56,36.64,36.48,36.58,40166.34547114312,18.2122,18.2521,18.1724,18.2222,40166.3455
2007-02-23 13:30:00,36.59,36.63,36.58,36.63,26067.55249011056,18.2272,18.2471,18.2222,18.2471,26067.5525
2007-02-23 13:40:00,36.62,36.63,36.6,36.62,19778.88223957805,18.2421,18.2471,18.2322,18.2421,19778.8822
2007-02-23 13:50:00,36.62,36.64,36.58,36.6,34181.96571660412,18.2421,18.2521,18.2222,18.2322,34181.9657
2007-02-23 14:00:00,36.6,36.63,36.58,36.63,27791.86530074044,18.2322,18.2471,18.2222,18.2471,27791.8653
2007-02-23 14:10:00,36.63,36.69,36.63,36.69,49599.35084694188,18.2471,18.277,18.2471,18.277,49599.3508
2007-02-23 14:20:00,36.7,36.71,36.68,36.69,44832.13307637692,18.282,18.287,18.272,18.277,44832.1331
2007-02-23 14:30:00,36.69,36.73,36.69,36.7,63596.71366264327,18.277,18.2969,18.277,18.282,63596.7137
2007-02-23 14:40:00,36.69,36.7,36.63,36.68,62582.41200933157,18.277,18.282,18.2471,18.272,62582.412
2007-02-23 14:50:00,36.68,36.72,36.68,36.71,36311.99918855868,18.272,18.2919,18.272,18.287,36311.9992
2007-02-23 15:00:00,36.71,36.71,36.68,36.7,31341.92108733137,18.287,18.287,18.272,18.282,31341.9211
2007-02-23 15:10:00,36.69,36.74,36.68,36.69,51425.09382290293,18.277,18.3019,18.272,18.277,51425.0938
2007-02-23 15:20:00,36.69,36.7,36.68,36.7,35906.278527234,18.277,18.282,18.272,18.282,35906.2785
2007-02-23 15:30:00,36.69,36.71,36.68,36.69,58322.34506542246,18.277,18.287,18.272,18.277,58322.3451
2007-02-23 15:40:00,36.69,36.71,36.65,36.7,73638.30003042905,18.277,18.287,18.2571,18.282,73638.3
2007-02-23 15:50:00,36.69,36.71,36.66,36.7,90475.70747540318,18.277,18.287,18.262,18.282,90475.7075
2007-02-26 09:30:00,36.89,37.36,36.85,37.36,232782.229435034,18.3766,18.6107,18.3567,18.6107,232782.2294
2007-02-26 09:40:00,37.36,37.46,37.21,37.41,195760.21908915712,18.6107,18.6606,18.536,18.6357,195760.2191
2007-02-26 09:50:00,37.41,37.45,37.26,37.4,115528.95831220206,18.6357,18.6556,18.5609,18.6307,115528.9583
2007-02-26 10:00:00,37.39,37.41,37.35,37.38,78304.08763566284,18.6257,18.6357,18.6058,18.6207,78304.0876
2007-02-26 10:10:00,37.38,37.41,37.37,37.39,60858.0991987017,18.6207,18.6357,18.6157,18.6257,60858.0992
2007-02-26 10:20:00,37.38,37.41,37.36,37.39,105487.37194441629,18.6207,18.6357,18.6107,18.6257,105487.3719
2007-02-26 10:30:00,37.39,37.4,37.3,37.3,106907.39425905264,18.6257,18.6307,18.5809,18.5809,106907.3943
2007-02-26 10:40:00,37.29,37.29,37.19,37.2,352774.1150218075,18.5759,18.5759,18.5261,18.531,352774.115
2007-02-26 10:50:00,37.19,37.19,37.1,37.16,43412.11076174054,18.5261,18.5261,18.4812,18.5111,43412.1108
2007-02-26 11:00:00,37.15,37.18,37.09,37.18,40673.49629779896,18.5061,18.5211,18.4762,18.5211,40673.4963
2007-02-26 11:10:00,37.18,37.18,37.15,37.15,22517.496703519628,18.5211,18.5211,18.5061,18.5061,22517.4967
2007-02-26 11:20:00,37.16,37.18,37.14,37.17,60858.0991987017,18.5111,18.5211,18.5012,18.5161,60858.0992
2007-02-26 11:30:00,37.16,37.17,37.09,37.09,14910.234303681917,18.5111,18.5161,18.4762,18.4762,14910.2343
2007-02-26 11:40:00,37.1,37.11,37.07,37.08,36007.70869256517,18.4812,18.4862,18.4663,18.4713,36007.7087
2007-02-26 11:50:00,37.08,37.08,37.06,37.06,13895.93265037022,18.4713,18.4713,18.4613,18.4613,13895.9327
2007-02-26 12:00:00,37.06,37.09,37.06,37.09,28096.15579673395,18.4613,18.4762,18.4613,18.4762,28096.1558
2007-02-26 12:10:00,37.09,37.09,36.95,36.96,48077.89836697434,18.4762,18.4762,18.4065,18.4115,48077.8984
2007-02-26 12:20:00,36.96,37.02,36.93,36.96,62785.27233999391,18.4115,18.4414,18.3965,18.4115,62785.2723
2007-02-26 12:30:00,36.97,36.98,36.93,36.96,78202.65747033167,18.4165,18.4215,18.3965,18.4115,78202.6575
2007-02-26 12:40:00,36.97,36.97,36.84,36.86,76376.91449437062,18.4165,18.4165,18.3517,18.3617,76376.9145
2007-02-26 12:50:00,36.86,36.86,36.77,36.79,66842.47895324069,18.3617,18.3617,18.3168,18.3268,66842.479
2007-02-26 13:00:00,36.79,36.79,36.76,36.78,82868.44507556547,18.3268,18.3268,18.3119,18.3218,82868.4451
2007-02-26 13:10:00,36.78,36.78,36.77,36.78,45339.28390303276,18.3218,18.3218,18.3168,18.3218,45339.2839
2007-02-26 13:20:00,36.77,36.8,36.77,36.79,30733.34009534436,18.3168,18.3318,18.3168,18.3268,30733.3401
2007-02-26 13:30:00,36.79,36.79,36.76,36.77,49497.92068161071,18.3268,18.3268,18.3119,18.3168,49497.9207
2007-02-26 13:40:00,36.77,36.78,36.74,36.75,104067.3496297799,18.3168,18.3218,18.3019,18.3069,104067.3496
2007-02-26 13:50:00,36.74,36.79,36.72,36.79,114818.94715488386,18.3019,18.3268,18.2919,18.3268,114818.9472
2007-02-26 14:00:00,36.79,36.8,36.77,36.78,68871.08225986408,18.3268,18.3318,18.3168,18.3218,68871.0823
2007-02-26 14:10:00,36.79,36.79,36.78,36.79,31747.64174865605,18.3268,18.3268,18.3218,18.3268,31747.6417
2007-02-26 14:20:00,36.79,36.8,36.78,36.79,62886.70250532508,18.3268,18.3318,18.3218,18.3268,62886.7025
2007-02-26 14:30:00,36.79,36.84,36.78,36.84,90374.27731007202,18.3268,18.3517,18.3218,18.3517,90374.2773
2007-02-26 14:40:00,36.83,36.9,36.82,36.9,160259.6612232478,18.3467,18.3816,18.3417,18.3816,160259.6612
2007-02-26 14:50:00,36.9,36.95,36.83,36.89,87534.23268079926,18.3816,18.4065,18.3467,18.3766,87534.2327
2007-02-26 15:00:00,36.89,36.94,36.88,36.91,78101.2273050005,18.3766,18.4015,18.3716,18.3866,78101.2273
2007-02-26 15:10:00,36.91,37.37,36.89,36.91,114717.51698955268,18.3866,18.6157,18.3766,18.3866,114717.517
2007-02-26 15:20:00,36.91,36.93,36.9,36.91,73435.4396997667,18.3866,18.3965,18.3816,18.3866,73435.4397
2007-02-26 15:30:00,36.9,36.92,36.89,36.92,67045.33928390303,18.3816,18.3916,18.3766,18.3916,67045.3393
2007-02-26 15:40:00,36.91,36.96,36.87,36.96,69175.37275585759,18.3866,18.4115,18.3667,18.4115,69175.3728
2007-02-26 15:50:00,36.95,36.96,36.94,36.95,87331.37235013692,18.4065,18.4115,18.4015,18.4065,87331.3724
2007-02-27 09:30:00,36.32,36.48,36.23,36.36,200426.0066943909,18.0927,18.1724,18.0478,18.1126,200426.0067
2007-02-27 09:40:00,36.36,36.38,36.01,36.14,213206.20752611823,18.1126,18.1226,17.9382,18.003,213206.2075
2007-02-27 09:50:00,36.14,36.37,36.01,36.2,77188.35581701998,18.003,18.1176,17.9382,18.0329,77188.3558
2007-02-27 10:00:00,36.17,36.38,36.14,36.29,159955.37072725428,18.018,18.1226,18.003,18.0777,159955.3707
2007-02-27 10:10:00,36.37,36.38,36.21,36.31,79419.8194543057,18.1176,18.1226,18.0379,18.0877,79419.8195
2007-02-27 10:20:00,36.31,36.36,36.21,36.31,47063.59671366264,18.0877,18.1126,18.0379,18.0877,47063.5967
2007-02-27 10:30:00,36.31,36.36,36.25,36.28,58018.05456942895,18.0877,18.1126,18.0578,18.0727,58018.0546
2007-02-27 10:40:00,36.31,36.33,36.21,36.21,50917.94299624708,18.0877,18.0977,18.0379,18.0379,50917.943
2007-02-27 10:50:00,36.21,36.23,36.14,36.14,47875.038036312,18.0379,18.0478,18.003,18.003,47875.038
2007-02-27 11:00:00,36.14,36.21,36.08,36.17,56090.88142813673,18.003,18.0379,17.9731,18.018,56090.8814
2007-02-27 11:10:00,36.16,36.23,36.14,36.22,47875.038036312,18.013,18.0478,18.003,18.0429,47875.038
2007-02-27 11:20:00,36.22,36.25,36.19,36.24,54467.99878283802,18.0429,18.0578,18.0279,18.0528,54467.9988
2007-02-27 11:30:00,36.25,36.27,36.21,36.22,59539.50704939649,18.0578,18.0678,18.0379,18.0429,59539.507
2007-02-27 11:40:00,36.23,36.32,36.23,36.28,49295.06035094837,18.0478,18.0927,18.0478,18.0727,49295.0604
2007-02-27 11:50:00,36.28,36.32,36.14,36.15,43919.26158839639,18.0727,18.0927,18.003,18.008,43919.2616
2007-02-27 12:00:00,36.15,36.23,36.11,36.18,48585.04919363018,18.008,18.0478,17.9881,18.0229,48585.0492
2007-02-27 12:10:00,36.16,36.21,36.1,36.11,54873.71944416269,18.013,18.0379,17.9831,17.9881,54873.7194
2007-02-27 12:20:00,36.11,36.18,36.09,36.16,39253.47398316259,17.9881,18.0229,17.9781,18.013,39253.474
2007-02-27 12:30:00,36.16,36.19,36.16,36.17,34384.826047266455,18.013,18.0279,18.013,18.018,34384.826
2007-02-27 12:40:00,36.18,36.19,36.14,36.19,41282.07728978599,18.0229,18.0279,18.003,18.0279,41282.0773
2007-02-27 12:50:00,36.19,36.2,36.14,36.17,71508.2665584745,18.0279,18.0329,18.003,18.018,71508.2666
2007-02-27 13:00:00,36.17,36.26,36.17,36.2,28501.87645805863,18.018,18.0628,18.018,18.0329,28501.8765
2007-02-27 13:10:00,36.2,36.2,36.09,36.18,35500.55786590932,18.0329,18.0329,17.9781,18.0229,35500.5579
2007-02-27 13:20:00,36.17,36.18,36.11,36.11,18054.56942894817,18.018,18.0229,17.9881,17.9881,18054.5694
2007-02-27 13:30:00,36.12,36.12,36.06,36.08,42397.809108428846,17.993,17.993,17.9632,17.9731,42397.8091
2007-02-27 13:40:00,36.08,36.08,36.01,36.08,48686.47935896136,17.9731,17.9731,17.9382,17.9731,48686.4794
2007-02-27 13:50:00,36.08,36.18,36.07,36.12,97981.53970990972,17.9731,18.0229,17.9681,17.993,97981.5397
2007-02-27 14:00:00,36.12,36.12,35.89,35.92,70696.82523582513,17.993,17.993,17.8785,17.8934,70696.8252
2007-02-27 14:10:00,35.91,35.96,35.84,35.87,64306.724819961455,17.8884,17.9133,17.8536,17.8685,64306.7248
2007-02-27 14:20:00,35.87,35.94,35.7,35.74,71102.54589714982,17.8685,17.9034,17.7838,17.8038,71102.5459
2007-02-27 14:30:00,35.73,36.13,35.69,35.74,61568.11035601988,17.7988,17.998,17.7788,17.8038,61568.1104
2007-02-27 14:40:00,35.74,36.13,35.58,35.58,71102.54589714982,17.8038,17.998,17.724,17.724,71102.5459
2007-02-27 14:50:00,35.67,35.68,35.29,35.36,132163.50542651385,17.7689,17.7739,17.5796,17.6145,132163.5054
2007-02-27 15:00:00,35.37,35.49,34.92,35.4,224870.6765392028,17.6194,17.6792,17.3953,17.6344,224870.6765
2007-02-27 15:10:00,35.4,35.62,35.21,35.46,144335.12526625418,17.6344,17.744,17.5397,17.6643,144335.1253
2007-02-27 15:20:00,35.46,35.99,35.37,35.47,314534.9426919566,17.6643,17.9283,17.6194,17.6693,314534.9427
2007-02-27 15:30:00,35.47,35.89,35.46,35.76,229942.18480576124,17.6693,17.8785,17.6643,17.8137,229942.1848
2007-02-27 15:40:00,35.77,36.01,35.68,36.01,122223.34922405925,17.8187,17.9382,17.7739,17.9382,122223.3492
2007-02-27 15:50:00,35.99,36.13,35.73,35.84,76681.20499036413,17.9283,17.998,17.7988,17.8536,76681.205
2007-02-28 09:30:00,35.84,35.98,35.84,35.95,112283.19302160465,17.8536,17.9233,17.8536,17.9084,112283.193
2007-02-28 09:40:00,35.95,35.97,35.49,35.62,177908.50999087127,17.9084,17.9183,17.6792,17.744,177908.51
2007-02-28 09:50:00,35.63,35.66,35.43,35.52,139669.3376610204,17.749,17.7639,17.6493,17.6942,139669.3377
2007-02-28 10:00:00,35.48,35.66,35.29,35.49,118774.72360279948,17.6742,17.7639,17.5796,17.6792,118774.7236
2007-02-28 10:10:00,35.3,35.5,35.29,35.47,110356.0198803124,17.5846,17.6842,17.5796,17.6693,110356.0199
2007-02-28 10:20:00,35.47,35.62,35.29,35.62,79216.95912364338,17.6693,17.744,17.5796,17.744,79216.9591
2007-02-28 10:30:00,35.62,35.79,35.38,35.44,143827.97443959833,17.744,17.8287,17.6244,17.6543,143827.9744
2007-02-28 10:40:00,35.77,35.94,35.41,35.87,102850.18764580588,17.8187,17.9034,17.6394,17.8685,102850.1876
2007-02-28 10:50:00,35.86,35.93,35.55,35.76,80129.8306116239,17.8635,17.8984,17.7091,17.8137,80129.8306
2007-02-28 11:00:00,35.81,35.92,35.68,35.79,47063.59671366264,17.8386,17.8934,17.7739,17.8287,47063.5967
2007-02-28 11:10:00,35.8,35.91,35.68,35.75,85099.9087128512,17.8336,17.8884,17.7739,17.8087,85099.9087
2007-02-28 11:20:00,35.74,35.8,35.64,35.64,52439.395476214624,17.8038,17.8336,17.7539,17.7539,52439.3955
2007-02-28 11:30:00,35.63,35.82,35.61,35.69,104371.6401257734,17.749,17.8436,17.739,17.7788,104371.6401
2007-02-28 11:40:00,35.69,35.75,35.56,35.62,108124.55624302667,17.7788,17.8087,17.7141,17.744,108124.5562
2007-02-28 11:50:00,35.62,35.73,35.57,35.67,68769.65209453291,17.744,17.7988,17.7191,17.7689,68769.6521
2007-02-28 12:00:00,35.68,35.71,35.57,35.67,90678.56780606552,17.7739,17.7888,17.7191,17.7689,90678.5678
2007-02-28 12:10:00,35.66,35.71,35.58,35.68,43107.82026574703,17.7639,17.7888,17.724,17.7739,43107.8203
2007-02-28 12:20:00,35.68,35.71,35.63,35.65,38746.32315650675,17.7739,17.7888,17.749,17.7589,38746.3232
2007-02-28 12:30:00,35.64,35.68,35.64,35.65,21401.764884876764,17.7539,17.7739,17.7539,17.7589,21401.7649
2007-02-28 12:40:00,35.65,35.71,35.65,35.7,26574.703316766405,17.7589,17.7888,17.7589,17.7838,26574.7033
2007-02-28 12:50:00,35.7,35.78,35.68,35.7,51323.66365757176,17.7838,17.8237,17.7739,17.7838,51323.6637
2007-02-28 13:00:00,35.69,35.72,35.68,35.68,41789.22811644183,17.7788,17.7938,17.7739,17.7739,41789.2281
2007-02-28 13:10:00,35.69,35.69,35.63,35.66,41282.07728978599,17.7788,17.7788,17.749,17.7639,41282.0773
2007-02-28 13:20:00,35.65,35.69,35.62,35.67,33269.094228623595,17.7589,17.7788,17.744,17.7689,33269.0942
2007-02-28 13:30:00,35.67,35.7,35.67,35.67,43006.39010041586,17.7689,17.7838,17.7689,17.7689,43006.3901
2007-02-28 13:40:00,35.67,35.68,35.61,35.61,46252.155391013286,17.7689,17.7739,17.739,17.739,46252.1554
2007-02-28 13:50:00,35.61,35.65,35.55,35.59,52540.825641545794,17.739,17.7589,17.7091,17.729,52540.8256
2007-02-28 14:00:00,35.59,35.67,35.59,35.62,57003.75291611726,17.729,17.7689,17.729,17.744,57003.7529
2007-02-28 14:10:00,35.62,35.62,35.55,35.55,59843.79754539,17.744,17.744,17.7091,17.7091,59843.7975
2007-02-28 14:20:00,35.55,35.6,35.53,35.59,70899.68556648747,17.7091,17.734,17.6991,17.729,70899.6856
2007-02-28 14:30:00,35.59,35.64,35.55,35.57,73029.71903844204,17.729,17.7539,17.7091,17.7191,73029.719
2007-02-28 14:40:00,35.58,35.62,35.52,35.6,80941.27193427326,17.724,17.744,17.6942,17.734,80941.2719
2007-02-28 14:50:00,35.6,35.6,35.52,35.53,60756.66903337053,17.734,17.734,17.6942,17.6991,60756.669
2007-02-28 15:00:00,35.52,35.6,35.52,35.59,63089.562835987424,17.6942,17.734,17.6942,17.729,63089.5628
2007-02-28 15:10:00,35.59,35.7,35.59,35.69,81042.70209960442,17.729,17.7838,17.729,17.7788,81042.7021
2007-02-28 15:20:00,35.69,35.7,35.65,35.67,77695.50664367584,17.7788,17.7838,17.7589,17.7689,77695.5066
2007-02-28 15:30:00,35.67,35.68,35.62,35.62,61365.25002535754,17.7689,17.7739,17.744,17.744,61365.25
2007-02-28 15:40:00,35.62,35.64,35.52,35.52,118166.14261081246,17.744,17.7539,17.6942,17.6942,118166.1426
2007-02-28 15:50:00,35.52,35.56,35.45,35.46,168171.21411907903,17.6942,17.7141,17.6593,17.6643,168171.2141
2007-03-01 09:30:00,35.2,35.21,34.68,34.78,165229.7393244751,17.5348,17.5397,17.2757,17.3255,165229.7393
2007-03-01 09:40:00,34.77,34.9,34.67,34.74,84389.89755553301,17.3205,17.3853,17.2707,17.3056,84389.8976
2007-03-01 09:50:00,34.74,34.88,34.66,34.66,147986.6112181763,17.3056,17.3753,17.2658,17.2658,147986.6112
2007-03-01 10:00:00,34.66,35.2,34.66,34.78,120296.17608276702,17.2658,17.5348,17.2658,17.3255,120296.1761
2007-03-01 10:10:00,34.78,35.25,34.78,35.25,95952.93640328634,17.3255,17.5597,17.3255,17.5597,95952.9364
2007-03-01 10:20:00,35.25,35.28,35.03,35.07,92200.02028603306,17.5597,17.5746,17.4501,17.47,92200.0203
2007-03-01 10:30:00,35.08,35.29,35.08,35.24,89055.6851607668,17.475,17.5796,17.475,17.5547,89055.6852
2007-03-01 10:40:00,35.24,35.33,35.08,35.27,74044.02069175373,17.5547,17.5995,17.475,17.5696,74044.0207
2007-03-01 10:50:00,35.3,35.42,35.13,35.2,65523.88680393549,17.5846,17.6443,17.4999,17.5348,65523.8868
2007-03-01 11:00:00,35.35,35.35,35.18,35.29,58119.48473476012,17.6095,17.6095,17.5248,17.5796,58119.4847
2007-03-01 11:10:00,35.21,35.41,35.2,35.34,70696.82523582513,17.5397,17.6394,17.5348,17.6045,70696.8252
2007-03-01 11:20:00,35.31,35.38,35.23,35.37,78101.2273050005,17.5895,17.6244,17.5497,17.6194,78101.2273
2007-03-01 11:30:00,35.37,35.37,35.19,35.34,36819.15001521452,17.6194,17.6194,17.5298,17.6045,36819.15
2007-03-01 11:40:00,35.31,35.38,35.21,35.27,57612.33390810427,17.5895,17.6244,17.5397,17.5696,57612.3339
2007-03-01 11:50:00,35.35,35.36,35.23,35.29,37123.44051120804,17.6095,17.6145,17.5497,17.5796,37123.4405
2007-03-01 12:00:00,35.26,35.34,35.23,35.28,49396.49051627954,17.5646,17.6045,17.5497,17.5746,49396.4905
2007-03-01 12:10:00,35.31,35.35,35.28,35.29,39557.7644791561,17.5895,17.6095,17.5746,17.5796,39557.7645
2007-03-01 12:20:00,35.28,35.31,35.28,35.29,35601.98803124049,17.5746,17.5895,17.5746,17.5796,35601.988
2007-03-01 12:30:00,35.3,35.31,35.27,35.31,30530.47976468201,17.5846,17.5895,17.5696,17.5895,30530.4798
2007-03-01 12:40:00,35.31,35.37,35.3,35.36,29617.60827670149,17.5895,17.6194,17.5846,17.6145,29617.6083
2007-03-01 12:50:00,35.36,35.41,35.36,35.4,40369.20580180546,17.6145,17.6394,17.6145,17.6344,40369.2058
2007-03-01 13:00:00,35.39,35.42,35.37,35.38,39862.05497514961,17.6294,17.6443,17.6194,17.6244,39862.055
2007-03-01 13:10:00,35.38,35.38,35.34,35.36,25458.97149812354,17.6244,17.6244,17.6045,17.6145,25458.9715
2007-03-01 13:20:00,35.35,35.37,35.31,35.31,24748.960340805355,17.6095,17.6194,17.5895,17.5895,24748.9603
2007-03-01 13:30:00,35.32,35.32,35.27,35.27,33979.10538594178,17.5945,17.5945,17.5696,17.5696,33979.1054
2007-03-01 13:40:00,35.27,35.39,35.26,35.39,38949.18348716908,17.5696,17.6294,17.5646,17.6294,38949.1835
2007-03-01 13:50:00,35.39,35.41,35.34,35.34,25864.69215944822,17.6294,17.6394,17.6045,17.6045,25864.6922
2007-03-01 14:00:00,35.35,35.38,35.33,35.34,88244.24383811746,17.6095,17.6244,17.5995,17.6045,88244.2438
2007-03-01 14:10:00,35.34,35.36,35.3,35.31,78304.08763566284,17.6045,17.6145,17.5846,17.5895,78304.0876
2007-03-01 14:20:00,35.31,35.31,35.25,35.25,65118.16614261081,17.5895,17.5895,17.5597,17.5597,65118.1661
2007-03-01 14:30:00,35.26,35.35,35.25,35.31,50816.51283091591,17.5646,17.6095,17.5597,17.5895,50816.5128
2007-03-01 14:40:00,35.3,35.35,35.29,35.34,41789.22811644183,17.5846,17.6095,17.5796,17.6045,41789.2281
2007-03-01 14:50:00,35.34,35.35,35.3,35.31,43006.39010041586,17.6045,17.6095,17.5846,17.5895,43006.3901
2007-03-01 15:00:00,35.31,35.34,35.29,35.29,51729.38431889644,17.5895,17.6045,17.5796,17.5796,51729.3843
2007-03-01 15:10:00,35.29,35.35,35.29,35.32,75159.75251039659,17.5796,17.6095,17.5796,17.5945,75159.7525
2007-03-01 15:20:00,35.32,35.32,35.21,35.28,72623.99837711736,17.5945,17.5945,17.5397,17.5746,72623.9984
2007-03-01 15:30:00,35.27,35.34,35.27,35.33,98995.84136322142,17.5696,17.6045,17.5696,17.5995,98995.8414
2007-03-01 15:40:00,35.33,35.35,35.3,35.3,94735.7744193123,17.5995,17.6095,17.5846,17.5846,94735.7744
2007-03-01 15:50:00,35.3,35.31,35.27,35.28,129932.04178922813,17.5846,17.5895,17.5696,17.5746,129932.0418
2007-03-02 09:30:00,34.95,35.2,34.81,34.85,205294.65463028703,17.4102,17.5348,17.3405,17.3604,205294.6546
2007-03-02 09:40:00,34.86,34.97,34.81,34.81,147783.75088751395,17.3654,17.4202,17.3405,17.3405,147783.7509
2007-03-02 09:50:00,34.83,34.9,34.77,34.79,236129.42489096252,17.3504,17.3853,17.3205,17.3305,236129.4249
2007-03-02 10:00:00,34.77,34.82,34.7,34.77,101430.1653311695,17.3205,17.3455,17.2857,17.3205,101430.1653
2007-03-02 10:10:00,34.78,34.88,34.77,34.85,74956.89217973425,17.3255,17.3753,17.3205,17.3604,74956.8922
2007-03-02 10:20:00,34.85,34.85,34.73,34.75,96460.0872299422,17.3604,17.3604,17.3006,17.3106,96460.0872
2007-03-02 10:30:00,34.74,34.76,34.71,34.72,109443.14839233187,17.3056,17.3156,17.2907,17.2956,109443.1484
2007-03-02 10:40:00,34.71,34.77,34.71,34.75,119890.45542144234,17.2907,17.3205,17.2907,17.3106,119890.4554
2007-03-02 10:50:00,34.76,34.81,34.75,34.81,89765.696318085,17.3156,17.3405,17.3106,17.3405,89765.6963
2007-03-02 11:00:00,34.81,34.87,34.77,34.85,101125.874835176,17.3405,17.3704,17.3205,17.3604,101125.8748
2007-03-02 11:10:00,34.85,34.88,34.84,34.88,58930.92605740947,17.3604,17.3753,17.3554,17.3753,58930.9261
2007-03-02 11:20:00,34.87,34.88,34.86,34.87,42803.52976975353,17.3704,17.3753,17.3654,17.3704,42803.5298
2007-03-02 11:30:00,34.86,34.87,34.8,34.81,76376.91449437062,17.3654,17.3704,17.3355,17.3405,76376.9145
2007-03-02 11:40:00,34.82,34.83,34.8,34.81,57105.18308144842,17.3455,17.3504,17.3355,17.3405,57105.1831
2007-03-02 11:50:00,34.81,34.81,34.76,34.77,46657.87605233797,17.3405,17.3405,17.3156,17.3205,46657.8761
2007-03-02 12:00:00,34.77,34.81,34.76,34.81,43412.11076174054,17.3205,17.3405,17.3156,17.3405,43412.1108
2007-03-02 12:10:00,34.81,34.81,34.65,34.65,77898.36697433816,17.3405,17.3405,17.2608,17.2608,77898.367
2007-03-02 12:20:00,34.65,34.66,34.58,34.58,130134.90211989044,17.2608,17.2658,17.2259,17.2259,130134.9021
2007-03-02 12:30:00,34.58,34.59,34.53,34.58,78101.2273050005,17.2259,17.2309,17.201,17.2259,78101.2273
2007-03-02 12:40:00,34.59,34.59,34.54,34.56,53352.26696419515,17.2309,17.2309,17.206,17.2159,53352.267
2007-03-02 12:50:00,34.56,34.64,34.55,34.62,51526.5239882341,17.2159,17.2558,17.211,17.2458,51526.524
2007-03-02 13:00:00,34.62,34.67,34.62,34.64,59742.36738005883,17.2458,17.2707,17.2458,17.2558,59742.3674
2007-03-02 13:10:00,34.65,34.71,34.59,34.67,61466.68019068871,17.2608,17.2907,17.2309,17.2707,61466.6802
2007-03-02 13:20:00,34.67,34.71,34.57,34.61,71001.11573181865,17.2707,17.2907,17.2209,17.2408,71001.1157
2007-03-02 13:30:00,34.61,34.63,34.53,34.63,47165.02687899381,17.2408,17.2508,17.201,17.2508,47165.0269
2007-03-02 13:40:00,34.63,34.65,34.54,34.65,45136.423572370426,17.2508,17.2608,17.206,17.2608,45136.4236
2007-03-02 13:50:00,34.66,34.66,34.61,34.66,42499.23927376002,17.2658,17.2658,17.2408,17.2658,42499.2393
2007-03-02 14:00:00,34.65,34.67,34.61,34.65,40470.63596713663,17.2608,17.2707,17.2408,17.2608,40470.636
2007-03-02 14:10:00,34.66,34.66,34.59,34.62,57409.47357744193,17.2658,17.2658,17.2309,17.2458,57409.4736
2007-03-02 14:20:00,34.63,34.67,34.58,34.65,44122.12191905873,17.2508,17.2707,17.2259,17.2608,44122.1219
2007-03-02 14:30:00,34.65,34.73,34.63,34.73,43006.39010041586,17.2608,17.3006,17.2508,17.3006,43006.3901
2007-03-02 14:40:00,34.73,34.83,34.72,34.79,55482.30043614971,17.3006,17.3504,17.2956,17.3305,55482.3004
2007-03-02 14:50:00,34.79,34.83,34.75,34.77,64408.15498529263,17.3305,17.3504,17.3106,17.3205,64408.155
2007-03-02 15:00:00,34.76,34.81,34.71,34.74,51830.81448422761,17.3156,17.3405,17.2907,17.3056,51830.8145
2007-03-02 15:10:00,34.74,34.76,34.73,34.75,84592.75788619535,17.3056,17.3156,17.3006,17.3106,84592.7579
2007-03-02 15:20:00,34.74,34.75,34.67,34.7,59945.22771072117,17.3056,17.3106,17.2707,17.2857,59945.2277
2007-03-02 15:30:00,34.7,34.7,34.63,34.7,51830.81448422761,17.2857,17.2857,17.2508,17.2857,51830.8145
2007-03-02 15:40:00,34.7,34.7,34.65,34.66,112993.2041789228,17.2857,17.2857,17.2608,17.2658,112993.2042
2007-03-02 15:50:00,34.65,34.66,34.55,34.55,168982.65544172836,17.2608,17.2658,17.211,17.211,168982.6554
2007-03-05 09:30:00,34.13,34.33,34.09,34.29,159651.08023126077,17.0017,17.1014,16.9818,17.0814,159651.0802
2007-03-05 09:40:00,34.29,34.31,34.09,34.2,235622.27406430672,17.0814,17.0914,16.9818,17.0366,235622.2741
2007-03-05 09:50:00,34.23,34.4,34.18,34.4,165635.45998579977,17.0515,17.1362,17.0266,17.1362,165635.46
2007-03-05 10:00:00,34.4,34.4,34.24,34.26,154782.43229536465,17.1362,17.1362,17.0565,17.0665,154782.4323
2007-03-05 10:10:00,34.26,34.33,34.25,34.3,226189.268688508,17.0665,17.1014,17.0615,17.0864,226189.2687
2007-03-05 10:20:00,34.31,34.38,34.26,34.29,112384.6231869358,17.0914,17.1263,17.0665,17.0814,112384.6232
2007-03-05 10:30:00,34.3,34.36,34.26,34.35,68161.0711025459,17.0864,17.1163,17.0665,17.1113,68161.0711
2007-03-05 10:40:00,34.35,34.45,34.34,34.41,95141.495080637,17.1113,17.1611,17.1063,17.1412,95141.4951
2007-03-05 10:50:00,34.42,34.47,34.36,34.47,84897.04838218886,17.1462,17.1711,17.1163,17.1711,84897.0484
2007-03-05 11:00:00,34.47,34.49,34.42,34.49,64813.87564661731,17.1711,17.1811,17.1462,17.1811,64813.8756
2007-03-05 11:10:00,34.49,34.5,34.41,34.44,47773.60787098083,17.1811,17.186,17.1412,17.1562,47773.6079
2007-03-05 11:20:00,34.45,34.47,34.41,34.43,47266.45704432498,17.1611,17.1711,17.1412,17.1512,47266.457
2007-03-05 11:30:00,34.43,34.5,34.41,34.47,37224.870676539205,17.1512,17.186,17.1412,17.1711,37224.8707
2007-03-05 11:40:00,34.48,34.48,34.38,34.38,61770.970686682216,17.1761,17.1761,17.1263,17.1263,61770.9707
2007-03-05 11:50:00,34.39,34.42,34.33,34.33,58322.34506542246,17.1313,17.1462,17.1014,17.1014,58322.3451
2007-03-05 12:00:00,34.33,34.33,34.24,34.24,40369.20580180546,17.1014,17.1014,17.0565,17.0565,40369.2058
2007-03-05 12:10:00,34.25,34.3,34.24,34.27,71913.98721979916,17.0615,17.0864,17.0565,17.0715,71913.9872
2007-03-05 12:20:00,34.27,34.31,34.27,34.3,38036.31199918856,17.0715,17.0914,17.0715,17.0864,38036.312
2007-03-05 12:30:00,34.31,34.31,34.21,34.24,50613.65250025358,17.0914,17.0914,17.0416,17.0565,50613.6525
2007-03-05 12:40:00,34.19,34.27,34.19,34.25,41687.79795111066,17.0316,17.0715,17.0316,17.0615,41687.798
2007-03-05 12:50:00,34.26,34.26,34.19,34.19,40572.06613246779,17.0665,17.0665,17.0316,17.0316,40572.0661
2007-03-05 13:00:00,34.2,34.22,34.16,34.17,50816.51283091591,17.0366,17.0466,17.0167,17.0217,50816.5128
2007-03-05 13:10:00,34.16,34.18,34.14,34.15,59539.50704939649,17.0167,17.0266,17.0067,17.0117,59539.507
2007-03-05 13:20:00,34.15,34.15,34.09,34.12,64205.294654630285,17.0117,17.0117,16.9818,16.9968,64205.2947
2007-03-05 13:30:00,34.12,34.18,34.11,34.14,65118.16614261081,16.9968,17.0266,16.9918,17.0067,65118.1661
2007-03-05 13:40:00,34.15,34.27,34.14,34.27,61973.83101734456,17.0117,17.0715,17.0067,17.0715,61973.831
2007-03-05 13:50:00,34.27,34.31,34.26,34.27,46860.7363830003,17.0715,17.0914,17.0665,17.0715,46860.7364
2007-03-05 14:00:00,34.28,34.34,34.28,34.28,110254.58971498124,17.0765,17.1063,17.0765,17.0765,110254.5897
2007-03-05 14:10:00,34.28,34.29,34.24,34.26,105487.37194441629,17.0765,17.0814,17.0565,17.0665,105487.3719
2007-03-05 14:20:00,34.26,34.28,34.25,34.27,61263.81986002637,17.0665,17.0765,17.0615,17.0715,61263.8199
2007-03-05 14:30:00,34.26,34.29,34.26,34.29,48889.339689623695,17.0665,17.0814,17.0665,17.0814,48889.3397
2007-03-05 14:40:00,34.29,34.34,34.26,34.33,47773.60787098083,17.0814,17.1063,17.0665,17.1014,47773.6079
2007-03-05 14:50:00,34.34,34.34,34.31,34.32,39557.7644791561,17.1063,17.1063,17.0914,17.0964,39557.7645
2007-03-05 15:00:00,34.32,34.33,34.17,34.17,75565.47317172127,17.0964,17.1014,17.0217,17.0217,75565.4732
2007-03-05 15:10:00,34.17,34.24,34.1,34.22,82361.29424890963,17.0217,17.0565,16.9868,17.0466,82361.2942
2007-03-05 15:20:00,34.23,34.36,34.21,34.34,125874.83517598134,17.0515,17.1163,17.0416,17.1063,125874.8352
2007-03-05 15:30:00,34.34,34.34,34.27,34.28,65625.31696926666,17.1063,17.1063,17.0715,17.0765,65625.317
2007-03-05 15:40:00,34.27,34.28,34.16,34.24,94735.7744193123,17.0715,17.0765,17.0167,17.0565,94735.7744
2007-03-05 15:50:00,34.24,34.25,34.16,34.16,174257.0240389492,17.0565,17.0615,17.0167,17.0167,174257.024
2007-03-06 09:30:00,34.41,34.57,34.41,34.48,70291.10457450045,17.1412,17.2209,17.1412,17.1761,70291.1046
2007-03-06 09:40:00,34.49,34.55,34.41,34.46,66335.32812658485,17.1811,17.211,17.1412,17.1661,66335.3281
2007-03-06 09:50:00,34.46,34.56,34.45,34.56,85404.19920884472,17.1661,17.2159,17.1611,17.2159,85404.1992
2007-03-06 10:00:00,34.56,34.75,34.46,34.52,128714.87980525408,17.2159,17.3106,17.1661,17.196,128714.8798
2007-03-06 10:10:00,34.51,34.55,34.45,34.49,41079.216959123645,17.191,17.211,17.1611,17.1811,41079.217
2007-03-06 10:20:00,34.5,34.59,34.49,34.59,32660.513236636576,17.186,17.2309,17.1811,17.2309,32660.5132
2007-03-06 10:30:00,34.58,34.6,34.55,34.59,43412.11076174054,17.2259,17.2359,17.211,17.2309,43412.1108
2007-03-06 10:40:00,34.59,34.61,34.51,34.51,38949.18348716908,17.2309,17.2408,17.191,17.191,38949.1835
2007-03-06 10:50:00,34.51,34.52,34.38,34.39,54975.14960949386,17.191,17.196,17.1263,17.1313,54975.1496
2007-03-06 11:00:00,34.39,34.48,34.38,34.39,32457.652905974235,17.1313,17.1761,17.1263,17.1313,32457.6529
2007-03-06 11:10:00,34.39,34.46,34.39,34.44,40673.49629779896,17.1313,17.1661,17.1313,17.1562,40673.4963
2007-03-06 11:20:00,34.44,34.48,34.43,34.47,33674.81488994827,17.1562,17.1761,17.1512,17.1711,33674.8149
2007-03-06 11:30:00,34.47,34.48,34.4,34.41,54975.14960949386,17.1711,17.1761,17.1362,17.1412,54975.1496
2007-03-06 11:40:00,34.41,34.5,34.4,34.5,55178.00994015621,17.1412,17.186,17.1362,17.186,55178.0099
2007-03-06 11:50:00,34.5,34.51,34.48,34.49,31950.50207931839,17.186,17.191,17.1761,17.1811,31950.5021
2007-03-06 12:00:00,34.49,34.5,34.45,34.47,36819.15001521452,17.1811,17.186,17.1611,17.1711,36819.15
2007-03-06 12:10:00,34.46,34.46,34.43,34.45,59742.36738005883,17.1661,17.1661,17.1512,17.1611,59742.3674
2007-03-06 12:20:00,34.44,34.44,34.41,34.41,17141.697940967642,17.1562,17.1562,17.1412,17.1412,17141.6979
2007-03-06 12:30:00,34.41,34.44,34.41,34.42,61669.54052135105,17.1412,17.1562,17.1412,17.1462,61669.5405
2007-03-06 12:40:00,34.42,34.46,34.4,34.45,29921.898772695,17.1462,17.1661,17.1362,17.1611,29921.8988
2007-03-06 12:50:00,34.45,34.45,34.42,34.42,14808.804138350746,17.1611,17.1611,17.1462,17.1462,14808.8041
2007-03-06 13:00:00,34.42,34.43,34.4,34.42,51729.38431889644,17.1462,17.1512,17.1362,17.1462,51729.3843
2007-03-06 13:10:00,34.42,34.44,34.38,34.4,38746.32315650675,17.1462,17.1562,17.1263,17.1362,38746.3232
2007-03-06 13:20:00,34.4,34.45,34.39,34.4,50715.08266558475,17.1362,17.1611,17.1313,17.1362,50715.0827
2007-03-06 13:30:00,34.4,34.46,34.36,34.42,121411.90790140988,17.1362,17.1661,17.1163,17.1462,121411.9079
2007-03-06 13:40:00,34.42,34.54,34.41,34.53,89867.12648341617,17.1462,17.206,17.1412,17.201,89867.1265
2007-03-06 13:50:00,34.54,34.62,34.53,34.57,65828.177299929,17.206,17.2458,17.201,17.2209,65828.1773
2007-03-06 14:00:00,34.57,34.61,34.56,34.6,44020.69175372756,17.2209,17.2408,17.2159,17.2359,44020.6918
2007-03-06 14:10:00,34.6,34.61,34.51,34.51,28603.306623389795,17.2359,17.2408,17.191,17.191,28603.3066
2007-03-06 14:20:00,34.51,34.6,34.51,34.55,43209.2504310782,17.191,17.2359,17.191,17.211,43209.2504
2007-03-06 14:30:00,34.55,34.55,34.51,34.53,51729.38431889644,17.211,17.211,17.191,17.201,51729.3843
2007-03-06 14:40:00,34.54,34.56,34.53,34.54,50816.51283091591,17.206,17.2159,17.201,17.206,50816.5128
2007-03-06 14:50:00,34.54,34.6,34.53,34.6,57713.76407343544,17.206,17.2359,17.201,17.2359,57713.7641
2007-03-06 15:00:00,34.6,34.63,34.58,34.58,65321.02647327315,17.2359,17.2508,17.2259,17.2259,65321.0265
2007-03-06 15:10:00,34.58,34.61,34.57,34.58,168576.93478040368,17.2259,17.2408,17.2209,17.2259,168576.9348
2007-03-06 15:20:00,34.58,34.58,34.54,34.55,130743.48311187747,17.2259,17.2259,17.206,17.211,130743.4831
2007-03-06 15:30:00,34.55,34.55,34.5,34.51,71305.40622781216,17.211,17.211,17.186,17.191,71305.4062
2007-03-06 15:40:00,34.5,34.51,34.5,34.51,91692.86945937722,17.186,17.191,17.186,17.191,91692.8695
2007-03-06 15:50:00,34.51,34.51,34.48,34.48,147479.46039152044,17.191,17.191,17.1761,17.1761,147479.4604
2007-03-07 09:30:00,34.5,34.68,34.38,34.43,97778.6793792474,17.186,17.2757,17.1263,17.1512,97778.6794
2007-03-07 09:40:00,34.43,34.5,34.4,34.46,139872.19799168274,17.1512,17.186,17.1362,17.1661,139872.198
2007-03-07 09:50:00,34.45,34.46,34.36,34.44,91490.00912871488,17.1611,17.1661,17.1163,17.1562,91490.0091
2007-03-07 10:00:00,34.44,34.5,34.4,34.47,149305.2033674815,17.1562,17.186,17.1362,17.1711,149305.2034
2007-03-07 10:10:00,34.46,34.47,34.42,34.42,35196.26736991581,17.1661,17.1711,17.1462,17.1462,35196.2674
2007-03-07 10:20:00,34.43,34.43,34.39,34.41,60858.0991987017,17.1512,17.1512,17.1313,17.1412,60858.0992
2007-03-07 10:30:00,34.42,34.42,34.36,34.39,47063.59671366264,17.1462,17.1462,17.1163,17.1313,47063.5967
2007-03-07 10:40:00,34.39,34.4,34.34,34.39,64103.86448929912,17.1313,17.1362,17.1063,17.1313,64103.8645
2007-03-07 10:50:00,34.37,34.41,34.36,34.38,25763.26199411705,17.1213,17.1412,17.1163,17.1263,25763.262
2007-03-07 11:00:00,34.38,34.41,34.34,34.39,53250.83679886398,17.1263,17.1412,17.1063,17.1313,53250.8368
2007-03-07 11:10:00,34.38,34.39,34.29,34.31,83477.02606755249,17.1263,17.1313,17.0814,17.0914,83477.0261
2007-03-07 11:20:00,34.3,34.37,34.28,34.3,64813.87564661731,17.0864,17.1213,17.0765,17.0864,64813.8756
2007-03-07 11:30:00,34.31,34.31,34.25,34.25,73739.73019576022,17.0914,17.0914,17.0615,17.0615,73739.7302
2007-03-07 11:40:00,34.25,34.25,34.21,34.21,56902.32275078609,17.0615,17.0615,17.0416,17.0416,56902.3228
2007-03-07 11:50:00,34.21,34.22,34.13,34.14,135206.41038644893,17.0416,17.0466,17.0017,17.0067,135206.4104
2007-03-07 12:00:00,34.14,34.22,34.11,34.21,101937.31615782532,17.0067,17.0466,16.9918,17.0416,101937.3162
2007-03-07 12:10:00,34.21,34.27,34.2,34.27,41586.36778577949,17.0416,17.0715,17.0366,17.0715,41586.3678
2007-03-07 12:20:00,34.27,34.33,34.26,34.33,33979.10538594178,17.0715,17.1014,17.0665,17.1014,33979.1054
2007-03-07 12:30:00,34.32,34.38,34.32,34.37,82361.29424890963,17.0964,17.1263,17.0964,17.1213,82361.2942
2007-03-07 12:40:00,34.37,34.4,34.37,34.4,58728.06572674713,17.1213,17.1362,17.1213,17.1362,58728.0657
2007-03-07 12:50:00,34.39,34.4,34.33,34.33,96865.80789126686,17.1313,17.1362,17.1014,17.1014,96865.8079
2007-03-07 13:00:00,34.34,34.37,34.33,34.36,72623.99837711736,17.1063,17.1213,17.1014,17.1163,72623.9984
2007-03-07 13:10:00,34.36,34.36,34.33,34.33,21706.05538087027,17.1163,17.1163,17.1014,17.1014,21706.0554
2007-03-07 13:20:00,34.33,34.38,34.33,34.36,48280.75869763668,17.1014,17.1263,17.1014,17.1163,48280.7587
2007-03-07 13:30:00,34.36,34.37,34.33,34.34,19474.59174358454,17.1163,17.1213,17.1014,17.1063,19474.5917
2007-03-07 13:40:00,34.33,34.34,34.33,34.33,39354.90414849376,17.1014,17.1063,17.1014,17.1014,39354.9041
2007-03-07 13:50:00,34.34,34.35,34.32,34.32,94025.76326199411,17.1063,17.1113,17.0964,17.0964,94025.7633
2007-03-07 14:00:00,34.32,34.36,34.32,34.36,86925.65168881226,17.0964,17.1163,17.0964,17.1163,86925.6517
2007-03-07 14:10:00,34.36,34.38,34.32,34.38,38949.18348716908,17.1163,17.1263,17.0964,17.1263,38949.1835
2007-03-07 14:20:00,34.39,34.43,34.34,34.36,28603.306623389795,17.1313,17.1512,17.1063,17.1163,28603.3066
2007-03-07 14:30:00,34.36,34.4,34.34,34.36,22923.217364844302,17.1163,17.1362,17.1063,17.1163,22923.2174
2007-03-07 14:40:00,34.36,34.38,34.34,34.36,33674.81488994827,17.1163,17.1263,17.1063,17.1163,33674.8149
2007-03-07 14:50:00,34.36,34.37,34.34,34.35,45947.86489501978,17.1163,17.1213,17.1063,17.1113,45947.8649
2007-03-07 15:00:00,34.35,34.46,34.34,34.43,67451.05994522771,17.1113,17.1661,17.1063,17.1512,67451.0599
2007-03-07 15:10:00,34.44,34.48,34.43,34.46,187544.3756973324,17.1562,17.1761,17.1512,17.1661,187544.3757
2007-03-07 15:20:00,34.46,34.47,34.42,34.46,272847.14474084595,17.1661,17.1711,17.1462,17.1661,272847.1447
2007-03-07 15:30:00,34.45,34.47,34.44,34.46,172532.7112283193,17.1611,17.1711,17.1562,17.1661,172532.7112
2007-03-07 15:40:00,34.46,34.51,34.44,34.5,143726.54427426716,17.1661,17.191,17.1562,17.186,143726.5443
2007-03-07 15:50:00,34.49,34.5,34.39,34.42,238766.60918957292,17.1811,17.186,17.1313,17.1462,238766.6092
2007-03-08 09:30:00,34.54,34.64,34.54,34.64,136017.8517090983,17.206,17.2558,17.206,17.2558,136017.8517
2007-03-08 09:40:00,34.63,34.75,34.59,34.68,155695.30378334515,17.2508,17.3106,17.2309,17.2757,155695.3038
2007-03-08 09:50:00,34.69,34.7,34.61,34.62,66741.04878790953,17.2807,17.2857,17.2408,17.2458,66741.0488
2007-03-08 10:00:00,34.62,34.68,34.6,34.67,77188.35581701998,17.2458,17.2757,17.2359,17.2707,77188.3558
2007-03-08 10:10:00,34.68,34.72,34.66,34.7,105487.37194441629,17.2757,17.2956,17.2658,17.2857,105487.3719
2007-03-08 10:20:00,34.71,34.78,34.7,34.75,33674.81488994827,17.2907,17.3255,17.2857,17.3106,33674.8149
2007-03-08 10:30:00,34.76,34.77,34.7,34.75,74754.03184907191,17.3156,17.3205,17.2857,17.3106,74754.0318
2007-03-08 10:40:00,34.75,34.75,34.69,34.7,107414.5450857085,17.3106,17.3106,17.2807,17.2857,107414.5451
2007-03-08 10:50:00,34.71,34.72,34.69,34.72,74246.88102241607,17.2907,17.2956,17.2807,17.2956,74246.881
2007-03-08 11:00:00,34.73,34.77,34.7,34.76,129526.32112790344,17.3006,17.3205,17.2857,17.3156,129526.3211
2007-03-08 11:10:00,34.76,34.77,34.7,34.71,55076.57977482503,17.3156,17.3205,17.2857,17.2907,55076.5798
2007-03-08 11:20:00,34.7,34.71,34.67,34.7,97372.95871792272,17.2857,17.2907,17.2707,17.2857,97372.9587
2007-03-08 11:30:00,34.7,34.78,34.69,34.75,66132.46779592251,17.2857,17.3255,17.2807,17.3106,66132.4678
2007-03-08 11:40:00,34.75,34.82,34.74,34.79,73435.4396997667,17.3106,17.3455,17.3056,17.3305,73435.4397
2007-03-08 11:50:00,34.8,34.8,34.74,34.76,36413.42935388985,17.3355,17.3355,17.3056,17.3156,36413.4294
2007-03-08 12:00:00,34.76,34.78,34.71,34.71,57815.194238766606,17.3156,17.3255,17.2907,17.2907,57815.1942
2007-03-08 12:10:00,34.71,34.71,34.65,34.66,68465.3615985394,17.2907,17.2907,17.2608,17.2658,68465.3616
2007-03-08 12:20:00,34.67,34.68,34.65,34.68,55178.00994015621,17.2707,17.2757,17.2608,17.2757,55178.0099
2007-03-08 12:30:00,34.67,34.72,34.67,34.67,55279.440105487374,17.2707,17.2956,17.2707,17.2707,55279.4401
2007-03-08 12:40:00,34.67,34.69,34.66,34.69,36616.28968455218,17.2707,17.2807,17.2658,17.2807,36616.2897
2007-03-08 12:50:00,34.69,34.71,34.68,34.7,15113.094634344254,17.2807,17.2907,17.2757,17.2857,15113.0946
2007-03-08 13:00:00,34.7,34.73,34.69,34.71,31646.211583324883,17.2857,17.3006,17.2807,17.2907,31646.2116
2007-03-08 13:10:00,34.72,34.72,34.68,34.71,78101.2273050005,17.2956,17.2956,17.2757,17.2907,78101.2273
2007-03-08 13:20:00,34.71,34.71,34.68,34.71,56699.46242012375,17.2907,17.2907,17.2757,17.2907,56699.4624
2007-03-08 13:30:00,34.71,34.77,34.68,34.77,41282.07728978599,17.2907,17.3205,17.2757,17.3205,41282.0773
2007-03-08 13:40:00,34.75,34.85,34.75,34.84,40267.77563647429,17.3106,17.3604,17.3106,17.3554,40267.7756
2007-03-08 13:50:00,34.84,34.87,34.83,34.83,48585.04919363018,17.3554,17.3704,17.3504,17.3504,48585.0492
2007-03-08 14:00:00,34.82,34.83,34.78,34.83,61872.40085201339,17.3455,17.3504,17.3255,17.3504,61872.4009
2007-03-08 14:10:00,34.83,34.84,34.74,34.75,38442.03266051324,17.3504,17.3554,17.3056,17.3106,38442.0327
2007-03-08 14:20:00,34.75,34.82,34.75,34.78,41687.79795111066,17.3106,17.3455,17.3106,17.3255,41687.798
2007-03-08 14:30:00,34.78,34.78,34.62,34.65,122527.63972005274,17.3255,17.3255,17.2458,17.2608,122527.6397
2007-03-08 14:40:00,34.64,34.73,34.62,34.71,65219.59630794198,17.2558,17.3006,17.2458,17.2907,65219.5963
2007-03-08 14:50:00,34.7,34.73,34.68,34.72,52743.685972208135,17.2857,17.3006,17.2757,17.2956,52743.686
2007-03-08 15:00:00,34.72,34.75,34.71,34.73,32964.803732630084,17.2956,17.3106,17.2907,17.3006,32964.8037
2007-03-08 15:10:00,34.72,34.78,34.72,34.77,55685.16076681205,17.2956,17.3255,17.2956,17.3205,55685.1608
2007-03-08 15:20:00,34.77,34.8,34.76,34.79,61669.54052135105,17.3205,17.3355,17.3156,17.3305,61669.5405
2007-03-08 15:30:00,34.78,34.8,34.76,34.77,78506.94796632518,17.3255,17.3355,17.3156,17.3205,78506.948
2007-03-08 15:40:00,34.76,34.77,34.67,34.68,124150.52236535144,17.3156,17.3205,17.2707,17.2757,124150.5224
2007-03-08 15:50:00,34.69,34.69,34.61,34.65,137437.87402373465,17.2807,17.2807,17.2408,17.2608,137437.874
2007-03-09 09:30:00,35.1,35.44,34.96,35.29,208337.5595902221,17.4849,17.6543,17.4152,17.5796,208337.5596
2007-03-09 09:40:00,35.29,35.4,35.2,35.35,141089.35997565676,17.5796,17.6344,17.5348,17.6095,141089.36
2007-03-09 09:50:00,35.35,35.37,35.14,35.14,96865.80789126686,17.6095,17.6194,17.5049,17.5049,96865.8079
2007-03-09 10:00:00,35.15,35.21,35.12,35.13,86215.64053149406,17.5098,17.5397,17.4949,17.4999,86215.6405
2007-03-09 10:10:00,35.13,35.22,35.09,35.09,116948.98062683844,17.4999,17.5447,17.48,17.48,116948.9806
2007-03-09 10:20:00,35.08,35.13,35.01,35.04,81144.13226493559,17.475,17.4999,17.4401,17.455,81144.1323
2007-03-09 10:30:00,35.04,35.07,35.0,35.03,78405.51780099401,17.455,17.47,17.4351,17.4501,78405.5178
2007-03-09 10:40:00,35.03,35.07,35.01,35.06,60756.66903337053,17.4501,17.47,17.4401,17.465,60756.669
2007-03-09 10:50:00,35.06,35.18,35.06,35.11,59742.36738005883,17.465,17.5248,17.465,17.4899,59742.3674
2007-03-09 11:00:00,35.1,35.11,35.02,35.02,42803.52976975353,17.4849,17.4899,17.4451,17.4451,42803.5298
2007-03-09 11:10:00,35.01,35.05,34.98,34.99,31443.35125266254,17.4401,17.46,17.4252,17.4301,31443.3513
2007-03-09 11:20:00,35.0,35.0,34.9,34.9,61872.40085201339,17.4351,17.4351,17.3853,17.3853,61872.4009
2007-03-09 11:30:00,34.91,34.93,34.88,34.91,82564.15457957197,17.3903,17.4003,17.3753,17.3903,82564.1546
2007-03-09 11:40:00,34.91,34.97,34.9,34.96,64712.44548128614,17.3903,17.4202,17.3853,17.4152,64712.4455
2007-03-09 11:50:00,34.96,34.97,34.93,34.95,43716.40125773405,17.4152,17.4202,17.4003,17.4102,43716.4013
2007-03-09 12:00:00,34.95,34.97,34.94,34.96,43817.83142306522,17.4102,17.4202,17.4052,17.4152,43817.8314
2007-03-09 12:10:00,34.96,34.97,34.93,34.93,42093.518612435335,17.4152,17.4202,17.4003,17.4003,42093.5186
2007-03-09 12:20:00,34.94,34.95,34.93,34.95,39456.33431382493,17.4052,17.4102,17.4003,17.4102,39456.3343
2007-03-09 12:30:00,34.95,34.95,34.88,34.91,55076.57977482503,17.4102,17.4102,17.3753,17.3903,55076.5798
2007-03-09 12:40:00,34.9,34.91,34.85,34.86,29617.60827670149,17.3853,17.3903,17.3604,17.3654,29617.6083
2007-03-09 12:50:00,34.86,34.89,34.85,34.87,33066.233897961254,17.3654,17.3803,17.3604,17.3704,33066.2339
2007-03-09 13:00:00,34.86,34.91,34.85,34.91,38036.31199918856,17.3654,17.3903,17.3604,17.3903,38036.312
2007-03-09 13:10:00,34.91,34.93,34.86,34.86,38442.03266051324,17.3903,17.4003,17.3654,17.3654,38442.0327
2007-03-09 13:20:00,34.87,34.94,34.87,34.92,96865.80789126686,17.3704,17.4052,17.3704,17.3953,96865.8079
2007-03-09 13:30:00,34.91,34.93,34.86,34.87,47367.88720965615,17.3903,17.4003,17.3654,17.3704,47367.8872
2007-03-09 13:40:00,34.88,34.9,34.87,34.87,22111.77604219495,17.3753,17.3853,17.3704,17.3704,22111.776
2007-03-09 13:50:00,34.87,34.89,34.79,34.8,47266.45704432498,17.3704,17.3803,17.3305,17.3355,47266.457
2007-03-09 14:00:00,34.79,34.81,34.75,34.76,48382.18886296784,17.3305,17.3405,17.3106,17.3156,48382.1889
2007-03-09 14:10:00,34.76,34.78,34.74,34.76,46353.58555634446,17.3156,17.3255,17.3056,17.3156,46353.5856
2007-03-09 14:20:00,34.76,34.78,34.73,34.78,51222.23349224059,17.3156,17.3255,17.3006,17.3255,51222.2335
2007-03-09 14:30:00,34.78,34.8,34.73,34.76,52439.395476214624,17.3255,17.3355,17.3006,17.3156,52439.3955
2007-03-09 14:40:00,34.76,34.78,34.71,34.72,48686.47935896136,17.3156,17.3255,17.2907,17.2956,48686.4794
2007-03-09 14:50:00,34.72,34.72,34.65,34.67,65828.177299929,17.2956,17.2956,17.2608,17.2707,65828.1773
2007-03-09 15:00:00,34.68,34.71,34.68,34.7,48179.32853230551,17.2757,17.2907,17.2757,17.2857,48179.3285
2007-03-09 15:10:00,34.7,34.72,34.67,34.69,53453.69712952632,17.2857,17.2956,17.2707,17.2807,53453.6971
2007-03-09 15:20:00,34.69,34.73,34.68,34.73,56800.89258545492,17.2807,17.3006,17.2757,17.3006,56800.8926
2007-03-09 15:30:00,34.73,34.74,34.65,34.71,84187.03722487067,17.3006,17.3056,17.2608,17.2907,84187.0372
2007-03-09 15:40:00,34.71,34.72,34.67,34.72,95141.495080637,17.2907,17.2956,17.2707,17.2956,95141.4951
2007-03-09 15:50:00,34.72,34.78,34.72,34.72,116948.98062683844,17.2956,17.3255,17.2956,17.2956,116948.9806
2007-03-12 09:30:00,34.75,34.88,34.74,34.87,42904.95993508469,17.3106,17.3753,17.3056,17.3704,42904.9599
2007-03-12 09:40:00,34.87,35.0,34.82,34.83,64712.44548128614,17.3704,17.4351,17.3455,17.3504,64712.4455
2007-03-12 09:50:00,34.83,34.83,34.77,34.8,35196.26736991581,17.3504,17.3504,17.3205,17.3355,35196.2674
2007-03-12 10:00:00,34.79,34.8,34.76,34.78,33674.81488994827,17.3305,17.3355,17.3156,17.3255,33674.8149
2007-03-12 10:10:00,34.76,34.82,34.76,34.82,32356.22274064307,17.3156,17.3455,17.3156,17.3455,32356.2227
2007-03-12 10:20:00,34.82,34.82,34.82,34.82,507.1508266558474,17.3455,17.3455,17.3455,17.3455,507.1508
2007-03-12 10:30:00,34.86,34.92,34.86,34.91,14098.79298103256,17.3654,17.3953,17.3654,17.3903,14098.793
2007-03-12 10:40:00,34.92,34.92,34.86,34.87,30226.189268688508,17.3953,17.3953,17.3654,17.3704,30226.1893
2007-03-12 10:50:00,34.86,34.87,34.82,34.85,26777.563647428746,17.3654,17.3704,17.3455,17.3604,26777.5636
2007-03-12 11:00:00,34.84,34.92,34.84,34.86,78202.65747033167,17.3554,17.3953,17.3554,17.3654,78202.6575
2007-03-12 11:10:00,34.86,34.89,34.85,34.87,9230.145045136424,17.3654,17.3803,17.3604,17.3704,9230.145
2007-03-12 11:20:00,34.87,34.87,34.85,34.85,14301.653311694898,17.3704,17.3704,17.3604,17.3604,14301.6533
2007-03-12 11:30:00,34.77,34.77,34.74,34.74,7201.541738513034,17.3205,17.3205,17.3056,17.3056,7201.5417
2007-03-12 11:40:00,34.74,34.75,34.72,34.75,21604.6252155391,17.3056,17.3106,17.2956,17.3106,21604.6252
2007-03-12 11:50:00,34.76,34.8,34.76,34.78,16533.116948980627,17.3156,17.3355,17.3156,17.3255,16533.1169
2007-03-12 12:00:00,34.78,34.84,34.78,34.81,25864.69215944822,17.3255,17.3554,17.3255,17.3405,25864.6922
2007-03-12 12:10:00,34.81,34.84,34.8,34.81,27589.004970078106,17.3405,17.3554,17.3355,17.3405,27589.005
2007-03-12 12:20:00,34.81,34.82,34.72,34.72,31240.490922000205,17.3405,17.3455,17.2956,17.2956,31240.4909
2007-03-12 12:30:00,34.71,34.72,34.66,34.66,59640.93721472766,17.2907,17.2956,17.2658,17.2658,59640.9372
2007-03-12 12:40:00,34.66,34.68,34.65,34.67,22213.20620752612,17.2658,17.2757,17.2608,17.2707,22213.2062
2007-03-12 12:50:00,34.67,34.68,34.64,34.68,32356.22274064307,17.2707,17.2757,17.2558,17.2757,32356.2227
2007-03-12 13:00:00,34.69,34.73,34.68,34.69,29313.31778070798,17.2807,17.3006,17.2757,17.2807,29313.3178
2007-03-12 13:10:00,34.69,34.69,34.67,34.67,8722.994218480577,17.2807,17.2807,17.2707,17.2707,8722.9942
2007-03-12 13:20:00,34.67,34.68,34.64,34.66,34790.54670859114,17.2707,17.2757,17.2558,17.2658,34790.5467
2007-03-12 13:30:00,34.66,34.66,34.61,34.63,42702.09960442236,17.2658,17.2658,17.2408,17.2508,42702.0996
2007-03-12 13:40:00,34.63,34.68,34.62,34.68,28907.597119383303,17.2508,17.2757,17.2458,17.2757,28907.5971
2007-03-12 13:50:00,34.68,34.73,34.68,34.72,64205.294654630285,17.2757,17.3006,17.2757,17.2956,64205.2947
2007-03-12 14:00:00,34.72,34.74,34.7,34.73,37224.870676539205,17.2956,17.3056,17.2857,17.3006,37224.8707
2007-03-12 14:10:00,34.73,34.82,34.73,34.82,35601.98803124049,17.3006,17.3455,17.3006,17.3455,35601.988
2007-03-12 14:20:00,34.81,34.82,34.78,34.78,33674.81488994827,17.3405,17.3455,17.3255,17.3255,33674.8149
2007-03-12 14:30:00,34.79,34.92,34.79,34.91,59742.36738005883,17.3305,17.3953,17.3305,17.3903,59742.3674
2007-03-12 14:40:00,34.91,34.91,34.88,34.9,28806.166954052136,17.3903,17.3903,17.3753,17.3853,28806.167
2007-03-12 14:50:00,34.9,34.92,34.88,34.91,33979.10538594178,17.3853,17.3953,17.3753,17.3903,33979.1054
2007-03-12 15:00:00,34.91,34.92,34.87,34.87,36819.15001521452,17.3903,17.3953,17.3704,17.3704,36819.15
2007-03-12 15:10:00,34.86,34.86,34.83,34.83,35703.41819657166,17.3654,17.3654,17.3504,17.3504,35703.4182
2007-03-12 15:20:00,34.83,34.91,34.83,34.89,69378.23308651993,17.3504,17.3903,17.3504,17.3803,69378.2331
2007-03-12 15:30:00,34.89,34.9,34.82,34.84,89258.54549142915,17.3803,17.3853,17.3455,17.3554,89258.5455
2007-03-12 15:40:00,34.83,34.9,34.81,34.88,75971.19383304595,17.3504,17.3853,17.3405,17.3753,75971.1938
2007-03-12 15:50:00,34.88,34.9,34.84,34.87,84085.60705953951,17.3753,17.3853,17.3554,17.3704,84085.6071
2007-03-13 09:30:00,34.61,34.64,34.52,34.6,48990.76985495487,17.2408,17.2558,17.196,17.2359,48990.7699
2007-03-13 09:40:00,34.6,34.72,34.6,34.69,54467.99878283802,17.2359,17.2956,17.2359,17.2807,54467.9988
2007-03-13 09:50:00,34.69,34.7,34.6,34.6,75058.32234506542,17.2807,17.2857,17.2359,17.2359,75058.3223
2007-03-13 10:00:00,34.6,34.61,34.49,34.51,213510.49802211177,17.2359,17.2408,17.1811,17.191,213510.498
2007-03-13 10:10:00,34.5,34.51,34.44,34.47,108428.84673902018,17.186,17.191,17.1562,17.1711,108428.8467
2007-03-13 10:20:00,34.47,34.61,34.46,34.57,96054.36656861752,17.1711,17.2408,17.1661,17.2209,96054.3666
2007-03-13 10:30:00,34.57,34.61,34.57,34.57,65625.31696926666,17.2209,17.2408,17.2209,17.2209,65625.317
2007-03-13 10:40:00,34.57,34.6,34.57,34.6,33573.3847246171,17.2209,17.2359,17.2209,17.2359,33573.3847
2007-03-13 10:50:00,34.61,34.68,34.61,34.67,48077.89836697434,17.2408,17.2757,17.2408,17.2707,48077.8984
2007-03-13 11:00:00,34.66,34.69,34.65,34.68,50410.79216959124,17.2658,17.2807,17.2608,17.2757,50410.7922
2007-03-13 11:10:00,34.68,34.74,34.67,34.74,55685.16076681205,17.2757,17.3056,17.2707,17.3056,55685.1608
2007-03-13 11:20:00,34.73,34.78,34.73,34.76,58728.06572674713,17.3006,17.3255,17.3006,17.3156,58728.0657
2007-03-13 11:30:00,34.76,34.77,34.73,34.76,144030.83477026067,17.3156,17.3205,17.3006,17.3156,144030.8348
2007-03-13 11:40:00,34.75,34.76,34.71,34.71,44020.69175372756,17.3106,17.3156,17.2907,17.2907,44020.6918
2007-03-13 11:50:00,34.71,34.71,34.66,34.66,20387.463231565067,17.2907,17.2907,17.2658,17.2658,20387.4632
2007-03-13 12:00:00,34.65,34.71,34.64,34.68,30631.909930013186,17.2608,17.2907,17.2558,17.2757,30631.9099
2007-03-13 12:10:00,34.67,34.67,34.61,34.65,47165.02687899381,17.2707,17.2707,17.2408,17.2608,47165.0269
2007-03-13 12:20:00,34.66,34.66,34.6,34.61,81042.70209960442,17.2658,17.2658,17.2359,17.2408,81042.7021
2007-03-13 12:30:00,34.61,34.61,34.54,34.58,80028.40044629273,17.2408,17.2408,17.206,17.2259,80028.4004
2007-03-13 12:40:00,34.59,34.61,34.55,34.59,37224.870676539205,17.2309,17.2408,17.211,17.2309,37224.8707
2007-03-13 12:50:00,34.59,34.6,34.54,34.56,40977.78679379248,17.2309,17.2359,17.206,17.2159,40977.7868
2007-03-13 13:00:00,34.56,34.59,34.53,34.53,40572.06613246779,17.2159,17.2309,17.201,17.201,40572.0661
2007-03-13 13:10:00,34.54,34.56,34.52,34.54,25966.12232477939,17.206,17.2159,17.196,17.206,25966.1223
2007-03-13 13:20:00,34.54,34.55,34.52,34.54,39862.05497514961,17.206,17.211,17.196,17.206,39862.055
2007-03-13 13:30:00,34.54,34.54,34.5,34.52,54670.85911350035,17.206,17.206,17.186,17.196,54670.8591
2007-03-13 13:40:00,34.51,34.55,34.49,34.49,47773.60787098083,17.191,17.211,17.1811,17.1811,47773.6079
2007-03-13 13:50:00,34.49,34.53,34.46,34.53,43513.540927071714,17.1811,17.201,17.1661,17.201,43513.5409
2007-03-13 14:00:00,34.53,34.55,34.4,34.4,57003.75291611726,17.201,17.211,17.1362,17.1362,57003.7529
2007-03-13 14:10:00,34.41,34.42,34.25,34.31,48483.61902829901,17.1412,17.1462,17.0615,17.0914,48483.619
2007-03-13 14:20:00,34.32,34.32,34.23,34.25,29921.898772695,17.0964,17.0964,17.0515,17.0615,29921.8988
2007-03-13 14:30:00,34.25,34.25,34.19,34.19,73131.1492037732,17.0615,17.0615,17.0316,17.0316,73131.1492
2007-03-13 14:40:00,34.2,34.23,34.18,34.18,149609.493863475,17.0366,17.0515,17.0266,17.0266,149609.4939
2007-03-13 14:50:00,34.18,34.2,34.09,34.1,79926.97028096156,17.0266,17.0366,16.9818,16.9868,79926.9703
2007-03-13 15:00:00,34.1,34.1,33.98,34.01,146668.01906887107,16.9868,16.9868,16.927,16.942,146668.0191
2007-03-13 15:10:00,34.01,34.02,33.95,33.99,122831.93021604624,16.942,16.9469,16.9121,16.932,122831.9302
2007-03-13 15:20:00,33.99,34.07,33.98,34.0,90171.41697940968,16.932,16.9718,16.927,16.937,90171.417
2007-03-13 15:30:00,34.0,34.0,33.96,33.98,81549.85292626027,16.937,16.937,16.917,16.927,81549.8529
2007-03-13 15:40:00,33.98,33.98,33.92,33.94,159143.92940460492,16.927,16.927,16.8971,16.9071,159143.9294
2007-03-13 15:50:00,33.94,33.94,33.77,33.84,399330.5609088143,16.9071,16.9071,16.8224,16.8573,399330.5609
2007-03-14 09:30:00,33.99,34.14,33.93,34.09,92098.59012070188,16.932,17.0067,16.9021,16.9818,92098.5901
2007-03-14 09:40:00,34.1,34.32,34.09,34.18,97372.95871792272,16.9868,17.0964,16.9818,17.0266,97372.9587
2007-03-14 09:50:00,34.18,34.22,34.02,34.02,218784.86661933252,17.0266,17.0466,16.9469,16.9469,218784.8666
2007-03-14 10:00:00,34.04,34.04,33.68,33.73,118977.5839334618,16.9569,16.9569,16.7776,16.8025,118977.5839
2007-03-14 10:10:00,33.74,33.91,33.72,33.82,56699.46242012375,16.8075,16.8921,16.7975,16.8473,56699.4624
2007-03-14 10:20:00,33.81,33.91,33.79,33.89,59843.79754539,16.8423,16.8921,16.8324,16.8822,59843.7975
2007-03-14 10:30:00,33.89,34.06,33.87,34.04,61466.68019068871,16.8822,16.9669,16.8722,16.9569,61466.6802
2007-03-14 10:40:00,34.04,34.08,34.01,34.02,54670.85911350035,16.9569,16.9768,16.942,16.9469,54670.8591
2007-03-14 10:50:00,34.02,34.06,34.02,34.02,63495.2834973121,16.9469,16.9669,16.9469,16.9469,63495.2835
2007-03-14 11:00:00,34.03,34.04,33.96,34.03,80231.26077695507,16.9519,16.9569,16.917,16.9519,80231.2608
2007-03-14 11:10:00,34.03,34.05,34.01,34.04,54265.13845217568,16.9519,16.9619,16.942,16.9569,54265.1385
2007-03-14 11:20:00,34.04,34.04,33.99,34.0,53453.69712952632,16.9569,16.9569,16.932,16.937,53453.6971
2007-03-14 11:30:00,34.01,34.04,33.99,34.04,86722.79135814992,16.942,16.9569,16.932,16.9569,86722.7914
2007-03-14 11:40:00,34.04,34.04,34.01,34.02,78912.66862764987,16.9569,16.9569,16.942,16.9469,78912.6686
2007-03-14 11:50:00,34.02,34.06,34.01,34.06,68566.79176387057,16.9469,16.9669,16.942,16.9669,68566.7918
2007-03-14 12:00:00,34.07,34.07,33.95,33.97,82868.44507556547,16.9718,16.9718,16.9121,16.922,82868.4451
2007-03-14 12:10:00,33.96,33.99,33.91,33.91,74754.03184907191,16.917,16.932,16.8921,16.8921,74754.0318
2007-03-14 12:20:00,33.91,33.91,33.76,33.81,67146.7694492342,16.8921,16.8921,16.8174,16.8423,67146.7694
2007-03-14 12:30:00,33.81,33.84,33.81,33.83,41180.647124454816,16.8423,16.8573,16.8423,16.8523,41180.6471
2007-03-14 12:40:00,33.83,33.84,33.75,33.75,36819.15001521452,16.8523,16.8573,16.8124,16.8124,36819.15
2007-03-14 12:50:00,33.75,33.75,33.56,33.56,89562.83598742266,16.8124,16.8124,16.7178,16.7178,89562.836
2007-03-14 13:00:00,33.56,33.74,33.55,33.74,245866.72076275485,16.7178,16.8075,16.7128,16.8075,245866.7208
2007-03-14 13:10:00,33.74,34.02,33.74,34.01,130844.91327720865,16.8075,16.9469,16.8075,16.942,130844.9133
2007-03-14 13:20:00,34.01,34.08,33.92,34.05,100517.29384318896,16.942,16.9768,16.8971,16.9619,100517.2938
2007-03-14 13:30:00,34.06,34.06,33.94,33.95,74348.31118774724,16.9669,16.9669,16.9071,16.9121,74348.3112
2007-03-14 13:40:00,33.95,34.08,33.95,34.02,86722.79135814992,16.9121,16.9768,16.9121,16.9469,86722.7914
2007-03-14 13:50:00,34.02,34.06,33.95,34.02,66335.32812658485,16.9469,16.9669,16.9121,16.9469,66335.3281
2007-03-14 14:00:00,34.03,34.11,34.03,34.09,61060.95952936403,16.9519,16.9918,16.9519,16.9818,61060.9595
2007-03-14 14:10:00,34.08,34.18,34.08,34.18,49092.20002028604,16.9768,17.0266,16.9768,17.0266,49092.2
2007-03-14 14:20:00,34.18,34.25,34.15,34.2,56192.3115934679,17.0266,17.0615,17.0117,17.0366,56192.3116
2007-03-14 14:30:00,34.2,34.33,34.2,34.33,110356.0198803124,17.0366,17.1014,17.0366,17.1014,110356.0199
2007-03-14 14:40:00,34.33,34.41,34.27,34.28,120499.03641342936,17.1014,17.1412,17.0715,17.0765,120499.0364
2007-03-14 14:50:00,34.29,34.31,34.27,34.31,60858.0991987017,17.0814,17.0914,17.0715,17.0914,60858.0992
2007-03-14 15:00:00,34.31,34.4,34.3,34.37,116644.69013084492,17.0914,17.1362,17.0864,17.1213,116644.6901
2007-03-14 15:10:00,34.38,34.48,34.37,34.46,110558.88021097476,17.1263,17.1761,17.1213,17.1661,110558.8802
2007-03-14 15:20:00,34.47,34.49,34.44,34.45,103560.19880312405,17.1711,17.1811,17.1562,17.1611,103560.1988
2007-03-14 15:30:00,34.45,34.45,34.38,34.43,106704.5339283903,17.1611,17.1611,17.1263,17.1512,106704.5339
2007-03-14 15:40:00,34.42,34.45,34.39,34.4,134800.68972512425,17.1462,17.1611,17.1313,17.1362,134800.6897
2007-03-14 15:50:00,34.4,34.41,34.32,34.39,283193.0216046252,17.1362,17.1412,17.0964,17.1313,283193.0216
2007-03-15 09:30:00,34.43,34.81,34.43,34.65,140683.63931433207,17.1512,17.3405,17.1512,17.2608,140683.6393
2007-03-15 09:40:00,34.65,35.03,34.61,34.76,217161.98397403388,17.2608,17.4501,17.2408,17.3156,217161.984
2007-03-15 09:50:00,34.77,34.9,34.74,34.88,157115.32609798154,17.3205,17.3853,17.3056,17.3753,157115.3261
2007-03-15 10:00:00,34.88,35.02,34.87,35.01,120499.03641342936,17.3753,17.4451,17.3704,17.4401,120499.0364
2007-03-15 10:10:00,35.01,35.03,34.99,35.02,84795.61821685769,17.4401,17.4501,17.4301,17.4451,84795.6182
2007-03-15 10:20:00,35.03,35.04,35.01,35.03,63799.57399330561,17.4501,17.455,17.4401,17.4501,63799.574
2007-03-15 10:30:00,35.03,35.13,35.01,35.1,99300.13185921492,17.4501,17.4999,17.4401,17.4849,99300.1319
2007-03-15 10:40:00,35.11,35.15,35.07,35.11,48077.89836697434,17.4899,17.5098,17.47,17.4899,48077.8984
2007-03-15 10:50:00,35.11,35.12,35.06,35.08,43412.11076174054,17.4899,17.4949,17.465,17.475,43412.1108
2007-03-15 11:00:00,35.08,35.08,34.95,34.96,42600.66943909119,17.475,17.475,17.4102,17.4152,42600.6694
2007-03-15 11:10:00,34.96,34.96,34.87,34.9,92605.74094735774,17.4152,17.4152,17.3704,17.3853,92605.7409
2007-03-15 11:20:00,34.91,34.91,34.89,34.9,66335.32812658485,17.3903,17.3903,17.3803,17.3853,66335.3281
2007-03-15 11:30:00,34.9,34.9,34.84,34.84,57105.18308144842,17.3853,17.3853,17.3554,17.3554,57105.1831
2007-03-15 11:40:00,34.83,34.86,34.79,34.79,70088.24424383811,17.3504,17.3654,17.3305,17.3305,70088.2442
2007-03-15 11:50:00,34.8,34.82,34.78,34.79,78304.08763566284,17.3355,17.3455,17.3255,17.3305,78304.0876
2007-03-15 12:00:00,34.78,34.85,34.76,34.83,83781.316563546,17.3255,17.3604,17.3156,17.3504,83781.3166
2007-03-15 12:10:00,34.83,34.83,34.78,34.8,35399.12770057815,17.3504,17.3504,17.3255,17.3355,35399.1277
2007-03-15 12:20:00,34.8,34.94,34.8,34.87,64205.294654630285,17.3355,17.4052,17.3355,17.3704,64205.2947
2007-03-15 12:30:00,34.87,34.94,34.87,34.91,53656.55746018866,17.3704,17.4052,17.3704,17.3903,53656.5575
2007-03-15 12:40:00,34.91,34.94,34.88,34.93,146465.15873820873,17.3903,17.4052,17.3753,17.4003,146465.1587
2007-03-15 12:50:00,34.92,34.97,34.91,34.94,39659.19464448728,17.3953,17.4202,17.3903,17.4052,39659.1946
2007-03-15 13:00:00,34.93,34.94,34.87,34.88,24546.10001014301,17.4003,17.4052,17.3704,17.3753,24546.1
2007-03-15 13:10:00,34.87,34.87,34.82,34.82,19576.02190891571,17.3704,17.3704,17.3455,17.3455,19576.0219
2007-03-15 13:20:00,34.82,34.83,34.79,34.8,41180.647124454816,17.3455,17.3504,17.3305,17.3355,41180.6471
2007-03-15 13:30:00,34.8,34.85,34.74,34.78,128512.01947459174,17.3355,17.3604,17.3056,17.3255,128512.0195
2007-03-15 13:40:00,34.79,34.85,34.75,34.84,67653.92027589005,17.3305,17.3604,17.3106,17.3554,67653.9203
2007-03-15 13:50:00,34.84,34.92,34.82,34.84,55583.73060148088,17.3554,17.3953,17.3455,17.3554,55583.7306
2007-03-15 14:00:00,34.84,34.85,34.82,34.82,136626.43270108532,17.3554,17.3604,17.3455,17.3455,136626.4327
2007-03-15 14:10:00,34.82,34.85,34.79,34.85,95952.93640328634,17.3455,17.3604,17.3305,17.3604,95952.9364
2007-03-15 14:20:00,34.84,34.85,34.8,34.8,25256.111167461204,17.3554,17.3604,17.3355,17.3355,25256.1112
2007-03-15 14:30:00,34.8,34.84,34.8,34.84,47063.59671366264,17.3355,17.3554,17.3355,17.3554,47063.5967
2007-03-15 14:40:00,34.84,34.9,34.84,34.86,48483.61902829901,17.3554,17.3853,17.3554,17.3654,48483.619
2007-03-15 14:50:00,34.86,34.89,34.85,34.85,22720.357034181965,17.3654,17.3803,17.3604,17.3604,22720.357
2007-03-15 15:00:00,34.85,34.87,34.84,34.85,30530.47976468201,17.3604,17.3704,17.3554,17.3604,30530.4798
2007-03-15 15:10:00,34.86,34.86,34.81,34.85,75464.0430063901,17.3654,17.3654,17.3405,17.3604,75464.043
2007-03-15 15:20:00,34.85,34.9,34.8,34.8,60249.518206714674,17.3604,17.3853,17.3355,17.3355,60249.5182
2007-03-15 15:30:00,34.81,34.88,34.8,34.85,88447.1041687798,17.3405,17.3753,17.3355,17.3604,88447.1042
2007-03-15 15:40:00,34.85,34.86,34.84,34.85,66436.75829191602,17.3604,17.3654,17.3554,17.3604,66436.7583
2007-03-15 15:50:00,34.85,34.89,34.85,34.89,148696.62237549448,17.3604,17.3803,17.3604,17.3803,148696.6224
2007-03-16 09:30:00,34.97,35.24,34.87,34.92,892179.7342529668,17.4202,17.5547,17.3704,17.3953,892179.7343
2007-03-16 09:40:00,34.93,34.94,34.84,34.88,60046.65787605234,17.4003,17.4052,17.3554,17.3753,60046.6579
2007-03-16 09:50:00,34.87,34.94,34.84,34.93,65219.59630794198,17.3704,17.4052,17.3554,17.4003,65219.5963
2007-03-16 10:00:00,34.92,34.93,34.87,34.9,70696.82523582513,17.3953,17.4003,17.3704,17.3853,70696.8252
2007-03-16 10:10:00,34.89,34.95,34.89,34.91,64915.30581194847,17.3803,17.4102,17.3803,17.3903,64915.3058
2007-03-16 10:20:00,34.92,34.92,34.8,34.9,135510.70088244244,17.3953,17.3953,17.3355,17.3853,135510.7009
2007-03-16 10:30:00,34.9,34.91,34.89,34.89,32153.362409980728,17.3853,17.3903,17.3803,17.3803,32153.3624
2007-03-16 10:40:00,34.89,34.94,34.87,34.89,49700.78101227305,17.3803,17.4052,17.3704,17.3803,49700.781
2007-03-16 10:50:00,34.89,34.9,34.86,34.87,52946.54630287048,17.3803,17.3853,17.3654,17.3704,52946.5463
2007-03-16 11:00:00,34.87,34.88,34.86,34.86,19068.871082259862,17.3704,17.3753,17.3654,17.3654,19068.8711
2007-03-16 11:10:00,34.86,34.87,34.85,34.85,84998.47854752003,17.3654,17.3704,17.3604,17.3604,84998.4785
2007-03-16 11:20:00,34.86,34.86,34.84,34.85,57206.61324677959,17.3654,17.3654,17.3554,17.3604,57206.6132
2007-03-16 11:30:00,34.86,34.86,34.8,34.81,73536.86986509788,17.3654,17.3654,17.3355,17.3405,73536.8699
2007-03-16 11:40:00,34.81,34.81,34.79,34.8,27690.435135409272,17.3405,17.3405,17.3305,17.3355,27690.4351
2007-03-16 11:50:00,34.8,34.81,34.78,34.78,28501.87645805863,17.3355,17.3405,17.3255,17.3255,28501.8765
2007-03-16 12:00:00,34.78,34.8,34.76,34.79,57916.624404097776,17.3255,17.3355,17.3156,17.3305,57916.6244
2007-03-16 12:10:00,34.79,34.82,34.79,34.8,45237.85373770159,17.3305,17.3455,17.3305,17.3355,45237.8537
2007-03-16 12:20:00,34.8,34.81,34.77,34.81,53960.847956182166,17.3355,17.3405,17.3205,17.3405,53960.848
2007-03-16 12:30:00,34.81,34.82,34.8,34.82,16735.977279642964,17.3405,17.3455,17.3355,17.3455,16735.9773
2007-03-16 12:40:00,34.81,34.85,34.81,34.85,44324.98224972107,17.3405,17.3604,17.3405,17.3604,44324.9822
2007-03-16 12:50:00,34.85,34.87,34.82,34.85,46657.87605233797,17.3604,17.3704,17.3455,17.3604,46657.8761
2007-03-16 13:00:00,34.85,34.87,34.84,34.86,66233.89796125368,17.3604,17.3704,17.3554,17.3654,66233.898
2007-03-16 13:10:00,34.85,34.88,34.83,34.88,59843.79754539,17.3604,17.3753,17.3504,17.3753,59843.7975
2007-03-16 13:20:00,34.88,34.91,34.88,34.88,16330.256618318288,17.3753,17.3903,17.3753,17.3753,16330.2566
2007-03-16 13:30:00,34.89,34.9,34.86,34.86,66741.04878790953,17.3803,17.3853,17.3654,17.3654,66741.0488
2007-03-16 13:40:00,34.85,34.87,34.85,34.86,32457.652905974235,17.3604,17.3704,17.3604,17.3654,32457.6529
2007-03-16 13:50:00,34.85,34.87,34.85,34.85,18561.720255604017,17.3604,17.3704,17.3604,17.3604,18561.7203
2007-03-16 14:00:00,34.86,34.86,34.83,34.85,44223.5520843899,17.3654,17.3654,17.3504,17.3604,44223.5521
2007-03-16 14:10:00,34.84,34.84,34.75,34.75,47063.59671366264,17.3554,17.3554,17.3106,17.3106,47063.5967
2007-03-16 14:20:00,34.75,34.8,34.71,34.8,146972.30956486458,17.3106,17.3355,17.2907,17.3355,146972.3096
2007-03-16 14:30:00,34.79,34.8,34.74,34.76,61162.3896946952,17.3305,17.3355,17.3056,17.3156,61162.3897
2007-03-16 14:40:00,34.75,34.77,34.73,34.76,58525.2053960848,17.3106,17.3205,17.3006,17.3156,58525.2054
2007-03-16 14:50:00,34.75,34.79,34.73,34.76,66436.75829191602,17.3106,17.3305,17.3006,17.3156,66436.7583
2007-03-16 15:00:00,34.76,34.79,34.73,34.78,96257.22689927983,17.3156,17.3305,17.3006,17.3255,96257.2269
2007-03-16 15:10:00,34.78,34.82,34.78,34.81,43817.83142306522,17.3255,17.3455,17.3255,17.3405,43817.8314
2007-03-16 15:20:00,34.8,34.81,34.78,34.8,52845.116137539306,17.3355,17.3405,17.3255,17.3355,52845.1161
2007-03-16 15:30:00,34.8,34.82,34.79,34.81,63393.85333198093,17.3355,17.3455,17.3305,17.3405,63393.8533
2007-03-16 15:40:00,34.82,34.83,34.79,34.79,62988.132670656254,17.3455,17.3504,17.3305,17.3305,62988.1327
2007-03-16 15:50:00,34.8,34.81,34.78,34.8,177908.50999087127,17.3355,17.3405,17.3255,17.3355,177908.51
2007-03-19 09:30:00,34.91,35.1,34.91,35.02,77796.936809007,17.3903,17.4849,17.3903,17.4451,77796.9368
2007-03-19 09:40:00,35.02,35.07,34.94,34.97,52135.10498022112,17.4451,17.47,17.4052,17.4202,52135.105
2007-03-19 09:50:00,34.96,34.99,34.91,34.97,43310.68059640937,17.4152,17.4301,17.3903,17.4202,43310.6806
2007-03-19 10:00:00,34.97,35.0,34.87,34.88,49092.20002028604,17.4202,17.4351,17.3704,17.3753,49092.2
2007-03-19 10:10:00,34.88,34.93,34.85,34.9,40572.06613246779,17.3753,17.4003,17.3604,17.3853,40572.0661
2007-03-19 10:20:00,34.9,34.92,34.86,34.91,40774.92646313013,17.3853,17.3953,17.3654,17.3903,40774.9265
2007-03-19 10:30:00,34.92,35.0,34.91,34.93,51932.24464955878,17.3953,17.4351,17.3903,17.4003,51932.2446
2007-03-19 10:40:00,34.93,35.0,34.92,34.99,30834.770260675527,17.4003,17.4351,17.3953,17.4301,30834.7703
2007-03-19 10:50:00,35.0,35.12,34.99,35.11,38137.742164519725,17.4351,17.4949,17.4301,17.4899,38137.7422
2007-03-19 11:00:00,35.09,35.13,35.09,35.1,26473.27315143524,17.48,17.4999,17.48,17.4849,26473.2732
2007-03-19 11:10:00,35.11,35.12,35.07,35.07,21198.904554214423,17.4899,17.4949,17.47,17.47,21198.9046
2007-03-19 11:20:00,35.06,35.06,35.02,35.03,34689.11654325997,17.465,17.465,17.4451,17.4501,34689.1165
2007-03-19 11:30:00,35.03,35.04,35.0,35.03,40064.91530581195,17.4501,17.455,17.4351,17.4501,40064.9153
2007-03-19 11:40:00,35.03,35.07,35.02,35.03,27791.86530074044,17.4501,17.47,17.4451,17.4501,27791.8653
2007-03-19 11:50:00,35.03,35.05,34.99,35.0,19373.161578253374,17.4501,17.46,17.4301,17.4351,19373.1616
2007-03-19 12:00:00,34.99,35.04,34.98,35.02,19576.02190891571,17.4301,17.455,17.4252,17.4451,19576.0219
2007-03-19 12:10:00,35.03,35.05,35.0,35.0,18358.85992494168,17.4501,17.46,17.4351,17.4351,18358.8599
2007-03-19 12:20:00,35.0,35.01,34.98,34.98,23430.36819150015,17.4351,17.4401,17.4252,17.4252,23430.3682
2007-03-19 12:30:00,34.99,35.02,34.97,35.0,39659.19464448728,17.4301,17.4451,17.4202,17.4351,39659.1946
2007-03-19 12:40:00,35.0,35.02,34.99,35.0,25560.40166345471,17.4351,17.4451,17.4301,17.4351,25560.4017
2007-03-19 12:50:00,35.0,35.02,35.0,35.01,14098.79298103256,17.4351,17.4451,17.4351,17.4401,14098.793
2007-03-19 13:00:00,35.0,35.01,34.97,35.0,45745.00456435744,17.4351,17.4401,17.4202,17.4351,45745.0046
2007-03-19 13:10:00,35.0,35.02,35.0,35.02,18155.99959427934,17.4351,17.4451,17.4351,17.4451,18155.9996
2007-03-19 13:20:00,35.02,35.02,35.0,35.01,14605.943807688407,17.4451,17.4451,17.4351,17.4401,14605.9438
2007-03-19 13:30:00,35.01,35.01,34.99,35.01,44324.98224972107,17.4401,17.4401,17.4301,17.4401,44324.9822
2007-03-19 13:40:00,35.01,35.03,35.0,35.0,22213.20620752612,17.4401,17.4501,17.4351,17.4351,22213.2062
2007-03-19 13:50:00,35.01,35.03,34.99,35.0,43716.40125773405,17.4401,17.4501,17.4301,17.4351,43716.4013
2007-03-19 14:00:00,35.01,35.02,34.99,34.99,34080.53555127295,17.4401,17.4451,17.4301,17.4301,34080.5356
2007-03-19 14:10:00,35.0,35.04,34.99,35.0,89867.12648341617,17.4351,17.455,17.4301,17.4351,89867.1265
2007-03-19 14:20:00,34.99,35.01,34.99,35.0,42296.37894309768,17.4301,17.4401,17.4301,17.4351,42296.3789
2007-03-19 14:30:00,35.0,35.03,35.0,35.02,43310.68059640937,17.4351,17.4501,17.4351,17.4451,43310.6806
2007-03-19 14:40:00,35.02,35.03,35.01,35.03,62886.70250532508,17.4451,17.4501,17.4401,17.4501,62886.7025
2007-03-19 14:50:00,35.03,35.06,35.02,35.03,37326.300841870376,17.4501,17.465,17.4451,17.4501,37326.3008
2007-03-19 15:00:00,35.03,35.06,35.02,35.05,81854.14342225378,17.4501,17.465,17.4451,17.46,81854.1434
2007-03-19 15:10:00,35.06,35.08,35.05,35.07,50207.9318389289,17.465,17.475,17.46,17.47,50207.9318
2007-03-19 15:20:00,35.07,35.11,35.07,35.1,49497.92068161071,17.47,17.4899,17.47,17.4849,49497.9207
2007-03-19 15:30:00,35.1,35.15,35.09,35.13,75159.75251039659,17.4849,17.5098,17.48,17.4999,75159.7525
2007-03-19 15:40:00,35.13,35.24,35.13,35.24,152145.24799675425,17.4999,17.5547,17.4999,17.5547,152145.248
2007-03-19 15:50:00,35.23,35.24,35.15,35.2,140176.48848767622,17.5497,17.5547,17.5098,17.5348,140176.4885
2007-03-20 09:30:00,35.08,35.2,35.08,35.2,47165.02687899381,17.475,17.5348,17.475,17.5348,47165.0269
2007-03-20 09:40:00,35.2,35.21,35.12,35.18,64002.43432396795,17.5348,17.5397,17.4949,17.5248,64002.4343
2007-03-20 09:50:00,35.16,35.18,35.15,35.18,55279.440105487374,17.5148,17.5248,17.5098,17.5248,55279.4401
2007-03-20 10:00:00,35.18,35.34,35.18,35.33,160259.6612232478,17.5248,17.6045,17.5248,17.5995,160259.6612
2007-03-20 10:10:00,35.33,35.36,35.32,35.33,53555.12729485749,17.5995,17.6145,17.5945,17.5995,53555.1273
2007-03-20 10:20:00,35.33,35.35,35.31,35.33,49903.64134293539,17.5995,17.6095,17.5895,17.5995,49903.6413
2007-03-20 10:30:00,35.33,35.34,35.32,35.32,62683.84217466274,17.5995,17.6045,17.5945,17.5945,62683.8422
2007-03-20 10:40:00,35.33,35.38,35.32,35.37,96257.22689927983,17.5995,17.6244,17.5945,17.6194,96257.2269
2007-03-20 10:50:00,35.38,35.44,35.37,35.44,78405.51780099401,17.6244,17.6543,17.6194,17.6543,78405.5178
2007-03-20 11:00:00,35.44,35.47,35.39,35.47,60858.0991987017,17.6543,17.6693,17.6294,17.6693,60858.0992
2007-03-20 11:10:00,35.47,35.54,35.46,35.54,79014.09879298104,17.6693,17.7041,17.6643,17.7041,79014.0988
2007-03-20 11:20:00,35.54,35.54,35.52,35.52,18764.580586266355,17.7041,17.7041,17.6942,17.6942,18764.5806
2007-03-20 11:30:00,35.53,35.54,35.48,35.48,36210.56902322751,17.6991,17.7041,17.6742,17.6742,36210.569
2007-03-20 11:40:00,35.48,35.49,35.47,35.48,59438.07688406532,17.6742,17.6792,17.6693,17.6742,59438.0769
2007-03-20 11:50:00,35.48,35.49,35.39,35.4,77391.21614768232,17.6742,17.6792,17.6294,17.6344,77391.2161
2007-03-20 12:00:00,35.4,35.46,35.4,35.44,58119.48473476012,17.6344,17.6643,17.6344,17.6543,58119.4847
2007-03-20 12:10:00,35.43,35.48,35.42,35.48,39050.61365250025,17.6493,17.6742,17.6443,17.6742,39050.6137
2007-03-20 12:20:00,35.48,35.52,35.47,35.52,39152.04381783142,17.6742,17.6942,17.6693,17.6942,39152.0438
2007-03-20 12:30:00,35.52,35.55,35.49,35.5,20996.04422355209,17.6942,17.7091,17.6792,17.6842,20996.0442
2007-03-20 12:40:00,35.49,35.49,35.38,35.4,138756.46617303987,17.6792,17.6792,17.6244,17.6344,138756.4662
2007-03-20 12:50:00,35.4,35.45,35.4,35.45,36717.71984988335,17.6344,17.6593,17.6344,17.6593,36717.7198
2007-03-20 13:00:00,35.45,35.51,35.44,35.49,58626.63556141596,17.6593,17.6892,17.6543,17.6792,58626.6356
2007-03-20 13:10:00,35.5,35.51,35.45,35.45,28704.73678872097,17.6842,17.6892,17.6593,17.6593,28704.7368
2007-03-20 13:20:00,35.45,35.46,35.44,35.46,39050.61365250025,17.6593,17.6643,17.6543,17.6643,39050.6137
2007-03-20 13:30:00,35.46,35.46,35.4,35.4,20387.463231565067,17.6643,17.6643,17.6344,17.6344,20387.4632
2007-03-20 13:40:00,35.4,35.47,35.4,35.46,39253.47398316259,17.6344,17.6693,17.6344,17.6643,39253.474
2007-03-20 13:50:00,35.46,35.48,35.45,35.48,22821.78719951313,17.6643,17.6742,17.6593,17.6742,22821.7872
2007-03-20 14:00:00,35.47,35.5,35.46,35.5,39050.61365250025,17.6693,17.6842,17.6643,17.6842,39050.6137
2007-03-20 14:10:00,35.51,35.55,35.51,35.54,35399.12770057815,17.6892,17.7091,17.6892,17.7041,35399.1277
2007-03-20 14:20:00,35.53,35.54,35.5,35.5,21097.474388883253,17.6991,17.7041,17.6842,17.6842,21097.4744
2007-03-20 14:30:00,35.51,35.52,35.49,35.52,35297.69753524698,17.6892,17.6942,17.6792,17.6942,35297.6975
2007-03-20 14:40:00,35.51,35.54,35.49,35.5,54569.42894816919,17.6892,17.7041,17.6792,17.6842,54569.4289
2007-03-20 14:50:00,35.5,35.51,35.49,35.5,38442.03266051324,17.6842,17.6892,17.6792,17.6842,38442.0327
2007-03-20 15:00:00,35.5,35.56,35.49,35.54,60655.23886803936,17.6842,17.7141,17.6792,17.7041,60655.2389
2007-03-20 15:10:00,35.54,35.56,35.52,35.53,58728.06572674713,17.7041,17.7141,17.6942,17.6991,58728.0657
2007-03-20 15:20:00,35.53,35.55,35.5,35.53,144436.55543158535,17.6991,17.7091,17.6842,17.6991,144436.5554
2007-03-20 15:30:00,35.54,35.58,35.52,35.55,81448.4227609291,17.7041,17.724,17.6942,17.7091,81448.4228
2007-03-20 15:40:00,35.55,35.63,35.54,35.63,114007.50583223451,17.7091,17.749,17.7041,17.749,114007.5058
2007-03-20 15:50:00,35.63,35.64,35.6,35.6,121310.47773607873,17.749,17.7539,17.734,17.734,121310.4777
2007-03-21 09:30:00,35.61,35.76,35.61,35.71,56293.74175879906,17.739,17.8137,17.739,17.7888,56293.7418
2007-03-21 09:40:00,35.71,35.72,35.55,35.58,71913.98721979916,17.7888,17.7938,17.7091,17.724,71913.9872
2007-03-21 09:50:00,35.58,35.58,35.54,35.54,49903.64134293539,17.724,17.724,17.7041,17.7041,49903.6413
2007-03-21 10:00:00,35.55,35.55,35.49,35.5,92402.8806166954,17.7091,17.7091,17.6792,17.6842,92402.8806
2007-03-21 10:10:00,35.49,35.5,35.46,35.49,36311.99918855868,17.6792,17.6842,17.6643,17.6792,36311.9992
2007-03-21 10:20:00,35.48,35.49,35.43,35.43,39152.04381783142,17.6742,17.6792,17.6493,17.6493,39152.0438
2007-03-21 10:30:00,35.42,35.47,35.38,35.44,117456.13145349426,17.6443,17.6693,17.6244,17.6543,117456.1315
2007-03-21 10:40:00,35.44,35.46,35.44,35.46,69783.95374784461,17.6543,17.6643,17.6543,17.6643,69783.9537
2007-03-21 10:50:00,35.46,35.54,35.45,35.53,41079.216959123645,17.6643,17.7041,17.6593,17.6991,41079.217
2007-03-21 11:00:00,35.52,35.53,35.51,35.52,66031.03763059134,17.6942,17.6991,17.6892,17.6942,66031.0376
2007-03-21 11:10:00,35.51,35.51,35.43,35.44,88244.24383811746,17.6892,17.6892,17.6493,17.6543,88244.2438
2007-03-21 11:20:00,35.44,35.47,35.43,35.46,71406.83639314333,17.6543,17.6693,17.6493,17.6643,71406.8364
2007-03-21 11:30:00,35.47,35.53,35.46,35.51,52743.685972208135,17.6693,17.6991,17.6643,17.6892,52743.686
2007-03-21 11:40:00,35.51,35.54,35.5,35.54,21401.764884876764,17.6892,17.7041,17.6842,17.7041,21401.7649
2007-03-21 11:50:00,35.54,35.57,35.53,35.55,36007.70869256517,17.7041,17.7191,17.6991,17.7091,36007.7087
2007-03-21 12:00:00,35.54,35.54,35.5,35.5,9433.005375798764,17.7041,17.7041,17.6842,17.6842,9433.0054
2007-03-21 12:10:00,35.5,35.51,35.48,35.5,224363.5257125469,17.6842,17.6892,17.6742,17.6842,224363.5257
2007-03-21 12:20:00,35.49,35.5,35.48,35.49,22010.34587686378,17.6792,17.6842,17.6742,17.6792,22010.3459
2007-03-21 12:30:00,35.49,35.49,35.45,35.45,23633.22852216249,17.6792,17.6792,17.6593,17.6593,23633.2285
2007-03-21 12:40:00,35.46,35.48,35.41,35.44,184907.191398722,17.6643,17.6742,17.6394,17.6543,184907.1914
2007-03-21 12:50:00,35.44,35.44,35.37,35.38,93011.46160868242,17.6543,17.6543,17.6194,17.6244,93011.4616
2007-03-21 13:00:00,35.37,35.42,35.35,35.4,44629.272745714574,17.6194,17.6443,17.6095,17.6344,44629.2727
2007-03-21 13:10:00,35.39,35.4,35.38,35.38,69986.81407850694,17.6294,17.6344,17.6244,17.6244,69986.8141
2007-03-21 13:20:00,35.37,35.42,35.36,35.42,73334.00953443554,17.6194,17.6443,17.6145,17.6443,73334.0095
2007-03-21 13:30:00,35.4,35.43,35.39,35.4,100314.43351252662,17.6344,17.6493,17.6294,17.6344,100314.4335
2007-03-21 13:40:00,35.4,35.42,35.39,35.4,116644.69013084492,17.6344,17.6443,17.6294,17.6344,116644.6901
2007-03-21 13:50:00,35.4,35.48,35.4,35.44,62988.132670656254,17.6344,17.6742,17.6344,17.6543,62988.1327
2007-03-21 14:00:00,35.44,35.46,35.43,35.45,24343.23967948068,17.6543,17.6643,17.6493,17.6593,24343.2397
2007-03-21 14:10:00,35.45,35.71,35.44,35.53,96257.22689927983,17.6593,17.7888,17.6543,17.6991,96257.2269
2007-03-21 14:20:00,35.53,35.74,35.5,35.6,191195.86164925448,17.6991,17.8038,17.6842,17.734,191195.8616
2007-03-21 14:30:00,35.61,35.65,35.56,35.65,72725.42854244853,17.739,17.7589,17.7141,17.7589,72725.4285
2007-03-21 14:40:00,35.64,35.74,35.59,35.7,75971.19383304595,17.7539,17.8038,17.729,17.7838,75971.1938
2007-03-21 14:50:00,35.71,35.87,35.71,35.86,105487.37194441629,17.7888,17.8685,17.7888,17.8635,105487.3719
2007-03-21 15:00:00,35.86,35.9,35.81,35.82,113398.92484024748,17.8635,17.8835,17.8386,17.8436,113398.9248
2007-03-21 15:10:00,35.82,35.83,35.71,35.71,82564.15457957197,17.8436,17.8486,17.7888,17.7888,82564.1546
2007-03-21 15:20:00,35.71,35.83,35.68,35.72,85809.91987016938,17.7888,17.8486,17.7739,17.7938,85809.9199
2007-03-21 15:30:00,35.72,35.76,35.68,35.71,100720.1541738513,17.7938,17.8137,17.7739,17.7888,100720.1542
2007-03-21 15:40:00,35.71,35.84,35.7,35.82,102850.18764580588,17.7888,17.8536,17.7838,17.8436,102850.1876
2007-03-21 15:50:00,35.82,35.83,35.77,35.79,144436.55543158535,17.8436,17.8486,17.8187,17.8287,144436.5554
2007-03-22 09:30:00,35.83,35.83,35.59,35.81,50005.07150826656,17.8486,17.8486,17.729,17.8386,50005.0715
2007-03-22 09:40:00,35.81,35.81,35.63,35.63,89968.55664874734,17.8386,17.8386,17.749,17.749,89968.5566
2007-03-22 09:50:00,35.63,35.66,35.57,35.64,86925.65168881226,17.749,17.7639,17.7191,17.7539,86925.6517
2007-03-22 10:00:00,35.65,35.72,35.62,35.72,55786.59093214322,17.7589,17.7938,17.744,17.7938,55786.5909
2007-03-22 10:10:00,35.72,35.76,35.69,35.7,76782.6351556953,17.7938,17.8137,17.7788,17.7838,76782.6352
2007-03-22 10:20:00,35.71,35.74,35.64,35.65,38949.18348716908,17.7888,17.8038,17.7539,17.7589,38949.1835
2007-03-22 10:30:00,35.65,35.73,35.64,35.71,117151.84095750075,17.7589,17.7988,17.7539,17.7888,117151.841
2007-03-22 10:40:00,35.7,35.78,35.7,35.7,42093.518612435335,17.7838,17.8237,17.7838,17.7838,42093.5186
2007-03-22 10:50:00,35.7,35.7,35.66,35.66,36717.71984988335,17.7838,17.7838,17.7639,17.7639,36717.7198
2007-03-22 11:00:00,35.65,35.68,35.6,35.63,58423.77523075363,17.7589,17.7739,17.734,17.749,58423.7752
2007-03-22 11:10:00,35.63,35.7,35.63,35.7,36616.28968455218,17.749,17.7838,17.749,17.7838,36616.2897
2007-03-22 11:20:00,35.7,35.74,35.7,35.74,29617.60827670149,17.7838,17.8038,17.7838,17.8038,29617.6083
2007-03-22 11:30:00,35.74,35.78,35.73,35.77,40064.91530581195,17.8038,17.8237,17.7988,17.8187,40064.9153
2007-03-22 11:40:00,35.77,35.79,35.77,35.78,25966.12232477939,17.8187,17.8287,17.8187,17.8237,25966.1223
2007-03-22 11:50:00,35.78,35.84,35.77,35.83,64306.724819961455,17.8237,17.8536,17.8187,17.8486,64306.7248
2007-03-22 12:00:00,35.83,35.84,35.81,35.84,38644.89299117558,17.8486,17.8536,17.8386,17.8536,38644.893
2007-03-22 12:10:00,35.84,35.87,35.83,35.86,56192.3115934679,17.8536,17.8685,17.8486,17.8635,56192.3116
2007-03-22 12:20:00,35.86,35.87,35.84,35.86,22720.357034181965,17.8635,17.8685,17.8536,17.8635,22720.357
2007-03-22 12:30:00,35.87,35.9,35.84,35.86,40774.92646313013,17.8685,17.8835,17.8536,17.8635,40774.9265
2007-03-22 12:40:00,35.86,35.93,35.86,35.9,26168.982655441727,17.8635,17.8984,17.8635,17.8835,26168.9827
2007-03-22 12:50:00,35.9,35.91,35.89,35.89,14504.513642357237,17.8835,17.8884,17.8785,17.8785,14504.5136
2007-03-22 13:00:00,35.89,35.9,35.88,35.88,26574.703316766405,17.8785,17.8835,17.8735,17.8735,26574.7033
2007-03-22 13:10:00,35.88,35.9,35.88,35.9,30327.61943401968,17.8735,17.8835,17.8735,17.8835,30327.6194
2007-03-22 13:20:00,35.89,35.89,35.88,35.88,18866.010751597525,17.8785,17.8785,17.8735,17.8735,18866.0108
2007-03-22 13:30:00,35.88,35.9,35.85,35.86,26676.13348209757,17.8735,17.8835,17.8585,17.8635,26676.1335
2007-03-22 13:40:00,35.86,35.89,35.85,35.88,31139.06075666904,17.8635,17.8785,17.8585,17.8735,31139.0608
2007-03-22 13:50:00,35.88,35.91,35.88,35.9,22821.78719951313,17.8735,17.8884,17.8735,17.8835,22821.7872
2007-03-22 14:00:00,35.9,35.94,35.9,35.93,35297.69753524698,17.8835,17.9034,17.8835,17.8984,35297.6975
2007-03-22 14:10:00,35.93,35.96,35.93,35.94,30327.61943401968,17.8984,17.9133,17.8984,17.9034,30327.6194
2007-03-22 14:20:00,35.94,35.95,35.94,35.94,29009.02728471448,17.9034,17.9084,17.9034,17.9034,29009.0273
2007-03-22 14:30:00,35.95,35.96,35.92,35.96,42904.95993508469,17.9084,17.9133,17.8934,17.9133,42904.9599
2007-03-22 14:40:00,35.96,35.97,35.94,35.97,41992.08844710417,17.9133,17.9183,17.9034,17.9183,41992.0884
2007-03-22 14:50:00,35.97,35.98,35.96,35.98,49193.6301856172,17.9183,17.9233,17.9133,17.9233,49193.6302
2007-03-22 15:00:00,35.98,35.98,35.91,35.93,84491.32772086418,17.9233,17.9233,17.8884,17.8984,84491.3277
2007-03-22 15:10:00,35.93,35.93,35.9,35.91,31849.07191398722,17.8984,17.8984,17.8835,17.8884,31849.0719
2007-03-22 15:20:00,35.91,35.93,35.89,35.91,42499.23927376002,17.8884,17.8984,17.8785,17.8884,42499.2393
2007-03-22 15:30:00,35.92,35.94,35.91,35.91,51425.09382290293,17.8934,17.9034,17.8884,17.8884,51425.0938
2007-03-22 15:40:00,35.92,35.95,35.86,35.94,183182.8785880921,17.8934,17.9084,17.8635,17.9034,183182.8786
2007-03-22 15:50:00,35.95,35.96,35.93,35.95,77796.936809007,17.9084,17.9133,17.8984,17.9084,77796.9368
2007-03-23 09:30:00,35.93,35.95,35.85,35.9,41687.79795111066,17.8984,17.9084,17.8585,17.8835,41687.798
2007-03-23 09:40:00,35.9,35.9,35.76,35.78,54873.71944416269,17.8835,17.8835,17.8137,17.8237,54873.7194
2007-03-23 09:50:00,35.79,35.84,35.77,35.84,42600.66943909119,17.8287,17.8536,17.8187,17.8536,42600.6694
2007-03-23 10:00:00,35.85,35.99,35.84,35.97,160259.6612232478,17.8585,17.9283,17.8536,17.9183,160259.6612
2007-03-23 10:10:00,35.97,36.01,35.97,35.98,63799.57399330561,17.9183,17.9382,17.9183,17.9233,63799.574
2007-03-23 10:20:00,35.98,35.99,35.95,35.97,115123.23765087736,17.9233,17.9283,17.9084,17.9183,115123.2377
2007-03-23 10:30:00,35.96,35.99,35.96,35.99,60553.808702708186,17.9133,17.9283,17.9133,17.9283,60553.8087
2007-03-23 10:40:00,35.99,36.12,35.98,36.12,123339.0810427021,17.9283,17.993,17.9233,17.993,123339.081
2007-03-23 10:50:00,36.12,36.2,36.12,36.19,50005.07150826656,17.993,18.0329,17.993,18.0279,50005.0715
2007-03-23 11:00:00,36.2,36.22,36.1,36.13,71711.12688913682,18.0329,18.0429,17.9831,17.998,71711.1269
2007-03-23 11:10:00,36.13,36.22,36.13,36.15,51323.66365757176,17.998,18.0429,17.998,18.008,51323.6637
2007-03-23 11:20:00,36.17,36.17,36.05,36.07,49092.20002028604,18.018,18.018,17.9582,17.9681,49092.2
2007-03-23 11:30:00,36.07,36.09,36.02,36.02,59742.36738005883,17.9681,17.9781,17.9432,17.9432,59742.3674
2007-03-23 11:40:00,36.02,36.02,35.92,35.95,91388.57896338373,17.9432,17.9432,17.8934,17.9084,91388.579
2007-03-23 11:50:00,35.95,35.97,35.92,35.96,146566.5889035399,17.9084,17.9183,17.8934,17.9133,146566.5889
2007-03-23 12:00:00,35.96,35.99,35.95,35.97,113906.07566690334,17.9133,17.9283,17.9084,17.9183,113906.0757
2007-03-23 12:10:00,35.98,36.01,35.95,35.98,103255.90830713054,17.9233,17.9382,17.9084,17.9233,103255.9083
2007-03-23 12:20:00,35.98,35.98,35.92,35.94,59539.50704939649,17.9233,17.9233,17.8934,17.9034,59539.507
2007-03-23 12:30:00,35.93,35.96,35.86,35.9,164114.00750583224,17.8984,17.9133,17.8635,17.8835,164114.0075
2007-03-23 12:40:00,35.9,35.91,35.89,35.9,26676.13348209757,17.8835,17.8884,17.8785,17.8835,26676.1335
2007-03-23 12:50:00,35.9,35.94,35.89,35.93,70189.67440916928,17.8835,17.9034,17.8785,17.8984,70189.6744
2007-03-23 13:00:00,35.92,35.97,35.91,35.96,43209.2504310782,17.8934,17.9183,17.8884,17.9133,43209.2504
2007-03-23 13:10:00,35.97,35.97,35.88,35.9,123034.7905467086,17.9183,17.9183,17.8735,17.8835,123034.7905
2007-03-23 13:20:00,35.92,35.94,35.89,35.9,59133.78638807181,17.8934,17.9034,17.8785,17.8835,59133.7864
2007-03-23 13:30:00,35.92,36.16,35.89,35.9,42600.66943909119,17.8934,18.013,17.8785,17.8835,42600.6694
2007-03-23 13:40:00,35.9,35.91,35.88,35.88,11765.89917841566,17.8835,17.8884,17.8735,17.8735,11765.8992
2007-03-23 13:50:00,35.89,35.91,35.89,35.91,16228.826452987118,17.8785,17.8884,17.8785,17.8884,16228.8265
2007-03-23 14:00:00,35.91,35.92,35.89,35.9,73942.59052642256,17.8884,17.8934,17.8785,17.8835,73942.5905
2007-03-23 14:10:00,35.9,35.91,35.87,35.87,78912.66862764987,17.8835,17.8884,17.8685,17.8685,78912.6686
2007-03-23 14:20:00,35.86,35.89,35.85,35.88,34080.53555127295,17.8635,17.8785,17.8585,17.8735,34080.5356
2007-03-23 14:30:00,35.89,35.89,35.88,35.88,111674.6120296176,17.8785,17.8785,17.8735,17.8735,111674.612
2007-03-23 14:40:00,35.89,35.92,35.88,35.91,39253.47398316259,17.8785,17.8934,17.8735,17.8884,39253.474
2007-03-23 14:50:00,35.91,35.93,35.89,35.89,39152.04381783142,17.8884,17.8984,17.8785,17.8785,39152.0438
2007-03-23 15:00:00,35.89,35.89,35.86,35.87,52337.965310883454,17.8785,17.8785,17.8635,17.8685,52337.9653
2007-03-23 15:10:00,35.87,35.9,35.86,35.9,73232.57936910437,17.8685,17.8835,17.8635,17.8835,73232.5794
2007-03-23 15:20:00,35.9,37.86,35.88,35.9,161679.68353788418,17.8835,18.8598,17.8735,17.8835,161679.6835
2007-03-23 15:30:00,35.9,35.9,35.85,35.86,166041.18064712445,17.8835,17.8835,17.8585,17.8635,166041.1806
2007-03-23 15:40:00,35.86,35.91,35.85,35.89,396287.6559488792,17.8635,17.8884,17.8585,17.8785,396287.6559
2007-03-23 15:50:00,35.9,35.95,35.9,35.92,323765.08773709304,17.8835,17.9084,17.8835,17.8934,323765.0877
2007-03-26 09:30:00,35.81,36.08,35.81,35.97,106095.9529364033,17.8386,17.9731,17.8386,17.9183,106095.9529
2007-03-26 09:40:00,35.98,36.05,35.96,36.05,129424.89096257227,17.9233,17.9582,17.9133,17.9582,129424.891
2007-03-26 09:50:00,36.05,36.2,36.04,36.2,82361.29424890963,17.9582,18.0329,17.9532,18.0329,82361.2942
2007-03-26 10:00:00,36.19,36.19,35.94,36.01,234303.6819150016,18.0279,18.0279,17.9034,17.9382,234303.6819
2007-03-26 10:10:00,36.01,36.01,35.95,35.95,102545.89714981236,17.9382,17.9382,17.9084,17.9084,102545.8971
2007-03-26 10:20:00,35.97,36.01,35.85,35.85,128714.87980525408,17.9183,17.9382,17.8585,17.8585,128714.8798
2007-03-26 10:30:00,35.85,35.91,35.8,35.86,121919.05872806572,17.8585,17.8884,17.8336,17.8635,121919.0587
2007-03-26 10:40:00,35.86,35.96,35.86,35.9,76579.77482503296,17.8635,17.9133,17.8635,17.8835,76579.7748
2007-03-26 10:50:00,35.9,35.92,35.79,35.79,51120.80332690942,17.8835,17.8934,17.8287,17.8287,51120.8033
2007-03-26 11:00:00,35.79,35.79,35.66,35.75,95445.78557663049,17.8287,17.8287,17.7639,17.8087,95445.7856
2007-03-26 11:10:00,35.75,35.77,35.73,35.74,36717.71984988335,17.8087,17.8187,17.7988,17.8038,36717.7198
2007-03-26 11:20:00,35.74,35.74,35.69,35.69,67349.62977989654,17.8038,17.8038,17.7788,17.7788,67349.6298
2007-03-26 11:30:00,35.7,35.72,35.66,35.72,61263.81986002637,17.7838,17.7938,17.7639,17.7938,61263.8199
2007-03-26 11:40:00,35.72,35.74,35.66,35.66,59438.07688406532,17.7938,17.8038,17.7639,17.7639,59438.0769
2007-03-26 11:50:00,35.66,35.69,35.56,35.58,101430.1653311695,17.7639,17.7788,17.7141,17.724,101430.1653
2007-03-26 12:00:00,35.58,35.63,35.55,35.56,60858.0991987017,17.724,17.749,17.7091,17.7141,60858.0992
2007-03-26 12:10:00,35.55,35.59,35.54,35.55,48889.339689623695,17.7091,17.729,17.7041,17.7091,48889.3397
2007-03-26 12:20:00,35.55,35.65,35.54,35.59,71609.69672380565,17.7091,17.7589,17.7041,17.729,71609.6967
2007-03-26 12:30:00,35.59,35.63,35.59,35.61,34587.6863779288,17.729,17.749,17.729,17.739,34587.6864
2007-03-26 12:40:00,35.61,35.66,35.61,35.64,32051.93224464956,17.739,17.7639,17.739,17.7539,32051.9322
2007-03-26 12:50:00,35.65,35.66,35.62,35.63,27791.86530074044,17.7589,17.7639,17.744,17.749,27791.8653
2007-03-26 13:00:00,35.63,35.64,35.58,35.58,84795.61821685769,17.749,17.7539,17.724,17.724,84795.6182
2007-03-26 13:10:00,35.58,35.59,35.53,35.57,124860.53352266963,17.724,17.729,17.6991,17.7191,124860.5335
2007-03-26 13:20:00,35.57,35.59,35.56,35.59,47367.88720965615,17.7191,17.729,17.7141,17.729,47367.8872
2007-03-26 13:30:00,35.59,35.67,35.58,35.66,58220.91490009129,17.729,17.7689,17.724,17.7639,58220.9149
2007-03-26 13:40:00,35.66,35.68,35.64,35.67,59945.22771072117,17.7639,17.7739,17.7539,17.7689,59945.2277
2007-03-26 13:50:00,35.67,35.69,35.62,35.64,52845.116137539306,17.7689,17.7788,17.744,17.7539,52845.1161
2007-03-26 14:00:00,35.64,35.73,35.64,35.69,71001.11573181865,17.7539,17.7988,17.7539,17.7788,71001.1157
2007-03-26 14:10:00,35.7,35.77,35.7,35.76,34384.826047266455,17.7838,17.8187,17.7838,17.8137,34384.826
2007-03-26 14:20:00,35.76,35.77,35.72,35.73,35804.84836190283,17.8137,17.8187,17.7938,17.7988,35804.8484
2007-03-26 14:30:00,35.74,35.77,35.73,35.74,27994.72563140278,17.8038,17.8187,17.7988,17.8038,27994.7256
2007-03-26 14:40:00,35.74,35.75,35.73,35.74,18257.42975961051,17.8038,17.8087,17.7988,17.8038,18257.4298
2007-03-26 14:50:00,35.75,35.8,35.75,35.77,48585.04919363018,17.8087,17.8336,17.8087,17.8187,48585.0492
2007-03-26 15:00:00,35.77,35.83,35.76,35.8,81651.28309159144,17.8187,17.8486,17.8137,17.8336,81651.2831
2007-03-26 15:10:00,35.8,35.85,35.76,35.77,111978.90252561112,17.8336,17.8585,17.8137,17.8187,111978.9025
2007-03-26 15:20:00,35.76,35.86,35.76,35.83,89562.83598742266,17.8137,17.8635,17.8137,17.8486,89562.836
2007-03-26 15:30:00,35.83,35.93,35.83,35.88,57003.75291611726,17.8486,17.8984,17.8486,17.8735,57003.7529
2007-03-26 15:40:00,35.88,35.93,35.88,35.9,94634.34425398114,17.8735,17.8984,17.8735,17.8835,94634.3443
2007-03-26 15:50:00,35.91,35.93,35.86,35.93,98995.84136322142,17.8884,17.8984,17.8635,17.8984,98995.8414
2007-03-27 09:30:00,35.89,35.9,35.77,35.82,50106.501673597726,17.8785,17.8835,17.8187,17.8436,50106.5017
2007-03-27 09:40:00,35.81,35.85,35.8,35.83,74348.31118774724,17.8386,17.8585,17.8336,17.8486,74348.3112
2007-03-27 09:50:00,35.84,35.84,35.77,35.77,47469.31737498733,17.8536,17.8536,17.8187,17.8187,47469.3174
2007-03-27 10:00:00,35.77,35.79,35.66,35.66,110457.45004564358,17.8187,17.8287,17.7639,17.7639,110457.45
2007-03-27 10:10:00,35.66,35.66,35.55,35.59,107008.8244243838,17.7639,17.7639,17.7091,17.729,107008.8244
2007-03-27 10:20:00,35.59,35.6,35.58,35.59,206410.3864489299,17.729,17.734,17.724,17.729,206410.3864
2007-03-27 10:30:00,35.59,35.67,35.58,35.65,132264.93559184502,17.729,17.7689,17.724,17.7589,132264.9356
2007-03-27 10:40:00,35.65,35.73,35.65,35.67,47875.038036312,17.7589,17.7988,17.7589,17.7689,47875.038
2007-03-27 10:50:00,35.68,35.7,35.67,35.7,45846.43472968861,17.7739,17.7838,17.7689,17.7838,45846.4347
2007-03-27 11:00:00,35.7,35.71,35.59,35.6,169286.94593772187,17.7838,17.7888,17.729,17.734,169286.9459
2007-03-27 11:10:00,35.6,35.69,35.59,35.68,76376.91449437062,17.734,17.7788,17.729,17.7739,76376.9145
2007-03-27 11:20:00,35.68,35.7,35.66,35.67,83781.316563546,17.7739,17.7838,17.7639,17.7689,83781.3166
2007-03-27 11:30:00,35.67,35.74,35.66,35.74,38543.462825844406,17.7689,17.8038,17.7639,17.8038,38543.4628
2007-03-27 11:40:00,35.73,35.76,35.7,35.76,22010.34587686378,17.7988,17.8137,17.7838,17.8137,22010.3459
2007-03-27 11:50:00,35.78,35.84,35.78,35.83,33066.233897961254,17.8237,17.8536,17.8237,17.8486,33066.2339
2007-03-27 12:00:00,35.82,35.83,35.78,35.79,18561.720255604017,17.8436,17.8486,17.8237,17.8287,18561.7203
2007-03-27 12:10:00,35.8,35.8,35.76,35.76,12881.630997058524,17.8336,17.8336,17.8137,17.8137,12881.631
2007-03-27 12:20:00,35.75,35.76,35.71,35.72,11563.038847753322,17.8087,17.8137,17.7888,17.7938,11563.0388
2007-03-27 12:30:00,35.72,35.79,35.71,35.78,40064.91530581195,17.7938,17.8287,17.7888,17.8237,40064.9153
2007-03-27 12:40:00,35.79,35.82,35.78,35.82,21604.6252155391,17.8287,17.8436,17.8237,17.8436,21604.6252
2007-03-27 12:50:00,35.82,35.86,35.82,35.86,27487.57480474693,17.8436,17.8635,17.8436,17.8635,27487.5748
2007-03-27 13:00:00,35.85,35.92,35.85,35.91,132264.93559184502,17.8585,17.8934,17.8585,17.8884,132264.9356
2007-03-27 13:10:00,35.9,35.91,35.89,35.89,33674.81488994827,17.8835,17.8884,17.8785,17.8785,33674.8149
2007-03-27 13:20:00,35.9,35.91,35.89,35.9,15721.67562633127,17.8835,17.8884,17.8785,17.8835,15721.6756
2007-03-27 13:30:00,35.9,35.91,35.89,35.89,53250.83679886398,17.8835,17.8884,17.8785,17.8785,53250.8368
2007-03-27 13:40:00,35.89,35.92,35.89,35.91,29820.46860736383,17.8785,17.8934,17.8785,17.8884,29820.4686
2007-03-27 13:50:00,35.92,35.92,35.89,35.9,37123.44051120804,17.8934,17.8934,17.8785,17.8835,37123.4405
2007-03-27 14:00:00,35.89,35.9,35.87,35.87,119180.44426412416,17.8785,17.8835,17.8685,17.8685,119180.4443
2007-03-27 14:10:00,35.87,35.9,35.83,35.9,48787.909524292525,17.8685,17.8835,17.8486,17.8835,48787.9095
2007-03-27 14:20:00,35.9,35.9,35.87,35.88,28299.016127396288,17.8835,17.8835,17.8685,17.8735,28299.0161
2007-03-27 14:30:00,35.88,35.9,35.87,35.9,40977.78679379248,17.8735,17.8835,17.8685,17.8835,40977.7868
2007-03-27 14:40:00,35.9,35.91,35.89,35.91,34689.11654325997,17.8835,17.8884,17.8785,17.8884,34689.1165
2007-03-27 14:50:00,35.91,35.93,35.88,35.91,57612.33390810427,17.8884,17.8984,17.8735,17.8884,57612.3339
2007-03-27 15:00:00,35.9,35.9,35.85,35.86,17648.84876762349,17.8835,17.8835,17.8585,17.8635,17648.8488
2007-03-27 15:10:00,35.86,35.9,35.85,35.89,50207.9318389289,17.8635,17.8835,17.8585,17.8785,50207.9318
2007-03-27 15:20:00,35.89,35.89,35.83,35.84,71305.40622781216,17.8785,17.8785,17.8486,17.8536,71305.4062
2007-03-27 15:30:00,35.84,35.89,35.84,35.87,119991.88558677353,17.8536,17.8785,17.8536,17.8685,119991.8856
2007-03-27 15:40:00,35.87,35.91,35.86,35.89,47875.038036312,17.8685,17.8884,17.8635,17.8785,47875.038
2007-03-27 15:50:00,35.9,35.93,35.88,35.92,142712.24262095548,17.8835,17.8984,17.8735,17.8934,142712.2426
2007-03-28 09:30:00,35.68,35.78,35.52,35.52,110356.0198803124,17.7739,17.8237,17.6942,17.6942,110356.0199
2007-03-28 09:40:00,35.52,35.52,35.36,35.49,107515.97525103966,17.6942,17.6942,17.6145,17.6792,107515.9753
2007-03-28 09:50:00,35.49,35.52,35.48,35.51,67552.49011055888,17.6792,17.6942,17.6742,17.6892,67552.4901
2007-03-28 10:00:00,35.5,35.59,35.5,35.58,52946.54630287048,17.6842,17.729,17.6842,17.724,52946.5463
2007-03-28 10:10:00,35.58,35.6,35.55,35.56,82057.00375291612,17.724,17.734,17.7091,17.7141,82057.0038
2007-03-28 10:20:00,35.56,35.58,35.55,35.56,89562.83598742266,17.7141,17.724,17.7091,17.7141,89562.836
2007-03-28 10:30:00,35.56,35.56,35.44,35.49,132467.79592250736,17.7141,17.7141,17.6543,17.6792,132467.7959
2007-03-28 10:40:00,35.49,35.51,35.4,35.4,135916.42154376712,17.6792,17.6892,17.6344,17.6344,135916.4215
2007-03-28 10:50:00,35.41,35.44,35.4,35.44,58018.05456942895,17.6394,17.6543,17.6344,17.6543,58018.0546
2007-03-28 11:00:00,35.43,35.44,35.42,35.42,101328.73516583833,17.6493,17.6543,17.6443,17.6443,101328.7352
2007-03-28 11:10:00,35.43,35.45,35.39,35.4,43412.11076174054,17.6493,17.6593,17.6294,17.6344,43412.1108
2007-03-28 11:20:00,35.4,35.4,35.35,35.36,91591.43929404604,17.6344,17.6344,17.6095,17.6145,91591.4393
2007-03-28 11:30:00,35.36,35.36,35.34,35.35,34080.53555127295,17.6145,17.6145,17.6045,17.6095,34080.5356
2007-03-28 11:40:00,35.35,35.35,35.33,35.34,65219.59630794198,17.6095,17.6095,17.5995,17.6045,65219.5963
2007-03-28 11:50:00,35.34,35.41,35.34,35.4,46455.01572167563,17.6045,17.6394,17.6045,17.6344,46455.0157
2007-03-28 12:00:00,35.4,35.49,35.4,35.46,106298.81326706562,17.6344,17.6792,17.6344,17.6643,106298.8133
2007-03-28 12:10:00,35.46,35.54,35.42,35.54,52743.685972208135,17.6643,17.7041,17.6443,17.7041,52743.686
2007-03-28 12:20:00,35.54,35.56,35.49,35.53,72826.8587077797,17.7041,17.7141,17.6792,17.6991,72826.8587
2007-03-28 12:30:00,35.52,35.52,35.48,35.52,30530.47976468201,17.6942,17.6942,17.6742,17.6942,30530.4798
2007-03-28 12:40:00,35.52,35.54,35.47,35.47,50410.79216959124,17.6942,17.7041,17.6693,17.6693,50410.7922
2007-03-28 12:50:00,35.48,35.48,35.46,35.47,23126.077695506643,17.6742,17.6742,17.6643,17.6693,23126.0777
2007-03-28 13:00:00,35.47,35.5,35.47,35.49,24647.530175474185,17.6693,17.6842,17.6693,17.6792,24647.5302
2007-03-28 13:10:00,35.49,35.53,35.47,35.53,36210.56902322751,17.6792,17.6991,17.6693,17.6991,36210.569
2007-03-28 13:20:00,35.52,35.52,35.48,35.49,37732.02150319505,17.6942,17.6942,17.6742,17.6792,37732.0215
2007-03-28 13:30:00,35.49,35.55,35.48,35.52,37529.16117253271,17.6792,17.7091,17.6742,17.6942,37529.1612
2007-03-28 13:40:00,35.51,35.57,35.5,35.53,32356.22274064307,17.6892,17.7191,17.6842,17.6991,32356.2227
2007-03-28 13:50:00,35.53,35.53,35.46,35.5,27386.14463941576,17.6991,17.6991,17.6643,17.6842,27386.1446
2007-03-28 14:00:00,35.5,35.54,35.5,35.51,29110.457450045644,17.6842,17.7041,17.6842,17.6892,29110.4575
2007-03-28 14:10:00,35.49,35.49,35.42,35.43,33167.664063292425,17.6792,17.6792,17.6443,17.6493,33167.6641
2007-03-28 14:20:00,35.43,35.49,35.42,35.48,45237.85373770159,17.6493,17.6792,17.6443,17.6742,45237.8537
2007-03-28 14:30:00,35.47,35.51,35.44,35.48,57713.76407343544,17.6693,17.6892,17.6543,17.6742,57713.7641
2007-03-28 14:40:00,35.48,35.48,35.44,35.47,59945.22771072117,17.6742,17.6742,17.6543,17.6693,59945.2277
2007-03-28 14:50:00,35.48,35.48,35.46,35.48,26371.842986104068,17.6742,17.6742,17.6643,17.6742,26371.843
2007-03-28 15:00:00,35.48,35.49,35.46,35.47,158535.34841261792,17.6742,17.6792,17.6643,17.6693,158535.3484
2007-03-28 15:10:00,35.47,35.49,35.46,35.48,68871.08225986408,17.6693,17.6792,17.6643,17.6742,68871.0823
2007-03-28 15:20:00,35.47,35.53,35.47,35.49,133887.8182371437,17.6693,17.6991,17.6693,17.6792,133887.8182
2007-03-28 15:30:00,35.47,35.49,35.46,35.48,56800.89258545492,17.6693,17.6792,17.6643,17.6742,56800.8926
2007-03-28 15:40:00,35.49,35.49,35.44,35.48,66335.32812658485,17.6792,17.6792,17.6543,17.6742,66335.3281
2007-03-28 15:50:00,35.48,35.48,35.4,35.44,105994.52277107212,17.6742,17.6742,17.6344,17.6543,105994.5228
2007-03-29 09:30:00,35.68,35.73,35.57,35.57,53960.847956182166,17.7739,17.7988,17.7191,17.7191,53960.848
2007-03-29 09:40:00,35.56,35.58,35.56,35.56,40774.92646313013,17.7141,17.724,17.7141,17.7141,40774.9265
2007-03-29 09:50:00,35.56,35.57,35.51,35.52,71406.83639314333,17.7141,17.7191,17.6892,17.6942,71406.8364
2007-03-29 10:00:00,35.51,35.51,35.47,35.49,81245.56243026676,17.6892,17.6892,17.6693,17.6792,81245.5624
2007-03-29 10:10:00,35.48,35.51,35.48,35.51,53757.98762551983,17.6742,17.6892,17.6742,17.6892,53757.9876
2007-03-29 10:20:00,35.52,35.52,35.48,35.49,64813.87564661731,17.6942,17.6942,17.6742,17.6792,64813.8756
2007-03-29 10:30:00,35.49,35.49,35.48,35.49,51323.66365757176,17.6792,17.6792,17.6742,17.6792,51323.6637
2007-03-29 10:40:00,35.49,35.49,35.4,35.41,72623.99837711736,17.6792,17.6792,17.6344,17.6394,72623.9984
2007-03-29 10:50:00,35.4,35.44,35.4,35.42,31341.92108733137,17.6344,17.6543,17.6344,17.6443,31341.9211
2007-03-29 11:00:00,35.42,35.44,35.41,35.41,63393.85333198093,17.6443,17.6543,17.6394,17.6394,63393.8533
2007-03-29 11:10:00,35.4,35.41,35.38,35.4,43209.2504310782,17.6344,17.6394,17.6244,17.6344,43209.2504
2007-03-29 11:20:00,35.41,35.44,35.4,35.43,30631.909930013186,17.6394,17.6543,17.6344,17.6493,30631.9099
2007-03-29 11:30:00,35.43,35.44,35.41,35.41,32660.513236636576,17.6493,17.6543,17.6394,17.6394,32660.5132
2007-03-29 11:40:00,35.42,35.42,35.39,35.39,28501.87645805863,17.6443,17.6443,17.6294,17.6294,28501.8765
2007-03-29 11:50:00,35.39,35.39,35.3,35.3,47875.038036312,17.6294,17.6294,17.5846,17.5846,47875.038
2007-03-29 12:00:00,35.3,35.4,35.3,35.39,50715.08266558475,17.5846,17.6344,17.5846,17.6294,50715.0827
2007-03-29 12:10:00,35.39,35.41,35.35,35.37,34181.96571660412,17.6294,17.6394,17.6095,17.6194,34181.9657
2007-03-29 12:20:00,35.37,35.37,35.33,35.33,25053.250836798863,17.6194,17.6194,17.5995,17.5995,25053.2508
2007-03-29 12:30:00,35.32,35.33,35.29,35.3,20894.614058220915,17.5945,17.5995,17.5796,17.5846,20894.6141
2007-03-29 12:40:00,35.29,35.33,35.29,35.33,43412.11076174054,17.5796,17.5995,17.5796,17.5995,43412.1108
2007-03-29 12:50:00,35.33,35.33,35.27,35.27,40977.78679379248,17.5995,17.5995,17.5696,17.5696,40977.7868
2007-03-29 13:00:00,35.27,35.29,35.24,35.29,37224.870676539205,17.5696,17.5796,17.5547,17.5796,37224.8707
2007-03-29 13:10:00,35.28,35.31,35.24,35.25,34587.6863779288,17.5746,17.5895,17.5547,17.5597,34587.6864
2007-03-29 13:20:00,35.25,35.26,35.19,35.26,42600.66943909119,17.5597,17.5646,17.5298,17.5646,42600.6694
2007-03-29 13:30:00,35.26,35.3,35.25,35.27,44527.8425803834,17.5646,17.5846,17.5597,17.5696,44527.8426
2007-03-29 13:40:00,35.27,35.29,35.27,35.27,33776.24505527944,17.5696,17.5796,17.5696,17.5696,33776.2451
2007-03-29 13:50:00,35.28,35.28,35.15,35.17,83578.45623288366,17.5746,17.5746,17.5098,17.5198,83578.4562
2007-03-29 14:00:00,35.17,35.18,35.09,35.14,62785.27233999391,17.5198,17.5248,17.48,17.5049,62785.2723
2007-03-29 14:10:00,35.14,35.15,35.08,35.13,74754.03184907191,17.5049,17.5098,17.475,17.4999,74754.0318
2007-03-29 14:20:00,35.14,35.18,35.14,35.15,31747.64174865605,17.5049,17.5248,17.5049,17.5098,31747.6417
2007-03-29 14:30:00,35.15,35.15,35.06,35.14,78202.65747033167,17.5098,17.5098,17.465,17.5049,78202.6575
2007-03-29 14:40:00,35.14,35.23,35.14,35.2,50917.94299624708,17.5049,17.5497,17.5049,17.5348,50917.943
2007-03-29 14:50:00,35.2,35.22,35.17,35.18,55685.16076681205,17.5348,17.5447,17.5198,17.5248,55685.1608
2007-03-29 15:00:00,35.18,35.24,35.18,35.21,67146.7694492342,17.5248,17.5547,17.5248,17.5397,67146.7694
2007-03-29 15:10:00,35.21,35.31,35.21,35.31,89765.696318085,17.5397,17.5895,17.5397,17.5895,89765.6963
2007-03-29 15:20:00,35.3,35.33,35.29,35.32,53250.83679886398,17.5846,17.5995,17.5796,17.5945,53250.8368
2007-03-29 15:30:00,35.32,35.34,35.31,35.32,56800.89258545492,17.5945,17.6045,17.5895,17.5945,56800.8926
2007-03-29 15:40:00,35.31,35.4,35.31,35.39,63190.9930013186,17.5895,17.6344,17.5895,17.6294,63190.993
2007-03-29 15:50:00,35.39,35.4,35.34,35.36,83781.316563546,17.6294,17.6344,17.6045,17.6145,83781.3166
2007-03-30 09:30:00,35.47,35.5,35.44,35.48,28096.15579673395,17.6693,17.6842,17.6543,17.6742,28096.1558
2007-03-30 09:40:00,35.48,35.74,35.47,35.71,50106.501673597726,17.6742,17.8038,17.6693,17.7888,50106.5017
2007-03-30 09:50:00,35.71,35.72,35.68,35.68,55888.02109747439,17.7888,17.7938,17.7739,17.7739,55888.0211
2007-03-30 10:00:00,35.68,35.72,35.67,35.72,76985.49548635764,17.7739,17.7938,17.7689,17.7938,76985.4955
2007-03-30 10:10:00,35.71,35.74,35.71,35.73,32559.08307130541,17.7888,17.8038,17.7888,17.7988,32559.0831
2007-03-30 10:20:00,35.73,35.73,35.71,35.72,22618.926868850795,17.7988,17.7988,17.7888,17.7938,22618.9269
2007-03-30 10:30:00,35.72,35.72,35.67,35.67,39963.48514048078,17.7938,17.7938,17.7689,17.7689,39963.4851
2007-03-30 10:40:00,35.67,35.68,35.66,35.67,38239.172329850895,17.7689,17.7739,17.7639,17.7689,38239.1723
2007-03-30 10:50:00,35.67,35.79,35.66,35.77,108935.99756567604,17.7689,17.8287,17.7639,17.8187,108935.9976
2007-03-30 11:00:00,35.77,36.19,35.76,36.19,314332.08236129425,17.8187,18.0279,17.8137,18.0279,314332.0824
2007-03-30 11:10:00,36.18,36.27,35.93,36.24,284815.90424992394,18.0229,18.0678,17.8984,18.0528,284815.9042
2007-03-30 11:20:00,36.24,36.24,35.91,35.93,190891.57115326097,18.0528,18.0528,17.8884,17.8984,190891.5712
2007-03-30 11:30:00,35.93,36.12,35.93,36.01,185414.34222537783,17.8984,17.993,17.8984,17.9382,185414.3422
2007-03-30 11:40:00,36.01,36.01,35.63,35.76,194238.7666091896,17.9382,17.9382,17.749,17.8137,194238.7666
2007-03-30 11:50:00,35.76,35.96,35.76,35.9,171416.97940967645,17.8137,17.9133,17.8137,17.8835,171416.9794
2007-03-30 12:00:00,35.92,35.94,35.79,35.89,65523.88680393549,17.8934,17.9034,17.8287,17.8785,65523.8868
2007-03-30 12:10:00,35.89,35.9,35.8,35.87,49092.20002028604,17.8785,17.8835,17.8336,17.8685,49092.2
2007-03-30 12:20:00,35.88,35.91,35.86,35.9,39354.90414849376,17.8735,17.8884,17.8635,17.8835,39354.9041
2007-03-30 12:30:00,35.88,35.95,35.88,35.9,39862.05497514961,17.8735,17.9084,17.8735,17.8835,39862.055
2007-03-30 12:40:00,35.9,35.9,35.81,35.82,34891.97687392231,17.8835,17.8835,17.8386,17.8436,34891.9769
2007-03-30 12:50:00,35.81,35.85,35.8,35.85,54366.56861750685,17.8386,17.8585,17.8336,17.8585,54366.5686
2007-03-30 13:00:00,35.84,35.92,35.83,35.89,39659.19464448728,17.8536,17.8934,17.8486,17.8785,39659.1946
2007-03-30 13:10:00,35.89,35.9,35.86,35.87,22923.217364844302,17.8785,17.8835,17.8635,17.8685,22923.2174
2007-03-30 13:20:00,35.87,35.89,35.85,35.88,21604.6252155391,17.8685,17.8785,17.8585,17.8735,21604.6252
2007-03-30 13:30:00,35.89,35.92,35.88,35.88,37123.44051120804,17.8785,17.8934,17.8735,17.8735,37123.4405
2007-03-30 13:40:00,35.88,35.9,35.77,35.81,43310.68059640937,17.8735,17.8835,17.8187,17.8386,43310.6806
2007-03-30 13:50:00,35.81,35.94,35.81,35.9,83172.73557155898,17.8386,17.9034,17.8386,17.8835,83172.7356
2007-03-30 14:00:00,35.89,35.92,35.89,35.91,16634.547114311797,17.8785,17.8934,17.8785,17.8884,16634.5471
2007-03-30 14:10:00,35.91,35.97,35.9,35.91,45136.423572370426,17.8884,17.9183,17.8835,17.8884,45136.4236
2007-03-30 14:20:00,35.91,35.97,35.89,35.95,40774.92646313013,17.8884,17.9183,17.8785,17.9084,40774.9265
2007-03-30 14:30:00,35.96,35.98,35.94,35.98,48990.76985495487,17.9133,17.9233,17.9034,17.9233,48990.7699
2007-03-30 14:40:00,35.98,36.0,35.97,35.97,40774.92646313013,17.9233,17.9333,17.9183,17.9183,40774.9265
2007-03-30 14:50:00,35.97,35.98,35.94,35.95,46962.16654833147,17.9183,17.9233,17.9034,17.9084,46962.1665
2007-03-30 15:00:00,35.95,35.97,35.93,35.93,28603.306623389795,17.9084,17.9183,17.8984,17.8984,28603.3066
2007-03-30 15:10:00,35.92,35.93,35.87,35.9,59133.78638807181,17.8934,17.8984,17.8685,17.8835,59133.7864
2007-03-30 15:20:00,35.9,35.9,35.89,35.89,44020.69175372756,17.8835,17.8835,17.8785,17.8785,44020.6918
2007-03-30 15:30:00,35.89,35.9,35.86,35.88,180545.6942894817,17.8785,17.8835,17.8635,17.8735,180545.6943
2007-03-30 15:40:00,35.89,35.94,35.89,35.91,106704.5339283903,17.8785,17.9034,17.8785,17.8884,106704.5339
2007-03-30 15:50:00,35.9,35.91,35.82,35.89,221929.20174459883,17.8835,17.8884,17.8436,17.8785,221929.2017
2007-04-02 09:30:00,35.89,36.3,35.89,36.25,105284.51161375392,17.8785,18.0827,17.8785,18.0578,105284.5116
2007-04-02 09:40:00,36.25,36.28,36.18,36.18,102850.18764580588,18.0578,18.0727,18.0229,18.0229,102850.1876
2007-04-02 09:50:00,36.19,36.19,36.11,36.12,83071.30540622781,18.0279,18.0279,17.9881,17.993,83071.3054
2007-04-02 10:00:00,36.12,36.17,36.02,36.13,135510.70088244244,17.993,18.018,17.9432,17.998,135510.7009
2007-04-02 10:10:00,36.13,36.17,36.04,36.08,116948.98062683844,17.998,18.018,17.9532,17.9731,116948.9806
2007-04-02 10:20:00,36.08,36.12,36.08,36.1,31747.64174865605,17.9731,17.993,17.9731,17.9831,31747.6417
2007-04-02 10:30:00,36.1,36.15,36.1,36.11,44527.8425803834,17.9831,18.008,17.9831,17.9881,44527.8426
2007-04-02 10:40:00,36.11,36.13,36.1,36.1,38036.31199918856,17.9881,17.998,17.9831,17.9831,38036.312
2007-04-02 10:50:00,36.11,36.21,36.1,36.19,68972.51242519525,17.9881,18.0379,17.9831,18.0279,68972.5124
2007-04-02 11:00:00,36.19,36.28,36.19,36.27,52439.395476214624,18.0279,18.0727,18.0279,18.0678,52439.3955
2007-04-02 11:10:00,36.27,36.27,36.18,36.19,47266.45704432498,18.0678,18.0678,18.0229,18.0279,47266.457
2007-04-02 11:20:00,36.2,36.2,36.17,36.18,27589.004970078106,18.0329,18.0329,18.018,18.0229,27589.005
2007-04-02 11:30:00,36.18,36.19,36.17,36.18,31341.92108733137,18.0229,18.0279,18.018,18.0229,31341.9211
2007-04-02 11:40:00,36.17,36.18,36.12,36.13,40166.34547114312,18.018,18.0229,17.993,17.998,40166.3455
2007-04-02 11:50:00,36.13,36.14,36.12,36.14,48686.47935896136,17.998,18.003,17.993,18.003,48686.4794
2007-04-02 12:00:00,36.13,36.17,36.13,36.15,48889.339689623695,17.998,18.018,17.998,18.008,48889.3397
2007-04-02 12:10:00,36.15,36.19,36.15,36.18,41180.647124454816,18.008,18.0279,18.008,18.0229,41180.6471
2007-04-02 12:20:00,36.17,36.19,36.17,36.17,17344.558271629983,18.018,18.0279,18.018,18.018,17344.5583
2007-04-02 12:30:00,36.17,36.18,36.14,36.14,24343.23967948068,18.018,18.0229,18.003,18.003,24343.2397
2007-04-02 12:40:00,36.15,36.16,36.14,36.16,37123.44051120804,18.008,18.013,18.003,18.013,37123.4405
2007-04-02 12:50:00,36.16,36.16,36.11,36.12,29516.17811137032,18.013,18.013,17.9881,17.993,29516.1781
2007-04-02 13:00:00,36.12,36.14,36.12,36.13,36819.15001521452,17.993,18.003,17.993,17.998,36819.15
2007-04-02 13:10:00,36.13,36.14,36.13,36.13,32457.652905974235,17.998,18.003,17.998,17.998,32457.6529
2007-04-02 13:20:00,36.14,36.15,36.13,36.13,55685.16076681205,18.003,18.008,17.998,17.998,55685.1608
2007-04-02 13:30:00,36.13,36.14,36.12,36.12,16228.826452987118,17.998,18.003,17.993,17.993,16228.8265
2007-04-02 13:40:00,36.12,36.13,36.12,36.13,56699.46242012375,17.993,17.998,17.993,17.998,56699.4624
2007-04-02 13:50:00,36.13,36.13,36.11,36.11,46455.01572167563,17.998,17.998,17.9881,17.9881,46455.0157
2007-04-02 14:00:00,36.11,36.11,36.07,36.07,43107.82026574703,17.9881,17.9881,17.9681,17.9681,43107.8203
2007-04-02 14:10:00,36.08,36.11,36.07,36.11,60148.08804138351,17.9731,17.9881,17.9681,17.9881,60148.088
2007-04-02 14:20:00,36.1,36.17,36.1,36.17,33979.10538594178,17.9831,18.018,17.9831,18.018,33979.1054
2007-04-02 14:30:00,36.16,36.17,36.16,36.16,16330.256618318288,18.013,18.018,18.013,18.013,16330.2566
2007-04-02 14:40:00,36.16,36.17,36.13,36.13,65118.16614261081,18.013,18.018,17.998,17.998,65118.1661
2007-04-02 14:50:00,36.13,36.15,36.13,36.14,60858.0991987017,17.998,18.008,17.998,18.003,60858.0992
2007-04-02 15:00:00,36.14,36.2,36.13,36.2,59843.79754539,18.003,18.0329,17.998,18.0329,59843.7975
2007-04-02 15:10:00,36.19,36.23,36.19,36.21,68769.65209453291,18.0279,18.0478,18.0279,18.0379,68769.6521
2007-04-02 15:20:00,36.21,36.22,36.18,36.19,57510.9037427731,18.0379,18.0429,18.0229,18.0279,57510.9037
2007-04-02 15:30:00,36.19,36.19,36.12,36.15,127599.14798661122,18.0279,18.0279,17.993,18.008,127599.148
2007-04-02 15:40:00,36.15,36.16,36.14,36.14,110356.0198803124,18.008,18.013,18.003,18.003,110356.0199
2007-04-02 15:50:00,36.15,36.16,35.9,36.11,458261.48696622375,18.008,18.013,17.8835,17.9881,458261.487
2007-04-03 09:30:00,36.2,36.4,36.2,36.4,60046.65787605234,18.0329,18.1325,18.0329,18.1325,60046.6579
2007-04-03 09:40:00,36.41,36.54,36.4,36.53,156608.1752713257,18.1375,18.2023,18.1325,18.1973,156608.1753
2007-04-03 09:50:00,36.53,36.63,36.53,36.58,94532.91408864997,18.1973,18.2471,18.1973,18.2222,94532.9141
2007-04-03 10:00:00,36.59,36.82,36.59,36.78,94127.19342732528,18.2272,18.3417,18.2272,18.3218,94127.1934
2007-04-03 10:10:00,36.79,36.82,36.77,36.79,49193.6301856172,18.3268,18.3417,18.3168,18.3268,49193.6302
2007-04-03 10:20:00,36.79,36.79,36.77,36.77,39760.62480981844,18.3268,18.3268,18.3168,18.3168,39760.6248
2007-04-03 10:30:00,36.77,36.78,36.71,36.72,57510.9037427731,18.3168,18.3218,18.287,18.2919,57510.9037
2007-04-03 10:40:00,36.71,36.81,36.69,36.77,100923.01450451365,18.287,18.3368,18.277,18.3168,100923.0145
2007-04-03 10:50:00,36.76,36.79,36.76,36.77,76072.62399837712,18.3119,18.3268,18.3119,18.3168,76072.624
2007-04-03 11:00:00,36.76,36.78,36.75,36.77,28299.016127396288,18.3119,18.3218,18.3069,18.3168,28299.0161
2007-04-03 11:10:00,36.75,36.77,36.73,36.75,46150.72522568212,18.3069,18.3168,18.2969,18.3069,46150.7252
2007-04-03 11:20:00,36.75,36.77,36.75,36.76,37224.870676539205,18.3069,18.3168,18.3069,18.3119,37224.8707
2007-04-03 11:30:00,36.76,36.85,36.75,36.85,56192.3115934679,18.3119,18.3567,18.3069,18.3567,56192.3116
2007-04-03 11:40:00,36.86,36.86,36.83,36.84,27791.86530074044,18.3617,18.3617,18.3467,18.3517,27791.8653
2007-04-03 11:50:00,36.84,36.84,36.82,36.83,56496.602089461405,18.3517,18.3517,18.3417,18.3467,56496.6021
2007-04-03 12:00:00,36.82,36.87,36.82,36.85,44629.272745714574,18.3417,18.3667,18.3417,18.3567,44629.2727
2007-04-03 12:10:00,36.85,36.86,36.85,36.85,47367.88720965615,18.3567,18.3617,18.3567,18.3567,47367.8872
2007-04-03 12:20:00,36.86,36.87,36.85,36.85,51627.95415356527,18.3617,18.3667,18.3567,18.3567,51627.9542
2007-04-03 12:30:00,36.86,36.86,36.85,36.86,48787.909524292525,18.3617,18.3617,18.3567,18.3617,48787.9095
2007-04-03 12:40:00,36.86,36.86,36.84,36.84,40064.91530581195,18.3617,18.3617,18.3517,18.3517,40064.9153
2007-04-03 12:50:00,36.84,36.85,36.8,36.8,30023.32893802617,18.3517,18.3567,18.3318,18.3318,30023.3289
2007-04-03 13:00:00,36.8,36.85,36.79,36.85,64611.015315954966,18.3318,18.3567,18.3268,18.3567,64611.0153
2007-04-03 13:10:00,36.85,36.86,36.84,36.86,24748.960340805355,18.3567,18.3617,18.3517,18.3617,24748.9603
2007-04-03 13:20:00,36.86,36.91,36.85,36.91,43919.26158839639,18.3617,18.3866,18.3567,18.3866,43919.2616
2007-04-03 13:30:00,36.91,36.96,36.91,36.96,45237.85373770159,18.3866,18.4115,18.3866,18.4115,45237.8537
2007-04-03 13:40:00,36.96,36.99,36.94,36.97,127091.99715995535,18.4115,18.4264,18.4015,18.4165,127091.9972
2007-04-03 13:50:00,36.97,37.09,36.97,37.05,224667.81620854043,18.4165,18.4762,18.4165,18.4563,224667.8162
2007-04-03 14:00:00,37.05,37.11,37.03,37.1,71913.98721979916,18.4563,18.4862,18.4464,18.4812,71913.9872
2007-04-03 14:10:00,37.09,37.1,37.04,37.04,70493.9649051628,18.4762,18.4812,18.4513,18.4513,70493.9649
2007-04-03 14:20:00,37.04,37.07,37.04,37.07,70189.67440916928,18.4513,18.4663,18.4513,18.4663,70189.6744
2007-04-03 14:30:00,37.07,37.16,37.07,37.16,105487.37194441629,18.4663,18.5111,18.4663,18.5111,105487.3719
2007-04-03 14:40:00,37.16,37.16,37.13,37.15,75159.75251039659,18.5111,18.5111,18.4962,18.5061,75159.7525
2007-04-03 14:50:00,37.15,37.15,37.09,37.09,56496.602089461405,18.5061,18.5061,18.4762,18.4762,56496.6021
2007-04-03 15:00:00,37.09,37.12,37.08,37.1,73334.00953443554,18.4762,18.4912,18.4713,18.4812,73334.0095
2007-04-03 15:10:00,37.11,37.11,37.07,37.1,58018.05456942895,18.4862,18.4862,18.4663,18.4812,58018.0546
2007-04-03 15:20:00,37.11,37.13,37.03,37.04,73638.30003042905,18.4862,18.4962,18.4464,18.4513,73638.3
2007-04-03 15:30:00,37.04,37.06,37.04,37.06,78304.08763566284,18.4513,18.4613,18.4513,18.4613,78304.0876
2007-04-03 15:40:00,37.05,37.06,37.01,37.02,108327.416573689,18.4563,18.4613,18.4364,18.4414,108327.4166
2007-04-03 15:50:00,37.02,37.03,36.92,36.98,231666.4976163911,18.4414,18.4464,18.3916,18.4215,231666.4976
2007-04-04 09:30:00,36.56,36.71,36.28,36.54,314230.6521959631,18.2122,18.287,18.0727,18.2023,314230.6522
2007-04-04 09:40:00,36.52,36.53,36.31,36.42,291916.0158231058,18.1923,18.1973,18.0877,18.1425,291916.0158
2007-04-04 09:50:00,36.42,36.48,36.37,36.46,133380.6674104879,18.1425,18.1724,18.1176,18.1624,133380.6674
2007-04-04 10:00:00,36.46,36.46,36.38,36.44,200324.57652905973,18.1624,18.1624,18.1226,18.1525,200324.5765
2007-04-04 10:10:00,36.43,36.48,36.38,36.44,122629.06988538391,18.1475,18.1724,18.1226,18.1525,122629.0699
2007-04-04 10:20:00,36.44,36.48,36.44,36.46,78811.2384623187,18.1525,18.1724,18.1525,18.1624,78811.2385
2007-04-04 10:30:00,36.46,36.49,36.45,36.45,122933.36038137742,18.1624,18.1774,18.1574,18.1574,122933.3604
2007-04-04 10:40:00,36.45,36.47,36.42,36.43,50715.08266558475,18.1574,18.1674,18.1425,18.1475,50715.0827
2007-04-04 10:50:00,36.42,36.45,36.4,36.45,45846.43472968861,18.1425,18.1574,18.1325,18.1574,45846.4347
2007-04-04 11:00:00,36.45,36.45,36.4,36.43,52337.965310883454,18.1574,18.1574,18.1325,18.1475,52337.9653
2007-04-04 11:10:00,36.43,36.48,36.43,36.47,99097.2715285526,18.1475,18.1724,18.1475,18.1674,99097.2715
2007-04-04 11:20:00,36.48,36.49,36.44,36.44,77188.35581701998,18.1724,18.1774,18.1525,18.1525,77188.3558
2007-04-04 11:30:00,36.45,36.45,36.41,36.42,63292.423166649765,18.1574,18.1574,18.1375,18.1425,63292.4232
2007-04-04 11:40:00,36.41,36.41,36.37,36.41,54772.28927883152,18.1375,18.1375,18.1176,18.1375,54772.2893
2007-04-04 11:50:00,36.4,36.41,36.39,36.41,32457.652905974235,18.1325,18.1375,18.1275,18.1375,32457.6529
2007-04-04 12:00:00,36.41,36.44,36.4,36.43,65422.45663860432,18.1375,18.1525,18.1325,18.1475,65422.4566
2007-04-04 12:10:00,36.43,36.44,36.4,36.42,35703.41819657166,18.1475,18.1525,18.1325,18.1425,35703.4182
2007-04-04 12:20:00,36.43,36.43,36.38,36.38,26473.27315143524,18.1475,18.1475,18.1226,18.1226,26473.2732
2007-04-04 12:30:00,36.39,36.39,36.38,36.39,31747.64174865605,18.1275,18.1275,18.1226,18.1275,31747.6417
2007-04-04 12:40:00,36.38,36.39,36.37,36.39,46049.29506035095,18.1226,18.1275,18.1176,18.1275,46049.2951
2007-04-04 12:50:00,36.38,36.39,36.37,36.37,40673.49629779896,18.1226,18.1275,18.1176,18.1176,40673.4963
2007-04-04 13:00:00,36.37,36.37,36.32,36.33,49802.21117760422,18.1176,18.1176,18.0927,18.0977,49802.2112
2007-04-04 13:10:00,36.33,36.33,36.32,36.33,13591.642154376712,18.0977,18.0977,18.0927,18.0977,13591.6422
2007-04-04 13:20:00,36.33,36.33,36.25,36.26,109950.29921898773,18.0977,18.0977,18.0578,18.0628,109950.2992
2007-04-04 13:30:00,36.26,36.27,36.25,36.26,35804.84836190283,18.0628,18.0678,18.0578,18.0628,35804.8484
2007-04-04 13:40:00,36.27,36.27,36.25,36.26,40673.49629779896,18.0678,18.0678,18.0578,18.0628,40673.4963
2007-04-04 13:50:00,36.25,36.28,36.25,36.27,57916.624404097776,18.0578,18.0727,18.0578,18.0678,57916.6244
2007-04-04 14:00:00,36.28,36.28,36.2,36.21,71508.2665584745,18.0727,18.0727,18.0329,18.0379,71508.2666
2007-04-04 14:10:00,36.21,36.22,36.2,36.22,70899.68556648747,18.0379,18.0429,18.0329,18.0429,70899.6856
2007-04-04 14:20:00,36.22,36.22,36.2,36.21,50410.79216959124,18.0429,18.0429,18.0329,18.0379,50410.7922
2007-04-04 14:30:00,36.21,36.21,36.14,36.15,177097.06866822194,18.0379,18.0379,18.003,18.008,177097.0687
2007-04-04 14:40:00,36.15,36.15,36.14,36.15,40673.49629779896,18.008,18.008,18.003,18.008,40673.4963
2007-04-04 14:50:00,36.15,36.15,36.12,36.14,147073.73973019575,18.008,18.008,17.993,18.003,147073.7397
2007-04-04 15:00:00,36.14,36.16,36.13,36.14,117658.9917841566,18.003,18.013,17.998,18.003,117658.9918
2007-04-04 15:10:00,36.15,36.2,36.14,36.2,107313.11492037732,18.008,18.0329,18.003,18.0329,107313.1149
2007-04-04 15:20:00,36.19,36.19,36.11,36.11,152753.82898874124,18.0279,18.0279,17.9881,17.9881,152753.829
2007-04-04 15:30:00,36.12,36.13,36.03,36.06,215133.3806674105,17.993,17.998,17.9482,17.9632,215133.3807
2007-04-04 15:40:00,36.06,36.09,36.02,36.06,258444.0612638199,17.9632,17.9781,17.9432,17.9632,258444.0613
2007-04-04 15:50:00,36.06,36.11,36.05,36.1,269297.088954255,17.9632,17.9881,17.9582,17.9831,269297.089
2007-04-05 09:30:00,36.15,36.25,35.98,36.01,104878.79095242923,18.008,18.0578,17.9233,17.9382,104878.791
2007-04-05 09:40:00,36.01,36.06,36.01,36.05,66436.75829191602,17.9382,17.9632,17.9382,17.9582,66436.7583
2007-04-05 09:50:00,36.06,36.13,36.05,36.13,64205.294654630285,17.9632,17.998,17.9582,17.998,64205.2947
2007-04-05 10:00:00,36.14,36.14,36.09,36.13,60858.0991987017,18.003,18.003,17.9781,17.998,60858.0992
2007-04-05 10:10:00,36.13,36.23,36.13,36.21,73131.1492037732,17.998,18.0478,17.998,18.0379,73131.1492
2007-04-05 10:20:00,36.22,36.28,36.21,36.27,50410.79216959124,18.0429,18.0727,18.0379,18.0678,50410.7922
2007-04-05 10:30:00,36.27,36.29,36.24,36.25,66335.32812658485,18.0678,18.0777,18.0528,18.0578,66335.3281
2007-04-05 10:40:00,36.25,36.28,36.24,36.27,36210.56902322751,18.0578,18.0727,18.0528,18.0678,36210.569
2007-04-05 10:50:00,36.27,36.3,36.27,36.29,59336.64671873416,18.0678,18.0827,18.0678,18.0777,59336.6467
2007-04-05 11:00:00,36.29,36.29,36.27,36.27,42499.23927376002,18.0777,18.0777,18.0678,18.0678,42499.2393
2007-04-05 11:10:00,36.27,36.31,36.27,36.3,52540.825641545794,18.0678,18.0877,18.0678,18.0827,52540.8256
2007-04-05 11:20:00,36.31,36.31,36.29,36.3,42296.37894309768,18.0877,18.0877,18.0777,18.0827,42296.3789
2007-04-05 11:30:00,36.29,36.3,36.29,36.3,33776.24505527944,18.0777,18.0827,18.0777,18.0827,33776.2451
2007-04-05 11:40:00,36.29,36.3,36.29,36.3,32254.79257531189,18.0777,18.0827,18.0777,18.0827,32254.7926
2007-04-05 11:50:00,36.3,36.3,36.24,36.27,60452.378537377015,18.0827,18.0827,18.0528,18.0678,60452.3785
2007-04-05 12:00:00,36.27,36.32,36.21,36.22,49295.06035094837,18.0678,18.0927,18.0379,18.0429,49295.0604
2007-04-05 12:10:00,36.21,36.21,36.18,36.19,22720.357034181965,18.0379,18.0379,18.0229,18.0279,22720.357
2007-04-05 12:20:00,36.19,36.21,36.18,36.2,38644.89299117558,18.0279,18.0379,18.0229,18.0329,38644.893
2007-04-05 12:30:00,36.2,36.21,36.2,36.2,13185.921493052034,18.0329,18.0379,18.0329,18.0329,13185.9215
2007-04-05 12:40:00,36.2,36.21,36.2,36.21,11867.329343746833,18.0329,18.0379,18.0329,18.0379,11867.3293
2007-04-05 12:50:00,36.21,36.22,36.2,36.22,34587.6863779288,18.0379,18.0429,18.0329,18.0429,34587.6864
2007-04-05 13:00:00,36.22,36.25,36.21,36.25,68668.22192920174,18.0429,18.0578,18.0379,18.0578,68668.2219
2007-04-05 13:10:00,36.25,36.29,36.25,36.29,24038.94918348717,18.0578,18.0777,18.0578,18.0777,24038.9492
2007-04-05 13:20:00,36.29,36.32,36.28,36.31,24140.37934881834,18.0777,18.0927,18.0727,18.0877,24140.3793
2007-04-05 13:30:00,36.31,36.32,36.26,36.26,45745.00456435744,18.0877,18.0927,18.0628,18.0628,45745.0046
2007-04-05 13:40:00,36.26,36.29,36.24,36.25,63495.2834973121,18.0628,18.0777,18.0528,18.0578,63495.2835
2007-04-05 13:50:00,36.25,36.25,36.18,36.2,35399.12770057815,18.0578,18.0578,18.0229,18.0329,35399.1277
2007-04-05 14:00:00,36.2,36.27,36.18,36.26,38543.462825844406,18.0329,18.0678,18.0229,18.0628,38543.4628
2007-04-05 14:10:00,36.27,36.27,36.24,36.24,58322.34506542246,18.0678,18.0678,18.0528,18.0528,58322.3451
2007-04-05 14:20:00,36.25,36.28,36.24,36.28,22213.20620752612,18.0578,18.0727,18.0528,18.0727,22213.2062
2007-04-05 14:30:00,36.28,36.32,36.28,36.32,23633.22852216249,18.0727,18.0927,18.0727,18.0927,23633.2285
2007-04-05 14:40:00,36.32,36.35,36.31,36.32,59235.216553402985,18.0927,18.1076,18.0877,18.0927,59235.2166
2007-04-05 14:50:00,36.33,36.33,36.31,36.32,34384.826047266455,18.0977,18.0977,18.0877,18.0927,34384.826
2007-04-05 15:00:00,36.32,36.36,36.32,36.35,42904.95993508469,18.0927,18.1126,18.0927,18.1076,42904.9599
2007-04-05 15:10:00,36.35,36.35,36.3,36.31,24647.530175474185,18.1076,18.1076,18.0827,18.0877,24647.5302
2007-04-05 15:20:00,36.3,36.33,36.3,36.33,50512.22233492241,18.0827,18.0977,18.0827,18.0977,50512.2223
2007-04-05 15:30:00,36.32,36.33,36.31,36.33,53250.83679886398,18.0927,18.0977,18.0877,18.0977,53250.8368
2007-04-05 15:40:00,36.32,36.34,36.25,36.25,122933.36038137742,18.0927,18.1026,18.0578,18.0578,122933.3604
2007-04-05 15:50:00,36.25,36.28,36.2,36.27,192108.73313723505,18.0578,18.0727,18.0329,18.0678,192108.7331
2007-04-09 09:30:00,36.29,36.33,36.25,36.25,110051.7293843189,18.0777,18.0977,18.0578,18.0578,110051.7294
2007-04-09 09:40:00,36.24,36.25,36.15,36.18,60249.518206714674,18.0528,18.0578,18.008,18.0229,60249.5182
2007-04-09 09:50:00,36.18,36.27,36.12,36.23,141697.94096764378,18.0229,18.0678,17.993,18.0478,141697.941
2007-04-09 10:00:00,36.26,36.26,36.17,36.18,50309.36200426007,18.0628,18.0628,18.018,18.0229,50309.362
2007-04-09 10:10:00,36.17,36.19,36.15,36.19,38036.31199918856,18.018,18.0279,18.008,18.0279,38036.312
2007-04-09 10:20:00,36.19,36.28,36.19,36.27,41383.50745511715,18.0279,18.0727,18.0279,18.0678,41383.5075
2007-04-09 10:30:00,36.27,36.28,36.24,36.26,49700.78101227305,18.0678,18.0727,18.0528,18.0628,49700.781
2007-04-09 10:40:00,36.26,36.29,36.25,36.28,40064.91530581195,18.0628,18.0777,18.0578,18.0727,40064.9153
2007-04-09 10:50:00,36.28,36.31,36.27,36.31,30429.04959935085,18.0727,18.0877,18.0678,18.0877,30429.0496
2007-04-09 11:00:00,36.31,36.34,36.29,36.31,50207.9318389289,18.0877,18.1026,18.0777,18.0877,50207.9318
2007-04-09 11:10:00,36.31,36.4,36.3,36.39,162998.27568718937,18.0877,18.1325,18.0827,18.1275,162998.2757
2007-04-09 11:20:00,36.4,36.45,36.4,36.44,40470.63596713663,18.1325,18.1574,18.1325,18.1525,40470.636
2007-04-09 11:30:00,36.44,36.5,36.43,36.5,42600.66943909119,18.1525,18.1823,18.1475,18.1823,42600.6694
2007-04-09 11:40:00,36.49,36.49,36.46,36.46,83172.73557155898,18.1774,18.1774,18.1624,18.1624,83172.7356
2007-04-09 11:50:00,36.46,36.49,36.45,36.47,46657.87605233797,18.1624,18.1774,18.1574,18.1674,46657.8761
2007-04-09 12:00:00,36.47,36.49,36.46,36.48,50512.22233492241,18.1674,18.1774,18.1624,18.1724,50512.2223
2007-04-09 12:10:00,36.48,36.53,36.48,36.52,119586.16492544884,18.1724,18.1973,18.1724,18.1923,119586.1649
2007-04-09 12:20:00,36.51,36.56,36.51,36.56,38137.742164519725,18.1873,18.2122,18.1873,18.2122,38137.7422
2007-04-09 12:30:00,36.57,36.62,36.56,36.62,55888.02109747439,18.2172,18.2421,18.2122,18.2421,55888.0211
2007-04-09 12:40:00,36.61,36.66,36.61,36.66,33370.524393954765,18.2371,18.262,18.2371,18.262,33370.5244
2007-04-09 12:50:00,36.65,36.67,36.6,36.6,57713.76407343544,18.2571,18.267,18.2322,18.2322,57713.7641
2007-04-09 13:00:00,36.61,36.65,36.6,36.65,37529.16117253271,18.2371,18.2571,18.2322,18.2571,37529.1612
2007-04-09 13:10:00,36.65,36.69,36.64,36.68,51627.95415356527,18.2571,18.277,18.2521,18.272,51627.9542
2007-04-09 13:20:00,36.68,36.73,36.68,36.71,47672.17770564966,18.272,18.2969,18.272,18.287,47672.1777
2007-04-09 13:30:00,36.71,36.71,36.67,36.67,33573.3847246171,18.287,18.287,18.267,18.267,33573.3847
2007-04-09 13:40:00,36.67,36.67,36.66,36.66,16431.686783649457,18.267,18.267,18.262,18.262,16431.6868
2007-04-09 13:50:00,36.67,36.68,36.62,36.62,76478.34465970179,18.267,18.272,18.2421,18.2421,76478.3447
2007-04-09 14:00:00,36.62,36.62,36.55,36.56,31443.35125266254,18.2421,18.2421,18.2072,18.2122,31443.3513
2007-04-09 14:10:00,36.55,36.56,36.55,36.55,30530.47976468201,18.2072,18.2122,18.2072,18.2072,30530.4798
2007-04-09 14:20:00,36.56,36.56,36.54,36.55,10345.876863779287,18.2122,18.2122,18.2023,18.2072,10345.8769
2007-04-09 14:30:00,36.54,36.55,36.53,36.55,43614.97109240288,18.2023,18.2072,18.1973,18.2072,43614.9711
2007-04-09 14:40:00,36.55,36.55,36.52,36.52,24038.94918348717,18.2072,18.2072,18.1923,18.1923,24038.9492
2007-04-09 14:50:00,36.52,36.59,36.5,36.58,43919.26158839639,18.1923,18.2272,18.1823,18.2222,43919.2616
2007-04-09 15:00:00,36.58,36.62,36.57,36.6,50715.08266558475,18.2222,18.2421,18.2172,18.2322,50715.0827
2007-04-09 15:10:00,36.59,36.59,36.54,36.54,19474.59174358454,18.2272,18.2272,18.2023,18.2023,19474.5917
2007-04-09 15:20:00,36.54,36.59,36.53,36.59,41992.08844710417,18.2023,18.2272,18.1973,18.2272,41992.0884
2007-04-09 15:30:00,36.59,36.6,36.58,36.6,37732.02150319505,18.2272,18.2322,18.2222,18.2322,37732.0215
2007-04-09 15:40:00,36.59,36.63,36.59,36.6,76275.48432903945,18.2272,18.2471,18.2272,18.2322,76275.4843
2007-04-09 15:50:00,36.6,36.6,36.53,36.54,75565.47317172127,18.2322,18.2322,18.1973,18.2023,75565.4732
2007-04-10 09:30:00,36.54,36.7,36.52,36.67,79926.97028096156,18.2023,18.282,18.1923,18.267,79926.9703
2007-04-10 09:40:00,36.68,36.8,36.68,36.75,76579.77482503296,18.272,18.3318,18.272,18.3069,76579.7748
2007-04-10 09:50:00,36.75,36.88,36.75,36.87,65321.02647327315,18.3069,18.3716,18.3069,18.3667,65321.0265
2007-04-10 10:00:00,36.88,36.95,36.86,36.92,65929.60746526017,18.3716,18.4065,18.3617,18.3916,65929.6075
2007-04-10 10:10:00,36.93,37.09,36.92,37.08,76985.49548635764,18.3965,18.4762,18.3916,18.4713,76985.4955
2007-04-10 10:20:00,37.08,37.08,36.95,36.98,63190.9930013186,18.4713,18.4713,18.4065,18.4215,63190.993
2007-04-10 10:30:00,36.98,37.02,36.98,36.98,60249.518206714674,18.4215,18.4414,18.4215,18.4215,60249.5182
2007-04-10 10:40:00,36.98,37.03,36.98,37.03,31849.07191398722,18.4215,18.4464,18.4215,18.4464,31849.0719
2007-04-10 10:50:00,37.03,37.13,37.02,37.12,96764.37772593569,18.4464,18.4962,18.4414,18.4912,96764.3777
2007-04-10 11:00:00,37.11,37.11,37.04,37.1,87939.95334212395,18.4862,18.4862,18.4513,18.4812,87939.9533
2007-04-10 11:10:00,37.1,37.11,37.09,37.11,47165.02687899381,18.4812,18.4862,18.4762,18.4862,47165.0269
2007-04-10 11:20:00,37.11,37.13,36.99,37.01,136322.1422050918,18.4862,18.4962,18.4264,18.4364,136322.1422
2007-04-10 11:30:00,37.01,37.03,36.98,36.98,61162.3896946952,18.4364,18.4464,18.4215,18.4215,61162.3897
2007-04-10 11:40:00,36.99,36.99,36.93,36.93,41789.22811644183,18.4264,18.4264,18.3965,18.3965,41789.2281
2007-04-10 11:50:00,36.94,36.94,36.91,36.91,24241.809514149507,18.4015,18.4015,18.3866,18.3866,24241.8095
2007-04-10 12:00:00,36.91,36.94,36.89,36.89,74754.03184907191,18.3866,18.4015,18.3766,18.3766,74754.0318
2007-04-10 12:10:00,36.9,36.93,36.89,36.93,55685.16076681205,18.3816,18.3965,18.3766,18.3965,55685.1608
2007-04-10 12:20:00,36.92,36.95,36.92,36.94,38746.32315650675,18.3916,18.4065,18.3916,18.4015,38746.3232
2007-04-10 12:30:00,36.94,36.94,36.92,36.93,22213.20620752612,18.4015,18.4015,18.3916,18.3965,22213.2062
2007-04-10 12:40:00,36.94,36.96,36.92,36.92,41992.08844710417,18.4015,18.4115,18.3916,18.3916,41992.0884
2007-04-10 12:50:00,36.92,36.98,36.92,36.98,57815.194238766606,18.3916,18.4215,18.3916,18.4215,57815.1942
2007-04-10 13:00:00,36.98,36.99,36.97,36.98,36717.71984988335,18.4215,18.4264,18.4165,18.4215,36717.7198
2007-04-10 13:10:00,36.97,36.98,36.97,36.97,12983.061162389697,18.4165,18.4215,18.4165,18.4165,12983.0612
2007-04-10 13:20:00,36.97,36.99,36.97,36.98,28704.73678872097,18.4165,18.4264,18.4165,18.4215,28704.7368
2007-04-10 13:30:00,36.99,37.03,36.97,37.03,54366.56861750685,18.4264,18.4464,18.4165,18.4464,54366.5686
2007-04-10 13:40:00,37.03,37.07,37.03,37.07,44223.5520843899,18.4464,18.4663,18.4464,18.4663,44223.5521
2007-04-10 13:50:00,37.07,37.07,37.06,37.06,31443.35125266254,18.4663,18.4663,18.4613,18.4613,31443.3513
2007-04-10 14:00:00,37.07,37.1,37.06,37.08,64611.015315954966,18.4663,18.4812,18.4613,18.4713,64611.0153
2007-04-10 14:10:00,37.08,37.17,37.08,37.17,54062.27812151334,18.4713,18.5161,18.4713,18.5161,54062.2781
2007-04-10 14:20:00,37.16,37.16,37.12,37.13,62176.6913480069,18.5111,18.5111,18.4912,18.4962,62176.6913
2007-04-10 14:30:00,37.13,37.14,37.04,37.05,28400.44629272745,18.4962,18.5012,18.4513,18.4563,28400.4463
2007-04-10 14:40:00,37.05,37.05,37.02,37.05,39152.04381783142,18.4563,18.4563,18.4414,18.4563,39152.0438
2007-04-10 14:50:00,37.04,37.04,37.02,37.02,30327.61943401968,18.4513,18.4513,18.4414,18.4414,30327.6194
2007-04-10 15:00:00,37.02,37.06,37.02,37.02,44426.41241505224,18.4414,18.4613,18.4414,18.4414,44426.4124
2007-04-10 15:10:00,37.02,37.03,37.01,37.03,67958.21077188356,18.4414,18.4464,18.4364,18.4464,67958.2108
2007-04-10 15:20:00,37.03,37.05,37.0,37.0,70595.39507049396,18.4464,18.4563,18.4314,18.4314,70595.3951
2007-04-10 15:30:00,37.01,37.01,36.98,36.98,40470.63596713663,18.4364,18.4364,18.4215,18.4215,40470.636
2007-04-10 15:40:00,36.98,36.99,36.97,36.98,153970.99097271528,18.4215,18.4264,18.4165,18.4215,153970.991
2007-04-10 15:50:00,36.98,36.98,36.9,36.93,129424.89096257227,18.4215,18.4215,18.3816,18.3965,129424.891
2007-04-11 09:30:00,36.85,36.99,36.85,36.9,79419.8194543057,18.3567,18.4264,18.3567,18.3816,79419.8195
2007-04-11 09:40:00,36.87,36.98,36.84,36.84,78304.08763566284,18.3667,18.4215,18.3517,18.3517,78304.0876
2007-04-11 09:50:00,36.84,36.89,36.81,36.87,59133.78638807181,18.3517,18.3766,18.3368,18.3667,59133.7864
2007-04-11 10:00:00,36.87,36.9,36.81,36.82,65016.73597727964,18.3667,18.3816,18.3368,18.3417,65016.736
2007-04-11 10:10:00,36.82,36.89,36.82,36.83,51425.09382290293,18.3417,18.3766,18.3417,18.3467,51425.0938
2007-04-11 10:20:00,36.83,36.89,36.81,36.88,56598.032254792575,18.3467,18.3766,18.3368,18.3716,56598.0323
2007-04-11 10:30:00,36.88,36.88,36.84,36.86,58829.4958920783,18.3716,18.3716,18.3517,18.3617,58829.4959
2007-04-11 10:40:00,36.85,36.86,36.75,36.77,71609.69672380565,18.3567,18.3617,18.3069,18.3168,71609.6967
2007-04-11 10:50:00,36.76,36.77,36.57,36.58,95040.06491530582,18.3119,18.3168,18.2172,18.2222,95040.0649
2007-04-11 11:00:00,36.58,36.62,36.54,36.55,59843.79754539,18.2222,18.2421,18.2023,18.2072,59843.7975
2007-04-11 11:10:00,36.54,36.62,36.54,36.62,43107.82026574703,18.2023,18.2421,18.2023,18.2421,43107.8203
2007-04-11 11:20:00,36.62,36.64,36.56,36.59,77999.79713966933,18.2421,18.2521,18.2122,18.2272,77999.7971
2007-04-11 11:30:00,36.59,36.64,36.57,36.62,48990.76985495487,18.2272,18.2521,18.2172,18.2421,48990.7699
2007-04-11 11:40:00,36.62,36.7,36.61,36.68,63698.14382797444,18.2421,18.282,18.2371,18.272,63698.1438
2007-04-11 11:50:00,36.68,36.69,36.61,36.65,51627.95415356527,18.272,18.277,18.2371,18.2571,51627.9542
2007-04-11 12:00:00,36.65,36.66,36.63,36.66,49599.35084694188,18.2571,18.262,18.2471,18.262,49599.3508
2007-04-11 12:10:00,36.65,36.66,36.59,36.6,49700.78101227305,18.2571,18.262,18.2272,18.2322,49700.781
2007-04-11 12:20:00,36.59,36.6,36.56,36.57,35906.278527234,18.2272,18.2322,18.2122,18.2172,35906.2785
2007-04-11 12:30:00,36.58,36.58,36.52,36.54,52337.965310883454,18.2222,18.2222,18.1923,18.2023,52337.9653
2007-04-11 12:40:00,36.54,36.57,36.53,36.57,38340.60249518207,18.2023,18.2172,18.1973,18.2172,38340.6025
2007-04-11 12:50:00,36.57,36.65,36.56,36.64,34080.53555127295,18.2172,18.2571,18.2122,18.2521,34080.5356
2007-04-11 13:00:00,36.63,36.71,36.61,36.71,60046.65787605234,18.2471,18.287,18.2371,18.287,60046.6579
2007-04-11 13:10:00,36.71,36.72,36.65,36.66,43209.2504310782,18.287,18.2919,18.2571,18.262,43209.2504
2007-04-11 13:20:00,36.66,36.66,36.62,36.65,26777.563647428746,18.262,18.262,18.2421,18.2571,26777.5636
2007-04-11 13:30:00,36.66,36.7,36.66,36.68,32863.37356729891,18.262,18.282,18.262,18.272,32863.3736
2007-04-11 13:40:00,36.68,36.68,36.63,36.63,33573.3847246171,18.272,18.272,18.2471,18.2471,33573.3847
2007-04-11 13:50:00,36.63,36.67,36.62,36.64,57206.61324677959,18.2471,18.267,18.2421,18.2521,57206.6132
2007-04-11 14:00:00,36.63,36.64,36.48,36.51,204990.3641342936,18.2471,18.2521,18.1724,18.1873,204990.3641
2007-04-11 14:10:00,36.5,36.54,36.47,36.5,113398.92484024748,18.1823,18.2023,18.1674,18.1823,113398.9248
2007-04-11 14:20:00,36.5,36.52,36.45,36.45,100517.29384318896,18.1823,18.1923,18.1574,18.1574,100517.2938
2007-04-11 14:30:00,36.44,36.47,36.4,36.46,74348.31118774724,18.1525,18.1674,18.1325,18.1624,74348.3112
2007-04-11 14:40:00,36.46,36.53,36.46,36.53,55380.87027081855,18.1624,18.1973,18.1624,18.1973,55380.8703
2007-04-11 14:50:00,36.52,36.6,36.51,36.58,51222.23349224059,18.1923,18.2322,18.1873,18.2222,51222.2335
2007-04-11 15:00:00,36.58,36.61,36.52,36.56,57003.75291611726,18.2222,18.2371,18.1923,18.2122,57003.7529
2007-04-11 15:10:00,36.56,36.63,36.55,36.61,43107.82026574703,18.2122,18.2471,18.2072,18.2371,43107.8203
2007-04-11 15:20:00,36.6,36.67,36.6,36.66,52033.67481488995,18.2322,18.267,18.2322,18.262,52033.6748
2007-04-11 15:30:00,36.65,36.69,36.63,36.68,65929.60746526017,18.2571,18.277,18.2471,18.272,65929.6075
2007-04-11 15:40:00,36.68,36.68,36.63,36.66,105994.52277107212,18.272,18.272,18.2471,18.262,105994.5228
2007-04-11 15:50:00,36.66,36.69,36.61,36.62,201440.3083477026,18.262,18.277,18.2371,18.2421,201440.3083
2007-04-12 09:30:00,36.65,36.66,36.5,36.52,38543.462825844406,18.2571,18.262,18.1823,18.1923,38543.4628
2007-04-12 09:40:00,36.5,36.52,36.36,36.39,68668.22192920174,18.1823,18.1923,18.1126,18.1275,68668.2219
2007-04-12 09:50:00,36.38,36.43,36.38,36.4,50917.94299624708,18.1226,18.1475,18.1226,18.1325,50917.943
2007-04-12 10:00:00,36.4,36.43,36.35,36.35,137843.59468505933,18.1325,18.1475,18.1076,18.1076,137843.5947
2007-04-12 10:10:00,36.34,36.35,36.3,36.3,57308.04341211076,18.1026,18.1076,18.0827,18.0827,57308.0434
2007-04-12 10:20:00,36.31,36.5,36.3,36.5,80535.55127294858,18.0877,18.1823,18.0827,18.1823,80535.5513
2007-04-12 10:30:00,36.5,36.51,36.44,36.44,61365.25002535754,18.1823,18.1873,18.1525,18.1525,61365.25
2007-04-12 10:40:00,36.44,36.46,36.37,36.46,59133.78638807181,18.1525,18.1624,18.1176,18.1624,59133.7864
2007-04-12 10:50:00,36.46,36.5,36.46,36.48,34689.11654325997,18.1624,18.1823,18.1624,18.1724,34689.1165
2007-04-12 11:00:00,36.48,36.51,36.47,36.51,24343.23967948068,18.1724,18.1873,18.1674,18.1873,24343.2397
2007-04-12 11:10:00,36.51,36.51,36.44,36.48,58119.48473476012,18.1873,18.1873,18.1525,18.1724,58119.4847
2007-04-12 11:20:00,36.49,36.5,36.47,36.5,24241.809514149507,18.1774,18.1823,18.1674,18.1823,24241.8095
2007-04-12 11:30:00,36.5,36.5,36.42,36.42,42803.52976975353,18.1823,18.1823,18.1425,18.1425,42803.5298
2007-04-12 11:40:00,36.42,36.43,36.37,36.4,45542.1442336951,18.1425,18.1475,18.1176,18.1325,45542.1442
2007-04-12 11:50:00,36.4,36.42,36.37,36.42,51729.38431889644,18.1325,18.1425,18.1176,18.1425,51729.3843
2007-04-12 12:00:00,36.42,36.52,36.41,36.48,72421.13804645502,18.1425,18.1923,18.1375,18.1724,72421.138
2007-04-12 12:10:00,36.48,36.48,36.39,36.39,71102.54589714982,18.1724,18.1724,18.1275,18.1275,71102.5459
2007-04-12 12:20:00,36.4,36.4,36.36,36.38,97271.52855259154,18.1325,18.1325,18.1126,18.1226,97271.5286
2007-04-12 12:30:00,36.38,36.38,36.32,36.33,69581.09341718227,18.1226,18.1226,18.0927,18.0977,69581.0934
2007-04-12 12:40:00,36.33,36.34,36.29,36.3,62785.27233999391,18.0977,18.1026,18.0777,18.0827,62785.2723
2007-04-12 12:50:00,36.3,36.31,36.27,36.28,92098.59012070188,18.0827,18.0877,18.0678,18.0727,92098.5901
2007-04-12 13:00:00,36.28,36.32,36.27,36.31,99807.28268587078,18.0727,18.0927,18.0678,18.0877,99807.2827
2007-04-12 13:10:00,36.31,36.31,36.25,36.26,85607.05953950706,18.0877,18.0877,18.0578,18.0628,85607.0595
2007-04-12 13:20:00,36.26,36.3,36.26,36.26,72522.56821178619,18.0628,18.0827,18.0628,18.0628,72522.5682
2007-04-12 13:30:00,36.26,36.35,36.26,36.29,110457.45004564358,18.0628,18.1076,18.0628,18.0777,110457.45
2007-04-12 13:40:00,36.3,36.32,36.26,36.26,108733.1372350137,18.0827,18.0927,18.0628,18.0628,108733.1372
2007-04-12 13:50:00,36.27,36.29,36.24,36.24,95344.35541129932,18.0678,18.0777,18.0528,18.0528,95344.3554
2007-04-12 14:00:00,36.25,36.29,36.24,36.26,101633.02566183182,18.0578,18.0777,18.0528,18.0628,101633.0257
2007-04-12 14:10:00,36.26,36.28,36.23,36.27,112486.05335226696,18.0628,18.0727,18.0478,18.0678,112486.0534
2007-04-12 14:20:00,36.27,36.3,36.27,36.28,165534.0298204686,18.0678,18.0827,18.0678,18.0727,165534.0298
2007-04-12 14:30:00,36.28,36.29,36.27,36.28,81042.70209960442,18.0727,18.0777,18.0678,18.0727,81042.7021
2007-04-12 14:40:00,36.28,36.34,36.27,36.33,88244.24383811746,18.0727,18.1026,18.0678,18.0977,88244.2438
2007-04-12 14:50:00,36.33,36.34,36.32,36.32,131352.06410386448,18.0977,18.1026,18.0927,18.0927,131352.0641
2007-04-12 15:00:00,36.33,36.38,36.33,36.36,88954.25499543564,18.0977,18.1226,18.0977,18.1126,88954.255
2007-04-12 15:10:00,36.36,36.38,36.34,36.38,79014.09879298104,18.1126,18.1226,18.1026,18.1226,79014.0988
2007-04-12 15:20:00,36.38,36.4,36.32,36.38,138452.17567704635,18.1226,18.1325,18.0927,18.1226,138452.1757
2007-04-12 15:30:00,36.38,36.39,36.37,36.38,60553.808702708186,18.1226,18.1275,18.1176,18.1226,60553.8087
2007-04-12 15:40:00,36.38,36.38,36.33,36.36,187848.6661933259,18.1226,18.1226,18.0977,18.1126,187848.6662
2007-04-12 15:50:00,36.37,36.39,36.35,36.37,206207.5261182676,18.1176,18.1275,18.1076,18.1176,206207.5261
2007-04-13 09:30:00,36.97,36.97,36.29,36.44,120499.03641342936,18.4165,18.4165,18.0777,18.1525,120499.0364
2007-04-13 09:40:00,36.44,36.49,36.43,36.48,60553.808702708186,18.1525,18.1774,18.1475,18.1724,60553.8087
2007-04-13 09:50:00,36.47,36.49,36.45,36.46,44832.13307637692,18.1674,18.1774,18.1574,18.1624,44832.1331
2007-04-13 10:00:00,36.46,36.46,36.2,36.21,112891.77401359164,18.1624,18.1624,18.0329,18.0379,112891.774
2007-04-13 10:10:00,36.21,36.4,36.21,36.33,57815.194238766606,18.0379,18.1325,18.0379,18.0977,57815.1942
2007-04-13 10:20:00,36.33,36.39,36.32,36.37,55786.59093214322,18.0977,18.1275,18.0927,18.1176,55786.5909
2007-04-13 10:30:00,36.38,36.41,36.36,36.38,83679.88639821483,18.1226,18.1375,18.1126,18.1226,83679.8864
2007-04-13 10:40:00,36.38,36.4,36.31,36.33,90881.42813672786,18.1226,18.1325,18.0877,18.0977,90881.4281
2007-04-13 10:50:00,36.33,36.43,36.33,36.42,43817.83142306522,18.0977,18.1475,18.0977,18.1425,43817.8314
2007-04-13 11:00:00,36.42,36.44,36.39,36.4,93518.61243533828,18.1425,18.1525,18.1275,18.1325,93518.6124
2007-04-13 11:10:00,36.4,36.44,36.39,36.41,69175.37275585759,18.1325,18.1525,18.1275,18.1375,69175.3728
2007-04-13 11:20:00,36.41,36.43,36.41,36.42,42194.948777766505,18.1375,18.1475,18.1375,18.1425,42194.9488
2007-04-13 11:30:00,36.42,36.42,36.41,36.41,47165.02687899381,18.1425,18.1425,18.1375,18.1375,47165.0269
2007-04-13 11:40:00,36.42,36.44,36.42,36.43,45440.71406836393,18.1425,18.1525,18.1425,18.1475,45440.7141
2007-04-13 11:50:00,36.42,36.43,36.4,36.41,37123.44051120804,18.1425,18.1475,18.1325,18.1375,37123.4405
2007-04-13 12:00:00,36.4,36.44,36.4,36.43,57612.33390810427,18.1325,18.1525,18.1325,18.1475,57612.3339
2007-04-13 12:10:00,36.43,36.43,36.42,36.42,14605.943807688407,18.1475,18.1475,18.1425,18.1425,14605.9438
2007-04-13 12:20:00,36.42,36.44,36.39,36.42,48990.76985495487,18.1425,18.1525,18.1275,18.1425,48990.7699
2007-04-13 12:30:00,36.42,36.43,36.38,36.4,48889.339689623695,18.1425,18.1475,18.1226,18.1325,48889.3397
2007-04-13 12:40:00,36.39,36.41,36.39,36.4,22720.357034181965,18.1275,18.1375,18.1275,18.1325,22720.357
2007-04-13 12:50:00,36.4,36.41,36.39,36.39,39862.05497514961,18.1325,18.1375,18.1275,18.1275,39862.055
2007-04-13 13:00:00,36.39,36.4,36.38,36.4,74754.03184907191,18.1275,18.1325,18.1226,18.1325,74754.0318
2007-04-13 13:10:00,36.4,36.4,36.38,36.39,23836.08885282483,18.1325,18.1325,18.1226,18.1275,23836.0889
2007-04-13 13:20:00,36.39,36.4,36.38,36.39,27284.714474084594,18.1275,18.1325,18.1226,18.1275,27284.7145
2007-04-13 13:30:00,36.4,36.41,36.38,36.38,159651.08023126077,18.1325,18.1375,18.1226,18.1226,159651.0802
2007-04-13 13:40:00,36.38,36.39,36.37,36.38,36413.42935388985,18.1226,18.1275,18.1176,18.1226,36413.4294
2007-04-13 13:50:00,36.39,36.39,36.37,36.39,57206.61324677959,18.1275,18.1275,18.1176,18.1275,57206.6132
2007-04-13 14:00:00,36.39,36.39,36.37,36.37,51323.66365757176,18.1275,18.1275,18.1176,18.1176,51323.6637
2007-04-13 14:10:00,36.37,36.39,36.37,36.38,49599.35084694188,18.1176,18.1275,18.1176,18.1226,49599.3508
2007-04-13 14:20:00,36.38,36.43,36.37,36.42,52642.255806876965,18.1226,18.1475,18.1176,18.1425,52642.2558
2007-04-13 14:30:00,36.42,36.43,36.39,36.39,51425.09382290293,18.1425,18.1475,18.1275,18.1275,51425.0938
2007-04-13 14:40:00,36.39,36.4,36.37,36.38,127294.85749061772,18.1275,18.1325,18.1176,18.1226,127294.8575
2007-04-13 14:50:00,36.38,36.39,36.36,36.37,117658.9917841566,18.1226,18.1275,18.1126,18.1176,117658.9918
2007-04-13 15:00:00,36.36,36.39,36.36,36.37,95344.35541129932,18.1126,18.1275,18.1126,18.1176,95344.3554
2007-04-13 15:10:00,36.37,36.38,36.35,36.36,55178.00994015621,18.1176,18.1226,18.1076,18.1126,55178.0099
2007-04-13 15:20:00,36.36,36.39,36.34,36.34,123541.94137336445,18.1126,18.1275,18.1026,18.1026,123541.9414
2007-04-13 15:30:00,36.35,36.39,36.34,36.38,105588.80210974744,18.1076,18.1275,18.1026,18.1226,105588.8021
2007-04-13 15:40:00,36.38,36.38,36.37,36.38,186225.7835480272,18.1226,18.1226,18.1176,18.1226,186225.7835
2007-04-13 15:50:00,36.38,36.4,36.36,36.4,143625.114108936,18.1226,18.1325,18.1126,18.1325,143625.1141
2007-04-16 09:30:00,36.48,36.71,36.48,36.7,74652.60168374075,18.1724,18.287,18.1724,18.282,74652.6017
2007-04-16 09:40:00,36.7,36.7,36.55,36.55,112080.33269094228,18.282,18.282,18.2072,18.2072,112080.3327
2007-04-16 09:50:00,36.56,36.57,36.45,36.46,78811.2384623187,18.2122,18.2172,18.1574,18.1624,78811.2385
2007-04-16 10:00:00,36.46,36.51,36.46,36.47,71305.40622781216,18.1624,18.1873,18.1624,18.1674,71305.4062
2007-04-16 10:10:00,36.47,36.49,36.46,36.46,84187.03722487067,18.1674,18.1774,18.1624,18.1624,84187.0372
2007-04-16 10:20:00,36.47,36.48,36.46,36.47,53250.83679886398,18.1674,18.1724,18.1624,18.1674,53250.8368
2007-04-16 10:30:00,36.48,36.5,36.47,36.48,98184.40004057209,18.1724,18.1823,18.1674,18.1724,98184.4
2007-04-16 10:40:00,36.49,36.57,36.49,36.53,73232.57936910437,18.1774,18.2172,18.1774,18.1973,73232.5794
2007-04-16 10:50:00,36.53,36.54,36.52,36.53,55279.440105487374,18.1973,18.2023,18.1923,18.1973,55279.4401
2007-04-16 11:00:00,36.52,36.54,36.52,36.54,34384.826047266455,18.1923,18.2023,18.1923,18.2023,34384.826
2007-04-16 11:10:00,36.53,36.54,36.51,36.53,41687.79795111066,18.1973,18.2023,18.1873,18.1973,41687.798
2007-04-16 11:20:00,36.52,36.53,36.52,36.53,27183.284308753424,18.1923,18.1973,18.1923,18.1973,27183.2843
2007-04-16 11:30:00,36.53,36.54,36.52,36.53,98387.2603712344,18.1973,18.2023,18.1923,18.1973,98387.2604
2007-04-16 11:40:00,36.53,36.54,36.52,36.54,61263.81986002637,18.1973,18.2023,18.1923,18.2023,61263.8199
2007-04-16 11:50:00,36.54,36.55,36.48,36.53,66233.89796125368,18.2023,18.2072,18.1724,18.1973,66233.898
2007-04-16 12:00:00,36.53,36.54,36.52,36.53,37934.88183385739,18.1973,18.2023,18.1923,18.1973,37934.8818
2007-04-16 12:10:00,36.53,36.54,36.52,36.53,49802.21117760422,18.1973,18.2023,18.1923,18.1973,49802.2112
2007-04-16 12:20:00,36.52,36.54,36.52,36.53,57105.18308144842,18.1923,18.2023,18.1923,18.1973,57105.1831
2007-04-16 12:30:00,36.52,36.53,36.49,36.49,93214.32193934477,18.1923,18.1973,18.1774,18.1774,93214.3219
2007-04-16 12:40:00,36.5,36.53,36.48,36.52,59945.22771072117,18.1823,18.1973,18.1724,18.1923,59945.2277
2007-04-16 12:50:00,36.53,36.55,36.52,36.55,43513.540927071714,18.1973,18.2072,18.1923,18.2072,43513.5409
2007-04-16 13:00:00,36.54,36.55,36.53,36.53,71406.83639314333,18.2023,18.2072,18.1973,18.1973,71406.8364
2007-04-16 13:10:00,36.53,36.54,36.51,36.53,53859.417790851,18.1973,18.2023,18.1873,18.1973,53859.4178
2007-04-16 13:20:00,36.53,36.53,36.5,36.51,60655.23886803936,18.1973,18.1973,18.1823,18.1873,60655.2389
2007-04-16 13:30:00,36.51,36.53,36.51,36.53,36210.56902322751,18.1873,18.1973,18.1873,18.1973,36210.569
2007-04-16 13:40:00,36.53,36.53,36.51,36.52,27284.714474084594,18.1973,18.1973,18.1873,18.1923,27284.7145
2007-04-16 13:50:00,36.52,36.53,36.51,36.52,29617.60827670149,18.1923,18.1973,18.1873,18.1923,29617.6083
2007-04-16 14:00:00,36.52,36.52,36.49,36.49,81651.28309159144,18.1923,18.1923,18.1774,18.1774,81651.2831
2007-04-16 14:10:00,36.49,36.5,36.49,36.5,45542.1442336951,18.1774,18.1823,18.1774,18.1823,45542.1442
2007-04-16 14:20:00,36.5,36.5,36.47,36.48,76985.49548635764,18.1823,18.1823,18.1674,18.1724,76985.4955
2007-04-16 14:30:00,36.48,36.49,36.47,36.48,37123.44051120804,18.1724,18.1774,18.1674,18.1724,37123.4405
2007-04-16 14:40:00,36.49,36.49,36.48,36.48,17750.27893295466,18.1774,18.1774,18.1724,18.1724,17750.2789
2007-04-16 14:50:00,36.49,36.5,36.47,36.48,201338.87818237144,18.1774,18.1823,18.1674,18.1724,201338.8782
2007-04-16 15:00:00,36.48,36.49,36.47,36.48,83071.30540622781,18.1724,18.1774,18.1674,18.1724,83071.3054
2007-04-16 15:10:00,36.48,36.49,36.47,36.48,72725.42854244853,18.1724,18.1774,18.1674,18.1724,72725.4285
2007-04-16 15:20:00,36.49,36.52,36.48,36.51,61973.83101734456,18.1774,18.1923,18.1724,18.1873,61973.831
2007-04-16 15:30:00,36.5,36.53,36.5,36.52,65219.59630794198,18.1823,18.1973,18.1823,18.1923,65219.5963
2007-04-16 15:40:00,36.53,36.53,36.52,36.53,59032.35622274064,18.1973,18.1973,18.1923,18.1973,59032.3562
2007-04-16 15:50:00,36.53,36.53,36.52,36.52,197991.68272644284,18.1973,18.1973,18.1923,18.1923,197991.6827
2007-04-17 09:30:00,36.53,36.58,36.31,36.33,103255.90830713054,18.1973,18.2222,18.0877,18.0977,103255.9083
2007-04-17 09:40:00,36.33,36.36,36.27,36.34,116137.53930418906,18.0977,18.1126,18.0678,18.1026,116137.5393
2007-04-17 09:50:00,36.34,36.36,36.28,36.36,80636.98143827975,18.1026,18.1126,18.0727,18.1126,80636.9814
2007-04-17 10:00:00,36.36,36.42,36.35,36.4,86012.78020083172,18.1126,18.1425,18.1076,18.1325,86012.7802
2007-04-17 10:10:00,36.38,36.4,36.37,36.39,61973.83101734456,18.1226,18.1325,18.1176,18.1275,61973.831
2007-04-17 10:20:00,36.38,36.39,36.37,36.37,68363.93143320824,18.1226,18.1275,18.1176,18.1176,68363.9314
2007-04-17 10:30:00,36.37,36.39,36.36,36.36,74044.02069175373,18.1176,18.1275,18.1126,18.1126,74044.0207
2007-04-17 10:40:00,36.36,36.42,36.36,36.42,101125.874835176,18.1126,18.1425,18.1126,18.1425,101125.8748
2007-04-17 10:50:00,36.42,36.48,36.41,36.43,51729.38431889644,18.1425,18.1724,18.1375,18.1475,51729.3843
2007-04-17 11:00:00,36.43,36.46,36.43,36.44,62988.132670656254,18.1475,18.1624,18.1475,18.1525,62988.1327
2007-04-17 11:10:00,36.43,36.44,36.39,36.4,41079.216959123645,18.1475,18.1525,18.1275,18.1325,41079.217
2007-04-17 11:20:00,36.41,36.42,36.39,36.39,26777.563647428746,18.1375,18.1425,18.1275,18.1275,26777.5636
2007-04-17 11:30:00,36.39,36.4,36.33,36.34,106400.2434323968,18.1275,18.1325,18.0977,18.1026,106400.2434
2007-04-17 11:40:00,36.34,36.35,36.26,36.26,87128.5120194746,18.1026,18.1076,18.0628,18.0628,87128.512
2007-04-17 11:50:00,36.26,36.31,36.24,36.26,59235.216553402985,18.0628,18.0877,18.0528,18.0628,59235.2166
2007-04-17 12:00:00,36.26,36.29,36.23,36.24,81448.4227609291,18.0628,18.0777,18.0478,18.0528,81448.4228
2007-04-17 12:10:00,36.23,36.23,36.22,36.23,28197.58596206512,18.0478,18.0478,18.0429,18.0478,28197.586
2007-04-17 12:20:00,36.23,36.28,36.23,36.27,35500.55786590932,18.0478,18.0727,18.0478,18.0678,35500.5579
2007-04-17 12:30:00,36.28,36.28,36.27,36.28,38644.89299117558,18.0727,18.0727,18.0678,18.0727,38644.893
2007-04-17 12:40:00,36.28,36.28,36.2,36.23,61770.970686682216,18.0727,18.0727,18.0329,18.0478,61770.9707
2007-04-17 12:50:00,36.24,36.24,36.22,36.23,21807.48554620144,18.0528,18.0528,18.0429,18.0478,21807.4855
2007-04-17 13:00:00,36.23,36.24,36.22,36.23,42296.37894309768,18.0478,18.0528,18.0429,18.0478,42296.3789
2007-04-17 13:10:00,36.22,36.22,36.18,36.22,42093.518612435335,18.0429,18.0429,18.0229,18.0429,42093.5186
2007-04-17 13:20:00,36.22,36.27,36.22,36.27,43310.68059640937,18.0429,18.0678,18.0429,18.0678,43310.6806
2007-04-17 13:30:00,36.27,36.28,36.25,36.27,40470.63596713663,18.0678,18.0727,18.0578,18.0678,40470.636
2007-04-17 13:40:00,36.27,36.28,36.27,36.28,32457.652905974235,18.0678,18.0727,18.0678,18.0727,32457.6529
2007-04-17 13:50:00,36.28,36.32,36.27,36.28,74348.31118774724,18.0727,18.0927,18.0678,18.0727,74348.3112
2007-04-17 14:00:00,36.28,36.29,36.26,36.28,45846.43472968861,18.0727,18.0777,18.0628,18.0727,45846.4347
2007-04-17 14:10:00,36.28,36.33,36.27,36.33,32051.93224464956,18.0727,18.0977,18.0678,18.0977,32051.9322
2007-04-17 14:20:00,36.33,36.41,36.3,36.4,193528.75545187137,18.0977,18.1375,18.0827,18.1325,193528.7555
2007-04-17 14:30:00,36.4,36.46,36.35,36.39,195658.78892382595,18.1325,18.1624,18.1076,18.1275,195658.7889
2007-04-17 14:40:00,36.39,36.46,36.37,36.45,130844.91327720865,18.1275,18.1624,18.1176,18.1574,130844.9133
2007-04-17 14:50:00,36.45,36.56,36.45,36.53,152550.9686580789,18.1574,18.2122,18.1574,18.1973,152550.9687
2007-04-17 15:00:00,36.52,36.56,36.48,36.5,131453.49426919565,18.1923,18.2122,18.1724,18.1823,131453.4943
2007-04-17 15:10:00,36.5,36.55,36.47,36.53,106197.38310173443,18.1823,18.2072,18.1674,18.1973,106197.3831
2007-04-17 15:20:00,36.52,36.58,36.5,36.54,88041.38350745512,18.1923,18.2222,18.1823,18.2023,88041.3835
2007-04-17 15:30:00,36.54,36.6,36.5,36.59,81955.57358758495,18.2023,18.2322,18.1823,18.2272,81955.5736
2007-04-17 15:40:00,36.58,36.59,36.51,36.55,80839.84176894209,18.2222,18.2272,18.1873,18.2072,80839.8418
2007-04-17 15:50:00,36.55,36.61,36.54,36.61,112891.77401359164,18.2072,18.2371,18.2023,18.2371,112891.774
2007-04-18 09:30:00,36.38,36.44,36.31,36.41,66436.75829191602,18.1226,18.1525,18.0877,18.1375,66436.7583
2007-04-18 09:40:00,36.43,36.48,36.38,36.43,45947.86489501978,18.1475,18.1724,18.1226,18.1475,45947.8649
2007-04-18 09:50:00,36.43,36.53,36.4,36.47,65219.59630794198,18.1475,18.1973,18.1325,18.1674,65219.5963
2007-04-18 10:00:00,36.48,36.49,36.37,36.37,53453.69712952632,18.1724,18.1774,18.1176,18.1176,53453.6971
2007-04-18 10:10:00,36.38,36.47,36.3,36.46,66436.75829191602,18.1226,18.1674,18.0827,18.1624,66436.7583
2007-04-18 10:20:00,36.46,36.55,36.46,36.51,58322.34506542246,18.1624,18.2072,18.1624,18.1873,58322.3451
2007-04-18 10:30:00,36.51,36.51,36.35,36.41,110863.17070696826,18.1873,18.1873,18.1076,18.1375,110863.1707
2007-04-18 10:40:00,36.41,36.44,36.36,36.37,42093.518612435335,18.1375,18.1525,18.1126,18.1176,42093.5186
2007-04-18 10:50:00,36.36,36.37,36.32,36.35,66233.89796125368,18.1126,18.1176,18.0927,18.1076,66233.898
2007-04-18 11:00:00,36.36,36.44,36.35,36.42,46455.01572167563,18.1126,18.1525,18.1076,18.1425,46455.0157
2007-04-18 11:10:00,36.41,36.42,36.33,36.33,77796.936809007,18.1375,18.1425,18.0977,18.0977,77796.9368
2007-04-18 11:20:00,36.34,36.34,36.32,36.33,38442.03266051324,18.1026,18.1026,18.0927,18.0977,38442.0327
2007-04-18 11:30:00,36.32,36.33,36.28,36.28,37326.300841870376,18.0927,18.0977,18.0727,18.0727,37326.3008
2007-04-18 11:40:00,36.29,36.33,36.28,36.32,42702.09960442236,18.0777,18.0977,18.0727,18.0927,42702.0996
2007-04-18 11:50:00,36.32,36.32,36.26,36.26,48280.75869763668,18.0927,18.0927,18.0628,18.0628,48280.7587
2007-04-18 12:00:00,36.26,36.28,36.26,36.26,27081.854143422253,18.0628,18.0727,18.0628,18.0628,27081.8541
2007-04-18 12:10:00,36.27,36.27,36.25,36.26,39862.05497514961,18.0678,18.0678,18.0578,18.0628,39862.055
2007-04-18 12:20:00,36.26,36.33,36.25,36.32,77086.92565168881,18.0628,18.0977,18.0578,18.0927,77086.9257
2007-04-18 12:30:00,36.33,36.39,36.32,36.38,53250.83679886398,18.0977,18.1275,18.0927,18.1226,53250.8368
2007-04-18 12:40:00,36.37,36.38,36.33,36.37,43716.40125773405,18.1176,18.1226,18.0977,18.1176,43716.4013
2007-04-18 12:50:00,36.36,36.39,36.36,36.37,12577.340501065017,18.1126,18.1275,18.1126,18.1176,12577.3405
2007-04-18 13:00:00,36.36,36.44,36.36,36.43,46657.87605233797,18.1126,18.1525,18.1126,18.1475,46657.8761
2007-04-18 13:10:00,36.43,36.46,36.42,36.46,33167.664063292425,18.1475,18.1624,18.1425,18.1624,33167.6641
2007-04-18 13:20:00,36.45,36.46,36.43,36.45,23836.08885282483,18.1574,18.1624,18.1475,18.1574,23836.0889
2007-04-18 13:30:00,36.44,36.45,36.4,36.43,38746.32315650675,18.1525,18.1574,18.1325,18.1475,38746.3232
2007-04-18 13:40:00,36.43,36.5,36.42,36.49,36413.42935388985,18.1475,18.1823,18.1425,18.1774,36413.4294
2007-04-18 13:50:00,36.48,36.5,36.43,36.46,36514.85951922102,18.1724,18.1823,18.1475,18.1624,36514.8595
2007-04-18 14:00:00,36.46,36.57,36.46,36.5,54772.28927883152,18.1624,18.2172,18.1624,18.1823,54772.2893
2007-04-18 14:10:00,36.49,36.5,36.47,36.49,27386.14463941576,18.1774,18.1823,18.1674,18.1774,27386.1446
2007-04-18 14:20:00,36.49,36.54,36.49,36.52,56496.602089461405,18.1774,18.2023,18.1774,18.1923,56496.6021
2007-04-18 14:30:00,36.52,36.53,36.47,36.48,60452.378537377015,18.1923,18.1973,18.1674,18.1724,60452.3785
2007-04-18 14:40:00,36.47,36.47,36.38,36.39,82969.87524089664,18.1674,18.1674,18.1226,18.1275,82969.8752
2007-04-18 14:50:00,36.39,36.43,36.38,36.43,92605.74094735774,18.1275,18.1475,18.1226,18.1475,92605.7409
2007-04-18 15:00:00,36.43,36.43,36.35,36.35,174561.3145349427,18.1475,18.1475,18.1076,18.1076,174561.3145
2007-04-18 15:10:00,36.36,36.37,36.35,36.36,94228.62359265646,18.1126,18.1176,18.1076,18.1126,94228.6236
2007-04-18 15:20:00,36.37,36.44,36.36,36.41,95141.495080637,18.1176,18.1525,18.1126,18.1375,95141.4951
2007-04-18 15:30:00,36.41,36.42,36.39,36.39,76579.77482503296,18.1375,18.1425,18.1275,18.1275,76579.7748
2007-04-18 15:40:00,36.39,36.4,36.36,36.39,129424.89096257227,18.1275,18.1325,18.1126,18.1275,129424.891
2007-04-18 15:50:00,36.38,36.39,36.27,36.3,150218.074855462,18.1226,18.1275,18.0678,18.0827,150218.0749
2007-04-19 09:30:00,35.55,36.22,35.55,36.14,96155.79673394868,17.7091,18.0429,17.7091,18.003,96155.7967
2007-04-19 09:40:00,36.14,36.18,36.04,36.17,39152.04381783142,18.003,18.0229,17.9532,18.018,39152.0438
2007-04-19 09:50:00,36.16,36.17,36.08,36.08,54670.85911350035,18.013,18.018,17.9731,17.9731,54670.8591
2007-04-19 10:00:00,36.08,36.19,36.08,36.17,91692.86945937722,17.9731,18.0279,17.9731,18.018,91692.8695
2007-04-19 10:10:00,36.18,36.18,36.1,36.17,56090.88142813673,18.0229,18.0229,17.9831,18.018,56090.8814
2007-04-19 10:20:00,36.17,36.29,36.16,36.29,104675.93062176692,18.018,18.0777,18.013,18.0777,104675.9306
2007-04-19 10:30:00,36.28,36.28,36.23,36.24,54772.28927883152,18.0727,18.0727,18.0478,18.0528,54772.2893
2007-04-19 10:40:00,36.24,36.24,36.19,36.23,57612.33390810427,18.0528,18.0528,18.0279,18.0478,57612.3339
2007-04-19 10:50:00,36.22,36.26,36.19,36.26,46049.29506035095,18.0429,18.0628,18.0279,18.0628,46049.2951
2007-04-19 11:00:00,36.27,36.29,36.27,36.28,37833.45166852622,18.0678,18.0777,18.0678,18.0727,37833.4517
2007-04-19 11:10:00,36.28,36.36,36.28,36.29,102850.18764580588,18.0727,18.1126,18.0727,18.0777,102850.1876
2007-04-19 11:20:00,36.28,36.29,36.23,36.23,30530.47976468201,18.0727,18.0777,18.0478,18.0478,30530.4798
2007-04-19 11:30:00,36.24,36.26,36.23,36.25,36109.13885789634,18.0528,18.0628,18.0478,18.0578,36109.1389
2007-04-19 11:40:00,36.26,36.29,36.24,36.25,65118.16614261081,18.0628,18.0777,18.0528,18.0578,65118.1661
2007-04-19 11:50:00,36.26,36.28,36.22,36.22,42702.09960442236,18.0628,18.0727,18.0429,18.0429,42702.0996
2007-04-19 12:00:00,36.22,36.24,36.21,36.22,27386.14463941576,18.0429,18.0528,18.0379,18.0429,27386.1446
2007-04-19 12:10:00,36.22,36.28,36.22,36.26,58018.05456942895,18.0429,18.0727,18.0429,18.0628,58018.0546
2007-04-19 12:20:00,36.26,36.28,36.22,36.23,40369.20580180546,18.0628,18.0727,18.0429,18.0478,40369.2058
2007-04-19 12:30:00,36.23,36.24,36.21,36.22,36819.15001521452,18.0478,18.0528,18.0379,18.0429,36819.15
2007-04-19 12:40:00,36.21,36.24,36.19,36.2,51425.09382290293,18.0379,18.0528,18.0279,18.0329,51425.0938
2007-04-19 12:50:00,36.21,36.24,36.21,36.23,49092.20002028604,18.0379,18.0528,18.0379,18.0478,49092.2
2007-04-19 13:00:00,36.24,36.25,36.23,36.25,18866.010751597525,18.0528,18.0578,18.0478,18.0578,18866.0108
2007-04-19 13:10:00,36.25,36.26,36.22,36.24,44730.702911045744,18.0578,18.0628,18.0429,18.0528,44730.7029
2007-04-19 13:20:00,36.24,36.24,36.22,36.23,36311.99918855868,18.0528,18.0528,18.0429,18.0478,36311.9992
2007-04-19 13:30:00,36.24,36.27,36.23,36.24,45136.423572370426,18.0528,18.0678,18.0478,18.0528,45136.4236
2007-04-19 13:40:00,36.25,36.27,36.24,36.27,38644.89299117558,18.0578,18.0678,18.0528,18.0678,38644.893
2007-04-19 13:50:00,36.27,36.28,36.26,36.26,38847.75332183792,18.0678,18.0727,18.0628,18.0628,38847.7533
2007-04-19 14:00:00,36.26,36.27,36.21,36.22,40774.92646313013,18.0628,18.0678,18.0379,18.0429,40774.9265
2007-04-19 14:10:00,36.22,36.23,36.18,36.18,66031.03763059134,18.0429,18.0478,18.0229,18.0229,66031.0376
2007-04-19 14:20:00,36.18,36.19,36.16,36.19,64915.30581194847,18.0229,18.0279,18.013,18.0279,64915.3058
2007-04-19 14:30:00,36.19,36.21,36.17,36.2,70392.53473983162,18.0279,18.0379,18.018,18.0329,70392.5347
2007-04-19 14:40:00,36.19,36.23,36.18,36.21,82665.58474490313,18.0279,18.0478,18.0229,18.0379,82665.5847
2007-04-19 14:50:00,36.21,36.22,36.18,36.19,51425.09382290293,18.0379,18.0429,18.0229,18.0279,51425.0938
2007-04-19 15:00:00,36.19,36.2,36.18,36.19,107617.40541637084,18.0279,18.0329,18.0229,18.0279,107617.4054
2007-04-19 15:10:00,36.18,36.19,36.18,36.19,110153.15954965008,18.0229,18.0279,18.0229,18.0279,110153.1595
2007-04-19 15:20:00,36.18,36.19,36.13,36.16,158941.06907394258,18.0229,18.0279,17.998,18.013,158941.0691
2007-04-19 15:30:00,36.16,36.17,36.15,36.16,119079.01409879298,18.013,18.018,18.008,18.013,119079.0141
2007-04-19 15:40:00,36.15,36.21,36.15,36.19,113500.35500557866,18.008,18.0379,18.008,18.0279,113500.355
2007-04-19 15:50:00,36.18,36.19,36.11,36.14,112486.05335226696,18.0229,18.0279,17.9881,18.003,112486.0534
2007-04-20 09:30:00,36.48,36.6,36.27,36.55,517496.7035196268,18.1724,18.2322,18.0678,18.2072,517496.7035
2007-04-20 09:40:00,36.54,36.69,36.54,36.66,72623.99837711736,18.2023,18.277,18.2023,18.262,72623.9984
2007-04-20 09:50:00,36.65,36.67,36.55,36.66,85505.62937417589,18.2571,18.267,18.2072,18.262,85505.6294
2007-04-20 10:00:00,36.66,36.71,36.66,36.71,95851.50623795515,18.262,18.287,18.262,18.287,95851.5062
2007-04-20 10:10:00,36.71,36.74,36.7,36.72,51120.80332690942,18.287,18.3019,18.282,18.2919,51120.8033
2007-04-20 10:20:00,36.71,36.74,36.71,36.73,47672.17770564966,18.287,18.3019,18.287,18.2969,47672.1777
2007-04-20 10:30:00,36.73,36.75,36.71,36.71,68871.08225986408,18.2969,18.3069,18.287,18.287,68871.0823
2007-04-20 10:40:00,36.71,36.72,36.7,36.7,28501.87645805863,18.287,18.2919,18.282,18.282,28501.8765
2007-04-20 10:50:00,36.71,36.71,36.63,36.63,91997.15995537072,18.287,18.287,18.2471,18.2471,91997.16
2007-04-20 11:00:00,36.63,36.64,36.61,36.62,55583.73060148088,18.2471,18.2521,18.2371,18.2421,55583.7306
2007-04-20 11:10:00,36.63,36.68,36.62,36.62,68465.3615985394,18.2471,18.272,18.2421,18.2421,68465.3616
2007-04-20 11:20:00,36.62,36.63,36.61,36.62,55583.73060148088,18.2421,18.2471,18.2371,18.2421,55583.7306
2007-04-20 11:30:00,36.62,36.63,36.61,36.61,62278.12151333807,18.2421,18.2471,18.2371,18.2371,62278.1215
2007-04-20 11:40:00,36.61,36.62,36.6,36.61,54569.42894816919,18.2371,18.2421,18.2322,18.2371,54569.4289
2007-04-20 11:50:00,36.6,36.61,36.54,36.58,85911.35003550055,18.2322,18.2371,18.2023,18.2222,85911.35
2007-04-20 12:00:00,36.57,36.61,36.56,36.61,73334.00953443554,18.2172,18.2371,18.2122,18.2371,73334.0095
2007-04-20 12:10:00,36.62,36.62,36.59,36.6,46860.7363830003,18.2421,18.2421,18.2272,18.2322,46860.7364
2007-04-20 12:20:00,36.59,36.59,36.54,36.56,43817.83142306522,18.2272,18.2272,18.2023,18.2122,43817.8314
2007-04-20 12:30:00,36.55,36.59,36.51,36.52,45542.1442336951,18.2072,18.2272,18.1873,18.1923,45542.1442
2007-04-20 12:40:00,36.51,36.57,36.5,36.57,50715.08266558475,18.1873,18.2172,18.1823,18.2172,50715.0827
2007-04-20 12:50:00,36.56,36.57,36.55,36.56,23633.22852216249,18.2122,18.2172,18.2072,18.2122,23633.2285
2007-04-20 13:00:00,36.56,36.56,36.54,36.56,40977.78679379248,18.2122,18.2122,18.2023,18.2122,40977.7868
2007-04-20 13:10:00,36.55,36.61,36.55,36.61,56800.89258545492,18.2072,18.2371,18.2072,18.2371,56800.8926
2007-04-20 13:20:00,36.6,36.61,36.58,36.59,35399.12770057815,18.2322,18.2371,18.2222,18.2272,35399.1277
2007-04-20 13:30:00,36.58,36.59,36.54,36.55,35399.12770057815,18.2222,18.2272,18.2023,18.2072,35399.1277
2007-04-20 13:40:00,36.54,36.57,36.54,36.57,42397.809108428846,18.2023,18.2172,18.2023,18.2172,42397.8091
2007-04-20 13:50:00,36.57,36.57,36.51,36.53,41484.93762044832,18.2172,18.2172,18.1873,18.1973,41484.9376
2007-04-20 14:00:00,36.52,36.53,36.51,36.52,46860.7363830003,18.1923,18.1973,18.1873,18.1923,46860.7364
2007-04-20 14:10:00,36.52,36.59,36.52,36.58,36717.71984988335,18.1923,18.2272,18.1923,18.2222,36717.7198
2007-04-20 14:20:00,36.59,36.59,36.57,36.58,43310.68059640937,18.2272,18.2272,18.2172,18.2222,43310.6806
2007-04-20 14:30:00,36.57,36.59,36.57,36.58,51932.24464955878,18.2172,18.2272,18.2172,18.2222,51932.2446
2007-04-20 14:40:00,36.58,36.63,36.58,36.62,51830.81448422761,18.2222,18.2471,18.2222,18.2421,51830.8145
2007-04-20 14:50:00,36.62,36.62,36.58,36.59,51729.38431889644,18.2421,18.2421,18.2222,18.2272,51729.3843
2007-04-20 15:00:00,36.59,36.59,36.58,36.59,20488.89339689624,18.2272,18.2272,18.2222,18.2272,20488.8934
2007-04-20 15:10:00,36.58,36.63,36.58,36.59,45136.423572370426,18.2222,18.2471,18.2222,18.2272,45136.4236
2007-04-20 15:20:00,36.59,36.62,36.58,36.61,80535.55127294858,18.2272,18.2421,18.2222,18.2371,80535.5513
2007-04-20 15:30:00,36.6,36.64,36.6,36.63,70189.67440916928,18.2322,18.2521,18.2322,18.2471,70189.6744
2007-04-20 15:40:00,36.63,36.67,36.62,36.63,89968.55664874734,18.2471,18.267,18.2421,18.2471,89968.5566
2007-04-20 15:50:00,36.63,36.7,36.6,36.68,200628.86702505325,18.2471,18.282,18.2322,18.272,200628.867
2007-04-23 09:30:00,36.72,36.74,36.68,36.71,55076.57977482503,18.2919,18.3019,18.272,18.287,55076.5798
2007-04-23 09:40:00,36.69,36.85,36.69,36.83,47976.46820164317,18.277,18.3567,18.277,18.3467,47976.4682
2007-04-23 09:50:00,36.83,36.93,36.81,36.88,54467.99878283802,18.3467,18.3965,18.3368,18.3716,54467.9988
2007-04-23 10:00:00,36.87,36.88,36.75,36.87,47570.747540318494,18.3667,18.3716,18.3069,18.3667,47570.7475
2007-04-23 10:10:00,36.87,36.89,36.84,36.84,69175.37275585759,18.3667,18.3766,18.3517,18.3517,69175.3728
2007-04-23 10:20:00,36.84,36.84,36.75,36.78,40166.34547114312,18.3517,18.3517,18.3069,18.3218,40166.3455
2007-04-23 10:30:00,36.78,36.79,36.78,36.78,27487.57480474693,18.3218,18.3268,18.3218,18.3218,27487.5748
2007-04-23 10:40:00,36.78,36.8,36.78,36.8,33167.664063292425,18.3218,18.3318,18.3218,18.3318,33167.6641
2007-04-23 10:50:00,36.8,36.82,36.77,36.79,55583.73060148088,18.3318,18.3417,18.3168,18.3268,55583.7306
2007-04-23 11:00:00,36.8,36.8,36.72,36.72,38644.89299117558,18.3318,18.3318,18.2919,18.2919,38644.893
2007-04-23 11:10:00,36.72,36.8,36.72,36.8,57612.33390810427,18.2919,18.3318,18.2919,18.3318,57612.3339
2007-04-23 11:20:00,36.79,36.8,36.76,36.78,35804.84836190283,18.3268,18.3318,18.3119,18.3218,35804.8484
2007-04-23 11:30:00,36.77,36.78,36.75,36.75,19474.59174358454,18.3168,18.3218,18.3069,18.3069,19474.5917
2007-04-23 11:40:00,36.75,36.75,36.72,36.74,29820.46860736383,18.3069,18.3069,18.2919,18.3019,29820.4686
2007-04-23 11:50:00,36.74,36.77,36.73,36.77,28096.15579673395,18.3019,18.3168,18.2969,18.3168,28096.1558
2007-04-23 12:00:00,36.77,36.79,36.77,36.79,17243.128106298813,18.3168,18.3268,18.3168,18.3268,17243.1281
2007-04-23 12:10:00,36.79,36.79,36.77,36.78,19271.731412922203,18.3268,18.3268,18.3168,18.3218,19271.7314
2007-04-23 12:20:00,36.77,36.78,36.77,36.77,21097.474388883253,18.3168,18.3218,18.3168,18.3168,21097.4744
2007-04-23 12:30:00,36.77,36.79,36.77,36.78,17344.558271629983,18.3168,18.3268,18.3168,18.3218,17344.5583
2007-04-23 12:40:00,36.77,36.79,36.77,36.77,20590.323562227408,18.3168,18.3268,18.3168,18.3168,20590.3236
2007-04-23 12:50:00,36.78,36.79,36.77,36.79,20387.463231565067,18.3218,18.3268,18.3168,18.3268,20387.4632
2007-04-23 13:00:00,36.78,36.79,36.77,36.79,21908.91571153261,18.3218,18.3268,18.3168,18.3268,21908.9157
2007-04-23 13:10:00,36.79,36.8,36.78,36.8,23430.36819150015,18.3268,18.3318,18.3218,18.3318,23430.3682
2007-04-23 13:20:00,36.8,36.81,36.79,36.79,14605.943807688407,18.3318,18.3368,18.3268,18.3268,14605.9438
2007-04-23 13:30:00,36.79,36.79,36.77,36.77,31139.06075666904,18.3268,18.3268,18.3168,18.3168,31139.0608
2007-04-23 13:40:00,36.78,36.78,36.74,36.75,58322.34506542246,18.3218,18.3218,18.3019,18.3069,58322.3451
2007-04-23 13:50:00,36.75,36.76,36.73,36.75,39253.47398316259,18.3069,18.3119,18.2969,18.3069,39253.474
2007-04-23 14:00:00,36.75,36.78,36.72,36.78,60959.52936403286,18.3069,18.3218,18.2919,18.3218,60959.5294
2007-04-23 14:10:00,36.78,36.78,36.71,36.72,50917.94299624708,18.3218,18.3218,18.287,18.2919,50917.943
2007-04-23 14:20:00,36.72,36.72,36.71,36.71,39760.62480981844,18.2919,18.2919,18.287,18.287,39760.6248
2007-04-23 14:30:00,36.71,36.71,36.66,36.67,50512.22233492241,18.287,18.287,18.262,18.267,50512.2223
2007-04-23 14:40:00,36.67,36.67,36.64,36.65,85099.9087128512,18.267,18.267,18.2521,18.2571,85099.9087
2007-04-23 14:50:00,36.65,36.65,36.62,36.63,62278.12151333807,18.2571,18.2571,18.2421,18.2471,62278.1215
2007-04-23 15:00:00,36.63,36.69,36.61,36.69,113094.63434425398,18.2471,18.277,18.2371,18.277,113094.6343
2007-04-23 15:10:00,36.7,36.71,36.68,36.69,47469.31737498733,18.282,18.287,18.272,18.277,47469.3174
2007-04-23 15:20:00,36.69,36.71,36.69,36.71,52642.255806876965,18.277,18.287,18.277,18.287,52642.2558
2007-04-23 15:30:00,36.71,36.73,36.7,36.72,70595.39507049396,18.287,18.2969,18.282,18.2919,70595.3951
2007-04-23 15:40:00,36.72,36.73,36.68,36.71,85911.35003550055,18.2919,18.2969,18.272,18.287,85911.35
2007-04-23 15:50:00,36.71,36.71,36.64,36.65,81042.70209960442,18.287,18.287,18.2521,18.2571,81042.7021
2007-04-24 09:30:00,36.68,36.86,36.67,36.75,54265.13845217568,18.272,18.3617,18.267,18.3069,54265.1385
2007-04-24 09:40:00,36.75,36.81,36.63,36.81,109544.57855766304,18.3069,18.3368,18.2471,18.3368,109544.5786
2007-04-24 09:50:00,36.81,36.83,36.8,36.82,37630.59133786388,18.3368,18.3467,18.3318,18.3417,37630.5913
2007-04-24 10:00:00,36.82,36.82,36.55,36.62,132772.08641850087,18.3417,18.3417,18.2072,18.2421,132772.0864
2007-04-24 10:10:00,36.62,36.63,36.55,36.56,41789.22811644183,18.2421,18.2471,18.2072,18.2122,41789.2281
2007-04-24 10:20:00,36.55,36.55,36.38,36.43,106501.67359772796,18.2072,18.2072,18.1226,18.1475,106501.6736
2007-04-24 10:30:00,36.42,36.49,36.38,36.46,187037.22487067647,18.1425,18.1774,18.1226,18.1624,187037.2249
2007-04-24 10:40:00,36.46,36.46,36.35,36.36,60249.518206714674,18.1624,18.1624,18.1076,18.1126,60249.5182
2007-04-24 10:50:00,36.36,36.39,36.33,36.33,44020.69175372756,18.1126,18.1275,18.0977,18.0977,44020.6918
2007-04-24 11:00:00,36.33,36.4,36.3,36.4,70493.9649051628,18.0977,18.1325,18.0827,18.1325,70493.9649
2007-04-24 11:10:00,36.4,36.41,36.31,36.33,71001.11573181865,18.1325,18.1375,18.0877,18.0977,71001.1157
2007-04-24 11:20:00,36.33,36.34,36.3,36.32,33979.10538594178,18.0977,18.1026,18.0827,18.0927,33979.1054
2007-04-24 11:30:00,36.32,36.35,36.32,36.33,30124.759103357337,18.0927,18.1076,18.0927,18.0977,30124.7591
2007-04-24 11:40:00,36.32,36.33,36.29,36.3,54975.14960949386,18.0927,18.0977,18.0777,18.0827,54975.1496
2007-04-24 11:50:00,36.3,36.36,36.29,36.34,99604.42235520844,18.0827,18.1126,18.0777,18.1026,99604.4224
2007-04-24 12:00:00,36.33,36.43,36.33,36.42,43513.540927071714,18.0977,18.1475,18.0977,18.1425,43513.5409
2007-04-24 12:10:00,36.41,36.41,36.36,36.38,31544.781417993712,18.1375,18.1375,18.1126,18.1226,31544.7814
2007-04-24 12:20:00,36.38,36.41,36.36,36.38,57916.624404097776,18.1226,18.1375,18.1126,18.1226,57916.6244
2007-04-24 12:30:00,36.38,36.39,36.36,36.37,22517.496703519628,18.1226,18.1275,18.1126,18.1176,22517.4967
2007-04-24 12:40:00,36.37,36.37,36.32,36.32,18358.85992494168,18.1176,18.1176,18.0927,18.0927,18358.8599
2007-04-24 12:50:00,36.32,36.35,36.31,36.34,9838.72603712344,18.0927,18.1076,18.0877,18.1026,9838.726
2007-04-24 13:00:00,36.34,36.35,36.28,36.32,40673.49629779896,18.1026,18.1076,18.0727,18.0927,40673.4963
2007-04-24 13:10:00,36.32,36.35,36.32,36.34,15518.815295668932,18.0927,18.1076,18.0927,18.1026,15518.8153
2007-04-24 13:20:00,36.35,36.35,36.3,36.31,42397.809108428846,18.1076,18.1076,18.0827,18.0877,42397.8091
2007-04-24 13:30:00,36.32,36.37,36.32,36.36,53352.26696419515,18.0927,18.1176,18.0927,18.1126,53352.267
2007-04-24 13:40:00,36.35,36.36,36.34,36.35,32254.79257531189,18.1076,18.1126,18.1026,18.1076,32254.7926
2007-04-24 13:50:00,36.36,36.37,36.34,36.36,19576.02190891571,18.1126,18.1176,18.1026,18.1126,19576.0219
2007-04-24 14:00:00,36.37,36.44,36.37,36.44,77289.78598235115,18.1176,18.1525,18.1176,18.1525,77289.786
2007-04-24 14:10:00,36.44,36.48,36.43,36.44,54975.14960949386,18.1525,18.1724,18.1475,18.1525,54975.1496
2007-04-24 14:20:00,36.43,36.44,36.4,36.4,30226.189268688508,18.1475,18.1525,18.1325,18.1325,30226.1893
2007-04-24 14:30:00,36.4,36.41,36.38,36.38,18054.56942894817,18.1325,18.1375,18.1226,18.1226,18054.5694
2007-04-24 14:40:00,36.37,36.38,36.3,36.31,59640.93721472766,18.1176,18.1226,18.0827,18.0877,59640.9372
2007-04-24 14:50:00,36.3,36.35,36.3,36.32,51222.23349224059,18.0827,18.1076,18.0827,18.0927,51222.2335
2007-04-24 15:00:00,36.34,36.38,36.32,36.35,33471.95455928593,18.1026,18.1226,18.0927,18.1076,33471.9546
2007-04-24 15:10:00,36.35,36.36,36.32,36.34,39456.33431382493,18.1076,18.1126,18.0927,18.1026,39456.3343
2007-04-24 15:20:00,36.33,36.34,36.32,36.32,16837.407444974135,18.0977,18.1026,18.0927,18.0927,16837.4074
2007-04-24 15:30:00,36.32,36.42,36.32,36.38,77898.36697433816,18.0927,18.1425,18.0927,18.1226,77898.367
2007-04-24 15:40:00,36.38,36.39,36.33,36.36,143929.4046049295,18.1226,18.1275,18.0977,18.1126,143929.4046
2007-04-24 15:50:00,36.37,36.41,36.34,36.38,108733.1372350137,18.1176,18.1375,18.1026,18.1226,108733.1372
2007-04-25 09:30:00,36.68,36.86,36.6,36.72,100821.58433918247,18.272,18.3617,18.2322,18.2919,100821.5843
2007-04-25 09:40:00,36.72,36.82,36.7,36.74,55279.440105487374,18.2919,18.3417,18.282,18.3019,55279.4401
2007-04-25 09:50:00,36.74,36.79,36.7,36.71,32153.362409980728,18.3019,18.3268,18.282,18.287,32153.3624
2007-04-25 10:00:00,36.71,36.79,36.64,36.74,29313.31778070798,18.287,18.3268,18.2521,18.3019,29313.3178
2007-04-25 10:10:00,36.74,36.76,36.67,36.73,55178.00994015621,18.3019,18.3119,18.267,18.2969,55178.0099
2007-04-25 10:20:00,36.72,36.79,36.72,36.77,29617.60827670149,18.2919,18.3268,18.2919,18.3168,29617.6083
2007-04-25 10:30:00,36.77,36.79,36.76,36.78,44426.41241505224,18.3168,18.3268,18.3119,18.3218,44426.4124
2007-04-25 10:40:00,36.78,36.78,36.71,36.73,40774.92646313013,18.3218,18.3218,18.287,18.2969,40774.9265
2007-04-25 10:50:00,36.74,36.74,36.7,36.72,80129.8306116239,18.3019,18.3019,18.282,18.2919,80129.8306
2007-04-25 11:00:00,36.71,36.74,36.71,36.74,77796.936809007,18.287,18.3019,18.287,18.3019,77796.9368
2007-04-25 11:10:00,36.73,36.74,36.72,36.73,49802.21117760422,18.2969,18.3019,18.2919,18.2969,49802.2112
2007-04-25 11:20:00,36.73,36.78,36.72,36.78,34283.395881935285,18.2969,18.3218,18.2919,18.3218,34283.3959
2007-04-25 11:30:00,36.78,36.79,36.71,36.71,75464.0430063901,18.3218,18.3268,18.287,18.287,75464.043
2007-04-25 11:40:00,36.71,36.72,36.68,36.72,84694.18805152652,18.287,18.2919,18.272,18.2919,84694.1881
2007-04-25 11:50:00,36.7,36.85,36.7,36.84,54772.28927883152,18.282,18.3567,18.282,18.3517,54772.2893
2007-04-25 12:00:00,36.85,36.85,36.78,36.78,93620.04260066945,18.3567,18.3567,18.3218,18.3218,93620.0426
2007-04-25 12:10:00,36.79,36.81,36.78,36.8,15518.815295668932,18.3268,18.3368,18.3218,18.3318,15518.8153
2007-04-25 12:20:00,36.81,36.81,36.75,36.77,59235.216553402985,18.3368,18.3368,18.3069,18.3168,59235.2166
2007-04-25 12:30:00,36.78,36.8,36.77,36.8,33269.094228623595,18.3218,18.3318,18.3168,18.3318,33269.0942
2007-04-25 12:40:00,36.8,36.88,36.8,36.88,50613.65250025358,18.3318,18.3716,18.3318,18.3716,50613.6525
2007-04-25 12:50:00,36.88,36.93,36.87,36.88,56395.17192413024,18.3716,18.3965,18.3667,18.3716,56395.1719
2007-04-25 13:00:00,36.88,36.9,36.87,36.88,36819.15001521452,18.3716,18.3816,18.3667,18.3716,36819.15
2007-04-25 13:10:00,36.89,36.95,36.88,36.95,42194.948777766505,18.3766,18.4065,18.3716,18.4065,42194.9488
2007-04-25 13:20:00,36.95,36.97,36.94,36.96,51425.09382290293,18.4065,18.4165,18.4015,18.4115,51425.0938
2007-04-25 13:30:00,36.97,36.97,36.95,36.96,28096.15579673395,18.4165,18.4165,18.4065,18.4115,28096.1558
2007-04-25 13:40:00,36.97,37.02,36.96,37.01,94431.4839233188,18.4165,18.4414,18.4115,18.4364,94431.4839
2007-04-25 13:50:00,37.02,37.02,36.96,36.97,42194.948777766505,18.4414,18.4414,18.4115,18.4165,42194.9488
2007-04-25 14:00:00,36.98,37.0,36.94,36.99,60553.808702708186,18.4215,18.4314,18.4015,18.4264,60553.8087
2007-04-25 14:10:00,37.0,37.08,36.99,37.08,29313.31778070798,18.4314,18.4713,18.4264,18.4713,29313.3178
2007-04-25 14:20:00,37.08,37.15,37.07,37.15,46860.7363830003,18.4713,18.5061,18.4663,18.5061,46860.7364
2007-04-25 14:30:00,37.15,37.19,37.13,37.18,61162.3896946952,18.5061,18.5261,18.4962,18.5211,61162.3897
2007-04-25 14:40:00,37.18,37.22,37.17,37.19,61669.54052135105,18.5211,18.541,18.5161,18.5261,61669.5405
2007-04-25 14:50:00,37.19,37.2,37.17,37.19,50613.65250025358,18.5261,18.531,18.5161,18.5261,50613.6525
2007-04-25 15:00:00,37.2,37.25,37.2,37.23,77391.21614768232,18.531,18.556,18.531,18.546,77391.2161
2007-04-25 15:10:00,37.24,37.27,37.23,37.27,52946.54630287048,18.551,18.5659,18.546,18.5659,52946.5463
2007-04-25 15:20:00,37.27,37.31,37.26,37.29,86317.07069682523,18.5659,18.5858,18.5609,18.5759,86317.0707
2007-04-25 15:30:00,37.29,37.31,37.25,37.25,77188.35581701998,18.5759,18.5858,18.556,18.556,77188.3558
2007-04-25 15:40:00,37.25,37.28,37.23,37.28,90171.41697940968,18.556,18.5709,18.546,18.5709,90171.417
2007-04-25 15:50:00,37.28,37.28,37.22,37.22,130642.0529465463,18.5709,18.5709,18.541,18.541,130642.0529
2007-04-26 09:30:00,37.17,37.3,37.09,37.1,52845.116137539306,18.5161,18.5809,18.4762,18.4812,52845.1161
2007-04-26 09:40:00,37.1,37.12,36.96,37.07,92098.59012070188,18.4812,18.4912,18.4115,18.4663,92098.5901
2007-04-26 09:50:00,37.06,37.07,36.87,36.98,93518.61243533828,18.4613,18.4663,18.3667,18.4215,93518.6124
2007-04-26 10:00:00,36.98,36.99,36.89,36.97,57308.04341211076,18.4215,18.4264,18.3766,18.4165,57308.0434
2007-04-26 10:10:00,36.96,37.06,36.95,36.95,60046.65787605234,18.4115,18.4613,18.4065,18.4065,60046.6579
2007-04-26 10:20:00,36.96,37.03,36.94,36.95,67856.78060655239,18.4115,18.4464,18.4015,18.4065,67856.7806
2007-04-26 10:30:00,36.95,37.06,36.95,37.01,67856.78060655239,18.4065,18.4613,18.4065,18.4364,67856.7806
2007-04-26 10:40:00,37.01,37.03,36.99,37.02,83679.88639821483,18.4364,18.4464,18.4264,18.4414,83679.8864
2007-04-26 10:50:00,37.01,37.05,37.0,37.04,47367.88720965615,18.4364,18.4563,18.4314,18.4513,47367.8872
2007-04-26 11:00:00,37.04,37.04,36.98,36.99,65422.45663860432,18.4513,18.4513,18.4215,18.4264,65422.4566
2007-04-26 11:10:00,36.99,37.02,36.99,36.99,69378.23308651993,18.4264,18.4414,18.4264,18.4264,69378.2331
2007-04-26 11:20:00,36.99,37.01,36.98,37.01,31037.630591337864,18.4264,18.4364,18.4215,18.4364,31037.6306
2007-04-26 11:30:00,37.01,37.04,36.99,37.04,66233.89796125368,18.4364,18.4513,18.4264,18.4513,66233.898
2007-04-26 11:40:00,37.03,37.1,37.01,37.03,162592.55502586468,18.4464,18.4812,18.4364,18.4464,162592.555
2007-04-26 11:50:00,37.02,37.1,37.01,37.1,81955.57358758495,18.4414,18.4812,18.4364,18.4812,81955.5736
2007-04-26 12:00:00,37.09,37.14,37.06,37.14,65523.88680393549,18.4762,18.5012,18.4613,18.5012,65523.8868
2007-04-26 12:10:00,37.14,37.17,37.09,37.17,96865.80789126686,18.5012,18.5161,18.4762,18.5161,96865.8079
2007-04-26 12:20:00,37.18,37.18,37.14,37.17,32254.79257531189,18.5211,18.5211,18.5012,18.5161,32254.7926
2007-04-26 12:30:00,37.17,37.18,37.15,37.15,29820.46860736383,18.5161,18.5211,18.5061,18.5061,29820.4686
2007-04-26 12:40:00,37.15,37.41,37.15,37.36,110356.0198803124,18.5061,18.6357,18.5061,18.6107,110356.0199
2007-04-26 12:50:00,37.37,37.46,37.31,37.32,101024.44466984482,18.6157,18.6606,18.5858,18.5908,101024.4447
2007-04-26 13:00:00,37.32,37.33,37.3,37.31,14707.373973019576,18.5908,18.5958,18.5809,18.5858,14707.374
2007-04-26 13:10:00,37.31,37.43,37.3,37.42,35804.84836190283,18.5858,18.6456,18.5809,18.6406,35804.8484
2007-04-26 13:20:00,37.43,37.43,37.37,37.4,38239.172329850895,18.6456,18.6456,18.6157,18.6307,38239.1723
2007-04-26 13:30:00,37.4,37.42,37.4,37.4,26168.982655441727,18.6307,18.6406,18.6307,18.6307,26168.9827
2007-04-26 13:40:00,37.41,37.41,37.36,37.39,53453.69712952632,18.6357,18.6357,18.6107,18.6257,53453.6971
2007-04-26 13:50:00,37.4,37.46,37.4,37.45,40977.78679379248,18.6307,18.6606,18.6307,18.6556,40977.7868
2007-04-26 14:00:00,37.44,37.54,37.42,37.51,178517.0909828583,18.6506,18.7004,18.6406,18.6855,178517.091
2007-04-26 14:10:00,37.52,37.68,37.52,37.67,116543.25996551376,18.6905,18.7702,18.6905,18.7652,116543.26
2007-04-26 14:20:00,37.67,37.74,37.64,37.73,92808.60127802008,18.7652,18.8,18.7502,18.7951,92808.6013
2007-04-26 14:30:00,37.73,37.74,37.41,37.66,76478.34465970179,18.7951,18.8,18.6357,18.7602,76478.3447
2007-04-26 14:40:00,37.65,37.7,37.65,37.69,55583.73060148088,18.7552,18.7801,18.7552,18.7751,55583.7306
2007-04-26 14:50:00,37.69,37.69,37.65,37.66,36109.13885789634,18.7751,18.7751,18.7552,18.7602,36109.1389
2007-04-26 15:00:00,37.66,37.68,37.65,37.66,51932.24464955878,18.7602,18.7702,18.7552,18.7602,51932.2446
2007-04-26 15:10:00,37.65,37.69,37.62,37.68,94025.76326199411,18.7552,18.7751,18.7403,18.7702,94025.7633
2007-04-26 15:20:00,37.68,37.77,37.67,37.75,84085.60705953951,18.7702,18.815,18.7652,18.805,84085.6071
2007-04-26 15:30:00,37.75,37.78,37.7,37.77,175372.75585759204,18.805,18.82,18.7801,18.815,175372.7559
2007-04-26 15:40:00,37.76,37.81,37.75,37.8,350339.7910538594,18.81,18.8349,18.805,18.8299,350339.7911
2007-04-26 15:50:00,37.81,37.81,37.62,37.62,283294.4517699564,18.8349,18.8349,18.7403,18.7403,283294.4518
2007-04-27 09:30:00,37.51,37.64,37.21,37.21,52135.10498022112,18.6855,18.7502,18.536,18.536,52135.105
2007-04-27 09:40:00,37.21,37.25,36.98,37.01,109848.86905365656,18.536,18.556,18.4215,18.4364,109848.8691
2007-04-27 09:50:00,36.99,37.23,36.99,37.22,93924.33309666294,18.4264,18.546,18.4264,18.541,93924.3331
2007-04-27 10:00:00,37.22,37.26,37.16,37.16,64103.86448929912,18.541,18.5609,18.5111,18.5111,64103.8645
2007-04-27 10:10:00,37.17,37.18,37.11,37.13,50005.07150826656,18.5161,18.5211,18.4862,18.4962,50005.0715
2007-04-27 10:20:00,37.13,37.14,37.03,37.03,62176.6913480069,18.4962,18.5012,18.4464,18.4464,62176.6913
2007-04-27 10:30:00,37.03,37.05,36.97,37.05,122933.36038137742,18.4464,18.4563,18.4165,18.4563,122933.3604
2007-04-27 10:40:00,37.05,37.05,36.91,36.93,111268.89136829293,18.4563,18.4563,18.3866,18.3965,111268.8914
2007-04-27 10:50:00,36.94,36.99,36.94,36.96,75768.33350238361,18.4015,18.4264,18.4015,18.4115,75768.3335
2007-04-27 11:00:00,36.97,37.03,36.95,37.03,59843.79754539,18.4165,18.4464,18.4065,18.4464,59843.7975
2007-04-27 11:10:00,37.03,37.04,37.0,37.01,33573.3847246171,18.4464,18.4513,18.4314,18.4364,33573.3847
2007-04-27 11:20:00,37.0,37.01,36.98,36.98,24850.39050613653,18.4314,18.4364,18.4215,18.4215,24850.3905
2007-04-27 11:30:00,36.99,37.05,36.98,37.05,35601.98803124049,18.4264,18.4563,18.4215,18.4563,35601.988
2007-04-27 11:40:00,37.05,37.06,37.01,37.02,41992.08844710417,18.4563,18.4613,18.4364,18.4414,41992.0884
2007-04-27 11:50:00,37.02,37.07,37.01,37.07,34283.395881935285,18.4414,18.4663,18.4364,18.4663,34283.3959
2007-04-27 12:00:00,37.06,37.12,37.06,37.09,44832.13307637692,18.4613,18.4912,18.4613,18.4762,44832.1331
2007-04-27 12:10:00,37.09,37.1,37.06,37.08,17141.697940967642,18.4762,18.4812,18.4613,18.4713,17141.6979
2007-04-27 12:20:00,37.09,37.16,37.09,37.16,33167.664063292425,18.4762,18.5111,18.4762,18.5111,33167.6641
2007-04-27 12:30:00,37.16,37.19,37.12,37.13,34181.96571660412,18.5111,18.5261,18.4912,18.4962,34181.9657
2007-04-27 12:40:00,37.14,37.2,37.13,37.17,30124.759103357337,18.5012,18.531,18.4962,18.5161,30124.7591
2007-04-27 12:50:00,37.16,37.17,37.16,37.16,6085.809919870169,18.5111,18.5161,18.5111,18.5111,6085.8099
2007-04-27 13:00:00,37.17,37.22,37.16,37.2,33167.664063292425,18.5161,18.541,18.5111,18.531,33167.6641
2007-04-27 13:10:00,37.21,37.24,37.2,37.24,15113.094634344254,18.536,18.551,18.531,18.551,15113.0946
2007-04-27 13:20:00,37.24,37.3,37.24,37.28,30530.47976468201,18.551,18.5809,18.551,18.5709,30530.4798
2007-04-27 13:30:00,37.28,37.42,37.28,37.39,48990.76985495487,18.5709,18.6406,18.5709,18.6257,48990.7699
2007-04-27 13:40:00,37.39,37.44,37.39,37.39,42499.23927376002,18.6257,18.6506,18.6257,18.6257,42499.2393
2007-04-27 13:50:00,37.39,37.39,37.23,37.26,50410.79216959124,18.6257,18.6257,18.546,18.5609,50410.7922
2007-04-27 14:00:00,37.26,37.28,37.22,37.23,43614.97109240288,18.5609,18.5709,18.541,18.546,43614.9711
2007-04-27 14:10:00,37.24,37.24,37.18,37.2,63698.14382797444,18.551,18.551,18.5211,18.531,63698.1438
2007-04-27 14:20:00,37.21,37.22,37.12,37.14,79014.09879298104,18.536,18.541,18.4912,18.5012,79014.0988
2007-04-27 14:30:00,37.14,37.16,37.13,37.15,49599.35084694188,18.5012,18.5111,18.4962,18.5061,49599.3508
2007-04-27 14:40:00,37.16,37.19,37.12,37.14,59945.22771072117,18.5111,18.5261,18.4912,18.5012,59945.2277
2007-04-27 14:50:00,37.14,37.16,37.09,37.12,60046.65787605234,18.5012,18.5111,18.4762,18.4912,60046.6579
2007-04-27 15:00:00,37.13,37.13,37.08,37.08,66233.89796125368,18.4962,18.4962,18.4713,18.4713,66233.898
2007-04-27 15:10:00,37.09,37.14,37.08,37.12,88649.96449944214,18.4762,18.5012,18.4713,18.4912,88649.9645
2007-04-27 15:20:00,37.13,37.17,37.12,37.14,46556.4458870068,18.4962,18.5161,18.4912,18.5012,46556.4459
2007-04-27 15:30:00,37.15,37.18,37.14,37.16,93822.90293133176,18.5061,18.5211,18.5012,18.5111,93822.9029
2007-04-27 15:40:00,37.17,37.17,37.14,37.16,118876.15376813064,18.5161,18.5161,18.5012,18.5111,118876.1538
2007-04-27 15:50:00,37.16,37.17,37.14,37.14,112486.05335226696,18.5111,18.5161,18.5012,18.5012,112486.0534
2007-04-30 09:30:00,37.33,37.34,37.11,37.15,96054.36656861752,18.5958,18.6008,18.4862,18.5061,96054.3666
2007-04-30 09:40:00,37.13,37.29,37.1,37.27,65523.88680393549,18.4962,18.5759,18.4812,18.5659,65523.8868
2007-04-30 09:50:00,37.28,37.41,37.28,37.34,65016.73597727964,18.5709,18.6357,18.5709,18.6008,65016.736
2007-04-30 10:00:00,37.35,37.39,37.27,37.29,54569.42894816919,18.6058,18.6257,18.5659,18.5759,54569.4289
2007-04-30 10:10:00,37.29,37.46,37.29,37.44,81448.4227609291,18.5759,18.6606,18.5759,18.6506,81448.4228
2007-04-30 10:20:00,37.43,37.44,37.41,37.41,34790.54670859114,18.6456,18.6506,18.6357,18.6357,34790.5467
2007-04-30 10:30:00,37.42,37.53,37.41,37.53,98488.69053656555,18.6406,18.6954,18.6357,18.6954,98488.6905
2007-04-30 10:40:00,37.53,37.6,37.51,37.53,90881.42813672786,18.6954,18.7303,18.6855,18.6954,90881.4281
2007-04-30 10:50:00,37.53,37.61,37.52,37.6,56496.602089461405,18.6954,18.7353,18.6905,18.7303,56496.6021
2007-04-30 11:00:00,37.6,37.68,37.6,37.65,92808.60127802008,18.7303,18.7702,18.7303,18.7552,92808.6013
2007-04-30 11:10:00,37.65,37.65,37.57,37.58,42904.95993508469,18.7552,18.7552,18.7154,18.7203,42904.9599
2007-04-30 11:20:00,37.58,37.59,37.54,37.54,59032.35622274064,18.7203,18.7253,18.7004,18.7004,59032.3562
2007-04-30 11:30:00,37.54,37.55,37.54,37.54,22314.636372857287,18.7004,18.7054,18.7004,18.7004,22314.6364
2007-04-30 11:40:00,37.53,37.54,37.53,37.53,22618.926868850795,18.6954,18.7004,18.6954,18.6954,22618.9269
2007-04-30 11:50:00,37.54,37.55,37.53,37.54,74956.89217973425,18.7004,18.7054,18.6954,18.7004,74956.8922
2007-04-30 12:00:00,37.53,37.54,37.44,37.47,75666.90333705244,18.6954,18.7004,18.6506,18.6655,75666.9033
2007-04-30 12:10:00,37.47,37.47,37.46,37.46,37224.870676539205,18.6655,18.6655,18.6606,18.6606,37224.8707
2007-04-30 12:20:00,37.47,37.47,37.42,37.42,41789.22811644183,18.6655,18.6655,18.6406,18.6406,41789.2281
2007-04-30 12:30:00,37.43,37.46,37.42,37.46,69276.80292118876,18.6456,18.6606,18.6406,18.6606,69276.8029
2007-04-30 12:40:00,37.45,37.46,37.45,37.46,18764.580586266355,18.6556,18.6606,18.6556,18.6606,18764.5806
2007-04-30 12:50:00,37.45,37.46,37.45,37.46,21604.6252155391,18.6556,18.6606,18.6556,18.6606,21604.6252
2007-04-30 13:00:00,37.45,37.45,37.42,37.42,32051.93224464956,18.6556,18.6556,18.6406,18.6406,32051.9322
2007-04-30 13:10:00,37.41,37.42,37.41,37.42,26676.13348209757,18.6357,18.6406,18.6357,18.6406,26676.1335
2007-04-30 13:20:00,37.41,37.43,37.4,37.41,51425.09382290293,18.6357,18.6456,18.6307,18.6357,51425.0938
2007-04-30 13:30:00,37.41,37.41,37.41,37.41,26574.703316766405,18.6357,18.6357,18.6357,18.6357,26574.7033
2007-04-30 13:40:00,37.41,37.45,37.41,37.45,28197.58596206512,18.6357,18.6556,18.6357,18.6556,28197.586
2007-04-30 13:50:00,37.44,37.44,37.42,37.43,17445.988436961154,18.6506,18.6506,18.6406,18.6456,17445.9884
2007-04-30 14:00:00,37.43,37.44,37.42,37.43,36311.99918855868,18.6456,18.6506,18.6406,18.6456,36311.9992
2007-04-30 14:10:00,37.43,37.44,37.42,37.44,30733.34009534436,18.6456,18.6506,18.6406,18.6506,30733.3401
2007-04-30 14:20:00,37.44,37.44,37.41,37.42,37022.010345876864,18.6506,18.6506,18.6357,18.6406,37022.0103
2007-04-30 14:30:00,37.42,37.45,37.41,37.42,78811.2384623187,18.6406,18.6556,18.6357,18.6406,78811.2385
2007-04-30 14:40:00,37.42,37.43,37.37,37.38,79419.8194543057,18.6406,18.6456,18.6157,18.6207,79419.8195
2007-04-30 14:50:00,37.38,37.41,37.34,37.4,69986.81407850694,18.6207,18.6357,18.6008,18.6307,69986.8141
2007-04-30 15:00:00,37.4,37.42,37.35,37.37,64915.30581194847,18.6307,18.6406,18.6058,18.6157,64915.3058
2007-04-30 15:10:00,37.37,37.38,37.33,37.34,55786.59093214322,18.6157,18.6207,18.5958,18.6008,55786.5909
2007-04-30 15:20:00,37.34,37.34,37.3,37.31,23531.79835683132,18.6008,18.6008,18.5809,18.5858,23531.7984
2007-04-30 15:30:00,37.31,37.31,37.27,37.28,114413.22649355918,18.5858,18.5858,18.5659,18.5709,114413.2265
2007-04-30 15:40:00,37.28,37.31,37.27,37.31,172634.14139365047,18.5709,18.5858,18.5659,18.5858,172634.1414
2007-04-30 15:50:00,37.31,37.31,37.19,37.2,160563.9517192413,18.5858,18.5858,18.5261,18.531,160563.9517
2007-05-01 09:30:00,37.32,37.32,37.01,37.14,97677.24921391622,18.5908,18.5908,18.4364,18.5012,97677.2492
2007-05-01 09:40:00,37.14,37.14,36.99,37.0,71406.83639314333,18.5012,18.5012,18.4264,18.4314,71406.8364
2007-05-01 09:50:00,37.0,37.07,36.96,37.06,53757.98762551983,18.4314,18.4663,18.4115,18.4613,53757.9876
2007-05-01 10:00:00,37.05,37.18,36.94,36.96,99401.5620245461,18.4563,18.5211,18.4015,18.4115,99401.562
2007-05-01 10:10:00,36.97,37.05,36.96,36.96,51830.81448422761,18.4165,18.4563,18.4115,18.4115,51830.8145
2007-05-01 10:20:00,36.98,37.0,36.89,36.92,91997.15995537072,18.4215,18.4314,18.3766,18.3916,91997.16
2007-05-01 10:30:00,36.93,37.03,36.9,37.02,54163.70828684451,18.3965,18.4464,18.3816,18.4414,54163.7083
2007-05-01 10:40:00,37.02,37.03,36.92,36.99,51425.09382290293,18.4414,18.4464,18.3916,18.4264,51425.0938
2007-05-01 10:50:00,37.0,37.16,36.99,37.16,44933.563241708085,18.4314,18.5111,18.4264,18.5111,44933.5632
2007-05-01 11:00:00,37.15,37.17,37.14,37.17,78709.80829698752,18.5061,18.5161,18.5012,18.5161,78709.8083
2007-05-01 11:10:00,37.17,37.17,37.14,37.16,57105.18308144842,18.5161,18.5161,18.5012,18.5111,57105.1831
2007-05-01 11:20:00,37.17,37.22,37.17,37.2,104168.77979511108,18.5161,18.541,18.5161,18.531,104168.7798
2007-05-01 11:30:00,37.19,37.29,37.19,37.2,81042.70209960442,18.5261,18.5759,18.5261,18.531,81042.7021
2007-05-01 11:40:00,37.2,37.22,37.2,37.2,43412.11076174054,18.531,18.541,18.531,18.531,43412.1108
2007-05-01 11:50:00,37.21,37.23,37.2,37.22,51222.23349224059,18.536,18.546,18.531,18.541,51222.2335
2007-05-01 12:00:00,37.23,37.23,37.22,37.22,41383.50745511715,18.546,18.546,18.541,18.541,41383.5075
2007-05-01 12:10:00,37.22,37.28,37.22,37.27,50106.501673597726,18.541,18.5709,18.541,18.5659,50106.5017
2007-05-01 12:20:00,37.28,37.33,37.27,37.32,35297.69753524698,18.5709,18.5958,18.5659,18.5908,35297.6975
2007-05-01 12:30:00,37.32,37.41,37.32,37.39,95242.92524596814,18.5908,18.6357,18.5908,18.6257,95242.9252
2007-05-01 12:40:00,37.39,37.48,37.38,37.46,75971.19383304595,18.6257,18.6705,18.6207,18.6606,75971.1938
2007-05-01 12:50:00,37.46,37.48,37.42,37.43,107718.835581702,18.6606,18.6705,18.6406,18.6456,107718.8356
2007-05-01 13:00:00,37.42,37.42,37.34,37.35,48990.76985495487,18.6406,18.6406,18.6008,18.6058,48990.7699
2007-05-01 13:10:00,37.35,37.36,37.23,37.3,50309.36200426007,18.6058,18.6107,18.546,18.5809,50309.362
2007-05-01 13:20:00,37.3,37.33,37.3,37.32,29110.457450045644,18.5809,18.5958,18.5809,18.5908,29110.4575
2007-05-01 13:30:00,37.32,37.32,37.25,37.27,43614.97109240288,18.5908,18.5908,18.556,18.5659,43614.9711
2007-05-01 13:40:00,37.28,37.35,37.26,37.34,26371.842986104068,18.5709,18.6058,18.5609,18.6008,26371.843
2007-05-01 13:50:00,37.34,37.4,37.33,37.4,41484.93762044832,18.6008,18.6307,18.5958,18.6307,41484.9376
2007-05-01 14:00:00,37.39,37.4,37.28,37.29,28299.016127396288,18.6257,18.6307,18.5709,18.5759,28299.0161
2007-05-01 14:10:00,37.29,37.3,37.23,37.24,37022.010345876864,18.5759,18.5809,18.546,18.551,37022.0103
2007-05-01 14:20:00,37.24,37.36,37.24,37.35,104777.36078709808,18.551,18.6107,18.551,18.6058,104777.3608
2007-05-01 14:30:00,37.36,37.41,37.34,37.41,69276.80292118876,18.6107,18.6357,18.6008,18.6357,69276.8029
2007-05-01 14:40:00,37.41,37.45,37.4,37.43,110051.7293843189,18.6357,18.6556,18.6307,18.6456,110051.7294
2007-05-01 14:50:00,37.44,37.45,37.39,37.41,41687.79795111066,18.6506,18.6556,18.6257,18.6357,41687.798
2007-05-01 15:00:00,37.41,37.41,37.37,37.37,61568.11035601988,18.6357,18.6357,18.6157,18.6157,61568.1104
2007-05-01 15:10:00,37.37,37.41,37.34,37.41,96460.0872299422,18.6157,18.6357,18.6008,18.6357,96460.0872
2007-05-01 15:20:00,37.41,37.44,37.32,37.32,101227.30500050716,18.6357,18.6506,18.5908,18.5908,101227.305
2007-05-01 15:30:00,37.32,37.32,37.24,37.27,92808.60127802008,18.5908,18.5908,18.551,18.5659,92808.6013
2007-05-01 15:40:00,37.27,37.36,37.25,37.31,90171.41697940968,18.5659,18.6107,18.556,18.5858,90171.417
2007-05-01 15:50:00,37.31,37.32,37.27,37.32,144842.27609291003,18.5858,18.5908,18.5659,18.5908,144842.2761
2007-05-02 09:30:00,37.32,37.43,37.27,37.42,98691.55086722792,18.5908,18.6456,18.5659,18.6406,98691.5509
2007-05-02 09:40:00,37.44,37.54,37.41,37.53,168982.65544172836,18.6506,18.7004,18.6357,18.6954,168982.6554
2007-05-02 09:50:00,37.56,37.62,37.44,37.5,156303.88477533218,18.7104,18.7403,18.6506,18.6805,156303.8848
2007-05-02 10:00:00,37.49,37.7,37.49,37.55,134394.96906379957,18.6755,18.7801,18.6755,18.7054,134394.9691
2007-05-02 10:10:00,37.55,37.63,37.54,37.56,59640.93721472766,18.7054,18.7452,18.7004,18.7104,59640.9372
2007-05-02 10:20:00,37.57,37.68,37.56,37.66,59133.78638807181,18.7154,18.7702,18.7104,18.7602,59133.7864
2007-05-02 10:30:00,37.66,37.73,37.65,37.71,84998.47854752003,18.7602,18.7951,18.7552,18.7851,84998.4785
2007-05-02 10:40:00,37.71,37.78,37.68,37.74,74044.02069175373,18.7851,18.82,18.7702,18.8,74044.0207
2007-05-02 10:50:00,37.74,37.74,37.56,37.69,81955.57358758495,18.8,18.8,18.7104,18.7751,81955.5736
2007-05-02 11:00:00,37.69,37.84,37.68,37.82,74449.74135307841,18.7751,18.8499,18.7702,18.8399,74449.7414
2007-05-02 11:10:00,37.82,37.96,37.82,37.92,103965.91946444871,18.8399,18.9096,18.8399,18.8897,103965.9195
2007-05-02 11:20:00,37.92,37.92,37.82,37.82,47875.038036312,18.8897,18.8897,18.8399,18.8399,47875.038
2007-05-02 11:30:00,37.82,37.84,37.78,37.8,40977.78679379248,18.8399,18.8499,18.82,18.8299,40977.7868
2007-05-02 11:40:00,37.8,37.93,37.79,37.92,52642.255806876965,18.8299,18.8947,18.825,18.8897,52642.2558
2007-05-02 11:50:00,37.92,37.95,37.89,37.89,35196.26736991581,18.8897,18.9047,18.8748,18.8748,35196.2674
2007-05-02 12:00:00,37.89,37.9,37.84,37.84,30023.32893802617,18.8748,18.8797,18.8499,18.8499,30023.3289
2007-05-02 12:10:00,37.84,37.85,37.82,37.85,25053.250836798863,18.8499,18.8548,18.8399,18.8548,25053.2508
2007-05-02 12:20:00,37.85,37.85,37.77,37.77,46049.29506035095,18.8548,18.8548,18.815,18.815,46049.2951
2007-05-02 12:30:00,37.78,37.86,37.77,37.79,66538.18845724719,18.82,18.8598,18.815,18.825,66538.1885
2007-05-02 12:40:00,37.8,37.83,37.77,37.8,67653.92027589005,18.8299,18.8449,18.815,18.8299,67653.9203
2007-05-02 12:50:00,37.78,37.81,37.66,37.67,85809.91987016938,18.82,18.8349,18.7602,18.7652,85809.9199
2007-05-02 13:00:00,37.67,37.72,37.61,37.64,77999.79713966933,18.7652,18.7901,18.7353,18.7502,77999.7971
2007-05-02 13:10:00,37.64,37.69,37.6,37.64,62582.41200933157,18.7502,18.7751,18.7303,18.7502,62582.412
2007-05-02 13:20:00,37.64,37.68,37.6,37.64,54772.28927883152,18.7502,18.7702,18.7303,18.7502,54772.2893
2007-05-02 13:30:00,37.64,37.65,37.6,37.6,47469.31737498733,18.7502,18.7552,18.7303,18.7303,47469.3174
2007-05-02 13:40:00,37.61,37.61,37.58,37.59,30226.189268688508,18.7353,18.7353,18.7203,18.7253,30226.1893
2007-05-02 13:50:00,37.58,37.68,37.58,37.68,63698.14382797444,18.7203,18.7702,18.7203,18.7702,63698.1438
2007-05-02 14:00:00,37.68,37.7,37.66,37.69,51526.5239882341,18.7702,18.7801,18.7602,18.7751,51526.524
2007-05-02 14:10:00,37.69,37.74,37.68,37.74,48990.76985495487,18.7751,18.8,18.7702,18.8,48990.7699
2007-05-02 14:20:00,37.73,37.76,37.73,37.75,63190.9930013186,18.7951,18.81,18.7951,18.805,63190.993
2007-05-02 14:30:00,37.75,37.79,37.74,37.79,70088.24424383811,18.805,18.825,18.8,18.825,70088.2442
2007-05-02 14:40:00,37.79,37.91,37.79,37.89,66639.61862257836,18.825,18.8847,18.825,18.8748,66639.6186
2007-05-02 14:50:00,37.9,37.96,37.8,37.87,218277.71579267675,18.8797,18.9096,18.8299,18.8648,218277.7158
2007-05-02 15:00:00,37.88,37.92,37.85,37.86,70493.9649051628,18.8698,18.8897,18.8548,18.8598,70493.9649
2007-05-02 15:10:00,37.86,37.91,37.84,37.85,112587.48351759811,18.8598,18.8847,18.8499,18.8548,112587.4835
2007-05-02 15:20:00,37.85,37.91,37.84,37.9,76681.20499036413,18.8548,18.8847,18.8499,18.8797,76681.205
2007-05-02 15:30:00,37.91,37.96,37.9,37.92,93924.33309666294,18.8847,18.9096,18.8797,18.8897,93924.3331
2007-05-02 15:40:00,37.91,37.96,37.88,37.96,104574.50045643577,18.8847,18.9096,18.8698,18.9096,104574.5005
2007-05-02 15:50:00,37.96,37.96,37.75,37.86,289075.97119383304,18.9096,18.9096,18.805,18.8598,289075.9712
2007-05-03 09:30:00,38.19,38.46,38.01,38.19,225682.1178618521,19.0242,19.1587,18.9345,19.0242,225682.1179
2007-05-03 09:40:00,38.19,38.19,37.97,38.05,78608.37813165635,19.0242,19.0242,18.9146,18.9545,78608.3781
2007-05-03 09:50:00,38.05,38.05,37.78,37.86,110457.45004564358,18.9545,18.9545,18.82,18.8598,110457.45
2007-05-03 10:00:00,37.86,37.91,37.59,37.61,130540.62278121512,18.8598,18.8847,18.7253,18.7353,130540.6228
2007-05-03 10:10:00,37.61,37.68,37.22,37.24,188355.8170199817,18.7353,18.7702,18.541,18.551,188355.817
2007-05-03 10:20:00,37.24,37.7,37.13,37.64,222132.0620752612,18.551,18.7801,18.4962,18.7502,222132.0621
2007-05-03 10:30:00,37.64,37.71,37.56,37.64,98184.40004057209,18.7502,18.7851,18.7104,18.7502,98184.4
2007-05-03 10:40:00,37.64,37.8,37.64,37.74,66031.03763059134,18.7502,18.8299,18.7502,18.8,66031.0376
2007-05-03 10:50:00,37.74,37.79,37.61,37.74,63698.14382797444,18.8,18.825,18.7353,18.8,63698.1438
2007-05-03 11:00:00,37.77,37.77,37.61,37.64,58018.05456942895,18.815,18.815,18.7353,18.7502,58018.0546
2007-05-03 11:10:00,37.61,37.76,37.56,37.75,121919.05872806572,18.7353,18.81,18.7104,18.805,121919.0587
2007-05-03 11:20:00,37.76,37.77,37.53,37.56,106298.81326706562,18.81,18.815,18.6954,18.7104,106298.8133
2007-05-03 11:30:00,37.56,37.56,37.5,37.51,55888.02109747439,18.7104,18.7104,18.6805,18.6855,55888.0211
2007-05-03 11:40:00,37.47,37.48,37.46,37.46,57510.9037427731,18.6655,18.6705,18.6606,18.6606,57510.9037
2007-05-03 11:50:00,37.47,37.56,37.47,37.55,59742.36738005883,18.6655,18.7104,18.6655,18.7054,59742.3674
2007-05-03 12:00:00,37.55,37.55,37.42,37.48,79014.09879298104,18.7054,18.7054,18.6406,18.6705,79014.0988
2007-05-03 12:10:00,37.47,37.54,37.45,37.5,110761.74054163707,18.6655,18.7004,18.6556,18.6805,110761.7405
2007-05-03 12:20:00,37.5,37.52,37.41,37.48,83984.17689420834,18.6805,18.6905,18.6357,18.6705,83984.1769
2007-05-03 12:30:00,37.48,37.55,37.42,37.49,122020.48889339688,18.6705,18.7054,18.6406,18.6755,122020.4889
2007-05-03 12:40:00,37.48,37.53,37.43,37.47,97880.10954457856,18.6705,18.6954,18.6456,18.6655,97880.1095
2007-05-03 12:50:00,37.47,37.52,37.4,37.46,89867.12648341617,18.6655,18.6905,18.6307,18.6606,89867.1265
2007-05-03 13:00:00,37.47,37.5,37.43,37.47,79318.38928897455,18.6655,18.6805,18.6456,18.6655,79318.3893
2007-05-03 13:10:00,37.47,37.48,37.46,37.46,15113.094634344254,18.6655,18.6705,18.6606,18.6606,15113.0946
2007-05-03 13:20:00,37.47,37.56,37.43,37.56,49295.06035094837,18.6655,18.7104,18.6456,18.7104,49295.0604
2007-05-03 13:30:00,37.56,37.65,37.53,37.63,87939.95334212395,18.7104,18.7552,18.6954,18.7452,87939.9533
2007-05-03 13:40:00,37.63,37.71,37.62,37.71,58829.4958920783,18.7452,18.7851,18.7403,18.7851,58829.4959
2007-05-03 13:50:00,37.71,37.79,37.62,37.63,53960.847956182166,18.7851,18.825,18.7403,18.7452,53960.848
2007-05-03 14:00:00,37.64,37.68,37.62,37.66,32254.79257531189,18.7502,18.7702,18.7403,18.7602,32254.7926
2007-05-03 14:10:00,37.65,37.71,37.64,37.7,21604.6252155391,18.7552,18.7851,18.7502,18.7801,21604.6252
2007-05-03 14:20:00,37.7,37.7,37.64,37.69,20184.60290090273,18.7801,18.7801,18.7502,18.7751,20184.6029
2007-05-03 14:30:00,37.69,37.71,37.62,37.66,43817.83142306522,18.7751,18.7851,18.7403,18.7602,43817.8314
2007-05-03 14:40:00,37.66,37.72,37.63,37.66,62785.27233999391,18.7602,18.7901,18.7452,18.7602,62785.2723
2007-05-03 14:50:00,37.67,37.71,37.65,37.69,39963.48514048078,18.7652,18.7851,18.7552,18.7751,39963.4851
2007-05-03 15:00:00,37.69,37.75,37.63,37.71,44629.272745714574,18.7751,18.805,18.7452,18.7851,44629.2727
2007-05-03 15:10:00,37.71,37.73,37.69,37.71,34891.97687392231,18.7851,18.7951,18.7751,18.7851,34891.9769
2007-05-03 15:20:00,37.7,37.76,37.68,37.76,50512.22233492241,18.7801,18.81,18.7702,18.81,50512.2223
2007-05-03 15:30:00,37.75,37.76,37.67,37.68,59843.79754539,18.805,18.81,18.7652,18.7702,59843.7975
2007-05-03 15:40:00,37.67,37.69,37.64,37.65,143219.3934476113,18.7652,18.7751,18.7502,18.7552,143219.3934
2007-05-03 15:50:00,37.65,37.7,37.62,37.68,202961.7608276701,18.7552,18.7801,18.7403,18.7702,202961.7608
2007-05-04 09:30:00,37.99,38.17,37.85,38.02,229942.18480576124,18.9246,19.0142,18.8548,18.9395,229942.1848
2007-05-04 09:40:00,38.01,38.11,37.66,37.97,214626.22984075465,18.9345,18.9844,18.7602,18.9146,214626.2298
2007-05-04 09:50:00,37.95,38.18,37.93,38.17,356019.8803124049,18.9047,19.0192,18.8947,19.0142,356019.8803
2007-05-04 10:00:00,38.18,38.18,37.99,38.0,248605.3352266964,19.0192,19.0192,18.9246,18.9296,248605.3352
2007-05-04 10:10:00,38.0,38.0,37.92,37.94,113500.35500557866,18.9296,18.9296,18.8897,18.8997,113500.355
2007-05-04 10:20:00,37.94,37.94,37.86,37.86,163505.42651384522,18.8997,18.8997,18.8598,18.8598,163505.4265
2007-05-04 10:30:00,37.87,37.87,37.8,37.85,82158.43391824729,18.8648,18.8648,18.8299,18.8548,82158.4339
2007-05-04 10:40:00,37.84,37.84,37.76,37.79,101024.44466984482,18.8499,18.8499,18.81,18.825,101024.4447
2007-05-04 10:50:00,37.78,37.81,37.7,37.74,88244.24383811746,18.82,18.8349,18.7801,18.8,88244.2438
2007-05-04 11:00:00,37.74,37.75,37.68,37.7,44933.563241708085,18.8,18.805,18.7702,18.7801,44933.5632
2007-05-04 11:10:00,37.7,37.76,37.69,37.74,67653.92027589005,18.7801,18.81,18.7751,18.8,67653.9203
2007-05-04 11:20:00,37.74,37.77,37.72,37.75,61669.54052135105,18.8,18.815,18.7901,18.805,61669.5405
2007-05-04 11:30:00,37.74,37.75,37.71,37.72,46455.01572167563,18.8,18.805,18.7851,18.7901,46455.0157
2007-05-04 11:40:00,37.71,37.74,37.71,37.74,40166.34547114312,18.7851,18.8,18.7851,18.8,40166.3455
2007-05-04 11:50:00,37.74,37.75,37.72,37.72,38239.172329850895,18.8,18.805,18.7901,18.7901,38239.1723
2007-05-04 12:00:00,37.72,37.73,37.67,37.72,58728.06572674713,18.7901,18.7951,18.7652,18.7901,58728.0657
2007-05-04 12:10:00,37.71,37.72,37.65,37.65,50005.07150826656,18.7851,18.7901,18.7552,18.7552,50005.0715
2007-05-04 12:20:00,37.65,37.65,37.52,37.62,82767.0149102343,18.7552,18.7552,18.6905,18.7403,82767.0149
2007-05-04 12:30:00,37.62,37.62,37.54,37.6,94228.62359265646,18.7403,18.7403,18.7004,18.7303,94228.6236
2007-05-04 12:40:00,37.59,37.61,37.57,37.6,50613.65250025358,18.7253,18.7353,18.7154,18.7303,50613.6525
2007-05-04 12:50:00,37.6,37.6,37.57,37.58,43412.11076174054,18.7303,18.7303,18.7154,18.7203,43412.1108
2007-05-04 13:00:00,37.58,37.6,37.57,37.57,49193.6301856172,18.7203,18.7303,18.7154,18.7154,49193.6302
2007-05-04 13:10:00,37.57,37.6,37.57,37.57,43209.2504310782,18.7154,18.7303,18.7154,18.7154,43209.2504
2007-05-04 13:20:00,37.57,37.59,37.57,37.58,28400.44629272745,18.7154,18.7253,18.7154,18.7203,28400.4463
2007-05-04 13:30:00,37.58,37.58,37.53,37.56,45947.86489501978,18.7203,18.7203,18.6954,18.7104,45947.8649
2007-05-04 13:40:00,37.56,37.57,37.56,37.57,39456.33431382493,18.7104,18.7154,18.7104,18.7154,39456.3343
2007-05-04 13:50:00,37.56,37.57,37.49,37.49,50917.94299624708,18.7104,18.7154,18.6755,18.6755,50917.943
2007-05-04 14:00:00,37.49,37.56,37.49,37.52,69682.52358251344,18.6755,18.7104,18.6755,18.6905,69682.5236
2007-05-04 14:10:00,37.51,37.52,37.49,37.51,86012.78020083172,18.6855,18.6905,18.6755,18.6855,86012.7802
2007-05-04 14:20:00,37.51,37.51,37.46,37.49,66335.32812658485,18.6855,18.6855,18.6606,18.6755,66335.3281
2007-05-04 14:30:00,37.49,37.52,37.48,37.52,73536.86986509788,18.6755,18.6905,18.6705,18.6905,73536.8699
2007-05-04 14:40:00,37.52,37.52,37.46,37.48,39862.05497514961,18.6905,18.6905,18.6606,18.6705,39862.055
2007-05-04 14:50:00,37.49,37.52,37.48,37.52,43310.68059640937,18.6755,18.6905,18.6705,18.6905,43310.6806
2007-05-04 15:00:00,37.52,37.56,37.5,37.55,122629.06988538391,18.6905,18.7104,18.6805,18.7054,122629.0699
2007-05-04 15:10:00,37.55,37.62,37.48,37.54,188862.9678466376,18.7054,18.7403,18.6705,18.7004,188862.9678
2007-05-04 15:20:00,37.54,37.62,37.54,37.61,87027.08185414343,18.7004,18.7403,18.7004,18.7353,87027.0819
2007-05-04 15:30:00,37.6,37.61,37.55,37.56,90171.41697940968,18.7303,18.7353,18.7054,18.7104,90171.417
2007-05-04 15:40:00,37.56,37.61,37.55,37.59,98894.41119789024,18.7104,18.7353,18.7054,18.7253,98894.4112
2007-05-04 15:50:00,37.59,37.71,37.53,37.56,179937.11329749468,18.7253,18.7851,18.6954,18.7104,179937.1133
2007-05-07 09:30:00,37.46,37.54,37.4,37.52,181559.99594279332,18.6606,18.7004,18.6307,18.6905,181559.9959
2007-05-07 09:40:00,37.53,37.54,37.48,37.5,117658.9917841566,18.6954,18.7004,18.6705,18.6805,117658.9918
2007-05-07 09:50:00,37.51,37.51,37.44,37.47,133684.95790648137,18.6855,18.6855,18.6506,18.6655,133684.9579
2007-05-07 10:00:00,37.47,37.6,37.46,37.59,166852.6219697738,18.6655,18.7303,18.6606,18.7253,166852.622
2007-05-07 10:10:00,37.59,37.64,37.58,37.58,101328.73516583833,18.7253,18.7502,18.7203,18.7203,101328.7352
2007-05-07 10:20:00,37.58,37.59,37.58,37.59,89968.55664874734,18.7203,18.7253,18.7203,18.7253,89968.5566
2007-05-07 10:30:00,37.59,37.59,37.58,37.59,81346.99259559793,18.7253,18.7253,18.7203,18.7253,81346.9926
2007-05-07 10:40:00,37.59,37.64,37.58,37.63,48787.909524292525,18.7253,18.7502,18.7203,18.7452,48787.9095
2007-05-07 10:50:00,37.62,37.75,37.62,37.72,153463.84014605943,18.7403,18.805,18.7403,18.7901,153463.8401
2007-05-07 11:00:00,37.72,37.78,37.71,37.78,56902.32275078609,18.7901,18.82,18.7851,18.82,56902.3228
2007-05-07 11:10:00,37.78,37.85,37.78,37.81,102748.7574804747,18.82,18.8548,18.82,18.8349,102748.7575
2007-05-07 11:20:00,37.81,37.86,37.81,37.84,24140.37934881834,18.8349,18.8598,18.8349,18.8499,24140.3793
2007-05-07 11:30:00,37.84,37.85,37.82,37.83,41687.79795111066,18.8499,18.8548,18.8399,18.8449,41687.798
2007-05-07 11:40:00,37.83,37.84,37.82,37.82,68059.64093721473,18.8449,18.8499,18.8399,18.8399,68059.6409
2007-05-07 11:50:00,37.83,37.84,37.82,37.84,32761.943401967743,18.8449,18.8499,18.8399,18.8499,32761.9434
2007-05-07 12:00:00,37.84,37.84,37.83,37.84,76478.34465970179,18.8499,18.8499,18.8449,18.8499,76478.3447
2007-05-07 12:10:00,37.83,37.89,37.83,37.88,148493.76204483214,18.8449,18.8748,18.8449,18.8698,148493.762
2007-05-07 12:20:00,37.87,37.89,37.84,37.87,63292.423166649765,18.8648,18.8748,18.8499,18.8648,63292.4232
2007-05-07 12:30:00,37.87,37.89,37.86,37.88,74449.74135307841,18.8648,18.8748,18.8598,18.8698,74449.7414
2007-05-07 12:40:00,37.87,37.88,37.85,37.85,49903.64134293539,18.8648,18.8698,18.8548,18.8548,49903.6413
2007-05-07 12:50:00,37.85,37.86,37.85,37.86,38847.75332183792,18.8548,18.8598,18.8548,18.8598,38847.7533
2007-05-07 13:00:00,37.86,37.86,37.83,37.83,45846.43472968861,18.8598,18.8598,18.8449,18.8449,45846.4347
2007-05-07 13:10:00,37.83,37.86,37.79,37.86,49092.20002028604,18.8449,18.8598,18.825,18.8598,49092.2
2007-05-07 13:20:00,37.85,37.88,37.83,37.87,77289.78598235115,18.8548,18.8698,18.8449,18.8648,77289.786
2007-05-07 13:30:00,37.88,37.88,37.84,37.86,33471.95455928593,18.8698,18.8698,18.8499,18.8598,33471.9546
2007-05-07 13:40:00,37.86,37.9,37.85,37.88,41789.22811644183,18.8598,18.8797,18.8548,18.8698,41789.2281
2007-05-07 13:50:00,37.88,37.91,37.88,37.91,78304.08763566284,18.8698,18.8847,18.8698,18.8847,78304.0876
2007-05-07 14:00:00,37.91,37.91,37.89,37.9,42499.23927376002,18.8847,18.8847,18.8748,18.8797,42499.2393
2007-05-07 14:10:00,37.9,37.91,37.88,37.9,30631.909930013186,18.8797,18.8847,18.8698,18.8797,30631.9099
2007-05-07 14:20:00,37.89,37.9,37.88,37.89,47773.60787098083,18.8748,18.8797,18.8698,18.8748,47773.6079
2007-05-07 14:30:00,37.88,37.91,37.87,37.91,44832.13307637692,18.8698,18.8847,18.8648,18.8847,44832.1331
2007-05-07 14:40:00,37.91,37.95,37.9,37.91,37934.88183385739,18.8847,18.9047,18.8797,18.8847,37934.8818
2007-05-07 14:50:00,37.91,37.91,37.9,37.9,20996.04422355209,18.8847,18.8847,18.8797,18.8797,20996.0442
2007-05-07 15:00:00,37.9,37.91,37.82,37.83,59539.50704939649,18.8797,18.8847,18.8399,18.8449,59539.507
2007-05-07 15:10:00,37.83,37.84,37.82,37.83,93924.33309666294,18.8449,18.8499,18.8399,18.8449,93924.3331
2007-05-07 15:20:00,37.83,37.88,37.82,37.88,62379.55167866924,18.8449,18.8698,18.8399,18.8698,62379.5517
2007-05-07 15:30:00,37.87,37.9,37.87,37.89,267167.05548230046,18.8648,18.8797,18.8648,18.8748,267167.0555
2007-05-07 15:40:00,37.89,37.91,37.87,37.88,123339.0810427021,18.8748,18.8847,18.8648,18.8698,123339.081
2007-05-07 15:50:00,37.87,37.9,37.85,37.86,309767.72492139164,18.8648,18.8797,18.8548,18.8598,309767.7249
2007-05-08 09:30:00,37.67,37.82,37.67,37.81,98792.98103255908,18.7652,18.8399,18.7652,18.8349,98792.981
2007-05-08 09:40:00,37.81,37.85,37.74,37.76,125469.11451465666,18.8349,18.8548,18.8,18.81,125469.1145
2007-05-08 09:50:00,37.76,37.79,37.73,37.77,82361.29424890963,18.81,18.825,18.7951,18.815,82361.2942
2007-05-08 10:00:00,37.77,37.77,37.71,37.72,232985.08976569632,18.815,18.815,18.7851,18.7901,232985.0898
2007-05-08 10:10:00,37.71,37.74,37.71,37.73,107211.68475504615,18.7851,18.8,18.7851,18.7951,107211.6848
2007-05-08 10:20:00,37.73,37.75,37.73,37.74,53352.26696419515,18.7951,18.805,18.7951,18.8,53352.267
2007-05-08 10:30:00,37.75,37.75,37.58,37.68,179024.24180951415,18.805,18.805,18.7203,18.7702,179024.2418
2007-05-08 10:40:00,37.66,37.67,37.65,37.66,69479.6632518511,18.7602,18.7652,18.7552,18.7602,69479.6633
2007-05-08 10:50:00,37.66,37.66,37.63,37.65,61060.95952936403,18.7602,18.7602,18.7452,18.7552,61060.9595
2007-05-08 11:00:00,37.65,37.65,37.62,37.63,101125.874835176,18.7552,18.7552,18.7403,18.7452,101125.8748
2007-05-08 11:10:00,37.63,37.63,37.6,37.6,59640.93721472766,18.7452,18.7452,18.7303,18.7303,59640.9372
2007-05-08 11:20:00,37.61,37.62,37.6,37.61,46049.29506035095,18.7353,18.7403,18.7303,18.7353,46049.2951
2007-05-08 11:30:00,37.61,37.63,37.59,37.59,66335.32812658485,18.7353,18.7452,18.7253,18.7253,66335.3281
2007-05-08 11:40:00,37.6,37.61,37.59,37.61,53453.69712952632,18.7303,18.7353,18.7253,18.7353,53453.6971
2007-05-08 11:50:00,37.61,37.61,37.57,37.57,50715.08266558475,18.7353,18.7353,18.7154,18.7154,50715.0827
2007-05-08 12:00:00,37.57,37.59,37.56,37.57,38239.172329850895,18.7154,18.7253,18.7104,18.7154,38239.1723
2007-05-08 12:10:00,37.58,37.58,37.54,37.55,70493.9649051628,18.7203,18.7203,18.7004,18.7054,70493.9649
2007-05-08 12:20:00,37.55,37.55,37.54,37.55,46049.29506035095,18.7054,18.7054,18.7004,18.7054,46049.2951
2007-05-08 12:30:00,37.55,37.6,37.53,37.59,51120.80332690942,18.7054,18.7303,18.6954,18.7253,51120.8033
2007-05-08 12:40:00,37.6,37.67,37.59,37.66,54265.13845217568,18.7303,18.7652,18.7253,18.7602,54265.1385
2007-05-08 12:50:00,37.66,37.66,37.64,37.66,87432.8025154681,18.7602,18.7602,18.7502,18.7602,87432.8025
2007-05-08 13:00:00,37.67,37.67,37.64,37.64,47773.60787098083,18.7652,18.7652,18.7502,18.7502,47773.6079
2007-05-08 13:10:00,37.65,37.66,37.65,37.66,37224.870676539205,18.7552,18.7602,18.7552,18.7602,37224.8707
2007-05-08 13:20:00,37.66,37.66,37.64,37.66,61162.3896946952,18.7602,18.7602,18.7502,18.7602,61162.3897
2007-05-08 13:30:00,37.65,37.66,37.64,37.65,77594.07647834466,18.7552,18.7602,18.7502,18.7552,77594.0765
2007-05-08 13:40:00,37.65,37.66,37.64,37.66,104878.79095242923,18.7552,18.7602,18.7502,18.7602,104878.791
2007-05-08 13:50:00,37.66,37.66,37.65,37.66,53555.12729485749,18.7602,18.7602,18.7552,18.7602,53555.1273
2007-05-08 14:00:00,37.66,37.66,37.65,37.66,34891.97687392231,18.7602,18.7602,18.7552,18.7602,34891.9769
2007-05-08 14:10:00,37.66,37.66,37.65,37.66,64509.5851506238,18.7602,18.7602,18.7552,18.7602,64509.5852
2007-05-08 14:20:00,37.65,37.66,37.65,37.65,69581.09341718227,18.7552,18.7602,18.7552,18.7552,69581.0934
2007-05-08 14:30:00,37.66,37.66,37.65,37.66,39152.04381783142,18.7602,18.7602,18.7552,18.7602,39152.0438
2007-05-08 14:40:00,37.65,37.66,37.65,37.66,50410.79216959124,18.7552,18.7602,18.7552,18.7602,50410.7922
2007-05-08 14:50:00,37.66,37.66,37.65,37.66,57308.04341211076,18.7602,18.7602,18.7552,18.7602,57308.0434
2007-05-08 15:00:00,37.66,37.66,37.64,37.64,91591.43929404604,18.7602,18.7602,18.7502,18.7502,91591.4393
2007-05-08 15:10:00,37.64,37.65,37.59,37.6,100517.29384318896,18.7502,18.7552,18.7253,18.7303,100517.2938
2007-05-08 15:20:00,37.59,37.62,37.59,37.61,102951.61781113704,18.7253,18.7403,18.7253,18.7353,102951.6178
2007-05-08 15:30:00,37.6,37.62,37.59,37.61,75058.32234506542,18.7303,18.7403,18.7253,18.7353,75058.3223
2007-05-08 15:40:00,37.6,37.61,37.59,37.6,153463.84014605943,18.7303,18.7353,18.7253,18.7303,153463.8401
2007-05-08 15:50:00,37.6,37.67,37.59,37.65,122223.34922405925,18.7303,18.7652,18.7253,18.7552,122223.3492
2007-05-09 09:30:00,37.68,37.69,37.63,37.69,34181.96571660412,18.7702,18.7751,18.7452,18.7751,34181.9657
2007-05-09 09:40:00,37.69,37.7,37.65,37.66,26574.703316766405,18.7751,18.7801,18.7552,18.7602,26574.7033
2007-05-09 09:50:00,37.65,37.71,37.64,37.71,59336.64671873416,18.7552,18.7851,18.7502,18.7851,59336.6467
2007-05-09 10:00:00,37.7,37.83,37.7,37.75,72421.13804645502,18.7801,18.8449,18.7801,18.805,72421.138
2007-05-09 10:10:00,37.75,37.88,37.75,37.88,49092.20002028604,18.805,18.8698,18.805,18.8698,49092.2
2007-05-09 10:20:00,37.88,37.9,37.8,37.81,78202.65747033167,18.8698,18.8797,18.8299,18.8349,78202.6575
2007-05-09 10:30:00,37.81,37.82,37.73,37.74,41079.216959123645,18.8349,18.8399,18.7951,18.8,41079.217
2007-05-09 10:40:00,37.74,37.74,37.7,37.73,35196.26736991581,18.8,18.8,18.7801,18.7951,35196.2674
2007-05-09 10:50:00,37.73,37.84,37.73,37.84,86012.78020083172,18.7951,18.8499,18.7951,18.8499,86012.7802
2007-05-09 11:00:00,37.84,37.85,37.83,37.84,45947.86489501978,18.8499,18.8548,18.8449,18.8499,45947.8649
2007-05-09 11:10:00,37.84,37.93,37.84,37.93,29211.88761537681,18.8499,18.8947,18.8499,18.8947,29211.8876
2007-05-09 11:20:00,37.93,37.95,37.92,37.95,41180.647124454816,18.8947,18.9047,18.8897,18.9047,41180.6471
2007-05-09 11:30:00,37.95,37.96,37.94,37.94,16533.116948980627,18.9047,18.9096,18.8997,18.8997,16533.1169
2007-05-09 11:40:00,37.94,37.96,37.93,37.96,36109.13885789634,18.8997,18.9096,18.8947,18.9096,36109.1389
2007-05-09 11:50:00,37.95,38.05,37.95,38.03,65726.74713459783,18.9047,18.9545,18.9047,18.9445,65726.7471
2007-05-09 12:00:00,38.03,38.11,38.02,38.1,47773.60787098083,18.9445,18.9844,18.9395,18.9794,47773.6079
2007-05-09 12:10:00,38.1,38.11,38.09,38.1,36311.99918855868,18.9794,18.9844,18.9744,18.9794,36311.9992
2007-05-09 12:20:00,38.1,38.1,38.04,38.04,40470.63596713663,18.9794,18.9794,18.9495,18.9495,40470.636
2007-05-09 12:30:00,38.05,38.07,38.02,38.07,39354.90414849376,18.9545,18.9644,18.9395,18.9644,39354.9041
2007-05-09 12:40:00,38.08,38.13,38.06,38.07,31443.35125266254,18.9694,18.9943,18.9594,18.9644,31443.3513
2007-05-09 12:50:00,38.07,38.08,38.06,38.07,19677.45207424688,18.9644,18.9694,18.9594,18.9644,19677.4521
2007-05-09 13:00:00,38.08,38.1,38.06,38.1,19576.02190891571,18.9694,18.9794,18.9594,18.9794,19576.0219
2007-05-09 13:10:00,38.1,38.11,38.08,38.09,26168.982655441727,18.9794,18.9844,18.9694,18.9744,26168.9827
2007-05-09 13:20:00,38.09,38.09,38.07,38.07,15315.954965006593,18.9744,18.9744,18.9644,18.9644,15315.955
2007-05-09 13:30:00,38.07,38.09,38.07,38.08,35601.98803124049,18.9644,18.9744,18.9644,18.9694,35601.988
2007-05-09 13:40:00,38.07,38.1,38.07,38.09,24444.669844811848,18.9644,18.9794,18.9644,18.9744,24444.6698
2007-05-09 13:50:00,38.09,38.15,38.09,38.14,32660.513236636576,18.9744,19.0043,18.9744,18.9993,32660.5132
2007-05-09 14:00:00,38.14,38.2,38.14,38.2,37630.59133786388,18.9993,19.0292,18.9993,19.0292,37630.5913
2007-05-09 14:10:00,38.19,38.19,38.01,38.12,132467.79592250736,19.0242,19.0242,18.9345,18.9893,132467.7959
2007-05-09 14:20:00,38.11,38.21,38.04,38.1,144639.4157622477,18.9844,19.0342,18.9495,18.9794,144639.4158
2007-05-09 14:30:00,38.1,38.17,38.08,38.15,59742.36738005883,18.9794,19.0142,18.9694,19.0043,59742.3674
2007-05-09 14:40:00,38.14,38.27,38.12,38.26,106095.9529364033,18.9993,19.0641,18.9893,19.0591,106095.9529
2007-05-09 14:50:00,38.27,38.32,38.26,38.27,78202.65747033167,19.0641,19.089,19.0591,19.0641,78202.6575
2007-05-09 15:00:00,38.26,38.27,38.24,38.24,96967.23805659804,19.0591,19.0641,19.0491,19.0491,96967.2381
2007-05-09 15:10:00,38.24,38.31,38.24,38.29,129424.89096257227,19.0491,19.084,19.0491,19.074,129424.891
2007-05-09 15:20:00,38.3,38.41,38.29,38.41,108834.56740034488,19.079,19.1338,19.074,19.1338,108834.5674
2007-05-09 15:30:00,38.41,38.41,38.31,38.32,119383.30459478647,19.1338,19.1338,19.084,19.089,119383.3046
2007-05-09 15:40:00,38.32,38.35,38.3,38.34,111066.0310376306,19.089,19.1039,19.079,19.0989,111066.031
2007-05-09 15:50:00,38.34,38.36,38.33,38.35,181661.4261081245,19.0989,19.1089,19.0939,19.1039,181661.4261
2007-05-10 09:30:00,38.12,38.19,38.03,38.17,43716.40125773405,18.9893,19.0242,18.9445,19.0142,43716.4013
2007-05-10 09:40:00,38.17,38.17,38.06,38.14,39659.19464448728,19.0142,19.0142,18.9594,18.9993,39659.1946
2007-05-10 09:50:00,38.15,38.18,38.13,38.13,65422.45663860432,19.0043,19.0192,18.9943,18.9943,65422.4566
2007-05-10 10:00:00,38.13,38.15,38.13,38.13,54569.42894816919,18.9943,19.0043,18.9943,18.9943,54569.4289
2007-05-10 10:10:00,38.14,38.15,38.13,38.15,51222.23349224059,18.9993,19.0043,18.9943,19.0043,51222.2335
2007-05-10 10:20:00,38.15,38.15,38.12,38.12,32863.37356729891,19.0043,19.0043,18.9893,18.9893,32863.3736
2007-05-10 10:30:00,38.12,38.2,38.12,38.18,32153.362409980728,18.9893,19.0292,18.9893,19.0192,32153.3624
2007-05-10 10:40:00,38.18,38.2,38.18,38.2,50816.51283091591,19.0192,19.0292,19.0192,19.0292,50816.5128
2007-05-10 10:50:00,38.2,38.2,38.18,38.2,38949.18348716908,19.0292,19.0292,19.0192,19.0292,38949.1835
2007-05-10 11:00:00,38.2,38.2,38.17,38.17,36616.28968455218,19.0292,19.0292,19.0142,19.0142,36616.2897
2007-05-10 11:10:00,38.17,38.18,38.11,38.12,54873.71944416269,19.0142,19.0192,18.9844,18.9893,54873.7194
2007-05-10 11:20:00,38.12,38.12,38.09,38.1,29414.74794603915,18.9893,18.9893,18.9744,18.9794,29414.7479
2007-05-10 11:30:00,38.1,38.11,38.04,38.05,131352.06410386448,18.9794,18.9844,18.9495,18.9545,131352.0641
2007-05-10 11:40:00,38.05,38.06,38.0,38.0,43412.11076174054,18.9545,18.9594,18.9296,18.9296,43412.1108
2007-05-10 11:50:00,38.01,38.01,37.96,37.97,47976.46820164317,18.9345,18.9345,18.9096,18.9146,47976.4682
2007-05-10 12:00:00,37.96,37.97,37.86,37.87,68668.22192920174,18.9096,18.9146,18.8598,18.8648,68668.2219
2007-05-10 12:10:00,37.87,37.88,37.84,37.87,57713.76407343544,18.8648,18.8698,18.8499,18.8648,57713.7641
2007-05-10 12:20:00,37.87,37.91,37.84,37.9,52743.685972208135,18.8648,18.8847,18.8499,18.8797,52743.686
2007-05-10 12:30:00,37.9,37.93,37.89,37.92,22720.357034181965,18.8797,18.8947,18.8748,18.8897,22720.357
2007-05-10 12:40:00,37.92,37.96,37.92,37.95,38442.03266051324,18.8897,18.9096,18.8897,18.9047,38442.0327
2007-05-10 12:50:00,37.95,38.02,37.95,38.0,54265.13845217568,18.9047,18.9395,18.9047,18.9296,54265.1385
2007-05-10 13:00:00,38.0,38.02,37.97,37.97,59945.22771072117,18.9296,18.9395,18.9146,18.9146,59945.2277
2007-05-10 13:10:00,37.97,38.01,37.96,38.01,58119.48473476012,18.9146,18.9345,18.9096,18.9345,58119.4847
2007-05-10 13:20:00,38.01,38.01,37.98,37.98,22618.926868850795,18.9345,18.9345,18.9196,18.9196,22618.9269
2007-05-10 13:30:00,37.98,38.01,37.93,38.0,85201.33887818237,18.9196,18.9345,18.8947,18.9296,85201.3389
2007-05-10 13:40:00,38.0,38.03,37.99,38.03,26878.99381275992,18.9296,18.9445,18.9246,18.9445,26878.9938
2007-05-10 13:50:00,38.04,38.04,38.0,38.02,82969.87524089664,18.9495,18.9495,18.9296,18.9395,82969.8752
2007-05-10 14:00:00,38.01,38.12,38.0,38.12,76072.62399837712,18.9345,18.9893,18.9296,18.9893,76072.624
2007-05-10 14:10:00,38.12,38.17,38.09,38.13,56395.17192413024,18.9893,19.0142,18.9744,18.9943,56395.1719
2007-05-10 14:20:00,38.13,38.18,38.12,38.14,44629.272745714574,18.9943,19.0192,18.9893,18.9993,44629.2727
2007-05-10 14:30:00,38.14,38.14,38.08,38.09,54569.42894816919,18.9993,18.9993,18.9694,18.9744,54569.4289
2007-05-10 14:40:00,38.09,38.11,38.04,38.11,50917.94299624708,18.9744,18.9844,18.9495,18.9844,50917.943
2007-05-10 14:50:00,38.1,38.11,38.05,38.06,85708.48970483823,18.9794,18.9844,18.9545,18.9594,85708.4897
2007-05-10 15:00:00,38.06,38.09,38.05,38.06,135409.27071711127,18.9594,18.9744,18.9545,18.9594,135409.2707
2007-05-10 15:10:00,38.05,38.12,38.05,38.06,52540.825641545794,18.9545,18.9893,18.9545,18.9594,52540.8256
2007-05-10 15:20:00,38.05,38.06,38.01,38.03,45542.1442336951,18.9545,18.9594,18.9345,18.9445,45542.1442
2007-05-10 15:30:00,38.04,38.04,38.0,38.0,76072.62399837712,18.9495,18.9495,18.9296,18.9296,76072.624
2007-05-10 15:40:00,38.01,38.01,37.96,37.97,110051.7293843189,18.9345,18.9345,18.9096,18.9146,110051.7294
2007-05-10 15:50:00,37.97,37.97,37.91,37.92,114108.93599756568,18.9146,18.9146,18.8847,18.8897,114108.936
2007-05-11 09:30:00,37.97,38.12,37.97,38.08,90171.41697940968,18.9146,18.9893,18.9146,18.9694,90171.417
2007-05-11 09:40:00,38.08,38.15,38.07,38.14,83679.88639821483,18.9694,19.0043,18.9644,18.9993,83679.8864
2007-05-11 09:50:00,38.13,38.14,38.09,38.09,48280.75869763668,18.9943,18.9993,18.9744,18.9744,48280.7587
2007-05-11 10:00:00,38.1,38.11,38.07,38.09,97677.24921391622,18.9794,18.9844,18.9644,18.9744,97677.2492
2007-05-11 10:10:00,38.09,38.14,38.08,38.12,66436.75829191602,18.9744,18.9993,18.9694,18.9893,66436.7583
2007-05-11 10:20:00,38.12,38.12,38.05,38.05,63089.562835987424,18.9893,18.9893,18.9545,18.9545,63089.5628
2007-05-11 10:30:00,38.05,38.11,38.05,38.1,32153.362409980728,18.9545,18.9844,18.9545,18.9794,32153.3624
2007-05-11 10:40:00,38.08,38.11,38.07,38.11,48077.89836697434,18.9694,18.9844,18.9644,18.9844,48077.8984
2007-05-11 10:50:00,38.11,38.23,38.11,38.11,72319.70788112385,18.9844,19.0441,18.9844,18.9844,72319.7079
2007-05-11 11:00:00,38.11,38.12,38.1,38.1,43614.97109240288,18.9844,18.9893,18.9794,18.9794,43614.9711
2007-05-11 11:10:00,38.1,38.15,38.1,38.11,71001.11573181865,18.9794,19.0043,18.9794,18.9844,71001.1157
2007-05-11 11:20:00,38.11,38.14,38.09,38.14,52033.67481488995,18.9844,18.9993,18.9744,18.9993,52033.6748
2007-05-11 11:30:00,38.14,38.2,38.14,38.18,34283.395881935285,18.9993,19.0292,18.9993,19.0192,34283.3959
2007-05-11 11:40:00,38.18,38.23,38.18,38.22,26067.55249011056,19.0192,19.0441,19.0192,19.0392,26067.5525
2007-05-11 11:50:00,38.22,38.22,38.11,38.11,37123.44051120804,19.0392,19.0392,18.9844,18.9844,37123.4405
2007-05-11 12:00:00,38.11,38.11,38.11,38.11,25966.12232477939,18.9844,18.9844,18.9844,18.9844,25966.1223
2007-05-11 12:10:00,38.11,38.11,38.08,38.1,34181.96571660412,18.9844,18.9844,18.9694,18.9794,34181.9657
2007-05-11 12:20:00,38.09,38.12,38.09,38.11,21503.19505020793,18.9744,18.9893,18.9744,18.9844,21503.1951
2007-05-11 12:30:00,38.11,38.11,38.1,38.11,27386.14463941576,18.9844,18.9844,18.9794,18.9844,27386.1446
2007-05-11 12:40:00,38.11,38.12,38.11,38.11,29820.46860736383,18.9844,18.9893,18.9844,18.9844,29820.4686
2007-05-11 12:50:00,38.1,38.1,38.07,38.1,33370.524393954765,18.9794,18.9794,18.9644,18.9794,33370.5244
2007-05-11 13:00:00,38.1,38.13,38.1,38.12,24140.37934881834,18.9794,18.9943,18.9794,18.9893,24140.3793
2007-05-11 13:10:00,38.12,38.15,38.11,38.15,18054.56942894817,18.9893,19.0043,18.9844,19.0043,18054.5694
2007-05-11 13:20:00,38.15,38.18,38.15,38.17,40876.3566284613,19.0043,19.0192,19.0043,19.0142,40876.3566
2007-05-11 13:30:00,38.17,38.19,38.16,38.16,19068.871082259862,19.0142,19.0242,19.0093,19.0093,19068.8711
2007-05-11 13:40:00,38.17,38.17,38.15,38.15,28400.44629272745,19.0142,19.0142,19.0043,19.0043,28400.4463
2007-05-11 13:50:00,38.15,38.16,38.14,38.15,36109.13885789634,19.0043,19.0093,18.9993,19.0043,36109.1389
2007-05-11 14:00:00,38.15,38.16,38.13,38.14,35399.12770057815,19.0043,19.0093,18.9943,18.9993,35399.1277
2007-05-11 14:10:00,38.14,38.14,38.11,38.11,24444.669844811848,18.9993,18.9993,18.9844,18.9844,24444.6698
2007-05-11 14:20:00,38.11,38.11,38.11,38.11,13185.921493052034,18.9844,18.9844,18.9844,18.9844,13185.9215
2007-05-11 14:30:00,38.11,38.12,38.11,38.11,36413.42935388985,18.9844,18.9893,18.9844,18.9844,36413.4294
2007-05-11 14:40:00,38.11,38.16,38.11,38.13,30327.61943401968,18.9844,19.0093,18.9844,18.9943,30327.6194
2007-05-11 14:50:00,38.14,38.18,38.13,38.16,42397.809108428846,18.9993,19.0192,18.9943,19.0093,42397.8091
2007-05-11 15:00:00,38.16,38.19,38.16,38.18,31139.06075666904,19.0093,19.0242,19.0093,19.0192,31139.0608
2007-05-11 15:10:00,38.18,38.23,38.18,38.22,50715.08266558475,19.0192,19.0441,19.0192,19.0392,50715.0827
2007-05-11 15:20:00,38.22,38.29,38.22,38.27,42702.09960442236,19.0392,19.074,19.0392,19.0641,42702.0996
2007-05-11 15:30:00,38.27,38.34,38.26,38.31,57510.9037427731,19.0641,19.0989,19.0591,19.084,57510.9037
2007-05-11 15:40:00,38.31,38.36,38.31,38.35,109138.85789633838,19.084,19.1089,19.084,19.1039,109138.8579
2007-05-11 15:50:00,38.34,38.35,38.3,38.33,131352.06410386448,19.0989,19.1039,19.079,19.0939,131352.0641
2007-05-14 09:30:00,38.22,38.35,38.16,38.28,67045.33928390303,19.0392,19.1039,19.0093,19.069,67045.3393
2007-05-14 09:40:00,38.28,38.33,38.23,38.24,73435.4396997667,19.069,19.0939,19.0441,19.0491,73435.4397
2007-05-14 09:50:00,38.23,38.32,38.23,38.3,31646.211583324883,19.0441,19.089,19.0441,19.079,31646.2116
2007-05-14 10:00:00,38.3,38.31,38.22,38.26,90475.70747540318,19.079,19.084,19.0392,19.0591,90475.7075
2007-05-14 10:10:00,38.27,38.36,38.25,38.35,54975.14960949386,19.0641,19.1089,19.0541,19.1039,54975.1496
2007-05-14 10:20:00,38.34,38.42,38.34,38.35,40774.92646313013,19.0989,19.1388,19.0989,19.1039,40774.9265
2007-05-14 10:30:00,38.35,38.44,38.35,38.44,53250.83679886398,19.1039,19.1487,19.1039,19.1487,53250.8368
2007-05-14 10:40:00,38.43,38.44,38.41,38.43,29009.02728471448,19.1438,19.1487,19.1338,19.1438,29009.0273
2007-05-14 10:50:00,38.43,38.44,38.4,38.41,37123.44051120804,19.1438,19.1487,19.1288,19.1338,37123.4405
2007-05-14 11:00:00,38.41,38.41,38.29,38.34,34486.256212597626,19.1338,19.1338,19.074,19.0989,34486.2562
2007-05-14 11:10:00,38.34,38.39,38.33,38.36,29009.02728471448,19.0989,19.1238,19.0939,19.1089,29009.0273
2007-05-14 11:20:00,38.35,38.35,38.28,38.29,22618.926868850795,19.1039,19.1039,19.069,19.074,22618.9269
2007-05-14 11:30:00,38.29,38.38,38.27,38.38,24343.23967948068,19.074,19.1189,19.0641,19.1189,24343.2397
2007-05-14 11:40:00,38.39,38.39,38.36,38.36,12780.200831727356,19.1238,19.1238,19.1089,19.1089,12780.2008
2007-05-14 11:50:00,38.36,38.37,38.32,38.33,33877.67522061061,19.1089,19.1139,19.089,19.0939,33877.6752
2007-05-14 12:00:00,38.33,38.35,38.33,38.35,20996.04422355209,19.0939,19.1039,19.0939,19.1039,20996.0442
2007-05-14 12:10:00,38.35,38.38,38.33,38.38,37833.45166852622,19.1039,19.1189,19.0939,19.1189,37833.4517
2007-05-14 12:20:00,38.39,38.4,38.37,38.38,41383.50745511715,19.1238,19.1288,19.1139,19.1189,41383.5075
2007-05-14 12:30:00,38.38,38.39,38.37,38.37,47165.02687899381,19.1189,19.1238,19.1139,19.1139,47165.0269
2007-05-14 12:40:00,38.37,38.38,38.37,38.38,18358.85992494168,19.1139,19.1189,19.1139,19.1189,18358.8599
2007-05-14 12:50:00,38.37,38.39,38.37,38.38,22821.78719951313,19.1139,19.1238,19.1139,19.1189,22821.7872
2007-05-14 13:00:00,38.39,38.39,38.33,38.33,47976.46820164317,19.1238,19.1238,19.0939,19.0939,47976.4682
2007-05-14 13:10:00,38.33,38.34,38.26,38.27,32660.513236636576,19.0939,19.0989,19.0591,19.0641,32660.5132
2007-05-14 13:20:00,38.28,38.3,38.26,38.3,29516.17811137032,19.069,19.079,19.0591,19.079,29516.1781
2007-05-14 13:30:00,38.29,38.3,38.25,38.27,37833.45166852622,19.074,19.079,19.0541,19.0641,37833.4517
2007-05-14 13:40:00,38.28,38.3,38.25,38.25,34181.96571660412,19.069,19.079,19.0541,19.0541,34181.9657
2007-05-14 13:50:00,38.25,38.32,38.25,38.26,44527.8425803834,19.0541,19.089,19.0541,19.0591,44527.8426
2007-05-14 14:00:00,38.26,38.26,38.2,38.25,53757.98762551983,19.0591,19.0591,19.0292,19.0541,53757.9876
2007-05-14 14:10:00,38.25,38.27,38.21,38.23,28400.44629272745,19.0541,19.0641,19.0342,19.0441,28400.4463
2007-05-14 14:20:00,38.23,38.26,38.23,38.24,32964.803732630084,19.0441,19.0591,19.0441,19.0491,32964.8037
2007-05-14 14:30:00,38.25,38.29,38.24,38.25,33167.664063292425,19.0541,19.074,19.0491,19.0541,33167.6641
2007-05-14 14:40:00,38.25,38.32,38.23,38.29,51729.38431889644,19.0541,19.089,19.0441,19.074,51729.3843
2007-05-14 14:50:00,38.3,38.33,38.24,38.26,26473.27315143524,19.079,19.0939,19.0491,19.0591,26473.2732
2007-05-14 15:00:00,38.26,38.29,38.21,38.24,41789.22811644183,19.0591,19.074,19.0342,19.0491,41789.2281
2007-05-14 15:10:00,38.24,38.3,38.24,38.27,56395.17192413024,19.0491,19.079,19.0491,19.0641,56395.1719
2007-05-14 15:20:00,38.28,38.31,38.27,38.27,58119.48473476012,19.069,19.084,19.0641,19.0641,58119.4847
2007-05-14 15:30:00,38.28,38.3,38.26,38.29,93518.61243533828,19.069,19.079,19.0591,19.074,93518.6124
2007-05-14 15:40:00,38.28,38.29,38.26,38.28,112486.05335226696,19.069,19.074,19.0591,19.069,112486.0534
2007-05-14 15:50:00,38.28,38.29,38.22,38.29,155695.30378334515,19.069,19.074,19.0392,19.074,155695.3038
2007-05-15 09:30:00,38.2,38.35,38.16,38.26,72522.56821178619,19.0292,19.1039,19.0093,19.0591,72522.5682
2007-05-15 09:40:00,38.26,38.32,38.24,38.32,57409.47357744193,19.0591,19.089,19.0491,19.089,57409.4736
2007-05-15 09:50:00,38.33,38.43,38.28,38.4,68769.65209453291,19.0939,19.1438,19.069,19.1288,68769.6521
2007-05-15 10:00:00,38.41,38.5,38.4,38.49,157521.04675930622,19.1338,19.1786,19.1288,19.1737,157521.0468
2007-05-15 10:10:00,38.49,38.55,38.45,38.5,90982.85830205904,19.1737,19.2035,19.1537,19.1786,90982.8583
2007-05-15 10:20:00,38.5,38.55,38.45,38.53,70595.39507049396,19.1786,19.2035,19.1537,19.1936,70595.3951
2007-05-15 10:30:00,38.53,38.53,38.43,38.45,79521.24961963687,19.1936,19.1936,19.1438,19.1537,79521.2496
2007-05-15 10:40:00,38.44,38.51,38.43,38.43,46860.7363830003,19.1487,19.1836,19.1438,19.1438,46860.7364
2007-05-15 10:50:00,38.43,38.43,38.33,38.33,65422.45663860432,19.1438,19.1438,19.0939,19.0939,65422.4566
2007-05-15 11:00:00,38.33,38.36,38.28,38.35,57713.76407343544,19.0939,19.1089,19.069,19.1039,57713.7641
2007-05-15 11:10:00,38.35,38.47,38.35,38.46,32863.37356729891,19.1039,19.1637,19.1039,19.1587,32863.3736
2007-05-15 11:20:00,38.46,38.55,38.45,38.54,44629.272745714574,19.1587,19.2035,19.1537,19.1986,44629.2727
2007-05-15 11:30:00,38.55,38.58,38.46,38.57,72826.8587077797,19.2035,19.2185,19.1587,19.2135,72826.8587
2007-05-15 11:40:00,38.58,38.6,38.55,38.6,38847.75332183792,19.2185,19.2284,19.2035,19.2284,38847.7533
2007-05-15 11:50:00,38.6,38.6,38.55,38.57,28299.016127396288,19.2284,19.2284,19.2035,19.2135,28299.0161
2007-05-15 12:00:00,38.58,38.59,38.56,38.58,19576.02190891571,19.2185,19.2235,19.2085,19.2185,19576.0219
2007-05-15 12:10:00,38.57,38.59,38.54,38.55,32051.93224464956,19.2135,19.2235,19.1986,19.2035,32051.9322
2007-05-15 12:20:00,38.57,38.59,38.55,38.59,44426.41241505224,19.2135,19.2235,19.2035,19.2235,44426.4124
2007-05-15 12:30:00,38.58,38.6,38.54,38.55,57916.624404097776,19.2185,19.2284,19.1986,19.2035,57916.6244
2007-05-15 12:40:00,38.56,38.57,38.53,38.56,80028.40044629273,19.2085,19.2135,19.1936,19.2085,80028.4004
2007-05-15 12:50:00,38.56,38.56,38.51,38.54,53555.12729485749,19.2085,19.2085,19.1836,19.1986,53555.1273
2007-05-15 13:00:00,38.54,38.56,38.48,38.55,29820.46860736383,19.1986,19.2085,19.1687,19.2035,29820.4686
2007-05-15 13:10:00,38.55,38.58,38.53,38.56,21097.474388883253,19.2035,19.2185,19.1936,19.2085,21097.4744
2007-05-15 13:20:00,38.57,38.57,38.55,38.55,16837.407444974135,19.2135,19.2135,19.2035,19.2035,16837.4074
2007-05-15 13:30:00,38.55,38.58,38.55,38.57,29516.17811137032,19.2035,19.2185,19.2035,19.2135,29516.1781
2007-05-15 13:40:00,38.58,38.58,38.46,38.48,79521.24961963687,19.2185,19.2185,19.1587,19.1687,79521.2496
2007-05-15 13:50:00,38.47,38.54,38.47,38.49,59032.35622274064,19.1637,19.1986,19.1637,19.1737,59032.3562
2007-05-15 14:00:00,38.49,38.52,38.46,38.5,55279.440105487374,19.1737,19.1886,19.1587,19.1786,55279.4401
2007-05-15 14:10:00,38.49,38.5,38.43,38.45,75971.19383304595,19.1737,19.1786,19.1438,19.1537,75971.1938
2007-05-15 14:20:00,38.45,38.6,38.44,38.6,96967.23805659804,19.1537,19.2284,19.1487,19.2284,96967.2381
2007-05-15 14:30:00,38.6,38.63,38.52,38.54,71913.98721979916,19.2284,19.2434,19.1886,19.1986,71913.9872
2007-05-15 14:40:00,38.54,38.56,38.46,38.5,68668.22192920174,19.1986,19.2085,19.1587,19.1786,68668.2219
2007-05-15 14:50:00,38.5,38.56,38.48,38.54,45339.28390303276,19.1786,19.2085,19.1687,19.1986,45339.2839
2007-05-15 15:00:00,38.52,38.57,38.43,38.47,54366.56861750685,19.1886,19.2135,19.1438,19.1637,54366.5686
2007-05-15 15:10:00,38.47,38.55,38.46,38.5,62886.70250532508,19.1637,19.2035,19.1587,19.1786,62886.7025
2007-05-15 15:20:00,38.49,38.5,38.43,38.49,43209.2504310782,19.1737,19.1786,19.1438,19.1737,43209.2504
2007-05-15 15:30:00,38.49,38.57,38.44,38.56,67045.33928390303,19.1737,19.2135,19.1487,19.2085,67045.3393
2007-05-15 15:40:00,38.57,38.58,38.45,38.47,72421.13804645502,19.2135,19.2185,19.1537,19.1637,72421.138
2007-05-15 15:50:00,38.47,38.49,38.43,38.48,119079.01409879298,19.1637,19.1737,19.1438,19.1687,119079.0141
2007-05-16 09:30:00,38.25,38.65,38.25,38.61,253981.1339892484,19.1777,19.3782,19.1777,19.3582,253981.134
2007-05-16 09:40:00,38.59,38.59,38.38,38.51,127396.28765594888,19.3481,19.3481,19.2428,19.308,127396.2877
2007-05-16 09:50:00,38.5,38.6,38.33,38.43,78811.2384623187,19.303,19.3531,19.2178,19.2679,78811.2385
2007-05-16 10:00:00,38.42,38.43,38.34,38.35,76174.0541637083,19.2629,19.2679,19.2228,19.2278,76174.0542
2007-05-16 10:10:00,38.35,38.36,38.29,38.3,55989.45126280556,19.2278,19.2328,19.1977,19.2027,55989.4513
2007-05-16 10:20:00,38.29,38.3,38.19,38.21,65523.88680393549,19.1977,19.2027,19.1476,19.1576,65523.8868
2007-05-16 10:30:00,38.19,38.21,38.1,38.14,86722.79135814992,19.1476,19.1576,19.1025,19.1225,86722.7914
2007-05-16 10:40:00,38.14,38.15,38.09,38.09,62278.12151333807,19.1225,19.1275,19.0974,19.0974,62278.1215
2007-05-16 10:50:00,38.1,38.11,38.03,38.08,44122.12191905873,19.1025,19.1075,19.0674,19.0924,44122.1219
2007-05-16 11:00:00,38.09,38.09,38.03,38.03,36514.85951922102,19.0974,19.0974,19.0674,19.0674,36514.8595
2007-05-16 11:10:00,38.03,38.05,37.99,38.03,33269.094228623595,19.0674,19.0774,19.0473,19.0674,33269.0942
2007-05-16 11:20:00,38.05,38.11,38.03,38.1,59336.64671873416,19.0774,19.1075,19.0674,19.1025,59336.6467
2007-05-16 11:30:00,38.1,38.18,38.09,38.17,47773.60787098083,19.1025,19.1426,19.0974,19.1376,47773.6079
2007-05-16 11:40:00,38.16,38.19,38.12,38.13,42093.518612435335,19.1325,19.1476,19.1125,19.1175,42093.5186
2007-05-16 11:50:00,38.12,38.13,38.09,38.09,22010.34587686378,19.1125,19.1175,19.0974,19.0974,22010.3459
2007-05-16 12:00:00,38.11,38.11,38.06,38.06,28806.166954052136,19.1075,19.1075,19.0824,19.0824,28806.167
2007-05-16 12:10:00,38.07,38.09,38.05,38.05,24241.809514149507,19.0874,19.0974,19.0774,19.0774,24241.8095
2007-05-16 12:20:00,38.07,38.07,38.03,38.04,18257.42975961051,19.0874,19.0874,19.0674,19.0724,18257.4298
2007-05-16 12:30:00,38.04,38.07,38.03,38.06,32356.22274064307,19.0724,19.0874,19.0674,19.0824,32356.2227
2007-05-16 12:40:00,38.06,38.06,38.02,38.05,23836.08885282483,19.0824,19.0824,19.0623,19.0774,23836.0889
2007-05-16 12:50:00,38.04,38.08,38.03,38.08,35094.83720458464,19.0724,19.0924,19.0674,19.0924,35094.8372
2007-05-16 13:00:00,38.08,38.11,38.04,38.04,51222.23349224059,19.0924,19.1075,19.0724,19.0724,51222.2335
2007-05-16 13:10:00,38.03,38.04,37.97,37.97,29211.88761537681,19.0674,19.0724,19.0373,19.0373,29211.8876
2007-05-16 13:20:00,37.97,38.0,37.96,37.98,31849.07191398722,19.0373,19.0523,19.0323,19.0423,31849.0719
2007-05-16 13:30:00,37.98,38.04,37.97,38.03,44527.8425803834,19.0423,19.0724,19.0373,19.0674,44527.8426
2007-05-16 13:40:00,38.02,38.12,38.01,38.12,60452.378537377015,19.0623,19.1125,19.0573,19.1125,60452.3785
2007-05-16 13:50:00,38.12,38.34,37.95,38.05,378943.0976772492,19.1125,19.2228,19.0273,19.0774,378943.0977
2007-05-16 14:00:00,38.04,38.12,38.03,38.11,53656.55746018866,19.0724,19.1125,19.0674,19.1075,53656.5575
2007-05-16 14:10:00,38.12,38.14,38.09,38.1,51729.38431889644,19.1125,19.1225,19.0974,19.1025,51729.3843
2007-05-16 14:20:00,38.11,38.11,38.04,38.05,30124.759103357337,19.1075,19.1075,19.0724,19.0774,30124.7591
2007-05-16 14:30:00,38.05,38.1,37.96,38.08,84288.46739020184,19.0774,19.1025,19.0323,19.0924,84288.4674
2007-05-16 14:40:00,38.07,38.1,38.04,38.04,77391.21614768232,19.0874,19.1025,19.0724,19.0724,77391.2161
2007-05-16 14:50:00,38.05,38.11,38.0,38.06,201034.587686378,19.0774,19.1075,19.0523,19.0824,201034.5877
2007-05-16 15:00:00,38.06,38.06,37.95,37.97,83071.30540622781,19.0824,19.0824,19.0273,19.0373,83071.3054
2007-05-16 15:10:00,37.97,38.01,37.95,37.97,83984.17689420834,19.0373,19.0573,19.0273,19.0373,83984.1769
2007-05-16 15:20:00,37.99,37.99,37.95,37.97,94228.62359265646,19.0473,19.0473,19.0273,19.0373,94228.6236
2007-05-16 15:30:00,37.96,38.04,37.96,37.96,167664.06329242318,19.0323,19.0724,19.0323,19.0323,167664.0633
2007-05-16 15:40:00,37.97,38.02,37.95,38.02,174155.59387361805,19.0373,19.0623,19.0273,19.0623,174155.5939
2007-05-16 15:50:00,38.02,38.03,37.97,37.98,143523.68394360482,19.0623,19.0674,19.0373,19.0423,143523.6839
2007-05-17 09:30:00,37.83,38.07,37.81,38.06,55076.57977482503,18.9671,19.0874,18.9571,19.0824,55076.5798
2007-05-17 09:40:00,38.05,38.05,37.89,37.98,76478.34465970179,19.0774,19.0774,18.9972,19.0423,76478.3447
2007-05-17 09:50:00,37.98,38.05,37.96,38.04,50816.51283091591,19.0423,19.0774,19.0323,19.0724,50816.5128
2007-05-17 10:00:00,38.04,38.06,38.0,38.03,75565.47317172127,19.0724,19.0824,19.0523,19.0674,75565.4732
2007-05-17 10:10:00,38.04,38.07,38.03,38.03,46455.01572167563,19.0724,19.0874,19.0674,19.0674,46455.0157
2007-05-17 10:20:00,38.03,38.05,38.02,38.04,23531.79835683132,19.0674,19.0774,19.0623,19.0724,23531.7984
2007-05-17 10:30:00,38.05,38.05,37.98,37.99,40673.49629779896,19.0774,19.0774,19.0423,19.0473,40673.4963
2007-05-17 10:40:00,37.99,37.99,37.95,37.98,53656.55746018866,19.0473,19.0473,19.0273,19.0423,53656.5575
2007-05-17 10:50:00,37.98,38.06,37.98,38.04,63495.2834973121,19.0423,19.0824,19.0423,19.0724,63495.2835
2007-05-17 11:00:00,38.04,38.12,38.02,38.11,72218.27771579268,19.0724,19.1125,19.0623,19.1075,72218.2777
2007-05-17 11:10:00,38.11,38.13,38.1,38.12,37022.010345876864,19.1075,19.1175,19.1025,19.1125,37022.0103
2007-05-17 11:20:00,38.13,38.17,38.12,38.16,43107.82026574703,19.1175,19.1376,19.1125,19.1325,43107.8203
2007-05-17 11:30:00,38.17,38.23,38.16,38.2,62278.12151333807,19.1376,19.1676,19.1325,19.1526,62278.1215
2007-05-17 11:40:00,38.19,38.24,38.19,38.2,60249.518206714674,19.1476,19.1727,19.1476,19.1526,60249.5182
2007-05-17 11:50:00,38.2,38.2,38.17,38.18,23633.22852216249,19.1526,19.1526,19.1376,19.1426,23633.2285
2007-05-17 12:00:00,38.17,38.18,38.16,38.16,18663.150420935188,19.1376,19.1426,19.1325,19.1325,18663.1504
2007-05-17 12:10:00,38.16,38.17,38.16,38.16,36717.71984988335,19.1325,19.1376,19.1325,19.1325,36717.7198
2007-05-17 12:20:00,38.16,38.16,38.14,38.15,39557.7644791561,19.1325,19.1325,19.1225,19.1275,39557.7645
2007-05-17 12:30:00,38.15,38.16,38.11,38.11,31747.64174865605,19.1275,19.1325,19.1075,19.1075,31747.6417
2007-05-17 12:40:00,38.11,38.12,38.11,38.11,22416.066538188457,19.1075,19.1125,19.1075,19.1075,22416.0665
2007-05-17 12:50:00,38.11,38.12,38.1,38.1,33167.664063292425,19.1075,19.1125,19.1025,19.1025,33167.6641
2007-05-17 13:00:00,38.1,38.1,38.05,38.06,28907.597119383303,19.1025,19.1025,19.0774,19.0824,28907.5971
2007-05-17 13:10:00,38.05,38.05,38.02,38.03,26270.412820772897,19.0774,19.0774,19.0623,19.0674,26270.4128
2007-05-17 13:20:00,38.04,38.11,38.04,38.09,41890.658281773,19.0724,19.1075,19.0724,19.0974,41890.6583
2007-05-17 13:30:00,38.09,38.12,38.05,38.05,70088.24424383811,19.0974,19.1125,19.0774,19.0774,70088.2442
2007-05-17 13:40:00,38.05,38.1,38.04,38.08,30834.770260675527,19.0774,19.1025,19.0724,19.0924,30834.7703
2007-05-17 13:50:00,38.07,38.13,38.05,38.13,20488.89339689624,19.0874,19.1175,19.0774,19.1175,20488.8934
2007-05-17 14:00:00,38.13,38.21,38.11,38.21,33167.664063292425,19.1175,19.1576,19.1075,19.1576,33167.6641
2007-05-17 14:10:00,38.21,38.29,38.2,38.29,69682.52358251344,19.1576,19.1977,19.1526,19.1977,69682.5236
2007-05-17 14:20:00,38.29,38.31,38.23,38.23,21300.3347195456,19.1977,19.2077,19.1676,19.1676,21300.3347
2007-05-17 14:30:00,38.23,38.24,38.2,38.22,24951.820671467696,19.1676,19.1727,19.1526,19.1626,24951.8207
2007-05-17 14:40:00,38.22,38.25,38.2,38.22,24546.10001014301,19.1626,19.1777,19.1526,19.1626,24546.1
2007-05-17 14:50:00,38.22,38.28,38.21,38.28,36616.28968455218,19.1626,19.1927,19.1576,19.1927,36616.2897
2007-05-17 15:00:00,38.28,38.32,38.24,38.24,54569.42894816919,19.1927,19.2128,19.1727,19.1727,54569.4289
2007-05-17 15:10:00,38.24,38.25,38.21,38.24,22923.217364844302,19.1727,19.1777,19.1576,19.1727,22923.2174
2007-05-17 15:20:00,38.25,38.3,38.22,38.28,57510.9037427731,19.1777,19.2027,19.1626,19.1927,57510.9037
2007-05-17 15:30:00,38.28,38.28,38.22,38.25,71001.11573181865,19.1927,19.1927,19.1626,19.1777,71001.1157
2007-05-17 15:40:00,38.25,38.27,38.23,38.25,81346.99259559793,19.1777,19.1877,19.1676,19.1777,81346.9926
2007-05-17 15:50:00,38.25,38.29,38.22,38.22,127700.5781519424,19.1777,19.1977,19.1626,19.1626,127700.5782
2007-05-18 09:30:00,38.44,38.45,38.3,38.43,383710.3154478142,19.2729,19.2779,19.2027,19.2679,383710.3154
2007-05-18 09:40:00,38.43,38.6,38.43,38.5,100213.00334719544,19.2679,19.3531,19.2679,19.303,100213.0033
2007-05-18 09:50:00,38.51,38.54,38.41,38.41,47063.59671366264,19.308,19.3231,19.2579,19.2579,47063.5967
2007-05-18 10:00:00,38.42,38.5,38.36,38.4,54670.85911350035,19.2629,19.303,19.2328,19.2529,54670.8591
2007-05-18 10:10:00,38.4,38.43,38.36,38.37,66538.18845724719,19.2529,19.2679,19.2328,19.2378,66538.1885
2007-05-18 10:20:00,38.36,38.42,38.34,38.39,53047.97646820165,19.2328,19.2629,19.2228,19.2479,53047.9765
2007-05-18 10:30:00,38.39,38.45,38.38,38.45,43310.68059640937,19.2479,19.2779,19.2428,19.2779,43310.6806
2007-05-18 10:40:00,38.44,38.48,38.43,38.45,59640.93721472766,19.2729,19.293,19.2679,19.2779,59640.9372
2007-05-18 10:50:00,38.45,38.46,38.43,38.44,32964.803732630084,19.2779,19.283,19.2679,19.2729,32964.8037
2007-05-18 11:00:00,38.44,38.45,38.39,38.41,32660.513236636576,19.2729,19.2779,19.2479,19.2579,32660.5132
2007-05-18 11:10:00,38.4,38.47,38.4,38.45,37529.16117253271,19.2529,19.288,19.2529,19.2779,37529.1612
2007-05-18 11:20:00,38.45,38.45,38.42,38.42,21807.48554620144,19.2779,19.2779,19.2629,19.2629,21807.4855
2007-05-18 11:30:00,38.44,38.45,38.42,38.43,9737.29587179227,19.2729,19.2779,19.2629,19.2679,9737.2959
2007-05-18 11:40:00,38.42,38.44,38.41,38.42,33877.67522061061,19.2629,19.2729,19.2579,19.2629,33877.6752
2007-05-18 11:50:00,38.43,38.43,38.42,38.43,13490.21198904554,19.2679,19.2679,19.2629,19.2679,13490.212
2007-05-18 12:00:00,38.42,38.43,38.42,38.42,25864.69215944822,19.2629,19.2679,19.2629,19.2629,25864.6922
2007-05-18 12:10:00,38.42,38.47,38.42,38.46,26371.842986104068,19.2629,19.288,19.2629,19.283,26371.843
2007-05-18 12:20:00,38.47,38.51,38.46,38.5,57612.33390810427,19.288,19.308,19.283,19.303,57612.3339
2007-05-18 12:30:00,38.5,38.54,38.5,38.53,22720.357034181965,19.303,19.3231,19.303,19.3181,22720.357
2007-05-18 12:40:00,38.53,38.59,38.52,38.55,31646.211583324883,19.3181,19.3481,19.313,19.3281,31646.2116
2007-05-18 12:50:00,38.55,38.56,38.55,38.55,16431.686783649457,19.3281,19.3331,19.3281,19.3281,16431.6868
2007-05-18 13:00:00,38.55,38.56,38.55,38.56,17648.84876762349,19.3281,19.3331,19.3281,19.3331,17648.8488
2007-05-18 13:10:00,38.56,38.58,38.55,38.56,31037.630591337864,19.3331,19.3431,19.3281,19.3331,31037.6306
2007-05-18 13:20:00,38.56,38.57,38.54,38.56,31747.64174865605,19.3331,19.3381,19.3231,19.3331,31747.6417
2007-05-18 13:30:00,38.56,38.57,38.56,38.56,9027.284714474084,19.3331,19.3381,19.3331,19.3331,9027.2847
2007-05-18 13:40:00,38.57,38.63,38.57,38.61,42397.809108428846,19.3381,19.3682,19.3381,19.3582,42397.8091
2007-05-18 13:50:00,38.61,38.62,38.6,38.6,19981.74257024039,19.3582,19.3632,19.3531,19.3531,19981.7426
2007-05-18 14:00:00,38.6,38.61,38.58,38.59,14504.513642357237,19.3531,19.3582,19.3431,19.3481,14504.5136
2007-05-18 14:10:00,38.58,38.65,38.58,38.64,54670.85911350035,19.3431,19.3782,19.3431,19.3732,54670.8591
2007-05-18 14:20:00,38.64,38.65,38.58,38.58,37630.59133786388,19.3732,19.3782,19.3431,19.3431,37630.5913
2007-05-18 14:30:00,38.59,38.59,38.48,38.48,40166.34547114312,19.3481,19.3481,19.293,19.293,40166.3455
2007-05-18 14:40:00,38.48,38.49,38.43,38.43,28400.44629272745,19.293,19.298,19.2679,19.2679,28400.4463
2007-05-18 14:50:00,38.43,38.47,38.41,38.43,66943.90911857186,19.2679,19.288,19.2579,19.2679,66943.9091
2007-05-18 15:00:00,38.43,38.44,38.42,38.44,30327.61943401968,19.2679,19.2729,19.2629,19.2729,30327.6194
2007-05-18 15:10:00,38.44,38.47,38.43,38.47,69986.81407850694,19.2729,19.288,19.2679,19.288,69986.8141
2007-05-18 15:20:00,38.46,38.54,38.46,38.53,74348.31118774724,19.283,19.3231,19.283,19.3181,74348.3112
2007-05-18 15:30:00,38.54,38.61,38.54,38.59,57308.04341211076,19.3231,19.3582,19.3231,19.3481,57308.0434
2007-05-18 15:40:00,38.59,38.63,38.54,38.58,143929.4046049295,19.3481,19.3682,19.3231,19.3431,143929.4046
2007-05-18 15:50:00,38.58,38.59,38.53,38.55,155086.72279135816,19.3431,19.3481,19.3181,19.3281,155086.7228
2007-05-21 09:30:00,38.55,38.55,38.41,38.51,71203.97606248099,19.3281,19.3281,19.2579,19.308,71203.9761
2007-05-21 09:40:00,38.51,38.52,38.47,38.47,43107.82026574703,19.308,19.313,19.288,19.288,43107.8203
2007-05-21 09:50:00,38.47,38.47,38.36,38.41,53757.98762551983,19.288,19.288,19.2328,19.2579,53757.9876
2007-05-21 10:00:00,38.41,38.42,38.29,38.29,90069.98681407851,19.2579,19.2629,19.1977,19.1977,90069.9868
2007-05-21 10:10:00,38.29,38.34,38.26,38.32,61263.81986002637,19.1977,19.2228,19.1827,19.2128,61263.8199
2007-05-21 10:20:00,38.32,38.39,38.31,38.31,54975.14960949386,19.2128,19.2479,19.2077,19.2077,54975.1496
2007-05-21 10:30:00,38.32,38.42,38.32,38.34,62785.27233999391,19.2128,19.2629,19.2128,19.2228,62785.2723
2007-05-21 10:40:00,38.33,38.36,38.29,38.35,59438.07688406532,19.2178,19.2328,19.1977,19.2278,59438.0769
2007-05-21 10:50:00,38.34,38.37,38.3,38.3,61466.68019068871,19.2228,19.2378,19.2027,19.2027,61466.6802
2007-05-21 11:00:00,38.3,38.31,38.27,38.3,21706.05538087027,19.2027,19.2077,19.1877,19.2027,21706.0554
2007-05-21 11:10:00,38.29,38.31,38.2,38.2,52439.395476214624,19.1977,19.2077,19.1526,19.1526,52439.3955
2007-05-21 11:20:00,38.2,38.2,38.17,38.19,36109.13885789634,19.1526,19.1526,19.1376,19.1476,36109.1389
2007-05-21 11:30:00,38.18,38.2,38.16,38.18,36616.28968455218,19.1426,19.1526,19.1325,19.1426,36616.2897
2007-05-21 11:40:00,38.18,38.26,38.16,38.24,34891.97687392231,19.1426,19.1827,19.1325,19.1727,34891.9769
2007-05-21 11:50:00,38.25,38.31,38.25,38.31,26371.842986104068,19.1777,19.2077,19.1777,19.2077,26371.843
2007-05-21 12:00:00,38.31,38.44,38.31,38.44,31849.07191398722,19.2077,19.2729,19.2077,19.2729,31849.0719
2007-05-21 12:10:00,38.44,38.45,38.42,38.43,27690.435135409272,19.2729,19.2779,19.2629,19.2679,27690.4351
2007-05-21 12:20:00,38.43,38.45,38.39,38.39,29414.74794603915,19.2679,19.2779,19.2479,19.2479,29414.7479
2007-05-21 12:30:00,38.39,38.42,38.39,38.4,9128.714879805257,19.2479,19.2629,19.2479,19.2529,9128.7149
2007-05-21 12:40:00,38.39,38.45,38.37,38.45,68059.64093721473,19.2479,19.2779,19.2378,19.2779,68059.6409
2007-05-21 12:50:00,38.41,38.45,38.39,38.42,122933.36038137742,19.2579,19.2779,19.2479,19.2629,122933.3604
2007-05-21 13:00:00,38.42,38.42,38.39,38.4,14098.79298103256,19.2629,19.2629,19.2479,19.2529,14098.793
2007-05-21 13:10:00,38.41,38.41,38.37,38.38,6491.530581194847,19.2579,19.2579,19.2378,19.2428,6491.5306
2007-05-21 13:20:00,38.38,38.38,38.32,38.32,19778.88223957805,19.2428,19.2428,19.2128,19.2128,19778.8822
2007-05-21 13:30:00,38.32,38.33,38.28,38.29,26777.563647428746,19.2128,19.2178,19.1927,19.1977,26777.5636
2007-05-21 13:40:00,38.31,38.35,38.28,38.35,14707.373973019576,19.2077,19.2278,19.1927,19.2278,14707.374
2007-05-21 13:50:00,38.36,38.4,38.36,38.38,12171.61983974034,19.2328,19.2529,19.2328,19.2428,12171.6198
2007-05-21 14:00:00,38.39,38.4,38.37,38.4,7302.971903844204,19.2479,19.2529,19.2378,19.2529,7302.9719
2007-05-21 14:10:00,38.4,38.4,38.35,38.35,9737.29587179227,19.2529,19.2529,19.2278,19.2278,9737.2959
2007-05-21 14:20:00,38.36,38.37,38.35,38.36,5274.368597220813,19.2328,19.2378,19.2278,19.2328,5274.3686
2007-05-21 14:30:00,38.35,38.37,38.35,38.36,10143.016533116948,19.2278,19.2378,19.2278,19.2328,10143.0165
2007-05-21 14:40:00,38.37,38.37,38.35,38.36,21401.764884876764,19.2378,19.2378,19.2278,19.2328,21401.7649
2007-05-21 14:50:00,38.36,38.4,38.33,38.33,49802.21117760422,19.2328,19.2529,19.2178,19.2178,49802.2112
2007-05-21 15:00:00,38.33,38.35,38.3,38.33,40369.20580180546,19.2178,19.2278,19.2027,19.2178,40369.2058
2007-05-21 15:10:00,38.33,38.37,38.31,38.33,50005.07150826656,19.2178,19.2378,19.2077,19.2178,50005.0715
2007-05-21 15:20:00,38.33,38.34,38.3,38.32,55482.30043614971,19.2178,19.2228,19.2027,19.2128,55482.3004
2007-05-21 15:30:00,38.33,38.33,38.26,38.29,120904.75707475404,19.2178,19.2178,19.1827,19.1977,120904.7571
2007-05-21 15:40:00,38.29,38.33,38.25,38.29,129526.32112790344,19.1977,19.2178,19.1777,19.1977,129526.3211
2007-05-21 15:50:00,38.28,38.3,38.25,38.3,77796.936809007,19.1927,19.2027,19.1777,19.2027,77796.9368
2007-05-22 09:30:00,38.16,38.44,38.16,38.38,47165.02687899381,19.1325,19.2729,19.1325,19.2428,47165.0269
2007-05-22 09:40:00,38.38,38.38,38.27,38.29,31646.211583324883,19.2428,19.2428,19.1877,19.1977,31646.2116
2007-05-22 09:50:00,38.29,38.31,38.18,38.23,99097.2715285526,19.1977,19.2077,19.1426,19.1676,99097.2715
2007-05-22 10:00:00,38.25,38.34,38.19,38.22,44223.5520843899,19.1777,19.2228,19.1476,19.1626,44223.5521
2007-05-22 10:10:00,38.21,38.3,38.21,38.22,81854.14342225378,19.1576,19.2027,19.1576,19.1626,81854.1434
2007-05-22 10:20:00,38.21,38.22,38.15,38.2,64813.87564661731,19.1576,19.1626,19.1275,19.1526,64813.8756
2007-05-22 10:30:00,38.2,38.25,38.17,38.17,35399.12770057815,19.1526,19.1777,19.1376,19.1376,35399.1277
2007-05-22 10:40:00,38.16,38.19,38.14,38.17,53757.98762551983,19.1325,19.1476,19.1225,19.1376,53757.9876
2007-05-22 10:50:00,38.17,38.2,38.13,38.2,29211.88761537681,19.1376,19.1526,19.1175,19.1526,29211.8876
2007-05-22 11:00:00,38.2,38.25,38.2,38.25,24343.23967948068,19.1526,19.1777,19.1526,19.1777,24343.2397
2007-05-22 11:10:00,38.24,38.27,38.23,38.25,44730.702911045744,19.1727,19.1877,19.1676,19.1777,44730.7029
2007-05-22 11:20:00,38.25,38.27,38.23,38.25,49396.49051627954,19.1777,19.1877,19.1676,19.1777,49396.4905
2007-05-22 11:30:00,38.25,38.28,38.23,38.24,51526.5239882341,19.1777,19.1927,19.1676,19.1727,51526.524
2007-05-22 11:40:00,38.24,38.27,38.23,38.24,44020.69175372756,19.1727,19.1877,19.1676,19.1727,44020.6918
2007-05-22 11:50:00,38.24,38.24,38.16,38.17,34790.54670859114,19.1727,19.1727,19.1325,19.1376,34790.5467
2007-05-22 12:00:00,38.16,38.19,38.15,38.18,12678.770666396187,19.1325,19.1476,19.1275,19.1426,12678.7707
2007-05-22 12:10:00,38.19,38.24,38.19,38.23,17547.41860229232,19.1476,19.1727,19.1476,19.1676,17547.4186
2007-05-22 12:20:00,38.22,38.24,38.22,38.24,10954.457855766304,19.1626,19.1727,19.1626,19.1727,10954.4579
2007-05-22 12:30:00,38.24,38.25,38.19,38.21,50816.51283091591,19.1727,19.1777,19.1476,19.1576,50816.5128
2007-05-22 12:40:00,38.21,38.25,38.19,38.25,10954.457855766304,19.1576,19.1777,19.1476,19.1777,10954.4579
2007-05-22 12:50:00,38.25,38.27,38.24,38.25,19981.74257024039,19.1777,19.1877,19.1727,19.1777,19981.7426
2007-05-22 13:00:00,38.25,38.31,38.24,38.3,33877.67522061061,19.1777,19.2077,19.1727,19.2027,33877.6752
2007-05-22 13:10:00,38.31,38.32,38.24,38.25,40267.77563647429,19.2077,19.2128,19.1727,19.1777,40267.7756
2007-05-22 13:20:00,38.25,38.26,38.24,38.25,3245.765290597424,19.1777,19.1827,19.1727,19.1777,3245.7653
2007-05-22 13:30:00,38.25,38.3,38.23,38.26,101734.455827163,19.1777,19.2027,19.1676,19.1827,101734.4558
2007-05-22 13:40:00,38.26,38.33,38.26,38.33,26980.423978091083,19.1827,19.2178,19.1827,19.2178,26980.424
2007-05-22 13:50:00,38.33,38.41,38.32,38.4,81042.70209960442,19.2178,19.2579,19.2128,19.2529,81042.7021
2007-05-22 14:00:00,38.37,38.39,38.31,38.35,120904.75707475404,19.2378,19.2479,19.2077,19.2278,120904.7571
2007-05-22 14:10:00,38.35,38.38,38.29,38.29,45339.28390303276,19.2278,19.2428,19.1977,19.1977,45339.2839
2007-05-22 14:20:00,38.3,38.32,38.27,38.3,73942.59052642256,19.2027,19.2128,19.1877,19.2027,73942.5905
2007-05-22 14:30:00,38.29,38.31,38.23,38.25,22517.496703519628,19.1977,19.2077,19.1676,19.1777,22517.4967
2007-05-22 14:40:00,38.24,38.3,38.23,38.28,11765.89917841566,19.1727,19.2027,19.1676,19.1927,11765.8992
2007-05-22 14:50:00,38.28,38.3,38.26,38.27,10751.597525103964,19.1927,19.2027,19.1827,19.1877,10751.5975
2007-05-22 15:00:00,38.27,38.33,38.25,38.33,22111.77604219495,19.1877,19.2178,19.1777,19.2178,22111.776
2007-05-22 15:10:00,38.34,38.34,38.25,38.25,46556.4458870068,19.2228,19.2228,19.1777,19.1777,46556.4459
2007-05-22 15:20:00,38.26,38.31,38.26,38.31,23836.08885282483,19.1827,19.2077,19.1827,19.2077,23836.0889
2007-05-22 15:30:00,38.3,38.32,38.26,38.27,31341.92108733137,19.2027,19.2128,19.1827,19.1877,31341.9211
2007-05-22 15:40:00,38.26,38.27,38.24,38.24,43614.97109240288,19.1827,19.1877,19.1727,19.1727,43614.9711
2007-05-22 15:50:00,38.24,38.26,38.22,38.25,198093.112891774,19.1727,19.1827,19.1626,19.1777,198093.1129
2007-05-23 09:30:00,38.41,38.45,38.23,38.29,76174.0541637083,19.2579,19.2779,19.1676,19.1977,76174.0542
2007-05-23 09:40:00,38.29,38.32,38.13,38.21,124556.24302667614,19.1977,19.2128,19.1175,19.1576,124556.243
2007-05-23 09:50:00,38.24,38.32,38.24,38.27,89055.6851607668,19.1727,19.2128,19.1727,19.1877,89055.6852
2007-05-23 10:00:00,38.29,38.4,38.28,38.35,99097.2715285526,19.1977,19.2529,19.1927,19.2278,99097.2715
2007-05-23 10:10:00,38.36,38.44,38.27,38.37,66741.04878790953,19.2328,19.2729,19.1877,19.2378,66741.0488
2007-05-23 10:20:00,38.36,38.43,38.34,38.35,40572.06613246779,19.2328,19.2679,19.2228,19.2278,40572.0661
2007-05-23 10:30:00,38.35,38.41,38.34,38.36,54062.27812151334,19.2278,19.2579,19.2228,19.2328,54062.2781
2007-05-23 10:40:00,38.36,38.4,38.34,38.37,38239.172329850895,19.2328,19.2529,19.2228,19.2378,38239.1723
2007-05-23 10:50:00,38.38,38.42,38.34,38.36,22213.20620752612,19.2428,19.2629,19.2228,19.2328,22213.2062
2007-05-23 11:00:00,38.35,38.39,38.34,38.37,21908.91571153261,19.2278,19.2479,19.2228,19.2378,21908.9157
2007-05-23 11:10:00,38.37,38.39,38.31,38.31,50207.9318389289,19.2378,19.2479,19.2077,19.2077,50207.9318
2007-05-23 11:20:00,38.32,38.38,38.32,38.37,28400.44629272745,19.2128,19.2428,19.2128,19.2378,28400.4463
2007-05-23 11:30:00,38.37,38.37,38.32,38.35,40774.92646313013,19.2378,19.2378,19.2128,19.2278,40774.9265
2007-05-23 11:40:00,38.36,38.44,38.36,38.44,22517.496703519628,19.2328,19.2729,19.2328,19.2729,22517.4967
2007-05-23 11:50:00,38.43,38.45,38.42,38.44,25661.83182878588,19.2679,19.2779,19.2629,19.2729,25661.8318
2007-05-23 12:00:00,38.44,38.48,38.42,38.45,67958.21077188356,19.2729,19.293,19.2629,19.2779,67958.2108
2007-05-23 12:10:00,38.44,38.45,38.44,38.45,21198.904554214423,19.2729,19.2779,19.2729,19.2779,21198.9046
2007-05-23 12:20:00,38.45,38.48,38.43,38.48,49802.21117760422,19.2779,19.293,19.2679,19.293,49802.2112
2007-05-23 12:30:00,38.47,38.48,38.44,38.45,59843.79754539,19.288,19.293,19.2729,19.2779,59843.7975
2007-05-23 12:40:00,38.45,38.47,38.43,38.45,37833.45166852622,19.2779,19.288,19.2679,19.2779,37833.4517
2007-05-23 12:50:00,38.45,38.5,38.43,38.5,30936.200426006693,19.2779,19.303,19.2679,19.303,30936.2004
2007-05-23 13:00:00,38.5,38.57,38.49,38.56,65929.60746526017,19.303,19.3381,19.298,19.3331,65929.6075
2007-05-23 13:10:00,38.55,38.55,38.47,38.54,98488.69053656555,19.3281,19.3281,19.288,19.3231,98488.6905
2007-05-23 13:20:00,38.54,38.54,38.5,38.5,80231.26077695507,19.3231,19.3231,19.303,19.303,80231.2608
2007-05-23 13:30:00,38.51,38.56,38.48,38.54,45136.423572370426,19.308,19.3331,19.293,19.3231,45136.4236
2007-05-23 13:40:00,38.55,38.58,38.54,38.58,30834.770260675527,19.3281,19.3431,19.3231,19.3431,30834.7703
2007-05-23 13:50:00,38.57,38.6,38.54,38.55,60350.948372045845,19.3381,19.3531,19.3231,19.3281,60350.9484
2007-05-23 14:00:00,38.56,38.58,38.51,38.54,31950.50207931839,19.3331,19.3431,19.308,19.3231,31950.5021
2007-05-23 14:10:00,38.55,38.6,38.53,38.54,50207.9318389289,19.3281,19.3531,19.3181,19.3231,50207.9318
2007-05-23 14:20:00,38.53,38.54,38.43,38.44,54265.13845217568,19.3181,19.3231,19.2679,19.2729,54265.1385
2007-05-23 14:30:00,38.44,38.52,38.44,38.5,28806.166954052136,19.2729,19.313,19.2729,19.303,28806.167
2007-05-23 14:40:00,38.51,38.57,38.46,38.54,80028.40044629273,19.308,19.3381,19.283,19.3231,80028.4004
2007-05-23 14:50:00,38.55,38.57,38.45,38.53,163099.70585252054,19.3281,19.3381,19.2779,19.3181,163099.7059
2007-05-23 15:00:00,38.53,38.55,38.49,38.54,113196.06450958517,19.3181,19.3281,19.298,19.3231,113196.0645
2007-05-23 15:10:00,38.53,38.55,38.47,38.53,92098.59012070188,19.3181,19.3281,19.288,19.3181,92098.5901
2007-05-23 15:20:00,38.53,38.57,38.5,38.5,134902.11989045542,19.3181,19.3381,19.303,19.303,134902.1199
2007-05-23 15:30:00,38.49,38.51,38.43,38.45,79419.8194543057,19.298,19.308,19.2679,19.2779,79419.8195
2007-05-23 15:40:00,38.45,38.48,38.42,38.42,130033.47195455928,19.2779,19.293,19.2629,19.2629,130033.472
2007-05-23 15:50:00,38.43,38.44,38.37,38.39,80028.40044629273,19.2679,19.2729,19.2378,19.2479,80028.4004
2007-05-24 09:30:00,38.44,38.5,38.23,38.45,87534.23268079926,19.2729,19.303,19.1676,19.2779,87534.2327
2007-05-24 09:40:00,38.45,38.51,38.43,38.45,51222.23349224059,19.2779,19.308,19.2679,19.2779,51222.2335
2007-05-24 09:50:00,38.46,38.47,38.41,38.42,51323.66365757176,19.283,19.288,19.2579,19.2629,51323.6637
2007-05-24 10:00:00,38.42,38.6,38.42,38.53,154681.00213003348,19.2629,19.3531,19.2629,19.3181,154681.0021
2007-05-24 10:10:00,38.53,38.6,38.53,38.56,101227.30500050716,19.3181,19.3531,19.3181,19.3331,101227.305
2007-05-24 10:20:00,38.55,38.61,38.55,38.6,67755.35044122122,19.3281,19.3582,19.3281,19.3531,67755.3504
2007-05-24 10:30:00,38.6,38.62,38.55,38.56,115326.09798153971,19.3531,19.3632,19.3281,19.3331,115326.098
2007-05-24 10:40:00,38.55,38.57,38.44,38.48,98792.98103255908,19.3281,19.3381,19.2729,19.293,98792.981
2007-05-24 10:50:00,38.48,38.51,38.46,38.47,63901.00415863678,19.293,19.308,19.283,19.288,63901.0042
2007-05-24 11:00:00,38.46,38.49,38.43,38.47,71913.98721979916,19.283,19.298,19.2679,19.288,71913.9872
2007-05-24 11:10:00,38.47,38.48,38.28,38.29,44223.5520843899,19.288,19.293,19.1927,19.1977,44223.5521
2007-05-24 11:20:00,38.29,38.34,38.2,38.21,83274.16573689015,19.1977,19.2228,19.1526,19.1576,83274.1657
2007-05-24 11:30:00,38.21,38.27,38.2,38.25,73739.73019576022,19.1576,19.1877,19.1526,19.1777,73739.7302
2007-05-24 11:40:00,38.24,38.28,38.19,38.2,67451.05994522771,19.1727,19.1927,19.1476,19.1526,67451.0599
2007-05-24 11:50:00,38.21,38.3,38.2,38.28,67146.7694492342,19.1576,19.2027,19.1526,19.1927,67146.7694
2007-05-24 12:00:00,38.28,38.3,38.25,38.25,35601.98803124049,19.1927,19.2027,19.1777,19.1777,35601.988
2007-05-24 12:10:00,38.27,38.29,38.25,38.27,51323.66365757176,19.1877,19.1977,19.1777,19.1877,51323.6637
2007-05-24 12:20:00,38.26,38.33,38.26,38.31,60553.808702708186,19.1827,19.2178,19.1827,19.2077,60553.8087
2007-05-24 12:30:00,38.31,38.32,38.25,38.27,83375.59590222132,19.2077,19.2128,19.1777,19.1877,83375.5959
2007-05-24 12:40:00,38.27,38.33,38.25,38.33,48280.75869763668,19.1877,19.2178,19.1777,19.2178,48280.7587
2007-05-24 12:50:00,38.32,38.74,38.32,38.51,409169.2869459377,19.2128,19.4233,19.2128,19.308,409169.2869
2007-05-24 13:00:00,38.5,38.51,38.23,38.24,171822.7000710011,19.303,19.308,19.1676,19.1727,171822.7001
2007-05-24 13:10:00,38.23,38.39,38.2,38.37,230956.4864590729,19.1676,19.2479,19.1526,19.2378,230956.4865
2007-05-24 13:20:00,38.38,38.43,38.34,38.39,65929.60746526017,19.2428,19.2679,19.2228,19.2479,65929.6075
2007-05-24 13:30:00,38.39,38.39,38.35,38.36,36413.42935388985,19.2479,19.2479,19.2278,19.2328,36413.4294
2007-05-24 13:40:00,38.37,38.43,38.34,38.42,30124.759103357337,19.2378,19.2679,19.2228,19.2629,30124.7591
2007-05-24 13:50:00,38.42,38.43,38.39,38.43,34689.11654325997,19.2629,19.2679,19.2479,19.2679,34689.1165
2007-05-24 14:00:00,38.43,38.43,38.35,38.37,34384.826047266455,19.2679,19.2679,19.2278,19.2378,34384.826
2007-05-24 14:10:00,38.37,38.39,38.3,38.37,70696.82523582513,19.2378,19.2479,19.2027,19.2378,70696.8252
2007-05-24 14:20:00,38.37,38.39,38.29,38.3,146363.72857287756,19.2378,19.2479,19.1977,19.2027,146363.7286
2007-05-24 14:30:00,38.29,38.3,38.11,38.16,240490.92200020287,19.1977,19.2027,19.1075,19.1325,240490.922
2007-05-24 14:40:00,38.15,38.18,38.1,38.18,182168.5769347804,19.1275,19.1426,19.1025,19.1426,182168.5769
2007-05-24 14:50:00,38.18,38.18,38.09,38.1,68262.50126787707,19.1426,19.1426,19.0974,19.1025,68262.5013
2007-05-24 15:00:00,38.09,38.16,38.09,38.14,101835.88599249416,19.0974,19.1325,19.0974,19.1225,101835.886
2007-05-24 15:10:00,38.15,38.15,38.08,38.11,71001.11573181865,19.1275,19.1275,19.0924,19.1075,71001.1157
2007-05-24 15:20:00,38.11,38.17,38.1,38.16,113500.35500557866,19.1075,19.1376,19.1025,19.1325,113500.355
2007-05-24 15:30:00,38.17,38.18,37.97,37.97,106197.38310173443,19.1376,19.1426,19.0373,19.0373,106197.3831
2007-05-24 15:40:00,37.97,37.98,37.94,37.97,199411.70504107923,19.0373,19.0423,19.0222,19.0373,199411.705
2007-05-24 15:50:00,37.96,37.97,37.94,37.96,162389.69469520234,19.0323,19.0373,19.0222,19.0323,162389.6947
2007-05-25 09:30:00,38.15,38.37,38.15,38.25,81854.14342225378,19.1275,19.2378,19.1275,19.1777,81854.1434
2007-05-25 09:40:00,38.27,38.42,38.26,38.35,80332.69094228624,19.1877,19.2629,19.1827,19.2278,80332.6909
2007-05-25 09:50:00,38.35,38.37,38.28,38.32,55685.16076681205,19.2278,19.2378,19.1927,19.2128,55685.1608
2007-05-25 10:00:00,38.32,38.32,38.25,38.31,50309.36200426007,19.2128,19.2128,19.1777,19.2077,50309.362
2007-05-25 10:10:00,38.31,38.44,38.3,38.42,64205.294654630285,19.2077,19.2729,19.2027,19.2629,64205.2947
2007-05-25 10:20:00,38.42,38.42,38.37,38.4,44426.41241505224,19.2629,19.2629,19.2378,19.2529,44426.4124
2007-05-25 10:30:00,38.41,38.5,38.39,38.49,110356.0198803124,19.2579,19.303,19.2479,19.298,110356.0199
2007-05-25 10:40:00,38.51,38.54,38.48,38.5,60655.23886803936,19.308,19.3231,19.293,19.303,60655.2389
2007-05-25 10:50:00,38.51,38.51,38.45,38.46,62886.70250532508,19.308,19.308,19.2779,19.283,62886.7025
2007-05-25 11:00:00,38.47,38.47,38.45,38.46,36819.15001521452,19.288,19.288,19.2779,19.283,36819.15
2007-05-25 11:10:00,38.47,38.54,38.46,38.53,42499.23927376002,19.288,19.3231,19.283,19.3181,42499.2393
2007-05-25 11:20:00,38.53,38.54,38.46,38.46,33573.3847246171,19.3181,19.3231,19.283,19.283,33573.3847
2007-05-25 11:30:00,38.47,38.49,38.46,38.49,47266.45704432498,19.288,19.298,19.283,19.298,47266.457
2007-05-25 11:40:00,38.49,38.5,38.42,38.42,44730.702911045744,19.298,19.303,19.2629,19.2629,44730.7029
2007-05-25 11:50:00,38.42,38.43,38.34,38.35,41180.647124454816,19.2629,19.2679,19.2228,19.2278,41180.6471
2007-05-25 12:00:00,38.35,38.35,38.33,38.34,47165.02687899381,19.2278,19.2278,19.2178,19.2228,47165.0269
2007-05-25 12:10:00,38.33,38.33,38.25,38.27,34790.54670859114,19.2178,19.2178,19.1777,19.1877,34790.5467
2007-05-25 12:20:00,38.27,38.28,38.21,38.21,36616.28968455218,19.1877,19.1927,19.1576,19.1576,36616.2897
2007-05-25 12:30:00,38.22,38.26,38.22,38.25,39659.19464448728,19.1626,19.1827,19.1626,19.1777,39659.1946
2007-05-25 12:40:00,38.25,38.27,38.24,38.27,19576.02190891571,19.1777,19.1877,19.1727,19.1877,19576.0219
2007-05-25 12:50:00,38.26,38.28,38.26,38.26,22618.926868850795,19.1827,19.1927,19.1827,19.1827,22618.9269
2007-05-25 13:00:00,38.27,38.34,38.27,38.33,34181.96571660412,19.1877,19.2228,19.1877,19.2178,34181.9657
2007-05-25 13:10:00,38.34,38.34,38.33,38.34,71711.12688913682,19.2228,19.2228,19.2178,19.2228,71711.1269
2007-05-25 13:20:00,38.33,38.34,38.31,38.33,16533.116948980627,19.2178,19.2228,19.2077,19.2178,16533.1169
2007-05-25 13:30:00,38.33,38.34,38.32,38.34,33066.233897961254,19.2178,19.2228,19.2128,19.2228,33066.2339
2007-05-25 13:40:00,38.34,38.35,38.32,38.33,41383.50745511715,19.2228,19.2278,19.2128,19.2178,41383.5075
2007-05-25 13:50:00,38.32,38.32,38.28,38.28,26067.55249011056,19.2128,19.2128,19.1927,19.1927,26067.5525
2007-05-25 14:00:00,38.29,38.35,38.28,38.31,53555.12729485749,19.1977,19.2278,19.1927,19.2077,53555.1273
2007-05-25 14:10:00,38.3,38.31,38.27,38.28,53960.847956182166,19.2027,19.2077,19.1877,19.1927,53960.848
2007-05-25 14:20:00,38.27,38.31,38.24,38.25,150420.93518612435,19.1877,19.2077,19.1727,19.1777,150420.9352
2007-05-25 14:30:00,38.24,38.25,38.21,38.25,63190.9930013186,19.1727,19.1777,19.1576,19.1777,63190.993
2007-05-25 14:40:00,38.26,38.36,38.26,38.36,42093.518612435335,19.1827,19.2328,19.1827,19.2328,42093.5186
2007-05-25 14:50:00,38.36,38.36,38.29,38.32,43310.68059640937,19.2328,19.2328,19.1977,19.2128,43310.6806
2007-05-25 15:00:00,38.31,38.33,38.3,38.32,33573.3847246171,19.2077,19.2178,19.2027,19.2128,33573.3847
2007-05-25 15:10:00,38.32,38.36,38.29,38.3,68668.22192920174,19.2128,19.2328,19.1977,19.2027,68668.2219
2007-05-25 15:20:00,38.29,38.34,38.28,38.33,58423.77523075363,19.1977,19.2228,19.1927,19.2178,58423.7752
2007-05-25 15:30:00,38.32,38.35,38.32,38.34,34283.395881935285,19.2128,19.2278,19.2128,19.2228,34283.3959
2007-05-25 15:40:00,38.33,38.36,38.32,38.35,61770.970686682216,19.2178,19.2328,19.2128,19.2278,61770.9707
2007-05-25 15:50:00,38.34,38.38,38.34,38.35,284714.4740845928,19.2228,19.2428,19.2228,19.2278,284714.4741
2007-05-29 09:30:00,38.28,38.37,38.16,38.23,119890.45542144234,19.1927,19.2378,19.1325,19.1676,119890.4554
2007-05-29 09:40:00,38.22,38.23,38.05,38.09,157419.61659397505,19.1626,19.1676,19.0774,19.0974,157419.6166
2007-05-29 09:50:00,38.09,38.33,38.06,38.29,96155.79673394868,19.0974,19.2178,19.0824,19.1977,96155.7967
2007-05-29 10:00:00,38.3,38.35,38.1,38.15,97372.95871792272,19.2027,19.2278,19.1025,19.1275,97372.9587
2007-05-29 10:10:00,38.14,38.18,38.09,38.16,77492.6463130135,19.1225,19.1426,19.0974,19.1325,77492.6463
2007-05-29 10:20:00,38.15,38.22,38.12,38.21,95445.78557663049,19.1275,19.1626,19.1125,19.1576,95445.7856
2007-05-29 10:30:00,38.2,38.25,38.17,38.25,32660.513236636576,19.1526,19.1777,19.1376,19.1777,32660.5132
2007-05-29 10:40:00,38.24,38.25,38.19,38.22,45237.85373770159,19.1727,19.1777,19.1476,19.1626,45237.8537
2007-05-29 10:50:00,38.21,38.24,38.15,38.16,63089.562835987424,19.1576,19.1727,19.1275,19.1325,63089.5628
2007-05-29 11:00:00,38.16,38.16,38.13,38.14,25864.69215944822,19.1325,19.1325,19.1175,19.1225,25864.6922
2007-05-29 11:10:00,38.14,38.17,38.05,38.07,75362.61284105893,19.1225,19.1376,19.0774,19.0874,75362.6128
2007-05-29 11:20:00,38.07,38.16,38.07,38.13,37326.300841870376,19.0874,19.1325,19.0874,19.1175,37326.3008
2007-05-29 11:30:00,38.14,38.19,38.13,38.17,52845.116137539306,19.1225,19.1476,19.1175,19.1376,52845.1161
2007-05-29 11:40:00,38.17,38.21,38.16,38.16,43107.82026574703,19.1376,19.1576,19.1325,19.1325,43107.8203
2007-05-29 11:50:00,38.16,38.18,38.11,38.11,64002.43432396795,19.1325,19.1426,19.1075,19.1075,64002.4343
2007-05-29 12:00:00,38.11,38.11,38.04,38.11,55279.440105487374,19.1075,19.1075,19.0724,19.1075,55279.4401
2007-05-29 12:10:00,38.11,38.11,38.06,38.06,23734.658687493666,19.1075,19.1075,19.0824,19.0824,23734.6587
2007-05-29 12:20:00,38.07,38.2,38.02,38.07,219494.8777766508,19.0874,19.1526,19.0623,19.0874,219494.8778
2007-05-29 12:30:00,38.06,38.12,38.06,38.09,30834.770260675527,19.0824,19.1125,19.0824,19.0974,30834.7703
2007-05-29 12:40:00,38.09,38.11,38.08,38.11,26473.27315143524,19.0974,19.1075,19.0924,19.1075,26473.2732
2007-05-29 12:50:00,38.11,38.12,38.11,38.12,20793.183892889745,19.1075,19.1125,19.1075,19.1125,20793.1839
2007-05-29 13:00:00,38.12,38.14,38.11,38.13,54873.71944416269,19.1125,19.1225,19.1075,19.1175,54873.7194
2007-05-29 13:10:00,38.13,38.17,38.12,38.13,33776.24505527944,19.1175,19.1376,19.1125,19.1175,33776.2451
2007-05-29 13:20:00,38.12,38.12,38.02,38.08,38239.172329850895,19.1125,19.1125,19.0623,19.0924,38239.1723
2007-05-29 13:30:00,38.09,38.09,38.03,38.03,20488.89339689624,19.0974,19.0974,19.0674,19.0674,20488.8934
2007-05-29 13:40:00,38.02,38.05,38.02,38.03,30834.770260675527,19.0623,19.0774,19.0623,19.0674,30834.7703
2007-05-29 13:50:00,38.03,38.05,38.03,38.04,29009.02728471448,19.0674,19.0774,19.0674,19.0724,29009.0273
2007-05-29 14:00:00,38.05,38.05,38.0,38.02,48382.18886296784,19.0774,19.0774,19.0523,19.0623,48382.1889
2007-05-29 14:10:00,38.03,38.03,37.97,37.99,37427.73100720154,19.0674,19.0674,19.0373,19.0473,37427.731
2007-05-29 14:20:00,37.99,38.0,37.97,37.98,26980.423978091083,19.0473,19.0523,19.0373,19.0423,26980.424
2007-05-29 14:30:00,37.99,37.99,37.95,37.98,42904.95993508469,19.0473,19.0473,19.0273,19.0423,42904.9599
2007-05-29 14:40:00,37.98,38.05,37.97,38.05,43107.82026574703,19.0423,19.0774,19.0373,19.0774,43107.8203
2007-05-29 14:50:00,38.05,38.06,38.0,38.05,51830.81448422761,19.0774,19.0824,19.0523,19.0774,51830.8145
2007-05-29 15:00:00,38.04,38.1,38.04,38.07,55583.73060148088,19.0724,19.1025,19.0724,19.0874,55583.7306
2007-05-29 15:10:00,38.07,38.11,38.05,38.09,68769.65209453291,19.0874,19.1075,19.0774,19.0974,68769.6521
2007-05-29 15:20:00,38.09,38.09,38.05,38.06,55380.87027081855,19.0974,19.0974,19.0774,19.0824,55380.8703
2007-05-29 15:30:00,38.05,38.06,38.01,38.05,74044.02069175373,19.0774,19.0824,19.0573,19.0774,74044.0207
2007-05-29 15:40:00,38.05,38.11,38.04,38.09,91997.15995537072,19.0774,19.1075,19.0724,19.0974,91997.16
2007-05-29 15:50:00,38.09,38.12,38.04,38.08,112688.9136829293,19.0974,19.1125,19.0724,19.0924,112688.9137
2007-05-30 09:30:00,38.02,38.11,37.98,38.01,55888.02109747439,19.0623,19.1075,19.0423,19.0573,55888.0211
2007-05-30 09:40:00,38.03,38.12,38.01,38.03,108935.99756567604,19.0674,19.1125,19.0573,19.0674,108935.9976
2007-05-30 09:50:00,38.02,38.15,37.98,38.14,99705.8525205396,19.0623,19.1275,19.0423,19.1225,99705.8525
2007-05-30 10:00:00,38.13,38.14,38.06,38.07,55888.02109747439,19.1175,19.1225,19.0824,19.0874,55888.0211
2007-05-30 10:10:00,38.08,38.22,38.07,38.21,72522.56821178619,19.0924,19.1626,19.0874,19.1576,72522.5682
2007-05-30 10:20:00,38.2,38.22,38.11,38.12,47266.45704432498,19.1526,19.1626,19.1075,19.1125,47266.457
2007-05-30 10:30:00,38.14,38.14,38.1,38.13,68668.22192920174,19.1225,19.1225,19.1025,19.1175,68668.2219
2007-05-30 10:40:00,38.13,38.19,38.13,38.18,38239.172329850895,19.1175,19.1476,19.1175,19.1426,38239.1723
2007-05-30 10:50:00,38.18,38.19,38.15,38.15,26676.13348209757,19.1426,19.1476,19.1275,19.1275,26676.1335
2007-05-30 11:00:00,38.16,38.18,38.11,38.17,35500.55786590932,19.1325,19.1426,19.1075,19.1376,35500.5579
2007-05-30 11:10:00,38.18,38.21,38.17,38.2,17344.558271629983,19.1426,19.1576,19.1376,19.1526,17344.5583
2007-05-30 11:20:00,38.21,38.28,38.2,38.24,77898.36697433816,19.1576,19.1927,19.1526,19.1727,77898.367
2007-05-30 11:30:00,38.24,38.24,38.18,38.19,48483.61902829901,19.1727,19.1727,19.1426,19.1476,48483.619
2007-05-30 11:40:00,38.2,38.22,38.19,38.19,25357.54133279237,19.1526,19.1626,19.1476,19.1476,25357.5413
2007-05-30 11:50:00,38.19,38.21,38.19,38.19,18764.580586266355,19.1476,19.1576,19.1476,19.1476,18764.5806
2007-05-30 12:00:00,38.19,38.28,38.19,38.26,51425.09382290293,19.1476,19.1927,19.1476,19.1827,51425.0938
2007-05-30 12:10:00,38.26,38.29,38.25,38.26,28197.58596206512,19.1827,19.1977,19.1777,19.1827,28197.586
2007-05-30 12:20:00,38.27,38.35,38.26,38.34,48179.32853230551,19.1877,19.2278,19.1827,19.2228,48179.3285
2007-05-30 12:30:00,38.35,38.35,38.23,38.24,83679.88639821483,19.2278,19.2278,19.1676,19.1727,83679.8864
2007-05-30 12:40:00,38.24,38.38,38.23,38.37,66233.89796125368,19.1727,19.2428,19.1676,19.2378,66233.898
2007-05-30 12:50:00,38.37,38.55,38.36,38.45,161679.68353788418,19.2378,19.3281,19.2328,19.2779,161679.6835
2007-05-30 13:00:00,38.46,38.46,38.32,38.34,144030.83477026067,19.283,19.283,19.2128,19.2228,144030.8348
2007-05-30 13:10:00,38.35,38.39,38.34,38.37,38239.172329850895,19.2278,19.2479,19.2228,19.2378,38239.1723
2007-05-30 13:20:00,38.37,38.45,38.37,38.41,92098.59012070188,19.2378,19.2779,19.2378,19.2579,92098.5901
2007-05-30 13:30:00,38.41,38.42,38.34,38.34,53453.69712952632,19.2579,19.2629,19.2228,19.2228,53453.6971
2007-05-30 13:40:00,38.34,38.34,38.28,38.29,28806.166954052136,19.2228,19.2228,19.1927,19.1977,28806.167
2007-05-30 13:50:00,38.29,38.35,38.29,38.34,17547.41860229232,19.1977,19.2278,19.1977,19.2228,17547.4186
2007-05-30 14:00:00,38.33,38.36,38.21,38.31,88244.24383811746,19.2178,19.2328,19.1576,19.2077,88244.2438
2007-05-30 14:10:00,38.31,38.38,38.27,38.32,77898.36697433816,19.2077,19.2428,19.1877,19.2128,77898.367
2007-05-30 14:20:00,38.33,38.34,38.26,38.33,74145.4508570849,19.2178,19.2228,19.1827,19.2178,74145.4509
2007-05-30 14:30:00,38.33,38.38,38.28,38.34,87432.8025154681,19.2178,19.2428,19.1927,19.2228,87432.8025
2007-05-30 14:40:00,38.34,38.37,38.34,38.35,47875.038036312,19.2228,19.2378,19.2228,19.2278,47875.038
2007-05-30 14:50:00,38.35,38.4,38.34,38.38,42397.809108428846,19.2278,19.2529,19.2228,19.2428,42397.8091
2007-05-30 15:00:00,38.38,38.38,38.31,38.33,97474.38888325388,19.2428,19.2428,19.2077,19.2178,97474.3889
2007-05-30 15:10:00,38.33,38.34,38.3,38.34,46657.87605233797,19.2178,19.2228,19.2027,19.2228,46657.8761
2007-05-30 15:20:00,38.34,38.36,38.31,38.33,79622.67978496804,19.2228,19.2328,19.2077,19.2178,79622.6798
2007-05-30 15:30:00,38.33,38.34,38.3,38.32,134192.10873313723,19.2178,19.2228,19.2027,19.2128,134192.1087
2007-05-30 15:40:00,38.32,38.44,38.32,38.36,192210.1633025662,19.2128,19.2729,19.2128,19.2328,192210.1633
2007-05-30 15:50:00,38.36,38.39,38.31,38.38,396591.9464448727,19.2328,19.2479,19.2077,19.2428,396591.9464
2007-05-31 09:30:00,38.33,38.65,38.33,38.65,90577.13764073436,19.2178,19.3782,19.2178,19.3782,90577.1376
2007-05-31 09:40:00,38.65,38.8,38.65,38.76,99705.8525205396,19.3782,19.4534,19.3782,19.4334,99705.8525
2007-05-31 09:50:00,38.78,38.89,38.74,38.89,102241.60665381885,19.4434,19.4985,19.4233,19.4985,102241.6067
2007-05-31 10:00:00,38.88,38.93,38.88,38.9,81144.13226493559,19.4935,19.5186,19.4935,19.5036,81144.1323
2007-05-31 10:10:00,38.9,38.9,38.72,38.79,118267.57277614364,19.5036,19.5036,19.4133,19.4484,118267.5728
2007-05-31 10:20:00,38.79,38.81,38.73,38.75,90475.70747540318,19.4484,19.4584,19.4183,19.4284,90475.7075
2007-05-31 10:30:00,38.75,38.8,38.74,38.78,55482.30043614971,19.4284,19.4534,19.4233,19.4434,55482.3004
2007-05-31 10:40:00,38.78,38.8,38.76,38.77,48686.47935896136,19.4434,19.4534,19.4334,19.4384,48686.4794
2007-05-31 10:50:00,38.77,38.79,38.73,38.73,49295.06035094837,19.4384,19.4484,19.4183,19.4183,49295.0604
2007-05-31 11:00:00,38.72,38.77,38.72,38.75,56293.74175879906,19.4133,19.4384,19.4133,19.4284,56293.7418
2007-05-31 11:10:00,38.76,38.79,38.76,38.77,36920.580180545694,19.4334,19.4484,19.4334,19.4384,36920.5802
2007-05-31 11:20:00,38.76,38.8,38.74,38.74,65016.73597727964,19.4334,19.4534,19.4233,19.4233,65016.736
2007-05-31 11:30:00,38.74,38.77,38.73,38.77,44020.69175372756,19.4233,19.4384,19.4183,19.4384,44020.6918
2007-05-31 11:40:00,38.76,38.81,38.76,38.81,77796.936809007,19.4334,19.4584,19.4334,19.4584,77796.9368
2007-05-31 11:50:00,38.81,38.84,38.81,38.84,55279.440105487374,19.4584,19.4735,19.4584,19.4735,55279.4401
2007-05-31 12:00:00,38.84,38.86,38.83,38.84,52946.54630287048,19.4735,19.4835,19.4685,19.4735,52946.5463
2007-05-31 12:10:00,38.83,38.87,38.83,38.87,87635.66284613044,19.4685,19.4885,19.4685,19.4885,87635.6628
2007-05-31 12:20:00,38.88,38.89,38.84,38.87,118977.5839334618,19.4935,19.4985,19.4735,19.4885,118977.5839
2007-05-31 12:30:00,38.87,38.91,38.86,38.91,53555.12729485749,19.4885,19.5086,19.4835,19.5086,53555.1273
2007-05-31 12:40:00,38.9,38.94,38.9,38.94,86317.07069682523,19.5036,19.5236,19.5036,19.5236,86317.0707
2007-05-31 12:50:00,38.94,38.94,38.91,38.93,25357.54133279237,19.5236,19.5236,19.5086,19.5186,25357.5413
2007-05-31 13:00:00,38.93,38.94,38.8,38.81,86722.79135814992,19.5186,19.5236,19.4534,19.4584,86722.7914
2007-05-31 13:10:00,38.81,38.82,38.78,38.8,66436.75829191602,19.4584,19.4634,19.4434,19.4534,66436.7583
2007-05-31 13:20:00,38.8,38.81,38.66,38.67,57409.47357744193,19.4534,19.4584,19.3832,19.3882,57409.4736
2007-05-31 13:30:00,38.68,38.73,38.67,38.7,42702.09960442236,19.3933,19.4183,19.3882,19.4033,42702.0996
2007-05-31 13:40:00,38.71,38.76,38.7,38.75,37833.45166852622,19.4083,19.4334,19.4033,19.4284,37833.4517
2007-05-31 13:50:00,38.75,38.85,38.75,38.79,59438.07688406532,19.4284,19.4785,19.4284,19.4484,59438.0769
2007-05-31 14:00:00,38.79,38.84,38.76,38.84,64915.30581194847,19.4484,19.4735,19.4334,19.4735,64915.3058
2007-05-31 14:10:00,38.84,38.85,38.77,38.78,45745.00456435744,19.4735,19.4785,19.4384,19.4434,45745.0046
2007-05-31 14:20:00,38.78,38.81,38.74,38.79,65523.88680393549,19.4434,19.4584,19.4233,19.4484,65523.8868
2007-05-31 14:30:00,38.8,38.81,38.72,38.76,109240.28806166956,19.4534,19.4584,19.4133,19.4334,109240.2881
2007-05-31 14:40:00,38.75,38.75,38.73,38.73,29820.46860736383,19.4284,19.4284,19.4183,19.4183,29820.4686
2007-05-31 14:50:00,38.73,38.74,38.68,38.68,68363.93143320824,19.4183,19.4233,19.3933,19.3933,68363.9314
2007-05-31 15:00:00,38.69,38.74,38.67,38.73,45846.43472968861,19.3983,19.4233,19.3882,19.4183,45846.4347
2007-05-31 15:10:00,38.73,38.77,38.72,38.75,63393.85333198093,19.4183,19.4384,19.4133,19.4284,63393.8533
2007-05-31 15:20:00,38.75,38.76,38.74,38.74,68871.08225986408,19.4284,19.4334,19.4233,19.4233,68871.0823
2007-05-31 15:30:00,38.74,38.78,38.73,38.73,130439.19261588396,19.4233,19.4434,19.4183,19.4183,130439.1926
2007-05-31 15:40:00,38.73,38.81,38.73,38.74,248605.3352266964,19.4183,19.4584,19.4183,19.4233,248605.3352
2007-05-31 15:50:00,38.73,38.76,38.61,38.61,285525.91540724214,19.4183,19.4334,19.3582,19.3582,285525.9154
2007-06-01 09:30:00,38.84,38.94,38.67,38.94,102850.18764580588,19.4735,19.5236,19.3882,19.5236,102850.1876
2007-06-01 09:40:00,38.94,39.11,38.93,39.1,98387.2603712344,19.5236,19.6088,19.5186,19.6038,98387.2604
2007-06-01 09:50:00,39.1,39.11,39.05,39.05,37833.45166852622,19.6038,19.6088,19.5788,19.5788,37833.4517
2007-06-01 10:00:00,39.06,39.16,39.03,39.05,65422.45663860432,19.5838,19.6339,19.5687,19.5788,65422.4566
2007-06-01 10:10:00,39.06,39.06,38.99,39.05,53250.83679886398,19.5838,19.5838,19.5487,19.5788,53250.8368
2007-06-01 10:20:00,39.04,39.06,38.87,38.87,44629.272745714574,19.5738,19.5838,19.4885,19.4885,44629.2727
2007-06-01 10:30:00,38.87,38.98,38.86,38.91,102343.03681915002,19.4885,19.5437,19.4835,19.5086,102343.0368
2007-06-01 10:40:00,38.92,38.95,38.89,38.95,41586.36778577949,19.5136,19.5286,19.4985,19.5286,41586.3678
2007-06-01 10:50:00,38.95,38.99,38.93,38.99,57206.61324677959,19.5286,19.5487,19.5186,19.5487,57206.6132
2007-06-01 11:00:00,39.0,39.05,39.0,39.03,67552.49011055888,19.5537,19.5788,19.5537,19.5687,67552.4901
2007-06-01 11:10:00,39.03,39.04,39.01,39.03,36514.85951922102,19.5687,19.5738,19.5587,19.5687,36514.8595
2007-06-01 11:20:00,39.03,39.06,39.02,39.04,46252.155391013286,19.5687,19.5838,19.5637,19.5738,46252.1554
2007-06-01 11:30:00,39.04,39.17,39.04,39.17,55482.30043614971,19.5738,19.6389,19.5738,19.6389,55482.3004
2007-06-01 11:40:00,39.16,39.2,39.16,39.19,52135.10498022112,19.6339,19.654,19.6339,19.649,52135.105
2007-06-01 11:50:00,39.19,39.2,39.16,39.16,38137.742164519725,19.649,19.654,19.6339,19.6339,38137.7422
2007-06-01 12:00:00,39.16,39.17,39.11,39.11,56090.88142813673,19.6339,19.6389,19.6088,19.6088,56090.8814
2007-06-01 12:10:00,39.12,39.12,39.07,39.08,33674.81488994827,19.6139,19.6139,19.5888,19.5938,33674.8149
2007-06-01 12:20:00,39.08,39.13,39.03,39.12,71711.12688913682,19.5938,19.6189,19.5687,19.6139,71711.1269
2007-06-01 12:30:00,39.11,39.13,39.05,39.07,79318.38928897455,19.6088,19.6189,19.5788,19.5888,79318.3893
2007-06-01 12:40:00,39.07,39.1,38.96,38.99,66842.47895324069,19.5888,19.6038,19.5336,19.5487,66842.479
2007-06-01 12:50:00,38.98,39.04,38.98,39.04,37833.45166852622,19.5437,19.5738,19.5437,19.5738,37833.4517
2007-06-01 13:00:00,39.05,39.08,39.04,39.05,36819.15001521452,19.5788,19.5938,19.5738,19.5788,36819.15
2007-06-01 13:10:00,39.05,39.13,39.04,39.13,43817.83142306522,19.5788,19.6189,19.5738,19.6189,43817.8314
2007-06-01 13:20:00,39.11,39.13,39.06,39.1,59843.79754539,19.6088,19.6189,19.5838,19.6038,59843.7975
2007-06-01 13:30:00,39.1,39.11,39.05,39.05,30631.909930013186,19.6038,19.6088,19.5788,19.5788,30631.9099
2007-06-01 13:40:00,39.06,39.08,39.05,39.08,30530.47976468201,19.5838,19.5938,19.5788,19.5938,30530.4798
2007-06-01 13:50:00,39.08,39.11,39.07,39.09,39862.05497514961,19.5938,19.6088,19.5888,19.5988,39862.055
2007-06-01 14:00:00,39.09,39.09,39.06,39.06,20590.323562227408,19.5988,19.5988,19.5838,19.5838,20590.3236
2007-06-01 14:10:00,39.06,39.14,39.06,39.12,41180.647124454816,19.5838,19.6239,19.5838,19.6139,41180.6471
2007-06-01 14:20:00,39.13,39.14,39.08,39.09,26676.13348209757,19.6189,19.6239,19.5938,19.5988,26676.1335
2007-06-01 14:30:00,39.09,39.09,39.03,39.04,35399.12770057815,19.5988,19.5988,19.5687,19.5738,35399.1277
2007-06-01 14:40:00,39.04,39.05,39.02,39.02,32761.943401967743,19.5738,19.5788,19.5637,19.5637,32761.9434
2007-06-01 14:50:00,39.02,39.02,38.98,38.98,73536.86986509788,19.5637,19.5637,19.5437,19.5437,73536.8699
2007-06-01 15:00:00,38.98,38.99,38.95,38.95,66538.18845724719,19.5437,19.5487,19.5286,19.5286,66538.1885
2007-06-01 15:10:00,38.95,38.99,38.94,38.97,89765.696318085,19.5286,19.5487,19.5236,19.5387,89765.6963
2007-06-01 15:20:00,38.98,38.99,38.92,38.96,142509.38229029314,19.5437,19.5487,19.5136,19.5336,142509.3823
2007-06-01 15:30:00,38.96,38.96,38.92,38.95,116948.98062683844,19.5336,19.5336,19.5136,19.5286,116948.9806
2007-06-01 15:40:00,38.94,38.99,38.94,38.99,91388.57896338373,19.5236,19.5487,19.5236,19.5487,91388.579
2007-06-01 15:50:00,38.99,39.04,38.93,39.01,215437.671163404,19.5487,19.5738,19.5186,19.5587,215437.6712
2007-06-04 09:30:00,38.82,38.94,38.75,38.81,65118.16614261081,19.4634,19.5236,19.4284,19.4584,65118.1661
2007-06-04 09:40:00,38.81,39.02,38.81,38.98,85607.05953950706,19.4584,19.5637,19.4584,19.5437,85607.0595
2007-06-04 09:50:00,38.95,39.14,38.95,39.1,59640.93721472766,19.5286,19.6239,19.5286,19.6038,59640.9372
2007-06-04 10:00:00,39.1,39.11,38.99,39.05,53453.69712952632,19.6038,19.6088,19.5487,19.5788,53453.6971
2007-06-04 10:10:00,39.05,39.14,39.02,39.09,94735.7744193123,19.5788,19.6239,19.5637,19.5988,94735.7744
2007-06-04 10:20:00,39.08,39.11,39.02,39.06,50207.9318389289,19.5938,19.6088,19.5637,19.5838,50207.9318
2007-06-04 10:30:00,39.05,39.07,38.99,38.99,26270.412820772897,19.5788,19.5888,19.5487,19.5487,26270.4128
2007-06-04 10:40:00,38.98,39.09,38.97,38.98,38340.60249518207,19.5437,19.5988,19.5387,19.5437,38340.6025
2007-06-04 10:50:00,38.99,39.01,38.97,39.0,17344.558271629983,19.5487,19.5587,19.5387,19.5537,17344.5583
2007-06-04 11:00:00,39.01,39.05,39.01,39.02,36109.13885789634,19.5587,19.5788,19.5587,19.5637,36109.1389
2007-06-04 11:10:00,39.01,39.03,38.97,38.99,16228.826452987118,19.5587,19.5687,19.5387,19.5487,16228.8265
2007-06-04 11:20:00,38.99,39.02,38.99,39.01,12983.061162389697,19.5487,19.5637,19.5487,19.5587,12983.0612
2007-06-04 11:30:00,39.01,39.06,39.01,39.05,23734.658687493666,19.5587,19.5838,19.5587,19.5788,23734.6587
2007-06-04 11:40:00,39.03,39.1,39.03,39.09,17344.558271629983,19.5687,19.6038,19.5687,19.5988,17344.5583
2007-06-04 11:50:00,39.09,39.1,39.05,39.09,24038.94918348717,19.5988,19.6038,19.5788,19.5988,24038.9492
2007-06-04 12:00:00,39.1,39.1,39.04,39.04,15113.094634344254,19.6038,19.6038,19.5738,19.5738,15113.0946
2007-06-04 12:10:00,39.05,39.05,39.01,39.01,17141.697940967642,19.5788,19.5788,19.5587,19.5587,17141.6979
2007-06-04 12:20:00,39.02,39.09,39.02,39.05,16634.547114311797,19.5637,19.5988,19.5637,19.5788,16634.5471
2007-06-04 12:30:00,39.06,39.09,39.04,39.09,19068.871082259862,19.5838,19.5988,19.5738,19.5988,19068.8711
2007-06-04 12:40:00,39.09,39.11,39.06,39.07,11968.759509078,19.5988,19.6088,19.5838,19.5888,11968.7595
2007-06-04 12:50:00,39.07,39.07,39.04,39.05,20083.17273557156,19.5888,19.5888,19.5738,19.5788,20083.1727
2007-06-04 13:00:00,39.04,39.08,39.03,39.08,19271.731412922203,19.5738,19.5938,19.5687,19.5938,19271.7314
2007-06-04 13:10:00,39.08,39.09,39.07,39.08,18764.580586266355,19.5938,19.5988,19.5888,19.5938,18764.5806
2007-06-04 13:20:00,39.07,39.07,39.03,39.07,14808.804138350746,19.5888,19.5888,19.5687,19.5888,14808.8041
2007-06-04 13:30:00,39.07,39.1,39.07,39.09,19576.02190891571,19.5888,19.6038,19.5888,19.5988,19576.0219
2007-06-04 13:40:00,39.09,39.14,39.09,39.14,17141.697940967642,19.5988,19.6239,19.5988,19.6239,17141.6979
2007-06-04 13:50:00,39.14,39.15,39.1,39.11,22517.496703519628,19.6239,19.6289,19.6038,19.6088,22517.4967
2007-06-04 14:00:00,39.11,39.16,39.1,39.13,34080.53555127295,19.6088,19.6339,19.6038,19.6189,34080.5356
2007-06-04 14:10:00,39.13,39.14,39.11,39.11,19170.30124759104,19.6189,19.6239,19.6088,19.6088,19170.3012
2007-06-04 14:20:00,39.11,39.12,39.09,39.11,18257.42975961051,19.6088,19.6139,19.5988,19.6088,18257.4298
2007-06-04 14:30:00,39.1,39.16,39.09,39.16,25560.40166345471,19.6038,19.6339,19.5988,19.6339,25560.4017
2007-06-04 14:40:00,39.15,39.18,39.15,39.18,32964.803732630084,19.6289,19.6439,19.6289,19.6439,32964.8037
2007-06-04 14:50:00,39.18,39.24,39.18,39.19,38239.172329850895,19.6439,19.674,19.6439,19.649,38239.1723
2007-06-04 15:00:00,39.19,39.27,39.19,39.24,37224.870676539205,19.649,19.6891,19.649,19.674,37224.8707
2007-06-04 15:10:00,39.24,39.3,39.21,39.28,50005.07150826656,19.674,19.7041,19.659,19.6941,50005.0715
2007-06-04 15:20:00,39.28,39.34,39.28,39.32,48280.75869763668,19.6941,19.7242,19.6941,19.7141,48280.7587
2007-06-04 15:30:00,39.33,39.35,39.31,39.32,51932.24464955878,19.7192,19.7292,19.7091,19.7141,51932.2446
2007-06-04 15:40:00,39.31,39.37,39.3,39.36,89055.6851607668,19.7091,19.7392,19.7041,19.7342,89055.6852
2007-06-04 15:50:00,39.35,39.38,39.32,39.33,96358.65706461102,19.7292,19.7442,19.7141,19.7192,96358.6571
2007-06-05 09:30:00,39.01,39.08,38.79,38.87,109747.4388883254,19.5587,19.5938,19.4484,19.4885,109747.4389
2007-06-05 09:40:00,38.89,39.08,38.84,39.03,52743.685972208135,19.4985,19.5938,19.4735,19.5687,52743.686
2007-06-05 09:50:00,39.01,39.05,38.87,38.97,72218.27771579268,19.5587,19.5788,19.4885,19.5387,72218.2777
2007-06-05 10:00:00,38.97,39.05,38.81,38.93,73638.30003042905,19.5387,19.5788,19.4584,19.5186,73638.3
2007-06-05 10:10:00,38.95,39.0,38.92,38.93,41687.79795111066,19.5286,19.5537,19.5136,19.5186,41687.798
2007-06-05 10:20:00,38.93,38.97,38.87,38.97,57308.04341211076,19.5186,19.5387,19.4885,19.5387,57308.0434
2007-06-05 10:30:00,38.98,39.0,38.96,38.97,25256.111167461204,19.5437,19.5537,19.5336,19.5387,25256.1112
2007-06-05 10:40:00,38.96,39.03,38.92,38.97,58220.91490009129,19.5336,19.5687,19.5136,19.5387,58220.9149
2007-06-05 10:50:00,38.97,39.04,38.97,39.02,39253.47398316259,19.5387,19.5738,19.5387,19.5637,39253.474
2007-06-05 11:00:00,39.02,39.05,38.99,39.0,26980.423978091083,19.5637,19.5788,19.5487,19.5537,26980.424
2007-06-05 11:10:00,39.0,39.13,39.0,39.0,36920.580180545694,19.5537,19.6189,19.5537,19.5537,36920.5802
2007-06-05 11:20:00,39.0,39.01,38.97,38.97,23734.658687493666,19.5537,19.5587,19.5387,19.5387,23734.6587
2007-06-05 11:30:00,38.98,38.98,38.93,38.94,44832.13307637692,19.5437,19.5437,19.5186,19.5236,44832.1331
2007-06-05 11:40:00,38.94,38.98,38.93,38.94,49700.78101227305,19.5236,19.5437,19.5186,19.5236,49700.781
2007-06-05 11:50:00,38.94,38.97,38.93,38.94,52540.825641545794,19.5236,19.5387,19.5186,19.5236,52540.8256
2007-06-05 12:00:00,38.94,38.95,38.82,38.84,81752.71325692261,19.5236,19.5286,19.4634,19.4735,81752.7133
2007-06-05 12:10:00,38.83,38.84,38.8,38.81,69783.95374784461,19.4685,19.4735,19.4534,19.4584,69783.9537
2007-06-05 12:20:00,38.81,38.87,38.8,38.86,49802.21117760422,19.4584,19.4885,19.4534,19.4835,49802.2112
2007-06-05 12:30:00,38.87,38.9,38.78,38.8,124353.3826960138,19.4885,19.5036,19.4434,19.4534,124353.3827
2007-06-05 12:40:00,38.8,38.8,38.73,38.77,127903.43848260472,19.4534,19.4534,19.4183,19.4384,127903.4385
2007-06-05 12:50:00,38.76,38.82,38.76,38.82,23430.36819150015,19.4334,19.4634,19.4334,19.4634,23430.3682
2007-06-05 13:00:00,38.81,38.81,38.73,38.77,33776.24505527944,19.4584,19.4584,19.4183,19.4384,33776.2451
2007-06-05 13:10:00,38.77,38.82,38.74,38.75,45745.00456435744,19.4384,19.4634,19.4233,19.4284,45745.0046
2007-06-05 13:20:00,38.75,38.79,38.74,38.75,41687.79795111066,19.4284,19.4484,19.4233,19.4284,41687.798
2007-06-05 13:30:00,38.75,38.8,38.72,38.8,43919.26158839639,19.4284,19.4534,19.4133,19.4534,43919.2616
2007-06-05 13:40:00,38.8,38.81,38.7,38.74,79622.67978496804,19.4534,19.4584,19.4033,19.4233,79622.6798
2007-06-05 13:50:00,38.75,38.78,38.73,38.74,34993.40703925347,19.4284,19.4434,19.4183,19.4233,34993.407
2007-06-05 14:00:00,38.74,38.74,38.71,38.72,29516.17811137032,19.4233,19.4233,19.4083,19.4133,29516.1781
2007-06-05 14:10:00,38.72,38.78,38.71,38.78,66233.89796125368,19.4133,19.4434,19.4083,19.4434,66233.898
2007-06-05 14:20:00,38.78,38.82,38.78,38.8,59438.07688406532,19.4434,19.4634,19.4434,19.4534,59438.0769
2007-06-05 14:30:00,38.8,38.8,38.73,38.74,55279.440105487374,19.4534,19.4534,19.4183,19.4233,55279.4401
2007-06-05 14:40:00,38.73,38.79,38.73,38.79,129627.7512932346,19.4183,19.4484,19.4183,19.4484,129627.7513
2007-06-05 14:50:00,38.78,38.8,38.7,38.7,67958.21077188356,19.4434,19.4534,19.4033,19.4033,67958.2108
2007-06-05 15:00:00,38.7,38.73,38.68,38.72,72623.99837711736,19.4033,19.4183,19.3933,19.4133,72623.9984
2007-06-05 15:10:00,38.72,38.77,38.71,38.72,84085.60705953951,19.4133,19.4384,19.4083,19.4133,84085.6071
2007-06-05 15:20:00,38.71,38.81,38.71,38.75,84389.89755553301,19.4083,19.4584,19.4083,19.4284,84389.8976
2007-06-05 15:30:00,38.75,38.76,38.68,38.74,166548.3314737803,19.4284,19.4334,19.3933,19.4233,166548.3315
2007-06-05 15:40:00,38.73,38.74,38.69,38.73,124150.52236535144,19.4183,19.4233,19.3983,19.4183,124150.5224
2007-06-05 15:50:00,38.73,38.77,38.66,38.77,271731.4129222031,19.4183,19.4384,19.3832,19.4384,271731.4129
2007-06-06 09:30:00,38.53,38.55,38.29,38.36,150015.21452479967,19.3181,19.3281,19.1977,19.2328,150015.2145
2007-06-06 09:40:00,38.36,38.47,38.32,38.32,119890.45542144234,19.2328,19.288,19.2128,19.2128,119890.4554
2007-06-06 09:50:00,38.32,38.37,38.26,38.35,91490.00912871488,19.2128,19.2378,19.1827,19.2278,91490.0091
2007-06-06 10:00:00,38.34,38.34,38.21,38.21,107110.25458971498,19.2228,19.2228,19.1576,19.1576,107110.2546
2007-06-06 10:10:00,38.21,38.23,38.15,38.19,95750.076072624,19.1576,19.1676,19.1275,19.1476,95750.0761
2007-06-06 10:20:00,38.18,38.23,38.15,38.19,67349.62977989654,19.1426,19.1676,19.1275,19.1476,67349.6298
2007-06-06 10:30:00,38.19,38.24,38.1,38.13,118470.43310680595,19.1476,19.1727,19.1025,19.1175,118470.4331
2007-06-06 10:40:00,38.13,38.19,38.13,38.14,74246.88102241607,19.1175,19.1476,19.1175,19.1225,74246.881
2007-06-06 10:50:00,38.15,38.16,38.03,38.04,115427.52814687089,19.1275,19.1325,19.0674,19.0724,115427.5281
2007-06-06 11:00:00,38.04,38.21,38.04,38.16,124353.3826960138,19.0724,19.1576,19.0724,19.1325,124353.3827
2007-06-06 11:10:00,38.17,38.29,38.17,38.28,93620.04260066945,19.1376,19.1977,19.1376,19.1927,93620.0426
2007-06-06 11:20:00,38.28,38.29,38.25,38.25,45237.85373770159,19.1927,19.1977,19.1777,19.1777,45237.8537
2007-06-06 11:30:00,38.26,38.26,38.17,38.2,47367.88720965615,19.1827,19.1827,19.1376,19.1526,47367.8872
2007-06-06 11:40:00,38.2,38.24,38.17,38.18,64813.87564661731,19.1526,19.1727,19.1376,19.1426,64813.8756
2007-06-06 11:50:00,38.18,38.2,38.11,38.11,67653.92027589005,19.1426,19.1526,19.1075,19.1075,67653.9203
2007-06-06 12:00:00,38.12,38.14,38.04,38.04,45542.1442336951,19.1125,19.1225,19.0724,19.0724,45542.1442
2007-06-06 12:10:00,38.04,38.12,38.02,38.12,61162.3896946952,19.0724,19.1125,19.0623,19.1125,61162.3897
2007-06-06 12:20:00,38.12,38.16,38.07,38.08,42194.948777766505,19.1125,19.1325,19.0874,19.0924,42194.9488
2007-06-06 12:30:00,38.07,38.12,38.06,38.08,49700.78101227305,19.0874,19.1125,19.0824,19.0924,49700.781
2007-06-06 12:40:00,38.08,38.08,38.02,38.02,28501.87645805863,19.0924,19.0924,19.0623,19.0623,28501.8765
2007-06-06 12:50:00,38.02,38.06,38.01,38.03,56192.3115934679,19.0623,19.0824,19.0573,19.0674,56192.3116
2007-06-06 13:00:00,38.04,38.12,38.03,38.12,58220.91490009129,19.0724,19.1125,19.0674,19.1125,58220.9149
2007-06-06 13:10:00,38.12,38.12,38.06,38.06,23430.36819150015,19.1125,19.1125,19.0824,19.0824,23430.3682
2007-06-06 13:20:00,38.06,38.1,38.02,38.08,50816.51283091591,19.0824,19.1025,19.0623,19.0924,50816.5128
2007-06-06 13:30:00,38.08,38.12,38.08,38.1,46556.4458870068,19.0924,19.1125,19.0924,19.1025,46556.4459
2007-06-06 13:40:00,38.1,38.11,38.07,38.11,53250.83679886398,19.1025,19.1075,19.0874,19.1075,53250.8368
2007-06-06 13:50:00,38.11,38.12,38.06,38.11,64813.87564661731,19.1075,19.1125,19.0824,19.1075,64813.8756
2007-06-06 14:00:00,38.12,38.13,38.1,38.13,56090.88142813673,19.1125,19.1175,19.1025,19.1175,56090.8814
2007-06-06 14:10:00,38.11,38.16,38.11,38.15,41282.07728978599,19.1075,19.1325,19.1075,19.1275,41282.0773
2007-06-06 14:20:00,38.15,38.28,38.12,38.19,68972.51242519525,19.1275,19.1927,19.1125,19.1476,68972.5124
2007-06-06 14:30:00,38.19,38.24,38.19,38.21,29820.46860736383,19.1476,19.1727,19.1476,19.1576,29820.4686
2007-06-06 14:40:00,38.2,38.31,38.19,38.2,66538.18845724719,19.1526,19.2077,19.1476,19.1526,66538.1885
2007-06-06 14:50:00,38.21,38.23,38.2,38.23,32761.943401967743,19.1576,19.1676,19.1526,19.1676,32761.9434
2007-06-06 15:00:00,38.23,38.24,38.14,38.2,84187.03722487067,19.1676,19.1727,19.1225,19.1526,84187.0372
2007-06-06 15:10:00,38.2,38.32,38.17,38.3,74044.02069175373,19.1526,19.2128,19.1376,19.2027,74044.0207
2007-06-06 15:20:00,38.32,38.36,38.3,38.3,74044.02069175373,19.2128,19.2328,19.2027,19.2027,74044.0207
2007-06-06 15:30:00,38.31,38.4,38.28,38.36,114514.65665889037,19.2077,19.2529,19.1927,19.2328,114514.6567
2007-06-06 15:40:00,38.35,38.36,38.29,38.32,141393.65047165027,19.2278,19.2328,19.1977,19.2128,141393.6505
2007-06-06 15:50:00,38.33,38.37,38.29,38.35,188964.3980119688,19.2178,19.2378,19.1977,19.2278,188964.398
2007-06-07 09:30:00,38.24,38.32,37.94,38.03,88852.82483010448,19.1727,19.2128,19.0222,19.0674,88852.8248
2007-06-07 09:40:00,38.01,38.2,37.96,38.09,60249.518206714674,19.0573,19.1526,19.0323,19.0974,60249.5182
2007-06-07 09:50:00,38.08,38.15,38.01,38.1,85302.76904351354,19.0924,19.1275,19.0573,19.1025,85302.769
2007-06-07 10:00:00,38.11,38.12,38.02,38.1,80941.27193427326,19.1075,19.1125,19.0623,19.1025,80941.2719
2007-06-07 10:10:00,38.08,38.15,38.07,38.11,54467.99878283802,19.0924,19.1275,19.0874,19.1075,54467.9988
2007-06-07 10:20:00,38.11,38.12,38.06,38.08,91084.2884673902,19.1075,19.1125,19.0824,19.0924,91084.2885
2007-06-07 10:30:00,38.09,38.15,38.02,38.06,68566.79176387057,19.0974,19.1275,19.0623,19.0824,68566.7918
2007-06-07 10:40:00,38.06,38.11,38.0,38.06,53757.98762551983,19.0824,19.1075,19.0523,19.0824,53757.9876
2007-06-07 10:50:00,38.07,38.13,38.02,38.12,47672.17770564966,19.0874,19.1175,19.0623,19.1125,47672.1777
2007-06-07 11:00:00,38.12,38.12,38.0,38.0,59336.64671873416,19.1125,19.1125,19.0523,19.0523,59336.6467
2007-06-07 11:10:00,37.99,37.99,37.82,37.86,60655.23886803936,19.0473,19.0473,18.9621,18.9821,60655.2389
2007-06-07 11:20:00,37.87,38.06,37.86,37.87,57713.76407343544,18.9871,19.0824,18.9821,18.9871,57713.7641
2007-06-07 11:30:00,37.88,37.97,37.87,37.93,49193.6301856172,18.9922,19.0373,18.9871,19.0172,49193.6302
2007-06-07 11:40:00,37.93,37.95,37.86,37.89,46455.01572167563,19.0172,19.0273,18.9821,18.9972,46455.0157
2007-06-07 11:50:00,37.9,37.97,37.89,37.96,54163.70828684451,19.0022,19.0373,18.9972,19.0323,54163.7083
2007-06-07 12:00:00,37.96,38.0,37.9,37.91,57105.18308144842,19.0323,19.0523,19.0022,19.0072,57105.1831
2007-06-07 12:10:00,37.9,38.1,37.88,38.04,71913.98721979916,19.0022,19.1025,18.9922,19.0724,71913.9872
2007-06-07 12:20:00,38.04,38.09,38.01,38.04,34486.256212597626,19.0724,19.0974,19.0573,19.0724,34486.2562
2007-06-07 12:30:00,38.04,38.05,37.91,37.91,51019.37316157825,19.0724,19.0774,19.0072,19.0072,51019.3732
2007-06-07 12:40:00,37.91,37.96,37.86,37.88,52439.395476214624,19.0072,19.0323,18.9821,18.9922,52439.3955
2007-06-07 12:50:00,37.88,37.92,37.74,37.91,75362.61284105893,18.9922,19.0122,18.922,19.0072,75362.6128
2007-06-07 13:00:00,37.92,37.93,37.86,37.88,26676.13348209757,19.0122,19.0172,18.9821,18.9922,26676.1335
2007-06-07 13:10:00,37.87,37.9,37.75,37.76,48585.04919363018,18.9871,19.0022,18.927,18.932,48585.0492
2007-06-07 13:20:00,37.76,37.85,37.76,37.8,38137.742164519725,18.932,18.9771,18.932,18.952,38137.7422
2007-06-07 13:30:00,37.79,37.79,37.66,37.66,57003.75291611726,18.947,18.947,18.8819,18.8819,57003.7529
2007-06-07 13:40:00,37.67,37.76,37.59,37.68,89055.6851607668,18.8869,18.932,18.8468,18.8919,89055.6852
2007-06-07 13:50:00,37.69,37.8,37.67,37.78,72218.27771579268,18.8969,18.952,18.8869,18.942,72218.2777
2007-06-07 14:00:00,37.78,37.79,37.69,37.69,43513.540927071714,18.942,18.947,18.8969,18.8969,43513.5409
2007-06-07 14:10:00,37.7,37.74,37.67,37.72,48990.76985495487,18.9019,18.922,18.8869,18.9119,48990.7699
2007-06-07 14:20:00,37.72,37.78,37.66,37.74,67958.21077188356,18.9119,18.942,18.8819,18.922,67958.2108
2007-06-07 14:30:00,37.74,37.76,37.66,37.72,64712.44548128614,18.922,18.932,18.8819,18.9119,64712.4455
2007-06-07 14:40:00,37.73,37.89,37.69,37.8,56800.89258545492,18.9169,18.9972,18.8969,18.952,56800.8926
2007-06-07 14:50:00,37.8,37.81,37.75,37.76,54975.14960949386,18.952,18.9571,18.927,18.932,54975.1496
2007-06-07 15:00:00,37.76,37.83,37.73,37.8,46455.01572167563,18.932,18.9671,18.9169,18.952,46455.0157
2007-06-07 15:10:00,37.79,37.88,37.77,37.77,41586.36778577949,18.947,18.9922,18.937,18.937,41586.3678
2007-06-07 15:20:00,37.79,37.83,37.71,37.79,63596.71366264327,18.947,18.9671,18.9069,18.947,63596.7137
2007-06-07 15:30:00,37.79,37.89,37.76,37.76,53453.69712952632,18.947,18.9972,18.932,18.932,53453.6971
2007-06-07 15:40:00,37.77,37.77,37.58,37.6,149609.493863475,18.937,18.937,18.8417,18.8518,149609.4939
2007-06-07 15:50:00,37.6,37.61,37.54,37.54,177807.0798255401,18.8518,18.8568,18.8217,18.8217,177807.0798
2007-06-08 09:30:00,37.47,37.48,37.23,37.25,83984.17689420834,18.7866,18.7916,18.6663,18.6763,83984.1769
2007-06-08 09:40:00,37.26,37.41,37.13,37.41,84288.46739020184,18.6813,18.7565,18.6161,18.7565,84288.4674
2007-06-08 09:50:00,37.41,37.46,37.38,37.39,60452.378537377015,18.7565,18.7816,18.7415,18.7465,60452.3785
2007-06-08 10:00:00,37.37,37.39,37.11,37.33,125469.11451465666,18.7365,18.7465,18.6061,18.7164,125469.1145
2007-06-08 10:10:00,37.37,37.45,37.35,37.39,63596.71366264327,18.7365,18.7766,18.7264,18.7465,63596.7137
2007-06-08 10:20:00,37.41,37.49,37.41,37.46,52946.54630287048,18.7565,18.7966,18.7565,18.7816,52946.5463
2007-06-08 10:30:00,37.47,37.48,37.35,37.46,41687.79795111066,18.7866,18.7916,18.7264,18.7816,41687.798
2007-06-08 10:40:00,37.45,37.51,37.44,37.47,54366.56861750685,18.7766,18.8066,18.7715,18.7866,54366.5686
2007-06-08 10:50:00,37.47,37.53,37.41,37.47,39760.62480981844,18.7866,18.8167,18.7565,18.7866,39760.6248
2007-06-08 11:00:00,37.48,37.49,37.41,37.42,50512.22233492241,18.7916,18.7966,18.7565,18.7615,50512.2223
2007-06-08 11:10:00,37.42,37.55,37.38,37.54,51222.23349224059,18.7615,18.8267,18.7415,18.8217,51222.2335
2007-06-08 11:20:00,37.54,37.58,37.49,37.51,38543.462825844406,18.8217,18.8417,18.7966,18.8066,38543.4628
2007-06-08 11:30:00,37.52,37.59,37.47,37.59,44730.702911045744,18.8117,18.8468,18.7866,18.8468,44730.7029
2007-06-08 11:40:00,37.59,37.59,37.5,37.51,46860.7363830003,18.8468,18.8468,18.8016,18.8066,46860.7364
2007-06-08 11:50:00,37.5,37.54,37.46,37.49,61162.3896946952,18.8016,18.8217,18.7816,18.7966,61162.3897
2007-06-08 12:00:00,37.49,37.49,37.37,37.4,67146.7694492342,18.7966,18.7966,18.7365,18.7515,67146.7694
2007-06-08 12:10:00,37.4,37.45,37.32,37.35,68871.08225986408,18.7515,18.7766,18.7114,18.7264,68871.0823
2007-06-08 12:20:00,37.35,37.38,37.31,37.31,37022.010345876864,18.7264,18.7415,18.7064,18.7064,37022.0103
2007-06-08 12:30:00,37.31,37.32,37.27,37.32,32559.08307130541,18.7064,18.7114,18.6863,18.7114,32559.0831
2007-06-08 12:40:00,37.33,37.33,37.24,37.3,24748.960340805355,18.7164,18.7164,18.6713,18.7014,24748.9603
2007-06-08 12:50:00,37.31,37.36,37.29,37.34,35399.12770057815,18.7064,18.7314,18.6963,18.7214,35399.1277
2007-06-08 13:00:00,37.35,37.35,37.3,37.31,29211.88761537681,18.7264,18.7264,18.7014,18.7064,29211.8876
2007-06-08 13:10:00,37.32,37.36,37.31,37.35,18561.720255604017,18.7114,18.7314,18.7064,18.7264,18561.7203
2007-06-08 13:20:00,37.35,37.46,37.34,37.46,29820.46860736383,18.7264,18.7816,18.7214,18.7816,29820.4686
2007-06-08 13:30:00,37.45,37.55,37.42,37.5,35906.278527234,18.7766,18.8267,18.7615,18.8016,35906.2785
2007-06-08 13:40:00,37.5,37.63,37.5,37.6,45542.1442336951,18.8016,18.8668,18.8016,18.8518,45542.1442
2007-06-08 13:50:00,37.59,37.62,37.56,37.6,34587.6863779288,18.8468,18.8618,18.8317,18.8518,34587.6864
2007-06-08 14:00:00,37.6,37.72,37.6,37.72,45136.423572370426,18.8518,18.9119,18.8518,18.9119,45136.4236
2007-06-08 14:10:00,37.72,37.79,37.62,37.63,64915.30581194847,18.9119,18.947,18.8618,18.8668,64915.3058
2007-06-08 14:20:00,37.63,37.77,37.62,37.71,64813.87564661731,18.8668,18.937,18.8618,18.9069,64813.8756
2007-06-08 14:30:00,37.69,37.71,37.63,37.71,36514.85951922102,18.8969,18.9069,18.8668,18.9069,36514.8595
2007-06-08 14:40:00,37.71,37.71,37.63,37.64,41282.07728978599,18.9069,18.9069,18.8668,18.8718,41282.0773
2007-06-08 14:50:00,37.64,37.75,37.63,37.67,42397.809108428846,18.8718,18.927,18.8668,18.8869,42397.8091
2007-06-08 15:00:00,37.67,37.76,37.66,37.73,44020.69175372756,18.8869,18.932,18.8819,18.9169,44020.6918
2007-06-08 15:10:00,37.73,37.79,37.72,37.73,51627.95415356527,18.9169,18.947,18.9119,18.9169,51627.9542
2007-06-08 15:20:00,37.72,37.77,37.67,37.76,56598.032254792575,18.9119,18.937,18.8869,18.932,56598.0323
2007-06-08 15:30:00,37.76,37.8,37.75,37.8,71203.97606248099,18.932,18.952,18.927,18.952,71203.9761
2007-06-08 15:40:00,37.81,37.86,37.8,37.84,82665.58474490313,18.9571,18.9821,18.952,18.9721,82665.5847
2007-06-08 15:50:00,37.85,37.86,37.79,37.81,104168.77979511108,18.9771,18.9821,18.947,18.9571,104168.7798
2007-06-11 09:30:00,37.6,37.61,36.94,37.02,178009.94015620244,18.8518,18.8568,18.5209,18.561,178009.9402
2007-06-11 09:40:00,37.01,37.22,36.97,37.19,98792.98103255908,18.556,18.6612,18.5359,18.6462,98792.981
2007-06-11 09:50:00,37.16,37.29,37.05,37.08,132163.50542651385,18.6312,18.6963,18.576,18.5911,132163.5054
2007-06-11 10:00:00,37.07,37.11,37.01,37.11,95344.35541129932,18.586,18.6061,18.556,18.6061,95344.3554
2007-06-11 10:10:00,37.1,37.11,36.96,37.01,81651.28309159144,18.6011,18.6061,18.5309,18.556,81651.2831
2007-06-11 10:20:00,37.02,37.05,36.89,36.92,91794.2996247084,18.561,18.576,18.4958,18.5108,91794.2996
2007-06-11 10:30:00,36.91,36.99,36.86,36.98,68871.08225986408,18.5058,18.5459,18.4808,18.5409,68871.0823
2007-06-11 10:40:00,36.98,36.99,36.87,36.92,80129.8306116239,18.5409,18.5459,18.4858,18.5108,80129.8306
2007-06-11 10:50:00,36.91,36.96,36.89,36.89,58018.05456942895,18.5058,18.5309,18.4958,18.4958,58018.0546
2007-06-11 11:00:00,36.9,36.98,36.86,36.98,67653.92027589005,18.5008,18.5409,18.4808,18.5409,67653.9203
2007-06-11 11:10:00,36.98,36.99,36.96,36.98,48787.909524292525,18.5409,18.5459,18.5309,18.5409,48787.9095
2007-06-11 11:20:00,36.97,37.06,36.95,37.03,34486.256212597626,18.5359,18.581,18.5259,18.566,34486.2562
2007-06-11 11:30:00,37.03,37.16,37.0,37.15,66639.61862257836,18.566,18.6312,18.5509,18.6262,66639.6186
2007-06-11 11:40:00,37.15,37.29,37.15,37.28,54366.56861750685,18.6262,18.6963,18.6262,18.6913,54366.5686
2007-06-11 11:50:00,37.28,37.28,37.21,37.23,37326.300841870376,18.6913,18.6913,18.6562,18.6663,37326.3008
2007-06-11 12:00:00,37.23,37.29,37.23,37.28,44324.98224972107,18.6663,18.6963,18.6663,18.6913,44324.9822
2007-06-11 12:10:00,37.28,37.32,37.27,37.28,60249.518206714674,18.6913,18.7114,18.6863,18.6913,60249.5182
2007-06-11 12:20:00,37.28,37.32,37.28,37.31,47773.60787098083,18.6913,18.7114,18.6913,18.7064,47773.6079
2007-06-11 12:30:00,37.3,37.31,37.3,37.31,8317.273557155899,18.7014,18.7064,18.7014,18.7064,8317.2736
2007-06-11 12:40:00,37.31,37.4,37.3,37.37,86722.79135814992,18.7064,18.7515,18.7014,18.7365,86722.7914
2007-06-11 12:50:00,37.37,37.41,37.36,37.41,66031.03763059134,18.7365,18.7565,18.7314,18.7565,66031.0376
2007-06-11 13:00:00,37.41,37.41,37.33,37.39,66335.32812658485,18.7565,18.7565,18.7164,18.7465,66335.3281
2007-06-11 13:10:00,37.39,37.49,37.39,37.48,107515.97525103966,18.7465,18.7966,18.7465,18.7916,107515.9753
2007-06-11 13:20:00,37.49,37.49,37.43,37.43,47266.45704432498,18.7966,18.7966,18.7665,18.7665,47266.457
2007-06-11 13:30:00,37.43,37.44,37.36,37.39,72522.56821178619,18.7665,18.7715,18.7314,18.7465,72522.5682
2007-06-11 13:40:00,37.38,37.39,37.36,37.37,42904.95993508469,18.7415,18.7465,18.7314,18.7365,42904.9599
2007-06-11 13:50:00,37.36,37.37,37.32,37.33,26574.703316766405,18.7314,18.7365,18.7114,18.7164,26574.7033
2007-06-11 14:00:00,37.32,37.44,37.32,37.44,35297.69753524698,18.7114,18.7715,18.7114,18.7715,35297.6975
2007-06-11 14:10:00,37.44,37.48,37.39,37.48,49396.49051627954,18.7715,18.7916,18.7465,18.7916,49396.4905
2007-06-11 14:20:00,37.48,37.51,37.46,37.51,60756.66903337053,18.7916,18.8066,18.7816,18.8066,60756.669
2007-06-11 14:30:00,37.5,37.51,37.41,37.45,53960.847956182166,18.8016,18.8066,18.7565,18.7766,53960.848
2007-06-11 14:40:00,37.46,37.46,37.43,37.44,78912.66862764987,18.7816,18.7816,18.7665,18.7715,78912.6686
2007-06-11 14:50:00,37.45,37.5,37.43,37.43,55178.00994015621,18.7766,18.8016,18.7665,18.7665,55178.0099
2007-06-11 15:00:00,37.43,37.48,37.35,37.48,68871.08225986408,18.7665,18.7916,18.7264,18.7916,68871.0823
2007-06-11 15:10:00,37.48,37.53,37.46,37.53,57308.04341211076,18.7916,18.8167,18.7816,18.8167,57308.0434
2007-06-11 15:20:00,37.52,37.52,37.49,37.5,52743.685972208135,18.8117,18.8117,18.7966,18.8016,52743.686
2007-06-11 15:30:00,37.49,37.5,37.44,37.45,74855.46201440308,18.7966,18.8016,18.7715,18.7766,74855.462
2007-06-11 15:40:00,37.45,37.46,37.39,37.42,129222.03063190992,18.7766,18.7816,18.7465,18.7615,129222.0306
2007-06-11 15:50:00,37.41,37.46,37.35,37.38,210163.3025661832,18.7565,18.7816,18.7264,18.7415,210163.3026
2007-06-12 09:30:00,37.13,37.45,36.96,37.31,104270.20996044224,18.6161,18.7766,18.5309,18.7064,104270.21
2007-06-12 09:40:00,37.31,37.49,37.06,37.25,109646.0087229942,18.7064,18.7966,18.581,18.6763,109646.0087
2007-06-12 09:50:00,37.22,37.22,37.0,37.03,40267.77563647429,18.6612,18.6612,18.5509,18.566,40267.7756
2007-06-12 10:00:00,37.03,37.13,36.98,37.07,107617.40541637084,18.566,18.6161,18.5409,18.586,107617.4054
2007-06-12 10:10:00,37.07,37.08,36.88,36.91,62176.6913480069,18.586,18.5911,18.4908,18.5058,62176.6913
2007-06-12 10:20:00,36.9,36.95,36.8,36.83,67451.05994522771,18.5008,18.5259,18.4507,18.4657,67451.0599
2007-06-12 10:30:00,36.82,36.96,36.82,36.91,98691.55086722792,18.4607,18.5309,18.4607,18.5058,98691.5509
2007-06-12 10:40:00,36.92,36.97,36.88,36.94,46252.155391013286,18.5108,18.5359,18.4908,18.5209,46252.1554
2007-06-12 10:50:00,36.95,37.05,36.92,37.02,153565.2703113906,18.5259,18.576,18.5108,18.561,153565.2703
2007-06-12 11:00:00,37.02,37.05,36.92,37.01,212090.47570747545,18.561,18.576,18.5108,18.556,212090.4757
2007-06-12 11:10:00,37.01,37.04,36.95,37.02,99807.28268587078,18.556,18.571,18.5259,18.561,99807.2827
2007-06-12 11:20:00,37.02,37.03,36.92,36.92,64002.43432396795,18.561,18.566,18.5108,18.5108,64002.4343
2007-06-12 11:30:00,36.92,36.95,36.9,36.95,52845.116137539306,18.5108,18.5259,18.5008,18.5259,52845.1161
2007-06-12 11:40:00,36.95,37.06,36.95,36.99,52845.116137539306,18.5259,18.581,18.5259,18.5459,52845.1161
2007-06-12 11:50:00,37.0,37.08,36.97,36.98,71913.98721979916,18.5509,18.5911,18.5359,18.5409,71913.9872
2007-06-12 12:00:00,36.98,36.99,36.93,36.99,37224.870676539205,18.5409,18.5459,18.5158,18.5459,37224.8707
2007-06-12 12:10:00,36.99,37.01,36.9,36.94,109443.14839233187,18.5459,18.556,18.5008,18.5209,109443.1484
2007-06-12 12:20:00,36.95,36.98,36.93,36.97,34283.395881935285,18.5259,18.5409,18.5158,18.5359,34283.3959
2007-06-12 12:30:00,36.96,36.97,36.9,36.94,49193.6301856172,18.5309,18.5359,18.5008,18.5209,49193.6302
2007-06-12 12:40:00,36.94,36.94,36.9,36.9,22111.77604219495,18.5209,18.5209,18.5008,18.5008,22111.776
2007-06-12 12:50:00,36.91,36.94,36.9,36.9,32051.93224464956,18.5058,18.5209,18.5008,18.5008,32051.9322
2007-06-12 13:00:00,36.91,36.91,36.87,36.89,42803.52976975353,18.5058,18.5058,18.4858,18.4958,42803.5298
2007-06-12 13:10:00,36.89,37.02,36.88,36.99,126483.41616796836,18.4958,18.561,18.4908,18.5459,126483.4162
2007-06-12 13:20:00,36.99,37.04,36.93,36.94,137336.44385840348,18.5459,18.571,18.5158,18.5209,137336.4439
2007-06-12 13:30:00,36.94,37.01,36.92,37.01,54670.85911350035,18.5209,18.556,18.5108,18.556,54670.8591
2007-06-12 13:40:00,37.01,37.09,36.96,37.05,69276.80292118876,18.556,18.5961,18.5309,18.576,69276.8029
2007-06-12 13:50:00,37.04,37.06,37.0,37.03,56699.46242012375,18.571,18.581,18.5509,18.566,56699.4624
2007-06-12 14:00:00,37.03,37.1,36.96,36.97,101227.30500050716,18.566,18.6011,18.5309,18.5359,101227.305
2007-06-12 14:10:00,36.97,37.01,36.93,36.95,49700.78101227305,18.5359,18.556,18.5158,18.5259,49700.781
2007-06-12 14:20:00,36.94,36.95,36.88,36.9,60046.65787605234,18.5209,18.5259,18.4908,18.5008,60046.6579
2007-06-12 14:30:00,36.9,36.99,36.87,36.88,85302.76904351354,18.5008,18.5459,18.4858,18.4908,85302.769
2007-06-12 14:40:00,36.88,36.89,36.74,36.75,115224.66781620854,18.4908,18.4958,18.4206,18.4256,115224.6678
2007-06-12 14:50:00,36.75,36.87,36.75,36.82,99097.2715285526,18.4256,18.4858,18.4256,18.4607,99097.2715
2007-06-12 15:00:00,36.82,36.87,36.64,36.67,154985.292626027,18.4607,18.4858,18.3704,18.3855,154985.2926
2007-06-12 15:10:00,36.67,36.68,36.47,36.54,235216.55340298204,18.3855,18.3905,18.2852,18.3203,235216.5534
2007-06-12 15:20:00,36.55,36.61,36.5,36.56,116036.1091388579,18.3253,18.3554,18.3003,18.3303,116036.1091
2007-06-12 15:30:00,36.55,36.59,36.47,36.51,207931.83892889743,18.3253,18.3454,18.2852,18.3053,207931.8389
2007-06-12 15:40:00,36.51,36.55,36.49,36.53,186327.2137133584,18.3053,18.3253,18.2952,18.3153,186327.2137
2007-06-12 15:50:00,36.53,36.59,36.5,36.53,264022.7203570342,18.3153,18.3454,18.3003,18.3153,264022.7204
2007-06-13 09:30:00,36.69,36.84,36.62,36.78,72928.28887311087,18.3955,18.4707,18.3604,18.4406,72928.2889
2007-06-13 09:40:00,36.78,36.81,36.63,36.72,102140.17648848768,18.4406,18.4557,18.3654,18.4106,102140.1765
2007-06-13 09:50:00,36.72,36.98,36.68,36.9,108327.416573689,18.4106,18.5409,18.3905,18.5008,108327.4166
2007-06-13 10:00:00,36.91,36.92,36.79,36.81,84897.04838218886,18.5058,18.5108,18.4457,18.4557,84897.0484
2007-06-13 10:10:00,36.82,36.96,36.74,36.95,69378.23308651993,18.4607,18.5309,18.4206,18.5259,69378.2331
2007-06-13 10:20:00,36.95,37.1,36.94,37.01,80535.55127294858,18.5259,18.6011,18.5209,18.556,80535.5513
2007-06-13 10:30:00,37.02,37.03,36.95,36.98,50207.9318389289,18.561,18.566,18.5259,18.5409,50207.9318
2007-06-13 10:40:00,36.98,37.1,36.96,37.1,54670.85911350035,18.5409,18.6011,18.5309,18.6011,54670.8591
2007-06-13 10:50:00,37.11,37.15,37.04,37.09,78608.37813165635,18.6061,18.6262,18.571,18.5961,78608.3781
2007-06-13 11:00:00,37.09,37.16,37.09,37.12,43006.39010041586,18.5961,18.6312,18.5961,18.6111,43006.3901
2007-06-13 11:10:00,37.11,37.11,37.05,37.09,55989.45126280556,18.6061,18.6061,18.576,18.5961,55989.4513
2007-06-13 11:20:00,37.07,37.08,36.98,37.06,36007.70869256517,18.586,18.5911,18.5409,18.581,36007.7087
2007-06-13 11:30:00,37.06,37.07,36.98,37.01,26777.563647428746,18.581,18.586,18.5409,18.556,26777.5636
2007-06-13 11:40:00,37.01,37.08,37.01,37.07,27487.57480474693,18.556,18.5911,18.556,18.586,27487.5748
2007-06-13 11:50:00,37.07,37.08,37.02,37.02,24444.669844811848,18.586,18.5911,18.561,18.561,24444.6698
2007-06-13 12:00:00,37.03,37.03,36.95,36.95,64306.724819961455,18.566,18.566,18.5259,18.5259,64306.7248
2007-06-13 12:10:00,36.94,36.94,36.84,36.9,45237.85373770159,18.5209,18.5209,18.4707,18.5008,45237.8537
2007-06-13 12:20:00,36.9,36.92,36.87,36.88,23126.077695506643,18.5008,18.5108,18.4858,18.4908,23126.0777
2007-06-13 12:30:00,36.87,36.96,36.86,36.96,45237.85373770159,18.4858,18.5309,18.4808,18.5309,45237.8537
2007-06-13 12:40:00,36.95,36.99,36.92,36.93,23836.08885282483,18.5259,18.5459,18.5108,18.5158,23836.0889
2007-06-13 12:50:00,36.92,36.96,36.83,36.84,36311.99918855868,18.5108,18.5309,18.4657,18.4707,36311.9992
2007-06-13 13:00:00,36.84,36.91,36.83,36.84,23836.08885282483,18.4707,18.5058,18.4657,18.4707,23836.0889
2007-06-13 13:10:00,36.84,36.89,36.77,36.83,50410.79216959124,18.4707,18.4958,18.4356,18.4657,50410.7922
2007-06-13 13:20:00,36.83,36.9,36.82,36.89,22111.77604219495,18.4657,18.5008,18.4607,18.4958,22111.776
2007-06-13 13:30:00,36.87,36.9,36.86,36.89,35297.69753524698,18.4858,18.5008,18.4808,18.4958,35297.6975
2007-06-13 13:40:00,36.89,36.91,36.86,36.91,30834.770260675527,18.4958,18.5058,18.4808,18.5058,30834.7703
2007-06-13 13:50:00,36.9,36.9,36.85,36.86,35601.98803124049,18.5008,18.5008,18.4757,18.4808,35601.988
2007-06-13 14:00:00,36.86,36.97,36.86,36.93,103357.3384724617,18.4808,18.5359,18.4808,18.5158,103357.3385
2007-06-13 14:10:00,36.93,37.02,36.92,36.96,87027.08185414343,18.5158,18.561,18.5108,18.5309,87027.0819
2007-06-13 14:20:00,36.97,37.04,36.94,36.95,50512.22233492241,18.5359,18.571,18.5209,18.5259,50512.2223
2007-06-13 14:30:00,36.95,37.05,36.95,37.05,39456.33431382493,18.5259,18.576,18.5259,18.576,39456.3343
2007-06-13 14:40:00,37.06,37.1,36.96,37.07,78506.94796632518,18.581,18.6011,18.5309,18.586,78506.948
2007-06-13 14:50:00,37.07,37.18,37.04,37.17,97271.52855259154,18.586,18.6412,18.571,18.6362,97271.5286
2007-06-13 15:00:00,37.16,37.16,37.11,37.12,209047.5707475404,18.6312,18.6312,18.6061,18.6111,209047.5707
2007-06-13 15:10:00,37.12,37.12,37.05,37.07,75362.61284105893,18.6111,18.6111,18.576,18.586,75362.6128
2007-06-13 15:20:00,37.07,37.08,36.99,37.05,102545.89714981236,18.586,18.5911,18.5459,18.576,102545.8971
2007-06-13 15:30:00,37.05,37.18,37.04,37.18,134293.5388984684,18.576,18.6412,18.571,18.6412,134293.5389
2007-06-13 15:40:00,37.17,37.26,37.17,37.25,122426.20955472156,18.6362,18.6813,18.6362,18.6763,122426.2096
2007-06-13 15:50:00,37.25,37.26,37.2,37.23,154782.43229536465,18.6763,18.6813,18.6512,18.6663,154782.4323
2007-06-14 09:30:00,37.25,37.45,37.21,37.44,71508.2665584745,18.6763,18.7766,18.6562,18.7715,71508.2666
2007-06-14 09:40:00,37.46,37.6,37.45,37.52,112993.2041789228,18.7816,18.8518,18.7766,18.8117,112993.2042
2007-06-14 09:50:00,37.53,37.59,37.51,37.59,48889.339689623695,18.8167,18.8468,18.8066,18.8468,48889.3397
2007-06-14 10:00:00,37.59,37.59,37.46,37.49,53149.40663353281,18.8468,18.8468,18.7816,18.7966,53149.4066
2007-06-14 10:10:00,37.49,37.5,37.4,37.4,34181.96571660412,18.7966,18.8016,18.7515,18.7515,34181.9657
2007-06-14 10:20:00,37.41,37.41,37.35,37.37,38036.31199918856,18.7565,18.7565,18.7264,18.7365,38036.312
2007-06-14 10:30:00,37.37,37.59,37.37,37.58,77188.35581701998,18.7365,18.8468,18.7365,18.8417,77188.3558
2007-06-14 10:40:00,37.59,37.63,37.47,37.47,79724.10995029921,18.8468,18.8668,18.7866,18.7866,79724.11
2007-06-14 10:50:00,37.48,37.48,37.38,37.43,78912.66862764987,18.7916,18.7916,18.7415,18.7665,78912.6686
2007-06-14 11:00:00,37.42,37.49,37.4,37.41,20894.614058220915,18.7615,18.7966,18.7515,18.7565,20894.6141
2007-06-14 11:10:00,37.4,37.41,37.35,37.37,36311.99918855868,18.7515,18.7565,18.7264,18.7365,36311.9992
2007-06-14 11:20:00,37.36,37.39,37.36,37.37,49802.21117760422,18.7314,18.7465,18.7314,18.7365,49802.2112
2007-06-14 11:30:00,37.39,37.41,37.32,37.35,39152.04381783142,18.7465,18.7565,18.7114,18.7264,39152.0438
2007-06-14 11:40:00,37.35,37.41,37.31,37.33,48077.89836697434,18.7264,18.7565,18.7064,18.7164,48077.8984
2007-06-14 11:50:00,37.31,37.36,37.24,37.26,62176.6913480069,18.7064,18.7314,18.6713,18.6813,62176.6913
2007-06-14 12:00:00,37.27,37.3,37.25,37.27,25256.111167461204,18.6863,18.7014,18.6763,18.6863,25256.1112
2007-06-14 12:10:00,37.26,37.3,37.25,37.26,36007.70869256517,18.6813,18.7014,18.6763,18.6813,36007.7087
2007-06-14 12:20:00,37.26,37.28,37.24,37.25,57612.33390810427,18.6813,18.6913,18.6713,18.6763,57612.3339
2007-06-14 12:30:00,37.25,37.26,37.23,37.25,63799.57399330561,18.6763,18.6813,18.6663,18.6763,63799.574
2007-06-14 12:40:00,37.24,37.25,37.23,37.25,37022.010345876864,18.6713,18.6763,18.6663,18.6763,37022.0103
2007-06-14 12:50:00,37.25,37.25,37.2,37.23,51627.95415356527,18.6763,18.6763,18.6512,18.6663,51627.9542
2007-06-14 13:00:00,37.22,37.23,37.21,37.23,32761.943401967743,18.6612,18.6663,18.6562,18.6663,32761.9434
2007-06-14 13:10:00,37.23,37.28,37.2,37.24,86621.36119281875,18.6663,18.6913,18.6512,18.6713,86621.3612
2007-06-14 13:20:00,37.25,37.25,37.2,37.2,35094.83720458464,18.6763,18.6763,18.6512,18.6512,35094.8372
2007-06-14 13:30:00,37.2,37.23,37.17,37.23,38442.03266051324,18.6512,18.6663,18.6362,18.6663,38442.0327
2007-06-14 13:40:00,37.23,37.27,37.22,37.25,63089.562835987424,18.6663,18.6863,18.6612,18.6763,63089.5628
2007-06-14 13:50:00,37.25,37.25,37.2,37.22,33573.3847246171,18.6763,18.6763,18.6512,18.6612,33573.3847
2007-06-14 14:00:00,37.22,37.23,37.18,37.2,99807.28268587078,18.6612,18.6663,18.6412,18.6512,99807.2827
2007-06-14 14:10:00,37.2,37.2,37.18,37.2,66538.18845724719,18.6512,18.6512,18.6412,18.6512,66538.1885
2007-06-14 14:20:00,37.19,37.2,37.15,37.15,50715.08266558475,18.6462,18.6512,18.6262,18.6262,50715.0827
2007-06-14 14:30:00,37.16,37.2,37.12,37.15,411299.3204178923,18.6312,18.6512,18.6111,18.6262,411299.3204
2007-06-14 14:40:00,37.15,37.19,37.12,37.16,85099.9087128512,18.6262,18.6462,18.6111,18.6312,85099.9087
2007-06-14 14:50:00,37.15,37.17,37.07,37.1,91287.14879805254,18.6262,18.6362,18.586,18.6011,91287.1488
2007-06-14 15:00:00,37.09,37.16,37.09,37.16,89461.40582209149,18.5961,18.6312,18.5961,18.6312,89461.4058
2007-06-14 15:10:00,37.16,37.18,37.14,37.14,47469.31737498733,18.6312,18.6412,18.6211,18.6211,47469.3174
2007-06-14 15:20:00,37.15,37.19,37.14,37.14,78202.65747033167,18.6262,18.6462,18.6211,18.6211,78202.6575
2007-06-14 15:30:00,37.14,37.18,37.13,37.17,91794.2996247084,18.6211,18.6412,18.6161,18.6362,91794.2996
2007-06-14 15:40:00,37.18,37.18,37.11,37.15,169489.8062683842,18.6412,18.6412,18.6061,18.6262,169489.8063
2007-06-14 15:50:00,37.15,37.17,37.1,37.12,141799.37113297495,18.6262,18.6362,18.6011,18.6111,141799.3711
2007-06-15 09:30:00,37.36,37.51,37.25,37.25,640024.3432396795,18.7314,18.8066,18.6763,18.6763,640024.3432
2007-06-15 09:40:00,37.25,37.45,37.22,37.29,160158.23105791662,18.6763,18.7766,18.6612,18.6963,160158.2311
2007-06-15 09:50:00,37.3,37.3,37.2,37.25,171619.83974033876,18.7014,18.7014,18.6512,18.6763,171619.8397
2007-06-15 10:00:00,37.26,37.37,37.18,37.24,106907.39425905264,18.6813,18.7365,18.6412,18.6713,106907.3943
2007-06-15 10:10:00,37.24,37.47,37.24,37.47,68465.3615985394,18.6713,18.7866,18.6713,18.7866,68465.3616
2007-06-15 10:20:00,37.47,37.47,37.32,37.37,124251.95253068264,18.7866,18.7866,18.7114,18.7365,124251.9525
2007-06-15 10:30:00,37.38,37.48,37.37,37.47,59539.50704939649,18.7415,18.7916,18.7365,18.7866,59539.507
2007-06-15 10:40:00,37.48,37.49,37.45,37.47,99198.70169388376,18.7916,18.7966,18.7766,18.7866,99198.7017
2007-06-15 10:50:00,37.46,37.47,37.43,37.43,44832.13307637692,18.7816,18.7866,18.7665,18.7665,44832.1331
2007-06-15 11:00:00,37.44,37.57,37.43,37.57,45643.57439902627,18.7715,18.8367,18.7665,18.8367,45643.5744
2007-06-15 11:10:00,37.57,37.65,37.56,37.65,68059.64093721473,18.8367,18.8768,18.8317,18.8768,68059.6409
2007-06-15 11:20:00,37.64,37.66,37.64,37.65,67653.92027589005,18.8718,18.8819,18.8718,18.8768,67653.9203
2007-06-15 11:30:00,37.65,37.68,37.62,37.68,57308.04341211076,18.8768,18.8919,18.8618,18.8919,57308.0434
2007-06-15 11:40:00,37.68,37.72,37.67,37.71,64813.87564661731,18.8919,18.9119,18.8869,18.9069,64813.8756
2007-06-15 11:50:00,37.72,37.72,37.55,37.56,54569.42894816919,18.9119,18.9119,18.8267,18.8317,54569.4289
2007-06-15 12:00:00,37.56,37.68,37.56,37.68,31646.211583324883,18.8317,18.8919,18.8317,18.8919,31646.2116
2007-06-15 12:10:00,37.68,37.69,37.62,37.65,28806.166954052136,18.8919,18.8969,18.8618,18.8768,28806.167
2007-06-15 12:20:00,37.65,37.66,37.64,37.64,23633.22852216249,18.8768,18.8819,18.8718,18.8718,23633.2285
2007-06-15 12:30:00,37.64,37.66,37.62,37.65,37224.870676539205,18.8718,18.8819,18.8618,18.8768,37224.8707
2007-06-15 12:40:00,37.66,37.66,37.65,37.66,36413.42935388985,18.8819,18.8819,18.8768,18.8819,36413.4294
2007-06-15 12:50:00,37.65,37.66,37.57,37.65,48483.61902829901,18.8768,18.8819,18.8367,18.8768,48483.619
2007-06-15 13:00:00,37.65,37.66,37.6,37.62,56395.17192413024,18.8768,18.8819,18.8518,18.8618,56395.1719
2007-06-15 13:10:00,37.62,37.66,37.62,37.65,25357.54133279237,18.8618,18.8819,18.8618,18.8768,25357.5413
2007-06-15 13:20:00,37.65,37.71,37.65,37.69,40166.34547114312,18.8768,18.9069,18.8768,18.8969,40166.3455
2007-06-15 13:30:00,37.7,37.71,37.66,37.68,21503.19505020793,18.9019,18.9069,18.8819,18.8919,21503.1951
2007-06-15 13:40:00,37.68,37.71,37.66,37.69,40470.63596713663,18.8919,18.9069,18.8819,18.8969,40470.636
2007-06-15 13:50:00,37.69,37.71,37.68,37.71,44426.41241505224,18.8969,18.9069,18.8919,18.9069,44426.4124
2007-06-15 14:00:00,37.7,37.71,37.66,37.66,56496.602089461405,18.9019,18.9069,18.8819,18.8819,56496.6021
2007-06-15 14:10:00,37.66,37.71,37.61,37.71,43006.39010041586,18.8819,18.9069,18.8568,18.9069,43006.3901
2007-06-15 14:20:00,37.71,37.73,37.7,37.73,32964.803732630084,18.9069,18.9169,18.9019,18.9169,32964.8037
2007-06-15 14:30:00,37.73,37.77,37.73,37.75,44223.5520843899,18.9169,18.937,18.9169,18.927,44223.5521
2007-06-15 14:40:00,37.76,37.76,37.62,37.71,60655.23886803936,18.932,18.932,18.8618,18.9069,60655.2389
2007-06-15 14:50:00,37.7,37.79,37.7,37.78,44730.702911045744,18.9019,18.947,18.9019,18.942,44730.7029
2007-06-15 15:00:00,37.79,37.84,37.78,37.82,91388.57896338373,18.947,18.9721,18.942,18.9621,91388.579
2007-06-15 15:10:00,37.82,37.9,37.82,37.86,88852.82483010448,18.9621,19.0022,18.9621,18.9821,88852.8248
2007-06-15 15:20:00,37.87,37.89,37.8,37.84,89765.696318085,18.9871,18.9972,18.952,18.9721,89765.6963
2007-06-15 15:30:00,37.84,37.91,37.81,37.87,216857.6934780404,18.9721,19.0072,18.9571,18.9871,216857.6935
2007-06-15 15:40:00,37.86,37.86,37.81,37.82,175677.04635358555,18.9821,18.9821,18.9571,18.9621,175677.0464
2007-06-15 15:50:00,37.82,37.83,37.75,37.78,184805.7612333908,18.9621,18.9671,18.927,18.942,184805.7612
2007-06-18 09:30:00,38.0,38.3,37.96,38.14,96257.22689927983,19.0523,19.2027,19.0323,19.1225,96257.2269
2007-06-18 09:40:00,38.18,38.26,38.11,38.12,60655.23886803936,19.1426,19.1827,19.1075,19.1125,60655.2389
2007-06-18 09:50:00,38.12,38.16,38.06,38.07,68363.93143320824,19.1125,19.1325,19.0824,19.0874,68363.9314
2007-06-18 10:00:00,38.07,38.11,37.96,37.97,160259.6612232478,19.0874,19.1075,19.0323,19.0373,160259.6612
2007-06-18 10:10:00,37.97,38.04,37.94,37.97,97575.81904858504,19.0373,19.0724,19.0222,19.0373,97575.819
2007-06-18 10:20:00,37.96,38.03,37.96,38.02,52642.255806876965,19.0323,19.0674,19.0323,19.0623,52642.2558
2007-06-18 10:30:00,38.02,38.13,38.0,38.12,76478.34465970179,19.0623,19.1175,19.0523,19.1125,76478.3447
2007-06-18 10:40:00,38.13,38.17,38.11,38.11,59235.216553402985,19.1175,19.1376,19.1075,19.1075,59235.2166
2007-06-18 10:50:00,38.11,38.11,38.07,38.11,61669.54052135105,19.1075,19.1075,19.0874,19.1075,61669.5405
2007-06-18 11:00:00,38.11,38.11,38.08,38.08,39659.19464448728,19.1075,19.1075,19.0924,19.0924,39659.1946
2007-06-18 11:10:00,38.09,38.16,38.07,38.15,60249.518206714674,19.0974,19.1325,19.0874,19.1275,60249.5182
2007-06-18 11:20:00,38.14,38.2,38.11,38.11,66639.61862257836,19.1225,19.1526,19.1075,19.1075,66639.6186
2007-06-18 11:30:00,38.11,38.11,38.07,38.1,57916.624404097776,19.1075,19.1075,19.0874,19.1025,57916.6244
2007-06-18 11:40:00,38.11,38.11,38.04,38.05,29211.88761537681,19.1075,19.1075,19.0724,19.0774,29211.8876
2007-06-18 11:50:00,38.04,38.09,38.04,38.09,32863.37356729891,19.0724,19.0974,19.0724,19.0974,32863.3736
2007-06-18 12:00:00,38.09,38.14,38.08,38.12,41383.50745511715,19.0974,19.1225,19.0924,19.1125,41383.5075
2007-06-18 12:10:00,38.12,38.18,38.11,38.18,28400.44629272745,19.1125,19.1426,19.1075,19.1426,28400.4463
2007-06-18 12:20:00,38.17,38.19,38.12,38.12,24343.23967948068,19.1376,19.1476,19.1125,19.1125,24343.2397
2007-06-18 12:30:00,38.13,38.13,38.1,38.12,24241.809514149507,19.1175,19.1175,19.1025,19.1125,24241.8095
2007-06-18 12:40:00,38.12,38.15,38.11,38.14,21503.19505020793,19.1125,19.1275,19.1075,19.1225,21503.1951
2007-06-18 12:50:00,38.15,38.15,38.11,38.11,31950.50207931839,19.1275,19.1275,19.1075,19.1075,31950.5021
2007-06-18 13:00:00,38.11,38.13,38.04,38.13,45339.28390303276,19.1075,19.1175,19.0724,19.1175,45339.2839
2007-06-18 13:10:00,38.12,38.14,38.11,38.11,27893.29546607161,19.1125,19.1225,19.1075,19.1075,27893.2955
2007-06-18 13:20:00,38.12,38.12,38.09,38.1,16735.977279642964,19.1125,19.1125,19.0974,19.1025,16735.9773
2007-06-18 13:30:00,38.09,38.12,38.09,38.09,45542.1442336951,19.0974,19.1125,19.0974,19.0974,45542.1442
2007-06-18 13:40:00,38.09,38.1,38.0,38.01,36109.13885789634,19.0974,19.1025,19.0523,19.0573,36109.1389
2007-06-18 13:50:00,38.0,38.05,37.99,38.05,43310.68059640937,19.0523,19.0774,19.0473,19.0774,43310.6806
2007-06-18 14:00:00,38.05,38.09,38.02,38.07,37427.73100720154,19.0774,19.0974,19.0623,19.0874,37427.731
2007-06-18 14:10:00,38.08,38.1,38.07,38.09,20793.183892889745,19.0924,19.1025,19.0874,19.0974,20793.1839
2007-06-18 14:20:00,38.09,38.09,38.06,38.09,33370.524393954765,19.0974,19.0974,19.0824,19.0974,33370.5244
2007-06-18 14:30:00,38.08,38.09,38.02,38.04,29617.60827670149,19.0924,19.0974,19.0623,19.0724,29617.6083
2007-06-18 14:40:00,38.04,38.09,38.03,38.04,46353.58555634446,19.0724,19.0974,19.0674,19.0724,46353.5856
2007-06-18 14:50:00,38.05,38.06,38.0,38.05,53149.40663353281,19.0774,19.0824,19.0523,19.0774,53149.4066
2007-06-18 15:00:00,38.06,38.09,38.04,38.06,78304.08763566284,19.0824,19.0974,19.0724,19.0824,78304.0876
2007-06-18 15:10:00,38.06,38.07,38.02,38.03,62176.6913480069,19.0824,19.0874,19.0623,19.0674,62176.6913
2007-06-18 15:20:00,38.03,38.07,38.01,38.01,84897.04838218886,19.0674,19.0874,19.0573,19.0573,84897.0484
2007-06-18 15:30:00,38.01,38.06,37.98,38.02,108428.84673902018,19.0573,19.0824,19.0423,19.0623,108428.8467
2007-06-18 15:40:00,38.03,38.07,38.03,38.07,68161.0711025459,19.0674,19.0874,19.0674,19.0874,68161.0711
2007-06-18 15:50:00,38.06,38.08,38.04,38.07,148493.76204483214,19.0824,19.0924,19.0724,19.0874,148493.762
2007-06-19 09:30:00,38.08,38.21,38.01,38.05,60148.08804138351,19.0924,19.1576,19.0573,19.0774,60148.088
2007-06-19 09:40:00,38.03,38.07,37.93,37.94,105994.52277107212,19.0674,19.0874,19.0172,19.0222,105994.5228
2007-06-19 09:50:00,37.94,37.99,37.94,37.99,33370.524393954765,19.0222,19.0473,19.0222,19.0473,33370.5244
2007-06-19 10:00:00,37.99,38.16,37.98,38.14,82969.87524089664,19.0473,19.1325,19.0423,19.1225,82969.8752
2007-06-19 10:10:00,38.14,38.19,38.1,38.17,52540.825641545794,19.1225,19.1476,19.1025,19.1376,52540.8256
2007-06-19 10:20:00,38.17,38.23,38.15,38.23,59945.22771072117,19.1376,19.1676,19.1275,19.1676,59945.2277
2007-06-19 10:30:00,38.23,38.31,38.23,38.3,86012.78020083172,19.1676,19.2077,19.1676,19.2027,86012.7802
2007-06-19 10:40:00,38.3,38.31,38.24,38.24,41079.216959123645,19.2027,19.2077,19.1727,19.1727,41079.217
2007-06-19 10:50:00,38.24,38.31,38.21,38.3,75159.75251039659,19.1727,19.2077,19.1576,19.2027,75159.7525
2007-06-19 11:00:00,38.29,38.3,38.19,38.2,39760.62480981844,19.1977,19.2027,19.1476,19.1526,39760.6248
2007-06-19 11:10:00,38.2,38.23,38.2,38.22,40977.78679379248,19.1526,19.1676,19.1526,19.1626,40977.7868
2007-06-19 11:20:00,38.23,38.23,38.17,38.18,37123.44051120804,19.1676,19.1676,19.1376,19.1426,37123.4405
2007-06-19 11:30:00,38.18,38.2,38.16,38.17,44324.98224972107,19.1426,19.1526,19.1325,19.1376,44324.9822
2007-06-19 11:40:00,38.17,38.17,38.14,38.15,29313.31778070798,19.1376,19.1376,19.1225,19.1275,29313.3178
2007-06-19 11:50:00,38.15,38.16,38.14,38.15,20590.323562227408,19.1275,19.1325,19.1225,19.1275,20590.3236
2007-06-19 12:00:00,38.15,38.29,38.15,38.27,59133.78638807181,19.1275,19.1977,19.1275,19.1877,59133.7864
2007-06-19 12:10:00,38.28,38.31,38.26,38.29,43006.39010041586,19.1927,19.2077,19.1827,19.1977,43006.3901
2007-06-19 12:20:00,38.3,38.31,38.29,38.29,20894.614058220915,19.2027,19.2077,19.1977,19.1977,20894.6141
2007-06-19 12:30:00,38.3,38.3,38.28,38.28,18054.56942894817,19.2027,19.2027,19.1927,19.1927,18054.5694
2007-06-19 12:40:00,38.28,38.35,38.28,38.35,64915.30581194847,19.1927,19.2278,19.1927,19.2278,64915.3058
2007-06-19 12:50:00,38.35,38.41,38.35,38.39,53149.40663353281,19.2278,19.2579,19.2278,19.2479,53149.4066
2007-06-19 13:00:00,38.39,38.39,38.38,38.39,13693.07231970788,19.2479,19.2479,19.2428,19.2479,13693.0723
2007-06-19 13:10:00,38.38,38.39,38.38,38.39,11258.748351759814,19.2428,19.2479,19.2428,19.2479,11258.7484
2007-06-19 13:20:00,38.39,38.42,38.35,38.37,71001.11573181865,19.2479,19.2629,19.2278,19.2378,71001.1157
2007-06-19 13:30:00,38.37,38.38,38.31,38.32,24038.94918348717,19.2378,19.2428,19.2077,19.2128,24038.9492
2007-06-19 13:40:00,38.31,38.33,38.3,38.31,31849.07191398722,19.2077,19.2178,19.2027,19.2077,31849.0719
2007-06-19 13:50:00,38.31,38.34,38.29,38.3,31950.50207931839,19.2077,19.2228,19.1977,19.2027,31950.5021
2007-06-19 14:00:00,38.3,38.31,38.27,38.28,39760.62480981844,19.2027,19.2077,19.1877,19.1927,39760.6248
2007-06-19 14:10:00,38.29,38.31,38.28,38.28,49396.49051627954,19.1977,19.2077,19.1927,19.1927,49396.4905
2007-06-19 14:20:00,38.28,38.29,38.23,38.24,49903.64134293539,19.1927,19.1977,19.1676,19.1727,49903.6413
2007-06-19 14:30:00,38.23,38.27,38.17,38.25,49396.49051627954,19.1676,19.1877,19.1376,19.1777,49396.4905
2007-06-19 14:40:00,38.26,38.28,38.24,38.25,29414.74794603915,19.1827,19.1927,19.1727,19.1777,29414.7479
2007-06-19 14:50:00,38.25,38.26,38.23,38.25,50410.79216959124,19.1777,19.1827,19.1676,19.1777,50410.7922
2007-06-19 15:00:00,38.25,38.32,38.21,38.31,46455.01572167563,19.1777,19.2128,19.1576,19.2077,46455.0157
2007-06-19 15:10:00,38.32,38.32,38.28,38.3,25763.26199411705,19.2128,19.2128,19.1927,19.2027,25763.262
2007-06-19 15:20:00,38.3,38.3,38.24,38.24,90171.41697940968,19.2027,19.2027,19.1727,19.1727,90171.417
2007-06-19 15:30:00,38.24,38.31,38.23,38.31,42194.948777766505,19.1727,19.2077,19.1676,19.2077,42194.9488
2007-06-19 15:40:00,38.31,38.4,38.31,38.37,96257.22689927983,19.2077,19.2529,19.2077,19.2378,96257.2269
2007-06-19 15:50:00,38.38,38.4,38.33,38.35,91895.72979003956,19.2428,19.2529,19.2178,19.2278,91895.7298
2007-06-20 09:30:00,38.34,38.43,38.2,38.22,54163.70828684451,19.2228,19.2679,19.1526,19.1626,54163.7083
2007-06-20 09:40:00,38.22,38.36,38.15,38.15,44223.5520843899,19.1626,19.2328,19.1275,19.1275,44223.5521
2007-06-20 09:50:00,38.16,38.35,38.16,38.25,41484.93762044832,19.1325,19.2278,19.1325,19.1777,41484.9376
2007-06-20 10:00:00,38.25,38.25,38.12,38.18,44122.12191905873,19.1777,19.1777,19.1125,19.1426,44122.1219
2007-06-20 10:10:00,38.17,38.18,38.02,38.11,74855.46201440308,19.1376,19.1426,19.0623,19.1075,74855.462
2007-06-20 10:20:00,38.11,38.4,38.11,38.4,54670.85911350035,19.1075,19.2529,19.1075,19.2529,54670.8591
2007-06-20 10:30:00,38.39,38.46,38.3,38.3,95445.78557663049,19.2479,19.283,19.2027,19.2027,95445.7856
2007-06-20 10:40:00,38.29,38.39,38.27,38.32,21401.764884876764,19.1977,19.2479,19.1877,19.2128,21401.7649
2007-06-20 10:50:00,38.32,38.34,38.27,38.32,27081.854143422253,19.2128,19.2228,19.1877,19.2128,27081.8541
2007-06-20 11:00:00,38.31,38.31,38.23,38.25,24140.37934881834,19.2077,19.2077,19.1676,19.1777,24140.3793
2007-06-20 11:10:00,38.26,38.28,38.19,38.21,48179.32853230551,19.1827,19.1927,19.1476,19.1576,48179.3285
2007-06-20 11:20:00,38.21,38.3,38.21,38.28,38340.60249518207,19.1576,19.2027,19.1576,19.1927,38340.6025
2007-06-20 11:30:00,38.28,38.3,38.14,38.19,73942.59052642256,19.1927,19.2027,19.1225,19.1476,73942.5905
2007-06-20 11:40:00,38.18,38.24,38.14,38.21,45237.85373770159,19.1426,19.1727,19.1225,19.1576,45237.8537
2007-06-20 11:50:00,38.21,38.22,38.1,38.18,27386.14463941576,19.1576,19.1626,19.1025,19.1426,27386.1446
2007-06-20 12:00:00,38.16,38.16,38.04,38.07,35399.12770057815,19.1325,19.1325,19.0724,19.0874,35399.1277
2007-06-20 12:10:00,38.08,38.19,38.05,38.17,43412.11076174054,19.0924,19.1476,19.0774,19.1376,43412.1108
2007-06-20 12:20:00,38.17,38.2,38.17,38.18,11461.608682422151,19.1376,19.1526,19.1376,19.1426,11461.6087
2007-06-20 12:30:00,38.19,38.21,38.15,38.19,19981.74257024039,19.1476,19.1576,19.1275,19.1476,19981.7426
2007-06-20 12:40:00,38.2,38.23,38.19,38.23,14707.373973019576,19.1526,19.1676,19.1476,19.1676,14707.374
2007-06-20 12:50:00,38.23,38.24,38.18,38.19,10954.457855766304,19.1676,19.1727,19.1426,19.1476,10954.4579
2007-06-20 13:00:00,38.18,38.19,38.11,38.11,17851.70909828583,19.1426,19.1476,19.1075,19.1075,17851.7091
2007-06-20 13:10:00,38.11,38.12,38.0,38.03,27994.72563140278,19.1075,19.1125,19.0523,19.0674,27994.7256
2007-06-20 13:20:00,38.03,38.05,37.95,37.99,33674.81488994827,19.0674,19.0774,19.0273,19.0473,33674.8149
2007-06-20 13:30:00,37.99,38.04,37.99,38.02,30530.47976468201,19.0473,19.0724,19.0473,19.0623,30530.4798
2007-06-20 13:40:00,38.01,38.02,37.96,38.01,15924.53595699361,19.0573,19.0623,19.0323,19.0573,15924.536
2007-06-20 13:50:00,38.01,38.04,37.98,38.02,20996.04422355209,19.0573,19.0724,19.0423,19.0623,20996.0442
2007-06-20 14:00:00,38.03,38.15,38.0,38.15,22618.926868850795,19.0674,19.1275,19.0523,19.1275,22618.9269
2007-06-20 14:10:00,38.13,38.13,38.06,38.07,24444.669844811848,19.1175,19.1175,19.0824,19.0874,24444.6698
2007-06-20 14:20:00,38.05,38.05,37.93,38.03,51627.95415356527,19.0774,19.0774,19.0172,19.0674,51627.9542
2007-06-20 14:30:00,38.04,38.11,37.94,37.97,44832.13307637692,19.0724,19.1075,19.0222,19.0373,44832.1331
2007-06-20 14:40:00,37.97,38.07,37.96,38.04,65219.59630794198,19.0373,19.0874,19.0323,19.0724,65219.5963
2007-06-20 14:50:00,38.03,38.07,38.01,38.06,22923.217364844302,19.0674,19.0874,19.0573,19.0824,22923.2174
2007-06-20 15:00:00,38.06,38.07,37.92,37.98,64205.294654630285,19.0824,19.0874,19.0122,19.0423,64205.2947
2007-06-20 15:10:00,37.98,38.06,37.96,38.01,86925.65168881226,19.0423,19.0824,19.0323,19.0573,86925.6517
2007-06-20 15:20:00,38.0,38.11,37.98,38.05,138046.45501572167,19.0523,19.1075,19.0423,19.0774,138046.455
2007-06-20 15:30:00,38.05,38.1,37.89,37.93,152855.2591540724,19.0774,19.1025,18.9972,19.0172,152855.2592
2007-06-20 15:40:00,37.94,37.96,37.85,37.86,71711.12688913682,19.0222,19.0323,18.9771,18.9821,71711.1269
2007-06-20 15:50:00,37.86,37.9,37.82,37.84,110660.31037630592,18.9821,19.0022,18.9621,18.9721,110660.3104
2007-06-21 09:30:00,37.85,38.1,37.73,37.74,107515.97525103966,18.9771,19.1025,18.9169,18.922,107515.9753
2007-06-21 09:40:00,37.75,37.77,37.66,37.75,94837.20458464348,18.927,18.937,18.8819,18.927,94837.2046
2007-06-21 09:50:00,37.76,37.83,37.54,37.55,59032.35622274064,18.932,18.9671,18.8217,18.8267,59032.3562
2007-06-21 10:00:00,37.55,37.7,37.51,37.63,74754.03184907191,18.8267,18.9019,18.8066,18.8668,74754.0318
2007-06-21 10:10:00,37.64,37.87,37.62,37.87,46252.155391013286,18.8718,18.9871,18.8618,18.9871,46252.1554
2007-06-21 10:20:00,37.86,37.9,37.74,37.83,120701.89674409167,18.9821,19.0022,18.922,18.9671,120701.8967
2007-06-21 10:30:00,37.82,37.93,37.68,37.91,97474.38888325388,18.9621,19.0172,18.8919,19.0072,97474.3889
2007-06-21 10:40:00,37.91,37.96,37.81,37.88,62379.55167866924,19.0072,19.0323,18.9571,18.9922,62379.5517
2007-06-21 10:50:00,37.89,38.04,37.85,38.01,66335.32812658485,18.9972,19.0724,18.9771,19.0573,66335.3281
2007-06-21 11:00:00,38.0,38.05,37.9,37.93,40369.20580180546,19.0523,19.0774,19.0022,19.0172,40369.2058
2007-06-21 11:10:00,37.93,38.06,37.9,38.06,32964.803732630084,19.0172,19.0824,19.0022,19.0824,32964.8037
2007-06-21 11:20:00,38.05,38.05,37.93,37.98,36413.42935388985,19.0774,19.0774,19.0172,19.0423,36413.4294
2007-06-21 11:30:00,37.97,38.03,37.94,38.0,83172.73557155898,19.0373,19.0674,19.0222,19.0523,83172.7356
2007-06-21 11:40:00,38.0,38.07,37.99,38.05,48686.47935896136,19.0523,19.0874,19.0473,19.0774,48686.4794
2007-06-21 11:50:00,38.06,38.07,37.98,38.01,34283.395881935285,19.0824,19.0874,19.0423,19.0573,34283.3959
2007-06-21 12:00:00,38.01,38.12,38.01,38.07,60148.08804138351,19.0573,19.1125,19.0573,19.0874,60148.088
2007-06-21 12:10:00,38.07,38.12,38.01,38.01,28400.44629272745,19.0874,19.1125,19.0573,19.0573,28400.4463
2007-06-21 12:20:00,37.99,38.04,37.94,38.03,39557.7644791561,19.0473,19.0724,19.0222,19.0674,39557.7645
2007-06-21 12:30:00,38.03,38.04,37.94,38.04,41789.22811644183,19.0674,19.0724,19.0222,19.0724,41789.2281
2007-06-21 12:40:00,38.05,38.14,37.97,38.09,45542.1442336951,19.0774,19.1225,19.0373,19.0974,45542.1442
2007-06-21 12:50:00,38.08,38.09,38.03,38.04,23126.077695506643,19.0924,19.0974,19.0674,19.0724,23126.0777
2007-06-21 13:00:00,38.04,38.2,38.04,38.19,46049.29506035095,19.0724,19.1526,19.0724,19.1476,46049.2951
2007-06-21 13:10:00,38.18,38.24,38.16,38.22,48280.75869763668,19.1426,19.1727,19.1325,19.1626,48280.7587
2007-06-21 13:20:00,38.21,38.24,38.16,38.24,47570.747540318494,19.1576,19.1727,19.1325,19.1727,47570.7475
2007-06-21 13:30:00,38.24,38.32,38.22,38.23,47570.747540318494,19.1727,19.2128,19.1626,19.1676,47570.7475
2007-06-21 13:40:00,38.23,38.32,38.23,38.27,43817.83142306522,19.1676,19.2128,19.1676,19.1877,43817.8314
2007-06-21 13:50:00,38.28,38.28,38.16,38.28,71812.557054468,19.1927,19.1927,19.1325,19.1927,71812.5571
2007-06-21 14:00:00,38.28,38.32,38.19,38.25,43614.97109240288,19.1927,19.2128,19.1476,19.1777,43614.9711
2007-06-21 14:10:00,38.25,38.35,38.24,38.34,21503.19505020793,19.1777,19.2278,19.1727,19.2228,21503.1951
2007-06-21 14:20:00,38.33,38.34,38.24,38.24,20184.60290090273,19.2178,19.2228,19.1727,19.1727,20184.6029
2007-06-21 14:30:00,38.25,38.3,38.21,38.23,44223.5520843899,19.1777,19.2027,19.1576,19.1676,44223.5521
2007-06-21 14:40:00,38.24,38.32,38.22,38.22,57409.47357744193,19.1727,19.2128,19.1626,19.1626,57409.4736
2007-06-21 14:50:00,38.23,38.33,38.22,38.3,99807.28268587078,19.1676,19.2178,19.1626,19.2027,99807.2827
2007-06-21 15:00:00,38.32,38.33,38.24,38.27,40876.3566284613,19.2128,19.2178,19.1727,19.1877,40876.3566
2007-06-21 15:10:00,38.25,38.31,38.18,38.26,59235.216553402985,19.1777,19.2077,19.1426,19.1827,59235.2166
2007-06-21 15:20:00,38.25,38.32,38.24,38.3,43614.97109240288,19.1777,19.2128,19.1727,19.2027,43614.9711
2007-06-21 15:30:00,38.31,38.35,38.31,38.31,43209.2504310782,19.2077,19.2278,19.2077,19.2077,43209.2504
2007-06-21 15:40:00,38.31,38.35,38.28,38.32,96358.65706461102,19.2077,19.2278,19.1927,19.2128,96358.6571
2007-06-21 15:50:00,38.31,38.38,38.27,38.36,150218.074855462,19.2077,19.2428,19.1877,19.2328,150218.0749
2007-06-22 09:30:00,38.15,38.21,37.94,38.17,80738.41160361092,19.1275,19.1576,19.0222,19.1376,80738.4116
2007-06-22 09:40:00,38.17,38.17,37.95,38.0,74145.4508570849,19.1376,19.1376,19.0273,19.0523,74145.4509
2007-06-22 09:50:00,38.02,38.11,38.0,38.07,79115.5289583122,19.0623,19.1075,19.0523,19.0874,79115.529
2007-06-22 10:00:00,38.07,38.07,37.93,37.99,63393.85333198093,19.0874,19.0874,19.0172,19.0473,63393.8533
2007-06-22 10:10:00,38.0,38.0,37.89,37.99,71508.2665584745,19.0523,19.0523,18.9972,19.0473,71508.2666
2007-06-22 10:20:00,37.99,38.05,37.89,37.91,71305.40622781216,19.0473,19.0774,18.9972,19.0072,71305.4062
2007-06-22 10:30:00,37.91,38.07,37.86,38.04,81752.71325692261,19.0072,19.0874,18.9821,19.0724,81752.7133
2007-06-22 10:40:00,38.05,38.08,38.01,38.04,25560.40166345471,19.0774,19.0924,19.0573,19.0724,25560.4017
2007-06-22 10:50:00,38.05,38.07,38.0,38.01,54265.13845217568,19.0774,19.0874,19.0523,19.0573,54265.1385
2007-06-22 11:00:00,38.0,38.05,38.0,38.04,49396.49051627954,19.0523,19.0774,19.0523,19.0724,49396.4905
2007-06-22 11:10:00,38.04,38.11,38.03,38.08,47469.31737498733,19.0724,19.1075,19.0674,19.0924,47469.3174
2007-06-22 11:20:00,38.07,38.22,38.06,38.16,42803.52976975353,19.0874,19.1626,19.0824,19.1325,42803.5298
2007-06-22 11:30:00,38.15,38.23,38.14,38.21,45339.28390303276,19.1275,19.1676,19.1225,19.1576,45339.2839
2007-06-22 11:40:00,38.21,38.24,38.11,38.14,73232.57936910437,19.1576,19.1727,19.1075,19.1225,73232.5794
2007-06-22 11:50:00,38.16,38.25,38.11,38.23,41992.08844710417,19.1325,19.1777,19.1075,19.1676,41992.0884
2007-06-22 12:00:00,38.24,38.26,38.19,38.2,28096.15579673395,19.1727,19.1827,19.1476,19.1526,28096.1558
2007-06-22 12:10:00,38.2,38.21,38.08,38.11,73131.1492037732,19.1526,19.1576,19.0924,19.1075,73131.1492
2007-06-22 12:20:00,38.11,38.13,37.95,37.97,103864.48929911756,19.1075,19.1175,19.0273,19.0373,103864.4893
2007-06-22 12:30:00,37.98,38.11,37.88,38.1,66031.03763059134,19.0423,19.1075,18.9922,19.1025,66031.0376
2007-06-22 12:40:00,38.08,38.15,38.04,38.14,66233.89796125368,19.0924,19.1275,19.0724,19.1225,66233.898
2007-06-22 12:50:00,38.14,38.14,38.06,38.1,69073.94259052642,19.1225,19.1225,19.0824,19.1025,69073.9426
2007-06-22 13:00:00,38.1,38.12,38.0,38.11,95851.50623795515,19.1025,19.1125,19.0523,19.1075,95851.5062
2007-06-22 13:10:00,38.1,38.11,38.01,38.07,51323.66365757176,19.1025,19.1075,19.0573,19.0874,51323.6637
2007-06-22 13:20:00,38.06,38.21,38.04,38.2,44324.98224972107,19.0824,19.1576,19.0724,19.1526,44324.9822
2007-06-22 13:30:00,38.21,38.24,38.16,38.22,34587.6863779288,19.1576,19.1727,19.1325,19.1626,34587.6864
2007-06-22 13:40:00,38.22,38.23,38.17,38.2,59133.78638807181,19.1626,19.1676,19.1376,19.1526,59133.7864
2007-06-22 13:50:00,38.21,38.22,38.13,38.19,40166.34547114312,19.1576,19.1626,19.1175,19.1476,40166.3455
2007-06-22 14:00:00,38.19,38.2,38.13,38.19,52946.54630287048,19.1476,19.1526,19.1175,19.1476,52946.5463
2007-06-22 14:10:00,38.19,38.22,38.11,38.19,47875.038036312,19.1476,19.1626,19.1075,19.1476,47875.038
2007-06-22 14:20:00,38.18,38.28,38.12,38.28,65523.88680393549,19.1426,19.1927,19.1125,19.1927,65523.8868
2007-06-22 14:30:00,38.28,38.29,38.14,38.23,95750.076072624,19.1927,19.1977,19.1225,19.1676,95750.0761
2007-06-22 14:40:00,38.23,38.34,38.21,38.33,84897.04838218886,19.1676,19.2228,19.1576,19.2178,84897.0484
2007-06-22 14:50:00,38.33,38.38,38.27,38.31,83679.88639821483,19.2178,19.2428,19.1877,19.2077,83679.8864
2007-06-22 15:00:00,38.32,38.37,38.24,38.28,66741.04878790953,19.2128,19.2378,19.1727,19.1927,66741.0488
2007-06-22 15:10:00,38.28,38.35,38.27,38.33,93822.90293133176,19.1927,19.2278,19.1877,19.2178,93822.9029
2007-06-22 15:20:00,38.33,38.39,38.32,38.32,96155.79673394868,19.2178,19.2479,19.2128,19.2128,96155.7967
2007-06-22 15:30:00,38.32,38.38,38.29,38.31,134496.39922913074,19.2128,19.2428,19.1977,19.2077,134496.3992
2007-06-22 15:40:00,38.32,38.32,38.18,38.32,150928.0860127802,19.2128,19.2128,19.1426,19.2128,150928.086
2007-06-22 15:50:00,38.32,38.35,38.25,38.3,151232.3765087737,19.2128,19.2278,19.1777,19.2027,151232.3765
2007-06-25 09:30:00,38.35,38.39,38.22,38.28,56090.88142813673,19.2278,19.2479,19.1626,19.1927,56090.8814
2007-06-25 09:40:00,38.3,38.33,37.98,38.19,63190.9930013186,19.2027,19.2178,19.0423,19.1476,63190.993
2007-06-25 09:50:00,38.18,38.29,38.1,38.25,80231.26077695507,19.1426,19.1977,19.1025,19.1777,80231.2608
2007-06-25 10:00:00,38.29,38.32,38.19,38.25,80941.27193427326,19.1977,19.2128,19.1476,19.1777,80941.2719
2007-06-25 10:10:00,38.25,38.4,38.18,38.36,116238.96946952023,19.1777,19.2529,19.1426,19.2328,116238.9695
2007-06-25 10:20:00,38.36,38.42,38.25,38.26,40267.77563647429,19.2328,19.2629,19.1777,19.1827,40267.7756
2007-06-25 10:30:00,38.26,38.33,38.17,38.22,77391.21614768232,19.1827,19.2178,19.1376,19.1626,77391.2161
2007-06-25 10:40:00,38.22,38.33,38.18,38.31,42803.52976975353,19.1626,19.2178,19.1426,19.2077,42803.5298
2007-06-25 10:50:00,38.3,38.45,38.28,38.42,29617.60827670149,19.2027,19.2779,19.1927,19.2629,29617.6083
2007-06-25 11:00:00,38.43,38.58,38.42,38.42,57003.75291611726,19.2679,19.3431,19.2629,19.2629,57003.7529
2007-06-25 11:10:00,38.42,38.56,38.42,38.53,21097.474388883253,19.2629,19.3331,19.2629,19.3181,21097.4744
2007-06-25 11:20:00,38.53,38.59,38.5,38.59,41586.36778577949,19.3181,19.3481,19.303,19.3481,41586.3678
2007-06-25 11:30:00,38.59,38.63,38.52,38.53,42803.52976975353,19.3481,19.3682,19.313,19.3181,42803.5298
2007-06-25 11:40:00,38.52,38.53,38.45,38.47,42600.66943909119,19.313,19.3181,19.2779,19.288,42600.6694
2007-06-25 11:50:00,38.46,38.48,38.43,38.44,21097.474388883253,19.283,19.293,19.2679,19.2729,21097.4744
2007-06-25 12:00:00,38.45,38.53,38.45,38.5,105183.08144842276,19.2779,19.3181,19.2779,19.303,105183.0814
2007-06-25 12:10:00,38.51,38.53,38.44,38.45,30733.34009534436,19.308,19.3181,19.2729,19.2779,30733.3401
2007-06-25 12:20:00,38.44,38.49,38.43,38.46,17040.267775636476,19.2729,19.298,19.2679,19.283,17040.2678
2007-06-25 12:30:00,38.45,38.47,38.43,38.47,19880.31240490922,19.2779,19.288,19.2679,19.288,19880.3124
2007-06-25 12:40:00,38.46,38.5,38.42,38.43,31544.781417993712,19.283,19.303,19.2629,19.2679,31544.7814
2007-06-25 12:50:00,38.43,38.45,38.38,38.41,37934.88183385739,19.2679,19.2779,19.2428,19.2579,37934.8818
2007-06-25 13:00:00,38.41,38.48,38.39,38.42,34384.826047266455,19.2579,19.293,19.2479,19.2629,34384.826
2007-06-25 13:10:00,38.42,38.52,38.41,38.43,30124.759103357337,19.2629,19.313,19.2579,19.2679,30124.7591
2007-06-25 13:20:00,38.43,38.5,38.38,38.39,33066.233897961254,19.2679,19.303,19.2428,19.2479,33066.2339
2007-06-25 13:30:00,38.39,38.49,38.39,38.42,33370.524393954765,19.2479,19.298,19.2479,19.2629,33370.5244
2007-06-25 13:40:00,38.42,38.45,38.35,38.39,41586.36778577949,19.2629,19.2779,19.2278,19.2479,41586.3678
2007-06-25 13:50:00,38.38,38.4,38.3,38.33,40369.20580180546,19.2428,19.2529,19.2027,19.2178,40369.2058
2007-06-25 14:00:00,38.32,38.37,38.3,38.3,31544.781417993712,19.2128,19.2378,19.2027,19.2027,31544.7814
2007-06-25 14:10:00,38.3,38.32,38.21,38.25,50512.22233492241,19.2027,19.2128,19.1576,19.1777,50512.2223
2007-06-25 14:20:00,38.25,38.33,38.24,38.24,30733.34009534436,19.1777,19.2178,19.1727,19.1727,30733.3401
2007-06-25 14:30:00,38.24,38.25,38.03,38.09,122831.93021604624,19.1727,19.1777,19.0674,19.0974,122831.9302
2007-06-25 14:40:00,38.1,38.13,37.88,37.91,111066.0310376306,19.1025,19.1175,18.9922,19.0072,111066.031
2007-06-25 14:50:00,37.9,37.99,37.87,37.92,91490.00912871488,19.0022,19.0473,18.9871,19.0122,91490.0091
2007-06-25 15:00:00,37.92,37.95,37.78,37.87,103965.91946444871,19.0122,19.0273,18.942,18.9871,103965.9195
2007-06-25 15:10:00,37.87,37.95,37.77,37.83,73131.1492037732,18.9871,19.0273,18.937,18.9671,73131.1492
2007-06-25 15:20:00,37.84,38.03,37.83,37.96,78811.2384623187,18.9721,19.0674,18.9671,19.0323,78811.2385
2007-06-25 15:30:00,37.96,38.08,37.96,38.02,86317.07069682523,19.0323,19.0924,19.0323,19.0623,86317.0707
2007-06-25 15:40:00,38.01,38.02,37.88,37.91,128004.8686479359,19.0573,19.0623,18.9922,19.0072,128004.8686
2007-06-25 15:50:00,37.9,37.97,37.9,37.92,187138.6550360077,19.0022,19.0373,19.0022,19.0122,187138.655
2007-06-26 09:30:00,38.06,38.19,38.0,38.09,212699.0566994624,19.0824,19.1476,19.0523,19.0974,212699.0567
2007-06-26 09:40:00,38.11,38.25,38.04,38.05,509889.441119789,19.1075,19.1777,19.0724,19.0774,509889.4411
2007-06-26 09:50:00,38.06,38.19,38.06,38.15,108631.70706968252,19.0824,19.1476,19.0824,19.1275,108631.7071
2007-06-26 10:00:00,38.15,38.26,38.07,38.07,176792.77817222843,19.1275,19.1827,19.0874,19.0874,176792.7782
2007-06-26 10:10:00,38.06,38.06,37.89,37.89,91185.71863272136,19.0824,19.0824,18.9972,18.9972,91185.7186
2007-06-26 10:20:00,37.88,37.9,37.77,37.8,52743.685972208135,18.9922,19.0022,18.937,18.952,52743.686
2007-06-26 10:30:00,37.8,37.91,37.8,37.89,61365.25002535754,18.952,19.0072,18.952,18.9972,61365.25
2007-06-26 10:40:00,37.9,37.91,37.69,37.71,48686.47935896136,19.0022,19.0072,18.8969,18.9069,48686.4794
2007-06-26 10:50:00,37.71,37.75,37.54,37.55,103255.90830713054,18.9069,18.927,18.8217,18.8267,103255.9083
2007-06-26 11:00:00,37.54,37.69,37.51,37.62,43107.82026574703,18.8217,18.8969,18.8066,18.8618,43107.8203
2007-06-26 11:10:00,37.61,37.77,37.61,37.67,74449.74135307841,18.8568,18.937,18.8568,18.8869,74449.7414
2007-06-26 11:20:00,37.67,37.68,37.57,37.63,27994.72563140278,18.8869,18.8919,18.8367,18.8668,27994.7256
2007-06-26 11:30:00,37.63,37.76,37.6,37.74,23531.79835683132,18.8668,18.932,18.8518,18.922,23531.7984
2007-06-26 11:40:00,37.73,37.81,37.71,37.78,34181.96571660412,18.9169,18.9571,18.9069,18.942,34181.9657
2007-06-26 11:50:00,37.78,37.82,37.7,37.82,28603.306623389795,18.942,18.9621,18.9019,18.9621,28603.3066
2007-06-26 12:00:00,37.82,37.87,37.76,37.76,22923.217364844302,18.9621,18.9871,18.932,18.932,22923.2174
2007-06-26 12:10:00,37.76,37.78,37.72,37.78,19778.88223957805,18.932,18.942,18.9119,18.942,19778.8822
2007-06-26 12:20:00,37.79,37.89,37.79,37.89,17953.139263617,18.947,18.9972,18.947,18.9972,17953.1393
2007-06-26 12:30:00,37.89,37.91,37.74,37.76,29617.60827670149,18.9972,19.0072,18.922,18.932,29617.6083
2007-06-26 12:40:00,37.75,37.77,37.73,37.76,20590.323562227408,18.927,18.937,18.9169,18.932,20590.3236
2007-06-26 12:50:00,37.77,37.77,37.68,37.72,16837.407444974135,18.937,18.937,18.8919,18.9119,16837.4074
2007-06-26 13:00:00,37.72,37.86,37.72,37.86,34181.96571660412,18.9119,18.9821,18.9119,18.9821,34181.9657
2007-06-26 13:10:00,37.87,38.04,37.73,37.98,54366.56861750685,18.9871,19.0724,18.9169,19.0423,54366.5686
2007-06-26 13:20:00,37.98,37.99,37.9,37.92,17851.70909828583,19.0423,19.0473,19.0022,19.0122,17851.7091
2007-06-26 13:30:00,37.91,37.97,37.82,37.87,33877.67522061061,19.0072,19.0373,18.9621,18.9871,33877.6752
2007-06-26 13:40:00,37.87,37.93,37.77,37.83,29009.02728471448,18.9871,19.0172,18.937,18.9671,29009.0273
2007-06-26 13:50:00,37.81,37.81,37.69,37.7,18663.150420935188,18.9571,18.9571,18.8969,18.9019,18663.1504
2007-06-26 14:00:00,37.71,37.82,37.68,37.74,40876.3566284613,18.9069,18.9621,18.8919,18.922,40876.3566
2007-06-26 14:10:00,37.75,37.76,37.66,37.7,37326.300841870376,18.927,18.932,18.8819,18.9019,37326.3008
2007-06-26 14:20:00,37.7,37.71,37.57,37.59,78506.94796632518,18.9019,18.9069,18.8367,18.8468,78506.948
2007-06-26 14:30:00,37.59,37.63,37.46,37.47,118774.72360279948,18.8468,18.8668,18.7816,18.7866,118774.7236
2007-06-26 14:40:00,37.47,37.53,37.44,37.52,69682.52358251344,18.7866,18.8167,18.7715,18.8117,69682.5236
2007-06-26 14:50:00,37.52,37.54,37.45,37.45,68871.08225986408,18.8117,18.8217,18.7766,18.7766,68871.0823
2007-06-26 15:00:00,37.44,37.56,37.41,37.5,68871.08225986408,18.7715,18.8317,18.7565,18.8016,68871.0823
2007-06-26 15:10:00,37.5,37.61,37.5,37.58,51627.95415356527,18.8016,18.8568,18.8016,18.8417,51627.9542
2007-06-26 15:20:00,37.58,37.62,37.54,37.61,119484.73476011766,18.8417,18.8618,18.8217,18.8568,119484.7348
2007-06-26 15:30:00,37.61,37.63,37.52,37.53,99401.5620245461,18.8568,18.8668,18.8117,18.8167,99401.562
2007-06-26 15:40:00,37.52,37.52,37.41,37.43,105081.6512830916,18.8117,18.8117,18.7565,18.7665,105081.6513
2007-06-26 15:50:00,37.43,37.56,37.42,37.49,179734.25296683234,18.7665,18.8317,18.7615,18.7966,179734.253
2007-06-27 09:30:00,37.23,37.48,37.23,37.35,86114.2103661629,18.6663,18.7916,18.6663,18.7264,86114.2104
2007-06-27 09:40:00,37.36,37.37,37.15,37.15,49599.35084694188,18.7314,18.7365,18.6262,18.6262,49599.3508
2007-06-27 09:50:00,37.15,37.32,37.12,37.29,72218.27771579268,18.6262,18.7114,18.6111,18.6963,72218.2777
2007-06-27 10:00:00,37.29,37.29,37.14,37.16,90779.99797139667,18.6963,18.6963,18.6211,18.6312,90779.998
2007-06-27 10:10:00,37.16,37.17,37.09,37.13,58018.05456942895,18.6312,18.6362,18.5961,18.6161,58018.0546
2007-06-27 10:20:00,37.14,37.22,37.09,37.2,60148.08804138351,18.6211,18.6612,18.5961,18.6512,60148.088
2007-06-27 10:30:00,37.19,37.34,37.17,37.24,80636.98143827975,18.6462,18.7214,18.6362,18.6713,80636.9814
2007-06-27 10:40:00,37.23,37.25,37.14,37.15,79216.95912364338,18.6663,18.6763,18.6211,18.6262,79216.9591
2007-06-27 10:50:00,37.15,37.21,37.15,37.19,50512.22233492241,18.6262,18.6562,18.6262,18.6462,50512.2223
2007-06-27 11:00:00,37.2,37.38,37.17,37.38,111370.3215336241,18.6512,18.7415,18.6362,18.7415,111370.3215
2007-06-27 11:10:00,37.37,37.52,37.37,37.45,78506.94796632518,18.7365,18.8117,18.7365,18.7766,78506.948
2007-06-27 11:20:00,37.46,37.47,37.36,37.36,37934.88183385739,18.7816,18.7866,18.7314,18.7314,37934.8818
2007-06-27 11:30:00,37.37,37.37,37.26,37.28,44426.41241505224,18.7365,18.7365,18.6813,18.6913,44426.4124
2007-06-27 11:40:00,37.29,37.29,37.15,37.15,45947.86489501978,18.6963,18.6963,18.6262,18.6262,45947.8649
2007-06-27 11:50:00,37.16,37.23,37.15,37.19,51729.38431889644,18.6312,18.6663,18.6262,18.6462,51729.3843
2007-06-27 12:00:00,37.2,37.35,37.19,37.35,52439.395476214624,18.6512,18.7264,18.6462,18.7264,52439.3955
2007-06-27 12:10:00,37.35,37.35,37.22,37.22,30733.34009534436,18.7264,18.7264,18.6612,18.6612,30733.3401
2007-06-27 12:20:00,37.23,37.35,37.21,37.23,43513.540927071714,18.6663,18.7264,18.6562,18.6663,43513.5409
2007-06-27 12:30:00,37.23,37.36,37.22,37.35,38340.60249518207,18.6663,18.7314,18.6612,18.7264,38340.6025
2007-06-27 12:40:00,37.36,37.41,37.35,37.36,27487.57480474693,18.7314,18.7565,18.7264,18.7314,27487.5748
2007-06-27 12:50:00,37.36,37.39,37.33,37.37,25560.40166345471,18.7314,18.7465,18.7164,18.7365,25560.4017
2007-06-27 13:00:00,37.37,37.41,37.32,37.32,33979.10538594178,18.7365,18.7565,18.7114,18.7114,33979.1054
2007-06-27 13:10:00,37.33,37.33,37.18,37.19,39760.62480981844,18.7164,18.7164,18.6412,18.6462,39760.6248
2007-06-27 13:20:00,37.19,37.27,37.19,37.2,44832.13307637692,18.6462,18.6863,18.6462,18.6512,44832.1331
2007-06-27 13:30:00,37.2,37.21,37.12,37.17,66943.90911857186,18.6512,18.6562,18.6111,18.6362,66943.9091
2007-06-27 13:40:00,37.17,37.32,37.13,37.24,78608.37813165635,18.6362,18.7114,18.6161,18.6713,78608.3781
2007-06-27 13:50:00,37.24,37.27,37.19,37.2,99097.2715285526,18.6713,18.6863,18.6462,18.6512,99097.2715
2007-06-27 14:00:00,37.2,37.34,37.19,37.25,67451.05994522771,18.6512,18.7214,18.6462,18.6763,67451.0599
2007-06-27 14:10:00,37.26,37.41,37.23,37.39,50613.65250025358,18.6813,18.7565,18.6663,18.7465,50613.6525
2007-06-27 14:20:00,37.4,37.44,37.37,37.41,25966.12232477939,18.7515,18.7715,18.7365,18.7565,25966.1223
2007-06-27 14:30:00,37.41,37.44,37.39,37.42,58018.05456942895,18.7565,18.7715,18.7465,18.7615,58018.0546
2007-06-27 14:40:00,37.41,37.44,37.38,37.38,54975.14960949386,18.7565,18.7715,18.7415,18.7415,54975.1496
2007-06-27 14:50:00,37.39,37.44,37.38,37.41,39456.33431382493,18.7465,18.7715,18.7415,18.7565,39456.3343
2007-06-27 15:00:00,37.41,37.45,37.38,37.41,79115.5289583122,18.7565,18.7766,18.7415,18.7565,79115.529
2007-06-27 15:10:00,37.41,37.43,37.36,37.37,62683.84217466274,18.7565,18.7665,18.7314,18.7365,62683.8422
2007-06-27 15:20:00,37.37,37.39,37.3,37.37,81651.28309159144,18.7365,18.7465,18.7014,18.7365,81651.2831
2007-06-27 15:30:00,37.37,37.43,37.35,37.43,117557.56161882544,18.7365,18.7665,18.7264,18.7665,117557.5616
2007-06-27 15:40:00,37.43,37.53,37.42,37.52,72522.56821178619,18.7665,18.8167,18.7615,18.8117,72522.5682
2007-06-27 15:50:00,37.52,37.53,37.35,37.35,428238.1580281976,18.8117,18.8167,18.7264,18.7264,428238.158
2007-06-28 09:30:00,37.37,37.73,37.31,37.58,99908.71285120194,18.7365,18.9169,18.7064,18.8417,99908.7129
2007-06-28 09:40:00,37.58,37.62,37.38,37.44,78405.51780099401,18.8417,18.8618,18.7415,18.7715,78405.5178
2007-06-28 09:50:00,37.46,37.56,37.35,37.44,57510.9037427731,18.7816,18.8317,18.7264,18.7715,57510.9037
2007-06-28 10:00:00,37.44,37.54,37.34,37.51,63190.9930013186,18.7715,18.8217,18.7214,18.8066,63190.993
2007-06-28 10:10:00,37.5,37.54,37.46,37.5,38847.75332183792,18.8016,18.8217,18.7816,18.8016,38847.7533
2007-06-28 10:20:00,37.52,37.56,37.36,37.45,44527.8425803834,18.8117,18.8317,18.7314,18.7766,44527.8426
2007-06-28 10:30:00,37.45,37.49,37.41,37.45,48990.76985495487,18.7766,18.7966,18.7565,18.7766,48990.7699
2007-06-28 10:40:00,37.46,37.54,37.45,37.53,60858.0991987017,18.7816,18.8217,18.7766,18.8167,60858.0992
2007-06-28 10:50:00,37.54,37.59,37.54,37.56,48889.339689623695,18.8217,18.8468,18.8217,18.8317,48889.3397
2007-06-28 11:00:00,37.55,37.63,37.54,37.63,56902.32275078609,18.8267,18.8668,18.8217,18.8668,56902.3228
2007-06-28 11:10:00,37.63,37.73,37.6,37.73,62582.41200933157,18.8668,18.9169,18.8518,18.9169,62582.412
2007-06-28 11:20:00,37.73,37.75,37.69,37.75,35094.83720458464,18.9169,18.927,18.8969,18.927,35094.8372
2007-06-28 11:30:00,37.75,37.81,37.75,37.81,43006.39010041586,18.927,18.9571,18.927,18.9571,43006.3901
2007-06-28 11:40:00,37.8,37.84,37.76,37.76,40774.92646313013,18.952,18.9721,18.932,18.932,40774.9265
2007-06-28 11:50:00,37.77,37.88,37.76,37.87,35094.83720458464,18.937,18.9922,18.932,18.9871,35094.8372
2007-06-28 12:00:00,37.87,37.87,37.76,37.79,27386.14463941576,18.9871,18.9871,18.932,18.947,27386.1446
2007-06-28 12:10:00,37.79,37.8,37.78,37.79,12070.18967440917,18.947,18.952,18.942,18.947,12070.1897
2007-06-28 12:20:00,37.79,37.81,37.79,37.79,14301.653311694898,18.947,18.9571,18.947,18.947,14301.6533
2007-06-28 12:30:00,37.79,37.84,37.79,37.83,38543.462825844406,18.947,18.9721,18.947,18.9671,38543.4628
2007-06-28 12:40:00,37.84,37.87,37.83,37.86,39152.04381783142,18.9721,18.9871,18.9671,18.9821,39152.0438
2007-06-28 12:50:00,37.85,37.86,37.83,37.83,17141.697940967642,18.9771,18.9821,18.9671,18.9671,17141.6979
2007-06-28 13:00:00,37.84,37.88,37.83,37.85,42803.52976975353,18.9721,18.9922,18.9671,18.9771,42803.5298
2007-06-28 13:10:00,37.86,37.86,37.81,37.81,33979.10538594178,18.9821,18.9821,18.9571,18.9571,33979.1054
2007-06-28 13:20:00,37.81,37.9,37.81,37.89,27487.57480474693,18.9571,19.0022,18.9571,18.9972,27487.5748
2007-06-28 13:30:00,37.9,37.99,37.9,37.93,113297.49467491632,19.0022,19.0473,19.0022,19.0172,113297.4947
2007-06-28 13:40:00,37.94,37.99,37.93,37.97,29313.31778070798,19.0222,19.0473,19.0172,19.0373,29313.3178
2007-06-28 13:50:00,37.98,38.02,37.97,37.98,32457.652905974235,19.0423,19.0623,19.0373,19.0423,32457.6529
2007-06-28 14:00:00,37.98,37.98,37.93,37.94,19778.88223957805,19.0423,19.0423,19.0172,19.0222,19778.8822
2007-06-28 14:10:00,37.94,38.04,37.75,37.97,85809.91987016938,19.0222,19.0724,18.927,19.0373,85809.9199
2007-06-28 14:20:00,37.96,38.01,37.81,37.83,53453.69712952632,19.0323,19.0573,18.9571,18.9671,53453.6971
2007-06-28 14:30:00,37.83,37.84,37.64,37.65,98488.69053656555,18.9671,18.9721,18.8718,18.8768,98488.6905
2007-06-28 14:40:00,37.65,37.94,37.63,37.84,94431.4839233188,18.8768,19.0222,18.8668,18.9721,94431.4839
2007-06-28 14:50:00,37.84,37.87,37.75,37.78,61263.81986002637,18.9721,18.9871,18.927,18.942,61263.8199
2007-06-28 15:00:00,37.79,37.84,37.69,37.82,63190.9930013186,18.947,18.9721,18.8969,18.9621,63190.993
2007-06-28 15:10:00,37.81,37.85,37.74,37.8,41383.50745511715,18.9571,18.9771,18.922,18.952,41383.5075
2007-06-28 15:20:00,37.8,37.88,37.77,37.83,56699.46242012375,18.952,18.9922,18.937,18.9671,56699.4624
2007-06-28 15:30:00,37.83,37.92,37.82,37.86,66538.18845724719,18.9671,19.0122,18.9621,18.9821,66538.1885
2007-06-28 15:40:00,37.86,37.87,37.77,37.78,98590.12070189674,18.9821,18.9871,18.937,18.942,98590.1207
2007-06-28 15:50:00,37.79,37.81,37.74,37.76,127294.85749061772,18.947,18.9571,18.922,18.932,127294.8575
2007-06-29 09:30:00,37.96,38.05,37.91,37.96,51323.66365757176,19.0323,19.0774,19.0072,19.0323,51323.6637
2007-06-29 09:40:00,37.97,38.24,37.94,38.21,79926.97028096156,19.0373,19.1727,19.0222,19.1576,79926.9703
2007-06-29 09:50:00,38.21,38.29,38.13,38.13,36413.42935388985,19.1576,19.1977,19.1175,19.1175,36413.4294
2007-06-29 10:00:00,38.13,38.34,38.13,38.31,51526.5239882341,19.1175,19.2228,19.1175,19.2077,51526.524
2007-06-29 10:10:00,38.33,38.35,38.25,38.25,40572.06613246779,19.2178,19.2278,19.1777,19.1777,40572.0661
2007-06-29 10:20:00,38.26,38.32,38.21,38.32,69581.09341718227,19.1827,19.2128,19.1576,19.2128,69581.0934
2007-06-29 10:30:00,38.33,38.39,38.33,38.37,43310.68059640937,19.2178,19.2479,19.2178,19.2378,43310.6806
2007-06-29 10:40:00,38.37,38.42,38.33,38.34,45237.85373770159,19.2378,19.2629,19.2178,19.2228,45237.8537
2007-06-29 10:50:00,38.33,38.36,38.31,38.35,39862.05497514961,19.2178,19.2328,19.2077,19.2278,39862.055
2007-06-29 11:00:00,38.35,38.37,38.3,38.36,52743.685972208135,19.2278,19.2378,19.2027,19.2328,52743.686
2007-06-29 11:10:00,38.35,38.4,38.34,38.39,23937.519018156,19.2278,19.2529,19.2228,19.2479,23937.519
2007-06-29 11:20:00,38.4,38.43,38.39,38.42,20286.033066233897,19.2529,19.2679,19.2479,19.2629,20286.0331
2007-06-29 11:30:00,38.41,38.42,38.37,38.4,70291.10457450045,19.2579,19.2629,19.2378,19.2529,70291.1046
2007-06-29 11:40:00,38.4,38.44,38.38,38.39,24444.669844811848,19.2529,19.2729,19.2428,19.2479,24444.6698
2007-06-29 11:50:00,38.39,38.4,38.33,38.4,28704.73678872097,19.2479,19.2529,19.2178,19.2529,28704.7368
2007-06-29 12:00:00,38.39,38.41,38.33,38.34,56496.602089461405,19.2479,19.2579,19.2178,19.2228,56496.6021
2007-06-29 12:10:00,38.36,38.37,38.29,38.31,33573.3847246171,19.2328,19.2378,19.1977,19.2077,33573.3847
2007-06-29 12:20:00,38.31,38.37,38.29,38.34,37427.73100720154,19.2077,19.2378,19.1977,19.2228,37427.731
2007-06-29 12:30:00,38.34,38.46,38.27,38.46,119687.59509078,19.2228,19.283,19.1877,19.283,119687.5951
2007-06-29 12:40:00,38.46,38.61,38.45,38.57,84897.04838218886,19.283,19.3582,19.2779,19.3381,84897.0484
2007-06-29 12:50:00,38.56,38.6,38.54,38.58,51425.09382290293,19.3331,19.3531,19.3231,19.3431,51425.0938
2007-06-29 13:00:00,38.58,38.67,38.54,38.61,93924.33309666294,19.3431,19.3882,19.3231,19.3582,93924.3331
2007-06-29 13:10:00,38.6,38.66,38.58,38.65,62176.6913480069,19.3531,19.3832,19.3431,19.3782,62176.6913
2007-06-29 13:20:00,38.65,38.73,38.64,38.69,61669.54052135105,19.3782,19.4183,19.3732,19.3983,61669.5405
2007-06-29 13:30:00,38.69,38.72,38.65,38.68,59133.78638807181,19.3983,19.4133,19.3782,19.3933,59133.7864
2007-06-29 13:40:00,38.67,38.74,38.63,38.74,54467.99878283802,19.3882,19.4233,19.3682,19.4233,54467.9988
2007-06-29 13:50:00,38.74,38.74,38.69,38.7,35906.278527234,19.4233,19.4233,19.3983,19.4033,35906.2785
2007-06-29 14:00:00,38.69,38.72,38.55,38.59,75159.75251039659,19.3983,19.4133,19.3281,19.3481,75159.7525
2007-06-29 14:10:00,38.59,38.6,38.49,38.59,56902.32275078609,19.3481,19.3531,19.298,19.3481,56902.3228
2007-06-29 14:20:00,38.59,38.63,38.55,38.59,49903.64134293539,19.3481,19.3682,19.3281,19.3481,49903.6413
2007-06-29 14:30:00,38.59,38.67,38.56,38.65,46556.4458870068,19.3481,19.3882,19.3331,19.3782,46556.4459
2007-06-29 14:40:00,38.65,38.66,38.57,38.58,56598.032254792575,19.3782,19.3832,19.3381,19.3431,56598.0323
2007-06-29 14:50:00,38.59,38.62,38.56,38.62,31849.07191398722,19.3481,19.3632,19.3331,19.3632,31849.0719
2007-06-29 15:00:00,38.62,38.66,38.43,38.53,89258.54549142915,19.3632,19.3832,19.2679,19.3181,89258.5455
2007-06-29 15:10:00,38.54,38.54,38.35,38.47,108327.416573689,19.3231,19.3231,19.2278,19.288,108327.4166
2007-06-29 15:20:00,38.47,38.51,38.4,38.4,115427.52814687089,19.288,19.308,19.2529,19.2529,115427.5281
2007-06-29 15:30:00,38.4,38.53,38.39,38.52,96460.0872299422,19.2529,19.3181,19.2479,19.313,96460.0872
2007-06-29 15:40:00,38.51,38.62,38.44,38.46,278628.6641647226,19.308,19.3632,19.2729,19.283,278628.6642
2007-06-29 15:50:00,38.46,38.54,38.46,38.51,271832.84308753425,19.283,19.3231,19.283,19.308,271832.8431
2007-07-02 09:30:00,38.45,38.46,37.76,38.1,240186.63150420936,19.2779,19.283,18.932,19.1025,240186.6315
2007-07-02 09:40:00,38.1,38.17,38.0,38.15,89765.696318085,19.1025,19.1376,19.0523,19.1275,89765.6963
2007-07-02 09:50:00,38.16,38.35,38.16,38.3,141393.65047165027,19.1325,19.2278,19.1325,19.2027,141393.6505
2007-07-02 10:00:00,38.28,38.41,38.26,38.36,108631.70706968252,19.1927,19.2579,19.1827,19.2328,108631.7071
2007-07-02 10:10:00,38.36,38.43,38.34,38.34,110051.7293843189,19.2328,19.2679,19.2228,19.2228,110051.7294
2007-07-02 10:20:00,38.34,38.37,38.26,38.27,140987.9298103256,19.2228,19.2378,19.1827,19.1877,140987.9298
2007-07-02 10:30:00,38.26,38.28,38.21,38.22,100720.1541738513,19.1827,19.1927,19.1576,19.1626,100720.1542
2007-07-02 10:40:00,38.21,38.23,38.16,38.18,63799.57399330561,19.1576,19.1676,19.1325,19.1426,63799.574
2007-07-02 10:50:00,38.18,38.18,38.11,38.12,73841.16036109139,19.1426,19.1426,19.1075,19.1125,73841.1604
2007-07-02 11:00:00,38.13,38.19,38.09,38.11,88548.53433411097,19.1175,19.1476,19.0974,19.1075,88548.5343
2007-07-02 11:10:00,38.11,38.18,37.9,37.96,158332.48808195558,19.1075,19.1426,19.0022,19.0323,158332.4881
2007-07-02 11:20:00,37.95,37.96,37.9,37.92,117354.7012881631,19.0273,19.0323,19.0022,19.0122,117354.7013
2007-07-02 11:30:00,37.92,37.94,37.71,37.72,119991.88558677353,19.0122,19.0222,18.9069,18.9119,119991.8856
2007-07-02 11:40:00,37.72,37.77,37.62,37.74,130033.47195455928,18.9119,18.937,18.8618,18.922,130033.472
2007-07-02 11:50:00,37.75,37.81,37.71,37.72,50106.501673597726,18.927,18.9571,18.9069,18.9119,50106.5017
2007-07-02 12:00:00,37.73,37.77,37.72,37.77,61162.3896946952,18.9169,18.937,18.9119,18.937,61162.3897
2007-07-02 12:10:00,37.77,37.83,37.76,37.76,62278.12151333807,18.937,18.9671,18.932,18.932,62278.1215
2007-07-02 12:20:00,37.76,37.76,37.62,37.64,72218.27771579268,18.932,18.932,18.8618,18.8718,72218.2777
2007-07-02 12:30:00,37.64,37.65,37.53,37.56,84897.04838218886,18.8718,18.8768,18.8167,18.8317,84897.0484
2007-07-02 12:40:00,37.56,37.7,37.55,37.7,96662.94756060452,18.8317,18.9019,18.8267,18.9019,96662.9476
2007-07-02 12:50:00,37.7,37.78,37.69,37.73,89461.40582209149,18.9019,18.942,18.8969,18.9169,89461.4058
2007-07-02 13:00:00,37.74,37.79,37.68,37.75,52743.685972208135,18.922,18.947,18.8919,18.927,52743.686
2007-07-02 13:10:00,37.74,37.8,37.73,37.76,60148.08804138351,18.922,18.952,18.9169,18.932,60148.088
2007-07-02 13:20:00,37.76,37.79,37.76,37.76,28603.306623389795,18.932,18.947,18.932,18.932,28603.3066
2007-07-02 13:30:00,37.77,37.94,37.76,37.92,52135.10498022112,18.937,19.0222,18.932,19.0122,52135.105
2007-07-02 13:40:00,37.92,38.02,37.88,38.0,114616.08682422152,19.0122,19.0623,18.9922,19.0523,114616.0868
2007-07-02 13:50:00,38.0,38.09,37.99,38.05,60858.0991987017,19.0523,19.0974,19.0473,19.0774,60858.0992
2007-07-02 14:00:00,38.04,38.07,38.03,38.04,51323.66365757176,19.0724,19.0874,19.0674,19.0724,51323.6637
2007-07-02 14:10:00,38.04,38.06,37.93,37.99,76174.0541637083,19.0724,19.0824,19.0172,19.0473,76174.0542
2007-07-02 14:20:00,37.99,38.08,37.98,37.99,67045.33928390303,19.0473,19.0924,19.0423,19.0473,67045.3393
2007-07-02 14:30:00,37.99,38.08,37.98,38.08,68769.65209453291,19.0473,19.0924,19.0423,19.0924,68769.6521
2007-07-02 14:40:00,38.08,38.11,37.98,38.03,82057.00375291612,19.0924,19.1075,19.0423,19.0674,82057.0038
2007-07-02 14:50:00,38.03,38.11,37.99,38.08,68059.64093721473,19.0674,19.1075,19.0473,19.0924,68059.6409
2007-07-02 15:00:00,38.07,38.09,38.03,38.05,78912.66862764987,19.0874,19.0974,19.0674,19.0774,78912.6686
2007-07-02 15:10:00,38.04,38.05,37.96,38.03,67045.33928390303,19.0724,19.0774,19.0323,19.0674,67045.3393
2007-07-02 15:20:00,38.03,38.07,37.98,38.06,114717.51698955268,19.0674,19.0874,19.0423,19.0824,114717.517
2007-07-02 15:30:00,38.06,38.1,38.02,38.09,139263.61699969572,19.0824,19.1025,19.0623,19.0974,139263.617
2007-07-02 15:40:00,38.1,38.12,38.08,38.09,128207.72897859824,19.1025,19.1125,19.0924,19.0974,128207.729
2007-07-02 15:50:00,38.09,38.17,38.07,38.17,239578.0505122224,19.0974,19.1376,19.0874,19.1376,239578.0505
2007-07-03 09:30:00,38.17,38.27,37.94,38.21,73334.00953443554,19.1376,19.1877,19.0222,19.1576,73334.0095
2007-07-03 09:40:00,38.2,38.28,38.16,38.25,45034.993407039256,19.1526,19.1927,19.1325,19.1777,45034.9934
2007-07-03 09:50:00,38.25,38.29,38.23,38.29,32356.22274064307,19.1777,19.1977,19.1676,19.1977,32356.2227
2007-07-03 10:00:00,38.28,38.29,38.17,38.17,55583.73060148088,19.1927,19.1977,19.1376,19.1376,55583.7306
2007-07-03 10:10:00,38.18,38.25,38.16,38.25,43107.82026574703,19.1426,19.1777,19.1325,19.1777,43107.8203
2007-07-03 10:20:00,38.25,38.3,38.25,38.3,46860.7363830003,19.1777,19.2027,19.1777,19.2027,46860.7364
2007-07-03 10:30:00,38.31,38.34,38.29,38.3,32153.362409980728,19.2077,19.2228,19.1977,19.2027,32153.3624
2007-07-03 10:40:00,38.31,38.35,38.3,38.34,40470.63596713663,19.2077,19.2278,19.2027,19.2228,40470.636
2007-07-03 10:50:00,38.35,38.36,38.32,38.34,36920.580180545694,19.2278,19.2328,19.2128,19.2228,36920.5802
2007-07-03 11:00:00,38.33,38.37,38.27,38.35,29719.03844203266,19.2178,19.2378,19.1877,19.2278,29719.0384
2007-07-03 11:10:00,38.35,38.35,38.29,38.33,91997.15995537072,19.2278,19.2278,19.1977,19.2178,91997.16
2007-07-03 11:20:00,38.34,38.38,38.33,38.36,19474.59174358454,19.2228,19.2428,19.2178,19.2328,19474.5917
2007-07-03 11:30:00,38.36,38.41,38.34,38.4,33674.81488994827,19.2328,19.2579,19.2228,19.2529,33674.8149
2007-07-03 11:40:00,38.4,38.43,38.36,38.36,29617.60827670149,19.2529,19.2679,19.2328,19.2328,29617.6083
2007-07-03 11:50:00,38.37,38.43,38.36,38.43,37224.870676539205,19.2378,19.2679,19.2328,19.2679,37224.8707
2007-07-03 12:00:00,38.43,38.44,38.39,38.43,39050.61365250025,19.2679,19.2729,19.2479,19.2679,39050.6137
2007-07-03 12:10:00,38.43,38.45,38.42,38.45,33370.524393954765,19.2679,19.2779,19.2629,19.2779,33370.5244
2007-07-03 12:20:00,38.45,38.57,38.45,38.55,58829.4958920783,19.2779,19.3381,19.2779,19.3281,58829.4959
2007-07-03 12:30:00,38.55,38.58,38.53,38.56,37529.16117253271,19.3281,19.3431,19.3181,19.3331,37529.1612
2007-07-03 12:40:00,38.56,38.62,38.48,38.49,107718.835581702,19.3331,19.3632,19.293,19.298,107718.8356
2007-07-03 12:50:00,38.49,38.49,38.41,38.44,65523.88680393549,19.298,19.298,19.2579,19.2729,65523.8868
2007-07-05 09:30:00,38.45,38.61,38.38,38.59,67552.49011055888,19.2779,19.3582,19.2428,19.3481,67552.4901
2007-07-05 09:40:00,38.6,38.68,38.57,38.66,73334.00953443554,19.3531,19.3933,19.3381,19.3832,73334.0095
2007-07-05 09:50:00,38.65,38.7,38.59,38.61,76376.91449437062,19.3782,19.4033,19.3481,19.3582,76376.9145
2007-07-05 10:00:00,38.62,38.69,38.57,38.64,66639.61862257836,19.3632,19.3983,19.3381,19.3732,66639.6186
2007-07-05 10:10:00,38.64,38.72,38.64,38.68,81854.14342225378,19.3732,19.4133,19.3732,19.3933,81854.1434
2007-07-05 10:20:00,38.68,38.73,38.66,38.73,47773.60787098083,19.3933,19.4183,19.3832,19.4183,47773.6079
2007-07-05 10:30:00,38.73,38.85,38.71,38.84,63292.423166649765,19.4183,19.4785,19.4083,19.4735,63292.4232
2007-07-05 10:40:00,38.84,38.88,38.84,38.85,73536.86986509788,19.4735,19.4935,19.4735,19.4785,73536.8699
2007-07-05 10:50:00,38.85,38.86,38.79,38.84,79622.67978496804,19.4785,19.4835,19.4484,19.4735,79622.6798
2007-07-05 11:00:00,38.84,38.9,38.8,38.86,75768.33350238361,19.4735,19.5036,19.4534,19.4835,75768.3335
2007-07-05 11:10:00,38.87,38.92,38.85,38.91,69581.09341718227,19.4885,19.5136,19.4785,19.5086,69581.0934
2007-07-05 11:20:00,38.9,38.99,38.9,38.94,103965.91946444871,19.5036,19.5487,19.5036,19.5236,103965.9195
2007-07-05 11:30:00,38.94,39.08,38.94,39.06,89664.26615275383,19.5236,19.5938,19.5236,19.5838,89664.2662
2007-07-05 11:40:00,39.06,39.14,39.06,39.14,104675.93062176692,19.5838,19.6239,19.5838,19.6239,104675.9306
2007-07-05 11:50:00,39.15,39.22,39.11,39.22,122831.93021604624,19.6289,19.664,19.6088,19.664,122831.9302
2007-07-05 12:00:00,39.22,39.22,39.12,39.14,87128.5120194746,19.664,19.664,19.6139,19.6239,87128.512
2007-07-05 12:10:00,39.14,39.21,39.12,39.19,75464.0430063901,19.6239,19.659,19.6139,19.649,75464.043
2007-07-05 12:20:00,39.19,39.21,39.08,39.09,206410.3864489299,19.649,19.659,19.5938,19.5988,206410.3864
2007-07-05 12:30:00,39.08,39.09,38.96,38.99,59742.36738005883,19.5938,19.5988,19.5336,19.5487,59742.3674
2007-07-05 12:40:00,38.99,39.06,38.99,39.01,168069.78395374786,19.5487,19.5838,19.5487,19.5587,168069.784
2007-07-05 12:50:00,39.0,39.02,39.0,39.0,31037.630591337864,19.5537,19.5637,19.5537,19.5537,31037.6306
2007-07-05 13:00:00,39.0,39.11,38.61,39.09,64002.43432396795,19.5537,19.6088,19.3582,19.5988,64002.4343
2007-07-05 13:10:00,39.09,39.13,39.08,39.1,36413.42935388985,19.5988,19.6189,19.5938,19.6038,36413.4294
2007-07-05 13:20:00,39.1,39.15,39.09,39.14,67248.19961456537,19.6038,19.6289,19.5988,19.6239,67248.1996
2007-07-05 13:30:00,39.14,39.17,39.11,39.11,66233.89796125368,19.6239,19.6389,19.6088,19.6088,66233.898
2007-07-05 13:40:00,39.12,39.16,39.11,39.11,93924.33309666294,19.6139,19.6339,19.6088,19.6088,93924.3331
2007-07-05 13:50:00,39.12,39.12,39.04,39.04,58829.4958920783,19.6139,19.6139,19.5738,19.5738,58829.4959
2007-07-05 14:00:00,39.04,39.14,39.04,39.11,66031.03763059134,19.5738,19.6239,19.5738,19.6088,66031.0376
2007-07-05 14:10:00,39.12,39.15,39.09,39.11,79622.67978496804,19.6139,19.6289,19.5988,19.6088,79622.6798
2007-07-05 14:20:00,39.11,39.14,39.1,39.13,63089.562835987424,19.6088,19.6239,19.6038,19.6189,63089.5628
2007-07-05 14:30:00,39.13,39.18,39.12,39.14,131554.92443452682,19.6189,19.6439,19.6139,19.6239,131554.9244
2007-07-05 14:40:00,39.14,39.24,39.12,39.23,94532.91408864997,19.6239,19.674,19.6139,19.669,94532.9141
2007-07-05 14:50:00,39.23,39.25,39.18,39.23,165026.87899381277,19.669,19.679,19.6439,19.669,165026.879
2007-07-05 15:00:00,39.23,39.35,39.19,39.29,193123.03479054672,19.669,19.7292,19.649,19.6991,193123.0348
2007-07-05 15:10:00,39.29,39.3,39.21,39.27,167765.49345775435,19.6991,19.7041,19.659,19.6891,167765.4935
2007-07-05 15:20:00,39.27,39.39,39.27,39.38,170808.39841768943,19.6891,19.7492,19.6891,19.7442,170808.3984
2007-07-05 15:30:00,39.38,39.4,39.34,39.39,193123.03479054672,19.7442,19.7542,19.7242,19.7492,193123.0348
2007-07-05 15:40:00,39.39,39.46,39.39,39.41,509077.99979713967,19.7492,19.7843,19.7492,19.7593,509077.9998
2007-07-05 15:50:00,39.41,39.48,39.39,39.44,332589.51212090475,19.7593,19.7944,19.7492,19.7743,332589.5121
2007-07-06 09:30:00,39.23,39.27,39.03,39.05,122223.34922405925,19.669,19.6891,19.5687,19.5788,122223.3492
2007-07-06 09:40:00,39.05,39.11,38.86,39.01,136829.29303174763,19.5788,19.6088,19.4835,19.5587,136829.293
2007-07-06 09:50:00,39.01,39.06,38.93,38.95,62785.27233999391,19.5587,19.5838,19.5186,19.5286,62785.2723
2007-07-06 10:00:00,38.95,39.03,38.84,38.95,113094.63434425398,19.5286,19.5687,19.4735,19.5286,113094.6343
2007-07-06 10:10:00,38.96,38.99,38.9,38.93,47570.747540318494,19.5336,19.5487,19.5036,19.5186,47570.7475
2007-07-06 10:20:00,38.92,39.01,38.86,39.01,104067.3496297799,19.5136,19.5587,19.4835,19.5587,104067.3496
2007-07-06 10:30:00,39.01,39.04,38.93,38.99,70798.2554011563,19.5587,19.5738,19.5186,19.5487,70798.2554
2007-07-06 10:40:00,38.99,39.0,38.91,38.93,70696.82523582513,19.5487,19.5537,19.5086,19.5186,70696.8252
2007-07-06 10:50:00,38.93,38.94,38.84,38.89,105791.66244040978,19.5186,19.5236,19.4735,19.4985,105791.6624
2007-07-06 11:00:00,38.89,38.99,38.86,38.96,39760.62480981844,19.4985,19.5487,19.4835,19.5336,39760.6248
2007-07-06 11:10:00,38.95,38.99,38.93,38.95,64306.724819961455,19.5286,19.5487,19.5186,19.5286,64306.7248
2007-07-06 11:20:00,38.95,39.0,38.92,39.0,37022.010345876864,19.5286,19.5537,19.5136,19.5537,37022.0103
2007-07-06 11:30:00,38.98,39.06,38.97,39.01,58220.91490009129,19.5437,19.5838,19.5387,19.5587,58220.9149
2007-07-06 11:40:00,39.01,39.04,38.94,38.94,52845.116137539306,19.5587,19.5738,19.5236,19.5236,52845.1161
2007-07-06 11:50:00,38.94,39.01,38.92,38.95,66335.32812658485,19.5236,19.5587,19.5136,19.5286,66335.3281
2007-07-06 12:00:00,38.94,38.97,38.9,38.97,48077.89836697434,19.5236,19.5387,19.5036,19.5387,48077.8984
2007-07-06 12:10:00,38.96,38.97,38.86,38.86,50613.65250025358,19.5336,19.5387,19.4835,19.4835,50613.6525
2007-07-06 12:20:00,38.86,38.87,38.8,38.84,67552.49011055888,19.4835,19.4885,19.4534,19.4735,67552.4901
2007-07-06 12:30:00,38.84,38.9,38.84,38.86,33471.95455928593,19.4735,19.5036,19.4735,19.4835,33471.9546
2007-07-06 12:40:00,38.86,38.89,38.85,38.86,40673.49629779896,19.4835,19.4985,19.4785,19.4835,40673.4963
2007-07-06 12:50:00,38.86,38.89,38.85,38.85,50816.51283091591,19.4835,19.4985,19.4785,19.4785,50816.5128
2007-07-06 13:00:00,38.85,38.89,38.81,38.85,52337.965310883454,19.4785,19.4985,19.4584,19.4785,52337.9653
2007-07-06 13:10:00,38.84,38.9,38.83,38.85,44426.41241505224,19.4735,19.5036,19.4685,19.4785,44426.4124
2007-07-06 13:20:00,38.85,38.87,38.83,38.85,38442.03266051324,19.4785,19.4885,19.4685,19.4785,38442.0327
2007-07-06 13:30:00,38.86,38.86,38.78,38.8,62988.132670656254,19.4835,19.4835,19.4434,19.4534,62988.1327
2007-07-06 13:40:00,38.8,38.81,38.74,38.76,48787.909524292525,19.4534,19.4584,19.4233,19.4334,48787.9095
2007-07-06 13:50:00,38.76,38.79,38.69,38.73,106805.96409372149,19.4334,19.4484,19.3983,19.4183,106805.9641
2007-07-06 14:00:00,38.73,38.75,38.64,38.71,51627.95415356527,19.4183,19.4284,19.3732,19.4083,51627.9542
2007-07-06 14:10:00,38.7,38.79,38.7,38.79,60858.0991987017,19.4033,19.4484,19.4033,19.4484,60858.0992
2007-07-06 14:20:00,38.78,38.79,38.75,38.76,45440.71406836393,19.4434,19.4484,19.4284,19.4334,45440.7141
2007-07-06 14:30:00,38.77,38.83,38.76,38.82,30327.61943401968,19.4384,19.4685,19.4334,19.4634,30327.6194
2007-07-06 14:40:00,38.82,38.83,38.78,38.8,49295.06035094837,19.4634,19.4685,19.4434,19.4534,49295.0604
2007-07-06 14:50:00,38.79,38.81,38.79,38.81,33066.233897961254,19.4484,19.4584,19.4484,19.4584,33066.2339
2007-07-06 15:00:00,38.81,38.9,38.81,38.84,72015.41738513033,19.4584,19.5036,19.4584,19.4735,72015.4174
2007-07-06 15:10:00,38.84,38.85,38.79,38.81,53960.847956182166,19.4735,19.4785,19.4484,19.4584,53960.848
2007-07-06 15:20:00,38.81,38.84,38.79,38.81,66436.75829191602,19.4584,19.4735,19.4484,19.4584,66436.7583
2007-07-06 15:30:00,38.81,38.83,38.73,38.8,74246.88102241607,19.4584,19.4685,19.4183,19.4534,74246.881
2007-07-06 15:40:00,38.81,38.82,38.7,38.77,85809.91987016938,19.4584,19.4634,19.4033,19.4384,85809.9199
2007-07-06 15:50:00,38.75,38.81,38.74,38.81,155391.01328735167,19.4284,19.4584,19.4233,19.4584,155391.0133
2007-07-09 09:30:00,38.93,38.93,38.81,38.85,46150.72522568212,19.5186,19.5186,19.4584,19.4785,46150.7252
2007-07-09 09:40:00,38.85,38.87,38.65,38.79,64408.15498529263,19.4785,19.4885,19.3782,19.4484,64408.155
2007-07-09 09:50:00,38.8,38.85,38.77,38.81,50106.501673597726,19.4534,19.4785,19.4384,19.4584,50106.5017
2007-07-09 10:00:00,38.81,38.93,38.79,38.93,40673.49629779896,19.4584,19.5186,19.4484,19.5186,40673.4963
2007-07-09 10:10:00,38.92,38.97,38.84,38.87,81448.4227609291,19.5136,19.5387,19.4735,19.4885,81448.4228
2007-07-09 10:20:00,38.88,38.91,38.8,38.81,46252.155391013286,19.4935,19.5086,19.4534,19.4584,46252.1554
2007-07-09 10:30:00,38.81,38.88,38.79,38.81,48179.32853230551,19.4584,19.4935,19.4484,19.4584,48179.3285
2007-07-09 10:40:00,38.8,38.81,38.7,38.75,29009.02728471448,19.4534,19.4584,19.4033,19.4284,29009.0273
2007-07-09 10:50:00,38.76,38.81,38.69,38.69,59945.22771072117,19.4334,19.4584,19.3983,19.3983,59945.2277
2007-07-09 11:00:00,38.7,38.82,38.69,38.77,30023.32893802617,19.4033,19.4634,19.3983,19.4384,30023.3289
2007-07-09 11:10:00,38.78,38.79,38.71,38.76,43817.83142306522,19.4434,19.4484,19.4083,19.4334,43817.8314
2007-07-09 11:20:00,38.76,38.83,38.75,38.78,32559.08307130541,19.4334,19.4685,19.4284,19.4434,32559.0831
2007-07-09 11:30:00,38.79,38.81,38.77,38.78,29921.898772695,19.4484,19.4584,19.4384,19.4434,29921.8988
2007-07-09 11:40:00,38.78,38.83,38.76,38.78,50207.9318389289,19.4434,19.4685,19.4334,19.4434,50207.9318
2007-07-09 11:50:00,38.79,38.88,38.79,38.86,40774.92646313013,19.4484,19.4935,19.4484,19.4835,40774.9265
2007-07-09 12:00:00,38.86,38.88,38.85,38.86,22821.78719951313,19.4835,19.4935,19.4785,19.4835,22821.7872
2007-07-09 12:10:00,38.86,38.93,38.85,38.93,26777.563647428746,19.4835,19.5186,19.4785,19.5186,26777.5636
2007-07-09 12:20:00,38.92,38.93,38.88,38.88,25458.97149812354,19.5136,19.5186,19.4935,19.4935,25458.9715
2007-07-09 12:30:00,38.89,38.97,38.89,38.94,41992.08844710417,19.4985,19.5387,19.4985,19.5236,41992.0884
2007-07-09 12:40:00,38.93,38.96,38.9,38.94,55279.440105487374,19.5186,19.5336,19.5036,19.5236,55279.4401
2007-07-09 12:50:00,38.93,38.99,38.91,38.97,31341.92108733137,19.5186,19.5487,19.5086,19.5387,31341.9211
2007-07-09 13:00:00,38.97,39.01,38.94,38.96,38543.462825844406,19.5387,19.5587,19.5236,19.5336,38543.4628
2007-07-09 13:10:00,38.95,38.97,38.93,38.93,28197.58596206512,19.5286,19.5387,19.5186,19.5186,28197.586
2007-07-09 13:20:00,38.94,38.94,38.9,38.92,30834.770260675527,19.5236,19.5236,19.5036,19.5136,30834.7703
2007-07-09 13:30:00,38.91,38.93,38.81,38.89,48585.04919363018,19.5086,19.5186,19.4584,19.4985,48585.0492
2007-07-09 13:40:00,38.9,38.9,38.85,38.86,21807.48554620144,19.5036,19.5036,19.4785,19.4835,21807.4855
2007-07-09 13:50:00,38.85,38.93,38.85,38.9,27994.72563140278,19.4785,19.5186,19.4785,19.5036,27994.7256
2007-07-09 14:00:00,38.89,38.91,38.87,38.89,30936.200426006693,19.4985,19.5086,19.4885,19.4985,30936.2004
2007-07-09 14:10:00,38.88,38.91,38.84,38.91,38543.462825844406,19.4935,19.5086,19.4735,19.5086,38543.4628
2007-07-09 14:20:00,38.92,38.92,38.86,38.89,39557.7644791561,19.5136,19.5136,19.4835,19.4985,39557.7645
2007-07-09 14:30:00,38.89,38.94,38.89,38.92,27183.284308753424,19.4985,19.5236,19.4985,19.5136,27183.2843
2007-07-09 14:40:00,38.93,38.94,38.91,38.92,60959.52936403286,19.5186,19.5236,19.5086,19.5136,60959.5294
2007-07-09 14:50:00,38.92,39.0,38.91,39.0,30936.200426006693,19.5136,19.5537,19.5086,19.5537,30936.2004
2007-07-09 15:00:00,38.99,39.09,38.99,39.06,72826.8587077797,19.5487,19.5988,19.5487,19.5838,72826.8587
2007-07-09 15:10:00,39.06,39.12,39.06,39.09,76681.20499036413,19.5838,19.6139,19.5838,19.5988,76681.205
2007-07-09 15:20:00,39.08,39.1,39.04,39.05,51425.09382290293,19.5938,19.6038,19.5738,19.5788,51425.0938
2007-07-09 15:30:00,39.05,39.06,39.01,39.02,76579.77482503296,19.5788,19.5838,19.5587,19.5637,76579.7748
2007-07-09 15:40:00,39.02,39.08,39.01,39.07,85302.76904351354,19.5637,19.5938,19.5587,19.5888,85302.769
2007-07-09 15:50:00,39.08,39.1,39.03,39.08,122223.34922405925,19.5938,19.6038,19.5687,19.5938,122223.3492
2007-07-10 09:30:00,38.58,38.8,38.19,38.34,144436.55543158535,19.3431,19.4534,19.1476,19.2228,144436.5554
2007-07-10 09:40:00,38.33,38.34,38.1,38.22,144639.4157622477,19.2178,19.2228,19.1025,19.1626,144639.4158
2007-07-10 09:50:00,38.21,38.37,38.15,38.2,79622.67978496804,19.1576,19.2378,19.1275,19.1526,79622.6798
2007-07-10 10:00:00,38.19,38.2,38.05,38.12,133786.38807181254,19.1476,19.1526,19.0774,19.1125,133786.3881
2007-07-10 10:10:00,38.12,38.2,38.0,38.16,186530.0740440207,19.1125,19.1526,19.0523,19.1325,186530.074
2007-07-10 10:20:00,38.16,38.3,38.11,38.27,98691.55086722792,19.1325,19.2027,19.1075,19.1877,98691.5509
2007-07-10 10:30:00,38.27,38.35,38.18,38.32,151638.0971700984,19.1877,19.2278,19.1426,19.2128,151638.0972
2007-07-10 10:40:00,38.33,38.35,38.23,38.3,29719.03844203266,19.2178,19.2278,19.1676,19.2027,29719.0384
2007-07-10 10:50:00,38.3,38.45,38.3,38.45,48686.47935896136,19.2027,19.2779,19.2027,19.2779,48686.4794
2007-07-10 11:00:00,38.44,38.51,38.37,38.41,278324.3736687291,19.2729,19.308,19.2378,19.2579,278324.3737
2007-07-10 11:10:00,38.42,38.51,38.29,38.46,83984.17689420834,19.2629,19.308,19.1977,19.283,83984.1769
2007-07-10 11:20:00,38.46,38.56,38.45,38.48,44832.13307637692,19.283,19.3331,19.2779,19.293,44832.1331
2007-07-10 11:30:00,38.47,38.57,38.47,38.55,35094.83720458464,19.288,19.3381,19.288,19.3281,35094.8372
2007-07-10 11:40:00,38.55,38.61,38.55,38.57,40876.3566284613,19.3281,19.3582,19.3281,19.3381,40876.3566
2007-07-10 11:50:00,38.57,38.6,38.55,38.59,26371.842986104068,19.3381,19.3531,19.3281,19.3481,26371.843
2007-07-10 12:00:00,38.6,38.68,38.58,38.66,70595.39507049396,19.3531,19.3933,19.3431,19.3832,70595.3951
2007-07-10 12:10:00,38.66,38.66,38.56,38.58,47773.60787098083,19.3832,19.3832,19.3331,19.3431,47773.6079
2007-07-10 12:20:00,38.59,38.63,38.55,38.55,29009.02728471448,19.3481,19.3682,19.3281,19.3281,29009.0273
2007-07-10 12:30:00,38.56,38.72,38.55,38.71,78202.65747033167,19.3331,19.4133,19.3281,19.4083,78202.6575
2007-07-10 12:40:00,38.7,38.72,38.65,38.67,76681.20499036413,19.4033,19.4133,19.3782,19.3882,76681.205
2007-07-10 12:50:00,38.68,38.69,38.62,38.65,64813.87564661731,19.3933,19.3983,19.3632,19.3782,64813.8756
2007-07-10 13:00:00,38.66,38.72,38.51,38.59,120093.31575210468,19.3832,19.4133,19.308,19.3481,120093.3158
2007-07-10 13:10:00,38.59,38.72,38.54,38.54,53757.98762551983,19.3481,19.4133,19.3231,19.3231,53757.9876
2007-07-10 13:20:00,38.54,38.54,38.45,38.51,76174.0541637083,19.3231,19.3231,19.2779,19.308,76174.0542
2007-07-10 13:30:00,38.51,38.53,38.44,38.45,99097.2715285526,19.308,19.3181,19.2729,19.2779,99097.2715
2007-07-10 13:40:00,38.45,38.45,38.26,38.35,58423.77523075363,19.2779,19.2779,19.1827,19.2278,58423.7752
2007-07-10 13:50:00,38.34,38.44,38.24,38.41,57105.18308144842,19.2228,19.2729,19.1727,19.2579,57105.1831
2007-07-10 14:00:00,38.41,38.45,38.28,38.34,44426.41241505224,19.2579,19.2779,19.1927,19.2228,44426.4124
2007-07-10 14:10:00,38.34,38.42,38.28,38.41,53960.847956182166,19.2228,19.2629,19.1927,19.2579,53960.848
2007-07-10 14:20:00,38.4,38.42,38.36,38.39,40470.63596713663,19.2529,19.2629,19.2328,19.2479,40470.636
2007-07-10 14:30:00,38.39,38.45,38.37,38.4,29516.17811137032,19.2479,19.2779,19.2378,19.2529,29516.1781
2007-07-10 14:40:00,38.42,38.43,38.33,38.33,79419.8194543057,19.2629,19.2679,19.2178,19.2178,79419.8195
2007-07-10 14:50:00,38.33,38.43,38.33,38.43,52642.255806876965,19.2178,19.2679,19.2178,19.2679,52642.2558
2007-07-10 15:00:00,38.43,38.45,38.35,38.38,70291.10457450045,19.2679,19.2779,19.2278,19.2428,70291.1046
2007-07-10 15:10:00,38.41,38.45,38.35,38.43,43412.11076174054,19.2579,19.2779,19.2278,19.2679,43412.1108
2007-07-10 15:20:00,38.43,38.46,38.37,38.41,127294.85749061772,19.2679,19.283,19.2378,19.2579,127294.8575
2007-07-10 15:30:00,38.4,38.4,38.32,38.36,97575.81904858504,19.2529,19.2529,19.2128,19.2328,97575.819
2007-07-10 15:40:00,38.35,38.35,38.27,38.3,85201.33887818237,19.2278,19.2278,19.1877,19.2027,85201.3389
2007-07-10 15:50:00,38.29,38.33,38.26,38.28,174459.88436961154,19.1977,19.2178,19.1827,19.1927,174459.8844
2007-07-11 09:30:00,38.07,38.21,37.95,37.97,107110.25458971498,19.0874,19.1576,19.0273,19.0373,107110.2546
2007-07-11 09:40:00,37.98,37.98,37.87,37.93,70595.39507049396,19.0423,19.0423,18.9871,19.0172,70595.3951
2007-07-11 09:50:00,37.93,37.95,37.82,37.92,81245.56243026676,19.0172,19.0273,18.9621,19.0122,81245.5624
2007-07-11 10:00:00,37.92,37.98,37.8,37.94,113094.63434425398,19.0122,19.0423,18.952,19.0222,113094.6343
2007-07-11 10:10:00,37.95,37.99,37.87,37.95,108225.98640835784,19.0273,19.0473,18.9871,19.0273,108225.9864
2007-07-11 10:20:00,37.95,38.01,37.89,37.96,134800.68972512425,19.0273,19.0573,18.9972,19.0323,134800.6897
2007-07-11 10:30:00,37.96,38.04,37.93,37.98,160259.6612232478,19.0323,19.0724,19.0172,19.0423,160259.6612
2007-07-11 10:40:00,37.99,38.11,37.99,38.06,45643.57439902627,19.0473,19.1075,19.0473,19.0824,45643.5744
2007-07-11 10:50:00,38.07,38.21,38.05,38.18,48585.04919363018,19.0874,19.1576,19.0774,19.1426,48585.0492
2007-07-11 11:00:00,38.19,38.25,38.18,38.22,43513.540927071714,19.1476,19.1777,19.1426,19.1626,43513.5409
2007-07-11 11:10:00,38.22,38.23,38.14,38.22,33167.664063292425,19.1626,19.1676,19.1225,19.1626,33167.6641
2007-07-11 11:20:00,38.21,38.26,38.14,38.24,64813.87564661731,19.1576,19.1827,19.1225,19.1727,64813.8756
2007-07-11 11:30:00,38.24,38.37,38.24,38.34,58119.48473476012,19.1727,19.2378,19.1727,19.2228,58119.4847
2007-07-11 11:40:00,38.34,38.49,38.34,38.48,39152.04381783142,19.2228,19.298,19.2228,19.293,39152.0438
2007-07-11 11:50:00,38.48,38.49,38.39,38.48,255604.01663454712,19.293,19.298,19.2479,19.293,255604.0166
2007-07-11 12:00:00,38.48,38.54,38.42,38.42,41890.658281773,19.293,19.3231,19.2629,19.2629,41890.6583
2007-07-11 12:10:00,38.42,38.51,38.41,38.44,46049.29506035095,19.2629,19.308,19.2579,19.2729,46049.2951
2007-07-11 12:20:00,38.43,38.49,38.42,38.47,32559.08307130541,19.2679,19.298,19.2629,19.288,32559.0831
2007-07-11 12:30:00,38.47,38.5,38.44,38.48,31950.50207931839,19.288,19.303,19.2729,19.293,31950.5021
2007-07-11 12:40:00,38.48,38.51,38.4,38.4,57308.04341211076,19.293,19.308,19.2529,19.2529,57308.0434
2007-07-11 12:50:00,38.41,38.44,38.38,38.39,25458.97149812354,19.2579,19.2729,19.2428,19.2479,25458.9715
2007-07-11 13:00:00,38.39,38.46,38.39,38.45,31544.781417993712,19.2479,19.283,19.2479,19.2779,31544.7814
2007-07-11 13:10:00,38.45,38.46,38.4,38.43,22314.636372857287,19.2779,19.283,19.2529,19.2679,22314.6364
2007-07-11 13:20:00,38.44,38.45,38.37,38.43,24951.820671467696,19.2729,19.2779,19.2378,19.2679,24951.8207
2007-07-11 13:30:00,38.42,38.47,38.4,38.44,32559.08307130541,19.2629,19.288,19.2529,19.2729,32559.0831
2007-07-11 13:40:00,38.43,38.44,38.4,38.42,24038.94918348717,19.2679,19.2729,19.2529,19.2629,24038.9492
2007-07-11 13:50:00,38.41,38.42,38.32,38.32,63393.85333198093,19.2579,19.2629,19.2128,19.2128,63393.8533
2007-07-11 14:00:00,38.31,38.4,38.29,38.37,41079.216959123645,19.2077,19.2529,19.1977,19.2378,41079.217
2007-07-11 14:10:00,38.37,38.43,38.36,38.43,36514.85951922102,19.2378,19.2679,19.2328,19.2679,36514.8595
2007-07-11 14:20:00,38.42,38.47,38.37,38.45,41789.22811644183,19.2629,19.288,19.2378,19.2779,41789.2281
2007-07-11 14:30:00,38.46,38.47,38.38,38.45,43310.68059640937,19.283,19.288,19.2428,19.2779,43310.6806
2007-07-11 14:40:00,38.45,38.45,38.35,38.35,59539.50704939649,19.2779,19.2779,19.2278,19.2278,59539.507
2007-07-11 14:50:00,38.35,38.4,38.26,38.34,63393.85333198093,19.2278,19.2529,19.1827,19.2228,63393.8533
2007-07-11 15:00:00,38.34,38.4,38.26,38.37,105791.66244040978,19.2228,19.2529,19.1827,19.2378,105791.6624
2007-07-11 15:10:00,38.37,38.37,38.26,38.37,83679.88639821483,19.2378,19.2378,19.1827,19.2378,83679.8864
2007-07-11 15:20:00,38.37,38.37,38.3,38.33,80129.8306116239,19.2378,19.2378,19.2027,19.2178,80129.8306
2007-07-11 15:30:00,38.33,38.36,38.26,38.29,57612.33390810427,19.2178,19.2328,19.1827,19.1977,57612.3339
2007-07-11 15:40:00,38.29,38.35,38.26,38.34,73536.86986509788,19.1977,19.2278,19.1827,19.2228,73536.8699
2007-07-11 15:50:00,38.34,38.43,38.3,38.39,116644.69013084492,19.2228,19.2679,19.2027,19.2479,116644.6901
2007-07-12 09:30:00,38.75,38.9,38.56,38.81,107921.69591236432,19.4284,19.5036,19.3331,19.4584,107921.6959
2007-07-12 09:40:00,38.79,38.93,38.73,38.84,97474.38888325388,19.4484,19.5186,19.4183,19.4735,97474.3889
2007-07-12 09:50:00,38.84,38.91,38.73,38.79,56902.32275078609,19.4735,19.5086,19.4183,19.4484,56902.3228
2007-07-12 10:00:00,38.78,38.82,38.73,38.76,63698.14382797444,19.4434,19.4634,19.4183,19.4334,63698.1438
2007-07-12 10:10:00,38.77,38.99,38.76,38.99,98488.69053656555,19.4384,19.5487,19.4334,19.5487,98488.6905
2007-07-12 10:20:00,38.98,38.98,38.83,38.95,137539.30418906582,19.5437,19.5437,19.4685,19.5286,137539.3042
2007-07-12 10:30:00,38.97,39.0,38.83,38.87,54467.99878283802,19.5387,19.5537,19.4685,19.4885,54467.9988
2007-07-12 10:40:00,38.88,38.96,38.85,38.94,98590.12070189674,19.4935,19.5336,19.4785,19.5236,98590.1207
2007-07-12 10:50:00,38.92,38.98,38.85,38.86,40064.91530581195,19.5136,19.5437,19.4785,19.4835,40064.9153
2007-07-12 11:00:00,38.86,38.91,38.81,38.81,24343.23967948068,19.4835,19.5086,19.4584,19.4584,24343.2397
2007-07-12 11:10:00,38.81,38.86,38.71,38.72,116137.53930418906,19.4584,19.4835,19.4083,19.4133,116137.5393
2007-07-12 11:20:00,38.72,38.8,38.72,38.73,37934.88183385739,19.4133,19.4534,19.4133,19.4183,37934.8818
2007-07-12 11:30:00,38.75,38.81,38.44,38.78,36819.15001521452,19.4284,19.4584,19.2729,19.4434,36819.15
2007-07-12 11:40:00,38.77,38.8,38.72,38.78,51120.80332690942,19.4384,19.4534,19.4133,19.4434,51120.8033
2007-07-12 11:50:00,38.79,38.81,38.71,38.76,55888.02109747439,19.4484,19.4584,19.4083,19.4334,55888.0211
2007-07-12 12:00:00,38.77,38.86,38.76,38.81,29617.60827670149,19.4384,19.4835,19.4334,19.4584,29617.6083
2007-07-12 12:10:00,38.81,38.93,38.79,38.93,49193.6301856172,19.4584,19.5186,19.4484,19.5186,49193.6302
2007-07-12 12:20:00,38.93,38.95,38.88,38.92,45136.423572370426,19.5186,19.5286,19.4935,19.5136,45136.4236
2007-07-12 12:30:00,38.92,38.94,38.81,38.83,84389.89755553301,19.5136,19.5236,19.4584,19.4685,84389.8976
2007-07-12 12:40:00,38.83,38.83,38.75,38.78,46759.30621766914,19.4685,19.4685,19.4284,19.4434,46759.3062
2007-07-12 12:50:00,38.78,38.81,38.73,38.73,62886.70250532508,19.4434,19.4584,19.4183,19.4183,62886.7025
2007-07-12 13:00:00,38.74,38.83,38.73,38.8,79521.24961963687,19.4233,19.4685,19.4183,19.4534,79521.2496
2007-07-12 13:10:00,38.8,38.84,38.75,38.76,85201.33887818237,19.4534,19.4735,19.4284,19.4334,85201.3389
2007-07-12 13:20:00,38.76,38.83,38.76,38.81,55178.00994015621,19.4334,19.4685,19.4334,19.4584,55178.0099
2007-07-12 13:30:00,38.8,38.86,38.78,38.85,38340.60249518207,19.4534,19.4835,19.4434,19.4785,38340.6025
2007-07-12 13:40:00,38.84,38.93,38.84,38.9,30530.47976468201,19.4735,19.5186,19.4735,19.5036,30530.4798
2007-07-12 13:50:00,38.9,38.92,38.89,38.9,19474.59174358454,19.5036,19.5136,19.4985,19.5036,19474.5917
2007-07-12 14:00:00,38.9,38.93,38.81,38.84,63901.00415863678,19.5036,19.5186,19.4584,19.4735,63901.0042
2007-07-12 14:10:00,38.83,38.86,38.79,38.81,54062.27812151334,19.4685,19.4835,19.4484,19.4584,54062.2781
2007-07-12 14:20:00,38.81,38.83,38.78,38.79,52337.965310883454,19.4584,19.4685,19.4434,19.4484,52337.9653
2007-07-12 14:30:00,38.79,38.81,38.76,38.79,32457.652905974235,19.4484,19.4584,19.4334,19.4484,32457.6529
2007-07-12 14:40:00,38.79,38.86,38.78,38.85,212394.7662034689,19.4484,19.4835,19.4434,19.4785,212394.7662
2007-07-12 14:50:00,38.84,38.87,38.83,38.86,37732.02150319505,19.4735,19.4885,19.4685,19.4835,37732.0215
2007-07-12 15:00:00,38.86,38.86,38.79,38.84,79622.67978496804,19.4835,19.4835,19.4484,19.4735,79622.6798
2007-07-12 15:10:00,38.84,38.94,38.82,38.91,103458.76863779288,19.4735,19.5236,19.4634,19.5086,103458.7686
2007-07-12 15:20:00,38.92,39.12,38.91,39.09,146870.8793995334,19.5136,19.6139,19.5086,19.5988,146870.8794
2007-07-12 15:30:00,39.09,39.18,39.05,39.15,109747.4388883254,19.5988,19.6439,19.5788,19.6289,109747.4389
2007-07-12 15:40:00,39.15,39.28,39.13,39.26,190587.28065726743,19.6289,19.6941,19.6189,19.6841,190587.2807
2007-07-12 15:50:00,39.27,39.32,39.25,39.32,252155.39101328736,19.6891,19.7141,19.679,19.7141,252155.391
2007-07-13 09:30:00,39.31,39.38,39.19,39.38,48585.04919363018,19.7091,19.7442,19.649,19.7442,48585.0492
2007-07-13 09:40:00,39.32,39.44,39.32,39.42,125671.974845319,19.7141,19.7743,19.7141,19.7643,125671.9748
2007-07-13 09:50:00,39.41,39.44,39.34,39.44,85099.9087128512,19.7593,19.7743,19.7242,19.7743,85099.9087
2007-07-13 10:00:00,39.44,39.63,39.41,39.49,219697.7381073131,19.7743,19.8696,19.7593,19.7994,219697.7381
2007-07-13 10:10:00,39.49,39.61,39.48,39.57,47165.02687899381,19.7994,19.8595,19.7944,19.8395,47165.0269
2007-07-13 10:20:00,39.57,39.64,39.44,39.63,140075.05832234505,19.8395,19.8746,19.7743,19.8696,140075.0583
2007-07-13 10:30:00,39.64,39.74,39.6,39.7,94330.05375798764,19.8746,19.9247,19.8545,19.9047,94330.0538
2007-07-13 10:40:00,39.71,39.82,39.64,39.81,71609.69672380565,19.9097,19.9648,19.8746,19.9598,71609.6967
2007-07-13 10:50:00,39.81,39.83,39.76,39.81,65929.60746526017,19.9598,19.9698,19.9347,19.9598,65929.6075
2007-07-13 11:00:00,39.81,39.83,39.73,39.77,86215.64053149406,19.9598,19.9698,19.9197,19.9398,86215.6405
2007-07-13 11:10:00,39.78,39.8,39.71,39.74,38644.89299117558,19.9448,19.9548,19.9097,19.9247,38644.893
2007-07-13 11:20:00,39.74,39.82,39.74,39.79,48585.04919363018,19.9247,19.9648,19.9247,19.9498,48585.0492
2007-07-13 11:30:00,39.79,39.91,39.75,39.89,146769.44923420224,19.9498,20.01,19.9297,19.9999,146769.4492
2007-07-13 11:40:00,39.89,39.93,39.86,39.92,60756.66903337053,19.9999,20.02,19.9849,20.015,60756.669
2007-07-13 11:50:00,39.92,39.93,39.86,39.88,41992.08844710417,20.015,20.02,19.9849,19.9949,41992.0884
2007-07-13 12:00:00,39.88,39.91,39.85,39.87,61365.25002535754,19.9949,20.01,19.9799,19.9899,61365.25
2007-07-13 12:10:00,39.87,39.92,39.87,39.9,34384.826047266455,19.9899,20.015,19.9899,20.0049,34384.826
2007-07-13 12:20:00,39.9,39.92,39.88,39.88,31139.06075666904,20.0049,20.015,19.9949,19.9949,31139.0608
2007-07-13 12:30:00,39.88,39.91,39.88,39.91,38036.31199918856,19.9949,20.01,19.9949,20.01,38036.312
2007-07-13 12:40:00,39.91,39.98,39.9,39.92,88041.38350745512,20.01,20.045,20.0049,20.015,88041.3835
2007-07-13 12:50:00,39.92,39.95,39.9,39.93,46455.01572167563,20.015,20.03,20.0049,20.02,46455.0157
2007-07-13 13:00:00,39.93,39.96,39.84,39.88,51627.95415356527,20.02,20.035,19.9749,19.9949,51627.9542
2007-07-13 13:10:00,39.87,39.89,39.84,39.87,37833.45166852622,19.9899,19.9999,19.9749,19.9899,37833.4517
2007-07-13 13:20:00,39.88,39.94,39.86,39.88,55888.02109747439,19.9949,20.025,19.9849,19.9949,55888.0211
2007-07-13 13:30:00,39.88,39.89,39.84,39.86,107820.26574703316,19.9949,19.9999,19.9749,19.9849,107820.2657
2007-07-13 13:40:00,39.86,39.88,39.84,39.87,40673.49629779896,19.9849,19.9949,19.9749,19.9899,40673.4963
2007-07-13 13:50:00,39.88,39.88,39.84,39.86,36514.85951922102,19.9949,19.9949,19.9749,19.9849,36514.8595
2007-07-13 14:00:00,39.86,39.92,39.86,39.92,60655.23886803936,19.9849,20.015,19.9849,20.015,60655.2389
2007-07-13 14:10:00,39.93,40.0,39.9,39.93,84592.75788619535,20.02,20.0551,20.0049,20.02,84592.7579
2007-07-13 14:20:00,39.94,39.99,39.91,39.96,46759.30621766914,20.025,20.0501,20.01,20.035,46759.3062
2007-07-13 14:30:00,39.95,40.02,39.93,39.99,69885.38391317578,20.03,20.0651,20.02,20.0501,69885.3839
2007-07-13 14:40:00,39.98,39.99,39.87,39.91,139263.61699969572,20.045,20.0501,19.9899,20.01,139263.617
2007-07-13 14:50:00,39.91,39.96,39.91,39.94,69986.81407850694,20.01,20.035,20.01,20.025,69986.8141
2007-07-13 15:00:00,39.93,40.01,39.91,39.96,107008.8244243838,20.02,20.0601,20.01,20.035,107008.8244
2007-07-13 15:10:00,39.96,40.06,39.96,40.06,141799.37113297495,20.035,20.0852,20.035,20.0852,141799.3711
2007-07-13 15:20:00,40.06,40.14,40.05,40.14,135104.98022111776,20.0852,20.1253,20.0801,20.1253,135104.9802
2007-07-13 15:30:00,40.14,40.16,40.11,40.15,131859.2149305203,20.1253,20.1353,20.1102,20.1303,131859.2149
2007-07-13 15:40:00,40.15,40.25,40.15,40.23,179125.67197484532,20.1303,20.1804,20.1303,20.1704,179125.672
2007-07-13 15:50:00,40.23,40.26,40.13,40.15,310477.73607870983,20.1704,20.1854,20.1203,20.1303,310477.7361
2007-07-16 09:30:00,39.84,39.96,39.64,39.75,126686.27649863069,19.9749,20.035,19.8746,19.9297,126686.2765
2007-07-16 09:40:00,39.75,39.87,39.63,39.64,193123.03479054672,19.9297,19.9899,19.8696,19.8746,193123.0348
2007-07-16 09:50:00,39.64,39.64,39.51,39.58,147175.16989552692,19.8746,19.8746,19.8094,19.8445,147175.1699
2007-07-16 10:00:00,39.58,39.66,39.51,39.66,153260.9798153971,19.8445,19.8846,19.8094,19.8846,153260.9798
2007-07-16 10:10:00,39.67,39.71,39.58,39.7,68059.64093721473,19.8896,19.9097,19.8445,19.9047,68059.6409
2007-07-16 10:20:00,39.71,39.71,39.62,39.62,63901.00415863678,19.9097,19.9097,19.8646,19.8646,63901.0042
2007-07-16 10:30:00,39.64,39.68,39.63,39.66,40774.92646313013,19.8746,19.8946,19.8696,19.8846,40774.9265
2007-07-16 10:40:00,39.66,39.68,39.61,39.62,78811.2384623187,19.8846,19.8946,19.8595,19.8646,78811.2385
2007-07-16 10:50:00,39.62,39.63,39.53,39.59,90272.84714474084,19.8646,19.8696,19.8194,19.8495,90272.8471
2007-07-16 11:00:00,39.59,39.59,39.52,39.55,65625.31696926666,19.8495,19.8495,19.8144,19.8295,65625.317
2007-07-16 11:10:00,39.56,39.58,39.51,39.53,83172.73557155898,19.8345,19.8445,19.8094,19.8194,83172.7356
2007-07-16 11:20:00,39.53,39.59,39.48,39.5,220914.9000912872,19.8194,19.8495,19.7944,19.8044,220914.9001
2007-07-16 11:30:00,39.51,39.6,39.49,39.49,145045.13642357237,19.8094,19.8545,19.7994,19.7994,145045.1364
2007-07-16 11:40:00,39.5,39.53,39.48,39.49,86418.5008621564,19.8044,19.8194,19.7944,19.7994,86418.5009
2007-07-16 11:50:00,39.49,39.49,39.44,39.48,84288.46739020184,19.7994,19.7994,19.7743,19.7944,84288.4674
2007-07-16 12:00:00,39.49,39.5,39.39,39.41,85607.05953950706,19.7994,19.8044,19.7492,19.7593,85607.0595
2007-07-16 12:10:00,39.41,39.45,39.4,39.43,74145.4508570849,19.7593,19.7793,19.7542,19.7693,74145.4509
2007-07-16 12:20:00,39.42,39.44,39.41,39.43,42600.66943909119,19.7643,19.7743,19.7593,19.7693,42600.6694
2007-07-16 12:30:00,39.41,39.49,39.41,39.45,36007.70869256517,19.7593,19.7994,19.7593,19.7793,36007.7087
2007-07-16 12:40:00,39.45,39.5,39.44,39.48,53149.40663353281,19.7793,19.8044,19.7743,19.7944,53149.4066
2007-07-16 12:50:00,39.48,39.56,39.47,39.55,49193.6301856172,19.7944,19.8345,19.7893,19.8295,49193.6302
2007-07-16 13:00:00,39.54,39.57,39.51,39.52,35500.55786590932,19.8244,19.8395,19.8094,19.8144,35500.5579
2007-07-16 13:10:00,39.51,39.55,39.49,39.55,33066.233897961254,19.8094,19.8295,19.7994,19.8295,33066.2339
2007-07-16 13:20:00,39.54,39.57,39.51,39.51,52439.395476214624,19.8244,19.8395,19.8094,19.8094,52439.3955
2007-07-16 13:30:00,39.51,39.52,39.48,39.51,56800.89258545492,19.8094,19.8144,19.7944,19.8094,56800.8926
2007-07-16 13:40:00,39.51,39.51,39.44,39.45,83071.30540622781,19.8094,19.8094,19.7743,19.7793,83071.3054
2007-07-16 13:50:00,39.45,39.48,39.41,39.45,113500.35500557866,19.7793,19.7944,19.7593,19.7793,113500.355
2007-07-16 14:00:00,39.44,39.44,39.26,39.41,92402.8806166954,19.7743,19.7743,19.6841,19.7593,92402.8806
2007-07-16 14:10:00,39.41,39.42,39.26,39.27,93924.33309666294,19.7593,19.7643,19.6841,19.6891,93924.3331
2007-07-16 14:20:00,39.27,39.36,39.25,39.35,48077.89836697434,19.6891,19.7342,19.679,19.7292,48077.8984
2007-07-16 14:30:00,39.35,39.36,39.24,39.25,55786.59093214322,19.7292,19.7342,19.674,19.679,55786.5909
2007-07-16 14:40:00,39.24,39.31,39.24,39.3,47063.59671366264,19.674,19.7091,19.674,19.7041,47063.5967
2007-07-16 14:50:00,39.29,39.35,39.24,39.35,48483.61902829901,19.6991,19.7292,19.674,19.7292,48483.619
2007-07-16 15:00:00,39.34,39.37,39.29,39.37,23227.507860837813,19.7242,19.7392,19.6991,19.7392,23227.5079
2007-07-16 15:10:00,39.38,39.39,39.34,39.35,72015.41738513033,19.7442,19.7492,19.7242,19.7292,72015.4174
2007-07-16 15:20:00,39.35,39.44,39.34,39.44,117963.28228015012,19.7292,19.7743,19.7242,19.7743,117963.2823
2007-07-16 15:30:00,39.45,39.45,39.41,39.43,260269.8042397809,19.7793,19.7793,19.7593,19.7693,260269.8042
2007-07-16 15:40:00,39.44,39.48,39.42,39.43,194238.7666091896,19.7743,19.7944,19.7643,19.7693,194238.7666
2007-07-16 15:50:00,39.42,39.51,39.42,39.49,347499.7464245867,19.7643,19.8094,19.7643,19.7994,347499.7464
2007-07-17 09:30:00,39.38,39.44,39.32,39.44,70291.10457450045,19.7442,19.7743,19.7141,19.7743,70291.1046
2007-07-17 09:40:00,39.42,39.63,39.4,39.59,70088.24424383811,19.7643,19.8696,19.7542,19.8495,70088.2442
2007-07-17 09:50:00,39.61,39.86,39.57,39.81,188660.10751597525,19.8595,19.9849,19.8395,19.9598,188660.1075
2007-07-17 10:00:00,39.84,39.85,39.7,39.75,131047.773607871,19.9749,19.9799,19.9047,19.9297,131047.7736
2007-07-17 10:10:00,39.74,39.75,39.67,39.75,125570.54467998784,19.9247,19.9297,19.8896,19.9297,125570.5447
2007-07-17 10:20:00,39.75,39.75,39.66,39.68,118673.29343746832,19.9297,19.9297,19.8846,19.8946,118673.2934
2007-07-17 10:30:00,39.68,39.73,39.66,39.66,51222.23349224059,19.8946,19.9197,19.8846,19.8846,51222.2335
2007-07-17 10:40:00,39.67,39.76,39.66,39.73,46455.01572167563,19.8896,19.9347,19.8846,19.9197,46455.0157
2007-07-17 10:50:00,39.73,39.83,39.73,39.82,49295.06035094837,19.9197,19.9698,19.9197,19.9648,49295.0604
2007-07-17 11:00:00,39.81,39.83,39.75,39.81,185921.49305203368,19.9598,19.9698,19.9297,19.9598,185921.4931
2007-07-17 11:10:00,39.82,39.93,39.71,39.91,111167.46120296176,19.9648,20.02,19.9097,20.01,111167.4612
2007-07-17 11:20:00,39.91,39.92,39.83,39.89,106805.96409372149,20.01,20.015,19.9698,19.9999,106805.9641
2007-07-17 11:30:00,39.89,39.91,39.85,39.85,59032.35622274064,19.9999,20.01,19.9799,19.9799,59032.3562
2007-07-17 11:40:00,39.86,39.92,39.86,39.89,67653.92027589005,19.9849,20.015,19.9849,19.9999,67653.9203
2007-07-17 11:50:00,39.89,39.91,39.87,39.91,100415.8636778578,19.9999,20.01,19.9899,20.01,100415.8637
2007-07-17 12:00:00,39.91,40.0,39.88,39.98,206207.5261182676,20.01,20.0551,19.9949,20.045,206207.5261
2007-07-17 12:10:00,39.98,40.0,39.84,39.91,80231.26077695507,20.045,20.0551,19.9749,20.01,80231.2608
2007-07-17 12:20:00,39.9,39.98,39.89,39.89,93112.8917740136,20.0049,20.045,19.9999,19.9999,93112.8918
2007-07-17 12:30:00,39.9,39.9,39.79,39.8,51932.24464955878,20.0049,20.0049,19.9498,19.9548,51932.2446
2007-07-17 12:40:00,39.81,39.9,39.8,39.85,74246.88102241607,19.9598,20.0049,19.9548,19.9799,74246.881
2007-07-17 12:50:00,39.85,39.88,39.64,39.72,150218.074855462,19.9799,19.9949,19.8746,19.9147,150218.0749
2007-07-17 13:00:00,39.69,39.83,39.63,39.76,114311.796328228,19.8996,19.9698,19.8696,19.9347,114311.7963
2007-07-17 13:10:00,39.77,39.85,39.76,39.85,67146.7694492342,19.9398,19.9799,19.9347,19.9799,67146.7694
2007-07-17 13:20:00,39.86,39.92,39.86,39.89,63596.71366264327,19.9849,20.015,19.9849,19.9999,63596.7137
2007-07-17 13:30:00,39.9,39.95,39.85,39.93,48280.75869763668,20.0049,20.03,19.9799,20.02,48280.7587
2007-07-17 13:40:00,39.93,39.94,39.82,39.82,47266.45704432498,20.02,20.025,19.9648,19.9648,47266.457
2007-07-17 13:50:00,39.82,39.86,39.77,39.78,51425.09382290293,19.9648,19.9849,19.9398,19.9448,51425.0938
2007-07-17 14:00:00,39.78,39.84,39.75,39.75,50207.9318389289,19.9448,19.9749,19.9297,19.9297,50207.9318
2007-07-17 14:10:00,39.75,39.8,39.74,39.76,50309.36200426007,19.9297,19.9548,19.9247,19.9347,50309.362
2007-07-17 14:20:00,39.77,39.79,39.74,39.75,44020.69175372756,19.9398,19.9498,19.9247,19.9297,44020.6918
2007-07-17 14:30:00,39.75,39.8,39.75,39.75,47266.45704432498,19.9297,19.9548,19.9297,19.9297,47266.457
2007-07-17 14:40:00,39.76,39.79,39.76,39.77,39862.05497514961,19.9347,19.9498,19.9347,19.9398,39862.055
2007-07-17 14:50:00,39.78,39.81,39.75,39.79,43919.26158839639,19.9448,19.9598,19.9297,19.9498,43919.2616
2007-07-17 15:00:00,39.79,39.79,39.7,39.74,50613.65250025358,19.9498,19.9498,19.9047,19.9247,50613.6525
2007-07-17 15:10:00,39.74,39.77,39.74,39.75,46556.4458870068,19.9247,19.9398,19.9247,19.9297,46556.4459
2007-07-17 15:20:00,39.74,39.76,39.64,39.71,82868.44507556547,19.9247,19.9347,19.8746,19.9097,82868.4451
2007-07-17 15:30:00,39.71,39.71,39.58,39.6,82665.58474490313,19.9097,19.9097,19.8445,19.8545,82665.5847
2007-07-17 15:40:00,39.6,39.6,39.53,39.58,106400.2434323968,19.8545,19.8545,19.8194,19.8445,106400.2434
2007-07-17 15:50:00,39.58,39.62,39.55,39.58,144639.4157622477,19.8445,19.8646,19.8295,19.8445,144639.4158
2007-07-18 09:30:00,39.44,39.67,39.32,39.6,113297.49467491632,19.7743,19.8896,19.7141,19.8545,113297.4947
2007-07-18 09:40:00,39.61,39.67,39.52,39.64,100010.14301653313,19.8595,19.8896,19.8144,19.8746,100010.143
2007-07-18 09:50:00,39.64,39.72,39.6,39.64,70798.2554011563,19.8746,19.9147,19.8545,19.8746,70798.2554
2007-07-18 10:00:00,39.64,39.77,39.59,39.6,121310.47773607873,19.8746,19.9398,19.8495,19.8545,121310.4777
2007-07-18 10:10:00,39.6,39.71,39.57,39.71,240288.06166954053,19.8545,19.9097,19.8395,19.9097,240288.0617
2007-07-18 10:20:00,39.71,39.89,39.69,39.87,88852.82483010448,19.9097,19.9999,19.8996,19.9899,88852.8248
2007-07-18 10:30:00,39.86,40.0,39.81,39.96,165229.7393244751,19.9849,20.0551,19.9598,20.035,165229.7393
2007-07-18 10:40:00,39.95,39.99,39.89,39.98,426006.69439091184,20.03,20.0501,19.9999,20.045,426006.6944
2007-07-18 10:50:00,40.0,40.02,39.9,39.99,255198.29597322244,20.0551,20.0651,20.0049,20.0501,255198.296
2007-07-18 11:00:00,39.98,39.99,39.96,39.97,70798.2554011563,20.045,20.0501,20.035,20.04,70798.2554
2007-07-18 11:10:00,39.97,40.1,39.95,40.03,96257.22689927983,20.04,20.1052,20.03,20.0701,96257.2269
2007-07-18 11:20:00,40.02,40.03,39.91,39.96,81955.57358758495,20.0651,20.0701,20.01,20.035,81955.5736
2007-07-18 11:30:00,39.97,39.99,39.85,39.95,98285.83020590324,20.04,20.0501,19.9799,20.03,98285.8302
2007-07-18 11:40:00,39.96,40.01,39.93,39.93,79419.8194543057,20.035,20.0601,20.02,20.02,79419.8195
2007-07-18 11:50:00,39.94,39.96,39.89,39.95,54873.71944416269,20.025,20.035,19.9999,20.03,54873.7194
2007-07-18 12:00:00,39.95,40.07,39.91,40.02,91895.72979003956,20.03,20.0902,20.01,20.0651,91895.7298
2007-07-18 12:10:00,40.02,40.05,39.75,39.77,98894.41119789024,20.0651,20.0801,19.9297,19.9398,98894.4112
2007-07-18 12:20:00,39.77,39.89,39.67,39.74,104777.36078709808,19.9398,19.9999,19.8896,19.9247,104777.3608
2007-07-18 12:30:00,39.75,39.79,39.71,39.78,66842.47895324069,19.9297,19.9498,19.9097,19.9448,66842.479
2007-07-18 12:40:00,39.78,39.93,39.78,39.93,131656.354599858,19.9448,20.02,19.9448,20.02,131656.3546
2007-07-18 12:50:00,39.93,39.93,39.86,39.88,75869.76366771478,20.02,20.02,19.9849,19.9949,75869.7637
2007-07-18 13:00:00,39.9,39.93,39.85,39.88,63901.00415863678,20.0049,20.02,19.9799,19.9949,63901.0042
2007-07-18 13:10:00,39.88,39.93,39.84,39.92,117963.28228015012,19.9949,20.02,19.9749,20.015,117963.2823
2007-07-18 13:20:00,39.91,39.95,39.87,39.93,67146.7694492342,20.01,20.03,19.9899,20.02,67146.7694
2007-07-18 13:30:00,39.94,40.03,39.93,40.0,60756.66903337053,20.025,20.0701,20.02,20.0551,60756.669
2007-07-18 13:40:00,40.0,40.03,39.98,40.02,30733.34009534436,20.0551,20.0701,20.045,20.0651,30733.3401
2007-07-18 13:50:00,40.02,40.03,39.97,39.97,58220.91490009129,20.0651,20.0701,20.04,20.04,58220.9149
2007-07-18 14:00:00,39.98,40.03,39.97,40.01,43817.83142306522,20.045,20.0701,20.04,20.0601,43817.8314
2007-07-18 14:10:00,40.01,40.04,39.97,40.02,64915.30581194847,20.0601,20.0751,20.04,20.0651,64915.3058
2007-07-18 14:20:00,40.02,40.03,39.93,39.98,43614.97109240288,20.0651,20.0701,20.02,20.045,43614.9711
2007-07-18 14:30:00,39.97,40.03,39.94,39.96,49396.49051627954,20.04,20.0701,20.025,20.035,49396.4905
2007-07-18 14:40:00,39.97,40.02,39.94,39.99,57815.194238766606,20.04,20.0651,20.025,20.0501,57815.1942
2007-07-18 14:50:00,39.99,40.03,39.95,40.01,68262.50126787707,20.0501,20.0701,20.03,20.0601,68262.5013
2007-07-18 15:00:00,40.02,40.03,39.94,40.0,48585.04919363018,20.0651,20.0701,20.025,20.0551,48585.0492
2007-07-18 15:10:00,40.01,40.02,39.95,39.97,70595.39507049396,20.0601,20.0651,20.03,20.04,70595.3951
2007-07-18 15:20:00,39.96,40.03,39.93,39.98,117456.13145349426,20.035,20.0701,20.02,20.045,117456.1315
2007-07-18 15:30:00,39.97,40.16,39.96,40.1,111471.75169895528,20.04,20.1353,20.035,20.1052,111471.7517
2007-07-18 15:40:00,40.11,40.21,40.04,40.19,121919.05872806572,20.1102,20.1604,20.0751,20.1503,121919.0587
2007-07-18 15:50:00,40.19,40.41,40.18,40.38,421645.1972816716,20.1503,20.2606,20.1453,20.2456,421645.1973
2007-07-19 09:30:00,40.29,40.71,40.18,40.6,281671.56912465766,20.2005,20.4111,20.1453,20.3559,281671.5691
2007-07-19 09:40:00,40.58,40.76,40.55,40.68,209960.44223552084,20.3459,20.4361,20.3308,20.396,209960.4422
2007-07-19 09:50:00,40.68,40.85,40.67,40.83,155188.15295668933,20.396,20.4812,20.391,20.4712,155188.153
2007-07-19 10:00:00,40.83,40.9,40.81,40.9,143320.82361294248,20.4712,20.5063,20.4612,20.5063,143320.8236
2007-07-19 10:10:00,40.89,40.9,40.87,40.9,80535.55127294858,20.5013,20.5063,20.4913,20.5063,80535.5513
2007-07-19 10:20:00,40.9,40.9,40.84,40.89,156506.74510599452,20.5063,20.5063,20.4762,20.5013,156506.7451
2007-07-19 10:30:00,40.88,40.98,40.87,40.92,168678.36494573485,20.4963,20.5464,20.4913,20.5163,168678.3649
2007-07-19 10:40:00,40.92,40.94,40.79,40.79,99908.71285120194,20.5163,20.5264,20.4512,20.4512,99908.7129
2007-07-19 10:50:00,40.79,40.85,40.74,40.74,67856.78060655239,20.4512,20.4812,20.4261,20.4261,67856.7806
2007-07-19 11:00:00,40.74,40.76,40.63,40.65,65321.02647327315,20.4261,20.4361,20.3709,20.381,65321.0265
2007-07-19 11:10:00,40.64,40.78,40.63,40.78,37529.16117253271,20.376,20.4461,20.3709,20.4461,37529.1612
2007-07-19 11:20:00,40.78,40.82,40.69,40.71,54265.13845217568,20.4461,20.4662,20.401,20.4111,54265.1385
2007-07-19 11:30:00,40.7,40.77,40.69,40.73,47469.31737498733,20.406,20.4411,20.401,20.4211,47469.3174
2007-07-19 11:40:00,40.74,40.81,40.67,40.8,52946.54630287048,20.4261,20.4612,20.391,20.4562,52946.5463
2007-07-19 11:50:00,40.79,40.81,40.78,40.78,23430.36819150015,20.4512,20.4612,20.4461,20.4461,23430.3682
2007-07-19 12:00:00,40.78,40.82,40.73,40.81,45034.993407039256,20.4461,20.4662,20.4211,20.4612,45034.9934
2007-07-19 12:10:00,40.81,40.88,40.8,40.85,47773.60787098083,20.4612,20.4963,20.4562,20.4812,47773.6079
2007-07-19 12:20:00,40.85,40.89,40.83,40.85,34283.395881935285,20.4812,20.5013,20.4712,20.4812,34283.3959
2007-07-19 12:30:00,40.85,40.88,40.76,40.88,42093.518612435335,20.4812,20.4963,20.4361,20.4963,42093.5186
2007-07-19 12:40:00,40.87,40.9,40.85,40.9,50816.51283091591,20.4913,20.5063,20.4812,20.5063,50816.5128
2007-07-19 12:50:00,40.88,40.94,40.88,40.94,110356.0198803124,20.4963,20.5264,20.4963,20.5264,110356.0199
2007-07-19 13:00:00,40.93,40.94,40.84,40.84,106805.96409372149,20.5214,20.5264,20.4762,20.4762,106805.9641
2007-07-19 13:10:00,40.83,40.85,40.75,40.79,84897.04838218886,20.4712,20.4812,20.4311,20.4512,84897.0484
2007-07-19 13:20:00,40.8,40.82,40.78,40.8,16533.116948980627,20.4562,20.4662,20.4461,20.4562,16533.1169
2007-07-19 13:30:00,40.8,40.84,40.79,40.82,35804.84836190283,20.4562,20.4762,20.4512,20.4662,35804.8484
2007-07-19 13:40:00,40.81,40.9,40.81,40.89,39557.7644791561,20.4612,20.5063,20.4612,20.5013,39557.7645
2007-07-19 13:50:00,40.89,40.9,40.86,40.89,43310.68059640937,20.5013,20.5063,20.4863,20.5013,43310.6806
2007-07-19 14:00:00,40.89,40.9,40.83,40.89,55482.30043614971,20.5013,20.5063,20.4712,20.5013,55482.3004
2007-07-19 14:10:00,40.9,40.9,40.81,40.83,53960.847956182166,20.5063,20.5063,20.4612,20.4712,53960.848
2007-07-19 14:20:00,40.84,40.88,40.77,40.8,108631.70706968252,20.4762,20.4963,20.4411,20.4562,108631.7071
2007-07-19 14:30:00,40.8,40.81,40.78,40.8,32660.513236636576,20.4562,20.4612,20.4461,20.4562,32660.5132
2007-07-19 14:40:00,40.8,40.88,40.79,40.86,46759.30621766914,20.4562,20.4963,20.4512,20.4863,46759.3062
2007-07-19 14:50:00,40.86,40.86,40.72,40.77,88548.53433411097,20.4863,20.4863,20.4161,20.4411,88548.5343
2007-07-19 15:00:00,40.76,40.9,40.74,40.86,107718.835581702,20.4361,20.5063,20.4261,20.4863,107718.8356
2007-07-19 15:10:00,40.87,40.87,40.82,40.85,66132.46779592251,20.4913,20.4913,20.4662,20.4812,66132.4678
2007-07-19 15:20:00,40.85,40.88,40.81,40.88,93518.61243533828,20.4812,20.4963,20.4612,20.4963,93518.6124
2007-07-19 15:30:00,40.89,40.9,40.82,40.84,64712.44548128614,20.5013,20.5063,20.4662,20.4762,64712.4455
2007-07-19 15:40:00,40.83,40.86,40.79,40.8,97981.53970990972,20.4712,20.4863,20.4512,20.4562,97981.5397
2007-07-19 15:50:00,40.81,40.89,40.81,40.87,127599.14798661122,20.4612,20.5013,20.4612,20.4913,127599.148
2007-07-20 09:30:00,40.85,40.85,40.42,40.42,514960.9493863475,20.4812,20.4812,20.2657,20.2657,514960.9494
2007-07-20 09:40:00,40.42,40.61,40.42,40.45,104878.79095242923,20.2657,20.3609,20.2657,20.2807,104878.791
2007-07-20 09:50:00,40.45,40.45,40.13,40.21,90374.27731007202,20.2807,20.2807,20.1203,20.1604,90374.2773
2007-07-20 10:00:00,40.21,40.24,40.09,40.23,82969.87524089664,20.1604,20.1754,20.1002,20.1704,82969.8752
2007-07-20 10:10:00,40.22,40.3,40.19,40.27,74246.88102241607,20.1654,20.2055,20.1503,20.1904,74246.881
2007-07-20 10:20:00,40.26,40.27,40.07,40.1,105487.37194441629,20.1854,20.1904,20.0902,20.1052,105487.3719
2007-07-20 10:30:00,40.12,40.15,39.96,40.06,55786.59093214322,20.1152,20.1303,20.035,20.0852,55786.5909
2007-07-20 10:40:00,40.06,40.1,39.94,40.0,47672.17770564966,20.0852,20.1052,20.025,20.0551,47672.1777
2007-07-20 10:50:00,39.99,39.99,39.8,39.8,79521.24961963687,20.0501,20.0501,19.9548,19.9548,79521.2496
2007-07-20 11:00:00,39.81,39.92,39.78,39.83,104980.22111776042,19.9598,20.015,19.9448,19.9698,104980.2211
2007-07-20 11:10:00,39.83,39.84,39.61,39.63,87027.08185414343,19.9698,19.9749,19.8595,19.8696,87027.0819
2007-07-20 11:20:00,39.63,39.65,39.48,39.52,177198.4988335531,19.8696,19.8796,19.7944,19.8144,177198.4988
2007-07-20 11:30:00,39.53,39.59,39.51,39.53,72928.28887311087,19.8194,19.8495,19.8094,19.8194,72928.2889
2007-07-20 11:40:00,39.54,39.62,39.54,39.56,52033.67481488995,19.8244,19.8646,19.8244,19.8345,52033.6748
2007-07-20 11:50:00,39.55,39.6,39.52,39.57,269601.3794502485,19.8295,19.8545,19.8144,19.8395,269601.3795
2007-07-20 12:00:00,39.57,39.65,39.5,39.59,72116.8475504615,19.8395,19.8796,19.8044,19.8495,72116.8476
2007-07-20 12:10:00,39.59,39.65,39.55,39.59,46150.72522568212,19.8495,19.8796,19.8295,19.8495,46150.7252
2007-07-20 12:20:00,39.58,39.72,39.57,39.72,51830.81448422761,19.8445,19.9147,19.8395,19.9147,51830.8145
2007-07-20 12:30:00,39.73,39.74,39.6,39.64,51526.5239882341,19.9197,19.9247,19.8545,19.8746,51526.524
2007-07-20 12:40:00,39.64,39.69,39.61,39.62,39354.90414849376,19.8746,19.8996,19.8595,19.8646,39354.9041
2007-07-20 12:50:00,39.61,39.65,39.55,39.61,46962.16654833147,19.8595,19.8796,19.8295,19.8595,46962.1665
2007-07-20 13:00:00,39.62,39.67,39.61,39.65,21300.3347195456,19.8646,19.8896,19.8595,19.8796,21300.3347
2007-07-20 13:10:00,39.64,39.75,39.64,39.74,33776.24505527944,19.8746,19.9297,19.8746,19.9247,33776.2451
2007-07-20 13:20:00,39.75,39.76,39.67,39.69,58018.05456942895,19.9297,19.9347,19.8896,19.8996,58018.0546
2007-07-20 13:30:00,39.69,39.89,39.67,39.86,47773.60787098083,19.8996,19.9999,19.8896,19.9849,47773.6079
2007-07-20 13:40:00,39.87,39.87,39.73,39.81,48382.18886296784,19.9899,19.9899,19.9197,19.9598,48382.1889
2007-07-20 13:50:00,39.8,39.87,39.74,39.74,36514.85951922102,19.9548,19.9899,19.9247,19.9247,36514.8595
2007-07-20 14:00:00,39.73,39.98,39.68,39.92,86012.78020083172,19.9197,20.045,19.8946,20.015,86012.7802
2007-07-20 14:10:00,39.91,39.96,39.84,39.95,67856.78060655239,20.01,20.035,19.9749,20.03,67856.7806
2007-07-20 14:20:00,39.96,40.01,39.83,39.87,58525.2053960848,20.035,20.0601,19.9698,19.9899,58525.2054
2007-07-20 14:30:00,39.86,39.88,39.75,39.76,46962.16654833147,19.9849,19.9949,19.9297,19.9347,46962.1665
2007-07-20 14:40:00,39.77,39.87,39.75,39.85,53352.26696419515,19.9398,19.9899,19.9297,19.9799,53352.267
2007-07-20 14:50:00,39.86,39.96,39.85,39.94,71305.40622781216,19.9849,20.035,19.9799,20.025,71305.4062
2007-07-20 15:00:00,39.94,39.97,39.88,39.88,87331.37235013692,20.025,20.04,19.9949,19.9949,87331.3724
2007-07-20 15:10:00,39.88,39.88,39.78,39.8,49295.06035094837,19.9949,19.9949,19.9448,19.9548,49295.0604
2007-07-20 15:20:00,39.8,39.86,39.77,39.8,64813.87564661731,19.9548,19.9849,19.9398,19.9548,64813.8756
2007-07-20 15:30:00,39.8,39.8,39.62,39.64,149609.493863475,19.9548,19.9548,19.8646,19.8746,149609.4939
2007-07-20 15:40:00,39.64,39.7,39.63,39.68,200527.43685972207,19.8746,19.9047,19.8696,19.8946,200527.4369
2007-07-20 15:50:00,39.68,39.72,39.62,39.68,246779.59225073532,19.8946,19.9147,19.8646,19.8946,246779.5923
2007-07-23 09:30:00,40.02,40.3,39.71,40.24,113601.78517090985,20.0651,20.2055,19.9097,20.1754,113601.7852
2007-07-23 09:40:00,40.24,40.52,40.22,40.52,124759.10335733848,20.1754,20.3158,20.1654,20.3158,124759.1034
2007-07-23 09:50:00,40.54,40.59,40.41,40.41,89664.26615275383,20.3258,20.3509,20.2606,20.2606,89664.2662
2007-07-23 10:00:00,40.41,40.43,40.27,40.35,197687.39223044933,20.2606,20.2707,20.1904,20.2306,197687.3922
2007-07-23 10:10:00,40.34,40.41,40.26,40.26,126889.13682929304,20.2255,20.2606,20.1854,20.1854,126889.1368
2007-07-23 10:20:00,40.26,40.26,40.14,40.18,74551.17151840958,20.1854,20.1854,20.1253,20.1453,74551.1715
2007-07-23 10:30:00,40.18,40.22,40.12,40.18,124657.6731920073,20.1453,20.1654,20.1152,20.1453,124657.6732
2007-07-23 10:40:00,40.19,40.4,40.18,40.38,120600.46657876052,20.1503,20.2556,20.1453,20.2456,120600.4666
2007-07-23 10:50:00,40.39,40.54,40.38,40.54,82462.7244142408,20.2506,20.3258,20.2456,20.3258,82462.7244
2007-07-23 11:00:00,40.54,40.56,40.42,40.43,68769.65209453291,20.3258,20.3358,20.2657,20.2707,68769.6521
2007-07-23 11:10:00,40.41,40.51,40.41,40.46,149406.63353281264,20.2606,20.3108,20.2606,20.2857,149406.6335
2007-07-23 11:20:00,40.47,40.49,40.34,40.49,100111.57318186428,20.2907,20.3007,20.2255,20.3007,100111.5732
2007-07-23 11:30:00,40.48,40.52,40.42,40.42,45846.43472968861,20.2957,20.3158,20.2657,20.2657,45846.4347
2007-07-23 11:40:00,40.42,40.44,40.38,40.41,26676.13348209757,20.2657,20.2757,20.2456,20.2606,26676.1335
2007-07-23 11:50:00,40.41,40.47,40.39,40.43,41383.50745511715,20.2606,20.2907,20.2506,20.2707,41383.5075
2007-07-23 12:00:00,40.43,40.44,40.37,40.37,49700.78101227305,20.2707,20.2757,20.2406,20.2406,49700.781
2007-07-23 12:10:00,40.38,40.42,40.35,40.36,49599.35084694188,20.2456,20.2657,20.2306,20.2356,49599.3508
2007-07-23 12:20:00,40.36,40.37,40.33,40.37,56800.89258545492,20.2356,20.2406,20.2205,20.2406,56800.8926
2007-07-23 12:30:00,40.37,40.41,40.34,40.41,55888.02109747439,20.2406,20.2606,20.2255,20.2606,55888.0211
2007-07-23 12:40:00,40.41,40.42,40.37,40.39,63698.14382797444,20.2606,20.2657,20.2406,20.2506,63698.1438
2007-07-23 12:50:00,40.39,40.43,40.33,40.4,66538.18845724719,20.2506,20.2707,20.2205,20.2556,66538.1885
2007-07-23 13:00:00,40.39,40.4,40.3,40.31,50106.501673597726,20.2506,20.2556,20.2055,20.2105,50106.5017
2007-07-23 13:10:00,40.3,40.34,40.28,40.31,51425.09382290293,20.2055,20.2255,20.1955,20.2105,51425.0938
2007-07-23 13:20:00,40.32,40.38,40.29,40.34,60452.378537377015,20.2155,20.2456,20.2005,20.2255,60452.3785
2007-07-23 13:30:00,40.33,40.34,40.3,40.34,40876.3566284613,20.2205,20.2255,20.2055,20.2255,40876.3566
2007-07-23 13:40:00,40.34,40.34,40.3,40.33,27690.435135409272,20.2255,20.2255,20.2055,20.2205,27690.4351
2007-07-23 13:50:00,40.33,40.36,40.31,40.36,31341.92108733137,20.2205,20.2356,20.2105,20.2356,31341.9211
2007-07-23 14:00:00,40.37,40.4,40.31,40.31,76579.77482503296,20.2406,20.2556,20.2105,20.2105,76579.7748
2007-07-23 14:10:00,40.3,40.4,40.28,40.37,100923.01450451365,20.2055,20.2556,20.1955,20.2406,100923.0145
2007-07-23 14:20:00,40.38,40.43,40.35,40.37,48889.339689623695,20.2456,20.2707,20.2306,20.2406,48889.3397
2007-07-23 14:30:00,40.38,40.45,40.38,40.42,35297.69753524698,20.2456,20.2807,20.2456,20.2657,35297.6975
2007-07-23 14:40:00,40.41,40.49,40.38,40.43,49802.21117760422,20.2606,20.3007,20.2456,20.2707,49802.2112
2007-07-23 14:50:00,40.42,40.42,40.37,40.38,34181.96571660412,20.2657,20.2657,20.2406,20.2456,34181.9657
2007-07-23 15:00:00,40.38,40.4,40.27,40.31,53047.97646820165,20.2456,20.2556,20.1904,20.2105,53047.9765
2007-07-23 15:10:00,40.31,40.32,40.23,40.27,51425.09382290293,20.2105,20.2155,20.1704,20.1904,51425.0938
2007-07-23 15:20:00,40.28,40.33,40.26,40.3,56293.74175879906,20.1955,20.2205,20.1854,20.2055,56293.7418
2007-07-23 15:30:00,40.31,40.31,40.21,40.23,74855.46201440308,20.2105,20.2105,20.1604,20.1704,74855.462
2007-07-23 15:40:00,40.23,40.29,40.16,40.16,111978.90252561112,20.1704,20.2005,20.1353,20.1353,111978.9025
2007-07-23 15:50:00,40.17,40.24,40.16,40.24,122121.91905872806,20.1403,20.1754,20.1353,20.1754,122121.9191
2007-07-24 09:30:00,39.98,40.41,39.68,39.98,160361.09138857896,20.045,20.2606,19.8946,20.045,160361.0914
2007-07-24 09:40:00,39.95,40.0,39.67,39.67,127193.42732528654,20.03,20.0551,19.8896,19.8896,127193.4273
2007-07-24 09:50:00,39.67,39.84,39.56,39.68,98894.41119789024,19.8896,19.9749,19.8345,19.8946,98894.4112
2007-07-24 10:00:00,39.68,39.89,39.65,39.84,224972.10670453392,19.8946,19.9999,19.8796,19.9749,224972.1067
2007-07-24 10:10:00,39.85,40.02,39.83,40.0,121716.1983974034,19.9799,20.0651,19.9698,20.0551,121716.1984
2007-07-24 10:20:00,39.99,40.0,39.93,39.97,33066.233897961254,20.0501,20.0551,20.02,20.04,33066.2339
2007-07-24 10:30:00,39.97,40.05,39.85,40.04,45136.423572370426,20.04,20.0801,19.9799,20.0751,45136.4236
2007-07-24 10:40:00,40.04,40.17,40.01,40.03,49193.6301856172,20.0751,20.1403,20.0601,20.0701,49193.6302
2007-07-24 10:50:00,40.04,40.1,40.0,40.08,27994.72563140278,20.0751,20.1052,20.0551,20.0952,27994.7256
2007-07-24 11:00:00,40.07,40.09,40.02,40.07,33167.664063292425,20.0902,20.1002,20.0651,20.0902,33167.6641
2007-07-24 11:10:00,40.09,40.11,39.98,40.07,40572.06613246779,20.1002,20.1102,20.045,20.0902,40572.0661
2007-07-24 11:20:00,40.05,40.07,39.94,40.02,54467.99878283802,20.0801,20.0902,20.025,20.0651,54467.9988
2007-07-24 11:30:00,40.01,40.03,39.93,39.99,31037.630591337864,20.0601,20.0701,20.02,20.0501,31037.6306
2007-07-24 11:40:00,40.0,40.03,39.9,39.98,41586.36778577949,20.0551,20.0701,20.0049,20.045,41586.3678
2007-07-24 11:50:00,40.0,40.03,39.91,39.99,111877.47236027996,20.0551,20.0701,20.01,20.0501,111877.4724
2007-07-24 12:00:00,39.99,39.99,39.91,39.97,64915.30581194847,20.0501,20.0501,20.01,20.04,64915.3058
2007-07-24 12:10:00,39.97,40.07,39.92,40.03,41789.22811644183,20.04,20.0902,20.015,20.0701,41789.2281
2007-07-24 12:20:00,40.02,40.15,40.0,40.15,35804.84836190283,20.0651,20.1303,20.0551,20.1303,35804.8484
2007-07-24 12:30:00,40.15,40.25,40.14,40.21,51627.95415356527,20.1303,20.1804,20.1253,20.1604,51627.9542
2007-07-24 12:40:00,40.21,40.25,40.18,40.2,37022.010345876864,20.1604,20.1804,20.1453,20.1553,37022.0103
2007-07-24 12:50:00,40.2,40.33,40.18,40.22,71913.98721979916,20.1553,20.2205,20.1453,20.1654,71913.9872
2007-07-24 13:00:00,40.22,40.27,40.16,40.27,35500.55786590932,20.1654,20.1904,20.1353,20.1904,35500.5579
2007-07-24 13:10:00,40.28,40.29,40.12,40.14,31950.50207931839,20.1955,20.2005,20.1152,20.1253,31950.5021
2007-07-24 13:20:00,40.14,40.2,40.08,40.1,23734.658687493666,20.1253,20.1553,20.0952,20.1052,23734.6587
2007-07-24 13:30:00,40.09,40.18,40.08,40.12,28907.597119383303,20.1002,20.1453,20.0952,20.1152,28907.5971
2007-07-24 13:40:00,40.13,40.2,40.05,40.13,44730.702911045744,20.1203,20.1553,20.0801,20.1203,44730.7029
2007-07-24 13:50:00,40.11,40.14,39.96,40.13,53453.69712952632,20.1102,20.1253,20.035,20.1203,53453.6971
2007-07-24 14:00:00,40.12,40.12,39.94,40.01,47469.31737498733,20.1152,20.1152,20.025,20.0601,47469.3174
2007-07-24 14:10:00,40.01,40.05,39.89,39.9,50917.94299624708,20.0601,20.0801,19.9999,20.0049,50917.943
2007-07-24 14:20:00,39.9,40.03,39.89,40.01,41484.93762044832,20.0049,20.0701,19.9999,20.0601,41484.9376
2007-07-24 14:30:00,40.02,40.03,39.88,39.89,65016.73597727964,20.0651,20.0701,19.9949,19.9999,65016.736
2007-07-24 14:40:00,39.89,40.01,39.86,39.98,67248.19961456537,19.9999,20.0601,19.9849,20.045,67248.1996
2007-07-24 14:50:00,39.98,39.99,39.84,39.87,98387.2603712344,20.045,20.0501,19.9749,19.9899,98387.2604
2007-07-24 15:00:00,39.85,39.9,39.75,39.8,167156.91246576732,19.9799,20.0049,19.9297,19.9548,167156.9125
2007-07-24 15:10:00,39.8,39.9,39.75,39.87,108733.1372350137,19.9548,20.0049,19.9297,19.9899,108733.1372
2007-07-24 15:20:00,39.87,39.92,39.72,39.72,130033.47195455928,19.9899,20.015,19.9147,19.9147,130033.472
2007-07-24 15:30:00,39.72,39.81,39.58,39.6,168475.5046150725,19.9147,19.9598,19.8445,19.8545,168475.5046
2007-07-24 15:40:00,39.59,39.68,39.53,39.66,172837.0017243128,19.8495,19.8946,19.8194,19.8846,172837.0017
2007-07-24 15:50:00,39.66,39.72,39.6,39.61,263008.4187037225,19.8846,19.9147,19.8545,19.8595,263008.4187
2007-07-25 09:30:00,39.8,39.92,39.52,39.62,106704.5339283903,19.9548,20.015,19.8144,19.8646,106704.5339
2007-07-25 09:40:00,39.62,39.75,39.59,39.69,98590.12070189674,19.8646,19.9297,19.8495,19.8996,98590.1207
2007-07-25 09:50:00,39.69,39.77,39.54,39.58,68161.0711025459,19.8996,19.9398,19.8244,19.8445,68161.0711
2007-07-25 10:00:00,39.56,39.57,39.29,39.4,422963.7894309768,19.8345,19.8395,19.6991,19.7542,422963.7894
2007-07-25 10:10:00,39.4,39.46,39.37,39.4,179125.67197484532,19.7542,19.7843,19.7392,19.7542,179125.672
2007-07-25 10:20:00,39.41,39.41,39.29,39.39,153159.54965006592,19.7593,19.7593,19.6991,19.7492,153159.5497
2007-07-25 10:30:00,39.38,39.39,39.05,39.05,138046.45501572167,19.7442,19.7492,19.5788,19.5788,138046.455
2007-07-25 10:40:00,39.07,39.14,38.79,38.87,208641.85008621565,19.5888,19.6239,19.4484,19.4885,208641.8501
2007-07-25 10:50:00,38.87,39.07,38.84,38.92,185211.48189471549,19.4885,19.5888,19.4735,19.5136,185211.4819
2007-07-25 11:00:00,38.92,39.15,38.86,38.99,75058.32234506542,19.5136,19.6289,19.4835,19.5487,75058.3223
2007-07-25 11:10:00,38.97,38.99,38.8,38.87,80535.55127294858,19.5387,19.5487,19.4534,19.4885,80535.5513
2007-07-25 11:20:00,38.86,39.03,38.86,39.02,72319.70788112385,19.4835,19.5687,19.4835,19.5637,72319.7079
2007-07-25 11:30:00,39.03,39.16,38.95,39.04,61669.54052135105,19.5687,19.6339,19.5286,19.5738,61669.5405
2007-07-25 11:40:00,39.04,39.07,39.0,39.05,29820.46860736383,19.5738,19.5888,19.5537,19.5788,29820.4686
2007-07-25 11:50:00,39.05,39.11,39.02,39.02,38137.742164519725,19.5788,19.6088,19.5637,19.5637,38137.7422
2007-07-25 12:00:00,39.02,39.14,38.97,39.01,135916.42154376712,19.5637,19.6239,19.5387,19.5587,135916.4215
2007-07-25 12:10:00,39.03,39.03,38.86,38.93,58930.92605740947,19.5687,19.5687,19.4835,19.5186,58930.9261
2007-07-25 12:20:00,38.92,39.05,38.92,38.99,49599.35084694188,19.5136,19.5788,19.5136,19.5487,49599.3508
2007-07-25 12:30:00,39.0,39.05,38.94,38.94,46556.4458870068,19.5537,19.5788,19.5236,19.5236,46556.4459
2007-07-25 12:40:00,38.96,38.97,38.86,38.9,63190.9930013186,19.5336,19.5387,19.4835,19.5036,63190.993
2007-07-25 12:50:00,38.89,38.9,38.81,38.86,51019.37316157825,19.4985,19.5036,19.4584,19.4835,51019.3732
2007-07-25 13:00:00,38.86,38.87,38.81,38.84,35804.84836190283,19.4835,19.4885,19.4584,19.4735,35804.8484
2007-07-25 13:10:00,38.84,38.84,38.64,38.68,94228.62359265646,19.4735,19.4735,19.3732,19.3933,94228.6236
2007-07-25 13:20:00,38.68,38.68,38.45,38.45,157825.33725529973,19.3933,19.3933,19.2779,19.2779,157825.3373
2007-07-25 13:30:00,38.46,38.52,38.4,38.43,142407.95212496197,19.283,19.313,19.2529,19.2679,142407.9521
2007-07-25 13:40:00,38.45,38.48,38.37,38.45,80434.12110761741,19.2779,19.293,19.2378,19.2779,80434.1211
2007-07-25 13:50:00,38.45,38.46,38.33,38.35,85099.9087128512,19.2779,19.283,19.2178,19.2278,85099.9087
2007-07-25 14:00:00,38.35,38.45,38.31,38.41,140176.48848767622,19.2278,19.2779,19.2077,19.2579,140176.4885
2007-07-25 14:10:00,38.42,38.47,38.34,38.45,83882.74672887717,19.2629,19.288,19.2228,19.2779,83882.7467
2007-07-25 14:20:00,38.45,38.46,38.36,38.4,84592.75788619535,19.2779,19.283,19.2328,19.2529,84592.7579
2007-07-25 14:30:00,38.38,38.43,38.34,38.39,104168.77979511108,19.2428,19.2679,19.2228,19.2479,104168.7798
2007-07-25 14:40:00,38.4,38.52,38.35,38.48,70595.39507049396,19.2529,19.313,19.2278,19.293,70595.3951
2007-07-25 14:50:00,38.47,38.52,38.41,38.44,79825.54011563039,19.288,19.313,19.2579,19.2729,79825.5401
2007-07-25 15:00:00,38.46,38.67,38.45,38.6,180545.6942894817,19.283,19.3882,19.2779,19.3531,180545.6943
2007-07-25 15:10:00,38.6,38.71,38.55,38.61,210974.7438888325,19.3531,19.4083,19.3281,19.3582,210974.7439
2007-07-25 15:20:00,38.61,38.65,38.45,38.52,215741.9616593975,19.3582,19.3782,19.2779,19.313,215741.9617
2007-07-25 15:30:00,38.53,38.6,38.42,38.45,211684.7550461508,19.3181,19.3531,19.2629,19.2779,211684.755
2007-07-25 15:40:00,38.44,38.51,38.43,38.48,139669.3376610204,19.2729,19.308,19.2679,19.293,139669.3377
2007-07-25 15:50:00,38.48,38.59,38.44,38.44,181661.4261081245,19.293,19.3481,19.2729,19.2729,181661.4261
2007-07-26 09:30:00,38.1,38.21,37.71,37.72,140075.05832234505,19.1025,19.1576,18.9069,18.9119,140075.0583
2007-07-26 09:40:00,37.73,37.82,37.59,37.76,221929.20174459883,18.9169,18.9621,18.8468,18.932,221929.2017
2007-07-26 09:50:00,37.75,37.93,37.64,37.92,168374.07444974134,18.927,19.0172,18.8718,19.0122,168374.0744
2007-07-26 10:00:00,37.92,38.01,37.88,38.01,159752.51039659194,19.0122,19.0573,18.9922,19.0573,159752.5104
2007-07-26 10:10:00,38.01,38.1,37.96,37.97,147073.73973019575,19.0573,19.1025,19.0323,19.0373,147073.7397
2007-07-26 10:20:00,37.97,38.0,37.71,37.8,221624.9112486053,19.0373,19.0523,18.9069,18.952,221624.9112
2007-07-26 10:30:00,37.81,37.86,37.76,37.78,130337.7624505528,18.9571,18.9821,18.932,18.942,130337.7625
2007-07-26 10:40:00,37.8,37.81,37.7,37.74,117151.84095750075,18.952,18.9571,18.9019,18.922,117151.841
2007-07-26 10:50:00,37.75,37.8,37.74,37.78,56395.17192413024,18.927,18.952,18.922,18.942,56395.1719
2007-07-26 11:00:00,37.78,37.79,37.66,37.72,157216.7562633127,18.942,18.947,18.8819,18.9119,157216.7563
2007-07-26 11:10:00,37.72,37.72,37.51,37.54,105183.08144842276,18.9119,18.9119,18.8066,18.8217,105183.0814
2007-07-26 11:20:00,37.55,37.62,37.48,37.5,67552.49011055888,18.8267,18.8618,18.7916,18.8016,67552.4901
2007-07-26 11:30:00,37.5,37.55,37.3,37.51,116441.82980018258,18.8016,18.8267,18.7014,18.8066,116441.8298
2007-07-26 11:40:00,37.51,37.66,37.49,37.6,61466.68019068871,18.8066,18.8819,18.7966,18.8518,61466.6802
2007-07-26 11:50:00,37.59,37.73,37.58,37.67,190181.5599959428,18.8468,18.9169,18.8417,18.8869,190181.56
2007-07-26 12:00:00,37.65,37.7,37.63,37.65,75362.61284105893,18.8768,18.9019,18.8668,18.8768,75362.6128
2007-07-26 12:10:00,37.64,37.67,37.5,37.67,81752.71325692261,18.8718,18.8869,18.8016,18.8869,81752.7133
2007-07-26 12:20:00,37.67,37.69,37.4,37.4,80636.98143827975,18.8869,18.8969,18.7515,18.7515,80636.9814
2007-07-26 12:30:00,37.41,37.46,37.13,37.22,158129.62775129324,18.7565,18.7816,18.6161,18.6612,158129.6278
2007-07-26 12:40:00,37.21,37.25,36.98,37.12,183081.4484227609,18.6562,18.6763,18.5409,18.6111,183081.4484
2007-07-26 12:50:00,37.12,37.19,37.0,37.08,138249.315346384,18.6111,18.6462,18.5509,18.5911,138249.3153
2007-07-26 13:00:00,37.09,37.19,37.02,37.06,103154.47814179937,18.5961,18.6462,18.561,18.581,103154.4781
2007-07-26 13:10:00,37.04,37.38,37.04,37.18,86519.93102748758,18.571,18.7415,18.571,18.6412,86519.931
2007-07-26 13:20:00,37.18,37.18,37.03,37.11,85201.33887818237,18.6412,18.6412,18.566,18.6061,85201.3389
2007-07-26 13:30:00,37.11,37.17,37.02,37.03,53656.55746018866,18.6061,18.6362,18.561,18.566,53656.5575
2007-07-26 13:40:00,37.03,37.11,36.92,36.97,135510.70088244244,18.566,18.6061,18.5108,18.5359,135510.7009
2007-07-26 13:50:00,36.98,37.01,36.77,36.8,135307.8405517801,18.5409,18.556,18.4356,18.4507,135307.8406
2007-07-26 14:00:00,36.79,36.92,36.67,36.73,167359.77279642966,18.4457,18.5108,18.3855,18.4156,167359.7728
2007-07-26 14:10:00,36.72,36.72,36.51,36.59,131554.92443452682,18.4106,18.4106,18.3053,18.3454,131554.9244
2007-07-26 14:20:00,36.6,36.68,36.49,36.53,161882.54386854652,18.3504,18.3905,18.2952,18.3153,161882.5439
2007-07-26 14:30:00,36.53,36.62,36.39,36.5,213814.78851810528,18.3153,18.3604,18.2451,18.3003,213814.7885
2007-07-26 14:40:00,36.5,36.54,36.39,36.41,120499.03641342936,18.3003,18.3203,18.2451,18.2551,120499.0364
2007-07-26 14:50:00,36.4,36.54,36.31,36.42,152449.53849274776,18.2501,18.3203,18.205,18.2601,152449.5385
2007-07-26 15:00:00,36.43,36.76,36.41,36.66,199411.70504107923,18.2652,18.4306,18.2551,18.3805,199411.705
2007-07-26 15:10:00,36.65,36.95,36.62,36.93,85201.33887818237,18.3755,18.5259,18.3604,18.5158,85201.3389
2007-07-26 15:20:00,36.93,37.12,36.82,36.83,137539.30418906582,18.5158,18.6111,18.4607,18.4657,137539.3042
2007-07-26 15:30:00,36.82,36.9,36.73,36.84,175271.32569226087,18.4607,18.5008,18.4156,18.4707,175271.3257
2007-07-26 15:40:00,36.84,36.96,36.76,36.96,143523.68394360482,18.4707,18.5309,18.4306,18.5309,143523.6839
2007-07-26 15:50:00,36.95,37.12,36.89,36.98,299218.98772695,18.5259,18.6111,18.4958,18.5409,299218.9877
2007-07-27 09:30:00,36.97,37.7,36.73,36.99,53960.847956182166,18.5359,18.9019,18.4156,18.5459,53960.848
2007-07-27 09:40:00,36.98,37.01,36.52,36.88,103965.91946444871,18.5409,18.556,18.3103,18.4908,103965.9195
2007-07-27 09:50:00,36.88,36.96,36.72,36.94,161071.10254589716,18.4908,18.5309,18.4106,18.5209,161071.1025
2007-07-27 10:00:00,36.96,37.1,36.88,37.03,135510.70088244244,18.5309,18.6011,18.4908,18.566,135510.7009
2007-07-27 10:10:00,37.05,37.32,37.05,37.21,156811.03560198803,18.576,18.7114,18.576,18.6562,156811.0356
2007-07-27 10:20:00,37.21,37.36,37.18,37.24,120600.46657876052,18.6562,18.7314,18.6412,18.6713,120600.4666
2007-07-27 10:30:00,37.21,37.31,36.91,36.95,124251.95253068264,18.6562,18.7064,18.5058,18.5259,124251.9525
2007-07-27 10:40:00,36.96,37.04,36.9,37.0,92200.02028603306,18.5309,18.571,18.5008,18.5509,92200.0203
2007-07-27 10:50:00,36.98,37.02,36.81,36.92,120600.46657876052,18.5409,18.561,18.4557,18.5108,120600.4666
2007-07-27 11:00:00,36.93,37.11,36.82,37.08,147479.46039152044,18.5158,18.6061,18.4607,18.5911,147479.4604
2007-07-27 11:10:00,37.09,37.13,36.9,36.97,87331.37235013692,18.5961,18.6161,18.5008,18.5359,87331.3724
2007-07-27 11:20:00,36.96,36.96,36.71,36.71,92707.17111268891,18.5309,18.5309,18.4055,18.4055,92707.1711
2007-07-27 11:30:00,36.72,36.77,36.53,36.58,98995.84136322142,18.4106,18.4356,18.3153,18.3404,98995.8414
2007-07-27 11:40:00,36.57,36.62,36.48,36.48,72218.27771579268,18.3354,18.3604,18.2902,18.2902,72218.2777
2007-07-27 11:50:00,36.48,36.49,36.3,36.34,153970.99097271528,18.2902,18.2952,18.2,18.22,153970.991
2007-07-27 12:00:00,36.33,36.39,36.12,36.21,157419.61659397505,18.215,18.2451,18.1097,18.1549,157419.6166
2007-07-27 12:10:00,36.2,36.24,36.09,36.22,105385.9417790851,18.1498,18.1699,18.0947,18.1599,105385.9418
2007-07-27 12:20:00,36.21,36.28,36.18,36.26,76884.06532102647,18.1549,18.19,18.1398,18.1799,76884.0653
2007-07-27 12:30:00,36.26,36.26,36.15,36.26,124251.95253068264,18.1799,18.1799,18.1248,18.1799,124251.9525
2007-07-27 12:40:00,36.24,36.41,36.21,36.27,127599.14798661122,18.1699,18.2551,18.1549,18.1849,127599.148
2007-07-27 12:50:00,36.27,36.33,36.2,36.26,84592.75788619535,18.1849,18.215,18.1498,18.1799,84592.7579
2007-07-27 13:00:00,36.27,36.38,36.21,36.35,81651.28309159144,18.1849,18.2401,18.1549,18.225,81651.2831
2007-07-27 13:10:00,36.34,36.53,36.29,36.53,107820.26574703316,18.22,18.3153,18.195,18.3153,107820.2657
2007-07-27 13:20:00,36.54,36.57,36.41,36.43,59438.07688406532,18.3203,18.3354,18.2551,18.2652,59438.0769
2007-07-27 13:30:00,36.42,36.42,36.3,36.38,94127.19342732528,18.2601,18.2601,18.2,18.2401,94127.1934
2007-07-27 13:40:00,36.38,36.59,36.38,36.53,75869.76366771478,18.2401,18.3454,18.2401,18.3153,75869.7637
2007-07-27 13:50:00,36.53,36.65,36.51,36.58,45745.00456435744,18.3153,18.3755,18.3053,18.3404,45745.0046
2007-07-27 14:00:00,36.59,36.69,36.48,36.68,75565.47317172127,18.3454,18.3955,18.2902,18.3905,75565.4732
2007-07-27 14:10:00,36.68,36.69,36.57,36.63,92910.03144335124,18.3905,18.3955,18.3354,18.3654,92910.0314
2007-07-27 14:20:00,36.63,36.65,36.43,36.47,76478.34465970179,18.3654,18.3755,18.2652,18.2852,76478.3447
2007-07-27 14:30:00,36.46,36.58,36.41,36.57,104168.77979511108,18.2802,18.3404,18.2551,18.3354,104168.7798
2007-07-27 14:40:00,36.55,36.67,36.55,36.58,89765.696318085,18.3253,18.3855,18.3253,18.3404,89765.6963
2007-07-27 14:50:00,36.56,36.71,36.55,36.64,84491.32772086418,18.3303,18.4055,18.3253,18.3704,84491.3277
2007-07-27 15:00:00,36.64,36.67,36.55,36.6,83375.59590222132,18.3704,18.3855,18.3253,18.3504,83375.5959
2007-07-27 15:10:00,36.62,36.68,36.49,36.6,59742.36738005883,18.3604,18.3905,18.2952,18.3504,59742.3674
2007-07-27 15:20:00,36.58,36.64,36.48,36.6,104777.36078709808,18.3404,18.3704,18.2902,18.3504,104777.3608
2007-07-27 15:30:00,36.59,36.61,36.47,36.52,115934.67897352672,18.3454,18.3554,18.2852,18.3103,115934.679
2007-07-27 15:40:00,36.51,36.53,36.27,36.28,162085.40419920883,18.3053,18.3153,18.1849,18.19,162085.4042
2007-07-27 15:50:00,36.29,36.49,36.16,36.18,594887.919667309,18.195,18.2952,18.1298,18.1398,594887.9197
2007-07-30 09:30:00,36.27,36.34,36.09,36.28,128714.87980525408,18.1849,18.22,18.0947,18.19,128714.8798
2007-07-30 09:40:00,36.29,36.75,36.2,36.66,261892.68688507963,18.195,18.4256,18.1498,18.3805,261892.6869
2007-07-30 09:50:00,36.66,36.88,36.52,36.86,135206.41038644893,18.3805,18.4908,18.3103,18.4808,135206.4104
2007-07-30 10:00:00,36.86,36.97,36.82,36.91,90374.27731007202,18.4808,18.5359,18.4607,18.5058,90374.2773
2007-07-30 10:10:00,36.9,37.0,36.82,36.92,170098.38726037124,18.5008,18.5509,18.4607,18.5108,170098.3873
2007-07-30 10:20:00,36.92,36.94,36.81,36.85,88447.1041687798,18.5108,18.5209,18.4557,18.4757,88447.1042
2007-07-30 10:30:00,36.87,36.87,36.59,36.64,129729.18145856578,18.4858,18.4858,18.3454,18.3704,129729.1815
2007-07-30 10:40:00,36.61,36.62,36.21,36.57,97981.53970990972,18.3554,18.3604,18.1549,18.3354,97981.5397
2007-07-30 10:50:00,36.58,36.63,36.53,36.58,105385.9417790851,18.3404,18.3654,18.3153,18.3404,105385.9418
2007-07-30 11:00:00,36.58,36.66,36.48,36.53,69682.52358251344,18.3404,18.3805,18.2902,18.3153,69682.5236
2007-07-30 11:10:00,36.53,36.53,36.38,36.45,65828.177299929,18.3153,18.3153,18.2401,18.2752,65828.1773
2007-07-30 11:20:00,36.46,36.49,36.37,36.47,41079.216959123645,18.2802,18.2952,18.2351,18.2852,41079.217
2007-07-30 11:30:00,36.46,36.52,36.39,36.4,89359.97565676032,18.2802,18.3103,18.2451,18.2501,89359.9757
2007-07-30 11:40:00,36.4,36.49,36.22,36.47,142205.09179429963,18.2501,18.2952,18.1599,18.2852,142205.0918
2007-07-30 11:50:00,36.48,36.59,36.43,36.52,77999.79713966933,18.2902,18.3454,18.2652,18.3103,77999.7971
2007-07-30 12:00:00,36.54,36.62,36.51,36.59,45440.71406836393,18.3203,18.3604,18.3053,18.3454,45440.7141
2007-07-30 12:10:00,36.58,36.65,36.53,36.59,51120.80332690942,18.3404,18.3755,18.3153,18.3454,51120.8033
2007-07-30 12:20:00,36.58,36.58,36.49,36.52,47165.02687899381,18.3404,18.3404,18.2952,18.3103,47165.0269
2007-07-30 12:30:00,36.52,36.69,36.49,36.65,87128.5120194746,18.3103,18.3955,18.2952,18.3755,87128.512
2007-07-30 12:40:00,36.67,36.74,36.61,36.67,48889.339689623695,18.3855,18.4206,18.3554,18.3855,48889.3397
2007-07-30 12:50:00,36.65,36.79,36.63,36.75,56902.32275078609,18.3755,18.4457,18.3654,18.4256,56902.3228
2007-07-30 13:00:00,36.75,36.84,36.74,36.8,27893.29546607161,18.4256,18.4707,18.4206,18.4507,27893.2955
2007-07-30 13:10:00,36.8,36.82,36.76,36.8,31849.07191398722,18.4507,18.4607,18.4306,18.4507,31849.0719
2007-07-30 13:20:00,36.79,36.88,36.78,36.88,51627.95415356527,18.4457,18.4908,18.4406,18.4908,51627.9542
2007-07-30 13:30:00,36.87,36.88,36.79,36.84,58525.2053960848,18.4858,18.4908,18.4457,18.4707,58525.2054
2007-07-30 13:40:00,36.84,37.11,36.83,37.1,88852.82483010448,18.4707,18.6061,18.4657,18.6011,88852.8248
2007-07-30 13:50:00,37.12,37.14,36.99,37.01,89562.83598742266,18.6111,18.6211,18.5459,18.556,89562.836
2007-07-30 14:00:00,37.01,37.12,37.0,37.1,44629.272745714574,18.556,18.6111,18.5509,18.6011,44629.2727
2007-07-30 14:10:00,37.1,37.12,37.0,37.04,41687.79795111066,18.6011,18.6111,18.5509,18.571,41687.798
2007-07-30 14:20:00,37.04,37.11,36.93,36.97,72116.8475504615,18.571,18.6061,18.5158,18.5359,72116.8476
2007-07-30 14:30:00,36.96,36.96,36.8,36.86,66741.04878790953,18.5309,18.5309,18.4507,18.4808,66741.0488
2007-07-30 14:40:00,36.86,36.99,36.86,36.95,59945.22771072117,18.4808,18.5459,18.4808,18.5259,59945.2277
2007-07-30 14:50:00,36.94,37.0,36.89,36.98,51830.81448422761,18.5209,18.5509,18.4958,18.5409,51830.8145
2007-07-30 15:00:00,36.98,37.16,36.97,37.16,82259.86408357846,18.5409,18.6312,18.5359,18.6312,82259.8641
2007-07-30 15:10:00,37.15,37.21,37.12,37.12,83071.30540622781,18.6262,18.6562,18.6111,18.6111,83071.3054
2007-07-30 15:20:00,37.13,37.21,37.13,37.17,97981.53970990972,18.6161,18.6562,18.6161,18.6362,97981.5397
2007-07-30 15:30:00,37.15,37.18,37.08,37.08,71102.54589714982,18.6262,18.6412,18.5911,18.5911,71102.5459
2007-07-30 15:40:00,37.08,37.1,36.79,36.79,174155.59387361805,18.5911,18.6011,18.4457,18.4457,174155.5939
2007-07-30 15:50:00,36.79,36.86,36.73,36.83,278730.0943300538,18.4457,18.4808,18.4156,18.4657,278730.0943
2007-07-31 09:30:00,36.99,37.35,36.97,37.31,162186.83436454,18.5459,18.7264,18.5359,18.7064,162186.8344
2007-07-31 09:40:00,37.31,37.58,37.25,37.56,200223.14636372856,18.7064,18.8417,18.6763,18.8317,200223.1464
2007-07-31 09:50:00,37.56,37.76,37.51,37.66,172126.99056699462,18.8317,18.932,18.8066,18.8819,172126.9906
2007-07-31 10:00:00,37.67,37.85,37.45,37.5,157216.7562633127,18.8869,18.9771,18.7766,18.8016,157216.7563
2007-07-31 10:10:00,37.49,37.57,37.41,37.51,144943.7062582412,18.7966,18.8367,18.7565,18.8066,144943.7063
2007-07-31 10:20:00,37.49,37.62,37.43,37.61,102038.7463231565,18.7966,18.8618,18.7665,18.8568,102038.7463
2007-07-31 10:30:00,37.62,37.64,37.47,37.47,59539.50704939649,18.8618,18.8718,18.7866,18.7866,59539.507
2007-07-31 10:40:00,37.46,37.54,37.43,37.49,77492.6463130135,18.7816,18.8217,18.7665,18.7966,77492.6463
2007-07-31 10:50:00,37.49,37.49,37.37,37.46,56293.74175879906,18.7966,18.7966,18.7365,18.7816,56293.7418
2007-07-31 11:00:00,37.47,37.52,37.41,37.46,78709.80829698752,18.7866,18.8117,18.7565,18.7816,78709.8083
2007-07-31 11:10:00,37.49,37.51,37.42,37.51,44629.272745714574,18.7966,18.8066,18.7615,18.8066,44629.2727
2007-07-31 11:20:00,37.52,37.6,37.41,37.59,42600.66943909119,18.8117,18.8518,18.7565,18.8468,42600.6694
2007-07-31 11:30:00,37.6,37.63,37.52,37.52,32254.79257531189,18.8518,18.8668,18.8117,18.8117,32254.7926
2007-07-31 11:40:00,37.53,37.58,37.48,37.58,28603.306623389795,18.8167,18.8417,18.7916,18.8417,28603.3066
2007-07-31 11:50:00,37.58,37.61,37.51,37.51,35399.12770057815,18.8417,18.8568,18.8066,18.8066,35399.1277
2007-07-31 12:00:00,37.51,37.51,37.4,37.47,53555.12729485749,18.8066,18.8066,18.7515,18.7866,53555.1273
2007-07-31 12:10:00,37.47,37.49,37.43,37.49,36920.580180545694,18.7866,18.7966,18.7665,18.7966,36920.5802
2007-07-31 12:20:00,37.48,37.48,37.44,37.46,24140.37934881834,18.7916,18.7916,18.7715,18.7816,24140.3793
2007-07-31 12:30:00,37.46,37.51,37.41,37.47,34384.826047266455,18.7816,18.8066,18.7565,18.7866,34384.826
2007-07-31 12:40:00,37.47,37.49,37.45,37.49,32559.08307130541,18.7866,18.7966,18.7766,18.7966,32559.0831
2007-07-31 12:50:00,37.48,37.49,37.43,37.46,29009.02728471448,18.7916,18.7966,18.7665,18.7816,29009.0273
2007-07-31 13:00:00,37.46,37.5,37.41,37.45,110356.0198803124,18.7816,18.8016,18.7565,18.7766,110356.0199
2007-07-31 13:10:00,37.46,37.54,37.44,37.45,68972.51242519525,18.7816,18.8217,18.7715,18.7766,68972.5124
2007-07-31 13:20:00,37.46,37.49,37.42,37.45,41687.79795111066,18.7816,18.7966,18.7615,18.7766,41687.798
2007-07-31 13:30:00,37.46,37.52,37.41,37.44,52439.395476214624,18.7816,18.8117,18.7565,18.7715,52439.3955
2007-07-31 13:40:00,37.44,37.48,37.4,37.44,72928.28887311087,18.7715,18.7916,18.7515,18.7715,72928.2889
2007-07-31 13:50:00,37.43,37.43,37.3,37.36,77594.07647834466,18.7665,18.7665,18.7014,18.7314,77594.0765
2007-07-31 14:00:00,37.37,37.4,37.28,37.28,35399.12770057815,18.7365,18.7515,18.6913,18.6913,35399.1277
2007-07-31 14:10:00,37.27,37.41,37.26,37.4,42194.948777766505,18.6863,18.7565,18.6813,18.7515,42194.9488
2007-07-31 14:20:00,37.41,37.42,37.28,37.35,98184.40004057209,18.7565,18.7615,18.6913,18.7264,98184.4
2007-07-31 14:30:00,37.33,37.34,36.99,37.01,60756.66903337053,18.7164,18.7214,18.5459,18.556,60756.669
2007-07-31 14:40:00,37.0,37.22,37.0,37.2,58626.63556141596,18.5509,18.6612,18.5509,18.6512,58626.6356
2007-07-31 14:50:00,37.19,37.19,37.0,37.02,112790.34384826048,18.6462,18.6462,18.5509,18.561,112790.3438
2007-07-31 15:00:00,37.01,37.16,37.0,37.02,93112.8917740136,18.556,18.6312,18.5509,18.561,93112.8918
2007-07-31 15:10:00,37.02,37.12,37.0,37.11,65118.16614261081,18.561,18.6111,18.5509,18.6061,65118.1661
2007-07-31 15:20:00,37.1,37.21,37.07,37.12,77391.21614768232,18.6011,18.6562,18.586,18.6111,77391.2161
2007-07-31 15:30:00,37.11,37.17,36.82,36.82,123237.65087737094,18.6061,18.6362,18.4607,18.4607,123237.6509
2007-07-31 15:40:00,36.82,36.88,36.58,36.65,155796.73394867632,18.4607,18.4908,18.3404,18.3755,155796.7339
2007-07-31 15:50:00,36.65,36.76,36.52,36.53,213206.20752611823,18.3755,18.4306,18.3103,18.3153,213206.2075
2007-08-01 09:30:00,36.52,36.71,36.22,36.42,308043.41211076174,18.3103,18.4055,18.1599,18.2601,308043.4121
2007-08-01 09:40:00,36.42,36.53,36.03,36.08,160462.52155391013,18.2601,18.3153,18.0646,18.0897,160462.5216
2007-08-01 09:50:00,36.11,36.34,35.99,36.04,190384.42032660512,18.1047,18.22,18.0446,18.0696,190384.4203
2007-08-01 10:00:00,36.04,36.18,36.01,36.1,150725.22568211786,18.0696,18.1398,18.0546,18.0997,150725.2257
2007-08-01 10:10:00,36.09,36.4,36.04,36.33,228116.44182980017,18.0947,18.2501,18.0696,18.215,228116.4418
2007-08-01 10:20:00,36.32,36.37,36.06,36.14,119890.45542144234,18.21,18.2351,18.0796,18.1198,119890.4554
2007-08-01 10:30:00,36.13,36.22,35.99,36.03,85809.91987016938,18.1147,18.1599,18.0446,18.0646,85809.9199
2007-08-01 10:40:00,36.05,36.12,35.75,35.88,98082.9698752409,18.0746,18.1097,17.9242,17.9894,98082.9699
2007-08-01 10:50:00,35.88,36.02,35.77,35.8,124961.96368800082,17.9894,18.0596,17.9343,17.9493,124961.9637
2007-08-01 11:00:00,35.8,35.84,35.71,35.76,83781.316563546,17.9493,17.9693,17.9042,17.9292,83781.3166
2007-08-01 11:10:00,35.77,36.04,35.71,36.01,89055.6851607668,17.9343,18.0696,17.9042,18.0546,89055.6852
2007-08-01 11:20:00,36.01,36.01,35.82,35.88,40774.92646313013,18.0546,18.0546,17.9593,17.9894,40774.9265
2007-08-01 11:30:00,35.88,36.0,35.79,35.99,62075.26118267573,17.9894,18.0496,17.9443,18.0446,62075.2612
2007-08-01 11:40:00,35.98,36.01,35.87,35.87,35399.12770057815,18.0395,18.0546,17.9844,17.9844,35399.1277
2007-08-01 11:50:00,35.9,36.15,35.84,36.15,50715.08266558475,17.9994,18.1248,17.9693,18.1248,50715.0827
2007-08-01 12:00:00,36.13,36.18,36.05,36.14,142509.38229029314,18.1147,18.1398,18.0746,18.1198,142509.3823
2007-08-01 12:10:00,36.14,36.25,36.1,36.16,106298.81326706562,18.1198,18.1749,18.0997,18.1298,106298.8133
2007-08-01 12:20:00,36.16,36.2,36.1,36.19,85505.62937417589,18.1298,18.1498,18.0997,18.1448,85505.6294
2007-08-01 12:30:00,36.19,36.22,36.05,36.14,168069.78395374786,18.1448,18.1599,18.0746,18.1198,168069.784
2007-08-01 12:40:00,36.12,36.18,36.1,36.12,128207.72897859824,18.1097,18.1398,18.0997,18.1097,128207.729
2007-08-01 12:50:00,36.13,36.13,36.04,36.11,96865.80789126686,18.1147,18.1147,18.0696,18.1047,96865.8079
2007-08-01 13:00:00,36.11,36.11,35.94,35.99,88852.82483010448,18.1047,18.1047,18.0195,18.0446,88852.8248
2007-08-01 13:10:00,35.99,36.07,35.89,35.95,40369.20580180546,18.0446,18.0847,17.9944,18.0245,40369.2058
2007-08-01 13:20:00,35.95,36.04,35.83,35.97,68972.51242519525,18.0245,18.0696,17.9643,18.0345,68972.5124
2007-08-01 13:30:00,35.98,36.05,35.94,35.98,41282.07728978599,18.0395,18.0746,18.0195,18.0395,41282.0773
2007-08-01 13:40:00,35.98,36.14,35.9,35.97,101835.88599249416,18.0395,18.1198,17.9994,18.0345,101835.886
2007-08-01 13:50:00,35.96,36.07,35.92,36.01,48686.47935896136,18.0295,18.0847,18.0095,18.0546,48686.4794
2007-08-01 14:00:00,36.01,36.02,35.9,35.99,90678.56780606552,18.0546,18.0596,17.9994,18.0446,90678.5678
2007-08-01 14:10:00,36.0,36.01,35.85,35.94,58018.05456942895,18.0496,18.0546,17.9744,18.0195,58018.0546
2007-08-01 14:20:00,35.97,36.01,35.85,35.98,71609.69672380565,18.0345,18.0546,17.9744,18.0395,71609.6967
2007-08-01 14:30:00,35.98,36.02,35.93,35.99,80535.55127294858,18.0395,18.0596,18.0145,18.0446,80535.5513
2007-08-01 14:40:00,35.99,36.01,35.82,35.9,105588.80210974744,18.0446,18.0546,17.9593,17.9994,105588.8021
2007-08-01 14:50:00,35.9,35.99,35.74,35.83,85505.62937417589,17.9994,18.0446,17.9192,17.9643,85505.6294
2007-08-01 15:00:00,35.82,35.85,35.67,35.74,135814.99137843595,17.9593,17.9744,17.8841,17.9192,135814.9914
2007-08-01 15:10:00,35.74,35.85,35.67,35.71,105791.66244040978,17.9192,17.9744,17.8841,17.9042,105791.6624
2007-08-01 15:20:00,35.72,35.83,35.59,35.78,136525.00253575417,17.9092,17.9643,17.844,17.9393,136525.0025
2007-08-01 15:30:00,35.8,35.98,35.72,35.96,195557.3587584948,17.9493,18.0395,17.9092,18.0295,195557.3588
2007-08-01 15:40:00,35.95,36.1,35.93,36.02,318287.85880920984,18.0245,18.0997,18.0145,18.0596,318287.8588
2007-08-01 15:50:00,36.02,36.3,35.97,36.25,485850.4919363018,18.0596,18.2,18.0345,18.1749,485850.4919
2007-08-02 09:30:00,36.58,36.58,35.7,36.0,222436.35257125468,18.3404,18.3404,17.8992,18.0496,222436.3526
2007-08-02 09:40:00,36.01,36.03,35.78,35.83,391824.72867430776,18.0546,18.0646,17.9393,17.9643,391824.7287
2007-08-02 09:50:00,35.87,36.3,35.86,36.08,368901.5113094634,17.9844,18.2,17.9794,18.0897,368901.5113
2007-08-02 10:00:00,36.08,36.09,35.87,35.87,137742.16451972816,18.0897,18.0947,17.9844,17.9844,137742.1645
2007-08-02 10:10:00,35.88,35.88,34.86,34.87,502789.3295466072,17.9894,17.9894,17.478,17.483,502789.3295
2007-08-02 10:20:00,34.87,35.3,34.75,34.97,702809.6155796734,17.483,17.6986,17.4228,17.5331,702809.6156
2007-08-02 10:30:00,34.97,35.67,34.9,35.22,229739.3244750989,17.5331,17.8841,17.4981,17.6585,229739.3245
2007-08-02 10:40:00,35.23,35.3,35.17,35.23,103763.0591337864,17.6635,17.6986,17.6334,17.6635,103763.0591
2007-08-02 10:50:00,35.23,35.54,35.21,35.45,310579.166244041,17.6635,17.8189,17.6535,17.7738,310579.1662
2007-08-02 11:00:00,35.44,35.5,35.3,35.45,240186.63150420936,17.7688,17.7989,17.6986,17.7738,240186.6315
2007-08-02 11:10:00,35.45,35.57,35.39,35.48,237042.2963789431,17.7738,17.834,17.7437,17.7889,237042.2964
2007-08-02 11:20:00,35.49,35.55,35.46,35.51,100618.72400852012,17.7939,17.8239,17.7788,17.8039,100618.724
2007-08-02 11:30:00,35.51,35.56,35.45,35.46,79521.24961963687,17.8039,17.829,17.7738,17.7788,79521.2496
2007-08-02 11:40:00,35.45,35.51,35.45,35.47,67146.7694492342,17.7738,17.8039,17.7738,17.7838,67146.7694
2007-08-02 11:50:00,35.48,35.56,35.43,35.49,120904.75707475404,17.7889,17.829,17.7638,17.7939,120904.7571
2007-08-02 12:00:00,35.49,35.49,35.38,35.41,112587.48351759811,17.7939,17.7939,17.7387,17.7538,112587.4835
2007-08-02 12:10:00,35.4,35.41,35.29,35.37,510092.30145045137,17.7487,17.7538,17.6936,17.7337,510092.3015
2007-08-02 12:20:00,35.37,35.4,35.36,35.37,63901.00415863678,17.7337,17.7487,17.7287,17.7337,63901.0042
2007-08-02 12:30:00,35.37,35.46,35.33,35.38,48077.89836697434,17.7337,17.7788,17.7136,17.7387,48077.8984
2007-08-02 12:40:00,35.37,35.4,35.26,35.32,276295.7703621057,17.7337,17.7487,17.6785,17.7086,276295.7704
2007-08-02 12:50:00,35.33,35.42,35.3,35.35,62886.70250532508,17.7136,17.7588,17.6986,17.7237,62886.7025
2007-08-02 13:00:00,35.36,35.39,35.32,35.37,40369.20580180546,17.7287,17.7437,17.7086,17.7337,40369.2058
2007-08-02 13:10:00,35.38,35.4,35.33,35.38,51019.37316157825,17.7387,17.7487,17.7136,17.7387,51019.3732
2007-08-02 13:20:00,35.37,35.37,35.22,35.3,58930.92605740947,17.7337,17.7337,17.6585,17.6986,58930.9261
2007-08-02 13:30:00,35.31,35.5,35.31,35.4,109544.57855766304,17.7036,17.7989,17.7036,17.7487,109544.5786
2007-08-02 13:40:00,35.41,35.53,35.39,35.46,96460.0872299422,17.7538,17.8139,17.7437,17.7788,96460.0872
2007-08-02 13:50:00,35.47,35.55,35.36,35.39,116340.3996348514,17.7838,17.8239,17.7287,17.7437,116340.3996
2007-08-02 14:00:00,35.38,35.41,35.31,35.33,82361.29424890963,17.7387,17.7538,17.7036,17.7136,82361.2942
2007-08-02 14:10:00,35.34,35.36,35.18,35.19,83071.30540622781,17.7187,17.7287,17.6384,17.6435,83071.3054
2007-08-02 14:20:00,35.19,35.22,35.15,35.18,62075.26118267573,17.6435,17.6585,17.6234,17.6384,62075.2612
2007-08-02 14:30:00,35.18,35.29,35.18,35.24,70595.39507049396,17.6384,17.6936,17.6384,17.6685,70595.3951
2007-08-02 14:40:00,35.24,35.31,35.23,35.29,107718.835581702,17.6685,17.7036,17.6635,17.6936,107718.8356
2007-08-02 14:50:00,35.3,35.31,35.17,35.22,112688.9136829293,17.6986,17.7036,17.6334,17.6585,112688.9137
2007-08-02 15:00:00,35.23,35.31,35.18,35.29,132569.22608783853,17.6635,17.7036,17.6384,17.6936,132569.2261
2007-08-02 15:10:00,35.3,35.31,35.25,35.29,108124.55624302667,17.6986,17.7036,17.6735,17.6936,108124.5562
2007-08-02 15:20:00,35.29,35.47,35.29,35.44,208946.1405822092,17.6936,17.7838,17.6936,17.7688,208946.1406
2007-08-02 15:30:00,35.44,35.44,35.31,35.34,564357.439902627,17.7688,17.7688,17.7036,17.7187,564357.4399
2007-08-02 15:40:00,35.34,35.34,35.22,35.27,165736.89015113094,17.7187,17.7187,17.6585,17.6836,165736.8902
2007-08-02 15:50:00,35.27,35.28,35.09,35.13,412719.34273252863,17.6836,17.6886,17.5933,17.6134,412719.3427
2007-08-03 09:30:00,35.19,35.53,35.09,35.51,120499.03641342936,17.6435,17.8139,17.5933,17.8039,120499.0364
2007-08-03 09:40:00,35.51,35.51,34.21,35.14,358149.91378435947,17.8039,17.8039,17.1521,17.6184,358149.9138
2007-08-03 09:50:00,35.14,35.15,34.71,34.76,155086.72279135816,17.6184,17.6234,17.4028,17.4279,155086.7228
2007-08-03 10:00:00,34.72,34.82,34.58,34.73,183791.4595800792,17.4078,17.4579,17.3376,17.4128,183791.4596
2007-08-03 10:10:00,34.73,34.84,34.71,34.75,130439.19261588396,17.4128,17.468,17.4028,17.4228,130439.1926
2007-08-03 10:20:00,34.76,34.88,34.73,34.8,110356.0198803124,17.4279,17.488,17.4128,17.4479,110356.0199
2007-08-03 10:30:00,34.8,34.85,34.66,34.75,124961.96368800082,17.4479,17.473,17.3777,17.4228,124961.9637
2007-08-03 10:40:00,34.74,34.8,34.66,34.78,71203.97606248099,17.4178,17.4479,17.3777,17.4379,71203.9761
2007-08-03 10:50:00,34.79,34.86,34.71,34.77,196673.09057713763,17.4429,17.478,17.4028,17.4329,196673.0906
2007-08-03 11:00:00,34.76,34.92,34.72,34.91,80231.26077695507,17.4279,17.5081,17.4078,17.5031,80231.2608
2007-08-03 11:10:00,34.92,34.96,34.71,34.76,192818.7442945532,17.5081,17.5281,17.4028,17.4279,192818.7443
2007-08-03 11:20:00,34.77,34.79,34.52,34.58,124657.6731920073,17.4329,17.4429,17.3075,17.3376,124657.6732
2007-08-03 11:30:00,34.57,34.87,34.56,34.87,108023.1260776955,17.3326,17.483,17.3276,17.483,108023.1261
2007-08-03 11:40:00,34.89,35.1,34.89,34.95,108631.70706968252,17.493,17.5983,17.493,17.5231,108631.7071
2007-08-03 11:50:00,34.94,35.02,34.87,34.92,135510.70088244244,17.5181,17.5582,17.483,17.5081,135510.7009
2007-08-03 12:00:00,34.91,34.93,34.84,34.89,109138.85789633838,17.5031,17.5131,17.468,17.493,109138.8579
2007-08-03 12:10:00,34.88,34.91,34.83,34.84,126381.9860026372,17.488,17.5031,17.463,17.468,126381.986
2007-08-03 12:20:00,34.83,34.88,34.76,34.79,79825.54011563039,17.463,17.488,17.4279,17.4429,79825.5401
2007-08-03 12:30:00,34.79,34.84,34.74,34.83,62480.98184400041,17.4429,17.468,17.4178,17.463,62480.9818
2007-08-03 12:40:00,34.82,34.83,34.69,34.69,92200.02028603306,17.4579,17.463,17.3928,17.3928,92200.0203
2007-08-03 12:50:00,34.69,34.71,34.54,34.57,131149.20377320214,17.3928,17.4028,17.3176,17.3326,131149.2038
2007-08-03 13:00:00,34.57,34.63,34.53,34.62,58322.34506542246,17.3326,17.3627,17.3125,17.3577,58322.3451
2007-08-03 13:10:00,34.63,34.73,34.63,34.66,65625.31696926666,17.3627,17.4128,17.3627,17.3777,65625.317
2007-08-03 13:20:00,34.66,34.8,34.66,34.76,60655.23886803936,17.3777,17.4479,17.3777,17.4279,60655.2389
2007-08-03 13:30:00,34.76,34.79,34.7,34.71,85201.33887818237,17.4279,17.4429,17.3978,17.4028,85201.3389
2007-08-03 13:40:00,34.72,34.77,34.45,34.56,365047.165026879,17.4078,17.4329,17.2724,17.3276,365047.165
2007-08-03 13:50:00,34.55,34.61,34.5,34.53,110051.7293843189,17.3226,17.3527,17.2975,17.3125,110051.7294
2007-08-03 14:00:00,34.54,34.7,34.54,34.63,92605.74094735774,17.3176,17.3978,17.3176,17.3627,92605.7409
2007-08-03 14:10:00,34.65,34.65,34.48,34.53,159752.51039659194,17.3727,17.3727,17.2875,17.3125,159752.5104
2007-08-03 14:20:00,34.53,34.59,34.43,34.44,207728.97859823512,17.3125,17.3426,17.2624,17.2674,207728.9786
2007-08-03 14:30:00,34.45,34.51,34.44,34.48,93214.32193934477,17.2724,17.3025,17.2674,17.2875,93214.3219
2007-08-03 14:40:00,34.48,34.55,34.47,34.49,128714.87980525408,17.2875,17.3226,17.2825,17.2925,128714.8798
2007-08-03 14:50:00,34.5,34.59,34.46,34.48,112587.48351759811,17.2975,17.3426,17.2774,17.2875,112587.4835
2007-08-03 15:00:00,34.48,34.5,34.34,34.41,160462.52155391013,17.2875,17.2975,17.2173,17.2524,160462.5216
2007-08-03 15:10:00,34.41,34.54,34.4,34.52,98285.83020590324,17.2524,17.3176,17.2474,17.3075,98285.8302
2007-08-03 15:20:00,34.52,34.52,34.39,34.48,169084.08560705953,17.3075,17.3075,17.2424,17.2875,169084.0856
2007-08-03 15:30:00,34.48,34.57,34.48,34.5,202353.1798356832,17.2875,17.3326,17.2875,17.2975,202353.1798
2007-08-03 15:40:00,34.51,34.56,34.47,34.5,218074.8554620144,17.3025,17.3276,17.2825,17.2975,218074.8555
2007-08-03 15:50:00,34.5,34.56,34.4,34.4,299726.1385536058,17.2975,17.3276,17.2474,17.2474,299726.1386
2007-08-06 09:30:00,34.39,34.61,34.09,34.11,197484.531899787,17.2424,17.3527,17.0919,17.102,197484.5319
2007-08-06 09:40:00,34.12,34.23,33.84,33.91,203063.1909930013,17.107,17.1621,16.9666,17.0017,203063.191
2007-08-06 09:50:00,33.91,34.26,33.84,34.26,151840.95750076073,17.0017,17.1772,16.9666,17.1772,151840.9575
2007-08-06 10:00:00,34.25,34.32,34.03,34.03,193021.60462521555,17.1722,17.2073,17.0619,17.0619,193021.6046
2007-08-06 10:10:00,34.02,34.03,33.84,33.85,88649.96449944214,17.0568,17.0619,16.9666,16.9716,88649.9645
2007-08-06 10:20:00,33.86,33.91,33.69,33.79,107414.5450857085,16.9766,17.0017,16.8914,16.9415,107414.5451
2007-08-06 10:30:00,33.79,33.83,33.64,33.72,132772.08641850087,16.9415,16.9616,16.8663,16.9064,132772.0864
2007-08-06 10:40:00,33.74,33.79,33.63,33.72,116543.25996551376,16.9165,16.9415,16.8613,16.9064,116543.26
2007-08-06 10:50:00,33.71,33.76,33.61,33.66,129120.60046657876,16.9014,16.9265,16.8513,16.8763,129120.6005
2007-08-06 11:00:00,33.65,33.7,33.56,33.69,88548.53433411097,16.8713,16.8964,16.8262,16.8914,88548.5343
2007-08-06 11:10:00,33.68,33.76,33.61,33.71,105588.80210974744,16.8864,16.9265,16.8513,16.9014,105588.8021
2007-08-06 11:20:00,33.7,33.8,33.68,33.75,170706.96825235826,16.8964,16.9465,16.8864,16.9215,170706.9683
2007-08-06 11:30:00,33.74,33.82,33.72,33.73,145247.99675423471,16.9165,16.9566,16.9064,16.9114,145247.9968
2007-08-06 11:40:00,33.72,33.88,33.69,33.78,106704.5339283903,16.9064,16.9866,16.8914,16.9365,106704.5339
2007-08-06 11:50:00,33.77,33.91,33.71,33.71,90779.99797139667,16.9315,17.0017,16.9014,16.9014,90779.998
2007-08-06 12:00:00,33.72,33.82,33.61,33.8,139567.90749568923,16.9064,16.9566,16.8513,16.9465,139567.9075
2007-08-06 12:10:00,33.8,33.82,33.72,33.77,101125.874835176,16.9465,16.9566,16.9064,16.9315,101125.8748
2007-08-06 12:20:00,33.77,33.83,33.73,33.81,42499.23927376002,16.9315,16.9616,16.9114,16.9516,42499.2393
2007-08-06 12:30:00,33.81,33.9,33.74,33.86,88447.1041687798,16.9516,16.9967,16.9165,16.9766,88447.1042
2007-08-06 12:40:00,33.87,33.92,33.78,33.92,99097.2715285526,16.9816,17.0067,16.9365,17.0067,99097.2715
2007-08-06 12:50:00,33.94,33.98,33.85,33.86,53656.55746018866,17.0167,17.0368,16.9716,16.9766,53656.5575
2007-08-06 13:00:00,33.87,33.87,33.78,33.78,54772.28927883152,16.9816,16.9816,16.9365,16.9365,54772.2893
2007-08-06 13:10:00,33.78,33.78,33.66,33.75,62480.98184400041,16.9365,16.9365,16.8763,16.9215,62480.9818
2007-08-06 13:20:00,33.75,33.77,33.66,33.7,58626.63556141596,16.9215,16.9315,16.8763,16.8964,58626.6356
2007-08-06 13:30:00,33.7,33.74,33.62,33.72,41586.36778577949,16.8964,16.9165,16.8563,16.9064,41586.3678
2007-08-06 13:40:00,33.73,33.78,33.67,33.71,66031.03763059134,16.9114,16.9365,16.8814,16.9014,66031.0376
2007-08-06 13:50:00,33.71,33.77,33.67,33.7,54873.71944416269,16.9014,16.9315,16.8814,16.8964,54873.7194
2007-08-06 14:00:00,33.69,33.81,33.68,33.79,61365.25002535754,16.8914,16.9516,16.8864,16.9415,61365.25
2007-08-06 14:10:00,33.8,33.85,33.68,33.83,60553.808702708186,16.9465,16.9716,16.8864,16.9616,60553.8087
2007-08-06 14:20:00,33.84,33.84,33.69,33.71,136322.1422050918,16.9666,16.9666,16.8914,16.9014,136322.1422
2007-08-06 14:30:00,33.72,33.92,33.72,33.92,58119.48473476012,16.9064,17.0067,16.9064,17.0067,58119.4847
2007-08-06 14:40:00,33.93,34.0,33.85,33.9,140480.77898366973,17.0117,17.0468,16.9716,16.9967,140480.779
2007-08-06 14:50:00,33.89,33.91,33.82,33.91,158129.62775129324,16.9917,17.0017,16.9566,17.0017,158129.6278
2007-08-06 15:00:00,33.91,34.03,33.88,34.01,109341.7182270007,17.0017,17.0619,16.9866,17.0518,109341.7182
2007-08-06 15:10:00,34.01,34.09,33.96,34.08,149203.77320215033,17.0518,17.0919,17.0268,17.0869,149203.7732
2007-08-06 15:20:00,34.08,34.08,33.99,34.04,191601.5823105792,17.0869,17.0869,17.0418,17.0669,191601.5823
2007-08-06 15:30:00,34.04,34.08,33.94,33.94,205091.79429962471,17.0669,17.0869,17.0167,17.0167,205091.7943
2007-08-06 15:40:00,33.95,34.06,33.93,34.01,464144.4365554316,17.0217,17.0769,17.0117,17.0518,464144.4366
2007-08-06 15:50:00,34.01,34.83,33.97,34.01,688609.3924333097,17.0518,17.463,17.0318,17.0518,688609.3924
2007-08-07 09:30:00,33.25,34.48,33.25,33.67,134800.68972512425,16.6708,17.2875,16.6708,16.8814,134800.6897
2007-08-07 09:40:00,33.66,33.68,33.55,33.58,101125.874835176,16.8763,16.8864,16.8212,16.8362,101125.8748
2007-08-07 09:50:00,33.56,33.91,33.56,33.83,160056.80089258545,16.8262,17.0017,16.8262,16.9616,160056.8009
2007-08-07 10:00:00,33.82,33.84,33.62,33.62,146566.5889035399,16.9566,16.9666,16.8563,16.8563,146566.5889
2007-08-07 10:10:00,33.62,33.68,33.55,33.57,150218.074855462,16.8563,16.8864,16.8212,16.8312,150218.0749
2007-08-07 10:20:00,33.57,33.7,33.57,33.7,196368.8000811441,16.8312,16.8964,16.8312,16.8964,196368.8001
2007-08-07 10:30:00,33.7,33.79,33.66,33.68,151536.66700476722,16.8964,16.9415,16.8763,16.8864,151536.667
2007-08-07 10:40:00,33.67,33.76,33.62,33.75,66436.75829191602,16.8814,16.9265,16.8563,16.9215,66436.7583
2007-08-07 10:50:00,33.75,33.86,33.73,33.85,105994.52277107212,16.9215,16.9766,16.9114,16.9716,105994.5228
2007-08-07 11:00:00,33.86,33.88,33.74,33.74,107313.11492037732,16.9766,16.9866,16.9165,16.9165,107313.1149
2007-08-07 11:10:00,33.75,33.79,33.66,33.67,90475.70747540318,16.9215,16.9415,16.8763,16.8814,90475.7075
2007-08-07 11:20:00,33.66,33.7,33.63,33.67,73232.57936910437,16.8763,16.8964,16.8613,16.8814,73232.5794
2007-08-07 11:30:00,33.67,33.74,33.67,33.72,102850.18764580588,16.8814,16.9165,16.8814,16.9064,102850.1876
2007-08-07 11:40:00,33.73,33.92,33.71,33.91,109646.0087229942,16.9114,17.0067,16.9014,17.0017,109646.0087
2007-08-07 11:50:00,33.91,34.02,33.91,33.97,130439.19261588396,17.0017,17.0568,17.0017,17.0318,130439.1926
2007-08-07 12:00:00,33.99,34.04,33.91,33.91,102140.17648848768,17.0418,17.0669,17.0017,17.0017,102140.1765
2007-08-07 12:10:00,33.91,33.92,33.8,33.83,100111.57318186428,17.0017,17.0067,16.9465,16.9616,100111.5732
2007-08-07 12:20:00,33.84,33.84,33.77,33.79,62582.41200933157,16.9666,16.9666,16.9315,16.9415,62582.412
2007-08-07 12:30:00,33.78,33.85,33.75,33.76,99604.42235520844,16.9365,16.9716,16.9215,16.9265,99604.4224
2007-08-07 12:40:00,33.77,33.82,33.76,33.8,87027.08185414343,16.9315,16.9566,16.9265,16.9465,87027.0819
2007-08-07 12:50:00,33.81,33.86,33.79,33.8,65422.45663860432,16.9516,16.9766,16.9415,16.9465,65422.4566
2007-08-07 13:00:00,33.81,33.9,33.79,33.84,84491.32772086418,16.9516,16.9967,16.9415,16.9666,84491.3277
2007-08-07 13:10:00,33.84,33.9,33.71,33.8,193427.32528654023,16.9666,16.9967,16.9014,16.9465,193427.3253
2007-08-07 13:20:00,33.81,33.91,33.8,33.88,70189.67440916928,16.9516,17.0017,16.9465,16.9866,70189.6744
2007-08-07 13:30:00,33.87,33.95,33.84,33.91,141495.08063698144,16.9816,17.0217,16.9666,17.0017,141495.0806
2007-08-07 13:40:00,33.92,34.07,33.89,34.07,135003.5500557866,17.0067,17.0819,16.9917,17.0819,135003.5501
2007-08-07 13:50:00,34.06,34.18,34.02,34.11,171011.25874835177,17.0769,17.1371,17.0568,17.102,171011.2587
2007-08-07 14:00:00,34.12,34.14,34.04,34.08,72015.41738513033,17.107,17.117,17.0669,17.0869,72015.4174
2007-08-07 14:10:00,34.09,34.11,33.63,33.73,135003.5500557866,17.0919,17.102,16.8613,16.9114,135003.5501
2007-08-07 14:20:00,33.72,33.91,33.71,33.73,230145.0451364236,16.9064,17.0017,16.9014,16.9114,230145.0451
2007-08-07 14:30:00,33.72,33.83,33.61,33.77,293640.32863373565,16.9064,16.9616,16.8513,16.9315,293640.3286
2007-08-07 14:40:00,33.77,33.85,33.66,33.8,163099.70585252054,16.9315,16.9716,16.8763,16.9465,163099.7059
2007-08-07 14:50:00,33.81,34.02,33.79,34.02,227406.430672482,16.9516,17.0568,16.9415,17.0568,227406.4307
2007-08-07 15:00:00,34.01,34.31,34.0,34.1,289988.8426818136,17.0518,17.2022,17.0468,17.097,289988.8427
2007-08-07 15:10:00,34.1,34.19,34.03,34.13,167968.3537884167,17.097,17.1421,17.0619,17.112,167968.3538
2007-08-07 15:20:00,34.13,34.2,34.03,34.16,112891.77401359164,17.112,17.1471,17.0619,17.127,112891.774
2007-08-07 15:30:00,34.16,34.42,34.14,34.38,141292.2203063191,17.127,17.2574,17.117,17.2373,141292.2203
2007-08-07 15:40:00,34.38,34.39,34.14,34.17,141495.08063698144,17.2373,17.2424,17.117,17.132,141495.0806
2007-08-07 15:50:00,34.16,34.29,34.11,34.26,357237.04229637893,17.127,17.1922,17.102,17.1772,357237.0423
2007-08-08 09:30:00,34.54,34.74,34.33,34.61,116746.12029617609,17.3176,17.4178,17.2123,17.3527,116746.1203
2007-08-08 09:40:00,34.6,34.66,34.41,34.64,87838.52317679278,17.3476,17.3777,17.2524,17.3677,87838.5232
2007-08-08 09:50:00,34.65,34.69,34.28,34.32,94330.05375798764,17.3727,17.3928,17.1872,17.2073,94330.0538
2007-08-08 10:00:00,34.33,34.42,34.31,34.36,139365.0471650269,17.2123,17.2574,17.2022,17.2273,139365.0472
2007-08-08 10:10:00,34.36,34.55,34.36,34.53,137032.15336240997,17.2273,17.3226,17.2273,17.3125,137032.1534
2007-08-08 10:20:00,34.52,34.56,34.51,34.53,126280.55583730602,17.3075,17.3276,17.3025,17.3125,126280.5558
2007-08-08 10:30:00,34.54,34.57,34.48,34.53,155898.1641140075,17.3176,17.3326,17.2875,17.3125,155898.1641
2007-08-08 10:40:00,34.53,34.68,34.48,34.63,76275.48432903945,17.3125,17.3877,17.2875,17.3627,76275.4843
2007-08-08 10:50:00,34.63,34.64,34.51,34.53,90779.99797139667,17.3627,17.3677,17.3025,17.3125,90779.998
2007-08-08 11:00:00,34.52,34.57,34.51,34.53,52743.685972208135,17.3075,17.3326,17.3025,17.3125,52743.686
2007-08-08 11:10:00,34.53,34.54,34.46,34.46,86317.07069682523,17.3125,17.3176,17.2774,17.2774,86317.0707
2007-08-08 11:20:00,34.45,34.52,34.42,34.5,79115.5289583122,17.2724,17.3075,17.2574,17.2975,79115.529
2007-08-08 11:30:00,34.5,34.68,34.47,34.67,64205.294654630285,17.2975,17.3877,17.2825,17.3827,64205.2947
2007-08-08 11:40:00,34.67,34.79,34.65,34.7,126381.9860026372,17.3827,17.4429,17.3727,17.3978,126381.986
2007-08-08 11:50:00,34.69,34.7,34.61,34.63,76376.91449437062,17.3928,17.3978,17.3527,17.3627,76376.9145
2007-08-08 12:00:00,34.61,34.63,34.53,34.57,86722.79135814992,17.3527,17.3627,17.3125,17.3326,86722.7914
2007-08-08 12:10:00,34.57,34.57,34.46,34.53,79014.09879298104,17.3326,17.3326,17.2774,17.3125,79014.0988
2007-08-08 12:20:00,34.52,34.58,34.47,34.53,72218.27771579268,17.3075,17.3376,17.2825,17.3125,72218.2777
2007-08-08 12:30:00,34.53,34.61,34.53,34.6,45237.85373770159,17.3125,17.3527,17.3125,17.3476,45237.8537
2007-08-08 12:40:00,34.6,34.6,34.46,34.55,146465.15873820873,17.3476,17.3476,17.2774,17.3226,146465.1587
2007-08-08 12:50:00,34.56,34.56,34.46,34.46,83477.02606755249,17.3276,17.3276,17.2774,17.2774,83477.0261
2007-08-08 13:00:00,34.46,34.54,34.46,34.5,32761.943401967743,17.2774,17.3176,17.2774,17.2975,32761.9434
2007-08-08 13:10:00,34.5,34.56,34.47,34.54,34283.395881935285,17.2975,17.3276,17.2825,17.3176,34283.3959
2007-08-08 13:20:00,34.54,34.56,34.48,34.51,51932.24464955878,17.3176,17.3276,17.2875,17.3025,51932.2446
2007-08-08 13:30:00,34.5,34.62,34.5,34.61,50410.79216959124,17.2975,17.3577,17.2975,17.3527,50410.7922
2007-08-08 13:40:00,34.62,34.68,34.57,34.61,68871.08225986408,17.3577,17.3877,17.3326,17.3527,68871.0823
2007-08-08 13:50:00,34.61,34.72,34.58,34.71,86925.65168881226,17.3527,17.4078,17.3376,17.4028,86925.6517
2007-08-08 14:00:00,34.71,34.85,34.65,34.75,173141.29222030632,17.4028,17.473,17.3727,17.4228,173141.2922
2007-08-08 14:10:00,34.75,34.82,34.69,34.75,156202.454610001,17.4228,17.4579,17.3928,17.4228,156202.4546
2007-08-08 14:20:00,34.76,34.86,34.71,34.79,136626.43270108532,17.4279,17.478,17.4028,17.4429,136626.4327
2007-08-08 14:30:00,34.78,34.83,34.71,34.73,117963.28228015012,17.4379,17.463,17.4028,17.4128,117963.2823
2007-08-08 14:40:00,34.73,34.78,34.67,34.71,182574.29759610508,17.4128,17.4379,17.3827,17.4028,182574.2976
2007-08-08 14:50:00,34.71,34.77,34.66,34.72,112384.6231869358,17.4028,17.4329,17.3777,17.4078,112384.6232
2007-08-08 15:00:00,34.72,34.8,34.62,34.62,231057.9166244041,17.4078,17.4479,17.3577,17.3577,231057.9166
2007-08-08 15:10:00,34.62,34.78,34.62,34.74,241606.6538188457,17.3577,17.4379,17.3577,17.4178,241606.6538
2007-08-08 15:20:00,34.73,34.93,34.62,34.67,320620.7526118268,17.4128,17.5131,17.3577,17.3827,320620.7526
2007-08-08 15:30:00,34.67,34.98,34.59,34.77,439192.6158839639,17.3827,17.5382,17.3426,17.4329,439192.6159
2007-08-08 15:40:00,34.76,34.87,34.63,34.71,244953.84927477431,17.4279,17.483,17.3627,17.4028,244953.8493
2007-08-08 15:50:00,34.71,34.91,34.66,34.91,271528.55259154073,17.4028,17.5031,17.3777,17.5031,271528.5526
2007-08-09 09:30:00,34.9,34.9,33.66,34.04,126280.55583730602,17.4981,17.4981,16.8763,17.0669,126280.5558
2007-08-09 09:40:00,34.11,34.36,33.97,34.12,124961.96368800082,17.102,17.2273,17.0318,17.107,124961.9637
2007-08-09 09:50:00,34.12,34.25,34.12,34.22,89765.696318085,17.107,17.1722,17.107,17.1571,89765.6963
2007-08-09 10:00:00,34.23,34.49,34.16,34.46,143726.54427426716,17.1621,17.2925,17.127,17.2774,143726.5443
2007-08-09 10:10:00,34.46,34.6,34.43,34.55,112587.48351759811,17.2774,17.3476,17.2624,17.3226,112587.4835
2007-08-09 10:20:00,34.55,34.58,34.42,34.47,103965.91946444871,17.3226,17.3376,17.2574,17.2825,103965.9195
2007-08-09 10:30:00,34.48,34.78,34.47,34.65,108023.1260776955,17.2875,17.4379,17.2825,17.3727,108023.1261
2007-08-09 10:40:00,34.66,34.7,34.48,34.55,201237.44801704027,17.3777,17.3978,17.2875,17.3226,201237.448
2007-08-09 10:50:00,34.56,34.92,34.42,34.91,127091.99715995535,17.3276,17.5081,17.2574,17.5031,127091.9972
2007-08-09 11:00:00,34.89,35.07,34.77,34.95,199817.42570240388,17.493,17.5833,17.4329,17.5231,199817.4257
2007-08-09 11:10:00,34.93,34.93,34.75,34.85,102545.89714981236,17.5131,17.5131,17.4228,17.473,102545.8971
2007-08-09 11:20:00,34.84,34.91,34.66,34.67,96460.0872299422,17.468,17.5031,17.3777,17.3827,96460.0872
2007-08-09 11:30:00,34.66,34.7,34.63,34.64,44223.5520843899,17.3777,17.3978,17.3627,17.3677,44223.5521
2007-08-09 11:40:00,34.64,34.69,34.61,34.64,68059.64093721473,17.3677,17.3928,17.3527,17.3677,68059.6409
2007-08-09 11:50:00,34.64,34.85,34.61,34.84,92504.31078202656,17.3677,17.473,17.3527,17.468,92504.3108
2007-08-09 12:00:00,34.84,34.85,34.74,34.8,40977.78679379248,17.468,17.473,17.4178,17.4479,40977.7868
2007-08-09 12:10:00,34.8,34.87,34.74,34.74,75159.75251039659,17.4479,17.483,17.4178,17.4178,75159.7525
2007-08-09 12:20:00,34.74,34.78,34.63,34.75,66436.75829191602,17.4178,17.4379,17.3627,17.4228,66436.7583
2007-08-09 12:30:00,34.76,34.76,34.56,34.59,93620.04260066945,17.4279,17.4279,17.3276,17.3426,93620.0426
2007-08-09 12:40:00,34.58,34.58,34.45,34.49,92910.03144335124,17.3376,17.3376,17.2724,17.2925,92910.0314
2007-08-09 12:50:00,34.48,34.49,34.37,34.41,106603.10376305912,17.2875,17.2925,17.2323,17.2524,106603.1038
2007-08-09 13:00:00,34.4,34.46,34.31,34.31,117861.85211481896,17.2474,17.2774,17.2022,17.2022,117861.8521
2007-08-09 13:10:00,34.33,34.34,34.24,34.3,78811.2384623187,17.2123,17.2173,17.1671,17.1972,78811.2385
2007-08-09 13:20:00,34.29,34.35,34.24,34.31,72218.27771579268,17.1922,17.2223,17.1671,17.2022,72218.2777
2007-08-09 13:30:00,34.32,34.43,34.28,34.4,87534.23268079926,17.2073,17.2624,17.1872,17.2474,87534.2327
2007-08-09 13:40:00,34.39,34.39,34.17,34.2,140379.34881833856,17.2424,17.2424,17.132,17.1471,140379.3488
2007-08-09 13:50:00,34.18,34.23,34.12,34.16,114616.08682422152,17.1371,17.1621,17.107,17.127,114616.0868
2007-08-09 14:00:00,34.16,34.18,34.01,34.04,74551.17151840958,17.127,17.1371,17.0518,17.0669,74551.1715
2007-08-09 14:10:00,34.04,34.07,33.94,33.95,135612.1310477736,17.0669,17.0819,17.0167,17.0217,135612.131
2007-08-09 14:20:00,33.96,34.02,33.88,33.91,153260.9798153971,17.0268,17.0568,16.9866,17.0017,153260.9798
2007-08-09 14:30:00,33.91,33.94,33.8,33.86,120296.17608276702,17.0017,17.0167,16.9465,16.9766,120296.1761
2007-08-09 14:40:00,33.85,33.97,33.78,33.86,175169.8955269297,16.9716,17.0318,16.9365,16.9766,175169.8955
2007-08-09 14:50:00,33.87,33.88,33.72,33.72,180241.4037934882,16.9816,16.9866,16.9064,16.9064,180241.4038
2007-08-09 15:00:00,33.74,33.85,33.65,33.77,221320.62075261184,16.9165,16.9716,16.8713,16.9315,221320.6208
2007-08-09 15:10:00,33.77,33.82,33.57,33.74,276600.0608580992,16.9315,16.9566,16.8312,16.9165,276600.0609
2007-08-09 15:20:00,33.74,33.85,33.74,33.81,244243.8381174561,16.9165,16.9716,16.9165,16.9516,244243.8381
2007-08-09 15:30:00,33.81,33.89,33.62,33.64,245765.29059742368,16.9516,16.9917,16.8563,16.8663,245765.2906
2007-08-09 15:40:00,33.63,33.65,33.49,33.54,311897.75839334616,16.8613,16.8713,16.7911,16.8162,311897.7584
2007-08-09 15:50:00,33.55,33.55,33.16,33.21,449031.34192108735,16.8212,16.8212,16.6257,16.6507,449031.3419
2007-08-10 09:30:00,33.12,33.48,33.1,33.24,182777.15792676745,16.6056,16.7861,16.5956,16.6658,182777.1579
2007-08-10 09:40:00,33.26,33.26,33.01,33.05,159549.6500659296,16.6758,16.6758,16.5505,16.5705,159549.6501
2007-08-10 09:50:00,33.04,33.24,32.75,32.75,212293.33603813776,16.5655,16.6658,16.4201,16.4201,212293.336
2007-08-10 10:00:00,32.76,32.88,32.65,32.86,171112.68891368294,16.4251,16.4853,16.37,16.4752,171112.6889
2007-08-10 10:10:00,32.87,33.09,32.84,33.04,133786.38807181254,16.4803,16.5906,16.4652,16.5655,133786.3881
2007-08-10 10:20:00,33.05,33.07,32.78,32.86,95242.92524596814,16.5705,16.5805,16.4351,16.4752,95242.9252
2007-08-10 10:30:00,32.86,32.88,32.72,32.74,114818.94715488386,16.4752,16.4853,16.4051,16.4151,114818.9472
2007-08-10 10:40:00,32.74,32.96,32.73,32.92,101227.30500050716,16.4151,16.5254,16.4101,16.5053,101227.305
2007-08-10 10:50:00,32.92,32.94,32.78,32.86,96865.80789126686,16.5053,16.5154,16.4351,16.4752,96865.8079
2007-08-10 11:00:00,32.87,33.29,32.86,33.25,118470.43310680595,16.4803,16.6908,16.4752,16.6708,118470.4331
2007-08-10 11:10:00,33.25,33.77,33.23,33.74,169185.5157723907,16.6708,16.9315,16.6608,16.9165,169185.5158
2007-08-10 11:20:00,33.74,33.76,33.51,33.52,83274.16573689015,16.9165,16.9265,16.8011,16.8062,83274.1657
2007-08-10 11:30:00,33.53,33.53,33.33,33.37,79014.09879298104,16.8112,16.8112,16.7109,16.7309,79014.0988
2007-08-10 11:40:00,33.37,33.51,33.36,33.4,108631.70706968252,16.7309,16.8011,16.7259,16.746,108631.7071
2007-08-10 11:50:00,33.42,33.54,33.31,33.54,114413.22649355918,16.756,16.8162,16.7009,16.8162,114413.2265
2007-08-10 12:00:00,33.54,33.73,33.52,33.63,94634.34425398114,16.8162,16.9114,16.8062,16.8613,94634.3443
2007-08-10 12:10:00,33.64,33.65,33.45,33.6,105994.52277107212,16.8663,16.8713,16.7711,16.8463,105994.5228
2007-08-10 12:20:00,33.61,33.61,33.41,33.44,211481.8947154884,16.8513,16.8513,16.751,16.766,211481.8947
2007-08-10 12:30:00,33.44,33.49,33.35,33.35,95445.78557663049,16.766,16.7911,16.7209,16.7209,95445.7856
2007-08-10 12:40:00,33.34,33.38,33.29,33.35,65422.45663860432,16.7159,16.736,16.6908,16.7209,65422.4566
2007-08-10 12:50:00,33.36,33.43,33.27,33.29,77188.35581701998,16.7259,16.761,16.6808,16.6908,77188.3558
2007-08-10 13:00:00,33.28,33.41,33.27,33.4,68668.22192920174,16.6858,16.751,16.6808,16.746,68668.2219
2007-08-10 13:10:00,33.4,33.44,33.35,33.42,103458.76863779288,16.746,16.766,16.7209,16.756,103458.7686
2007-08-10 13:20:00,33.42,33.44,33.28,33.31,111674.6120296176,16.756,16.766,16.6858,16.7009,111674.612
2007-08-10 13:30:00,33.32,33.37,33.22,33.26,97372.95871792272,16.7059,16.7309,16.6557,16.6758,97372.9587
2007-08-10 13:40:00,33.27,33.28,32.93,33.02,111066.0310376306,16.6808,16.6858,16.5103,16.5555,111066.031
2007-08-10 13:50:00,33.02,33.13,33.0,33.13,94228.62359265646,16.5555,16.6106,16.5454,16.6106,94228.6236
2007-08-10 14:00:00,33.13,33.21,33.08,33.18,95547.21574196166,16.6106,16.6507,16.5855,16.6357,95547.2157
2007-08-10 14:10:00,33.19,33.21,33.07,33.12,97677.24921391622,16.6407,16.6507,16.5805,16.6056,97677.2492
2007-08-10 14:20:00,33.13,33.29,33.12,33.15,93924.33309666294,16.6106,16.6908,16.6056,16.6206,93924.3331
2007-08-10 14:30:00,33.14,33.14,33.02,33.05,116137.53930418906,16.6156,16.6156,16.5555,16.5705,116137.5393
2007-08-10 14:40:00,33.06,33.25,33.06,33.22,173851.3033776245,16.5755,16.6708,16.5755,16.6557,173851.3034
2007-08-10 14:50:00,33.21,33.25,33.2,33.23,277918.6530074044,16.6507,16.6708,16.6457,16.6608,277918.653
2007-08-10 15:00:00,33.23,33.25,33.2,33.23,297393.24475098896,16.6608,16.6708,16.6457,16.6608,297393.2448
2007-08-10 15:10:00,33.23,33.24,33.19,33.21,180748.55462014404,16.6608,16.6658,16.6407,16.6507,180748.5546
2007-08-10 15:20:00,33.21,33.3,33.19,33.21,246475.30175474187,16.6507,16.6958,16.6407,16.6507,246475.3018
2007-08-10 15:30:00,33.21,33.3,33.19,33.23,344152.55096865806,16.6507,16.6958,16.6407,16.6608,344152.551
2007-08-10 15:40:00,33.22,33.25,33.21,33.22,374581.6005680089,16.6557,16.6708,16.6507,16.6557,374581.6006
2007-08-10 15:50:00,33.22,33.25,33.16,33.22,399127.700578152,16.6557,16.6708,16.6257,16.6557,399127.7006
2007-08-13 09:30:00,33.11,33.32,32.59,32.97,269094.22862359264,16.725,16.8311,16.4624,16.6543,269094.2286
2007-08-13 09:40:00,33.01,33.29,33.0,33.29,729080.0284004463,16.6745,16.816,16.6695,16.816,729080.0284
2007-08-13 09:50:00,33.29,33.49,33.28,33.49,194948.77776650776,16.816,16.917,16.8109,16.917,194948.7778
2007-08-13 10:00:00,33.49,33.55,33.27,33.28,214626.22984075465,16.917,16.9473,16.8059,16.8109,214626.2298
2007-08-13 10:10:00,33.28,33.37,33.17,33.18,167258.3426310985,16.8109,16.8564,16.7553,16.7604,167258.3426
2007-08-13 10:20:00,33.18,33.21,33.14,33.18,114920.37732021503,16.7604,16.7755,16.7402,16.7604,114920.3773
2007-08-13 10:30:00,33.18,33.2,33.1,33.19,66639.61862257836,16.7604,16.7705,16.72,16.7654,66639.6186
2007-08-13 10:40:00,33.18,33.2,33.06,33.2,111573.18186428644,16.7604,16.7705,16.6998,16.7705,111573.1819
2007-08-13 10:50:00,33.19,33.2,33.08,33.2,70189.67440916928,16.7654,16.7705,16.7099,16.7705,70189.6744
2007-08-13 11:00:00,33.2,33.26,33.17,33.21,142306.5219596308,16.7705,16.8008,16.7553,16.7755,142306.522
2007-08-13 11:10:00,33.2,33.27,33.2,33.25,145045.13642357237,16.7705,16.8059,16.7705,16.7957,145045.1364
2007-08-13 11:20:00,33.25,33.37,33.24,33.37,86621.36119281875,16.7957,16.8564,16.7907,16.8564,86621.3612
2007-08-13 11:30:00,33.36,33.49,33.31,33.43,102444.4669844812,16.8513,16.917,16.8261,16.8867,102444.467
2007-08-13 11:40:00,33.43,33.51,33.34,33.34,81042.70209960442,16.8867,16.9271,16.8412,16.8412,81042.7021
2007-08-13 11:50:00,33.34,33.38,33.22,33.37,397910.5385941779,16.8412,16.8614,16.7806,16.8564,397910.5386
2007-08-13 12:00:00,33.37,33.4,33.27,33.3,72522.56821178619,16.8564,16.8715,16.8059,16.821,72522.5682
2007-08-13 12:10:00,33.29,33.29,33.16,33.17,61973.83101734456,16.816,16.816,16.7503,16.7553,61973.831
2007-08-13 12:20:00,33.17,33.18,33.11,33.12,45034.993407039256,16.7553,16.7604,16.725,16.7301,45034.9934
2007-08-13 12:30:00,33.12,33.16,32.97,32.99,64611.015315954966,16.7301,16.7503,16.6543,16.6644,64611.0153
2007-08-13 12:40:00,32.97,33.0,32.8,32.84,54975.14960949386,16.6543,16.6695,16.5684,16.5886,54975.1496
2007-08-13 12:50:00,32.84,32.98,32.84,32.96,32964.803732630084,16.5886,16.6594,16.5886,16.6493,32964.8037
2007-08-13 13:00:00,32.95,33.1,32.95,33.07,42194.948777766505,16.6442,16.72,16.6442,16.7048,42194.9488
2007-08-13 13:10:00,33.06,33.06,32.86,33.02,190080.12983061164,16.6998,16.6998,16.5987,16.6796,190080.1298
2007-08-13 13:20:00,33.0,33.09,32.89,33.06,49295.06035094837,16.6695,16.7149,16.6139,16.6998,49295.0604
2007-08-13 13:30:00,33.06,33.09,32.99,33.04,93518.61243533828,16.6998,16.7149,16.6644,16.6897,93518.6124
2007-08-13 13:40:00,33.03,33.04,33.0,33.0,26371.842986104068,16.6846,16.6897,16.6695,16.6695,26371.843
2007-08-13 13:50:00,33.0,33.16,33.0,33.14,111370.3215336241,16.6695,16.7503,16.6695,16.7402,111370.3215
2007-08-13 14:00:00,33.14,33.23,33.07,33.13,80231.26077695507,16.7402,16.7856,16.7048,16.7351,80231.2608
2007-08-13 14:10:00,33.14,33.17,33.1,33.13,71609.69672380565,16.7402,16.7553,16.72,16.7351,71609.6967
2007-08-13 14:20:00,33.13,33.21,33.13,33.2,90678.56780606552,16.7351,16.7755,16.7351,16.7705,90678.5678
2007-08-13 14:30:00,33.18,33.2,33.17,33.19,38442.03266051324,16.7604,16.7705,16.7553,16.7654,38442.0327
2007-08-13 14:40:00,33.19,33.2,33.09,33.12,48483.61902829901,16.7654,16.7705,16.7149,16.7301,48483.619
2007-08-13 14:50:00,33.13,33.18,33.06,33.06,90272.84714474084,16.7351,16.7604,16.6998,16.6998,90272.8471
2007-08-13 15:00:00,33.08,33.09,32.99,33.05,72826.8587077797,16.7099,16.7149,16.6644,16.6947,72826.8587
2007-08-13 15:10:00,33.05,33.08,32.94,33.02,78608.37813165635,16.6947,16.7099,16.6392,16.6796,78608.3781
2007-08-13 15:20:00,33.02,33.11,32.96,33.1,124454.81286134497,16.6796,16.725,16.6493,16.72,124454.8129
2007-08-13 15:30:00,33.09,33.13,33.05,33.09,125976.26534131252,16.7149,16.7351,16.6947,16.7149,125976.2653
2007-08-13 15:40:00,33.1,33.1,32.95,33.03,199107.4145450857,16.72,16.72,16.6442,16.6846,199107.4145
2007-08-13 15:50:00,33.03,33.05,32.87,32.93,195861.6492544883,16.6846,16.6947,16.6038,16.6341,195861.6493
2007-08-14 09:30:00,33.0,33.12,32.63,32.71,61770.970686682216,16.6695,16.7301,16.4826,16.523,61770.9707
2007-08-14 09:40:00,32.72,32.84,32.57,32.67,77086.92565168881,16.528,16.5886,16.4523,16.5028,77086.9257
2007-08-14 09:50:00,32.66,32.66,31.86,31.98,600872.299421848,16.4977,16.4977,16.0936,16.1542,600872.2994
2007-08-14 10:00:00,31.98,32.13,31.89,31.93,289988.8426818136,16.1542,16.23,16.1088,16.129,289988.8427
2007-08-14 10:10:00,31.94,31.99,31.71,31.89,315447.8141799371,16.134,16.1593,16.0178,16.1088,315447.8142
2007-08-14 10:20:00,31.88,32.03,31.85,32.02,134699.25955979308,16.1037,16.1795,16.0886,16.1744,134699.2596
2007-08-14 10:30:00,32.01,32.16,32.0,32.08,122324.7793893904,16.1694,16.2452,16.1643,16.2047,122324.7794
2007-08-14 10:40:00,32.09,32.23,32.04,32.23,200933.1575210468,16.2098,16.2805,16.1845,16.2805,200933.1575
2007-08-14 10:50:00,32.22,32.24,32.12,32.19,187240.0852013389,16.2755,16.2856,16.2249,16.2603,187240.0852
2007-08-14 11:00:00,32.19,32.21,32.0,32.07,168374.07444974134,16.2603,16.2704,16.1643,16.1997,168374.0744
2007-08-14 11:10:00,32.07,32.25,32.05,32.2,1046860.7363830004,16.1997,16.2906,16.1896,16.2654,1046860.7364
2007-08-14 11:20:00,32.2,32.2,32.1,32.17,138655.0360077087,16.2654,16.2654,16.2148,16.2502,138655.036
2007-08-14 11:30:00,32.16,32.19,32.12,32.16,225073.5368698651,16.2452,16.2603,16.2249,16.2452,225073.5369
2007-08-14 11:40:00,32.15,32.22,32.14,32.18,329850.8976569632,16.2401,16.2755,16.235,16.2553,329850.8977
2007-08-14 11:50:00,32.18,32.35,32.16,32.26,408560.7059539507,16.2553,16.3411,16.2452,16.2957,408560.706
2007-08-14 12:00:00,32.26,32.26,32.03,32.19,153768.13064205294,16.2957,16.2957,16.1795,16.2603,153768.1306
2007-08-14 12:10:00,32.18,32.28,32.15,32.28,85099.9087128512,16.2553,16.3058,16.2401,16.3058,85099.9087
2007-08-14 12:20:00,32.27,32.29,32.19,32.26,54467.99878283802,16.3007,16.3108,16.2603,16.2957,54467.9988
2007-08-14 12:30:00,32.27,32.3,32.16,32.21,50613.65250025358,16.3007,16.3159,16.2452,16.2704,50613.6525
2007-08-14 12:40:00,32.2,32.24,32.15,32.22,66233.89796125368,16.2654,16.2856,16.2401,16.2755,66233.898
2007-08-14 12:50:00,32.23,32.29,32.17,32.21,80738.41160361092,16.2805,16.3108,16.2502,16.2704,80738.4116
2007-08-14 13:00:00,32.21,32.29,32.16,32.25,45947.86489501978,16.2704,16.3108,16.2452,16.2906,45947.8649
2007-08-14 13:10:00,32.24,32.43,32.24,32.42,195658.78892382595,16.2856,16.3815,16.2856,16.3765,195658.7889
2007-08-14 13:20:00,32.44,32.48,32.31,32.34,104777.36078709808,16.3866,16.4068,16.3209,16.3361,104777.3608
2007-08-14 13:30:00,32.33,32.6,32.26,32.55,430063.90100415866,16.331,16.4674,16.2957,16.4422,430063.901
2007-08-14 13:40:00,32.53,32.54,32.3,32.35,61973.83101734456,16.4321,16.4371,16.3159,16.3411,61973.831
2007-08-14 13:50:00,32.35,32.41,32.22,32.25,129526.32112790344,16.3411,16.3714,16.2755,16.2906,129526.3211
2007-08-14 14:00:00,32.22,32.37,32.17,32.35,90475.70747540318,16.2755,16.3512,16.2502,16.3411,90475.7075
2007-08-14 14:10:00,32.34,32.39,32.33,32.37,79318.38928897455,16.3361,16.3613,16.331,16.3512,79318.3893
2007-08-14 14:20:00,32.36,32.49,32.34,32.4,77289.78598235115,16.3462,16.4118,16.3361,16.3664,77289.786
2007-08-14 14:30:00,32.4,32.48,32.34,32.46,162592.55502586468,16.3664,16.4068,16.3361,16.3967,162592.555
2007-08-14 14:40:00,32.46,32.49,32.33,32.44,133279.23724515672,16.3967,16.4118,16.331,16.3866,133279.2372
2007-08-14 14:50:00,32.46,32.5,32.41,32.43,117456.13145349426,16.3967,16.4169,16.3714,16.3815,117456.1315
2007-08-14 15:00:00,32.43,32.61,32.38,32.59,209859.01207018967,16.3815,16.4725,16.3563,16.4624,209859.0121
2007-08-14 15:10:00,32.59,32.63,32.53,32.58,106805.96409372149,16.4624,16.4826,16.4321,16.4573,106805.9641
2007-08-14 15:20:00,32.58,32.73,32.56,32.68,113906.07566690334,16.4573,16.5331,16.4472,16.5078,113906.0757
2007-08-14 15:30:00,32.67,32.7,32.28,32.31,278730.0943300538,16.5028,16.5179,16.3058,16.3209,278730.0943
2007-08-14 15:40:00,32.31,32.66,32.28,32.56,230652.19596307943,16.3209,16.4977,16.3058,16.4472,230652.196
2007-08-14 15:50:00,32.56,32.6,32.34,32.37,205903.23562227408,16.4472,16.4674,16.3361,16.3512,205903.2356
2007-08-15 09:30:00,32.34,32.34,32.17,32.17,136220.71203976063,16.3361,16.3361,16.2502,16.2502,136220.712
2007-08-15 09:40:00,32.18,32.21,32.07,32.21,136930.7231970788,16.2553,16.2704,16.1997,16.2704,136930.7232
2007-08-15 09:50:00,32.22,32.36,32.11,32.25,215539.10132873515,16.2755,16.3462,16.2199,16.2906,215539.1013
2007-08-15 10:00:00,32.27,32.45,32.22,32.33,135713.56121310478,16.3007,16.3916,16.2755,16.331,135713.5612
2007-08-15 10:10:00,32.29,32.45,32.28,32.4,99502.99218987727,16.3108,16.3916,16.3058,16.3664,99502.9922
2007-08-15 10:20:00,32.38,32.54,32.38,32.52,108327.416573689,16.3563,16.4371,16.3563,16.427,108327.4166
2007-08-15 10:30:00,32.53,32.58,32.36,32.49,172228.4207323258,16.4321,16.4573,16.3462,16.4118,172228.4207
2007-08-15 10:40:00,32.49,32.54,32.42,32.5,246779.59225073532,16.4118,16.4371,16.3765,16.4169,246779.5923
2007-08-15 10:50:00,32.51,32.51,32.42,32.49,58322.34506542246,16.4219,16.4219,16.3765,16.4118,58322.3451
2007-08-15 11:00:00,32.49,32.51,32.3,32.33,66842.47895324069,16.4118,16.4219,16.3159,16.331,66842.479
2007-08-15 11:10:00,32.34,32.51,32.34,32.39,123339.0810427021,16.3361,16.4219,16.3361,16.3613,123339.081
2007-08-15 11:20:00,32.4,32.44,32.39,32.41,52439.395476214624,16.3664,16.3866,16.3613,16.3714,52439.3955
2007-08-15 11:30:00,32.41,32.44,32.25,32.28,48686.47935896136,16.3714,16.3866,16.2906,16.3058,48686.4794
2007-08-15 11:40:00,32.29,32.32,32.16,32.16,62176.6913480069,16.3108,16.326,16.2452,16.2452,62176.6913
2007-08-15 11:50:00,32.16,32.2,32.04,32.06,108428.84673902018,16.2452,16.2654,16.1845,16.1946,108428.8467
2007-08-15 12:00:00,32.07,32.18,32.05,32.15,64611.015315954966,16.1997,16.2553,16.1896,16.2401,64611.0153
2007-08-15 12:10:00,32.15,32.18,32.09,32.11,113906.07566690334,16.2401,16.2553,16.2098,16.2199,113906.0757
2007-08-15 12:20:00,32.11,32.16,32.06,32.13,89157.11532609798,16.2199,16.2452,16.1946,16.23,89157.1153
2007-08-15 12:30:00,32.13,32.21,32.09,32.19,108733.1372350137,16.23,16.2704,16.2098,16.2603,108733.1372
2007-08-15 12:40:00,32.19,32.29,32.15,32.2,120600.46657876052,16.2603,16.3108,16.2401,16.2654,120600.4666
2007-08-15 12:50:00,32.2,32.25,32.17,32.22,57713.76407343544,16.2654,16.2906,16.2502,16.2755,57713.7641
2007-08-15 13:00:00,32.21,32.23,32.15,32.16,59945.22771072117,16.2704,16.2805,16.2401,16.2452,59945.2277
2007-08-15 13:10:00,32.15,32.22,32.14,32.21,58626.63556141596,16.2401,16.2755,16.235,16.2704,58626.6356
2007-08-15 13:20:00,32.21,32.23,32.16,32.17,60553.808702708186,16.2704,16.2805,16.2452,16.2502,60553.8087
2007-08-15 13:30:00,32.18,32.38,32.15,32.34,140582.2091490009,16.2553,16.3563,16.2401,16.3361,140582.2091
2007-08-15 13:40:00,32.33,32.44,32.29,32.43,162491.1248605335,16.331,16.3866,16.3108,16.3815,162491.1249
2007-08-15 13:50:00,32.43,32.44,32.34,32.37,129526.32112790344,16.3815,16.3866,16.3361,16.3512,129526.3211
2007-08-15 14:00:00,32.37,32.39,32.31,32.35,117151.84095750075,16.3512,16.3613,16.3209,16.3411,117151.841
2007-08-15 14:10:00,32.34,32.36,32.1,32.15,118369.0029414748,16.3361,16.3462,16.2148,16.2401,118369.0029
2007-08-15 14:20:00,32.15,32.22,32.07,32.09,144436.55543158535,16.2401,16.2755,16.1997,16.2098,144436.5554
2007-08-15 14:30:00,32.09,32.18,31.95,31.98,137742.16451972816,16.2098,16.2553,16.1391,16.1542,137742.1645
2007-08-15 14:40:00,31.99,32.02,31.92,31.92,141292.2203063191,16.1593,16.1744,16.1239,16.1239,141292.2203
2007-08-15 14:50:00,31.92,32.01,31.85,31.89,104777.36078709808,16.1239,16.1694,16.0886,16.1088,104777.3608
2007-08-15 15:00:00,31.89,31.96,31.8,31.81,166852.6219697738,16.1088,16.1441,16.0633,16.0684,166852.622
2007-08-15 15:10:00,31.8,31.84,31.65,31.67,166548.3314737803,16.0633,16.0835,15.9875,15.9976,166548.3315
2007-08-15 15:20:00,31.67,31.74,31.64,31.69,172938.43188964398,15.9976,16.033,15.9825,16.0077,172938.4319
2007-08-15 15:30:00,31.7,31.74,31.5,31.51,242519.52530682625,16.0128,16.033,15.9118,15.9168,242519.5253
2007-08-15 15:40:00,31.51,31.64,31.45,31.6,366162.8968455219,15.9168,15.9825,15.8865,15.9623,366162.8968
2007-08-15 15:50:00,31.59,31.59,31.32,31.41,387361.80139973626,15.9572,15.9572,15.8208,15.8663,387361.8014
2007-08-16 09:30:00,31.38,31.5,31.2,31.24,171214.1190790141,15.8511,15.9118,15.7602,15.7804,171214.1191
2007-08-16 09:40:00,31.25,31.41,31.11,31.41,139365.0471650269,15.7855,15.8663,15.7148,15.8663,139365.0472
2007-08-16 09:50:00,31.41,31.43,31.03,31.04,174865.6050309362,15.8663,15.8764,15.6743,15.6794,174865.605
2007-08-16 10:00:00,31.03,31.09,30.77,30.89,199107.4145450857,15.6743,15.7047,15.543,15.6036,199107.4145
2007-08-16 10:10:00,30.88,30.95,30.78,30.89,108327.416573689,15.5986,15.6339,15.5481,15.6036,108327.4166
2007-08-16 10:20:00,30.89,30.91,30.69,30.7,154478.14179937114,15.6036,15.6137,15.5026,15.5077,154478.1418
2007-08-16 10:30:00,30.69,30.85,30.61,30.81,195253.06826250127,15.5026,15.5834,15.4622,15.5632,195253.0683
2007-08-16 10:40:00,30.83,31.07,30.81,31.01,160563.9517192413,15.5733,15.6946,15.5632,15.6642,160563.9517
2007-08-16 10:50:00,31.01,31.19,30.95,31.13,134597.8293944619,15.6642,15.7552,15.6339,15.7249,134597.8294
2007-08-16 11:00:00,31.14,31.32,31.12,31.31,120397.60624809818,15.7299,15.8208,15.7198,15.8158,120397.6062
2007-08-16 11:10:00,31.32,31.58,31.3,31.55,232883.65960036515,15.8208,15.9522,15.8107,15.937,232883.6596
2007-08-16 11:20:00,31.55,31.57,31.34,31.4,196267.36991581292,15.937,15.9471,15.8309,15.8612,196267.3699
2007-08-16 11:30:00,31.4,31.4,31.08,31.21,151536.66700476722,15.8612,15.8612,15.6996,15.7653,151536.667
2007-08-16 11:40:00,31.2,31.47,31.19,31.44,88852.82483010448,15.7602,15.8966,15.7552,15.8815,88852.8248
2007-08-16 11:50:00,31.45,31.46,31.29,31.37,86317.07069682523,15.8865,15.8916,15.8057,15.8461,86317.0707
2007-08-16 12:00:00,31.34,31.44,31.07,31.08,196571.6604118065,15.8309,15.8815,15.6946,15.6996,196571.6604
2007-08-16 12:10:00,31.06,31.34,31.05,31.28,202251.749670352,15.6895,15.8309,15.6845,15.8006,202251.7497
2007-08-16 12:20:00,31.29,31.38,31.13,31.23,112486.05335226696,15.8057,15.8511,15.7249,15.7754,112486.0534
2007-08-16 12:30:00,31.22,31.3,31.11,31.12,104675.93062176692,15.7703,15.8107,15.7148,15.7198,104675.9306
2007-08-16 12:40:00,31.12,31.12,30.78,31.04,130946.34344253982,15.7198,15.7198,15.5481,15.6794,130946.3434
2007-08-16 12:50:00,31.04,31.12,30.82,30.82,211177.60421949488,15.6794,15.7198,15.5683,15.5683,211177.6042
2007-08-16 13:00:00,30.81,31.03,30.73,30.97,221523.48108327412,15.5632,15.6743,15.5228,15.644,221523.4811
2007-08-16 13:10:00,30.97,31.42,30.93,31.4,103661.62896845522,15.644,15.8714,15.6238,15.8612,103661.629
2007-08-16 13:20:00,31.41,31.44,31.18,31.32,243229.53646414445,15.8663,15.8815,15.7501,15.8208,243229.5365
2007-08-16 13:30:00,31.3,31.46,31.19,31.45,154985.292626027,15.8107,15.8916,15.7552,15.8865,154985.2926
2007-08-16 13:40:00,31.45,31.5,31.3,31.31,157318.18642864388,15.8865,15.9118,15.8107,15.8158,157318.1864
2007-08-16 13:50:00,31.32,31.52,31.29,31.4,137133.58352774114,15.8208,15.9219,15.8057,15.8612,137133.5835
2007-08-16 14:00:00,31.4,31.69,31.36,31.61,233999.391419008,15.8612,16.0077,15.841,15.9673,233999.3914
2007-08-16 14:10:00,31.61,32.27,31.6,31.96,599756.5676032052,15.9673,16.3007,15.9623,16.1441,599756.5676
2007-08-16 14:20:00,31.96,32.02,31.54,31.57,279541.53565270314,16.1441,16.1744,15.932,15.9471,279541.5357
2007-08-16 14:30:00,31.55,31.6,31.43,31.45,222132.0620752612,15.937,15.9623,15.8764,15.8865,222132.0621
2007-08-16 14:40:00,31.44,31.53,31.36,31.38,105588.80210974744,15.8815,15.9269,15.841,15.8511,105588.8021
2007-08-16 14:50:00,31.38,31.54,31.34,31.41,167968.3537884167,15.8511,15.932,15.8309,15.8663,167968.3538
2007-08-16 15:00:00,31.39,31.42,31.28,31.28,232680.7992697028,15.8562,15.8714,15.8006,15.8006,232680.7993
2007-08-16 15:10:00,31.29,31.5,31.25,31.5,219697.7381073131,15.8057,15.9118,15.7855,15.9118,219697.7381
2007-08-16 15:20:00,31.48,31.55,31.37,31.5,199614.5653717416,15.9017,15.937,15.8461,15.9118,199614.5654
2007-08-16 15:30:00,31.49,31.79,31.42,31.72,153768.13064205294,15.9067,16.0583,15.8714,16.0229,153768.1306
2007-08-16 15:40:00,31.73,32.02,31.65,31.94,410487.8790952429,16.0279,16.1744,15.9875,16.134,410487.8791
2007-08-16 15:50:00,31.95,32.16,31.89,31.96,347905.46708591137,16.1391,16.2452,16.1088,16.1441,347905.4671
2007-08-17 09:30:00,32.85,32.95,32.2,32.83,350948.3720458464,16.5937,16.6442,16.2654,16.5836,350948.372
2007-08-17 09:40:00,32.86,33.07,32.86,32.93,171315.54924434528,16.5987,16.7048,16.5987,16.6341,171315.5492
2007-08-17 09:50:00,32.93,33.12,32.78,32.93,185008.6215640532,16.6341,16.7301,16.5583,16.6341,185008.6216
2007-08-17 10:00:00,32.93,33.23,32.81,33.11,142813.67278628665,16.6341,16.7856,16.5735,16.725,142813.6728
2007-08-17 10:10:00,33.12,33.12,32.93,32.97,199310.2748757481,16.7301,16.7301,16.6341,16.6543,199310.2749
2007-08-17 10:20:00,32.93,32.94,32.65,32.75,90982.85830205904,16.6341,16.6392,16.4927,16.5432,90982.8583
2007-08-17 10:30:00,32.74,32.88,32.56,32.57,125671.974845319,16.5381,16.6088,16.4472,16.4523,125671.9748
2007-08-17 10:40:00,32.58,32.61,32.22,32.23,127903.43848260472,16.4573,16.4725,16.2755,16.2805,127903.4385
2007-08-17 10:50:00,32.21,32.51,32.08,32.45,316360.68566791766,16.2704,16.4219,16.2047,16.3916,316360.6857
2007-08-17 11:00:00,32.46,32.7,32.34,32.37,219089.1571153261,16.3967,16.5179,16.3361,16.3512,219089.1571
2007-08-17 11:10:00,32.38,32.52,32.3,32.39,111167.46120296176,16.3563,16.427,16.3159,16.3613,111167.4612
2007-08-17 11:20:00,32.37,32.64,32.36,32.58,121310.47773607873,16.3512,16.4876,16.3462,16.4573,121310.4777
2007-08-17 11:30:00,32.58,32.78,32.48,32.75,111370.3215336241,16.4573,16.5583,16.4068,16.5432,111370.3215
2007-08-17 11:40:00,32.75,32.78,32.64,32.74,66233.89796125368,16.5432,16.5583,16.4876,16.5381,66233.898
2007-08-17 11:50:00,32.74,32.84,32.61,32.61,49396.49051627954,16.5381,16.5886,16.4725,16.4725,49396.4905
2007-08-17 12:00:00,32.61,32.69,32.53,32.6,106197.38310173443,16.4725,16.5129,16.4321,16.4674,106197.3831
2007-08-17 12:10:00,32.59,32.73,32.55,32.63,31544.781417993712,16.4624,16.5331,16.4422,16.4826,31544.7814
2007-08-17 12:20:00,32.63,32.64,32.54,32.57,58018.05456942895,16.4826,16.4876,16.4371,16.4523,58018.0546
2007-08-17 12:30:00,32.6,32.69,32.55,32.55,37224.870676539205,16.4674,16.5129,16.4422,16.4422,37224.8707
2007-08-17 12:40:00,32.56,32.58,32.4,32.42,81042.70209960442,16.4472,16.4573,16.3664,16.3765,81042.7021
2007-08-17 12:50:00,32.41,32.49,32.34,32.35,67045.33928390303,16.3714,16.4118,16.3361,16.3411,67045.3393
2007-08-17 13:00:00,32.34,32.57,32.29,32.47,84187.03722487067,16.3361,16.4523,16.3108,16.4017,84187.0372
2007-08-17 13:10:00,32.48,32.58,32.44,32.53,69276.80292118876,16.4068,16.4573,16.3866,16.4321,69276.8029
2007-08-17 13:20:00,32.53,32.64,32.49,32.51,72725.42854244853,16.4321,16.4876,16.4118,16.4219,72725.4285
2007-08-17 13:30:00,32.51,32.6,32.49,32.57,49802.21117760422,16.4219,16.4674,16.4118,16.4523,49802.2112
2007-08-17 13:40:00,32.57,32.64,32.51,32.61,72623.99837711736,16.4523,16.4876,16.4219,16.4725,72623.9984
2007-08-17 13:50:00,32.61,32.69,32.56,32.62,70088.24424383811,16.4725,16.5129,16.4472,16.4775,70088.2442
2007-08-17 14:00:00,32.63,32.63,32.36,32.38,45643.57439902627,16.4826,16.4826,16.3462,16.3563,45643.5744
2007-08-17 14:10:00,32.41,32.41,32.25,32.33,52337.965310883454,16.3714,16.3714,16.2906,16.331,52337.9653
2007-08-17 14:20:00,32.32,32.34,32.22,32.22,32457.652905974235,16.326,16.3361,16.2755,16.2755,32457.6529
2007-08-17 14:30:00,32.23,32.32,32.16,32.28,57612.33390810427,16.2805,16.326,16.2452,16.3058,57612.3339
2007-08-17 14:40:00,32.28,32.38,32.28,32.35,53047.97646820165,16.3058,16.3563,16.3058,16.3411,53047.9765
2007-08-17 14:50:00,32.34,32.37,32.32,32.34,45034.993407039256,16.3361,16.3512,16.326,16.3361,45034.9934
2007-08-17 15:00:00,32.36,32.55,32.32,32.55,113906.07566690334,16.3462,16.4422,16.326,16.4422,113906.0757
2007-08-17 15:10:00,32.55,32.64,32.51,32.56,201846.0290090273,16.4422,16.4876,16.4219,16.4472,201846.029
2007-08-17 15:20:00,32.56,32.57,32.4,32.45,98590.12070189674,16.4472,16.4523,16.3664,16.3916,98590.1207
2007-08-17 15:30:00,32.46,32.75,32.44,32.75,218277.71579267675,16.3967,16.5432,16.3866,16.5432,218277.7158
2007-08-17 15:40:00,32.75,32.8,32.53,32.65,215031.95050207933,16.5432,16.5684,16.4321,16.4927,215031.9505
2007-08-17 15:50:00,32.64,32.68,32.49,32.57,336240.9980728269,16.4876,16.5078,16.4118,16.4523,336240.9981
2007-08-20 09:30:00,31.84,32.54,31.84,32.5,200730.2971903844,16.0835,16.4371,16.0835,16.4169,200730.2972
2007-08-20 09:40:00,32.51,32.51,32.38,32.43,162693.98519119585,16.4219,16.4219,16.3563,16.3815,162693.9852
2007-08-20 09:50:00,32.43,32.52,32.37,32.48,90272.84714474084,16.3815,16.427,16.3512,16.4068,90272.8471
2007-08-20 10:00:00,32.48,32.54,32.3,32.48,146059.43807688408,16.4068,16.4371,16.3159,16.4068,146059.4381
2007-08-20 10:10:00,32.48,32.54,32.37,32.54,68566.79176387057,16.4068,16.4371,16.3512,16.4371,68566.7918
2007-08-20 10:20:00,32.51,32.53,32.29,32.33,97170.09838726035,16.4219,16.4321,16.3108,16.331,97170.0984
2007-08-20 10:30:00,32.33,32.36,32.24,32.32,84491.32772086418,16.331,16.3462,16.2856,16.326,84491.3277
2007-08-20 10:40:00,32.33,32.49,32.29,32.41,83578.45623288366,16.331,16.4118,16.3108,16.3714,83578.4562
2007-08-20 10:50:00,32.4,32.43,32.37,32.41,70189.67440916928,16.3664,16.3815,16.3512,16.3714,70189.6744
2007-08-20 11:00:00,32.41,32.48,32.39,32.47,48686.47935896136,16.3714,16.4068,16.3613,16.4017,48686.4794
2007-08-20 11:10:00,32.45,32.51,32.44,32.51,59235.216553402985,16.3916,16.4219,16.3866,16.4219,59235.2166
2007-08-20 11:20:00,32.51,32.55,32.48,32.53,95648.64590729284,16.4219,16.4422,16.4068,16.4321,95648.6459
2007-08-20 11:30:00,32.52,32.52,32.41,32.45,70493.9649051628,16.427,16.427,16.3714,16.3916,70493.9649
2007-08-20 11:40:00,32.43,32.49,32.41,32.43,74044.02069175373,16.3815,16.4118,16.3714,16.3815,74044.0207
2007-08-20 11:50:00,32.42,32.44,32.3,32.35,140582.2091490009,16.3765,16.3866,16.3159,16.3411,140582.2091
2007-08-20 12:00:00,32.36,32.42,32.33,32.4,54163.70828684451,16.3462,16.3765,16.331,16.3664,54163.7083
2007-08-20 12:10:00,32.39,32.39,32.26,32.26,64509.5851506238,16.3613,16.3613,16.2957,16.2957,64509.5852
2007-08-20 12:20:00,32.26,32.28,32.12,32.24,104675.93062176692,16.2957,16.3058,16.2249,16.2856,104675.9306
2007-08-20 12:30:00,32.24,32.25,32.18,32.24,64915.30581194847,16.2856,16.2906,16.2553,16.2856,64915.3058
2007-08-20 12:40:00,32.26,32.26,32.18,32.19,42499.23927376002,16.2957,16.2957,16.2553,16.2603,42499.2393
2007-08-20 12:50:00,32.19,32.22,32.14,32.16,84592.75788619535,16.2603,16.2755,16.235,16.2452,84592.7579
2007-08-20 13:00:00,32.16,32.22,32.11,32.19,79724.10995029921,16.2452,16.2755,16.2199,16.2603,79724.11
2007-08-20 13:10:00,32.19,32.21,32.13,32.19,76072.62399837712,16.2603,16.2704,16.23,16.2603,76072.624
2007-08-20 13:20:00,32.19,32.19,32.08,32.08,52845.116137539306,16.2603,16.2603,16.2047,16.2047,52845.1161
2007-08-20 13:30:00,32.08,32.18,32.02,32.18,63596.71366264327,16.2047,16.2553,16.1744,16.2553,63596.7137
2007-08-20 13:40:00,32.18,32.3,32.14,32.28,61770.970686682216,16.2553,16.3159,16.235,16.3058,61770.9707
2007-08-20 13:50:00,32.28,32.28,32.12,32.16,83375.59590222132,16.3058,16.3058,16.2249,16.2452,83375.5959
2007-08-20 14:00:00,32.14,32.15,32.03,32.07,77898.36697433816,16.235,16.2401,16.1795,16.1997,77898.367
2007-08-20 14:10:00,32.06,32.12,32.02,32.05,91591.43929404604,16.1946,16.2249,16.1744,16.1896,91591.4393
2007-08-20 14:20:00,32.05,32.14,32.05,32.14,70899.68556648747,16.1896,16.235,16.1896,16.235,70899.6856
2007-08-20 14:30:00,32.13,32.31,32.12,32.25,95851.50623795515,16.23,16.3209,16.2249,16.2906,95851.5062
2007-08-20 14:40:00,32.27,32.28,32.19,32.26,90982.85830205904,16.3007,16.3058,16.2603,16.2957,90982.8583
2007-08-20 14:50:00,32.27,32.32,32.25,32.32,143016.533116949,16.3007,16.326,16.2906,16.326,143016.5331
2007-08-20 15:00:00,32.32,32.43,32.29,32.43,65422.45663860432,16.326,16.3815,16.3108,16.3815,65422.4566
2007-08-20 15:10:00,32.42,32.51,32.39,32.45,109240.28806166956,16.3765,16.4219,16.3613,16.3916,109240.2881
2007-08-20 15:20:00,32.45,32.47,32.33,32.35,381580.2819758596,16.3916,16.4017,16.331,16.3411,381580.282
2007-08-20 15:30:00,32.36,32.36,32.28,32.3,198295.97322243635,16.3462,16.3462,16.3058,16.3159,198295.9732
2007-08-20 15:40:00,32.32,32.35,32.24,32.32,409980.7282685871,16.326,16.3411,16.2856,16.326,409980.7283
2007-08-20 15:50:00,32.33,32.39,32.27,32.34,484633.3299523278,16.331,16.3613,16.3007,16.3361,484633.33
2007-08-21 09:30:00,32.45,32.46,31.92,31.97,95851.50623795515,16.3916,16.3967,16.1239,16.1492,95851.5062
2007-08-21 09:40:00,32.0,32.27,32.0,32.21,79216.95912364338,16.1643,16.3007,16.1643,16.2704,79216.9591
2007-08-21 09:50:00,32.25,32.32,32.15,32.2,83679.88639821483,16.2906,16.326,16.2401,16.2654,83679.8864
2007-08-21 10:00:00,32.23,32.29,32.2,32.26,93518.61243533828,16.2805,16.3108,16.2654,16.2957,93518.6124
2007-08-21 10:10:00,32.26,32.34,32.23,32.32,162186.83436454,16.2957,16.3361,16.2805,16.326,162186.8344
2007-08-21 10:20:00,32.32,32.34,32.25,32.3,94634.34425398114,16.326,16.3361,16.2906,16.3159,94634.3443
2007-08-21 10:30:00,32.3,32.4,32.29,32.4,62582.41200933157,16.3159,16.3664,16.3108,16.3664,62582.412
2007-08-21 10:40:00,32.4,32.42,32.25,32.25,105690.2322750786,16.3664,16.3765,16.2906,16.2906,105690.2323
2007-08-21 10:50:00,32.25,32.3,32.24,32.26,72319.70788112385,16.2906,16.3159,16.2856,16.2957,72319.7079
2007-08-21 11:00:00,32.26,32.3,32.18,32.18,107515.97525103966,16.2957,16.3159,16.2553,16.2553,107515.9753
2007-08-21 11:10:00,32.18,32.3,32.15,32.2,143625.114108936,16.2553,16.3159,16.2401,16.2654,143625.1141
2007-08-21 11:20:00,32.18,32.35,32.18,32.35,118064.71244548127,16.2553,16.3411,16.2553,16.3411,118064.7124
2007-08-21 11:30:00,32.35,32.46,32.25,32.42,117354.7012881631,16.3411,16.3967,16.2906,16.3765,117354.7013
2007-08-21 11:40:00,32.41,32.5,32.4,32.49,62379.55167866924,16.3714,16.4169,16.3664,16.4118,62379.5517
2007-08-21 11:50:00,32.49,32.53,32.47,32.53,138350.74551171518,16.4118,16.4321,16.4017,16.4321,138350.7455
2007-08-21 12:00:00,32.52,32.55,32.47,32.49,68363.93143320824,16.427,16.4422,16.4017,16.4118,68363.9314
2007-08-21 12:10:00,32.49,32.55,32.48,32.49,54569.42894816919,16.4118,16.4422,16.4068,16.4118,54569.4289
2007-08-21 12:20:00,32.5,32.5,32.36,32.36,75362.61284105893,16.4169,16.4169,16.3462,16.3462,75362.6128
2007-08-21 12:30:00,32.37,32.37,32.24,32.31,139162.18683436455,16.3512,16.3512,16.2856,16.3209,139162.1868
2007-08-21 12:40:00,32.3,32.36,32.28,32.3,35500.55786590932,16.3159,16.3462,16.3058,16.3159,35500.5579
2007-08-21 12:50:00,32.3,32.4,32.29,32.38,49295.06035094837,16.3159,16.3664,16.3108,16.3563,49295.0604
2007-08-21 13:00:00,32.39,32.43,32.29,32.3,52946.54630287048,16.3613,16.3815,16.3108,16.3159,52946.5463
2007-08-21 13:10:00,32.29,32.39,32.26,32.39,120397.60624809818,16.3108,16.3613,16.2957,16.3613,120397.6062
2007-08-21 13:20:00,32.38,32.48,32.36,32.46,73638.30003042905,16.3563,16.4068,16.3462,16.3967,73638.3
2007-08-21 13:30:00,32.46,32.5,32.35,32.47,74551.17151840958,16.3967,16.4169,16.3411,16.4017,74551.1715
2007-08-21 13:40:00,32.47,32.51,32.44,32.49,57206.61324677959,16.4017,16.4219,16.3866,16.4118,57206.6132
2007-08-21 13:50:00,32.5,32.52,32.48,32.49,52236.53514555229,16.4169,16.427,16.4068,16.4118,52236.5351
2007-08-21 14:00:00,32.5,32.52,32.46,32.48,59032.35622274064,16.4169,16.427,16.3967,16.4068,59032.3562
2007-08-21 14:10:00,32.48,32.5,32.38,32.42,62278.12151333807,16.4068,16.4169,16.3563,16.3765,62278.1215
2007-08-21 14:20:00,32.41,32.41,32.38,32.39,59742.36738005883,16.3714,16.3714,16.3563,16.3613,59742.3674
2007-08-21 14:30:00,32.39,32.4,32.32,32.36,104270.20996044224,16.3613,16.3664,16.326,16.3462,104270.21
2007-08-21 14:40:00,32.36,32.41,32.34,32.38,97170.09838726035,16.3462,16.3714,16.3361,16.3563,97170.0984
2007-08-21 14:50:00,32.38,32.44,32.35,32.43,76579.77482503296,16.3563,16.3866,16.3411,16.3815,76579.7748
2007-08-21 15:00:00,32.43,32.49,32.42,32.44,96967.23805659804,16.3815,16.4118,16.3765,16.3866,96967.2381
2007-08-21 15:10:00,32.44,32.47,32.4,32.41,92098.59012070188,16.3866,16.4017,16.3664,16.3714,92098.5901
2007-08-21 15:20:00,32.4,32.47,32.4,32.45,76275.48432903945,16.3664,16.4017,16.3664,16.3916,76275.4843
2007-08-21 15:30:00,32.45,32.5,32.45,32.46,176894.2083375596,16.3916,16.4169,16.3916,16.3967,176894.2083
2007-08-21 15:40:00,32.46,32.49,32.41,32.44,124049.09220002028,16.3967,16.4118,16.3714,16.3866,124049.0922
2007-08-21 15:50:00,32.44,32.44,32.04,32.37,225073.5368698651,16.3866,16.3866,16.1845,16.3512,225073.5369
2007-08-22 09:30:00,32.64,32.87,32.53,32.87,196673.09057713763,16.4876,16.6038,16.4321,16.6038,196673.0906
2007-08-22 09:40:00,32.86,33.01,32.68,32.97,181559.99594279332,16.5987,16.6745,16.5078,16.6543,181559.9959
2007-08-22 09:50:00,32.96,33.4,32.93,33.36,132467.79592250736,16.6493,16.8715,16.6341,16.8513,132467.7959
2007-08-22 10:00:00,33.37,33.72,32.53,33.67,293944.6191297292,16.8564,17.0332,16.4321,17.0079,293944.6191
2007-08-22 10:10:00,33.7,33.78,33.43,33.46,166041.18064712445,17.0231,17.0635,16.8867,16.9018,166041.1806
2007-08-22 10:20:00,33.47,33.53,33.4,33.52,148493.76204483214,16.9069,16.9372,16.8715,16.9321,148493.762
2007-08-22 10:30:00,33.51,33.77,33.45,33.69,131453.49426919565,16.9271,17.0584,16.8968,17.018,131453.4943
2007-08-22 10:40:00,33.71,33.71,33.61,33.66,80332.69094228624,17.0281,17.0281,16.9776,17.0029,80332.6909
2007-08-22 10:50:00,33.66,33.66,33.51,33.55,136119.28187442946,17.0029,17.0029,16.9271,16.9473,136119.2819
2007-08-22 11:00:00,33.56,33.56,33.33,33.4,129323.4607972411,16.9523,16.9523,16.8362,16.8715,129323.4608
2007-08-22 11:10:00,33.4,33.52,33.38,33.49,101227.30500050716,16.8715,16.9321,16.8614,16.917,101227.305
2007-08-22 11:20:00,33.49,33.52,33.43,33.5,90272.84714474084,16.917,16.9321,16.8867,16.922,90272.8471
2007-08-22 11:30:00,33.49,33.56,33.48,33.49,110863.17070696826,16.917,16.9523,16.9119,16.917,110863.1707
2007-08-22 11:40:00,33.48,33.49,33.39,33.4,74855.46201440308,16.9119,16.917,16.8665,16.8715,74855.462
2007-08-22 11:50:00,33.41,33.45,33.38,33.43,48077.89836697434,16.8766,16.8968,16.8614,16.8867,48077.8984
2007-08-22 12:00:00,33.42,33.43,33.33,33.43,99705.8525205396,16.8816,16.8867,16.8362,16.8867,99705.8525
2007-08-22 12:10:00,33.44,33.5,33.39,33.42,53149.40663353281,16.8917,16.922,16.8665,16.8816,53149.4066
2007-08-22 12:20:00,33.42,33.47,33.34,33.38,77391.21614768232,16.8816,16.9069,16.8412,16.8614,77391.2161
2007-08-22 12:30:00,33.38,33.38,33.27,33.37,105994.52277107212,16.8614,16.8614,16.8059,16.8564,105994.5228
2007-08-22 12:40:00,33.35,33.39,33.32,33.33,44832.13307637692,16.8463,16.8665,16.8311,16.8362,44832.1331
2007-08-22 12:50:00,33.33,33.34,33.27,33.32,51830.81448422761,16.8362,16.8412,16.8059,16.8311,51830.8145
2007-08-22 13:00:00,33.34,33.36,33.27,33.29,53453.69712952632,16.8412,16.8513,16.8059,16.816,53453.6971
2007-08-22 13:10:00,33.3,33.33,33.29,33.33,33573.3847246171,16.821,16.8362,16.816,16.8362,33573.3847
2007-08-22 13:20:00,33.33,33.33,33.27,33.3,58322.34506542246,16.8362,16.8362,16.8059,16.821,58322.3451
2007-08-22 13:30:00,33.29,33.38,33.29,33.35,68161.0711025459,16.816,16.8614,16.816,16.8463,68161.0711
2007-08-22 13:40:00,33.35,33.37,33.29,33.32,102444.4669844812,16.8463,16.8564,16.816,16.8311,102444.467
2007-08-22 13:50:00,33.31,33.44,33.31,33.41,72319.70788112385,16.8261,16.8917,16.8261,16.8766,72319.7079
2007-08-22 14:00:00,33.41,33.41,33.31,33.32,60249.518206714674,16.8766,16.8766,16.8261,16.8311,60249.5182
2007-08-22 14:10:00,33.33,33.35,33.26,33.32,108834.56740034488,16.8362,16.8463,16.8008,16.8311,108834.5674
2007-08-22 14:20:00,33.32,33.34,33.25,33.28,152652.39882341007,16.8311,16.8412,16.7957,16.8109,152652.3988
2007-08-22 14:30:00,33.28,33.31,33.23,33.24,128917.74013591642,16.8109,16.8261,16.7856,16.7907,128917.7401
2007-08-22 14:40:00,33.24,33.3,33.24,33.29,113398.92484024748,16.7907,16.821,16.7907,16.816,113398.9248
2007-08-22 14:50:00,33.29,33.32,33.24,33.3,171214.1190790141,16.816,16.8311,16.7907,16.821,171214.1191
2007-08-22 15:00:00,33.3,33.35,33.26,33.33,110254.58971498124,16.821,16.8463,16.8008,16.8362,110254.5897
2007-08-22 15:10:00,33.32,33.45,33.32,33.42,132062.07526118268,16.8311,16.8968,16.8311,16.8816,132062.0753
2007-08-22 15:20:00,33.42,33.49,33.41,33.47,66031.03763059134,16.8816,16.917,16.8766,16.9069,66031.0376
2007-08-22 15:30:00,33.47,33.51,33.42,33.42,147073.73973019575,16.9069,16.9271,16.8816,16.8816,147073.7397
2007-08-22 15:40:00,33.43,33.44,33.36,33.37,337965.3108834567,16.8867,16.8917,16.8513,16.8564,337965.3109
2007-08-22 15:50:00,33.36,33.44,33.33,33.38,362409.98072826857,16.8513,16.8917,16.8362,16.8614,362409.9807
2007-08-23 09:30:00,33.7,34.14,33.28,33.98,212394.7662034689,17.0231,17.2453,16.8109,17.1645,212394.7662
2007-08-23 09:40:00,33.98,33.98,33.58,33.77,75971.19383304595,17.1645,17.1645,16.9624,17.0584,75971.1938
2007-08-23 09:50:00,33.75,33.82,33.61,33.7,53859.417790851,17.0483,17.0837,16.9776,17.0231,53859.4178
2007-08-23 10:00:00,33.67,33.75,33.56,33.63,56293.74175879906,17.0079,17.0483,16.9523,16.9877,56293.7418
2007-08-23 10:10:00,33.62,33.7,33.49,33.62,67451.05994522771,16.9826,17.0231,16.917,16.9826,67451.0599
2007-08-23 10:20:00,33.59,33.6,33.49,33.52,59032.35622274064,16.9675,16.9725,16.917,16.9321,59032.3562
2007-08-23 10:30:00,33.5,33.6,33.46,33.59,60655.23886803936,16.922,16.9725,16.9018,16.9675,60655.2389
2007-08-23 10:40:00,33.59,33.62,33.55,33.59,65219.59630794198,16.9675,16.9826,16.9473,16.9675,65219.5963
2007-08-23 10:50:00,33.59,33.62,33.58,33.59,43209.2504310782,16.9675,16.9826,16.9624,16.9675,43209.2504
2007-08-23 11:00:00,33.58,33.59,33.5,33.57,68262.50126787707,16.9624,16.9675,16.922,16.9574,68262.5013
2007-08-23 11:10:00,33.56,33.58,33.45,33.49,74044.02069175373,16.9523,16.9624,16.8968,16.917,74044.0207
2007-08-23 11:20:00,33.49,33.49,33.38,33.38,81042.70209960442,16.917,16.917,16.8614,16.8614,81042.7021
2007-08-23 11:30:00,33.38,33.42,33.33,33.4,60858.0991987017,16.8614,16.8816,16.8362,16.8715,60858.0992
2007-08-23 11:40:00,33.4,33.5,33.4,33.42,106400.2434323968,16.8715,16.922,16.8715,16.8816,106400.2434
2007-08-23 11:50:00,33.41,33.41,33.23,33.3,110254.58971498124,16.8766,16.8766,16.7856,16.821,110254.5897
2007-08-23 12:00:00,33.29,33.48,33.29,33.36,110254.58971498124,16.816,16.9119,16.816,16.8513,110254.5897
2007-08-23 12:10:00,33.36,33.42,33.36,33.42,68059.64093721473,16.8513,16.8816,16.8513,16.8816,68059.6409
2007-08-23 12:20:00,33.42,33.47,33.39,33.39,68972.51242519525,16.8816,16.9069,16.8665,16.8665,68972.5124
2007-08-23 12:30:00,33.4,33.53,33.39,33.53,78608.37813165635,16.8715,16.9372,16.8665,16.9372,78608.3781
2007-08-23 12:40:00,33.53,33.57,33.46,33.46,63596.71366264327,16.9372,16.9574,16.9018,16.9018,63596.7137
2007-08-23 12:50:00,33.46,33.46,33.32,33.34,134293.5388984684,16.9018,16.9018,16.8311,16.8412,134293.5389
2007-08-23 13:00:00,33.34,33.39,33.32,33.36,135510.70088244244,16.8412,16.8665,16.8311,16.8513,135510.7009
2007-08-23 13:10:00,33.36,33.41,33.32,33.34,67248.19961456537,16.8513,16.8766,16.8311,16.8412,67248.1996
2007-08-23 13:20:00,33.33,33.36,33.33,33.33,32051.93224464956,16.8362,16.8513,16.8362,16.8362,32051.9322
2007-08-23 13:30:00,33.33,33.47,33.32,33.45,50410.79216959124,16.8362,16.9069,16.8311,16.8968,50410.7922
2007-08-23 13:40:00,33.43,33.49,33.38,33.4,57815.194238766606,16.8867,16.917,16.8614,16.8715,57815.1942
2007-08-23 13:50:00,33.39,33.46,33.35,33.39,94330.05375798764,16.8665,16.9018,16.8463,16.8665,94330.0538
2007-08-23 14:00:00,33.39,33.42,33.37,33.42,121919.05872806572,16.8665,16.8816,16.8564,16.8816,121919.0587
2007-08-23 14:10:00,33.41,33.44,33.38,33.42,81144.13226493559,16.8766,16.8917,16.8614,16.8816,81144.1323
2007-08-23 14:20:00,33.42,33.44,33.37,33.42,76681.20499036413,16.8816,16.8917,16.8564,16.8816,76681.205
2007-08-23 14:30:00,33.43,33.48,33.41,33.43,36819.15001521452,16.8867,16.9119,16.8766,16.8867,36819.15
2007-08-23 14:40:00,33.43,33.44,33.36,33.44,72928.28887311087,16.8867,16.8917,16.8513,16.8917,72928.2889
2007-08-23 14:50:00,33.42,33.47,33.39,33.45,64002.43432396795,16.8816,16.9069,16.8665,16.8968,64002.4343
2007-08-23 15:00:00,33.45,33.52,33.43,33.5,107008.8244243838,16.8968,16.9321,16.8867,16.922,107008.8244
2007-08-23 15:10:00,33.49,33.61,33.47,33.58,66943.90911857186,16.917,16.9776,16.9069,16.9624,66943.9091
2007-08-23 15:20:00,33.57,33.66,33.55,33.58,64306.724819961455,16.9574,17.0029,16.9473,16.9624,64306.7248
2007-08-23 15:30:00,33.57,33.65,33.47,33.52,116238.96946952023,16.9574,16.9978,16.9069,16.9321,116238.9695
2007-08-23 15:40:00,33.52,33.54,33.46,33.52,158332.48808195558,16.9321,16.9422,16.9018,16.9321,158332.4881
2007-08-23 15:50:00,33.52,33.52,33.46,33.49,249315.3463840146,16.9321,16.9321,16.9018,16.917,249315.3464
2007-08-24 09:30:00,33.3,33.42,33.11,33.25,75058.32234506542,16.821,16.8816,16.725,16.7957,75058.3223
2007-08-24 09:40:00,33.26,33.56,33.25,33.53,41687.79795111066,16.8008,16.9523,16.7957,16.9372,41687.798
2007-08-24 09:50:00,33.52,33.57,33.42,33.52,98184.40004057209,16.9321,16.9574,16.8816,16.9321,98184.4
2007-08-24 10:00:00,33.53,33.86,33.53,33.71,146160.86824221525,16.9372,17.1039,16.9372,17.0281,146160.8682
2007-08-24 10:10:00,33.72,33.75,33.57,33.69,60553.808702708186,17.0332,17.0483,16.9574,17.018,60553.8087
2007-08-24 10:20:00,33.69,33.73,33.6,33.6,133482.09757581906,17.018,17.0382,16.9725,16.9725,133482.0976
2007-08-24 10:30:00,33.59,33.65,33.54,33.6,37732.02150319505,16.9675,16.9978,16.9422,16.9725,37732.0215
2007-08-24 10:40:00,33.59,33.68,33.59,33.65,67045.33928390303,16.9675,17.013,16.9675,16.9978,67045.3393
2007-08-24 10:50:00,33.65,33.69,33.63,33.66,60249.518206714674,16.9978,17.018,16.9877,17.0029,60249.5182
2007-08-24 11:00:00,33.66,33.68,33.61,33.65,72623.99837711736,17.0029,17.013,16.9776,16.9978,72623.9984
2007-08-24 11:10:00,33.65,33.71,33.64,33.69,39354.90414849376,16.9978,17.0281,16.9928,17.018,39354.9041
2007-08-24 11:20:00,33.69,33.71,33.67,33.68,34689.11654325997,17.018,17.0281,17.0079,17.013,34689.1165
2007-08-24 11:30:00,33.68,33.7,33.67,33.69,43614.97109240288,17.013,17.0231,17.0079,17.018,43614.9711
2007-08-24 11:40:00,33.69,33.74,33.66,33.7,69073.94259052642,17.018,17.0433,17.0029,17.0231,69073.9426
2007-08-24 11:50:00,33.71,33.78,33.71,33.72,67856.78060655239,17.0281,17.0635,17.0281,17.0332,67856.7806
2007-08-24 12:00:00,33.73,33.79,33.7,33.78,59336.64671873416,17.0382,17.0685,17.0231,17.0635,59336.6467
2007-08-24 12:10:00,33.78,33.84,33.76,33.84,85201.33887818237,17.0635,17.0938,17.0534,17.0938,85201.3389
2007-08-24 12:20:00,33.85,33.93,33.8,33.8,75869.76366771478,17.0988,17.1392,17.0736,17.0736,75869.7637
2007-08-24 12:30:00,33.8,33.81,33.76,33.81,62278.12151333807,17.0736,17.0786,17.0534,17.0786,62278.1215
2007-08-24 12:40:00,33.81,33.82,33.76,33.78,57206.61324677959,17.0786,17.0837,17.0534,17.0635,57206.6132
2007-08-24 12:50:00,33.78,33.82,33.77,33.78,40267.77563647429,17.0635,17.0837,17.0584,17.0635,40267.7756
2007-08-24 13:00:00,33.77,33.81,33.76,33.81,54569.42894816919,17.0584,17.0786,17.0534,17.0786,54569.4289
2007-08-24 13:10:00,33.8,33.89,33.78,33.84,42702.09960442236,17.0736,17.119,17.0635,17.0938,42702.0996
2007-08-24 13:20:00,33.83,33.85,33.81,33.83,22618.926868850795,17.0887,17.0988,17.0786,17.0887,22618.9269
2007-08-24 13:30:00,33.81,33.82,33.77,33.8,31240.490922000205,17.0786,17.0837,17.0584,17.0736,31240.4909
2007-08-24 13:40:00,33.81,33.82,33.78,33.79,19068.871082259862,17.0786,17.0837,17.0635,17.0685,19068.8711
2007-08-24 13:50:00,33.79,33.91,33.79,33.88,70392.53473983162,17.0685,17.1291,17.0685,17.114,70392.5347
2007-08-24 14:00:00,33.9,33.91,33.88,33.9,36616.28968455218,17.1241,17.1291,17.114,17.1241,36616.2897
2007-08-24 14:10:00,33.89,33.91,33.86,33.86,22923.217364844302,17.119,17.1291,17.1039,17.1039,22923.2174
2007-08-24 14:20:00,33.86,33.89,33.82,33.87,51526.5239882341,17.1039,17.119,17.0837,17.1089,51526.524
2007-08-24 14:30:00,33.88,33.91,33.86,33.91,52236.53514555229,17.114,17.1291,17.1039,17.1291,52236.5351
2007-08-24 14:40:00,33.91,33.96,33.91,33.96,48382.18886296784,17.1291,17.1544,17.1291,17.1544,48382.1889
2007-08-24 14:50:00,33.96,33.98,33.85,33.88,123643.3715386956,17.1544,17.1645,17.0988,17.114,123643.3715
2007-08-24 15:00:00,33.88,33.88,33.84,33.87,46556.4458870068,17.114,17.114,17.0938,17.1089,46556.4459
2007-08-24 15:10:00,33.87,33.91,33.85,33.87,135510.70088244244,17.1089,17.1291,17.0988,17.1089,135510.7009
2007-08-24 15:20:00,33.87,33.9,33.81,33.87,112283.19302160465,17.1089,17.1241,17.0786,17.1089,112283.193
2007-08-24 15:30:00,33.86,33.95,33.85,33.91,145958.0079115529,17.1039,17.1493,17.0988,17.1291,145958.0079
2007-08-24 15:40:00,33.91,33.98,33.91,33.96,106400.2434323968,17.1291,17.1645,17.1291,17.1544,106400.2434
2007-08-24 15:50:00,33.96,33.97,33.9,33.94,191500.152145248,17.1544,17.1594,17.1241,17.1443,191500.1521
2007-08-27 09:30:00,33.94,34.18,33.76,34.16,71609.69672380565,17.1443,17.2655,17.0534,17.2554,71609.6967
2007-08-27 09:40:00,34.15,34.17,33.93,34.11,120499.03641342936,17.2504,17.2605,17.1392,17.2302,120499.0364
2007-08-27 09:50:00,34.11,34.12,33.97,33.97,71406.83639314333,17.2302,17.2352,17.1594,17.1594,71406.8364
2007-08-27 10:00:00,33.97,34.08,33.77,33.79,73232.57936910437,17.1594,17.215,17.0584,17.0685,73232.5794
2007-08-27 10:10:00,33.79,33.93,33.77,33.83,50816.51283091591,17.0685,17.1392,17.0584,17.0887,50816.5128
2007-08-27 10:20:00,33.83,34.01,33.83,33.97,65726.74713459783,17.0887,17.1797,17.0887,17.1594,65726.7471
2007-08-27 10:30:00,33.98,34.06,33.96,34.0,142407.95212496197,17.1645,17.2049,17.1544,17.1746,142407.9521
2007-08-27 10:40:00,34.0,34.01,33.85,33.87,84187.03722487067,17.1746,17.1797,17.0988,17.1089,84187.0372
2007-08-27 10:50:00,33.87,33.91,33.84,33.86,34993.40703925347,17.1089,17.1291,17.0938,17.1039,34993.407
2007-08-27 11:00:00,33.86,33.93,33.86,33.91,36210.56902322751,17.1039,17.1392,17.1039,17.1291,36210.569
2007-08-27 11:10:00,33.91,33.93,33.9,33.9,35703.41819657166,17.1291,17.1392,17.1241,17.1241,35703.4182
2007-08-27 11:20:00,33.91,33.95,33.89,33.93,23937.519018156,17.1291,17.1493,17.119,17.1392,23937.519
2007-08-27 11:30:00,33.93,34.02,33.91,34.0,26980.423978091083,17.1392,17.1847,17.1291,17.1746,26980.424
2007-08-27 11:40:00,34.0,34.01,33.98,34.0,16228.826452987118,17.1746,17.1797,17.1645,17.1746,16228.8265
2007-08-27 11:50:00,34.01,34.03,34.0,34.02,15417.385130337763,17.1797,17.1898,17.1746,17.1847,15417.3851
2007-08-27 12:00:00,34.02,34.02,34.0,34.0,31240.490922000205,17.1847,17.1847,17.1746,17.1746,31240.4909
2007-08-27 12:10:00,34.01,34.1,34.0,34.07,26473.27315143524,17.1797,17.2251,17.1746,17.21,26473.2732
2007-08-27 12:20:00,34.08,34.15,34.06,34.15,98082.9698752409,17.215,17.2504,17.2049,17.2504,98082.9699
2007-08-27 12:30:00,34.14,34.21,34.14,34.21,36109.13885789634,17.2453,17.2807,17.2453,17.2807,36109.1389
2007-08-27 12:40:00,34.21,34.21,34.06,34.12,40774.92646313013,17.2807,17.2807,17.2049,17.2352,40774.9265
2007-08-27 12:50:00,34.12,34.15,34.09,34.09,25256.111167461204,17.2352,17.2504,17.2201,17.2201,25256.1112
2007-08-27 13:00:00,34.08,34.19,34.08,34.14,56496.602089461405,17.215,17.2706,17.215,17.2453,56496.6021
2007-08-27 13:10:00,34.13,34.16,34.12,34.15,18866.010751597525,17.2403,17.2554,17.2352,17.2504,18866.0108
2007-08-27 13:20:00,34.16,34.22,34.13,34.21,46860.7363830003,17.2554,17.2857,17.2403,17.2807,46860.7364
2007-08-27 13:30:00,34.21,34.27,34.2,34.22,33674.81488994827,17.2807,17.311,17.2756,17.2857,33674.8149
2007-08-27 13:40:00,34.2,34.24,34.18,34.21,29719.03844203266,17.2756,17.2958,17.2655,17.2807,29719.0384
2007-08-27 13:50:00,34.21,34.25,34.09,34.1,29820.46860736383,17.2807,17.3009,17.2201,17.2251,29820.4686
2007-08-27 14:00:00,34.11,34.2,34.1,34.2,30631.909930013186,17.2302,17.2756,17.2251,17.2756,30631.9099
2007-08-27 14:10:00,34.21,34.27,34.19,34.26,42803.52976975353,17.2807,17.311,17.2706,17.3059,42803.5298
2007-08-27 14:20:00,34.26,34.26,34.24,34.26,37833.45166852622,17.3059,17.3059,17.2958,17.3059,37833.4517
2007-08-27 14:30:00,34.26,34.34,34.24,34.33,68668.22192920174,17.3059,17.3463,17.2958,17.3413,68668.2219
2007-08-27 14:40:00,34.33,34.36,34.28,34.3,43513.540927071714,17.3413,17.3564,17.316,17.3261,43513.5409
2007-08-27 14:50:00,34.3,34.3,34.19,34.21,45643.57439902627,17.3261,17.3261,17.2706,17.2807,45643.5744
2007-08-27 15:00:00,34.2,34.21,34.14,34.14,46049.29506035095,17.2756,17.2807,17.2453,17.2453,46049.2951
2007-08-27 15:10:00,34.15,34.16,34.03,34.05,79724.10995029921,17.2504,17.2554,17.1898,17.1999,79724.11
2007-08-27 15:20:00,34.03,34.09,33.99,34.0,80028.40044629273,17.1898,17.2201,17.1695,17.1746,80028.4004
2007-08-27 15:30:00,34.0,34.05,33.94,33.94,126889.13682929304,17.1746,17.1999,17.1443,17.1443,126889.1368
2007-08-27 15:40:00,33.93,33.96,33.91,33.93,177807.0798255401,17.1392,17.1544,17.1291,17.1392,177807.0798
2007-08-27 15:50:00,33.92,33.94,33.82,33.92,394664.77330358047,17.1342,17.1443,17.0837,17.1342,394664.7733
2007-08-28 09:30:00,33.77,33.99,33.65,33.91,93315.75210467594,17.0584,17.1695,16.9978,17.1291,93315.7521
2007-08-28 09:40:00,33.91,33.97,33.86,33.91,164722.58849781926,17.1291,17.1594,17.1039,17.1291,164722.5885
2007-08-28 09:50:00,33.9,33.91,33.61,33.68,93315.75210467594,17.1241,17.1291,16.9776,17.013,93315.7521
2007-08-28 10:00:00,33.67,33.8,33.67,33.77,73232.57936910437,17.0079,17.0736,17.0079,17.0584,73232.5794
2007-08-28 10:10:00,33.77,33.91,33.76,33.83,71305.40622781216,17.0584,17.1291,17.0534,17.0887,71305.4062
2007-08-28 10:20:00,33.83,33.85,33.73,33.82,51830.81448422761,17.0887,17.0988,17.0382,17.0837,51830.8145
2007-08-28 10:30:00,33.81,33.9,33.75,33.76,56395.17192413024,17.0786,17.1241,17.0483,17.0534,56395.1719
2007-08-28 10:40:00,33.76,33.8,33.74,33.79,50512.22233492241,17.0534,17.0736,17.0433,17.0685,50512.2223
2007-08-28 10:50:00,33.79,33.8,33.62,33.69,78608.37813165635,17.0685,17.0736,16.9826,17.018,78608.3781
2007-08-28 11:00:00,33.68,33.7,33.66,33.67,31139.06075666904,17.013,17.0231,17.0029,17.0079,31139.0608
2007-08-28 11:10:00,33.67,33.72,33.64,33.67,71609.69672380565,17.0079,17.0332,16.9928,17.0079,71609.6967
2007-08-28 11:20:00,33.67,33.7,33.56,33.63,120397.60624809818,17.0079,17.0231,16.9523,16.9877,120397.6062
2007-08-28 11:30:00,33.62,33.64,33.53,33.55,59640.93721472766,16.9826,16.9928,16.9372,16.9473,59640.9372
2007-08-28 11:40:00,33.55,33.61,33.51,33.58,60452.378537377015,16.9473,16.9776,16.9271,16.9624,60452.3785
2007-08-28 11:50:00,33.58,33.65,33.52,33.6,47063.59671366264,16.9624,16.9978,16.9321,16.9725,47063.5967
2007-08-28 12:00:00,33.6,33.64,33.58,33.6,28907.597119383303,16.9725,16.9928,16.9624,16.9725,28907.5971
2007-08-28 12:10:00,33.61,33.66,33.56,33.58,26574.703316766405,16.9776,17.0029,16.9523,16.9624,26574.7033
2007-08-28 12:20:00,33.59,33.63,33.58,33.62,27183.284308753424,16.9675,16.9877,16.9624,16.9826,27183.2843
2007-08-28 12:30:00,33.63,33.65,33.61,33.62,26371.842986104068,16.9877,16.9978,16.9776,16.9826,26371.843
2007-08-28 12:40:00,33.62,33.68,33.61,33.66,34587.6863779288,16.9826,17.013,16.9776,17.0029,34587.6864
2007-08-28 12:50:00,33.66,33.67,33.62,33.64,36210.56902322751,17.0029,17.0079,16.9826,16.9928,36210.569
2007-08-28 13:00:00,33.65,33.66,33.59,33.61,36717.71984988335,16.9978,17.0029,16.9675,16.9776,36717.7198
2007-08-28 13:10:00,33.6,33.63,33.57,33.6,109443.14839233187,16.9725,16.9877,16.9574,16.9725,109443.1484
2007-08-28 13:20:00,33.6,33.63,33.53,33.62,35804.84836190283,16.9725,16.9877,16.9372,16.9826,35804.8484
2007-08-28 13:30:00,33.61,33.73,33.59,33.68,76275.48432903945,16.9776,17.0382,16.9675,17.013,76275.4843
2007-08-28 13:40:00,33.67,33.69,33.66,33.68,42803.52976975353,17.0079,17.018,17.0029,17.013,42803.5298
2007-08-28 13:50:00,33.67,33.68,33.65,33.67,63698.14382797444,17.0079,17.013,16.9978,17.0079,63698.1438
2007-08-28 14:00:00,33.67,33.69,33.56,33.6,77289.78598235115,17.0079,17.018,16.9523,16.9725,77289.786
2007-08-28 14:10:00,33.6,33.62,33.48,33.49,62379.55167866924,16.9725,16.9826,16.9119,16.917,62379.5517
2007-08-28 14:20:00,33.49,33.69,33.48,33.66,100517.29384318896,16.917,17.018,16.9119,17.0029,100517.2938
2007-08-28 14:30:00,33.66,33.68,33.53,33.54,58930.92605740947,17.0029,17.013,16.9372,16.9422,58930.9261
2007-08-28 14:40:00,33.55,33.55,33.47,33.5,37326.300841870376,16.9473,16.9473,16.9069,16.922,37326.3008
2007-08-28 14:50:00,33.5,33.5,33.44,33.48,57206.61324677959,16.922,16.922,16.8917,16.9119,57206.6132
2007-08-28 15:00:00,33.47,33.53,33.45,33.46,59235.216553402985,16.9069,16.9372,16.8968,16.9018,59235.2166
2007-08-28 15:10:00,33.46,33.5,33.45,33.47,43310.68059640937,16.9018,16.922,16.8968,16.9069,43310.6806
2007-08-28 15:20:00,33.45,33.46,33.29,33.4,100010.14301653313,16.8968,16.9018,16.816,16.8715,100010.143
2007-08-28 15:30:00,33.39,33.4,33.29,33.3,101633.02566183182,16.8665,16.8715,16.816,16.821,101633.0257
2007-08-28 15:40:00,33.3,33.36,33.24,33.33,335733.84724617103,16.821,16.8513,16.7907,16.8362,335733.8472
2007-08-28 15:50:00,33.33,33.39,33.27,33.29,492139.1621868344,16.8362,16.8665,16.8059,16.816,492139.1622
2007-08-29 09:30:00,33.52,33.98,33.49,33.76,58423.77523075363,16.9321,17.1645,16.917,17.0534,58423.7752
2007-08-29 09:40:00,33.76,33.79,33.54,33.7,51932.24464955878,17.0534,17.0685,16.9422,17.0231,51932.2446
2007-08-29 09:50:00,33.69,33.8,33.57,33.63,35804.84836190283,17.018,17.0736,16.9574,16.9877,35804.8484
2007-08-29 10:00:00,33.63,33.65,33.54,33.62,35703.41819657166,16.9877,16.9978,16.9422,16.9826,35703.4182
2007-08-29 10:10:00,33.62,33.69,33.6,33.63,33370.524393954765,16.9826,17.018,16.9725,16.9877,33370.5244
2007-08-29 10:20:00,33.63,33.72,33.62,33.64,37833.45166852622,16.9877,17.0332,16.9826,16.9928,37833.4517
2007-08-29 10:30:00,33.64,33.65,33.61,33.62,42499.23927376002,16.9928,16.9978,16.9776,16.9826,42499.2393
2007-08-29 10:40:00,33.62,33.67,33.61,33.65,66842.47895324069,16.9826,17.0079,16.9776,16.9978,66842.479
2007-08-29 10:50:00,33.64,33.69,33.63,33.64,72218.27771579268,16.9928,17.018,16.9877,16.9928,72218.2777
2007-08-29 11:00:00,33.65,33.75,33.65,33.73,59133.78638807181,16.9978,17.0483,16.9978,17.0382,59133.7864
2007-08-29 11:10:00,33.73,33.76,33.68,33.69,37934.88183385739,17.0382,17.0534,17.013,17.018,37934.8818
2007-08-29 11:20:00,33.68,33.69,33.65,33.65,53555.12729485749,17.013,17.018,16.9978,16.9978,53555.1273
2007-08-29 11:30:00,33.66,33.72,33.66,33.68,35906.278527234,17.0029,17.0332,17.0029,17.013,35906.2785
2007-08-29 11:40:00,33.69,33.69,33.55,33.63,81346.99259559793,17.018,17.018,16.9473,16.9877,81346.9926
2007-08-29 11:50:00,33.64,33.67,33.61,33.66,59945.22771072117,16.9928,17.0079,16.9776,17.0029,59945.2277
2007-08-29 12:00:00,33.65,33.67,33.6,33.61,29820.46860736383,16.9978,17.0079,16.9725,16.9776,29820.4686
2007-08-29 12:10:00,33.6,33.65,33.6,33.64,25864.69215944822,16.9725,16.9978,16.9725,16.9928,25864.6922
2007-08-29 12:20:00,33.64,33.67,33.58,33.6,38543.462825844406,16.9928,17.0079,16.9624,16.9725,38543.4628
2007-08-29 12:30:00,33.6,33.65,33.6,33.63,36920.580180545694,16.9725,16.9978,16.9725,16.9877,36920.5802
2007-08-29 12:40:00,33.62,33.63,33.58,33.59,21604.6252155391,16.9826,16.9877,16.9624,16.9675,21604.6252
2007-08-29 12:50:00,33.59,33.62,33.52,33.54,31240.490922000205,16.9675,16.9826,16.9321,16.9422,31240.4909
2007-08-29 13:00:00,33.54,33.58,33.54,33.55,21097.474388883253,16.9422,16.9624,16.9422,16.9473,21097.4744
2007-08-29 13:10:00,33.55,33.55,33.48,33.48,34283.395881935285,16.9473,16.9473,16.9119,16.9119,34283.3959
2007-08-29 13:20:00,33.48,33.49,33.43,33.43,34790.54670859114,16.9119,16.917,16.8867,16.8867,34790.5467
2007-08-29 13:30:00,33.43,33.56,33.43,33.55,50207.9318389289,16.8867,16.9523,16.8867,16.9473,50207.9318
2007-08-29 13:40:00,33.55,33.61,33.54,33.57,55888.02109747439,16.9473,16.9776,16.9422,16.9574,55888.0211
2007-08-29 13:50:00,33.56,33.6,33.51,33.54,36210.56902322751,16.9523,16.9725,16.9271,16.9422,36210.569
2007-08-29 14:00:00,33.55,33.66,33.55,33.63,42093.518612435335,16.9473,17.0029,16.9473,16.9877,42093.5186
2007-08-29 14:10:00,33.62,33.66,33.57,33.57,37326.300841870376,16.9826,17.0029,16.9574,16.9574,37326.3008
2007-08-29 14:20:00,33.58,33.63,33.58,33.63,22213.20620752612,16.9624,16.9877,16.9624,16.9877,22213.2062
2007-08-29 14:30:00,33.62,33.7,33.61,33.69,126280.55583730602,16.9826,17.0231,16.9776,17.018,126280.5558
2007-08-29 14:40:00,33.68,33.69,33.64,33.66,61162.3896946952,17.013,17.018,16.9928,17.0029,61162.3897
2007-08-29 14:50:00,33.66,33.68,33.64,33.67,44426.41241505224,17.0029,17.013,16.9928,17.0079,44426.4124
2007-08-29 15:00:00,33.67,33.84,33.66,33.84,109341.7182270007,17.0079,17.0938,17.0029,17.0938,109341.7182
2007-08-29 15:10:00,33.82,33.85,33.77,33.81,79724.10995029921,17.0837,17.0988,17.0584,17.0786,79724.11
2007-08-29 15:20:00,33.81,33.87,33.75,33.86,62683.84217466274,17.0786,17.1089,17.0483,17.1039,62683.8422
2007-08-29 15:30:00,33.87,33.91,33.84,33.88,57815.194238766606,17.1089,17.1291,17.0938,17.114,57815.1942
2007-08-29 15:40:00,33.88,33.92,33.87,33.91,149305.2033674815,17.114,17.1342,17.1089,17.1291,149305.2034
2007-08-29 15:50:00,33.92,34.01,33.88,33.96,260878.385231768,17.1342,17.1797,17.114,17.1544,260878.3852
2007-08-30 09:30:00,33.65,34.08,33.59,34.08,50512.22233492241,16.9978,17.215,16.9675,17.215,50512.2223
2007-08-30 09:40:00,34.06,34.06,33.77,33.87,48585.04919363018,17.2049,17.2049,17.0584,17.1089,48585.0492
2007-08-30 09:50:00,33.88,33.96,33.83,33.86,46150.72522568212,17.114,17.1544,17.0887,17.1039,46150.7252
2007-08-30 10:00:00,33.86,33.91,33.73,33.91,53656.55746018866,17.1039,17.1291,17.0382,17.1291,53656.5575
2007-08-30 10:10:00,33.91,33.91,33.72,33.82,46049.29506035095,17.1291,17.1291,17.0332,17.0837,46049.2951
2007-08-30 10:20:00,33.84,33.92,33.82,33.91,46150.72522568212,17.0938,17.1342,17.0837,17.1291,46150.7252
2007-08-30 10:30:00,33.91,33.98,33.85,33.85,39456.33431382493,17.1291,17.1645,17.0988,17.0988,39456.3343
2007-08-30 10:40:00,33.85,33.91,33.8,33.9,40470.63596713663,17.0988,17.1291,17.0736,17.1241,40470.636
2007-08-30 10:50:00,33.89,33.94,33.88,33.92,45846.43472968861,17.119,17.1443,17.114,17.1342,45846.4347
2007-08-30 11:00:00,33.92,33.97,33.91,33.97,44933.563241708085,17.1342,17.1594,17.1291,17.1594,44933.5632
2007-08-30 11:10:00,33.96,34.08,33.91,34.07,134902.11989045542,17.1544,17.215,17.1291,17.21,134902.1199
2007-08-30 11:20:00,34.08,34.13,34.04,34.08,34181.96571660412,17.215,17.2403,17.1948,17.215,34181.9657
2007-08-30 11:30:00,34.08,34.11,34.02,34.11,37529.16117253271,17.215,17.2302,17.1847,17.2302,37529.1612
2007-08-30 11:40:00,34.11,34.16,34.08,34.11,30834.770260675527,17.2302,17.2554,17.215,17.2302,30834.7703
2007-08-30 11:50:00,34.12,34.12,34.06,34.06,35500.55786590932,17.2352,17.2352,17.2049,17.2049,35500.5579
2007-08-30 12:00:00,34.06,34.06,33.98,33.99,44223.5520843899,17.2049,17.2049,17.1645,17.1695,44223.5521
2007-08-30 12:10:00,34.0,34.04,33.91,33.94,66233.89796125368,17.1746,17.1948,17.1291,17.1443,66233.898
2007-08-30 12:20:00,33.94,34.05,33.86,33.99,58728.06572674713,17.1443,17.1999,17.1039,17.1695,58728.0657
2007-08-30 12:30:00,33.99,34.14,33.97,34.11,38543.462825844406,17.1695,17.2453,17.1594,17.2302,38543.4628
2007-08-30 12:40:00,34.1,34.15,34.08,34.12,29820.46860736383,17.2251,17.2504,17.215,17.2352,29820.4686
2007-08-30 12:50:00,34.13,34.15,34.09,34.11,51627.95415356527,17.2403,17.2504,17.2201,17.2302,51627.9542
2007-08-30 13:00:00,34.11,34.14,34.08,34.09,38746.32315650675,17.2302,17.2453,17.215,17.2201,38746.3232
2007-08-30 13:10:00,34.09,34.11,34.04,34.08,51323.66365757176,17.2201,17.2302,17.1948,17.215,51323.6637
2007-08-30 13:20:00,34.08,34.09,34.0,34.02,29516.17811137032,17.215,17.2201,17.1746,17.1847,29516.1781
2007-08-30 13:30:00,34.02,34.06,33.99,34.05,38543.462825844406,17.1847,17.2049,17.1695,17.1999,38543.4628
2007-08-30 13:40:00,34.06,34.06,33.98,34.03,36717.71984988335,17.2049,17.2049,17.1645,17.1898,36717.7198
2007-08-30 13:50:00,34.02,34.15,34.0,34.14,58930.92605740947,17.1847,17.2504,17.1746,17.2453,58930.9261
2007-08-30 14:00:00,34.14,34.15,34.03,34.03,57510.9037427731,17.2453,17.2504,17.1898,17.1898,57510.9037
2007-08-30 14:10:00,34.05,34.11,34.02,34.02,68972.51242519525,17.1999,17.2302,17.1847,17.1847,68972.5124
2007-08-30 14:20:00,34.02,34.06,33.95,33.96,84085.60705953951,17.1847,17.2049,17.1493,17.1544,84085.6071
2007-08-30 14:30:00,33.97,34.0,33.91,33.92,58119.48473476012,17.1594,17.1746,17.1291,17.1342,58119.4847
2007-08-30 14:40:00,33.93,33.98,33.78,33.85,58626.63556141596,17.1392,17.1645,17.0635,17.0988,58626.6356
2007-08-30 14:50:00,33.85,33.93,33.8,33.91,67451.05994522771,17.0988,17.1392,17.0736,17.1291,67451.0599
2007-08-30 15:00:00,33.9,34.03,33.89,34.03,71305.40622781216,17.1241,17.1898,17.119,17.1898,71305.4062
2007-08-30 15:10:00,34.02,34.1,34.0,34.02,37732.02150319505,17.1847,17.2251,17.1746,17.1847,37732.0215
2007-08-30 15:20:00,34.03,34.15,34.0,34.11,49700.78101227305,17.1898,17.2504,17.1746,17.2302,49700.781
2007-08-30 15:30:00,34.11,34.21,34.08,34.1,71406.83639314333,17.2302,17.2807,17.215,17.2251,71406.8364
2007-08-30 15:40:00,34.09,34.2,34.05,34.18,106704.5339283903,17.2201,17.2756,17.1999,17.2655,106704.5339
2007-08-30 15:50:00,34.19,34.29,34.18,34.26,240490.92200020287,17.2706,17.3211,17.2655,17.3059,240490.922
2007-08-31 09:30:00,34.46,34.96,34.0,34.58,55482.30043614971,17.407,17.6595,17.1746,17.4676,55482.3004
2007-08-31 09:40:00,34.57,34.65,34.51,34.61,62886.70250532508,17.4625,17.5029,17.4322,17.4827,62886.7025
2007-08-31 09:50:00,34.61,34.65,34.57,34.61,86722.79135814992,17.4827,17.5029,17.4625,17.4827,86722.7914
2007-08-31 10:00:00,34.61,34.74,34.45,34.52,112993.2041789228,17.4827,17.5484,17.4019,17.4373,112993.2042
2007-08-31 10:10:00,34.53,34.53,34.39,34.5,57815.194238766606,17.4423,17.4423,17.3716,17.4272,57815.1942
2007-08-31 10:20:00,34.5,34.52,34.42,34.48,47469.31737498733,17.4272,17.4373,17.3868,17.4171,47469.3174
2007-08-31 10:30:00,34.46,34.56,34.42,34.55,45440.71406836393,17.407,17.4575,17.3868,17.4524,45440.7141
2007-08-31 10:40:00,34.54,34.55,34.47,34.49,53250.83679886398,17.4474,17.4524,17.412,17.4221,53250.8368
2007-08-31 10:50:00,34.5,34.51,34.42,34.5,41586.36778577949,17.4272,17.4322,17.3868,17.4272,41586.3678
2007-08-31 11:00:00,34.47,34.5,34.42,34.42,30936.200426006693,17.412,17.4272,17.3868,17.3868,30936.2004
2007-08-31 11:10:00,34.43,34.5,34.4,34.45,47266.45704432498,17.3918,17.4272,17.3767,17.4019,47266.457
2007-08-31 11:20:00,34.47,34.48,34.39,34.48,26473.27315143524,17.412,17.4171,17.3716,17.4171,26473.2732
2007-08-31 11:30:00,34.47,34.61,34.46,34.6,49497.92068161071,17.412,17.4827,17.407,17.4777,49497.9207
2007-08-31 11:40:00,34.59,34.6,34.5,34.54,39760.62480981844,17.4726,17.4777,17.4272,17.4474,39760.6248
2007-08-31 11:50:00,34.54,34.62,34.54,34.61,15924.53595699361,17.4474,17.4878,17.4474,17.4827,15924.536
2007-08-31 12:00:00,34.61,34.62,34.58,34.59,15417.385130337763,17.4827,17.4878,17.4676,17.4726,15417.3851
2007-08-31 12:10:00,34.58,34.63,34.55,34.63,45643.57439902627,17.4676,17.4928,17.4524,17.4928,45643.5744
2007-08-31 12:20:00,34.61,34.72,34.61,34.63,54163.70828684451,17.4827,17.5383,17.4827,17.4928,54163.7083
2007-08-31 12:30:00,34.62,34.77,34.62,34.77,58119.48473476012,17.4878,17.5636,17.4878,17.5636,58119.4847
2007-08-31 12:40:00,34.77,34.8,34.76,34.8,27284.714474084594,17.5636,17.5787,17.5585,17.5787,27284.7145
2007-08-31 12:50:00,34.8,34.82,34.78,34.82,34689.11654325997,17.5787,17.5888,17.5686,17.5888,34689.1165
2007-08-31 13:00:00,34.83,34.87,34.77,34.81,64002.43432396795,17.5939,17.6141,17.5636,17.5838,64002.4343
2007-08-31 13:10:00,34.81,34.86,34.8,34.84,86114.2103661629,17.5838,17.609,17.5787,17.5989,86114.2104
2007-08-31 13:20:00,34.85,34.87,34.83,34.85,36413.42935388985,17.604,17.6141,17.5939,17.604,36413.4294
2007-08-31 13:30:00,34.85,34.86,34.81,34.84,47063.59671366264,17.604,17.609,17.5838,17.5989,47063.5967
2007-08-31 13:40:00,34.84,34.84,34.76,34.78,28603.306623389795,17.5989,17.5989,17.5585,17.5686,28603.3066
2007-08-31 13:50:00,34.77,34.83,34.77,34.8,33674.81488994827,17.5636,17.5939,17.5636,17.5787,33674.8149
2007-08-31 14:00:00,34.8,34.84,34.78,34.79,29313.31778070798,17.5787,17.5989,17.5686,17.5737,29313.3178
2007-08-31 14:10:00,34.82,34.83,34.78,34.81,51729.38431889644,17.5888,17.5939,17.5686,17.5838,51729.3843
2007-08-31 14:20:00,34.81,34.81,34.75,34.76,39456.33431382493,17.5838,17.5838,17.5535,17.5585,39456.3343
2007-08-31 14:30:00,34.75,34.83,34.74,34.81,42499.23927376002,17.5535,17.5939,17.5484,17.5838,42499.2393
2007-08-31 14:40:00,34.82,34.83,34.81,34.83,24444.669844811848,17.5888,17.5939,17.5838,17.5939,24444.6698
2007-08-31 14:50:00,34.82,34.82,34.8,34.8,28806.166954052136,17.5888,17.5888,17.5787,17.5787,28806.167
2007-08-31 15:00:00,34.8,34.88,34.78,34.88,46353.58555634446,17.5787,17.6191,17.5686,17.6191,46353.5856
2007-08-31 15:10:00,34.87,34.9,34.84,34.84,55786.59093214322,17.6141,17.6292,17.5989,17.5989,55786.5909
2007-08-31 15:20:00,34.84,34.88,34.79,34.85,74449.74135307841,17.5989,17.6191,17.5737,17.604,74449.7414
2007-08-31 15:30:00,34.86,34.96,34.86,34.92,76072.62399837712,17.609,17.6595,17.609,17.6393,76072.624
2007-08-31 15:40:00,34.91,34.94,34.88,34.88,120397.60624809818,17.6343,17.6494,17.6191,17.6191,120397.6062
2007-08-31 15:50:00,34.89,34.9,34.62,34.62,201440.3083477026,17.6242,17.6292,17.4878,17.4878,201440.3083
2007-09-04 09:30:00,34.68,34.75,34.33,34.41,88447.1041687798,17.5181,17.5535,17.3413,17.3817,88447.1042
2007-09-04 09:40:00,34.43,34.66,34.39,34.62,58322.34506542246,17.3918,17.508,17.3716,17.4878,58322.3451
2007-09-04 09:50:00,34.62,34.77,34.52,34.73,60249.518206714674,17.4878,17.5636,17.4373,17.5433,60249.5182
2007-09-04 10:00:00,34.73,34.86,34.69,34.77,88649.96449944214,17.5433,17.609,17.5231,17.5636,88649.9645
2007-09-04 10:10:00,34.77,34.83,34.72,34.72,80839.84176894209,17.5636,17.5939,17.5383,17.5383,80839.8418
2007-09-04 10:20:00,34.72,34.79,34.68,34.79,68161.0711025459,17.5383,17.5737,17.5181,17.5737,68161.0711
2007-09-04 10:30:00,34.8,34.82,34.72,34.76,84795.61821685769,17.5787,17.5888,17.5383,17.5585,84795.6182
2007-09-04 10:40:00,34.75,34.77,34.63,34.69,62785.27233999391,17.5535,17.5636,17.4928,17.5231,62785.2723
2007-09-04 10:50:00,34.69,34.75,34.69,34.74,63698.14382797444,17.5231,17.5535,17.5231,17.5484,63698.1438
2007-09-04 11:00:00,34.74,34.75,34.72,34.73,37022.010345876864,17.5484,17.5535,17.5383,17.5433,37022.0103
2007-09-04 11:10:00,34.73,34.74,34.67,34.74,58018.05456942895,17.5433,17.5484,17.513,17.5484,58018.0546
2007-09-04 11:20:00,34.74,34.84,34.73,34.83,90069.98681407851,17.5484,17.5989,17.5433,17.5939,90069.9868
2007-09-04 11:30:00,34.83,34.83,34.8,34.82,36616.28968455218,17.5939,17.5939,17.5787,17.5888,36616.2897
2007-09-04 11:40:00,34.81,34.84,34.79,34.84,52743.685972208135,17.5838,17.5989,17.5737,17.5989,52743.686
2007-09-04 11:50:00,34.84,34.86,34.84,34.85,30429.04959935085,17.5989,17.609,17.5989,17.604,30429.0496
2007-09-04 12:00:00,34.84,34.88,34.84,34.88,40673.49629779896,17.5989,17.6191,17.5989,17.6191,40673.4963
2007-09-04 12:10:00,34.89,34.92,34.86,34.88,41890.658281773,17.6242,17.6393,17.609,17.6191,41890.6583
2007-09-04 12:20:00,34.89,34.92,34.88,34.92,23328.938026168984,17.6242,17.6393,17.6191,17.6393,23328.938
2007-09-04 12:30:00,34.92,34.97,34.92,34.96,33269.094228623595,17.6393,17.6646,17.6393,17.6595,33269.0942
2007-09-04 12:40:00,34.96,35.0,34.96,34.97,32761.943401967743,17.6595,17.6797,17.6595,17.6646,32761.9434
2007-09-04 12:50:00,34.96,35.0,34.96,34.97,32254.79257531189,17.6595,17.6797,17.6595,17.6646,32254.7926
2007-09-04 13:00:00,34.98,34.98,34.93,34.96,30023.32893802617,17.6696,17.6696,17.6444,17.6595,30023.3289
2007-09-04 13:10:00,34.97,35.06,34.95,35.01,58626.63556141596,17.6646,17.71,17.6545,17.6848,58626.6356
2007-09-04 13:20:00,35.01,35.04,35.0,35.01,21706.05538087027,17.6848,17.6999,17.6797,17.6848,21706.0554
2007-09-04 13:30:00,35.0,35.02,34.96,34.97,26067.55249011056,17.6797,17.6898,17.6595,17.6646,26067.5525
2007-09-04 13:40:00,34.97,35.02,34.94,35.0,53757.98762551983,17.6646,17.6898,17.6494,17.6797,53757.9876
2007-09-04 13:50:00,35.01,35.02,34.99,35.01,33167.664063292425,17.6848,17.6898,17.6747,17.6848,33167.6641
2007-09-04 14:00:00,35.01,35.01,34.93,34.95,40166.34547114312,17.6848,17.6848,17.6444,17.6545,40166.3455
2007-09-04 14:10:00,34.96,35.04,34.9,35.03,78811.2384623187,17.6595,17.6999,17.6292,17.6949,78811.2385
2007-09-04 14:20:00,35.04,35.05,35.02,35.03,42194.948777766505,17.6999,17.705,17.6898,17.6949,42194.9488
2007-09-04 14:30:00,35.02,35.07,34.98,35.06,49193.6301856172,17.6898,17.7151,17.6696,17.71,49193.6302
2007-09-04 14:40:00,35.06,35.1,35.05,35.07,71508.2665584745,17.71,17.7302,17.705,17.7151,71508.2666
2007-09-04 14:50:00,35.07,35.09,35.02,35.03,28704.73678872097,17.7151,17.7252,17.6898,17.6949,28704.7368
2007-09-04 15:00:00,35.03,35.06,35.0,35.05,34993.40703925347,17.6949,17.71,17.6797,17.705,34993.407
2007-09-04 15:10:00,35.06,35.11,35.06,35.09,46252.155391013286,17.71,17.7353,17.71,17.7252,46252.1554
2007-09-04 15:20:00,35.08,35.13,35.08,35.13,50410.79216959124,17.7201,17.7454,17.7201,17.7454,50410.7922
2007-09-04 15:30:00,35.13,35.13,35.06,35.07,61060.95952936403,17.7454,17.7454,17.71,17.7151,61060.9595
2007-09-04 15:40:00,35.07,35.08,34.98,35.0,169895.5269297089,17.7151,17.7201,17.6696,17.6797,169895.5269
2007-09-04 15:50:00,35.0,35.05,34.94,35.01,314433.5125266254,17.6797,17.705,17.6494,17.6848,314433.5125
2007-09-05 09:30:00,34.87,35.01,34.82,34.87,62075.26118267573,17.6141,17.6848,17.5888,17.6141,62075.2612
2007-09-05 09:40:00,34.86,34.99,34.8,34.95,110863.17070696826,17.609,17.6747,17.5787,17.6545,110863.1707
2007-09-05 09:50:00,34.96,34.99,34.82,34.94,91692.86945937722,17.6595,17.6747,17.5888,17.6494,91692.8695
2007-09-05 10:00:00,34.92,34.92,34.8,34.85,141190.79014098793,17.6393,17.6393,17.5787,17.604,141190.7901
2007-09-05 10:10:00,34.86,34.86,34.71,34.82,108530.27690435135,17.609,17.609,17.5332,17.5888,108530.2769
2007-09-05 10:20:00,34.82,34.82,34.74,34.76,59539.50704939649,17.5888,17.5888,17.5484,17.5585,59539.507
2007-09-05 10:30:00,34.76,34.79,34.75,34.76,58930.92605740947,17.5585,17.5737,17.5535,17.5585,58930.9261
2007-09-05 10:40:00,34.77,34.79,34.75,34.77,51120.80332690942,17.5636,17.5737,17.5535,17.5636,51120.8033
2007-09-05 10:50:00,34.76,34.79,34.74,34.75,54569.42894816919,17.5585,17.5737,17.5484,17.5535,54569.4289
2007-09-05 11:00:00,34.75,34.75,34.66,34.68,82462.7244142408,17.5535,17.5535,17.508,17.5181,82462.7244
2007-09-05 11:10:00,34.68,34.69,34.59,34.61,75565.47317172127,17.5181,17.5231,17.4726,17.4827,75565.4732
2007-09-05 11:20:00,34.61,34.63,34.53,34.62,65523.88680393549,17.4827,17.4928,17.4423,17.4878,65523.8868
2007-09-05 11:30:00,34.62,34.64,34.55,34.56,75362.61284105893,17.4878,17.4979,17.4524,17.4575,75362.6128
2007-09-05 11:40:00,34.57,34.64,34.53,34.62,45846.43472968861,17.4625,17.4979,17.4423,17.4878,45846.4347
2007-09-05 11:50:00,34.61,34.66,34.6,34.63,45643.57439902627,17.4827,17.508,17.4777,17.4928,45643.5744
2007-09-05 12:00:00,34.63,34.73,34.62,34.71,49396.49051627954,17.4928,17.5433,17.4878,17.5332,49396.4905
2007-09-05 12:10:00,34.71,34.75,34.71,34.74,64509.5851506238,17.5332,17.5535,17.5332,17.5484,64509.5852
2007-09-05 12:20:00,34.75,34.85,34.74,34.84,56090.88142813673,17.5535,17.604,17.5484,17.5989,56090.8814
2007-09-05 12:30:00,34.85,34.87,34.77,34.86,99705.8525205396,17.604,17.6141,17.5636,17.609,99705.8525
2007-09-05 12:40:00,34.87,34.9,34.84,34.89,78101.2273050005,17.6141,17.6292,17.5989,17.6242,78101.2273
2007-09-05 12:50:00,34.89,35.01,34.88,35.01,93822.90293133176,17.6242,17.6848,17.6191,17.6848,93822.9029
2007-09-05 13:00:00,35.0,35.08,35.0,35.02,59336.64671873416,17.6797,17.7201,17.6797,17.6898,59336.6467
2007-09-05 13:10:00,35.02,35.06,35.0,35.04,45846.43472968861,17.6898,17.71,17.6797,17.6999,45846.4347
2007-09-05 13:20:00,35.04,35.05,35.0,35.03,66639.61862257836,17.6999,17.705,17.6797,17.6949,66639.6186
2007-09-05 13:30:00,35.02,35.03,34.99,35.02,77188.35581701998,17.6898,17.6949,17.6747,17.6898,77188.3558
2007-09-05 13:40:00,35.02,35.06,34.99,35.03,87737.0930114616,17.6898,17.71,17.6747,17.6949,87737.093
2007-09-05 13:50:00,35.03,35.05,35.0,35.03,39152.04381783142,17.6949,17.705,17.6797,17.6949,39152.0438
2007-09-05 14:00:00,35.02,35.08,34.95,35.0,123643.3715386956,17.6898,17.7201,17.6545,17.6797,123643.3715
2007-09-05 14:10:00,35.0,35.05,34.97,34.99,74754.03184907191,17.6797,17.705,17.6646,17.6747,74754.0318
2007-09-05 14:20:00,34.99,35.0,34.93,34.97,95344.35541129932,17.6747,17.6797,17.6444,17.6646,95344.3554
2007-09-05 14:30:00,34.97,35.0,34.92,34.99,117354.7012881631,17.6646,17.6797,17.6393,17.6747,117354.7013
2007-09-05 14:40:00,34.99,35.02,34.94,34.98,97677.24921391622,17.6747,17.6898,17.6494,17.6696,97677.2492
2007-09-05 14:50:00,34.98,35.04,34.92,34.98,95445.78557663049,17.6696,17.6999,17.6393,17.6696,95445.7856
2007-09-05 15:00:00,34.99,35.03,34.95,34.99,118876.15376813064,17.6747,17.6949,17.6545,17.6747,118876.1538
2007-09-05 15:10:00,35.0,35.02,34.98,35.01,89968.55664874734,17.6797,17.6898,17.6696,17.6848,89968.5566
2007-09-05 15:20:00,35.01,35.04,34.97,35.04,143117.96328228014,17.6848,17.6999,17.6646,17.6999,143117.9633
2007-09-05 15:30:00,35.03,35.09,34.96,35.0,137742.16451972816,17.6949,17.7252,17.6595,17.6797,137742.1645
2007-09-05 15:40:00,34.99,35.12,34.99,35.09,118571.86327213714,17.6747,17.7404,17.6747,17.7252,118571.8633
2007-09-05 15:50:00,35.09,35.13,35.0,35.05,182777.15792676745,17.7252,17.7454,17.6797,17.705,182777.1579
2007-09-06 09:30:00,34.86,35.27,34.86,35.18,57510.9037427731,17.609,17.8161,17.609,17.7707,57510.9037
2007-09-06 09:40:00,35.16,35.17,35.07,35.12,39862.05497514961,17.7606,17.7656,17.7151,17.7404,39862.055
2007-09-06 09:50:00,35.11,35.12,35.0,35.02,40369.20580180546,17.7353,17.7404,17.6797,17.6898,40369.2058
2007-09-06 10:00:00,35.04,35.04,34.94,34.99,126077.69550664368,17.6999,17.6999,17.6494,17.6747,126077.6955
2007-09-06 10:10:00,35.0,35.02,34.9,34.9,79521.24961963687,17.6797,17.6898,17.6292,17.6292,79521.2496
2007-09-06 10:20:00,34.91,34.91,34.83,34.87,64611.015315954966,17.6343,17.6343,17.5939,17.6141,64611.0153
2007-09-06 10:30:00,34.87,34.96,34.85,34.96,97981.53970990972,17.6141,17.6595,17.604,17.6595,97981.5397
2007-09-06 10:40:00,34.96,35.03,34.88,34.88,69682.52358251344,17.6595,17.6949,17.6191,17.6191,69682.5236
2007-09-06 10:50:00,34.9,34.94,34.85,34.86,64306.724819961455,17.6292,17.6494,17.604,17.609,64306.7248
2007-09-06 11:00:00,34.85,34.95,34.85,34.94,54366.56861750685,17.604,17.6545,17.604,17.6494,54366.5686
2007-09-06 11:10:00,34.93,35.01,34.93,35.0,48382.18886296784,17.6444,17.6848,17.6444,17.6797,48382.1889
2007-09-06 11:20:00,35.01,35.13,35.0,35.0,66335.32812658485,17.6848,17.7454,17.6797,17.6797,66335.3281
2007-09-06 11:30:00,35.01,35.12,35.01,35.04,61669.54052135105,17.6848,17.7404,17.6848,17.6999,61669.5405
2007-09-06 11:40:00,35.04,35.09,35.0,35.09,47469.31737498733,17.6999,17.7252,17.6797,17.7252,47469.3174
2007-09-06 11:50:00,35.07,35.09,35.0,35.02,48686.47935896136,17.7151,17.7252,17.6797,17.6898,48686.4794
2007-09-06 12:00:00,35.02,35.04,35.0,35.03,40876.3566284613,17.6898,17.6999,17.6797,17.6949,40876.3566
2007-09-06 12:10:00,35.03,35.24,35.03,35.2,60148.08804138351,17.6949,17.801,17.6949,17.7808,60148.088
2007-09-06 12:20:00,35.19,35.21,35.13,35.17,35703.41819657166,17.7757,17.7858,17.7454,17.7656,35703.4182
2007-09-06 12:30:00,35.16,35.24,35.13,35.22,39152.04381783142,17.7606,17.801,17.7454,17.7909,39152.0438
2007-09-06 12:40:00,35.23,35.24,35.12,35.13,58829.4958920783,17.7959,17.801,17.7404,17.7454,58829.4959
2007-09-06 12:50:00,35.14,35.2,35.12,35.2,42600.66943909119,17.7505,17.7808,17.7404,17.7808,42600.6694
2007-09-06 13:00:00,35.2,35.21,35.13,35.14,46353.58555634446,17.7808,17.7858,17.7454,17.7505,46353.5856
2007-09-06 13:10:00,35.14,35.15,35.06,35.13,41789.22811644183,17.7505,17.7555,17.71,17.7454,41789.2281
2007-09-06 13:20:00,35.15,35.17,35.07,35.07,34689.11654325997,17.7555,17.7656,17.7151,17.7151,34689.1165
2007-09-06 13:30:00,35.07,35.09,35.02,35.08,29110.457450045644,17.7151,17.7252,17.6898,17.7201,29110.4575
2007-09-06 13:40:00,35.07,35.14,35.07,35.12,31646.211583324883,17.7151,17.7505,17.7151,17.7404,31646.2116
2007-09-06 13:50:00,35.12,35.13,35.1,35.1,27487.57480474693,17.7404,17.7454,17.7302,17.7302,27487.5748
2007-09-06 14:00:00,35.1,35.12,35.07,35.11,65422.45663860432,17.7302,17.7404,17.7151,17.7353,65422.4566
2007-09-06 14:10:00,35.11,35.17,35.09,35.14,38746.32315650675,17.7353,17.7656,17.7252,17.7505,38746.3232
2007-09-06 14:20:00,35.15,35.15,35.09,35.1,34993.40703925347,17.7555,17.7555,17.7252,17.7302,34993.407
2007-09-06 14:30:00,35.09,35.13,35.04,35.12,52135.10498022112,17.7252,17.7454,17.6999,17.7404,52135.105
2007-09-06 14:40:00,35.12,35.13,35.07,35.09,36616.28968455218,17.7404,17.7454,17.7151,17.7252,36616.2897
2007-09-06 14:50:00,35.08,35.12,35.08,35.12,48077.89836697434,17.7201,17.7404,17.7201,17.7404,48077.8984
2007-09-06 15:00:00,35.12,35.18,35.11,35.14,59133.78638807181,17.7404,17.7707,17.7353,17.7505,59133.7864
2007-09-06 15:10:00,35.13,35.14,35.07,35.08,59742.36738005883,17.7454,17.7505,17.7151,17.7201,59742.3674
2007-09-06 15:20:00,35.09,35.1,35.07,35.1,33877.67522061061,17.7252,17.7302,17.7151,17.7302,33877.6752
2007-09-06 15:30:00,35.09,35.14,35.09,35.13,62176.6913480069,17.7252,17.7505,17.7252,17.7454,62176.6913
2007-09-06 15:40:00,35.13,35.13,35.08,35.11,103661.62896845522,17.7454,17.7454,17.7201,17.7353,103661.629
2007-09-06 15:50:00,35.1,35.16,35.07,35.15,147378.03022618926,17.7302,17.7606,17.7151,17.7555,147378.0302
2007-09-07 09:30:00,34.62,34.66,34.05,34.23,109747.4388883254,17.4878,17.508,17.1999,17.2908,109747.4389
2007-09-07 09:40:00,34.19,34.28,34.13,34.17,63799.57399330561,17.2706,17.316,17.2403,17.2605,63799.574
2007-09-07 09:50:00,34.15,34.43,34.15,34.33,77796.936809007,17.2504,17.3918,17.2504,17.3413,77796.9368
2007-09-07 10:00:00,34.33,34.45,34.31,34.45,53960.847956182166,17.3413,17.4019,17.3312,17.4019,53960.848
2007-09-07 10:10:00,34.44,34.44,34.21,34.3,64712.44548128614,17.3969,17.3969,17.2807,17.3261,64712.4455
2007-09-07 10:20:00,34.3,34.31,34.26,34.31,57510.9037427731,17.3261,17.3312,17.3059,17.3312,57510.9037
2007-09-07 10:30:00,34.3,34.31,34.15,34.19,119281.87442945532,17.3261,17.3312,17.2504,17.2706,119281.8744
2007-09-07 10:40:00,34.19,34.27,34.16,34.24,51120.80332690942,17.2706,17.311,17.2554,17.2958,51120.8033
2007-09-07 10:50:00,34.25,34.25,34.19,34.2,44020.69175372756,17.3009,17.3009,17.2706,17.2756,44020.6918
2007-09-07 11:00:00,34.21,34.22,34.13,34.15,54975.14960949386,17.2807,17.2857,17.2403,17.2504,54975.1496
2007-09-07 11:10:00,34.15,34.15,34.05,34.12,63901.00415863678,17.2504,17.2504,17.1999,17.2352,63901.0042
2007-09-07 11:20:00,34.13,34.14,34.11,34.12,39557.7644791561,17.2403,17.2453,17.2302,17.2352,39557.7645
2007-09-07 11:30:00,34.13,34.28,34.12,34.28,134496.39922913074,17.2403,17.316,17.2352,17.316,134496.3992
2007-09-07 11:40:00,34.29,34.38,34.28,34.36,60249.518206714674,17.3211,17.3666,17.316,17.3564,60249.5182
2007-09-07 11:50:00,34.36,34.45,34.33,34.43,48889.339689623695,17.3564,17.4019,17.3413,17.3918,48889.3397
2007-09-07 12:00:00,34.43,34.54,34.43,34.54,61973.83101734456,17.3918,17.4474,17.3918,17.4474,61973.831
2007-09-07 12:10:00,34.53,34.56,34.48,34.53,123136.22071203977,17.4423,17.4575,17.4171,17.4423,123136.2207
2007-09-07 12:20:00,34.54,34.59,34.51,34.58,50410.79216959124,17.4474,17.4726,17.4322,17.4676,50410.7922
2007-09-07 12:30:00,34.59,34.65,34.54,34.55,57105.18308144842,17.4726,17.5029,17.4474,17.4524,57105.1831
2007-09-07 12:40:00,34.55,34.55,34.51,34.52,87737.0930114616,17.4524,17.4524,17.4322,17.4373,87737.093
2007-09-07 12:50:00,34.52,34.56,34.51,34.54,35906.278527234,17.4373,17.4575,17.4322,17.4474,35906.2785
2007-09-07 13:00:00,34.55,34.63,34.53,34.63,49700.78101227305,17.4524,17.4928,17.4423,17.4928,49700.781
2007-09-07 13:10:00,34.62,34.64,34.58,34.6,28501.87645805863,17.4878,17.4979,17.4676,17.4777,28501.8765
2007-09-07 13:20:00,34.59,34.64,34.56,34.61,60553.808702708186,17.4726,17.4979,17.4575,17.4827,60553.8087
2007-09-07 13:30:00,34.6,34.64,34.56,34.56,70291.10457450045,17.4777,17.4979,17.4575,17.4575,70291.1046
2007-09-07 13:40:00,34.56,34.59,34.52,34.55,34689.11654325997,17.4575,17.4726,17.4373,17.4524,34689.1165
2007-09-07 13:50:00,34.55,34.59,34.54,34.56,37732.02150319505,17.4524,17.4726,17.4474,17.4575,37732.0215
2007-09-07 14:00:00,34.57,34.58,34.51,34.57,65219.59630794198,17.4625,17.4676,17.4322,17.4625,65219.5963
2007-09-07 14:10:00,34.57,34.63,34.56,34.61,34790.54670859114,17.4625,17.4928,17.4575,17.4827,34790.5467
2007-09-07 14:20:00,34.61,34.62,34.6,34.61,60858.0991987017,17.4827,17.4878,17.4777,17.4827,60858.0992
2007-09-07 14:30:00,34.61,34.63,34.57,34.63,32254.79257531189,17.4827,17.4928,17.4625,17.4928,32254.7926
2007-09-07 14:40:00,34.63,34.64,34.6,34.61,45542.1442336951,17.4928,17.4979,17.4777,17.4827,45542.1442
2007-09-07 14:50:00,34.61,34.61,34.48,34.52,229536.46414443656,17.4827,17.4827,17.4171,17.4373,229536.4641
2007-09-07 15:00:00,34.5,34.6,34.5,34.57,175575.61618825438,17.4272,17.4777,17.4272,17.4625,175575.6162
2007-09-07 15:10:00,34.57,34.62,34.56,34.6,95952.93640328634,17.4625,17.4878,17.4575,17.4777,95952.9364
2007-09-07 15:20:00,34.6,34.61,34.53,34.58,207526.1182675728,17.4777,17.4827,17.4423,17.4676,207526.1183
2007-09-07 15:30:00,34.58,34.63,34.53,34.55,122730.50005071508,17.4676,17.4928,17.4423,17.4524,122730.5001
2007-09-07 15:40:00,34.55,34.57,34.49,34.52,258241.20093315752,17.4524,17.4625,17.4221,17.4373,258241.2009
2007-09-07 15:50:00,34.52,34.65,34.49,34.59,424282.381580282,17.4373,17.5029,17.4221,17.4726,424282.3816
2007-09-10 09:30:00,34.61,34.62,34.41,34.58,55888.02109747439,17.4827,17.4878,17.3817,17.4676,55888.0211
2007-09-10 09:40:00,34.54,34.54,34.47,34.5,41687.79795111066,17.4474,17.4474,17.412,17.4272,41687.798
2007-09-10 09:50:00,34.5,34.55,34.45,34.49,41282.07728978599,17.4272,17.4524,17.4019,17.4221,41282.0773
2007-09-10 10:00:00,34.49,34.51,34.33,34.41,205193.22446495589,17.4221,17.4322,17.3413,17.3817,205193.2245
2007-09-10 10:10:00,34.41,34.42,34.29,34.3,45136.423572370426,17.3817,17.3868,17.3211,17.3261,45136.4236
2007-09-10 10:20:00,34.3,34.33,34.12,34.12,116340.3996348514,17.3261,17.3413,17.2352,17.2352,116340.3996
2007-09-10 10:30:00,34.11,34.23,34.08,34.08,150826.65584744903,17.2302,17.2908,17.215,17.215,150826.6558
2007-09-10 10:40:00,34.08,34.08,34.0,34.0,234506.54224566385,17.215,17.215,17.1746,17.1746,234506.5422
2007-09-10 10:50:00,34.0,34.02,33.93,34.01,86925.65168881226,17.1746,17.1847,17.1392,17.1797,86925.6517
2007-09-10 11:00:00,34.01,34.04,33.96,33.96,90069.98681407851,17.1797,17.1948,17.1544,17.1544,90069.9868
2007-09-10 11:10:00,33.96,34.0,33.91,33.96,220407.7492646313,17.1544,17.1746,17.1291,17.1544,220407.7493
2007-09-10 11:20:00,33.97,34.03,33.91,33.96,323055.07657977485,17.1594,17.1898,17.1291,17.1544,323055.0766
2007-09-10 11:30:00,33.97,34.04,33.96,33.98,120296.17608276702,17.1594,17.1948,17.1544,17.1645,120296.1761
2007-09-10 11:40:00,33.99,34.04,33.98,34.02,100923.01450451365,17.1695,17.1948,17.1645,17.1847,100923.0145
2007-09-10 11:50:00,34.01,34.03,33.96,33.99,162389.69469520234,17.1797,17.1898,17.1544,17.1695,162389.6947
2007-09-10 12:00:00,34.0,34.0,33.66,33.67,225986.4083578456,17.1746,17.1746,17.0029,17.0079,225986.4084
2007-09-10 12:10:00,33.68,34.01,33.45,33.64,217364.84430469625,17.013,17.1797,16.8968,16.9928,217364.8443
2007-09-10 12:20:00,33.63,33.78,33.63,33.72,56293.74175879906,16.9877,17.0635,16.9877,17.0332,56293.7418
2007-09-10 12:30:00,33.73,33.85,33.73,33.83,121513.33806674104,17.0382,17.0988,17.0382,17.0887,121513.3381
2007-09-10 12:40:00,33.83,33.91,33.82,33.91,78101.2273050005,17.0887,17.1291,17.0837,17.1291,78101.2273
2007-09-10 12:50:00,33.91,33.91,33.85,33.88,65422.45663860432,17.1291,17.1291,17.0988,17.114,65422.4566
2007-09-10 13:00:00,33.87,33.91,33.85,33.91,46455.01572167563,17.1089,17.1291,17.0988,17.1291,46455.0157
2007-09-10 13:10:00,33.9,33.92,33.9,33.91,96358.65706461102,17.1241,17.1342,17.1241,17.1291,96358.6571
2007-09-10 13:20:00,33.92,33.98,33.91,33.98,79825.54011563039,17.1342,17.1645,17.1291,17.1645,79825.5401
2007-09-10 13:30:00,33.99,34.0,33.97,33.97,51222.23349224059,17.1695,17.1746,17.1594,17.1594,51222.2335
2007-09-10 13:40:00,33.97,33.98,33.87,33.87,48382.18886296784,17.1594,17.1645,17.1089,17.1089,48382.1889
2007-09-10 13:50:00,33.87,33.9,33.78,33.78,131757.78476518916,17.1089,17.1241,17.0635,17.0635,131757.7848
2007-09-10 14:00:00,33.79,33.8,33.67,33.75,275078.60837813164,17.0685,17.0736,17.0079,17.0483,275078.6084
2007-09-10 14:10:00,33.75,33.81,33.74,33.79,75768.33350238361,17.0483,17.0786,17.0433,17.0685,75768.3335
2007-09-10 14:20:00,33.78,33.91,33.76,33.91,71305.40622781216,17.0635,17.1291,17.0534,17.1291,71305.4062
2007-09-10 14:30:00,33.91,34.06,33.91,34.06,112486.05335226696,17.1291,17.2049,17.1291,17.2049,112486.0534
2007-09-10 14:40:00,34.06,34.22,34.05,34.21,197180.24140379348,17.2049,17.2857,17.1999,17.2807,197180.2414
2007-09-10 14:50:00,34.22,34.45,34.13,34.3,348412.6179125672,17.2857,17.4019,17.2403,17.3261,348412.6179
2007-09-10 15:00:00,34.31,34.31,33.84,33.99,334212.3947662035,17.3312,17.3312,17.0938,17.1695,334212.3948
2007-09-10 15:10:00,33.99,34.1,33.96,34.06,188558.67735064408,17.1695,17.2251,17.1544,17.2049,188558.6774
2007-09-10 15:20:00,34.06,34.18,34.06,34.16,115934.67897352672,17.2049,17.2655,17.2049,17.2554,115934.679
2007-09-10 15:30:00,34.15,34.22,34.13,34.14,116137.53930418906,17.2504,17.2857,17.2403,17.2453,116137.5393
2007-09-10 15:40:00,34.13,34.13,34.0,34.03,161882.54386854652,17.2403,17.2403,17.1746,17.1898,161882.5439
2007-09-10 15:50:00,34.03,34.04,33.94,33.99,249518.20671467696,17.1898,17.1948,17.1443,17.1695,249518.2067
2007-09-11 09:30:00,34.05,34.11,33.84,33.89,324069.3782330865,17.1999,17.2302,17.0938,17.119,324069.3782
2007-09-11 09:40:00,33.87,34.07,33.81,33.94,389288.9745410285,17.1089,17.21,17.0786,17.1443,389288.9745
2007-09-11 09:50:00,33.92,33.96,33.67,33.67,56699.46242012375,17.1342,17.1544,17.0079,17.0079,56699.4624
2007-09-11 10:00:00,33.7,33.86,33.7,33.78,65523.88680393549,17.0231,17.1039,17.0231,17.0635,65523.8868
2007-09-11 10:10:00,33.78,33.78,33.69,33.75,49903.64134293539,17.0635,17.0635,17.018,17.0483,49903.6413
2007-09-11 10:20:00,33.75,33.95,33.74,33.93,81144.13226493559,17.0483,17.1493,17.0433,17.1392,81144.1323
2007-09-11 10:30:00,33.93,33.94,33.9,33.9,35196.26736991581,17.1392,17.1443,17.1241,17.1241,35196.2674
2007-09-11 10:40:00,33.9,33.97,33.9,33.92,47875.038036312,17.1241,17.1594,17.1241,17.1342,47875.038
2007-09-11 10:50:00,33.92,33.95,33.87,33.88,51120.80332690942,17.1342,17.1493,17.1089,17.114,51120.8033
2007-09-11 11:00:00,33.88,33.91,33.73,33.74,64611.015315954966,17.114,17.1291,17.0382,17.0433,64611.0153
2007-09-11 11:10:00,33.74,33.79,33.72,33.78,65828.177299929,17.0433,17.0685,17.0332,17.0635,65828.1773
2007-09-11 11:20:00,33.78,33.82,33.73,33.82,37934.88183385739,17.0635,17.0837,17.0382,17.0837,37934.8818
2007-09-11 11:30:00,33.82,33.84,33.73,33.77,32356.22274064307,17.0837,17.0938,17.0382,17.0584,32356.2227
2007-09-11 11:40:00,33.77,33.95,33.76,33.93,132467.79592250736,17.0584,17.1493,17.0534,17.1392,132467.7959
2007-09-11 11:50:00,33.94,34.0,33.89,33.91,71102.54589714982,17.1443,17.1746,17.119,17.1291,71102.5459
2007-09-11 12:00:00,33.88,33.92,33.85,33.87,26574.703316766405,17.114,17.1342,17.0988,17.1089,26574.7033
2007-09-11 12:10:00,33.87,33.88,33.79,33.82,11968.759509078,17.1089,17.114,17.0685,17.0837,11968.7595
2007-09-11 12:20:00,33.82,33.83,33.81,33.81,13388.781823714373,17.0837,17.0887,17.0786,17.0786,13388.7818
2007-09-11 12:30:00,33.82,33.83,33.79,33.83,13794.502485039053,17.0837,17.0887,17.0685,17.0887,13794.5025
2007-09-11 12:40:00,33.83,33.86,33.82,33.85,7911.552895831221,17.0887,17.1039,17.0837,17.0988,7911.5529
2007-09-11 12:50:00,33.85,33.85,33.77,33.79,22517.496703519628,17.0988,17.0988,17.0584,17.0685,22517.4967
2007-09-11 13:00:00,33.79,33.82,33.79,33.8,18358.85992494168,17.0685,17.0837,17.0685,17.0736,18358.8599
2007-09-11 13:10:00,33.79,33.8,33.74,33.74,27690.435135409272,17.0685,17.0736,17.0433,17.0433,27690.4351
2007-09-11 13:20:00,33.76,33.85,33.74,33.85,12983.061162389697,17.0534,17.0988,17.0433,17.0988,12983.0612
2007-09-11 13:30:00,33.84,33.87,33.83,33.84,19677.45207424688,17.0938,17.1089,17.0887,17.0938,19677.4521
2007-09-11 13:40:00,33.83,33.91,33.77,33.91,59235.216553402985,17.0887,17.1291,17.0584,17.1291,59235.2166
2007-09-11 13:50:00,33.9,33.91,33.88,33.88,12983.061162389697,17.1241,17.1291,17.114,17.114,12983.0612
2007-09-11 14:00:00,33.88,33.92,33.88,33.91,34993.40703925347,17.114,17.1342,17.114,17.1291,34993.407
2007-09-11 14:10:00,33.91,33.95,33.9,33.95,45643.57439902627,17.1291,17.1493,17.1241,17.1493,45643.5744
2007-09-11 14:20:00,33.95,33.97,33.92,33.97,11867.329343746833,17.1493,17.1594,17.1342,17.1594,11867.3293
2007-09-11 14:30:00,33.98,34.09,33.95,34.05,84998.47854752003,17.1645,17.2201,17.1493,17.1999,84998.4785
2007-09-11 14:40:00,34.04,34.07,33.95,33.98,46860.7363830003,17.1948,17.21,17.1493,17.1645,46860.7364
2007-09-11 14:50:00,33.97,34.05,33.96,34.04,27386.14463941576,17.1594,17.1999,17.1544,17.1948,27386.1446
2007-09-11 15:00:00,34.04,34.06,33.97,34.02,25763.26199411705,17.1948,17.2049,17.1594,17.1847,25763.262
2007-09-11 15:10:00,34.03,34.17,34.02,34.17,25256.111167461204,17.1898,17.2605,17.1847,17.2605,25256.1112
2007-09-11 15:20:00,34.16,34.16,34.1,34.15,38644.89299117558,17.2554,17.2554,17.2251,17.2504,38644.893
2007-09-11 15:30:00,34.14,34.19,34.06,34.07,70696.82523582513,17.2453,17.2706,17.2049,17.21,70696.8252
2007-09-11 15:40:00,34.07,34.08,33.94,33.97,67146.7694492342,17.21,17.215,17.1443,17.1594,67146.7694
2007-09-11 15:50:00,33.97,34.13,33.94,34.13,172126.99056699462,17.1594,17.2403,17.1443,17.2403,172126.9906
2007-09-12 09:30:00,34.01,34.09,33.84,33.85,42397.809108428846,17.1797,17.2201,17.0938,17.0988,42397.8091
2007-09-12 09:40:00,33.87,34.04,33.86,33.97,54873.71944416269,17.1089,17.1948,17.1039,17.1594,54873.7194
2007-09-12 09:50:00,33.96,34.04,33.91,33.94,142915.10295161782,17.1544,17.1948,17.1291,17.1443,142915.103
2007-09-12 10:00:00,33.94,33.99,33.82,33.92,112891.77401359164,17.1443,17.1695,17.0837,17.1342,112891.774
2007-09-12 10:10:00,33.92,33.96,33.86,33.91,67653.92027589005,17.1342,17.1544,17.1039,17.1291,67653.9203
2007-09-12 10:20:00,33.9,33.99,33.89,33.92,80434.12110761741,17.1241,17.1695,17.119,17.1342,80434.1211
2007-09-12 10:30:00,33.91,33.96,33.85,33.93,87331.37235013692,17.1291,17.1544,17.0988,17.1392,87331.3724
2007-09-12 10:40:00,33.92,33.94,33.91,33.91,61872.40085201339,17.1342,17.1443,17.1291,17.1291,61872.4009
2007-09-12 10:50:00,33.91,33.96,33.91,33.91,55279.440105487374,17.1291,17.1544,17.1291,17.1291,55279.4401
2007-09-12 11:00:00,33.91,33.99,33.91,33.97,50613.65250025358,17.1291,17.1695,17.1291,17.1594,50613.6525
2007-09-12 11:10:00,33.97,34.17,33.95,34.16,90881.42813672786,17.1594,17.2605,17.1493,17.2554,90881.4281
2007-09-12 11:20:00,34.15,34.39,34.15,34.39,125570.54467998784,17.2504,17.3716,17.2504,17.3716,125570.5447
2007-09-12 11:30:00,34.37,34.39,34.27,34.28,117354.7012881631,17.3615,17.3716,17.311,17.316,117354.7013
2007-09-12 11:40:00,34.27,34.29,34.22,34.22,32457.652905974235,17.311,17.3211,17.2857,17.2857,32457.6529
2007-09-12 11:50:00,34.22,34.24,34.17,34.19,35094.83720458464,17.2857,17.2958,17.2605,17.2706,35094.8372
2007-09-12 12:00:00,34.2,34.2,34.16,34.17,46759.30621766914,17.2756,17.2756,17.2554,17.2605,46759.3062
2007-09-12 12:10:00,34.18,34.28,34.18,34.26,42904.95993508469,17.2655,17.316,17.2655,17.3059,42904.9599
2007-09-12 12:20:00,34.27,34.27,34.11,34.12,30530.47976468201,17.311,17.311,17.2302,17.2352,30530.4798
2007-09-12 12:30:00,34.11,34.16,34.07,34.14,37123.44051120804,17.2302,17.2554,17.21,17.2453,37123.4405
2007-09-12 12:40:00,34.14,34.24,34.11,34.22,41383.50745511715,17.2453,17.2958,17.2302,17.2857,41383.5075
2007-09-12 12:50:00,34.22,34.23,34.16,34.2,16735.977279642964,17.2857,17.2908,17.2554,17.2756,16735.9773
2007-09-12 13:00:00,34.2,34.21,34.07,34.08,46353.58555634446,17.2756,17.2807,17.21,17.215,46353.5856
2007-09-12 13:10:00,34.08,34.18,34.08,34.16,35094.83720458464,17.215,17.2655,17.215,17.2554,35094.8372
2007-09-12 13:20:00,34.14,34.17,34.14,34.16,12171.61983974034,17.2453,17.2605,17.2453,17.2554,12171.6198
2007-09-12 13:30:00,34.16,34.26,34.16,34.26,39862.05497514961,17.2554,17.3059,17.2554,17.3059,39862.055
2007-09-12 13:40:00,34.27,34.29,34.22,34.27,40572.06613246779,17.311,17.3211,17.2857,17.311,40572.0661
2007-09-12 13:50:00,34.28,34.34,34.27,34.31,85302.76904351354,17.316,17.3463,17.311,17.3312,85302.769
2007-09-12 14:00:00,34.31,34.32,34.26,34.31,46049.29506035095,17.3312,17.3362,17.3059,17.3312,46049.2951
2007-09-12 14:10:00,34.33,34.37,34.27,34.28,93417.1822700071,17.3413,17.3615,17.311,17.316,93417.1823
2007-09-12 14:20:00,34.29,34.33,34.27,34.27,77086.92565168881,17.3211,17.3413,17.311,17.311,77086.9257
2007-09-12 14:30:00,34.27,34.31,34.25,34.26,72218.27771579268,17.311,17.3312,17.3009,17.3059,72218.2777
2007-09-12 14:40:00,34.27,34.31,34.26,34.31,38036.31199918856,17.311,17.3312,17.3059,17.3312,38036.312
2007-09-12 14:50:00,34.31,34.33,34.27,34.33,54975.14960949386,17.3312,17.3413,17.311,17.3413,54975.1496
2007-09-12 15:00:00,34.33,34.34,34.24,34.24,81955.57358758495,17.3413,17.3463,17.2958,17.2958,81955.5736
2007-09-12 15:10:00,34.23,34.23,34.14,34.2,53352.26696419515,17.2908,17.2908,17.2453,17.2756,53352.267
2007-09-12 15:20:00,34.21,34.23,34.16,34.17,89664.26615275383,17.2807,17.2908,17.2554,17.2605,89664.2662
2007-09-12 15:30:00,34.16,34.17,34.08,34.13,94025.76326199411,17.2554,17.2605,17.215,17.2403,94025.7633
2007-09-12 15:40:00,34.14,34.27,34.14,34.26,75666.90333705244,17.2453,17.311,17.2453,17.3059,75666.9033
2007-09-12 15:50:00,34.26,34.28,34.14,34.17,184400.0405720661,17.3059,17.316,17.2453,17.2605,184400.0406
2007-09-13 09:30:00,34.51,34.56,34.41,34.53,83578.45623288366,17.4322,17.4575,17.3817,17.4423,83578.4562
2007-09-13 09:40:00,34.53,34.56,34.46,34.51,180951.4149508064,17.4423,17.4575,17.407,17.4322,180951.415
2007-09-13 09:50:00,34.5,34.56,34.5,34.52,46353.58555634446,17.4272,17.4575,17.4272,17.4373,46353.5856
2007-09-13 10:00:00,34.52,34.56,34.51,34.54,100010.14301653313,17.4373,17.4575,17.4322,17.4474,100010.143
2007-09-13 10:10:00,34.54,34.55,34.51,34.53,83679.88639821483,17.4474,17.4524,17.4322,17.4423,83679.8864
2007-09-13 10:20:00,34.54,34.56,34.51,34.53,64408.15498529263,17.4474,17.4575,17.4322,17.4423,64408.155
2007-09-13 10:30:00,34.53,34.64,34.52,34.6,162085.40419920883,17.4423,17.4979,17.4373,17.4777,162085.4042
2007-09-13 10:40:00,34.6,34.6,34.49,34.5,62683.84217466274,17.4777,17.4777,17.4221,17.4272,62683.8422
2007-09-13 10:50:00,34.49,34.49,34.41,34.45,76782.6351556953,17.4221,17.4221,17.3817,17.4019,76782.6352
2007-09-13 11:00:00,34.46,34.5,34.44,34.45,37833.45166852622,17.407,17.4272,17.3969,17.4019,37833.4517
2007-09-13 11:10:00,34.46,34.49,34.42,34.45,52743.685972208135,17.407,17.4221,17.3868,17.4019,52743.686
2007-09-13 11:20:00,34.45,34.54,34.45,34.51,46759.30621766914,17.4019,17.4474,17.4019,17.4322,46759.3062
2007-09-13 11:30:00,34.5,34.53,34.43,34.43,47266.45704432498,17.4272,17.4423,17.3918,17.3918,47266.457
2007-09-13 11:40:00,34.42,34.42,34.3,34.3,33066.233897961254,17.3868,17.3868,17.3261,17.3261,33066.2339
2007-09-13 11:50:00,34.31,34.4,34.3,34.4,31950.50207931839,17.3312,17.3767,17.3261,17.3767,31950.5021
2007-09-13 12:00:00,34.4,34.53,34.39,34.52,121919.05872806572,17.3767,17.4423,17.3716,17.4373,121919.0587
2007-09-13 12:10:00,34.52,34.59,34.49,34.5,106603.10376305912,17.4373,17.4726,17.4221,17.4272,106603.1038
2007-09-13 12:20:00,34.51,34.53,34.48,34.48,35906.278527234,17.4322,17.4423,17.4171,17.4171,35906.2785
2007-09-13 12:30:00,34.48,34.5,34.46,34.46,24748.960340805355,17.4171,17.4272,17.407,17.407,24748.9603
2007-09-13 12:40:00,34.46,34.49,34.38,34.38,45136.423572370426,17.407,17.4221,17.3666,17.3666,45136.4236
2007-09-13 12:50:00,34.38,34.43,34.38,34.43,54772.28927883152,17.3666,17.3918,17.3666,17.3918,54772.2893
2007-09-13 13:00:00,34.43,34.5,34.42,34.45,56192.3115934679,17.3918,17.4272,17.3868,17.4019,56192.3116
2007-09-13 13:10:00,34.45,34.49,34.36,34.44,74044.02069175373,17.4019,17.4221,17.3564,17.3969,74044.0207
2007-09-13 13:20:00,34.43,34.51,34.43,34.51,49903.64134293539,17.3918,17.4322,17.3918,17.4322,49903.6413
2007-09-13 13:30:00,34.5,34.5,34.47,34.47,29719.03844203266,17.4272,17.4272,17.412,17.412,29719.0384
2007-09-13 13:40:00,34.48,34.49,34.46,34.46,40673.49629779896,17.4171,17.4221,17.407,17.407,40673.4963
2007-09-13 13:50:00,34.47,34.47,34.38,34.39,46353.58555634446,17.412,17.412,17.3666,17.3716,46353.5856
2007-09-13 14:00:00,34.38,34.42,34.38,34.39,39152.04381783142,17.3666,17.3868,17.3666,17.3716,39152.0438
2007-09-13 14:10:00,34.38,34.4,34.31,34.31,44730.702911045744,17.3666,17.3767,17.3312,17.3312,44730.7029
2007-09-13 14:20:00,34.32,34.47,34.32,34.41,85404.19920884472,17.3362,17.412,17.3362,17.3817,85404.1992
2007-09-13 14:30:00,34.41,34.44,34.37,34.39,31240.490922000205,17.3817,17.3969,17.3615,17.3716,31240.4909
2007-09-13 14:40:00,34.39,34.39,34.33,34.34,33979.10538594178,17.3716,17.3716,17.3413,17.3463,33979.1054
2007-09-13 14:50:00,34.34,34.35,34.3,34.31,32356.22274064307,17.3463,17.3514,17.3261,17.3312,32356.2227
2007-09-13 15:00:00,34.32,34.37,34.31,34.31,131047.773607871,17.3362,17.3615,17.3312,17.3312,131047.7736
2007-09-13 15:10:00,34.31,34.35,34.25,34.26,87229.94218480577,17.3312,17.3514,17.3009,17.3059,87229.9422
2007-09-13 15:20:00,34.26,34.34,34.23,34.32,67856.78060655239,17.3059,17.3463,17.2908,17.3362,67856.7806
2007-09-13 15:30:00,34.33,34.38,34.32,34.35,108935.99756567604,17.3413,17.3666,17.3362,17.3514,108935.9976
2007-09-13 15:40:00,34.36,34.36,34.27,34.31,136322.1422050918,17.3564,17.3564,17.311,17.3312,136322.1422
2007-09-13 15:50:00,34.3,34.36,34.27,34.36,146972.30956486458,17.3261,17.3564,17.311,17.3564,146972.3096
2007-09-14 09:30:00,34.31,34.41,34.22,34.38,90881.42813672786,17.3312,17.3817,17.2857,17.3666,90881.4281
2007-09-14 09:40:00,34.39,34.41,34.29,34.33,60350.948372045845,17.3716,17.3817,17.3211,17.3413,60350.9484
2007-09-14 09:50:00,34.34,34.41,34.28,34.29,58728.06572674713,17.3463,17.3817,17.316,17.3211,58728.0657
2007-09-14 10:00:00,34.3,34.39,34.29,34.35,75768.33350238361,17.3261,17.3716,17.3211,17.3514,75768.3335
2007-09-14 10:10:00,34.37,34.46,34.34,34.39,87027.08185414343,17.3615,17.407,17.3463,17.3716,87027.0819
2007-09-14 10:20:00,34.39,34.43,34.37,34.42,40166.34547114312,17.3716,17.3918,17.3615,17.3868,40166.3455
2007-09-14 10:30:00,34.42,34.58,34.42,34.58,85607.05953950706,17.3868,17.4676,17.3868,17.4676,85607.0595
2007-09-14 10:40:00,34.57,34.59,34.49,34.51,123034.7905467086,17.4625,17.4726,17.4221,17.4322,123034.7905
2007-09-14 10:50:00,34.51,34.51,34.32,34.36,52135.10498022112,17.4322,17.4322,17.3362,17.3564,52135.105
2007-09-14 11:00:00,34.36,34.4,34.33,34.4,42803.52976975353,17.3564,17.3767,17.3413,17.3767,42803.5298
2007-09-14 11:10:00,34.39,34.39,34.32,34.37,41687.79795111066,17.3716,17.3716,17.3362,17.3615,41687.798
2007-09-14 11:20:00,34.38,34.39,34.33,34.36,36109.13885789634,17.3666,17.3716,17.3413,17.3564,36109.1389
2007-09-14 11:30:00,34.36,34.38,34.33,34.33,40267.77563647429,17.3564,17.3666,17.3413,17.3413,40267.7756
2007-09-14 11:40:00,34.33,34.36,34.32,34.34,59032.35622274064,17.3413,17.3564,17.3362,17.3463,59032.3562
2007-09-14 11:50:00,34.33,34.35,34.28,34.29,33573.3847246171,17.3413,17.3514,17.316,17.3211,33573.3847
2007-09-14 12:00:00,34.29,34.35,34.29,34.33,22720.357034181965,17.3211,17.3514,17.3211,17.3413,22720.357
2007-09-14 12:10:00,34.33,34.35,34.32,34.32,18460.290090272847,17.3413,17.3514,17.3362,17.3362,18460.2901
2007-09-14 12:20:00,34.32,34.35,34.29,34.29,24140.37934881834,17.3362,17.3514,17.3211,17.3211,24140.3793
2007-09-14 12:30:00,34.3,34.32,34.28,34.32,44122.12191905873,17.3261,17.3362,17.316,17.3362,44122.1219
2007-09-14 12:40:00,34.32,34.32,34.22,34.22,37732.02150319505,17.3362,17.3362,17.2857,17.2857,37732.0215
2007-09-14 12:50:00,34.22,34.27,34.21,34.24,23328.938026168984,17.2857,17.311,17.2807,17.2958,23328.938
2007-09-14 13:00:00,34.24,34.28,34.24,34.26,41687.79795111066,17.2958,17.316,17.2958,17.3059,41687.798
2007-09-14 13:10:00,34.27,34.3,34.25,34.25,40470.63596713663,17.311,17.3261,17.3009,17.3009,40470.636
2007-09-14 13:20:00,34.25,34.33,34.24,34.31,46556.4458870068,17.3009,17.3413,17.2958,17.3312,46556.4459
2007-09-14 13:30:00,34.32,34.32,34.27,34.29,55888.02109747439,17.3362,17.3362,17.311,17.3211,55888.0211
2007-09-14 13:40:00,34.29,34.34,34.28,34.34,48889.339689623695,17.3211,17.3463,17.316,17.3463,48889.3397
2007-09-14 13:50:00,34.34,34.4,34.34,34.39,48483.61902829901,17.3463,17.3767,17.3463,17.3716,48483.619
2007-09-14 14:00:00,34.39,34.41,34.37,34.39,40572.06613246779,17.3716,17.3817,17.3615,17.3716,40572.0661
2007-09-14 14:10:00,34.38,34.44,34.36,34.41,40470.63596713663,17.3666,17.3969,17.3564,17.3817,40470.636
2007-09-14 14:20:00,34.41,34.41,34.39,34.4,31139.06075666904,17.3817,17.3817,17.3716,17.3767,31139.0608
2007-09-14 14:30:00,34.41,34.41,34.38,34.39,37529.16117253271,17.3817,17.3817,17.3666,17.3716,37529.1612
2007-09-14 14:40:00,34.4,34.41,34.38,34.4,39557.7644791561,17.3767,17.3817,17.3666,17.3767,39557.7645
2007-09-14 14:50:00,34.4,34.41,34.37,34.4,52033.67481488995,17.3767,17.3817,17.3615,17.3767,52033.6748
2007-09-14 15:00:00,34.4,34.41,34.39,34.41,35399.12770057815,17.3767,17.3817,17.3716,17.3817,35399.1277
2007-09-14 15:10:00,34.41,34.44,34.38,34.4,117861.85211481896,17.3817,17.3969,17.3666,17.3767,117861.8521
2007-09-14 15:20:00,34.4,34.42,34.39,34.39,98894.41119789024,17.3767,17.3868,17.3716,17.3716,98894.4112
2007-09-14 15:30:00,34.39,34.43,34.36,34.42,92301.45045136425,17.3716,17.3918,17.3564,17.3868,92301.4505
2007-09-14 15:40:00,34.42,34.5,34.4,34.41,273557.15589816414,17.3868,17.4272,17.3767,17.3817,273557.1559
2007-09-14 15:50:00,34.41,34.49,34.39,34.46,176387.05751090377,17.3817,17.4221,17.3716,17.407,176387.0575
2007-09-17 09:30:00,34.39,34.49,34.31,34.39,56192.3115934679,17.3716,17.4221,17.3312,17.3716,56192.3116
2007-09-17 09:40:00,34.43,34.44,34.28,34.39,53757.98762551983,17.3918,17.3969,17.316,17.3716,53757.9876
2007-09-17 09:50:00,34.39,34.42,34.33,34.36,85099.9087128512,17.3716,17.3868,17.3413,17.3564,85099.9087
2007-09-17 10:00:00,34.36,34.48,34.32,34.44,135206.41038644893,17.3564,17.4171,17.3362,17.3969,135206.4104
2007-09-17 10:10:00,34.42,34.47,34.39,34.42,149812.35419413733,17.3868,17.412,17.3716,17.3868,149812.3542
2007-09-17 10:20:00,34.42,34.43,34.37,34.38,71305.40622781216,17.3868,17.3918,17.3615,17.3666,71305.4062
2007-09-17 10:30:00,34.38,34.39,34.26,34.3,47976.46820164317,17.3666,17.3716,17.3059,17.3261,47976.4682
2007-09-17 10:40:00,34.29,34.35,34.28,34.29,64712.44548128614,17.3211,17.3514,17.316,17.3211,64712.4455
2007-09-17 10:50:00,34.29,34.31,34.26,34.3,38340.60249518207,17.3211,17.3312,17.3059,17.3261,38340.6025
2007-09-17 11:00:00,34.3,34.31,34.27,34.29,34384.826047266455,17.3261,17.3312,17.311,17.3211,34384.826
2007-09-17 11:10:00,34.3,34.32,34.27,34.29,37833.45166852622,17.3261,17.3362,17.311,17.3211,37833.4517
2007-09-17 11:20:00,34.28,34.35,34.27,34.33,61466.68019068871,17.316,17.3514,17.311,17.3413,61466.6802
2007-09-17 11:30:00,34.34,34.34,34.26,34.27,26777.563647428746,17.3463,17.3463,17.3059,17.311,26777.5636
2007-09-17 11:40:00,34.26,34.33,34.25,34.33,36109.13885789634,17.3059,17.3413,17.3009,17.3413,36109.1389
2007-09-17 11:50:00,34.33,34.34,34.25,34.27,31646.211583324883,17.3413,17.3463,17.3009,17.311,31646.2116
2007-09-17 12:00:00,34.27,34.29,34.13,34.18,33066.233897961254,17.311,17.3211,17.2403,17.2655,33066.2339
2007-09-17 12:10:00,34.19,34.24,34.18,34.21,26473.27315143524,17.2706,17.2958,17.2655,17.2807,26473.2732
2007-09-17 12:20:00,34.21,34.29,34.2,34.29,18054.56942894817,17.2807,17.3211,17.2756,17.3211,18054.5694
2007-09-17 12:30:00,34.28,34.29,34.23,34.26,28907.597119383303,17.316,17.3211,17.2908,17.3059,28907.5971
2007-09-17 12:40:00,34.26,34.33,34.25,34.32,23126.077695506643,17.3059,17.3413,17.3009,17.3362,23126.0777
2007-09-17 12:50:00,34.32,34.33,34.27,34.32,20691.75372755857,17.3362,17.3413,17.311,17.3362,20691.7537
2007-09-17 13:00:00,34.32,34.32,34.28,34.28,26168.982655441727,17.3362,17.3362,17.316,17.316,26168.9827
2007-09-17 13:10:00,34.28,34.31,34.27,34.29,19677.45207424688,17.316,17.3312,17.311,17.3211,19677.4521
2007-09-17 13:20:00,34.3,34.3,34.28,34.28,7708.692565168882,17.3261,17.3261,17.316,17.316,7708.6926
2007-09-17 13:30:00,34.28,34.29,34.25,34.25,24140.37934881834,17.316,17.3211,17.3009,17.3009,24140.3793
2007-09-17 13:40:00,34.26,34.33,34.26,34.3,27081.854143422253,17.3059,17.3413,17.3059,17.3261,27081.8541
2007-09-17 13:50:00,34.3,34.31,34.26,34.26,16127.396287655947,17.3261,17.3312,17.3059,17.3059,16127.3963
2007-09-17 14:00:00,34.26,34.31,34.26,34.26,26777.563647428746,17.3059,17.3312,17.3059,17.3059,26777.5636
2007-09-17 14:10:00,34.26,34.3,34.25,34.28,26777.563647428746,17.3059,17.3261,17.3009,17.316,26777.5636
2007-09-17 14:20:00,34.29,34.35,34.26,34.33,39354.90414849376,17.3211,17.3514,17.3059,17.3413,39354.9041
2007-09-17 14:30:00,34.33,34.37,34.3,34.31,55279.440105487374,17.3413,17.3615,17.3261,17.3312,55279.4401
2007-09-17 14:40:00,34.3,34.34,34.24,34.25,42803.52976975353,17.3261,17.3463,17.2958,17.3009,42803.5298
2007-09-17 14:50:00,34.25,34.34,34.24,34.28,28603.306623389795,17.3009,17.3463,17.2958,17.316,28603.3066
2007-09-17 15:00:00,34.28,34.31,34.27,34.31,27487.57480474693,17.316,17.3312,17.311,17.3312,27487.5748
2007-09-17 15:10:00,34.31,34.37,34.3,34.34,83984.17689420834,17.3312,17.3615,17.3261,17.3463,83984.1769
2007-09-17 15:20:00,34.34,34.37,34.29,34.31,78304.08763566284,17.3463,17.3615,17.3211,17.3312,78304.0876
2007-09-17 15:30:00,34.29,34.31,34.22,34.27,55989.45126280556,17.3211,17.3312,17.2857,17.311,55989.4513
2007-09-17 15:40:00,34.27,34.27,34.17,34.2,71609.69672380565,17.311,17.311,17.2605,17.2756,71609.6967
2007-09-17 15:50:00,34.2,34.24,34.18,34.23,84288.46739020184,17.2756,17.2958,17.2655,17.2908,84288.4674
2007-09-18 09:30:00,34.37,34.48,34.21,34.25,32051.93224464956,17.3615,17.4171,17.2807,17.3009,32051.9322
2007-09-18 09:40:00,34.26,34.31,34.2,34.26,17953.139263617,17.3059,17.3312,17.2756,17.3059,17953.1393
2007-09-18 09:50:00,34.23,34.26,34.18,34.25,15518.815295668932,17.2908,17.3059,17.2655,17.3009,15518.8153
2007-09-18 10:00:00,34.25,34.34,34.21,34.22,23328.938026168984,17.3009,17.3463,17.2807,17.2857,23328.938
2007-09-18 10:10:00,34.23,34.26,34.23,34.25,10041.58636778578,17.2908,17.3059,17.2908,17.3009,10041.5864
2007-09-18 10:20:00,34.25,34.33,34.25,34.31,23531.79835683132,17.3009,17.3413,17.3009,17.3312,23531.7984
2007-09-18 10:30:00,34.31,34.37,34.27,34.31,72218.27771579268,17.3312,17.3615,17.311,17.3312,72218.2777
2007-09-18 10:40:00,34.31,34.34,34.3,34.34,12678.770666396187,17.3312,17.3463,17.3261,17.3463,12678.7707
2007-09-18 10:50:00,34.33,34.39,34.27,34.38,85099.9087128512,17.3413,17.3716,17.311,17.3666,85099.9087
2007-09-18 11:00:00,34.38,34.39,34.33,34.37,105690.2322750786,17.3666,17.3716,17.3413,17.3615,105690.2323
2007-09-18 11:10:00,34.38,34.44,34.37,34.38,37732.02150319505,17.3666,17.3969,17.3615,17.3666,37732.0215
2007-09-18 11:20:00,34.39,34.43,34.36,34.36,59945.22771072117,17.3716,17.3918,17.3564,17.3564,59945.2277
2007-09-18 11:30:00,34.37,34.39,34.34,34.34,14403.083477026068,17.3615,17.3716,17.3463,17.3463,14403.0835
2007-09-18 11:40:00,34.35,34.37,34.33,34.35,19474.59174358454,17.3514,17.3615,17.3413,17.3514,19474.5917
2007-09-18 11:50:00,34.35,34.36,34.34,34.35,9433.005375798764,17.3514,17.3564,17.3463,17.3514,9433.0054
2007-09-18 12:00:00,34.36,34.36,34.31,34.32,26676.13348209757,17.3564,17.3564,17.3312,17.3362,26676.1335
2007-09-18 12:10:00,34.31,34.32,34.25,34.31,20184.60290090273,17.3312,17.3362,17.3009,17.3312,20184.6029
2007-09-18 12:20:00,34.32,34.32,34.29,34.3,11664.469013084492,17.3362,17.3362,17.3211,17.3261,11664.469
2007-09-18 12:30:00,34.3,34.35,34.29,34.32,48179.32853230551,17.3261,17.3514,17.3211,17.3362,48179.3285
2007-09-18 12:40:00,34.32,34.32,34.3,34.31,11157.318186428643,17.3362,17.3362,17.3261,17.3312,11157.3182
2007-09-18 12:50:00,34.31,34.35,34.3,34.33,35804.84836190283,17.3312,17.3514,17.3261,17.3413,35804.8484
2007-09-18 13:00:00,34.32,34.33,34.26,34.26,21807.48554620144,17.3362,17.3413,17.3059,17.3059,21807.4855
2007-09-18 13:10:00,34.27,34.33,34.26,34.32,12577.340501065017,17.311,17.3413,17.3059,17.3362,12577.3405
2007-09-18 13:20:00,34.32,34.33,34.3,34.31,11968.759509078,17.3362,17.3413,17.3261,17.3312,11968.7595
2007-09-18 13:30:00,34.31,34.32,34.29,34.31,13490.21198904554,17.3312,17.3362,17.3211,17.3312,13490.212
2007-09-18 13:40:00,34.31,34.32,34.25,34.28,41992.08844710417,17.3312,17.3362,17.3009,17.316,41992.0884
2007-09-18 13:50:00,34.28,34.31,34.27,34.3,17851.70909828583,17.316,17.3312,17.311,17.3261,17851.7091
2007-09-18 14:00:00,34.3,34.31,34.24,34.24,19170.30124759104,17.3261,17.3312,17.2958,17.2958,19170.3012
2007-09-18 14:10:00,34.24,35.0,34.12,34.8,154072.42113804643,17.2958,17.6797,17.2352,17.5787,154072.4211
2007-09-18 14:20:00,34.68,34.99,34.58,34.65,238259.45836291712,17.5181,17.6747,17.4676,17.5029,238259.4584
2007-09-18 14:30:00,34.64,34.9,34.54,34.87,172735.57155898164,17.4979,17.6292,17.4474,17.6141,172735.5716
2007-09-18 14:40:00,34.88,34.9,34.8,34.82,110863.17070696826,17.6191,17.6292,17.5787,17.5888,110863.1707
2007-09-18 14:50:00,34.83,34.87,34.75,34.85,121006.1872400852,17.5939,17.6141,17.5535,17.604,121006.1872
2007-09-18 15:00:00,34.84,34.88,34.8,34.84,105994.52277107212,17.5989,17.6191,17.5787,17.5989,105994.5228
2007-09-18 15:10:00,34.84,34.98,34.84,34.95,117658.9917841566,17.5989,17.6696,17.5989,17.6545,117658.9918
2007-09-18 15:20:00,34.97,35.0,34.93,34.98,69175.37275585759,17.6646,17.6797,17.6444,17.6696,69175.3728
2007-09-18 15:30:00,34.98,35.04,34.93,34.99,180241.4037934882,17.6696,17.6999,17.6444,17.6747,180241.4038
2007-09-18 15:40:00,34.99,35.07,34.95,35.03,314940.66335328127,17.6747,17.7151,17.6545,17.6949,314940.6634
2007-09-18 15:50:00,35.03,35.13,34.94,35.13,393244.7509889441,17.6949,17.7454,17.6494,17.7454,393244.751
2007-09-19 09:30:00,35.14,35.56,35.14,35.52,291104.57450045645,17.7505,17.9626,17.7505,17.9424,291104.5745
2007-09-19 09:40:00,35.52,35.84,35.51,35.78,547012.881630997,17.9424,18.104,17.9374,18.0737,547012.8816
2007-09-19 09:50:00,35.79,35.89,35.73,35.82,264225.5806876965,18.0788,18.1293,18.0485,18.0939,264225.5807
2007-09-19 10:00:00,35.83,35.83,35.6,35.78,157115.32609798154,18.099,18.099,17.9828,18.0737,157115.3261
2007-09-19 10:10:00,35.77,35.83,35.7,35.77,356831.32163505425,18.0687,18.099,18.0333,18.0687,356831.3216
2007-09-19 10:20:00,35.75,35.8,35.71,35.76,155188.15295668933,18.0586,18.0838,18.0384,18.0636,155188.153
2007-09-19 10:30:00,35.75,35.79,35.75,35.77,140886.49964499442,18.0586,18.0788,18.0586,18.0687,140886.4996
2007-09-19 10:40:00,35.78,35.83,35.75,35.76,132163.50542651385,18.0737,18.099,18.0586,18.0636,132163.5054
2007-09-19 10:50:00,35.76,35.79,35.73,35.76,154681.00213003348,18.0636,18.0788,18.0485,18.0636,154681.0021
2007-09-19 11:00:00,35.76,35.81,35.74,35.77,187341.51536667004,18.0636,18.0889,18.0535,18.0687,187341.5154
2007-09-19 11:10:00,35.75,35.79,35.73,35.78,202048.88933968963,18.0586,18.0788,18.0485,18.0737,202048.8893
2007-09-19 11:20:00,35.78,35.78,35.7,35.72,41789.22811644183,18.0737,18.0737,18.0333,18.0434,41789.2281
2007-09-19 11:30:00,35.71,35.76,35.64,35.66,61872.40085201339,18.0384,18.0636,18.003,18.0131,61872.4009
2007-09-19 11:40:00,35.65,35.75,35.64,35.72,32761.943401967743,18.0081,18.0586,18.003,18.0434,32761.9434
2007-09-19 11:50:00,35.72,35.73,35.66,35.71,32660.513236636576,18.0434,18.0485,18.0131,18.0384,32660.5132
2007-09-19 12:00:00,35.7,35.75,35.7,35.75,29617.60827670149,18.0333,18.0586,18.0333,18.0586,29617.6083
2007-09-19 12:10:00,35.73,35.75,35.69,35.72,27690.435135409272,18.0485,18.0586,18.0283,18.0434,27690.4351
2007-09-19 12:20:00,35.73,35.73,35.67,35.69,23531.79835683132,18.0485,18.0485,18.0182,18.0283,23531.7984
2007-09-19 12:30:00,35.68,35.73,35.65,35.65,67755.35044122122,18.0232,18.0485,18.0081,18.0081,67755.3504
2007-09-19 12:40:00,35.64,35.71,35.64,35.68,108834.56740034488,18.003,18.0384,18.003,18.0232,108834.5674
2007-09-19 12:50:00,35.66,35.7,35.64,35.69,107718.835581702,18.0131,18.0333,18.003,18.0283,107718.8356
2007-09-19 13:00:00,35.69,35.7,35.62,35.64,70493.9649051628,18.0283,18.0333,17.9929,18.003,70493.9649
2007-09-19 13:10:00,35.64,35.67,35.62,35.62,61162.3896946952,18.003,18.0182,17.9929,17.9929,61162.3897
2007-09-19 13:20:00,35.63,35.63,35.59,35.59,50917.94299624708,17.998,17.998,17.9778,17.9778,50917.943
2007-09-19 13:30:00,35.59,35.63,35.56,35.58,503905.06136525,17.9778,17.998,17.9626,17.9727,503905.0614
2007-09-19 13:40:00,35.58,35.6,35.55,35.59,199208.8447104169,17.9727,17.9828,17.9576,17.9778,199208.8447
2007-09-19 13:50:00,35.59,35.6,35.55,35.55,52439.395476214624,17.9778,17.9828,17.9576,17.9576,52439.3955
2007-09-19 14:00:00,35.56,35.56,35.49,35.49,59336.64671873416,17.9626,17.9626,17.9273,17.9273,59336.6467
2007-09-19 14:10:00,35.49,35.51,35.44,35.5,181559.99594279332,17.9273,17.9374,17.902,17.9323,181559.9959
2007-09-19 14:20:00,35.5,35.56,35.46,35.55,152855.2591540724,17.9323,17.9626,17.9121,17.9576,152855.2592
2007-09-19 14:30:00,35.55,35.57,35.46,35.48,378030.2261892687,17.9576,17.9677,17.9121,17.9222,378030.2262
2007-09-19 14:40:00,35.48,35.63,35.48,35.59,125367.68434932549,17.9222,17.998,17.9222,17.9778,125367.6843
2007-09-19 14:50:00,35.59,35.7,35.59,35.66,95851.50623795515,17.9778,18.0333,17.9778,18.0131,95851.5062
2007-09-19 15:00:00,35.67,35.67,35.62,35.64,109138.85789633838,18.0182,18.0182,17.9929,18.003,109138.8579
2007-09-19 15:10:00,35.64,35.68,35.62,35.66,90678.56780606552,18.003,18.0232,17.9929,18.0131,90678.5678
2007-09-19 15:20:00,35.66,35.69,35.59,35.64,204584.6434729689,18.0131,18.0283,17.9778,18.003,204584.6435
2007-09-19 15:30:00,35.64,35.65,35.57,35.57,59539.50704939649,18.003,18.0081,17.9677,17.9677,59539.507
2007-09-19 15:40:00,35.57,35.62,35.5,35.5,110761.74054163707,17.9677,17.9929,17.9323,17.9323,110761.7405
2007-09-19 15:50:00,35.5,35.54,35.49,35.53,237448.0170402678,17.9323,17.9525,17.9273,17.9475,237448.017
2007-09-20 09:30:00,35.57,35.6,35.39,35.4,80231.26077695507,17.9677,17.9828,17.8767,17.8818,80231.2608
2007-09-20 09:40:00,35.4,35.44,35.29,35.38,72319.70788112385,17.8818,17.902,17.8262,17.8717,72319.7079
2007-09-20 09:50:00,35.37,35.41,35.31,35.31,61466.68019068871,17.8666,17.8868,17.8363,17.8363,61466.6802
2007-09-20 10:00:00,35.31,35.36,35.22,35.31,76072.62399837712,17.8363,17.8616,17.7909,17.8363,76072.624
2007-09-20 10:10:00,35.3,35.31,35.23,35.25,127599.14798661122,17.8313,17.8363,17.7959,17.806,127599.148
2007-09-20 10:20:00,35.25,35.27,35.22,35.25,50917.94299624708,17.806,17.8161,17.7909,17.806,50917.943
2007-09-20 10:30:00,35.25,35.26,35.22,35.25,39557.7644791561,17.806,17.8111,17.7909,17.806,39557.7645
2007-09-20 10:40:00,35.25,35.26,35.24,35.25,45237.85373770159,17.806,17.8111,17.801,17.806,45237.8537
2007-09-20 10:50:00,35.26,35.3,35.24,35.3,30327.61943401968,17.8111,17.8313,17.801,17.8313,30327.6194
2007-09-20 11:00:00,35.29,35.33,35.28,35.32,46860.7363830003,17.8262,17.8464,17.8212,17.8414,46860.7364
2007-09-20 11:10:00,35.33,35.35,35.23,35.23,209149.0009128715,17.8464,17.8565,17.7959,17.7959,209149.0009
2007-09-20 11:20:00,35.24,35.29,35.22,35.28,62785.27233999391,17.801,17.8262,17.7909,17.8212,62785.2723
2007-09-20 11:30:00,35.29,35.32,35.26,35.26,44223.5520843899,17.8262,17.8414,17.8111,17.8111,44223.5521
2007-09-20 11:40:00,35.27,35.3,35.22,35.25,50309.36200426007,17.8161,17.8313,17.7909,17.806,50309.362
2007-09-20 11:50:00,35.24,35.33,35.24,35.31,64408.15498529263,17.801,17.8464,17.801,17.8363,64408.155
2007-09-20 12:00:00,35.31,35.33,35.29,35.31,209757.5819048585,17.8363,17.8464,17.8262,17.8363,209757.5819
2007-09-20 12:10:00,35.31,35.33,35.3,35.33,64509.5851506238,17.8363,17.8464,17.8313,17.8464,64509.5852
2007-09-20 12:20:00,35.33,35.36,35.27,35.27,45947.86489501978,17.8464,17.8616,17.8161,17.8161,45947.8649
2007-09-20 12:30:00,35.25,35.3,35.22,35.25,242215.2348108328,17.806,17.8313,17.7909,17.806,242215.2348
2007-09-20 12:40:00,35.26,35.27,35.23,35.26,44426.41241505224,17.8111,17.8161,17.7959,17.8111,44426.4124
2007-09-20 12:50:00,35.26,35.31,35.26,35.31,21401.764884876764,17.8111,17.8363,17.8111,17.8363,21401.7649
2007-09-20 13:00:00,35.31,35.31,35.25,35.26,24647.530175474185,17.8363,17.8363,17.806,17.8111,24647.5302
2007-09-20 13:10:00,35.26,35.31,35.25,35.31,20590.323562227408,17.8111,17.8363,17.806,17.8363,20590.3236
2007-09-20 13:20:00,35.31,35.31,35.26,35.28,23227.507860837813,17.8363,17.8363,17.8111,17.8212,23227.5079
2007-09-20 13:30:00,35.27,35.31,35.25,35.29,37224.870676539205,17.8161,17.8363,17.806,17.8262,37224.8707
2007-09-20 13:40:00,35.3,35.34,35.28,35.32,62785.27233999391,17.8313,17.8515,17.8212,17.8414,62785.2723
2007-09-20 13:50:00,35.32,35.32,35.3,35.31,133786.38807181254,17.8414,17.8414,17.8313,17.8363,133786.3881
2007-09-20 14:00:00,35.31,35.31,35.25,35.26,61973.83101734456,17.8363,17.8363,17.806,17.8111,61973.831
2007-09-20 14:10:00,35.25,35.31,35.25,35.3,28400.44629272745,17.806,17.8363,17.806,17.8313,28400.4463
2007-09-20 14:20:00,35.29,35.3,35.23,35.28,36413.42935388985,17.8262,17.8313,17.7959,17.8212,36413.4294
2007-09-20 14:30:00,35.27,35.3,35.22,35.27,58423.77523075363,17.8161,17.8313,17.7909,17.8161,58423.7752
2007-09-20 14:40:00,35.27,35.31,35.23,35.23,50917.94299624708,17.8161,17.8363,17.7959,17.7959,50917.943
2007-09-20 14:50:00,35.22,35.28,35.22,35.24,54163.70828684451,17.7909,17.8212,17.7909,17.801,54163.7083
2007-09-20 15:00:00,35.24,35.25,35.11,35.16,46759.30621766914,17.801,17.806,17.7353,17.7606,46759.3062
2007-09-20 15:10:00,35.17,35.31,35.16,35.31,106501.67359772796,17.7656,17.8363,17.7606,17.8363,106501.6736
2007-09-20 15:20:00,35.31,35.31,35.24,35.26,62379.55167866924,17.8363,17.8363,17.801,17.8111,62379.5517
2007-09-20 15:30:00,35.25,35.29,35.24,35.25,165939.75048179328,17.806,17.8262,17.801,17.806,165939.7505
2007-09-20 15:40:00,35.25,35.26,35.22,35.26,97068.6682219292,17.806,17.8111,17.7909,17.8111,97068.6682
2007-09-20 15:50:00,35.26,35.27,35.22,35.24,144639.4157622477,17.8111,17.8161,17.7909,17.801,144639.4158
2007-09-21 09:30:00,35.51,35.67,35.48,35.66,1165838.320316462,17.9374,18.0182,17.9222,18.0131,1165838.3203
2007-09-21 09:40:00,35.65,35.66,35.54,35.54,57206.61324677959,18.0081,18.0131,17.9525,17.9525,57206.6132
2007-09-21 09:50:00,35.54,35.59,35.51,35.56,119079.01409879298,17.9525,17.9778,17.9374,17.9626,119079.0141
2007-09-21 10:00:00,35.59,35.6,35.53,35.55,214423.3695100923,17.9778,17.9828,17.9475,17.9576,214423.3695
2007-09-21 10:10:00,35.55,35.57,35.47,35.5,107921.69591236432,17.9576,17.9677,17.9171,17.9323,107921.6959
2007-09-21 10:20:00,35.5,35.52,35.48,35.48,65219.59630794198,17.9323,17.9424,17.9222,17.9222,65219.5963
2007-09-21 10:30:00,35.48,35.5,35.4,35.45,69175.37275585759,17.9222,17.9323,17.8818,17.907,69175.3728
2007-09-21 10:40:00,35.45,35.47,35.42,35.42,79724.10995029921,17.907,17.9171,17.8919,17.8919,79724.11
2007-09-21 10:50:00,35.42,35.43,35.38,35.39,61568.11035601988,17.8919,17.8969,17.8717,17.8767,61568.1104
2007-09-21 11:00:00,35.38,35.41,35.34,35.34,69276.80292118876,17.8717,17.8868,17.8515,17.8515,69276.8029
2007-09-21 11:10:00,35.35,35.35,35.25,35.27,75565.47317172127,17.8565,17.8565,17.806,17.8161,75565.4732
2007-09-21 11:20:00,35.27,35.32,35.27,35.31,33674.81488994827,17.8161,17.8414,17.8161,17.8363,33674.8149
2007-09-21 11:30:00,35.31,35.35,35.28,35.35,35094.83720458464,17.8363,17.8565,17.8212,17.8565,35094.8372
2007-09-21 11:40:00,35.35,35.39,35.35,35.39,37224.870676539205,17.8565,17.8767,17.8565,17.8767,37224.8707
2007-09-21 11:50:00,35.39,35.41,35.37,35.38,54975.14960949386,17.8767,17.8868,17.8666,17.8717,54975.1496
2007-09-21 12:00:00,35.38,35.39,35.31,35.32,43513.540927071714,17.8717,17.8767,17.8363,17.8414,43513.5409
2007-09-21 12:10:00,35.32,35.37,35.32,35.36,22111.77604219495,17.8414,17.8666,17.8414,17.8616,22111.776
2007-09-21 12:20:00,35.37,35.39,35.36,35.37,20488.89339689624,17.8666,17.8767,17.8616,17.8666,20488.8934
2007-09-21 12:30:00,35.38,35.47,35.36,35.41,134192.10873313723,17.8717,17.9171,17.8616,17.8868,134192.1087
2007-09-21 12:40:00,35.41,35.41,35.38,35.39,32559.08307130541,17.8868,17.8868,17.8717,17.8767,32559.0831
2007-09-21 12:50:00,35.39,35.4,35.36,35.39,27386.14463941576,17.8767,17.8818,17.8616,17.8767,27386.1446
2007-09-21 13:00:00,35.4,35.41,35.38,35.38,30631.909930013186,17.8818,17.8868,17.8717,17.8717,30631.9099
2007-09-21 13:10:00,35.39,35.39,35.38,35.39,38340.60249518207,17.8767,17.8767,17.8717,17.8767,38340.6025
2007-09-21 13:20:00,35.38,35.4,35.38,35.39,71812.557054468,17.8717,17.8818,17.8717,17.8767,71812.5571
2007-09-21 13:30:00,35.39,35.39,35.33,35.34,58119.48473476012,17.8767,17.8767,17.8464,17.8515,58119.4847
2007-09-21 13:40:00,35.34,35.39,35.34,35.36,22314.636372857287,17.8515,17.8767,17.8515,17.8616,22314.6364
2007-09-21 13:50:00,35.35,35.37,35.27,35.35,37427.73100720154,17.8565,17.8666,17.8161,17.8565,37427.731
2007-09-21 14:00:00,35.35,35.38,35.34,35.38,13997.36281570139,17.8565,17.8717,17.8515,17.8717,13997.3628
2007-09-21 14:10:00,35.37,35.39,35.34,35.39,27791.86530074044,17.8666,17.8767,17.8515,17.8767,27791.8653
2007-09-21 14:20:00,35.39,35.39,35.34,35.34,31646.211583324883,17.8767,17.8767,17.8515,17.8515,31646.2116
2007-09-21 14:30:00,35.34,35.38,35.34,35.37,28096.15579673395,17.8515,17.8717,17.8515,17.8666,28096.1558
2007-09-21 14:40:00,35.37,35.37,35.31,35.32,60756.66903337053,17.8666,17.8666,17.8363,17.8414,60756.669
2007-09-21 14:50:00,35.32,35.34,35.31,35.33,17648.84876762349,17.8414,17.8515,17.8363,17.8464,17648.8488
2007-09-21 15:00:00,35.33,35.34,35.3,35.32,54975.14960949386,17.8464,17.8515,17.8313,17.8414,54975.1496
2007-09-21 15:10:00,35.31,35.35,35.31,35.33,51830.81448422761,17.8363,17.8565,17.8363,17.8464,51830.8145
2007-09-21 15:20:00,35.33,35.35,35.29,35.31,85708.48970483823,17.8464,17.8565,17.8262,17.8363,85708.4897
2007-09-21 15:30:00,35.31,35.32,35.29,35.31,42702.09960442236,17.8363,17.8414,17.8262,17.8363,42702.0996
2007-09-21 15:40:00,35.31,35.36,35.31,35.35,150725.22568211786,17.8363,17.8616,17.8363,17.8565,150725.2257
2007-09-21 15:50:00,35.34,35.36,35.27,35.29,229130.74348311187,17.8515,17.8616,17.8161,17.8262,229130.7435
2007-09-24 09:30:00,35.35,35.51,35.32,35.44,131656.354599858,17.8565,17.9374,17.8414,17.902,131656.3546
2007-09-24 09:40:00,35.49,35.51,35.41,35.49,152550.9686580789,17.9273,17.9374,17.8868,17.9273,152550.9687
2007-09-24 09:50:00,35.49,35.5,35.43,35.43,116543.25996551376,17.9273,17.9323,17.8969,17.8969,116543.26
2007-09-24 10:00:00,35.44,35.5,35.42,35.48,89968.55664874734,17.902,17.9323,17.8919,17.9222,89968.5566
2007-09-24 10:10:00,35.48,35.5,35.46,35.48,112587.48351759811,17.9222,17.9323,17.9121,17.9222,112587.4835
2007-09-24 10:20:00,35.48,35.55,35.46,35.49,294451.769956385,17.9222,17.9576,17.9121,17.9273,294451.77
2007-09-24 10:30:00,35.49,35.5,35.46,35.48,123643.3715386956,17.9273,17.9323,17.9121,17.9222,123643.3715
2007-09-24 10:40:00,35.47,35.48,35.43,35.45,66031.03763059134,17.9171,17.9222,17.8969,17.907,66031.0376
2007-09-24 10:50:00,35.45,35.46,35.4,35.45,53149.40663353281,17.907,17.9121,17.8818,17.907,53149.4066
2007-09-24 11:00:00,35.46,35.46,35.37,35.41,119281.87442945532,17.9121,17.9121,17.8666,17.8868,119281.8744
2007-09-24 11:10:00,35.41,35.42,35.32,35.33,109341.7182270007,17.8868,17.8919,17.8414,17.8464,109341.7182
2007-09-24 11:20:00,35.33,35.44,35.33,35.39,103357.3384724617,17.8464,17.902,17.8464,17.8767,103357.3385
2007-09-24 11:30:00,35.4,35.42,35.37,35.37,54366.56861750685,17.8818,17.8919,17.8666,17.8666,54366.5686
2007-09-24 11:40:00,35.37,35.4,35.35,35.37,60452.378537377015,17.8666,17.8818,17.8565,17.8666,60452.3785
2007-09-24 11:50:00,35.36,35.38,35.31,35.32,47367.88720965615,17.8616,17.8717,17.8363,17.8414,47367.8872
2007-09-24 12:00:00,35.32,35.38,35.31,35.35,59032.35622274064,17.8414,17.8717,17.8363,17.8565,59032.3562
2007-09-24 12:10:00,35.34,35.38,35.33,35.34,59438.07688406532,17.8515,17.8717,17.8464,17.8515,59438.0769
2007-09-24 12:20:00,35.34,35.35,35.32,35.35,31747.64174865605,17.8515,17.8565,17.8414,17.8565,31747.6417
2007-09-24 12:30:00,35.35,35.36,35.3,35.31,47469.31737498733,17.8565,17.8616,17.8313,17.8363,47469.3174
2007-09-24 12:40:00,35.31,35.31,35.27,35.28,38036.31199918856,17.8363,17.8363,17.8161,17.8212,38036.312
2007-09-24 12:50:00,35.28,35.3,35.23,35.24,54772.28927883152,17.8212,17.8313,17.7959,17.801,54772.2893
2007-09-24 13:00:00,35.24,35.28,35.24,35.27,26473.27315143524,17.801,17.8212,17.801,17.8161,26473.2732
2007-09-24 13:10:00,35.27,35.28,35.24,35.25,35601.98803124049,17.8161,17.8212,17.801,17.806,35601.988
2007-09-24 13:20:00,35.26,35.26,35.15,35.19,53453.69712952632,17.8111,17.8111,17.7555,17.7757,53453.6971
2007-09-24 13:30:00,35.2,35.2,35.01,35.06,77289.78598235115,17.7808,17.7808,17.6848,17.71,77289.786
2007-09-24 13:40:00,35.06,35.11,35.02,35.02,56902.32275078609,17.71,17.7353,17.6898,17.6898,56902.3228
2007-09-24 13:50:00,35.02,35.1,35.02,35.07,43209.2504310782,17.6898,17.7302,17.6898,17.7151,43209.2504
2007-09-24 14:00:00,35.07,35.17,35.07,35.17,60756.66903337053,17.7151,17.7656,17.7151,17.7656,60756.669
2007-09-24 14:10:00,35.17,35.19,35.14,35.16,40369.20580180546,17.7656,17.7757,17.7505,17.7606,40369.2058
2007-09-24 14:20:00,35.17,35.18,35.06,35.07,49599.35084694188,17.7656,17.7707,17.71,17.7151,49599.3508
2007-09-24 14:30:00,35.07,35.15,35.06,35.14,56090.88142813673,17.7151,17.7555,17.71,17.7505,56090.8814
2007-09-24 14:40:00,35.14,35.15,35.1,35.14,26371.842986104068,17.7505,17.7555,17.7302,17.7505,26371.843
2007-09-24 14:50:00,35.14,35.21,35.14,35.2,41992.08844710417,17.7505,17.7858,17.7505,17.7808,41992.0884
2007-09-24 15:00:00,35.19,35.21,35.1,35.18,54569.42894816919,17.7757,17.7858,17.7302,17.7707,54569.4289
2007-09-24 15:10:00,35.18,35.19,35.09,35.14,39050.61365250025,17.7707,17.7757,17.7252,17.7505,39050.6137
2007-09-24 15:20:00,35.13,35.17,35.11,35.17,49802.21117760422,17.7454,17.7656,17.7353,17.7656,49802.2112
2007-09-24 15:30:00,35.17,35.17,35.05,35.06,51323.66365757176,17.7656,17.7656,17.705,17.71,51323.6637
2007-09-24 15:40:00,35.06,35.11,35.01,35.08,86418.5008621564,17.71,17.7353,17.6848,17.7201,86418.5009
2007-09-24 15:50:00,35.07,35.08,35.02,35.06,124353.3826960138,17.7151,17.7201,17.6898,17.71,124353.3827
2007-09-25 09:30:00,35.05,35.3,34.98,35.21,215640.53149406632,17.705,17.8313,17.6696,17.7858,215640.5315
2007-09-25 09:40:00,35.21,35.27,35.16,35.22,142103.66162896846,17.7858,17.8161,17.7606,17.7909,142103.6616
2007-09-25 09:50:00,35.22,35.26,35.08,35.24,102545.89714981236,17.7909,17.8111,17.7201,17.801,102545.8971
2007-09-25 10:00:00,35.25,35.41,35.23,35.32,166446.90130844913,17.806,17.8868,17.7959,17.8414,166446.9013
2007-09-25 10:10:00,35.31,35.41,35.29,35.34,70088.24424383811,17.8363,17.8868,17.8262,17.8515,70088.2442
2007-09-25 10:20:00,35.34,35.34,35.13,35.19,96155.79673394868,17.8515,17.8515,17.7454,17.7757,96155.7967
2007-09-25 10:30:00,35.19,35.23,35.19,35.22,146059.43807688408,17.7757,17.7959,17.7757,17.7909,146059.4381
2007-09-25 10:40:00,35.23,35.31,35.23,35.25,56598.032254792575,17.7959,17.8363,17.7959,17.806,56598.0323
2007-09-25 10:50:00,35.25,35.31,35.24,35.28,50715.08266558475,17.806,17.8363,17.801,17.8212,50715.0827
2007-09-25 11:00:00,35.28,35.38,35.24,35.37,110254.58971498124,17.8212,17.8717,17.801,17.8666,110254.5897
2007-09-25 11:10:00,35.37,35.37,35.32,35.33,93214.32193934477,17.8666,17.8666,17.8414,17.8464,93214.3219
2007-09-25 11:20:00,35.33,35.35,35.31,35.32,22821.78719951313,17.8464,17.8565,17.8363,17.8414,22821.7872
2007-09-25 11:30:00,35.31,35.32,35.28,35.3,29921.898772695,17.8363,17.8414,17.8212,17.8313,29921.8988
2007-09-25 11:40:00,35.29,35.31,35.29,35.3,31646.211583324883,17.8262,17.8363,17.8262,17.8313,31646.2116
2007-09-25 11:50:00,35.3,35.31,35.28,35.3,96764.37772593569,17.8313,17.8363,17.8212,17.8313,96764.3777
2007-09-25 12:00:00,35.3,35.31,35.28,35.3,44324.98224972107,17.8313,17.8363,17.8212,17.8313,44324.9822
2007-09-25 12:10:00,35.3,35.31,35.28,35.31,43310.68059640937,17.8313,17.8363,17.8212,17.8363,43310.6806
2007-09-25 12:20:00,35.31,35.31,35.3,35.3,30936.200426006693,17.8363,17.8363,17.8313,17.8313,30936.2004
2007-09-25 12:30:00,35.29,35.31,35.29,35.29,19981.74257024039,17.8262,17.8363,17.8262,17.8262,19981.7426
2007-09-25 12:40:00,35.28,35.33,35.28,35.31,77391.21614768232,17.8212,17.8464,17.8212,17.8363,77391.2161
2007-09-25 12:50:00,35.31,35.32,35.29,35.32,20996.04422355209,17.8363,17.8414,17.8262,17.8414,20996.0442
2007-09-25 13:00:00,35.31,35.31,35.29,35.29,30733.34009534436,17.8363,17.8363,17.8262,17.8262,30733.3401
2007-09-25 13:10:00,35.29,35.31,35.29,35.3,90171.41697940968,17.8262,17.8363,17.8262,17.8313,90171.417
2007-09-25 13:20:00,35.3,35.31,35.29,35.31,72725.42854244853,17.8313,17.8363,17.8262,17.8363,72725.4285
2007-09-25 13:30:00,35.31,35.36,35.29,35.31,72623.99837711736,17.8363,17.8616,17.8262,17.8363,72623.9984
2007-09-25 13:40:00,35.31,35.32,35.28,35.3,73029.71903844204,17.8363,17.8414,17.8212,17.8313,73029.719
2007-09-25 13:50:00,35.29,35.32,35.29,35.29,59843.79754539,17.8262,17.8414,17.8262,17.8262,59843.7975
2007-09-25 14:00:00,35.3,35.3,35.25,35.28,60350.948372045845,17.8313,17.8313,17.806,17.8212,60350.9484
2007-09-25 14:10:00,35.28,35.3,35.28,35.3,25154.68100213004,17.8212,17.8313,17.8212,17.8313,25154.681
2007-09-25 14:20:00,35.29,35.32,35.29,35.3,59032.35622274064,17.8262,17.8414,17.8262,17.8313,59032.3562
2007-09-25 14:30:00,35.3,35.31,35.29,35.3,37123.44051120804,17.8313,17.8363,17.8262,17.8313,37123.4405
2007-09-25 14:40:00,35.3,35.35,35.29,35.31,178821.3814788518,17.8313,17.8565,17.8262,17.8363,178821.3815
2007-09-25 14:50:00,35.31,35.33,35.28,35.31,136626.43270108532,17.8363,17.8464,17.8212,17.8363,136626.4327
2007-09-25 15:00:00,35.31,35.31,35.28,35.29,44324.98224972107,17.8363,17.8363,17.8212,17.8262,44324.9822
2007-09-25 15:10:00,35.3,35.31,35.28,35.29,114616.08682422152,17.8313,17.8363,17.8212,17.8262,114616.0868
2007-09-25 15:20:00,35.29,35.31,35.27,35.28,78506.94796632518,17.8262,17.8363,17.8161,17.8212,78506.948
2007-09-25 15:30:00,35.28,35.3,35.27,35.3,49700.78101227305,17.8212,17.8313,17.8161,17.8313,49700.781
2007-09-25 15:40:00,35.3,35.33,35.28,35.29,104067.3496297799,17.8313,17.8464,17.8212,17.8262,104067.3496
2007-09-25 15:50:00,35.29,35.31,35.27,35.29,238462.31869357947,17.8262,17.8363,17.8161,17.8262,238462.3187
2007-09-26 09:30:00,35.43,35.47,35.28,35.39,73841.16036109139,17.8969,17.9171,17.8212,17.8767,73841.1604
2007-09-26 09:40:00,35.39,35.4,35.3,35.35,137336.44385840348,17.8767,17.8818,17.8313,17.8565,137336.4439
2007-09-26 09:50:00,35.35,35.38,35.33,35.36,75869.76366771478,17.8565,17.8717,17.8464,17.8616,75869.7637
2007-09-26 10:00:00,35.36,35.37,35.3,35.34,85607.05953950706,17.8616,17.8666,17.8313,17.8515,85607.0595
2007-09-26 10:10:00,35.33,35.34,35.3,35.3,50613.65250025358,17.8464,17.8515,17.8313,17.8313,50613.6525
2007-09-26 10:20:00,35.3,35.36,35.28,35.35,95445.78557663049,17.8313,17.8616,17.8212,17.8565,95445.7856
2007-09-26 10:30:00,35.34,35.35,35.31,35.34,45846.43472968861,17.8515,17.8565,17.8363,17.8515,45846.4347
2007-09-26 10:40:00,35.34,35.37,35.33,35.35,92402.8806166954,17.8515,17.8666,17.8464,17.8565,92402.8806
2007-09-26 10:50:00,35.34,35.34,35.31,35.32,54163.70828684451,17.8515,17.8515,17.8363,17.8414,54163.7083
2007-09-26 11:00:00,35.33,35.35,35.31,35.34,87737.0930114616,17.8464,17.8565,17.8363,17.8515,87737.093
2007-09-26 11:10:00,35.34,35.34,35.32,35.34,111268.89136829293,17.8515,17.8515,17.8414,17.8515,111268.8914
2007-09-26 11:20:00,35.34,35.35,35.33,35.34,77999.79713966933,17.8515,17.8565,17.8464,17.8515,77999.7971
2007-09-26 11:30:00,35.33,35.35,35.33,35.34,38036.31199918856,17.8464,17.8565,17.8464,17.8515,38036.312
2007-09-26 11:40:00,35.35,35.39,35.34,35.38,91591.43929404604,17.8565,17.8767,17.8515,17.8717,91591.4393
2007-09-26 11:50:00,35.37,35.4,35.36,35.39,101328.73516583833,17.8666,17.8818,17.8616,17.8767,101328.7352
2007-09-26 12:00:00,35.39,35.4,35.33,35.33,143827.97443959833,17.8767,17.8818,17.8464,17.8464,143827.9744
2007-09-26 12:10:00,35.34,35.36,35.33,35.34,90069.98681407851,17.8515,17.8616,17.8464,17.8515,90069.9868
2007-09-26 12:20:00,35.34,35.36,35.33,35.36,40369.20580180546,17.8515,17.8616,17.8464,17.8616,40369.2058
2007-09-26 12:30:00,35.36,35.36,35.33,35.33,126179.12567197483,17.8616,17.8616,17.8464,17.8464,126179.1257
2007-09-26 12:40:00,35.33,35.34,35.32,35.33,27893.29546607161,17.8464,17.8515,17.8414,17.8464,27893.2955
2007-09-26 12:50:00,35.33,35.34,35.33,35.34,21604.6252155391,17.8464,17.8515,17.8464,17.8515,21604.6252
2007-09-26 13:00:00,35.34,35.41,35.34,35.35,53555.12729485749,17.8515,17.8868,17.8515,17.8565,53555.1273
2007-09-26 13:10:00,35.36,35.39,35.35,35.37,95242.92524596814,17.8616,17.8767,17.8565,17.8666,95242.9252
2007-09-26 13:20:00,35.36,35.39,35.36,35.37,43817.83142306522,17.8616,17.8767,17.8616,17.8666,43817.8314
2007-09-26 13:30:00,35.37,35.37,35.32,35.34,72826.8587077797,17.8666,17.8666,17.8414,17.8515,72826.8587
2007-09-26 13:40:00,35.34,35.34,35.3,35.31,51729.38431889644,17.8515,17.8515,17.8313,17.8363,51729.3843
2007-09-26 13:50:00,35.31,35.32,35.25,35.28,55583.73060148088,17.8363,17.8414,17.806,17.8212,55583.7306
2007-09-26 14:00:00,35.27,35.31,35.27,35.31,22517.496703519628,17.8161,17.8363,17.8161,17.8363,22517.4967
2007-09-26 14:10:00,35.31,35.35,35.31,35.34,42803.52976975353,17.8363,17.8565,17.8363,17.8515,42803.5298
2007-09-26 14:20:00,35.33,35.34,35.31,35.34,25763.26199411705,17.8464,17.8515,17.8363,17.8515,25763.262
2007-09-26 14:30:00,35.34,35.34,35.32,35.32,112587.48351759811,17.8515,17.8515,17.8414,17.8414,112587.4835
2007-09-26 14:40:00,35.32,35.33,35.29,35.3,53047.97646820165,17.8414,17.8464,17.8262,17.8313,53047.9765
2007-09-26 14:50:00,35.3,35.34,35.3,35.32,27284.714474084594,17.8313,17.8515,17.8313,17.8414,27284.7145
2007-09-26 15:00:00,35.33,35.42,35.33,35.41,50512.22233492241,17.8464,17.8919,17.8464,17.8868,50512.2223
2007-09-26 15:10:00,35.41,35.48,35.38,35.47,75869.76366771478,17.8868,17.9222,17.8717,17.9171,75869.7637
2007-09-26 15:20:00,35.48,35.53,35.43,35.43,133583.52774115023,17.9222,17.9475,17.8969,17.8969,133583.5277
2007-09-26 15:30:00,35.45,35.49,35.34,35.37,89157.11532609798,17.907,17.9273,17.8515,17.8666,89157.1153
2007-09-26 15:40:00,35.37,35.42,35.37,35.39,147783.75088751395,17.8666,17.8919,17.8666,17.8767,147783.7509
2007-09-26 15:50:00,35.38,35.4,35.33,35.4,107921.69591236432,17.8717,17.8818,17.8464,17.8818,107921.6959
2007-09-27 09:30:00,35.47,35.58,35.45,35.49,128309.1591439294,17.9171,17.9727,17.907,17.9273,128309.1591
2007-09-27 09:40:00,35.49,35.49,35.45,35.49,48585.04919363018,17.9273,17.9273,17.907,17.9273,48585.0492
2007-09-27 09:50:00,35.47,35.49,35.44,35.48,102951.61781113704,17.9171,17.9273,17.902,17.9222,102951.6178
2007-09-27 10:00:00,35.46,35.49,35.4,35.45,95141.495080637,17.9121,17.9273,17.8818,17.907,95141.4951
2007-09-27 10:10:00,35.44,35.44,35.29,35.32,52845.116137539306,17.902,17.902,17.8262,17.8414,52845.1161
2007-09-27 10:20:00,35.32,35.35,35.29,35.31,75768.33350238361,17.8414,17.8565,17.8262,17.8363,75768.3335
2007-09-27 10:30:00,35.31,35.49,35.31,35.48,151333.80667410488,17.8363,17.9273,17.8363,17.9222,151333.8067
2007-09-27 10:40:00,35.48,35.49,35.37,35.4,47367.88720965615,17.9222,17.9273,17.8666,17.8818,47367.8872
2007-09-27 10:50:00,35.4,35.44,35.35,35.43,20590.323562227408,17.8818,17.902,17.8565,17.8969,20590.3236
2007-09-27 11:00:00,35.43,35.45,35.38,35.38,86824.22152348109,17.8969,17.907,17.8717,17.8717,86824.2215
2007-09-27 11:10:00,35.38,35.39,35.31,35.32,41180.647124454816,17.8717,17.8767,17.8363,17.8414,41180.6471
2007-09-27 11:20:00,35.32,35.33,35.17,35.18,45034.993407039256,17.8414,17.8464,17.7656,17.7707,45034.9934
2007-09-27 11:30:00,35.17,35.3,35.17,35.27,68972.51242519525,17.7656,17.8313,17.7656,17.8161,68972.5124
2007-09-27 11:40:00,35.27,35.28,35.18,35.18,16938.837610305305,17.8161,17.8212,17.7707,17.7707,16938.8376
2007-09-27 11:50:00,35.18,35.2,35.12,35.14,36109.13885789634,17.7707,17.7808,17.7404,17.7505,36109.1389
2007-09-27 12:00:00,35.14,35.24,35.13,35.22,29516.17811137032,17.7505,17.801,17.7454,17.7909,29516.1781
2007-09-27 12:10:00,35.21,35.21,35.15,35.17,17344.558271629983,17.7858,17.7858,17.7555,17.7656,17344.5583
2007-09-27 12:20:00,35.16,35.17,35.12,35.15,21604.6252155391,17.7606,17.7656,17.7404,17.7555,21604.6252
2007-09-27 12:30:00,35.15,35.2,35.15,35.17,35094.83720458464,17.7555,17.7808,17.7555,17.7656,35094.8372
2007-09-27 12:40:00,35.18,35.22,35.17,35.2,23937.519018156,17.7707,17.7909,17.7656,17.7808,23937.519
2007-09-27 12:50:00,35.21,35.22,35.19,35.2,18663.150420935188,17.7858,17.7909,17.7757,17.7808,18663.1504
2007-09-27 13:00:00,35.2,35.24,35.18,35.24,20387.463231565067,17.7808,17.801,17.7707,17.801,20387.4632
2007-09-27 13:10:00,35.24,35.26,35.23,35.24,16735.977279642964,17.801,17.8111,17.7959,17.801,16735.9773
2007-09-27 13:20:00,35.24,35.28,35.23,35.28,25560.40166345471,17.801,17.8212,17.7959,17.8212,25560.4017
2007-09-27 13:30:00,35.28,35.31,35.27,35.27,33167.664063292425,17.8212,17.8363,17.8161,17.8161,33167.6641
2007-09-27 13:40:00,35.27,35.3,35.25,35.29,104168.77979511108,17.8161,17.8313,17.806,17.8262,104168.7798
2007-09-27 13:50:00,35.29,35.32,35.29,35.3,49903.64134293539,17.8262,17.8414,17.8262,17.8313,49903.6413
2007-09-27 14:00:00,35.3,35.37,35.29,35.36,142103.66162896846,17.8313,17.8666,17.8262,17.8616,142103.6616
2007-09-27 14:10:00,35.37,35.41,35.35,35.38,100213.00334719544,17.8666,17.8868,17.8565,17.8717,100213.0033
2007-09-27 14:20:00,35.37,35.46,35.37,35.43,45440.71406836393,17.8666,17.9121,17.8666,17.8969,45440.7141
2007-09-27 14:30:00,35.43,35.44,35.36,35.36,18967.440916928696,17.8969,17.902,17.8616,17.8616,18967.4409
2007-09-27 14:40:00,35.36,35.4,35.35,35.39,38137.742164519725,17.8616,17.8818,17.8565,17.8767,38137.7422
2007-09-27 14:50:00,35.39,35.43,35.37,35.39,109646.0087229942,17.8767,17.8969,17.8666,17.8767,109646.0087
2007-09-27 15:00:00,35.4,35.47,35.37,35.41,77594.07647834466,17.8818,17.9171,17.8666,17.8868,77594.0765
2007-09-27 15:10:00,35.41,35.44,35.3,35.33,916117.2532711228,17.8868,17.902,17.8313,17.8464,916117.2533
2007-09-27 15:20:00,35.34,35.43,35.32,35.41,119079.01409879298,17.8515,17.8969,17.8414,17.8868,119079.0141
2007-09-27 15:30:00,35.4,35.42,35.36,35.42,169185.5157723907,17.8818,17.8919,17.8616,17.8919,169185.5158
2007-09-27 15:40:00,35.42,35.44,35.39,35.4,79318.38928897455,17.8919,17.902,17.8767,17.8818,79318.3893
2007-09-27 15:50:00,35.39,35.41,35.35,35.4,101835.88599249416,17.8767,17.8868,17.8565,17.8818,101835.886
2007-09-28 09:30:00,35.34,35.43,35.23,35.36,138756.46617303987,17.8515,17.8969,17.7959,17.8616,138756.4662
2007-09-28 09:40:00,35.38,35.45,35.34,35.34,76072.62399837712,17.8717,17.907,17.8515,17.8515,76072.624
2007-09-28 09:50:00,35.34,35.45,35.31,35.41,99198.70169388376,17.8515,17.907,17.8363,17.8868,99198.7017
2007-09-28 10:00:00,35.4,35.4,35.29,35.31,168374.07444974134,17.8818,17.8818,17.8262,17.8363,168374.0744
2007-09-28 10:10:00,35.31,35.33,35.28,35.29,28096.15579673395,17.8363,17.8464,17.8212,17.8262,28096.1558
2007-09-28 10:20:00,35.28,35.35,35.22,35.22,63698.14382797444,17.8212,17.8565,17.7909,17.7909,63698.1438
2007-09-28 10:30:00,35.23,35.25,35.15,35.23,61973.83101734456,17.7959,17.806,17.7555,17.7959,61973.831
2007-09-28 10:40:00,35.23,35.25,35.03,35.03,52540.825641545794,17.7959,17.806,17.6949,17.6949,52540.8256
2007-09-28 10:50:00,35.03,35.12,35.03,35.1,50005.07150826656,17.6949,17.7404,17.6949,17.7302,50005.0715
2007-09-28 11:00:00,35.09,35.09,34.99,35.02,54467.99878283802,17.7252,17.7252,17.6747,17.6898,54467.9988
2007-09-28 11:10:00,35.03,35.1,35.02,35.02,52033.67481488995,17.6949,17.7302,17.6898,17.6898,52033.6748
2007-09-28 11:20:00,35.03,35.25,35.02,35.25,89258.54549142915,17.6949,17.806,17.6898,17.806,89258.5455
2007-09-28 11:30:00,35.25,35.32,35.24,35.29,52642.255806876965,17.806,17.8414,17.801,17.8262,52642.2558
2007-09-28 11:40:00,35.3,35.34,35.29,35.32,40572.06613246779,17.8313,17.8515,17.8262,17.8414,40572.0661
2007-09-28 11:50:00,35.32,35.33,35.28,35.29,68769.65209453291,17.8414,17.8464,17.8212,17.8262,68769.6521
2007-09-28 12:00:00,35.29,35.3,35.28,35.29,23126.077695506643,17.8262,17.8313,17.8212,17.8262,23126.0777
2007-09-28 12:10:00,35.28,35.29,35.25,35.26,25256.111167461204,17.8212,17.8262,17.806,17.8111,25256.1112
2007-09-28 12:20:00,35.26,35.34,35.25,35.27,80434.12110761741,17.8111,17.8515,17.806,17.8161,80434.1211
2007-09-28 12:30:00,35.27,35.32,35.26,35.31,94330.05375798764,17.8161,17.8414,17.8111,17.8363,94330.0538
2007-09-28 12:40:00,35.31,35.37,35.31,35.36,36109.13885789634,17.8363,17.8666,17.8363,17.8616,36109.1389
2007-09-28 12:50:00,35.36,35.38,35.34,35.37,106603.10376305912,17.8616,17.8717,17.8515,17.8666,106603.1038
2007-09-28 13:00:00,35.37,35.41,35.36,35.41,35399.12770057815,17.8666,17.8868,17.8616,17.8868,35399.1277
2007-09-28 13:10:00,35.4,35.45,35.37,35.39,53757.98762551983,17.8818,17.907,17.8666,17.8767,53757.9876
2007-09-28 13:20:00,35.39,35.41,35.37,35.38,24748.960340805355,17.8767,17.8868,17.8666,17.8717,24748.9603
2007-09-28 13:30:00,35.38,35.47,35.38,35.43,50005.07150826656,17.8717,17.9171,17.8717,17.8969,50005.0715
2007-09-28 13:40:00,35.43,35.45,35.38,35.4,58119.48473476012,17.8969,17.907,17.8717,17.8818,58119.4847
2007-09-28 13:50:00,35.4,35.46,35.39,35.44,43412.11076174054,17.8818,17.9121,17.8767,17.902,43412.1108
2007-09-28 14:00:00,35.44,35.46,35.41,35.41,18561.720255604017,17.902,17.9121,17.8868,17.8868,18561.7203
2007-09-28 14:10:00,35.41,35.41,35.33,35.33,23430.36819150015,17.8868,17.8868,17.8464,17.8464,23430.3682
2007-09-28 14:20:00,35.34,35.34,35.3,35.31,32457.652905974235,17.8515,17.8515,17.8313,17.8363,32457.6529
2007-09-28 14:30:00,35.31,35.4,35.31,35.39,41687.79795111066,17.8363,17.8818,17.8363,17.8767,41687.798
2007-09-28 14:40:00,35.38,35.4,35.37,35.38,34790.54670859114,17.8717,17.8818,17.8666,17.8717,34790.5467
2007-09-28 14:50:00,35.38,35.39,35.32,35.36,52845.116137539306,17.8717,17.8767,17.8414,17.8616,52845.1161
2007-09-28 15:00:00,35.36,35.37,35.21,35.22,53250.83679886398,17.8616,17.8666,17.7858,17.7909,53250.8368
2007-09-28 15:10:00,35.22,35.23,35.2,35.21,60249.518206714674,17.7909,17.7959,17.7808,17.7858,60249.5182
2007-09-28 15:20:00,35.21,35.25,35.2,35.21,39557.7644791561,17.7858,17.806,17.7808,17.7858,39557.7645
2007-09-28 15:30:00,35.21,35.27,35.2,35.26,64813.87564661731,17.7858,17.8161,17.7808,17.8111,64813.8756
2007-09-28 15:40:00,35.26,35.35,35.24,35.34,101531.59549650064,17.8111,17.8565,17.801,17.8515,101531.5955
2007-09-28 15:50:00,35.34,35.36,35.3,35.33,149305.2033674815,17.8515,17.8616,17.8313,17.8464,149305.2034
2007-10-01 09:30:00,35.44,35.53,35.36,35.45,61770.970686682216,17.902,17.9475,17.8616,17.907,61770.9707
2007-10-01 09:40:00,35.45,35.49,35.43,35.49,41383.50745511715,17.907,17.9273,17.8969,17.9273,41383.5075
2007-10-01 09:50:00,35.49,35.52,35.45,35.45,150319.50502079318,17.9273,17.9424,17.907,17.907,150319.505
2007-10-01 10:00:00,35.45,35.49,35.43,35.47,72725.42854244853,17.907,17.9273,17.8969,17.9171,72725.4285
2007-10-01 10:10:00,35.46,35.5,35.45,35.49,54975.14960949386,17.9121,17.9323,17.907,17.9273,54975.1496
2007-10-01 10:20:00,35.49,35.5,35.47,35.48,104878.79095242923,17.9273,17.9323,17.9171,17.9222,104878.791
2007-10-01 10:30:00,35.48,35.59,35.45,35.49,108733.1372350137,17.9222,17.9778,17.907,17.9273,108733.1372
2007-10-01 10:40:00,35.48,35.49,35.46,35.49,122324.7793893904,17.9222,17.9273,17.9121,17.9273,122324.7794
2007-10-01 10:50:00,35.49,35.49,35.39,35.41,44832.13307637692,17.9273,17.9273,17.8767,17.8868,44832.1331
2007-10-01 11:00:00,35.42,35.42,35.32,35.35,38442.03266051324,17.8919,17.8919,17.8414,17.8565,38442.0327
2007-10-01 11:10:00,35.36,35.39,35.28,35.29,57510.9037427731,17.8616,17.8767,17.8212,17.8262,57510.9037
2007-10-01 11:20:00,35.29,35.29,35.2,35.21,48077.89836697434,17.8262,17.8262,17.7808,17.7858,48077.8984
2007-10-01 11:30:00,35.22,35.26,35.22,35.25,65625.31696926666,17.7909,17.8111,17.7909,17.806,65625.317
2007-10-01 11:40:00,35.25,35.31,35.24,35.25,60452.378537377015,17.806,17.8363,17.801,17.806,60452.3785
2007-10-01 11:50:00,35.25,35.33,35.24,35.32,31037.630591337864,17.806,17.8464,17.801,17.8414,31037.6306
2007-10-01 12:00:00,35.33,35.36,35.32,35.34,30733.34009534436,17.8464,17.8616,17.8414,17.8515,30733.3401
2007-10-01 12:10:00,35.34,35.45,35.33,35.44,60858.0991987017,17.8515,17.907,17.8464,17.902,60858.0992
2007-10-01 12:20:00,35.44,35.49,35.44,35.49,66031.03763059134,17.902,17.9273,17.902,17.9273,66031.0376
2007-10-01 12:30:00,35.49,35.57,35.46,35.55,457145.7551475809,17.9273,17.9677,17.9121,17.9576,457145.7551
2007-10-01 12:40:00,35.55,35.6,35.53,35.55,57308.04341211076,17.9576,17.9828,17.9475,17.9576,57308.0434
2007-10-01 12:50:00,35.56,35.63,35.55,35.57,61568.11035601988,17.9626,17.998,17.9576,17.9677,61568.1104
2007-10-01 13:00:00,35.56,35.6,35.51,35.53,105994.52277107212,17.9626,17.9828,17.9374,17.9475,105994.5228
2007-10-01 13:10:00,35.53,35.54,35.47,35.53,110660.31037630592,17.9475,17.9525,17.9171,17.9475,110660.3104
2007-10-01 13:20:00,35.51,35.55,35.51,35.52,61060.95952936403,17.9374,17.9576,17.9374,17.9424,61060.9595
2007-10-01 13:30:00,35.51,35.56,35.5,35.52,32863.37356729891,17.9374,17.9626,17.9323,17.9424,32863.3736
2007-10-01 13:40:00,35.53,35.57,35.5,35.51,30226.189268688508,17.9475,17.9677,17.9323,17.9374,30226.1893
2007-10-01 13:50:00,35.51,35.55,35.5,35.55,19981.74257024039,17.9374,17.9576,17.9323,17.9576,19981.7426
2007-10-01 14:00:00,35.55,35.6,35.55,35.59,58626.63556141596,17.9576,17.9828,17.9576,17.9778,58626.6356
2007-10-01 14:10:00,35.59,35.6,35.53,35.54,62582.41200933157,17.9778,17.9828,17.9475,17.9525,62582.412
2007-10-01 14:20:00,35.53,35.55,35.51,35.52,50309.36200426007,17.9475,17.9576,17.9374,17.9424,50309.362
2007-10-01 14:30:00,35.52,35.54,35.47,35.5,117760.42194948778,17.9424,17.9525,17.9171,17.9323,117760.4219
2007-10-01 14:40:00,35.51,35.52,35.47,35.5,65523.88680393549,17.9374,17.9424,17.9171,17.9323,65523.8868
2007-10-01 14:50:00,35.5,35.55,35.5,35.53,93721.4727660006,17.9323,17.9576,17.9323,17.9475,93721.4728
2007-10-01 15:00:00,35.53,35.55,35.52,35.54,61060.95952936403,17.9475,17.9576,17.9424,17.9525,61060.9595
2007-10-01 15:10:00,35.54,35.56,35.52,35.53,212901.91703012475,17.9525,17.9626,17.9424,17.9475,212901.917
2007-10-01 15:20:00,35.53,35.54,35.51,35.51,89562.83598742266,17.9475,17.9525,17.9374,17.9374,89562.836
2007-10-01 15:30:00,35.51,35.53,35.47,35.48,73942.59052642256,17.9374,17.9475,17.9171,17.9222,73942.5905
2007-10-01 15:40:00,35.47,35.5,35.45,35.49,115123.23765087736,17.9171,17.9323,17.907,17.9273,115123.2377
2007-10-01 15:50:00,35.49,35.51,35.47,35.49,214220.50917943,17.9273,17.9374,17.9171,17.9273,214220.5092
2007-10-02 09:30:00,35.51,35.62,35.49,35.58,99604.42235520844,17.9374,17.9929,17.9273,17.9727,99604.4224
2007-10-02 09:40:00,35.58,35.63,35.42,35.43,150319.50502079318,17.9727,17.998,17.8919,17.8969,150319.505
2007-10-02 09:50:00,35.42,35.56,35.39,35.48,79115.5289583122,17.8919,17.9626,17.8767,17.9222,79115.529
2007-10-02 10:00:00,35.49,35.56,35.47,35.52,96865.80789126686,17.9273,17.9626,17.9171,17.9424,96865.8079
2007-10-02 10:10:00,35.52,35.6,35.47,35.49,208236.12942489097,17.9424,17.9828,17.9171,17.9273,208236.1294
2007-10-02 10:20:00,35.49,35.52,35.47,35.5,83071.30540622781,17.9273,17.9424,17.9171,17.9323,83071.3054
2007-10-02 10:30:00,35.48,35.5,35.45,35.49,110761.74054163707,17.9222,17.9323,17.907,17.9273,110761.7405
2007-10-02 10:40:00,35.49,35.51,35.44,35.46,128004.8686479359,17.9273,17.9374,17.902,17.9121,128004.8686
2007-10-02 10:50:00,35.44,35.49,35.39,35.41,162896.8455218582,17.902,17.9273,17.8767,17.8868,162896.8455
2007-10-02 11:00:00,35.41,35.43,35.37,35.39,60452.378537377015,17.8868,17.8969,17.8666,17.8767,60452.3785
2007-10-02 11:10:00,35.38,35.42,35.35,35.35,53250.83679886398,17.8717,17.8919,17.8565,17.8565,53250.8368
2007-10-02 11:20:00,35.36,35.42,35.36,35.42,54670.85911350035,17.8616,17.8919,17.8616,17.8919,54670.8591
2007-10-02 11:30:00,35.42,35.42,35.38,35.39,96257.22689927983,17.8919,17.8919,17.8717,17.8767,96257.2269
2007-10-02 11:40:00,35.39,35.46,35.38,35.43,111268.89136829293,17.8767,17.9121,17.8717,17.8969,111268.8914
2007-10-02 11:50:00,35.43,35.44,35.38,35.39,101125.874835176,17.8969,17.902,17.8717,17.8767,101125.8748
2007-10-02 12:00:00,35.4,35.42,35.37,35.37,52642.255806876965,17.8818,17.8919,17.8666,17.8666,52642.2558
2007-10-02 12:10:00,35.37,35.42,35.34,35.4,75565.47317172127,17.8666,17.8919,17.8515,17.8818,75565.4732
2007-10-02 12:20:00,35.41,35.42,35.38,35.42,37732.02150319505,17.8868,17.8919,17.8717,17.8919,37732.0215
2007-10-02 12:30:00,35.42,35.43,35.39,35.41,30023.32893802617,17.8919,17.8969,17.8767,17.8868,30023.3289
2007-10-02 12:40:00,35.41,35.45,35.38,35.44,50715.08266558475,17.8868,17.907,17.8717,17.902,50715.0827
2007-10-02 12:50:00,35.45,35.46,35.43,35.46,26067.55249011056,17.907,17.9121,17.8969,17.9121,26067.5525
2007-10-02 13:00:00,35.47,35.47,35.43,35.43,25053.250836798863,17.9171,17.9171,17.8969,17.8969,25053.2508
2007-10-02 13:10:00,35.44,35.45,35.41,35.42,38442.03266051324,17.902,17.907,17.8868,17.8919,38442.0327
2007-10-02 13:20:00,35.43,35.44,35.42,35.43,26371.842986104068,17.8969,17.902,17.8919,17.8969,26371.843
2007-10-02 13:30:00,35.43,35.43,35.4,35.41,39253.47398316259,17.8969,17.8969,17.8818,17.8868,39253.474
2007-10-02 13:40:00,35.4,35.45,35.39,35.45,56192.3115934679,17.8818,17.907,17.8767,17.907,56192.3116
2007-10-02 13:50:00,35.45,35.47,35.45,35.46,74348.31118774724,17.907,17.9171,17.907,17.9121,74348.3112
2007-10-02 14:00:00,35.46,35.46,35.42,35.42,225174.96703519623,17.9121,17.9121,17.8919,17.8919,225174.967
2007-10-02 14:10:00,35.43,35.49,35.4,35.49,30226.189268688508,17.8969,17.9273,17.8818,17.9273,30226.1893
2007-10-02 14:20:00,35.49,35.51,35.48,35.48,21097.474388883253,17.9273,17.9374,17.9222,17.9222,21097.4744
2007-10-02 14:30:00,35.49,35.52,35.47,35.52,293336.03813774214,17.9273,17.9424,17.9171,17.9424,293336.0381
2007-10-02 14:40:00,35.51,35.52,35.49,35.49,59235.216553402985,17.9374,17.9424,17.9273,17.9273,59235.2166
2007-10-02 14:50:00,35.49,35.51,35.47,35.49,87635.66284613044,17.9273,17.9374,17.9171,17.9273,87635.6628
2007-10-02 15:00:00,35.49,35.5,35.44,35.49,62278.12151333807,17.9273,17.9323,17.902,17.9273,62278.1215
2007-10-02 15:10:00,35.49,35.49,35.48,35.49,73131.1492037732,17.9273,17.9273,17.9222,17.9273,73131.1492
2007-10-02 15:20:00,35.49,35.51,35.47,35.49,53352.26696419515,17.9273,17.9374,17.9171,17.9273,53352.267
2007-10-02 15:30:00,35.49,35.51,35.48,35.49,63799.57399330561,17.9273,17.9374,17.9222,17.9273,63799.574
2007-10-02 15:40:00,35.49,35.56,35.49,35.53,287453.0885485343,17.9273,17.9626,17.9273,17.9475,287453.0885
2007-10-02 15:50:00,35.54,35.57,35.48,35.51,381580.2819758596,17.9525,17.9677,17.9222,17.9374,381580.282
2007-10-03 09:30:00,35.43,35.6,35.37,35.54,51627.95415356527,17.8969,17.9828,17.8666,17.9525,51627.9542
2007-10-03 09:40:00,35.54,35.56,35.43,35.45,50005.07150826656,17.9525,17.9626,17.8969,17.907,50005.0715
2007-10-03 09:50:00,35.45,35.46,35.23,35.29,53453.69712952632,17.907,17.9121,17.7959,17.8262,53453.6971
2007-10-03 10:00:00,35.3,35.44,35.29,35.36,57713.76407343544,17.8313,17.902,17.8262,17.8616,57713.7641
2007-10-03 10:10:00,35.36,35.37,35.3,35.34,53555.12729485749,17.8616,17.8666,17.8313,17.8515,53555.1273
2007-10-03 10:20:00,35.36,35.51,35.35,35.46,92504.31078202656,17.8616,17.9374,17.8565,17.9121,92504.3108
2007-10-03 10:30:00,35.46,35.53,35.43,35.44,163099.70585252054,17.9121,17.9475,17.8969,17.902,163099.7059
2007-10-03 10:40:00,35.44,35.44,35.36,35.38,60046.65787605234,17.902,17.902,17.8616,17.8717,60046.6579
2007-10-03 10:50:00,35.39,35.49,35.39,35.48,66233.89796125368,17.8767,17.9273,17.8767,17.9222,66233.898
2007-10-03 11:00:00,35.47,35.49,35.44,35.44,35094.83720458464,17.9171,17.9273,17.902,17.902,35094.8372
2007-10-03 11:10:00,35.46,35.48,35.42,35.48,23430.36819150015,17.9121,17.9222,17.8919,17.9222,23430.3682
2007-10-03 11:20:00,35.49,35.5,35.42,35.43,20590.323562227408,17.9273,17.9323,17.8919,17.8969,20590.3236
2007-10-03 11:30:00,35.44,35.49,35.42,35.49,18967.440916928696,17.902,17.9273,17.8919,17.9273,18967.4409
2007-10-03 11:40:00,35.49,35.5,35.43,35.45,46657.87605233797,17.9273,17.9323,17.8969,17.907,46657.8761
2007-10-03 11:50:00,35.45,35.49,35.44,35.48,38949.18348716908,17.907,17.9273,17.902,17.9222,38949.1835
2007-10-03 12:00:00,35.47,35.5,35.47,35.48,26777.563647428746,17.9171,17.9323,17.9171,17.9222,26777.5636
2007-10-03 12:10:00,35.48,35.49,35.46,35.48,16431.686783649457,17.9222,17.9273,17.9121,17.9222,16431.6868
2007-10-03 12:20:00,35.48,35.5,35.47,35.49,223856.37488589107,17.9222,17.9323,17.9171,17.9273,223856.3749
2007-10-03 12:30:00,35.48,35.5,35.47,35.49,20488.89339689624,17.9222,17.9323,17.9171,17.9273,20488.8934
2007-10-03 12:40:00,35.48,35.5,35.47,35.47,29414.74794603915,17.9222,17.9323,17.9171,17.9171,29414.7479
2007-10-03 12:50:00,35.48,35.49,35.47,35.48,12171.61983974034,17.9222,17.9273,17.9171,17.9222,12171.6198
2007-10-03 13:00:00,35.48,35.48,35.39,35.39,27690.435135409272,17.9222,17.9222,17.8767,17.8767,27690.4351
2007-10-03 13:10:00,35.39,35.41,35.36,35.41,31037.630591337864,17.8767,17.8868,17.8616,17.8868,31037.6306
2007-10-03 13:20:00,35.41,35.42,35.36,35.39,17953.139263617,17.8868,17.8919,17.8616,17.8767,17953.1393
2007-10-03 13:30:00,35.4,35.45,35.39,35.43,14200.223146363727,17.8818,17.907,17.8767,17.8969,14200.2231
2007-10-03 13:40:00,35.44,35.44,35.36,35.36,17953.139263617,17.902,17.902,17.8616,17.8616,17953.1393
2007-10-03 13:50:00,35.36,35.38,35.3,35.32,44730.702911045744,17.8616,17.8717,17.8313,17.8414,44730.7029
2007-10-03 14:00:00,35.33,35.33,35.27,35.28,28704.73678872097,17.8464,17.8464,17.8161,17.8212,28704.7368
2007-10-03 14:10:00,35.28,35.33,35.27,35.33,18257.42975961051,17.8212,17.8464,17.8161,17.8464,18257.4298
2007-10-03 14:20:00,35.32,35.36,35.31,35.34,22111.77604219495,17.8414,17.8616,17.8363,17.8515,22111.776
2007-10-03 14:30:00,35.34,35.39,35.29,35.32,47165.02687899381,17.8515,17.8767,17.8262,17.8414,47165.0269
2007-10-03 14:40:00,35.33,35.33,35.26,35.26,34891.97687392231,17.8464,17.8464,17.8111,17.8111,34891.9769
2007-10-03 14:50:00,35.26,35.31,35.26,35.31,30327.61943401968,17.8111,17.8363,17.8111,17.8363,30327.6194
2007-10-03 15:00:00,35.31,35.34,35.27,35.34,33066.233897961254,17.8363,17.8515,17.8161,17.8515,33066.2339
2007-10-03 15:10:00,35.34,35.35,35.32,35.33,47367.88720965615,17.8515,17.8565,17.8414,17.8464,47367.8872
2007-10-03 15:20:00,35.33,35.38,35.33,35.37,74145.4508570849,17.8464,17.8717,17.8464,17.8666,74145.4509
2007-10-03 15:30:00,35.37,35.38,35.32,35.32,70595.39507049396,17.8666,17.8717,17.8414,17.8414,70595.3951
2007-10-03 15:40:00,35.33,35.33,35.27,35.29,63393.85333198093,17.8464,17.8464,17.8161,17.8262,63393.8533
2007-10-03 15:50:00,35.29,35.31,35.25,35.3,131554.92443452682,17.8262,17.8363,17.806,17.8313,131554.9244
2007-10-04 09:30:00,35.47,35.47,35.3,35.33,36311.99918855868,17.9171,17.9171,17.8313,17.8464,36311.9992
2007-10-04 09:40:00,35.31,35.31,35.25,35.27,25357.54133279237,17.8363,17.8363,17.806,17.8161,25357.5413
2007-10-04 09:50:00,35.26,35.35,35.26,35.33,16533.116948980627,17.8111,17.8565,17.8111,17.8464,16533.1169
2007-10-04 10:00:00,35.32,35.32,35.22,35.26,27487.57480474693,17.8414,17.8414,17.7909,17.8111,27487.5748
2007-10-04 10:10:00,35.27,35.3,35.27,35.28,17141.697940967642,17.8161,17.8313,17.8161,17.8212,17141.6979
2007-10-04 10:20:00,35.27,35.28,35.25,35.25,11360.178517090982,17.8161,17.8212,17.806,17.806,11360.1785
2007-10-04 10:30:00,35.24,35.29,35.24,35.26,32356.22274064307,17.801,17.8262,17.801,17.8111,32356.2227
2007-10-04 10:40:00,35.25,35.29,35.25,35.27,23531.79835683132,17.806,17.8262,17.806,17.8161,23531.7984
2007-10-04 10:50:00,35.27,35.39,35.27,35.35,77695.50664367584,17.8161,17.8767,17.8161,17.8565,77695.5066
2007-10-04 11:00:00,35.37,35.39,35.36,35.37,17547.41860229232,17.8666,17.8767,17.8616,17.8666,17547.4186
2007-10-04 11:10:00,35.36,35.36,35.29,35.31,20286.033066233897,17.8616,17.8616,17.8262,17.8363,20286.0331
2007-10-04 11:20:00,35.31,35.31,35.28,35.29,19271.731412922203,17.8363,17.8363,17.8212,17.8262,19271.7314
2007-10-04 11:30:00,35.28,35.29,35.25,35.26,15620.245461000102,17.8212,17.8262,17.806,17.8111,15620.2455
2007-10-04 11:40:00,35.27,35.27,35.23,35.23,32964.803732630084,17.8161,17.8161,17.7959,17.7959,32964.8037
2007-10-04 11:50:00,35.23,35.24,35.2,35.24,10954.457855766304,17.7959,17.801,17.7808,17.801,10954.4579
2007-10-04 12:00:00,35.23,35.24,35.2,35.21,48382.18886296784,17.7959,17.801,17.7808,17.7858,48382.1889
2007-10-04 12:10:00,35.2,35.2,35.16,35.18,8418.703722487067,17.7808,17.7808,17.7606,17.7707,8418.7037
2007-10-04 12:20:00,35.18,35.18,35.13,35.16,21604.6252155391,17.7707,17.7707,17.7454,17.7606,21604.6252
2007-10-04 12:30:00,35.16,35.17,35.15,35.16,8520.133887818238,17.7606,17.7656,17.7555,17.7606,8520.1339
2007-10-04 12:40:00,35.17,35.17,35.12,35.13,19170.30124759104,17.7656,17.7656,17.7404,17.7454,19170.3012
2007-10-04 12:50:00,35.13,35.13,35.09,35.09,26371.842986104068,17.7454,17.7454,17.7252,17.7252,26371.843
2007-10-04 13:00:00,35.1,35.11,35.06,35.08,32559.08307130541,17.7302,17.7353,17.71,17.7201,32559.0831
2007-10-04 13:10:00,35.09,35.09,35.02,35.04,12577.340501065017,17.7252,17.7252,17.6898,17.6999,12577.3405
2007-10-04 13:20:00,35.03,35.09,35.0,35.06,38543.462825844406,17.6949,17.7252,17.6797,17.71,38543.4628
2007-10-04 13:30:00,35.06,35.09,35.05,35.07,18155.99959427934,17.71,17.7252,17.705,17.7151,18155.9996
2007-10-04 13:40:00,35.09,35.1,35.06,35.09,12577.340501065017,17.7252,17.7302,17.71,17.7252,12577.3405
2007-10-04 13:50:00,35.09,35.1,35.09,35.1,12983.061162389697,17.7252,17.7302,17.7252,17.7302,12983.0612
2007-10-04 14:00:00,35.1,35.13,35.08,35.11,32761.943401967743,17.7302,17.7454,17.7201,17.7353,32761.9434
2007-10-04 14:10:00,35.1,35.12,35.07,35.08,22517.496703519628,17.7302,17.7404,17.7151,17.7201,22517.4967
2007-10-04 14:20:00,35.09,35.09,35.06,35.06,22010.34587686378,17.7252,17.7252,17.71,17.71,22010.3459
2007-10-04 14:30:00,35.08,35.1,35.07,35.1,18358.85992494168,17.7201,17.7302,17.7151,17.7302,18358.8599
2007-10-04 14:40:00,35.1,35.1,35.05,35.06,23024.64753017548,17.7302,17.7302,17.705,17.71,23024.6475
2007-10-04 14:50:00,35.05,35.08,35.04,35.06,24850.39050613653,17.705,17.7201,17.6999,17.71,24850.3905
2007-10-04 15:00:00,35.07,35.08,35.04,35.04,25966.12232477939,17.7151,17.7201,17.6999,17.6999,25966.1223
2007-10-04 15:10:00,35.04,35.05,34.98,35.02,47773.60787098083,17.6999,17.705,17.6696,17.6898,47773.6079
2007-10-04 15:20:00,35.02,35.06,35.01,35.04,38137.742164519725,17.6898,17.71,17.6848,17.6999,38137.7422
2007-10-04 15:30:00,35.04,35.16,35.04,35.14,62988.132670656254,17.6999,17.7606,17.6999,17.7505,62988.1327
2007-10-04 15:40:00,35.14,35.14,35.1,35.11,39253.47398316259,17.7505,17.7505,17.7302,17.7353,39253.474
2007-10-04 15:50:00,35.11,35.12,35.08,35.12,96460.0872299422,17.7353,17.7404,17.7201,17.7404,96460.0872
2007-10-05 09:30:00,35.38,35.64,35.33,35.49,103458.76863779288,17.8717,18.003,17.8464,17.9273,103458.7686
2007-10-05 09:40:00,35.49,35.63,35.48,35.53,188964.3980119688,17.9273,17.998,17.9222,17.9475,188964.398
2007-10-05 09:50:00,35.55,35.62,35.5,35.62,155391.01328735167,17.9576,17.9929,17.9323,17.9929,155391.0133
2007-10-05 10:00:00,35.61,35.72,35.6,35.71,230347.90546708592,17.9879,18.0434,17.9828,18.0384,230347.9055
2007-10-05 10:10:00,35.72,35.72,35.66,35.67,84694.18805152652,18.0434,18.0434,18.0131,18.0182,84694.1881
2007-10-05 10:20:00,35.68,35.74,35.63,35.64,40064.91530581195,18.0232,18.0535,17.998,18.003,40064.9153
2007-10-05 10:30:00,35.64,35.7,35.62,35.66,61263.81986002637,18.003,18.0333,17.9929,18.0131,61263.8199
2007-10-05 10:40:00,35.67,35.69,35.62,35.69,49599.35084694188,18.0182,18.0283,17.9929,18.0283,49599.3508
2007-10-05 10:50:00,35.68,35.7,35.65,35.69,45542.1442336951,18.0232,18.0333,18.0081,18.0283,45542.1442
2007-10-05 11:00:00,35.68,35.72,35.68,35.68,274064.30672481994,18.0232,18.0434,18.0232,18.0232,274064.3067
2007-10-05 11:10:00,35.68,35.71,35.68,35.69,110761.74054163707,18.0232,18.0384,18.0232,18.0283,110761.7405
2007-10-05 11:20:00,35.69,35.71,35.68,35.7,389086.11421036616,18.0283,18.0384,18.0232,18.0333,389086.1142
2007-10-05 11:30:00,35.69,35.7,35.65,35.67,60756.66903337053,18.0283,18.0333,18.0081,18.0182,60756.669
2007-10-05 11:40:00,35.67,35.74,35.67,35.68,100923.01450451365,18.0182,18.0535,18.0182,18.0232,100923.0145
2007-10-05 11:50:00,35.69,35.7,35.68,35.69,53047.97646820165,18.0283,18.0333,18.0232,18.0283,53047.9765
2007-10-05 12:00:00,35.68,35.7,35.66,35.67,47266.45704432498,18.0232,18.0333,18.0131,18.0182,47266.457
2007-10-05 12:10:00,35.67,35.76,35.65,35.73,127091.99715995535,18.0182,18.0636,18.0081,18.0485,127091.9972
2007-10-05 12:20:00,35.74,35.8,35.74,35.78,65321.02647327315,18.0535,18.0838,18.0535,18.0737,65321.0265
2007-10-05 12:30:00,35.77,35.79,35.73,35.74,130946.34344253982,18.0687,18.0788,18.0485,18.0535,130946.3434
2007-10-05 12:40:00,35.74,35.79,35.73,35.76,52337.965310883454,18.0535,18.0788,18.0485,18.0636,52337.9653
2007-10-05 12:50:00,35.76,35.79,35.76,35.77,67045.33928390303,18.0636,18.0788,18.0636,18.0687,67045.3393
2007-10-05 13:00:00,35.77,35.77,35.74,35.76,47266.45704432498,18.0687,18.0687,18.0535,18.0636,47266.457
2007-10-05 13:10:00,35.76,35.78,35.75,35.77,37630.59133786388,18.0636,18.0737,18.0586,18.0687,37630.5913
2007-10-05 13:20:00,35.77,35.8,35.75,35.79,91185.71863272136,18.0687,18.0838,18.0586,18.0788,91185.7186
2007-10-05 13:30:00,35.78,35.79,35.72,35.77,89461.40582209149,18.0737,18.0788,18.0434,18.0687,89461.4058
2007-10-05 13:40:00,35.77,35.79,35.77,35.78,73638.30003042905,18.0687,18.0788,18.0687,18.0737,73638.3
2007-10-05 13:50:00,35.79,35.79,35.76,35.76,154478.14179937114,18.0788,18.0788,18.0636,18.0636,154478.1418
2007-10-05 14:00:00,35.77,35.8,35.73,35.79,93011.46160868242,18.0687,18.0838,18.0485,18.0788,93011.4616
2007-10-05 14:10:00,35.78,35.82,35.78,35.79,175981.33684957906,18.0737,18.0939,18.0737,18.0788,175981.3368
2007-10-05 14:20:00,35.8,35.88,35.8,35.82,94330.05375798764,18.0838,18.1243,18.0838,18.0939,94330.0538
2007-10-05 14:30:00,35.83,35.85,35.82,35.85,201643.1686783649,18.099,18.1091,18.0939,18.1091,201643.1687
2007-10-05 14:40:00,35.84,35.84,35.79,35.79,125874.83517598134,18.104,18.104,18.0788,18.0788,125874.8352
2007-10-05 14:50:00,35.8,35.87,35.79,35.87,108935.99756567604,18.0838,18.1192,18.0788,18.1192,108935.9976
2007-10-05 15:00:00,35.86,35.89,35.8,35.81,132670.6562531697,18.1142,18.1293,18.0838,18.0889,132670.6563
2007-10-05 15:10:00,35.81,35.86,35.77,35.84,136322.1422050918,18.0889,18.1142,18.0687,18.104,136322.1422
2007-10-05 15:20:00,35.86,35.93,35.84,35.91,269702.80961557967,18.1142,18.1495,18.104,18.1394,269702.8096
2007-10-05 15:30:00,35.92,35.99,35.89,35.97,193528.75545187137,18.1445,18.1798,18.1293,18.1697,193528.7555
2007-10-05 15:40:00,35.97,35.99,35.87,35.9,259356.9327518004,18.1697,18.1798,18.1192,18.1344,259356.9328
2007-10-05 15:50:00,35.9,35.96,35.87,35.92,286844.5075565473,18.1344,18.1647,18.1192,18.1445,286844.5076
2007-10-08 09:30:00,35.94,35.99,35.85,35.91,55178.00994015621,18.1546,18.1798,18.1091,18.1394,55178.0099
2007-10-08 09:40:00,35.91,35.94,35.87,35.89,35196.26736991581,18.1394,18.1546,18.1192,18.1293,35196.2674
2007-10-08 09:50:00,35.88,35.89,35.82,35.84,55279.440105487374,18.1243,18.1293,18.0939,18.104,55279.4401
2007-10-08 10:00:00,35.83,35.84,35.79,35.8,46759.30621766914,18.099,18.104,18.0788,18.0838,46759.3062
2007-10-08 10:10:00,35.8,35.82,35.73,35.76,24748.960340805355,18.0838,18.0939,18.0485,18.0636,24748.9603
2007-10-08 10:20:00,35.76,35.82,35.76,35.82,24951.820671467696,18.0636,18.0939,18.0636,18.0939,24951.8207
2007-10-08 10:30:00,35.82,35.83,35.8,35.81,32457.652905974235,18.0939,18.099,18.0838,18.0889,32457.6529
2007-10-08 10:40:00,35.8,35.87,35.79,35.87,69073.94259052642,18.0838,18.1192,18.0788,18.1192,69073.9426
2007-10-08 10:50:00,35.86,35.86,35.77,35.79,79926.97028096156,18.1142,18.1142,18.0687,18.0788,79926.9703
2007-10-08 11:00:00,35.79,35.8,35.74,35.78,45034.993407039256,18.0788,18.0838,18.0535,18.0737,45034.9934
2007-10-08 11:10:00,35.78,35.83,35.78,35.79,77391.21614768232,18.0737,18.099,18.0737,18.0788,77391.2161
2007-10-08 11:20:00,35.78,35.79,35.78,35.78,21097.474388883253,18.0737,18.0788,18.0737,18.0737,21097.4744
2007-10-08 11:30:00,35.78,35.81,35.77,35.78,69276.80292118876,18.0737,18.0889,18.0687,18.0737,69276.8029
2007-10-08 11:40:00,35.78,35.8,35.75,35.79,39862.05497514961,18.0737,18.0838,18.0586,18.0788,39862.055
2007-10-08 11:50:00,35.78,35.8,35.77,35.79,33066.233897961254,18.0737,18.0838,18.0687,18.0788,33066.2339
2007-10-08 12:00:00,35.79,35.84,35.78,35.82,39456.33431382493,18.0788,18.104,18.0737,18.0939,39456.3343
2007-10-08 12:10:00,35.82,35.84,35.79,35.81,42904.95993508469,18.0939,18.104,18.0788,18.0889,42904.9599
2007-10-08 12:20:00,35.81,35.84,35.81,35.83,41687.79795111066,18.0889,18.104,18.0889,18.099,41687.798
2007-10-08 12:30:00,35.83,35.84,35.82,35.82,21503.19505020793,18.099,18.104,18.0939,18.0939,21503.1951
2007-10-08 12:40:00,35.83,35.83,35.81,35.83,36514.85951922102,18.099,18.099,18.0889,18.099,36514.8595
2007-10-08 12:50:00,35.83,35.83,35.81,35.83,40673.49629779896,18.099,18.099,18.0889,18.099,40673.4963
2007-10-08 13:00:00,35.82,35.83,35.81,35.81,32254.79257531189,18.0939,18.099,18.0889,18.0889,32254.7926
2007-10-08 13:10:00,35.81,35.82,35.79,35.8,75869.76366771478,18.0889,18.0939,18.0788,18.0838,75869.7637
2007-10-08 13:20:00,35.81,35.85,35.8,35.83,31139.06075666904,18.0889,18.1091,18.0838,18.099,31139.0608
2007-10-08 13:30:00,35.83,35.86,35.81,35.82,39862.05497514961,18.099,18.1142,18.0889,18.0939,39862.055
2007-10-08 13:40:00,35.82,35.83,35.8,35.82,19981.74257024039,18.0939,18.099,18.0838,18.0939,19981.7426
2007-10-08 13:50:00,35.82,35.84,35.81,35.84,20083.17273557156,18.0939,18.104,18.0889,18.104,20083.1727
2007-10-08 14:00:00,35.84,35.87,35.84,35.86,15113.094634344254,18.104,18.1192,18.104,18.1142,15113.0946
2007-10-08 14:10:00,35.86,35.93,35.83,35.93,31139.06075666904,18.1142,18.1495,18.099,18.1495,31139.0608
2007-10-08 14:20:00,35.93,35.96,35.93,35.94,32964.803732630084,18.1495,18.1647,18.1495,18.1546,32964.8037
2007-10-08 14:30:00,35.94,35.94,35.91,35.93,50613.65250025358,18.1546,18.1546,18.1394,18.1495,50613.6525
2007-10-08 14:40:00,35.92,35.93,35.91,35.91,21908.91571153261,18.1445,18.1495,18.1394,18.1394,21908.9157
2007-10-08 14:50:00,35.92,35.93,35.87,35.88,26980.423978091083,18.1445,18.1495,18.1192,18.1243,26980.424
2007-10-08 15:00:00,35.88,35.89,35.86,35.86,21706.05538087027,18.1243,18.1293,18.1142,18.1142,21706.0554
2007-10-08 15:10:00,35.86,35.87,35.84,35.86,76681.20499036413,18.1142,18.1192,18.104,18.1142,76681.205
2007-10-08 15:20:00,35.86,35.9,35.86,35.89,109341.7182270007,18.1142,18.1344,18.1142,18.1293,109341.7182
2007-10-08 15:30:00,35.89,35.89,35.84,35.89,45846.43472968861,18.1293,18.1293,18.104,18.1293,45846.4347
2007-10-08 15:40:00,35.89,35.92,35.87,35.89,51932.24464955878,18.1293,18.1445,18.1192,18.1293,51932.2446
2007-10-08 15:50:00,35.89,35.9,35.86,35.89,53555.12729485749,18.1293,18.1344,18.1142,18.1293,53555.1273
2007-10-09 09:30:00,36.02,36.02,35.78,35.95,56293.74175879906,18.195,18.195,18.0737,18.1596,56293.7418
2007-10-09 09:40:00,35.96,36.14,35.92,36.12,75971.19383304595,18.1647,18.2556,18.1445,18.2455,75971.1938
2007-10-09 09:50:00,36.12,36.26,36.11,36.2,68363.93143320824,18.2455,18.3162,18.2404,18.2859,68363.9314
2007-10-09 10:00:00,36.18,36.24,36.17,36.2,32254.79257531189,18.2758,18.3061,18.2707,18.2859,32254.7926
2007-10-09 10:10:00,36.19,36.28,36.18,36.27,48889.339689623695,18.2808,18.3263,18.2758,18.3213,48889.3397
2007-10-09 10:20:00,36.27,36.4,36.25,36.37,294046.04929506034,18.3213,18.3869,18.3112,18.3718,294046.0493
2007-10-09 10:30:00,36.37,36.39,36.3,36.38,91997.15995537072,18.3718,18.3819,18.3364,18.3768,91997.16
2007-10-09 10:40:00,36.38,36.43,36.36,36.38,116644.69013084492,18.3768,18.4021,18.3667,18.3768,116644.6901
2007-10-09 10:50:00,36.38,36.4,36.36,36.4,26371.842986104068,18.3768,18.3869,18.3667,18.3869,26371.843
2007-10-09 11:00:00,36.4,36.59,36.4,36.59,98082.9698752409,18.3869,18.4829,18.3869,18.4829,98082.9699
2007-10-09 11:10:00,36.59,36.66,36.58,36.62,119991.88558677353,18.4829,18.5183,18.4778,18.4981,119991.8856
2007-10-09 11:20:00,36.62,36.66,36.6,36.63,52337.965310883454,18.4981,18.5183,18.488,18.5031,52337.9653
2007-10-09 11:30:00,36.62,36.63,36.52,36.52,17953.139263617,18.4981,18.5031,18.4475,18.4475,17953.1393
2007-10-09 11:40:00,36.52,36.56,36.48,36.54,29009.02728471448,18.4475,18.4677,18.4273,18.4576,29009.0273
2007-10-09 11:50:00,36.53,36.59,36.48,36.58,50106.501673597726,18.4526,18.4829,18.4273,18.4778,50106.5017
2007-10-09 12:00:00,36.58,36.59,36.57,36.58,41586.36778577949,18.4778,18.4829,18.4728,18.4778,41586.3678
2007-10-09 12:10:00,36.59,36.59,36.54,36.54,30530.47976468201,18.4829,18.4829,18.4576,18.4576,30530.4798
2007-10-09 12:20:00,36.55,36.56,36.52,36.53,38340.60249518207,18.4627,18.4677,18.4475,18.4526,38340.6025
2007-10-09 12:30:00,36.52,36.53,36.52,36.52,21706.05538087027,18.4475,18.4526,18.4475,18.4475,21706.0554
2007-10-09 12:40:00,36.52,36.53,36.44,36.44,27994.72563140278,18.4475,18.4526,18.4071,18.4071,27994.7256
2007-10-09 12:50:00,36.44,36.48,36.42,36.48,21198.904554214423,18.4071,18.4273,18.397,18.4273,21198.9046
2007-10-09 13:00:00,36.48,36.48,36.42,36.43,23734.658687493666,18.4273,18.4273,18.397,18.4021,23734.6587
2007-10-09 13:10:00,36.42,36.43,36.41,36.41,24343.23967948068,18.397,18.4021,18.392,18.392,24343.2397
2007-10-09 13:20:00,36.41,36.44,36.34,36.35,154478.14179937114,18.392,18.4071,18.3566,18.3617,154478.1418
2007-10-09 13:30:00,36.35,36.41,36.35,36.41,19068.871082259862,18.3617,18.392,18.3617,18.392,19068.8711
2007-10-09 13:40:00,36.41,36.5,36.4,36.5,44122.12191905873,18.392,18.4374,18.3869,18.4374,44122.1219
2007-10-09 13:50:00,36.5,36.51,36.47,36.51,84288.46739020184,18.4374,18.4425,18.4223,18.4425,84288.4674
2007-10-09 14:00:00,36.5,36.56,36.46,36.52,174358.45420428037,18.4374,18.4677,18.4172,18.4475,174358.4542
2007-10-09 14:10:00,36.51,36.52,36.45,36.46,44933.563241708085,18.4425,18.4475,18.4122,18.4172,44933.5632
2007-10-09 14:20:00,36.47,36.52,36.46,36.49,55583.73060148088,18.4223,18.4475,18.4172,18.4324,55583.7306
2007-10-09 14:30:00,36.5,36.58,36.48,36.52,242113.8046455016,18.4374,18.4778,18.4273,18.4475,242113.8046
2007-10-09 14:40:00,36.53,36.57,36.52,36.56,46759.30621766914,18.4526,18.4728,18.4475,18.4677,46759.3062
2007-10-09 14:50:00,36.57,36.58,36.52,36.52,163809.71700983873,18.4728,18.4778,18.4475,18.4475,163809.717
2007-10-09 15:00:00,36.53,36.53,36.51,36.53,145552.28725022823,18.4526,18.4526,18.4425,18.4526,145552.2873
2007-10-09 15:10:00,36.55,36.58,36.55,36.56,68871.08225986408,18.4627,18.4778,18.4627,18.4677,68871.0823
2007-10-09 15:20:00,36.56,36.58,36.53,36.54,90069.98681407851,18.4677,18.4778,18.4526,18.4576,90069.9868
2007-10-09 15:30:00,36.53,36.58,36.51,36.58,72116.8475504615,18.4526,18.4778,18.4425,18.4778,72116.8476
2007-10-09 15:40:00,36.59,36.65,36.52,36.53,191804.4426412415,18.4829,18.5132,18.4475,18.4526,191804.4426
2007-10-09 15:50:00,36.53,36.54,36.5,36.53,282381.58028197585,18.4526,18.4576,18.4374,18.4526,282381.5803
2007-10-10 09:30:00,35.3,35.88,35.28,35.68,280048.68647935893,17.8313,18.1243,17.8212,18.0232,280048.6865
2007-10-10 09:40:00,35.69,35.72,35.45,35.54,164722.58849781926,18.0283,18.0434,17.907,17.9525,164722.5885
2007-10-10 09:50:00,35.52,35.64,35.47,35.59,192311.59346789736,17.9424,18.003,17.9171,17.9778,192311.5935
2007-10-10 10:00:00,35.6,35.7,35.55,35.65,174764.17486560502,17.9828,18.0333,17.9576,18.0081,174764.1749
2007-10-10 10:10:00,35.64,35.74,35.61,35.72,326503.7022010346,18.003,18.0535,17.9879,18.0434,326503.7022
2007-10-10 10:20:00,35.73,35.96,35.69,35.96,362004.2600669439,18.0485,18.1647,18.0283,18.1647,362004.2601
2007-10-10 10:30:00,35.96,36.12,35.89,35.89,247793.89390404703,18.1647,18.2455,18.1293,18.1293,247793.8939
2007-10-10 10:40:00,35.86,35.92,35.79,35.89,127497.71782128004,18.1142,18.1445,18.0788,18.1293,127497.7178
2007-10-10 10:50:00,35.89,35.9,35.69,35.7,92098.59012070188,18.1293,18.1344,18.0283,18.0333,92098.5901
2007-10-10 11:00:00,35.69,35.8,35.66,35.75,71203.97606248099,18.0283,18.0838,18.0131,18.0586,71203.9761
2007-10-10 11:10:00,35.76,35.8,35.74,35.77,59843.79754539,18.0636,18.0838,18.0535,18.0687,59843.7975
2007-10-10 11:20:00,35.76,35.85,35.75,35.82,102038.7463231565,18.0636,18.1091,18.0586,18.0939,102038.7463
2007-10-10 11:30:00,35.81,35.83,35.79,35.82,64205.294654630285,18.0889,18.099,18.0788,18.0939,64205.2947
2007-10-10 11:40:00,35.82,35.9,35.8,35.8,261081.24556243027,18.0939,18.1344,18.0838,18.0838,261081.2456
2007-10-10 11:50:00,35.8,35.81,35.72,35.76,111573.18186428644,18.0838,18.0889,18.0434,18.0636,111573.1819
2007-10-10 12:00:00,35.74,35.79,35.72,35.75,85708.48970483823,18.0535,18.0788,18.0434,18.0586,85708.4897
2007-10-10 12:10:00,35.74,35.8,35.69,35.75,133279.23724515672,18.0535,18.0838,18.0283,18.0586,133279.2372
2007-10-10 12:20:00,35.74,35.83,35.74,35.78,58322.34506542246,18.0535,18.099,18.0535,18.0737,58322.3451
2007-10-10 12:30:00,35.77,35.8,35.76,35.78,28501.87645805863,18.0687,18.0838,18.0636,18.0737,28501.8765
2007-10-10 12:40:00,35.79,35.8,35.76,35.78,27994.72563140278,18.0788,18.0838,18.0636,18.0737,27994.7256
2007-10-10 12:50:00,35.78,35.79,35.75,35.77,40572.06613246779,18.0737,18.0788,18.0586,18.0687,40572.0661
2007-10-10 13:00:00,35.77,35.79,35.71,35.74,47672.17770564966,18.0687,18.0788,18.0384,18.0535,47672.1777
2007-10-10 13:10:00,35.74,35.76,35.71,35.74,40470.63596713663,18.0535,18.0636,18.0384,18.0535,40470.636
2007-10-10 13:20:00,35.75,35.79,35.74,35.77,34080.53555127295,18.0586,18.0788,18.0535,18.0687,34080.5356
2007-10-10 13:30:00,35.76,35.78,35.73,35.74,66639.61862257836,18.0636,18.0737,18.0485,18.0535,66639.6186
2007-10-10 13:40:00,35.73,35.82,35.72,35.78,121817.62856273456,18.0485,18.0939,18.0434,18.0737,121817.6286
2007-10-10 13:50:00,35.78,35.8,35.75,35.77,63698.14382797444,18.0737,18.0838,18.0586,18.0687,63698.1438
2007-10-10 14:00:00,35.77,35.77,35.72,35.73,29617.60827670149,18.0687,18.0687,18.0434,18.0485,29617.6083
2007-10-10 14:10:00,35.73,35.75,35.72,35.74,28501.87645805863,18.0485,18.0586,18.0434,18.0535,28501.8765
2007-10-10 14:20:00,35.75,35.88,35.73,35.87,55786.59093214322,18.0586,18.1243,18.0485,18.1192,55786.5909
2007-10-10 14:30:00,35.88,35.88,35.8,35.81,32153.362409980728,18.1243,18.1243,18.0838,18.0889,32153.3624
2007-10-10 14:40:00,35.8,35.85,35.78,35.79,105791.66244040978,18.0838,18.1091,18.0737,18.0788,105791.6624
2007-10-10 14:50:00,35.8,35.81,35.77,35.8,44426.41241505224,18.0838,18.0889,18.0687,18.0838,44426.4124
2007-10-10 15:00:00,35.8,35.88,35.78,35.83,86418.5008621564,18.0838,18.1243,18.0737,18.099,86418.5009
2007-10-10 15:10:00,35.83,35.85,35.81,35.84,62480.98184400041,18.099,18.1091,18.0889,18.104,62480.9818
2007-10-10 15:20:00,35.85,35.91,35.85,35.86,85911.35003550055,18.1091,18.1394,18.1091,18.1142,85911.35
2007-10-10 15:30:00,35.87,35.88,35.76,35.77,227406.430672482,18.1192,18.1243,18.0636,18.0687,227406.4307
2007-10-10 15:40:00,35.76,35.79,35.67,35.72,364540.0142002232,18.0636,18.0788,18.0182,18.0434,364540.0142
2007-10-10 15:50:00,35.72,35.78,35.6,35.64,359164.2154376712,18.0434,18.0737,17.9828,18.003,359164.2154
2007-10-11 09:30:00,35.74,35.96,35.74,35.82,64205.294654630285,18.0535,18.1647,18.0535,18.0939,64205.2947
2007-10-11 09:40:00,35.83,35.96,35.78,35.9,85099.9087128512,18.099,18.1647,18.0737,18.1344,85099.9087
2007-10-11 09:50:00,35.89,35.93,35.69,35.84,50410.79216959124,18.1293,18.1495,18.0283,18.104,50410.7922
2007-10-11 10:00:00,35.84,35.88,35.7,35.7,47672.17770564966,18.104,18.1243,18.0333,18.0333,47672.1777
2007-10-11 10:10:00,35.7,35.73,35.62,35.65,38137.742164519725,18.0333,18.0485,17.9929,18.0081,38137.7422
2007-10-11 10:20:00,35.64,35.69,35.59,35.69,165432.59965513743,18.003,18.0283,17.9778,18.0283,165432.5997
2007-10-11 10:30:00,35.69,35.71,35.66,35.69,88244.24383811746,18.0283,18.0384,18.0131,18.0283,88244.2438
2007-10-11 10:40:00,35.69,35.73,35.68,35.71,47570.747540318494,18.0283,18.0485,18.0232,18.0384,47570.7475
2007-10-11 10:50:00,35.71,35.72,35.69,35.71,33573.3847246171,18.0384,18.0434,18.0283,18.0384,33573.3847
2007-10-11 11:00:00,35.71,35.71,35.6,35.67,71812.557054468,18.0384,18.0384,17.9828,18.0182,71812.5571
2007-10-11 11:10:00,35.67,35.67,35.6,35.65,28096.15579673395,18.0182,18.0182,17.9828,18.0081,28096.1558
2007-10-11 11:20:00,35.65,35.67,35.65,35.67,63799.57399330561,18.0081,18.0182,18.0081,18.0182,63799.574
2007-10-11 11:30:00,35.67,35.69,35.66,35.69,102748.7574804747,18.0182,18.0283,18.0131,18.0283,102748.7575
2007-10-11 11:40:00,35.69,35.71,35.64,35.64,79014.09879298104,18.0283,18.0384,18.003,18.003,79014.0988
2007-10-11 11:50:00,35.64,35.69,35.64,35.67,25458.97149812354,18.003,18.0283,18.003,18.0182,25458.9715
2007-10-11 12:00:00,35.67,35.75,35.59,35.62,48990.76985495487,18.0182,18.0586,17.9778,17.9929,48990.7699
2007-10-11 12:10:00,35.6,35.6,35.54,35.58,39862.05497514961,17.9828,17.9828,17.9525,17.9727,39862.055
2007-10-11 12:20:00,35.58,35.58,35.54,35.56,64205.294654630285,17.9727,17.9727,17.9525,17.9626,64205.2947
2007-10-11 12:30:00,35.56,35.61,35.55,35.56,48787.909524292525,17.9626,17.9879,17.9576,17.9626,48787.9095
2007-10-11 12:40:00,35.56,35.56,35.46,35.51,125367.68434932549,17.9626,17.9626,17.9121,17.9374,125367.6843
2007-10-11 12:50:00,35.53,35.54,35.51,35.51,14098.79298103256,17.9475,17.9525,17.9374,17.9374,14098.793
2007-10-11 13:00:00,35.52,35.8,35.5,35.54,265037.0220103459,17.9424,18.0838,17.9323,17.9525,265037.022
2007-10-11 13:10:00,35.54,35.54,35.46,35.46,77492.6463130135,17.9525,17.9525,17.9121,17.9121,77492.6463
2007-10-11 13:20:00,35.44,35.51,35.41,35.44,130642.0529465463,17.902,17.9374,17.8868,17.902,130642.0529
2007-10-11 13:30:00,35.44,35.48,35.41,35.45,64002.43432396795,17.902,17.9222,17.8868,17.907,64002.4343
2007-10-11 13:40:00,35.45,35.53,35.45,35.51,22416.066538188457,17.907,17.9475,17.907,17.9374,22416.0665
2007-10-11 13:50:00,35.51,35.53,35.48,35.52,46860.7363830003,17.9374,17.9475,17.9222,17.9424,46860.7364
2007-10-11 14:00:00,35.51,35.52,35.43,35.44,42194.948777766505,17.9374,17.9424,17.8969,17.902,42194.9488
2007-10-11 14:10:00,35.46,35.5,35.33,35.39,96662.94756060452,17.9121,17.9323,17.8464,17.8767,96662.9476
2007-10-11 14:20:00,35.39,35.54,35.31,35.37,108935.99756567604,17.8767,17.9525,17.8363,17.8666,108935.9976
2007-10-11 14:30:00,35.35,35.61,35.27,35.53,128207.72897859824,17.8565,17.9879,17.8161,17.9475,128207.729
2007-10-11 14:40:00,35.53,35.64,35.42,35.44,122831.93021604624,17.9475,18.003,17.8919,17.902,122831.9302
2007-10-11 14:50:00,35.43,35.46,35.31,35.32,109950.29921898773,17.8969,17.9121,17.8363,17.8414,109950.2992
2007-10-11 15:00:00,35.32,35.36,35.1,35.13,124049.09220002028,17.8414,17.8616,17.7302,17.7454,124049.0922
2007-10-11 15:10:00,35.13,35.42,35.12,35.34,201034.587686378,17.7454,17.8919,17.7404,17.8515,201034.5877
2007-10-11 15:20:00,35.34,35.4,35.3,35.33,111471.75169895528,17.8515,17.8818,17.8313,17.8464,111471.7517
2007-10-11 15:30:00,35.35,35.56,35.32,35.51,141393.65047165027,17.8565,17.9626,17.8414,17.9374,141393.6505
2007-10-11 15:40:00,35.52,35.63,35.46,35.56,252256.82117861853,17.9424,17.998,17.9121,17.9626,252256.8212
2007-10-11 15:50:00,35.57,35.64,35.48,35.59,257125.46911451465,17.9677,18.003,17.9222,17.9778,257125.4691
2007-10-12 09:30:00,35.85,35.93,35.45,35.6,102850.18764580588,18.1091,18.1495,17.907,17.9828,102850.1876
2007-10-12 09:40:00,35.64,35.81,35.63,35.76,35399.12770057815,18.003,18.0889,17.998,18.0636,35399.1277
2007-10-12 09:50:00,35.77,35.81,35.73,35.75,26574.703316766405,18.0687,18.0889,18.0485,18.0586,26574.7033
2007-10-12 10:00:00,35.74,35.81,35.67,35.78,41180.647124454816,18.0535,18.0889,18.0182,18.0737,41180.6471
2007-10-12 10:10:00,35.79,35.81,35.74,35.78,32457.652905974235,18.0788,18.0889,18.0535,18.0737,32457.6529
2007-10-12 10:20:00,35.77,35.79,35.69,35.69,36109.13885789634,18.0687,18.0788,18.0283,18.0283,36109.1389
2007-10-12 10:30:00,35.68,35.7,35.64,35.67,46657.87605233797,18.0232,18.0333,18.003,18.0182,46657.8761
2007-10-12 10:40:00,35.67,35.73,35.67,35.73,31849.07191398722,18.0182,18.0485,18.0182,18.0485,31849.0719
2007-10-12 10:50:00,35.73,35.75,35.69,35.71,36717.71984988335,18.0485,18.0586,18.0283,18.0384,36717.7198
2007-10-12 11:00:00,35.71,35.74,35.68,35.7,69479.6632518511,18.0384,18.0535,18.0232,18.0333,69479.6633
2007-10-12 11:10:00,35.7,35.71,35.6,35.61,60452.378537377015,18.0333,18.0384,17.9828,17.9879,60452.3785
2007-10-12 11:20:00,35.62,35.7,35.6,35.7,51323.66365757176,17.9929,18.0333,17.9828,18.0333,51323.6637
2007-10-12 11:30:00,35.7,35.72,35.65,35.65,47469.31737498733,18.0333,18.0434,18.0081,18.0081,47469.3174
2007-10-12 11:40:00,35.66,35.68,35.62,35.63,38239.172329850895,18.0131,18.0232,17.9929,17.998,38239.1723
2007-10-12 11:50:00,35.63,35.64,35.56,35.56,24850.39050613653,17.998,18.003,17.9626,17.9626,24850.3905
2007-10-12 12:00:00,35.57,35.57,35.53,35.55,29820.46860736383,17.9677,17.9677,17.9475,17.9576,29820.4686
2007-10-12 12:10:00,35.55,35.57,35.5,35.51,29516.17811137032,17.9576,17.9677,17.9323,17.9374,29516.1781
2007-10-12 12:20:00,35.5,35.59,35.5,35.54,29414.74794603915,17.9323,17.9778,17.9323,17.9525,29414.7479
2007-10-12 12:30:00,35.53,35.53,35.41,35.43,39862.05497514961,17.9475,17.9475,17.8868,17.8969,39862.055
2007-10-12 12:40:00,35.43,35.43,35.41,35.43,30733.34009534436,17.8969,17.8969,17.8868,17.8969,30733.3401
2007-10-12 12:50:00,35.42,35.43,35.4,35.41,34080.53555127295,17.8919,17.8969,17.8818,17.8868,34080.5356
2007-10-12 13:00:00,35.41,35.42,35.34,35.35,41687.79795111066,17.8868,17.8919,17.8515,17.8565,41687.798
2007-10-12 13:10:00,35.35,35.35,35.3,35.31,43310.68059640937,17.8565,17.8565,17.8313,17.8363,43310.6806
2007-10-12 13:20:00,35.31,35.31,35.24,35.27,64813.87564661731,17.8363,17.8363,17.801,17.8161,64813.8756
2007-10-12 13:30:00,35.27,35.28,35.24,35.26,47266.45704432498,17.8161,17.8212,17.801,17.8111,47266.457
2007-10-12 13:40:00,35.25,35.31,35.23,35.29,48382.18886296784,17.806,17.8363,17.7959,17.8262,48382.1889
2007-10-12 13:50:00,35.28,35.28,35.16,35.16,55786.59093214322,17.8212,17.8212,17.7606,17.7606,55786.5909
2007-10-12 14:00:00,35.17,35.26,35.16,35.25,64002.43432396795,17.7656,17.8111,17.7606,17.806,64002.4343
2007-10-12 14:10:00,35.24,35.27,35.21,35.27,40876.3566284613,17.801,17.8161,17.7858,17.8161,40876.3566
2007-10-12 14:20:00,35.26,35.26,35.22,35.22,22923.217364844302,17.8111,17.8111,17.7909,17.7909,22923.2174
2007-10-12 14:30:00,35.22,35.25,35.16,35.23,71812.557054468,17.7909,17.806,17.7606,17.7959,71812.5571
2007-10-12 14:40:00,35.23,35.23,35.18,35.2,20387.463231565067,17.7959,17.7959,17.7707,17.7808,20387.4632
2007-10-12 14:50:00,35.2,35.22,35.18,35.18,31646.211583324883,17.7808,17.7909,17.7707,17.7707,31646.2116
2007-10-12 15:00:00,35.18,35.21,35.09,35.14,72015.41738513033,17.7707,17.7858,17.7252,17.7505,72015.4174
2007-10-12 15:10:00,35.14,35.14,35.03,35.05,44223.5520843899,17.7505,17.7505,17.6949,17.705,44223.5521
2007-10-12 15:20:00,35.04,35.11,35.03,35.08,53555.12729485749,17.6999,17.7353,17.6949,17.7201,53555.1273
2007-10-12 15:30:00,35.07,35.25,35.07,35.23,82259.86408357846,17.7151,17.806,17.7151,17.7959,82259.8641
2007-10-12 15:40:00,35.24,35.24,35.1,35.13,104675.93062176692,17.801,17.801,17.7302,17.7454,104675.9306
2007-10-12 15:50:00,35.12,35.17,35.1,35.17,224160.66538188452,17.7404,17.7656,17.7302,17.7656,224160.6654
2007-10-15 09:30:00,34.99,35.28,34.98,35.25,128004.8686479359,17.6747,17.8212,17.6696,17.806,128004.8686
2007-10-15 09:40:00,35.25,35.36,35.11,35.11,75768.33350238361,17.806,17.8616,17.7353,17.7353,75768.3335
2007-10-15 09:50:00,35.1,35.15,35.03,35.06,94025.76326199411,17.7302,17.7555,17.6949,17.71,94025.7633
2007-10-15 10:00:00,35.08,35.08,34.96,35.0,78608.37813165635,17.7201,17.7201,17.6595,17.6797,78608.3781
2007-10-15 10:10:00,35.01,35.01,34.88,34.91,47773.60787098083,17.6848,17.6848,17.6191,17.6343,47773.6079
2007-10-15 10:20:00,34.91,34.91,34.86,34.86,77492.6463130135,17.6343,17.6343,17.609,17.609,77492.6463
2007-10-15 10:30:00,34.85,34.85,34.7,34.72,76174.0541637083,17.604,17.604,17.5282,17.5383,76174.0542
2007-10-15 10:40:00,34.71,34.71,34.62,34.65,72116.8475504615,17.5332,17.5332,17.4878,17.5029,72116.8476
2007-10-15 10:50:00,34.65,34.67,34.51,34.54,75971.19383304595,17.5029,17.513,17.4322,17.4474,75971.1938
2007-10-15 11:00:00,34.54,34.56,34.47,34.47,99097.2715285526,17.4474,17.4575,17.412,17.412,99097.2715
2007-10-15 11:10:00,34.48,34.61,34.48,34.58,84389.89755553301,17.4171,17.4827,17.4171,17.4676,84389.8976
2007-10-15 11:20:00,34.57,34.58,34.4,34.48,65321.02647327315,17.4625,17.4676,17.3767,17.4171,65321.0265
2007-10-15 11:30:00,34.48,34.58,34.48,34.58,59640.93721472766,17.4171,17.4676,17.4171,17.4676,59640.9372
2007-10-15 11:40:00,34.58,34.6,34.56,34.57,37934.88183385739,17.4676,17.4777,17.4575,17.4625,37934.8818
2007-10-15 11:50:00,34.57,34.66,34.57,34.62,76275.48432903945,17.4625,17.508,17.4625,17.4878,76275.4843
2007-10-15 12:00:00,34.61,34.63,34.57,34.62,52642.255806876965,17.4827,17.4928,17.4625,17.4878,52642.2558
2007-10-15 12:10:00,34.61,34.68,34.61,34.61,28299.016127396288,17.4827,17.5181,17.4827,17.4827,28299.0161
2007-10-15 12:20:00,34.61,34.68,34.61,34.65,53149.40663353281,17.4827,17.5181,17.4827,17.5029,53149.4066
2007-10-15 12:30:00,34.65,34.68,34.62,34.66,54366.56861750685,17.5029,17.5181,17.4878,17.508,54366.5686
2007-10-15 12:40:00,34.65,34.65,34.53,34.54,48787.909524292525,17.5029,17.5029,17.4423,17.4474,48787.9095
2007-10-15 12:50:00,34.52,34.61,34.51,34.57,37630.59133786388,17.4373,17.4827,17.4322,17.4625,37630.5913
2007-10-15 13:00:00,34.57,34.57,34.49,34.5,46759.30621766914,17.4625,17.4625,17.4221,17.4272,46759.3062
2007-10-15 13:10:00,34.5,34.52,34.48,34.52,54163.70828684451,17.4272,17.4373,17.4171,17.4373,54163.7083
2007-10-15 13:20:00,34.52,34.57,34.5,34.52,44020.69175372756,17.4373,17.4625,17.4272,17.4373,44020.6918
2007-10-15 13:30:00,34.51,34.62,34.51,34.61,61872.40085201339,17.4322,17.4878,17.4322,17.4827,61872.4009
2007-10-15 13:40:00,34.61,34.63,34.58,34.59,67856.78060655239,17.4827,17.4928,17.4676,17.4726,67856.7806
2007-10-15 13:50:00,34.59,34.64,34.55,34.55,40673.49629779896,17.4726,17.4979,17.4524,17.4524,40673.4963
2007-10-15 14:00:00,34.55,34.57,34.52,34.55,45542.1442336951,17.4524,17.4625,17.4373,17.4524,45542.1442
2007-10-15 14:10:00,34.55,34.67,34.54,34.67,71711.12688913682,17.4524,17.513,17.4474,17.513,71711.1269
2007-10-15 14:20:00,34.67,34.71,34.65,34.71,64509.5851506238,17.513,17.5332,17.5029,17.5332,64509.5852
2007-10-15 14:30:00,34.71,34.73,34.68,34.73,63292.423166649765,17.5332,17.5433,17.5181,17.5433,63292.4232
2007-10-15 14:40:00,34.73,34.74,34.68,34.68,69073.94259052642,17.5433,17.5484,17.5181,17.5181,69073.9426
2007-10-15 14:50:00,34.68,34.7,34.67,34.7,56192.3115934679,17.5181,17.5282,17.513,17.5282,56192.3116
2007-10-15 15:00:00,34.69,34.8,34.67,34.78,80231.26077695507,17.5231,17.5787,17.513,17.5686,80231.2608
2007-10-15 15:10:00,34.77,34.79,34.58,34.65,83274.16573689015,17.5636,17.5737,17.4676,17.5029,83274.1657
2007-10-15 15:20:00,34.66,34.68,34.56,34.61,105385.9417790851,17.508,17.5181,17.4575,17.4827,105385.9418
2007-10-15 15:30:00,34.61,34.67,34.58,34.65,78506.94796632518,17.4827,17.513,17.4676,17.5029,78506.948
2007-10-15 15:40:00,34.64,34.82,34.61,34.81,137945.0248503905,17.4979,17.5888,17.4827,17.5838,137945.0249
2007-10-15 15:50:00,34.8,34.89,34.72,34.85,241302.3633228522,17.5787,17.6242,17.5383,17.604,241302.3633
2007-10-16 09:30:00,34.77,34.85,34.51,34.57,43107.82026574703,17.5636,17.604,17.4322,17.4625,43107.8203
2007-10-16 09:40:00,34.57,34.62,34.42,34.57,45643.57439902627,17.4625,17.4878,17.3868,17.4625,45643.5744
2007-10-16 09:50:00,34.56,34.7,34.51,34.63,39557.7644791561,17.4575,17.5282,17.4322,17.4928,39557.7645
2007-10-16 10:00:00,34.63,34.71,34.55,34.65,21300.3347195456,17.4928,17.5332,17.4524,17.5029,21300.3347
2007-10-16 10:10:00,34.65,34.67,34.54,34.61,36717.71984988335,17.5029,17.513,17.4474,17.4827,36717.7198
2007-10-16 10:20:00,34.6,34.63,34.46,34.58,34993.40703925347,17.4777,17.4928,17.407,17.4676,34993.407
2007-10-16 10:30:00,34.55,34.62,34.42,34.44,67349.62977989654,17.4524,17.4878,17.3868,17.3969,67349.6298
2007-10-16 10:40:00,34.44,34.51,34.3,34.47,57105.18308144842,17.3969,17.4322,17.3261,17.412,57105.1831
2007-10-16 10:50:00,34.48,34.48,34.41,34.47,37326.300841870376,17.4171,17.4171,17.3817,17.412,37326.3008
2007-10-16 11:00:00,34.48,34.54,34.41,34.43,50005.07150826656,17.4171,17.4474,17.3817,17.3918,50005.0715
2007-10-16 11:10:00,34.43,34.44,34.4,34.41,19677.45207424688,17.3918,17.3969,17.3767,17.3817,19677.4521
2007-10-16 11:20:00,34.42,34.46,34.41,34.46,34486.256212597626,17.3868,17.407,17.3817,17.407,34486.2562
2007-10-16 11:30:00,34.46,34.56,34.46,34.55,36311.99918855868,17.407,17.4575,17.407,17.4524,36311.9992
2007-10-16 11:40:00,34.55,34.55,34.41,34.43,35094.83720458464,17.4524,17.4524,17.3817,17.3918,35094.8372
2007-10-16 11:50:00,34.45,34.55,34.44,34.55,16837.407444974135,17.4019,17.4524,17.3969,17.4524,16837.4074
2007-10-16 12:00:00,34.54,34.62,34.53,34.62,26371.842986104068,17.4474,17.4878,17.4423,17.4878,26371.843
2007-10-16 12:10:00,34.61,34.63,34.58,34.63,35703.41819657166,17.4827,17.4928,17.4676,17.4928,35703.4182
2007-10-16 12:20:00,34.63,34.65,34.61,34.65,30226.189268688508,17.4928,17.5029,17.4827,17.5029,30226.1893
2007-10-16 12:30:00,34.65,34.68,34.63,34.66,24546.10001014301,17.5029,17.5181,17.4928,17.508,24546.1
2007-10-16 12:40:00,34.67,34.72,34.65,34.71,21604.6252155391,17.513,17.5383,17.5029,17.5332,21604.6252
2007-10-16 12:50:00,34.7,34.72,34.67,34.67,28907.597119383303,17.5282,17.5383,17.513,17.513,28907.5971
2007-10-16 13:00:00,34.67,34.67,34.51,34.51,39456.33431382493,17.513,17.513,17.4322,17.4322,39456.3343
2007-10-16 13:10:00,34.51,34.53,34.47,34.51,20793.183892889745,17.4322,17.4423,17.412,17.4322,20793.1839
2007-10-16 13:20:00,34.51,34.59,34.49,34.51,39456.33431382493,17.4322,17.4726,17.4221,17.4322,39456.3343
2007-10-16 13:30:00,34.52,34.57,34.5,34.53,52540.825641545794,17.4373,17.4625,17.4272,17.4423,52540.8256
2007-10-16 13:40:00,34.52,34.6,34.5,34.53,51830.81448422761,17.4373,17.4777,17.4272,17.4423,51830.8145
2007-10-16 13:50:00,34.53,34.56,34.45,34.48,50005.07150826656,17.4423,17.4575,17.4019,17.4171,50005.0715
2007-10-16 14:00:00,34.48,34.53,34.43,34.48,42904.95993508469,17.4171,17.4423,17.3918,17.4171,42904.9599
2007-10-16 14:10:00,34.48,34.54,34.42,34.45,60655.23886803936,17.4171,17.4474,17.3868,17.4019,60655.2389
2007-10-16 14:20:00,34.46,34.48,34.41,34.43,29516.17811137032,17.407,17.4171,17.3817,17.3918,29516.1781
2007-10-16 14:30:00,34.43,34.45,34.34,34.35,29414.74794603915,17.3918,17.4019,17.3463,17.3514,29414.7479
2007-10-16 14:40:00,34.35,34.43,34.34,34.38,31240.490922000205,17.3514,17.3918,17.3463,17.3666,31240.4909
2007-10-16 14:50:00,34.38,34.4,34.24,34.26,68262.50126787707,17.3666,17.3767,17.2958,17.3059,68262.5013
2007-10-16 15:00:00,34.27,34.31,34.17,34.21,49295.06035094837,17.311,17.3312,17.2605,17.2807,49295.0604
2007-10-16 15:10:00,34.2,34.26,34.16,34.19,67958.21077188356,17.2756,17.3059,17.2554,17.2706,67958.2108
2007-10-16 15:20:00,34.21,34.27,34.18,34.26,51425.09382290293,17.2807,17.311,17.2655,17.3059,51425.0938
2007-10-16 15:30:00,34.26,34.43,34.24,34.39,90475.70747540318,17.3059,17.3918,17.2958,17.3716,90475.7075
2007-10-16 15:40:00,34.39,34.43,34.35,34.38,102241.60665381885,17.3716,17.3918,17.3514,17.3666,102241.6067
2007-10-16 15:50:00,34.38,34.44,34.36,34.4,156811.03560198803,17.3666,17.3969,17.3564,17.3767,156811.0356
2007-10-17 09:30:00,34.77,34.77,34.54,34.72,67146.7694492342,17.5636,17.5636,17.4474,17.5383,67146.7694
2007-10-17 09:40:00,34.72,34.84,34.69,34.82,60046.65787605234,17.5383,17.5989,17.5231,17.5888,60046.6579
2007-10-17 09:50:00,34.82,34.89,34.8,34.86,38137.742164519725,17.5888,17.6242,17.5787,17.609,38137.7422
2007-10-17 10:00:00,34.85,34.92,34.82,34.89,61669.54052135105,17.604,17.6393,17.5888,17.6242,61669.5405
2007-10-17 10:10:00,34.89,34.92,34.87,34.91,34283.395881935285,17.6242,17.6393,17.6141,17.6343,34283.3959
2007-10-17 10:20:00,34.92,35.11,34.92,35.06,65726.74713459783,17.6393,17.7353,17.6393,17.71,65726.7471
2007-10-17 10:30:00,35.06,35.09,34.85,34.9,109544.57855766304,17.71,17.7252,17.604,17.6292,109544.5786
2007-10-17 10:40:00,34.9,34.9,34.76,34.85,62886.70250532508,17.6292,17.6292,17.5585,17.604,62886.7025
2007-10-17 10:50:00,34.85,34.86,34.71,34.71,129323.4607972411,17.604,17.609,17.5332,17.5332,129323.4608
2007-10-17 11:00:00,34.71,34.71,34.42,34.63,224667.81620854043,17.5332,17.5332,17.3868,17.4928,224667.8162
2007-10-17 11:10:00,34.62,34.95,34.62,34.95,77594.07647834466,17.4878,17.6545,17.4878,17.6545,77594.0765
2007-10-17 11:20:00,34.95,35.16,34.92,34.99,204381.7831423065,17.6545,17.7606,17.6393,17.6747,204381.7831
2007-10-17 11:30:00,34.99,35.03,34.88,34.91,62988.132670656254,17.6747,17.6949,17.6191,17.6343,62988.1327
2007-10-17 11:40:00,34.91,34.99,34.91,34.93,25256.111167461204,17.6343,17.6747,17.6343,17.6444,25256.1112
2007-10-17 11:50:00,34.91,34.98,34.91,34.96,18054.56942894817,17.6343,17.6696,17.6343,17.6595,18054.5694
2007-10-17 12:00:00,34.96,34.96,34.89,34.92,30124.759103357337,17.6595,17.6595,17.6242,17.6393,30124.7591
2007-10-17 12:10:00,34.91,34.91,34.79,34.8,43412.11076174054,17.6343,17.6343,17.5737,17.5787,43412.1108
2007-10-17 12:20:00,34.81,34.82,34.67,34.71,38847.75332183792,17.5838,17.5888,17.513,17.5332,38847.7533
2007-10-17 12:30:00,34.72,34.73,34.63,34.64,31646.211583324883,17.5383,17.5433,17.4928,17.4979,31646.2116
2007-10-17 12:40:00,34.64,34.71,34.64,34.71,33573.3847246171,17.4979,17.5332,17.4979,17.5332,33573.3847
2007-10-17 12:50:00,34.71,34.74,34.61,34.61,41282.07728978599,17.5332,17.5484,17.4827,17.4827,41282.0773
2007-10-17 13:00:00,34.61,34.65,34.55,34.57,42296.37894309768,17.4827,17.5029,17.4524,17.4625,42296.3789
2007-10-17 13:10:00,34.58,34.67,34.54,34.63,38746.32315650675,17.4676,17.513,17.4474,17.4928,38746.3232
2007-10-17 13:20:00,34.63,34.68,34.57,34.66,61669.54052135105,17.4928,17.5181,17.4625,17.508,61669.5405
2007-10-17 13:30:00,34.67,34.74,34.65,34.65,41079.216959123645,17.513,17.5484,17.5029,17.5029,41079.217
2007-10-17 13:40:00,34.64,34.71,34.6,34.62,43513.540927071714,17.4979,17.5332,17.4777,17.4878,43513.5409
2007-10-17 13:50:00,34.63,34.64,34.57,34.61,51120.80332690942,17.4928,17.4979,17.4625,17.4827,51120.8033
2007-10-17 14:00:00,34.59,34.65,34.54,34.65,46962.16654833147,17.4726,17.5029,17.4474,17.5029,46962.1665
2007-10-17 14:10:00,34.64,34.68,34.59,34.63,38746.32315650675,17.4979,17.5181,17.4726,17.4928,38746.3232
2007-10-17 14:20:00,34.62,34.63,34.58,34.61,34790.54670859114,17.4878,17.4928,17.4676,17.4827,34790.5467
2007-10-17 14:30:00,34.62,34.62,34.5,34.54,53250.83679886398,17.4878,17.4878,17.4272,17.4474,53250.8368
2007-10-17 14:40:00,34.54,34.72,34.53,34.62,42397.809108428846,17.4474,17.5383,17.4423,17.4878,42397.8091
2007-10-17 14:50:00,34.62,34.67,34.61,34.66,43107.82026574703,17.4878,17.513,17.4827,17.508,43107.8203
2007-10-17 15:00:00,34.66,34.78,34.6,34.71,62988.132670656254,17.508,17.5686,17.4777,17.5332,62988.1327
2007-10-17 15:10:00,34.71,34.77,34.6,34.68,51627.95415356527,17.5332,17.5636,17.4777,17.5181,51627.9542
2007-10-17 15:20:00,34.68,34.8,34.68,34.79,49295.06035094837,17.5181,17.5787,17.5181,17.5737,49295.0604
2007-10-17 15:30:00,34.79,34.81,34.61,34.61,88649.96449944214,17.5737,17.5838,17.4827,17.4827,88649.9645
2007-10-17 15:40:00,34.61,34.76,34.6,34.71,102951.61781113704,17.4827,17.5585,17.4777,17.5332,102951.6178
2007-10-17 15:50:00,34.71,34.82,34.68,34.8,113804.64550157216,17.5332,17.5888,17.5181,17.5787,113804.6455
2007-10-18 09:30:00,34.67,35.1,34.58,35.1,73536.86986509788,17.513,17.7302,17.4676,17.7302,73536.8699
2007-10-18 09:40:00,35.09,35.12,35.02,35.08,55583.73060148088,17.7252,17.7404,17.6898,17.7201,55583.7306
2007-10-18 09:50:00,35.09,35.13,34.89,34.92,71102.54589714982,17.7252,17.7454,17.6242,17.6393,71102.5459
2007-10-18 10:00:00,34.92,34.95,34.85,34.94,43817.83142306522,17.6393,17.6545,17.604,17.6494,43817.8314
2007-10-18 10:10:00,34.96,35.25,34.92,35.23,49599.35084694188,17.6595,17.806,17.6393,17.7959,49599.3508
2007-10-18 10:20:00,35.23,35.27,35.13,35.27,47266.45704432498,17.7959,17.8161,17.7454,17.8161,47266.457
2007-10-18 10:30:00,35.25,35.5,35.25,35.41,111776.04219494878,17.806,17.9323,17.806,17.8868,111776.0422
2007-10-18 10:40:00,35.41,35.43,35.35,35.42,53352.26696419515,17.8868,17.8969,17.8565,17.8919,53352.267
2007-10-18 10:50:00,35.43,35.61,35.43,35.6,49599.35084694188,17.8969,17.9879,17.8969,17.9828,49599.3508
2007-10-18 11:00:00,35.6,35.71,35.58,35.66,71406.83639314333,17.9828,18.0384,17.9727,18.0131,71406.8364
2007-10-18 11:10:00,35.66,35.67,35.58,35.61,87027.08185414343,18.0131,18.0182,17.9727,17.9879,87027.0819
2007-10-18 11:20:00,35.61,35.62,35.53,35.57,66132.46779592251,17.9879,17.9929,17.9475,17.9677,66132.4678
2007-10-18 11:30:00,35.56,35.68,35.53,35.68,54569.42894816919,17.9626,18.0232,17.9475,18.0232,54569.4289
2007-10-18 11:40:00,35.68,35.72,35.62,35.63,57612.33390810427,18.0232,18.0434,17.9929,17.998,57612.3339
2007-10-18 11:50:00,35.63,35.69,35.63,35.68,27284.714474084594,17.998,18.0283,17.998,18.0232,27284.7145
2007-10-18 12:00:00,35.68,35.69,35.54,35.55,42194.948777766505,18.0232,18.0283,17.9525,17.9576,42194.9488
2007-10-18 12:10:00,35.55,35.62,35.51,35.6,49903.64134293539,17.9576,17.9929,17.9374,17.9828,49903.6413
2007-10-18 12:20:00,35.59,35.67,35.59,35.67,23024.64753017548,17.9778,18.0182,17.9778,18.0182,23024.6475
2007-10-18 12:30:00,35.66,35.67,35.47,35.48,53555.12729485749,18.0131,18.0182,17.9171,17.9222,53555.1273
2007-10-18 12:40:00,35.49,35.56,35.47,35.52,41586.36778577949,17.9273,17.9626,17.9171,17.9424,41586.3678
2007-10-18 12:50:00,35.52,35.57,35.51,35.53,48889.339689623695,17.9424,17.9677,17.9374,17.9475,48889.3397
2007-10-18 13:00:00,35.53,35.54,35.52,35.53,19778.88223957805,17.9475,17.9525,17.9424,17.9475,19778.8822
2007-10-18 13:10:00,35.52,35.61,35.48,35.61,40166.34547114312,17.9424,17.9879,17.9222,17.9879,40166.3455
2007-10-18 13:20:00,35.61,35.61,35.55,35.58,18967.440916928696,17.9879,17.9879,17.9576,17.9727,18967.4409
2007-10-18 13:30:00,35.57,35.7,35.57,35.67,50715.08266558475,17.9677,18.0333,17.9677,18.0182,50715.0827
2007-10-18 13:40:00,35.67,35.82,35.65,35.78,92707.17111268891,18.0182,18.0939,18.0081,18.0737,92707.1711
2007-10-18 13:50:00,35.78,35.85,35.75,35.83,46556.4458870068,18.0737,18.1091,18.0586,18.099,46556.4459
2007-10-18 14:00:00,35.83,35.89,35.8,35.83,53352.26696419515,18.099,18.1293,18.0838,18.099,53352.267
2007-10-18 14:10:00,35.83,35.83,35.59,35.61,44122.12191905873,18.099,18.099,17.9778,17.9879,44122.1219
2007-10-18 14:20:00,35.61,35.63,35.58,35.61,38340.60249518207,17.9879,17.998,17.9727,17.9879,38340.6025
2007-10-18 14:30:00,35.6,35.67,35.49,35.53,131149.20377320214,17.9828,18.0182,17.9273,17.9475,131149.2038
2007-10-18 14:40:00,35.53,35.59,35.5,35.53,77188.35581701998,17.9475,17.9778,17.9323,17.9475,77188.3558
2007-10-18 14:50:00,35.53,35.59,35.53,35.59,80129.8306116239,17.9475,17.9778,17.9475,17.9778,80129.8306
2007-10-18 15:00:00,35.59,35.65,35.58,35.63,87027.08185414343,17.9778,18.0081,17.9727,17.998,87027.0819
2007-10-18 15:10:00,35.63,35.65,35.56,35.61,119383.30459478647,17.998,18.0081,17.9626,17.9879,119383.3046
2007-10-18 15:20:00,35.62,35.63,35.47,35.51,115630.3884775332,17.9929,17.998,17.9171,17.9374,115630.3885
2007-10-18 15:30:00,35.51,35.53,35.41,35.43,172837.0017243128,17.9374,17.9475,17.8868,17.8969,172837.0017
2007-10-18 15:40:00,35.43,35.43,35.28,35.41,237448.0170402678,17.8969,17.8969,17.8212,17.8868,237448.017
2007-10-18 15:50:00,35.41,35.56,35.38,35.51,223754.9447205599,17.8868,17.9626,17.8717,17.9374,223754.9447
2007-10-19 09:30:00,35.49,35.49,35.31,35.4,429962.4708388275,17.9273,17.9273,17.8363,17.8818,429962.4708
2007-10-19 09:40:00,35.38,35.67,35.38,35.58,155086.72279135816,17.8717,18.0182,17.8717,17.9727,155086.7228
2007-10-19 09:50:00,35.58,35.59,35.36,35.52,117151.84095750075,17.9727,17.9778,17.8616,17.9424,117151.841
2007-10-19 10:00:00,35.52,35.55,35.21,35.3,67552.49011055888,17.9424,17.9576,17.7858,17.8313,67552.4901
2007-10-19 10:10:00,35.31,35.43,35.28,35.3,99807.28268587078,17.8363,17.8969,17.8212,17.8313,99807.2827
2007-10-19 10:20:00,35.29,35.55,35.27,35.52,71203.97606248099,17.8262,17.9576,17.8161,17.9424,71203.9761
2007-10-19 10:30:00,35.52,35.52,35.28,35.38,50005.07150826656,17.9424,17.9424,17.8212,17.8717,50005.0715
2007-10-19 10:40:00,35.38,35.4,35.31,35.37,50613.65250025358,17.8717,17.8818,17.8363,17.8666,50613.6525
2007-10-19 10:50:00,35.35,35.36,35.22,35.26,71203.97606248099,17.8565,17.8616,17.7909,17.8111,71203.9761
2007-10-19 11:00:00,35.26,35.38,35.26,35.32,56496.602089461405,17.8111,17.8717,17.8111,17.8414,56496.6021
2007-10-19 11:10:00,35.31,35.38,35.3,35.32,24038.94918348717,17.8363,17.8717,17.8313,17.8414,24038.9492
2007-10-19 11:20:00,35.32,35.33,35.24,35.32,29009.02728471448,17.8414,17.8464,17.801,17.8414,29009.0273
2007-10-19 11:30:00,35.32,35.32,35.01,35.17,92808.60127802008,17.8414,17.8414,17.6848,17.7656,92808.6013
2007-10-19 11:40:00,35.18,35.21,35.09,35.12,48382.18886296784,17.7707,17.7858,17.7252,17.7404,48382.1889
2007-10-19 11:50:00,35.11,35.23,35.11,35.17,76072.62399837712,17.7353,17.7959,17.7353,17.7656,76072.624
2007-10-19 12:00:00,35.19,35.19,34.95,34.97,126179.12567197483,17.7757,17.7757,17.6545,17.6646,126179.1257
2007-10-19 12:10:00,34.96,35.1,34.96,35.09,40166.34547114312,17.6595,17.7302,17.6595,17.7252,40166.3455
2007-10-19 12:20:00,35.08,35.09,34.98,34.99,31950.50207931839,17.7201,17.7252,17.6696,17.6747,31950.5021
2007-10-19 12:30:00,34.99,35.06,34.97,35.06,24546.10001014301,17.6747,17.71,17.6646,17.71,24546.1
2007-10-19 12:40:00,35.06,35.1,35.0,35.05,34993.40703925347,17.71,17.7302,17.6797,17.705,34993.407
2007-10-19 12:50:00,35.04,35.04,34.97,35.04,26777.563647428746,17.6999,17.6999,17.6646,17.6999,26777.5636
2007-10-19 13:00:00,35.04,35.05,34.81,34.81,64103.86448929912,17.6999,17.705,17.5838,17.5838,64103.8645
2007-10-19 13:10:00,34.82,34.85,34.76,34.79,50715.08266558475,17.5888,17.604,17.5585,17.5737,50715.0827
2007-10-19 13:20:00,34.8,34.8,34.71,34.8,40064.91530581195,17.5787,17.5787,17.5332,17.5787,40064.9153
2007-10-19 13:30:00,34.8,34.83,34.76,34.76,17040.267775636476,17.5787,17.5939,17.5585,17.5585,17040.2678
2007-10-19 13:40:00,34.78,34.94,34.74,34.92,27690.435135409272,17.5686,17.6494,17.5484,17.6393,27690.4351
2007-10-19 13:50:00,34.9,34.92,34.83,34.85,25661.83182878588,17.6292,17.6393,17.5939,17.604,25661.8318
2007-10-19 14:00:00,34.84,34.85,34.75,34.8,37427.73100720154,17.5989,17.604,17.5535,17.5787,37427.731
2007-10-19 14:10:00,34.81,34.87,34.66,34.7,41484.93762044832,17.5838,17.6141,17.508,17.5282,41484.9376
2007-10-19 14:20:00,34.71,34.79,34.6,34.74,37630.59133786388,17.5332,17.5737,17.4777,17.5484,37630.5913
2007-10-19 14:30:00,34.74,34.78,34.66,34.76,32761.943401967743,17.5484,17.5686,17.508,17.5585,32761.9434
2007-10-19 14:40:00,34.76,34.79,34.64,34.75,47976.46820164317,17.5585,17.5737,17.4979,17.5535,47976.4682
2007-10-19 14:50:00,34.76,34.77,34.56,34.57,91997.15995537072,17.5585,17.5636,17.4575,17.4625,91997.16
2007-10-19 15:00:00,34.58,34.7,34.58,34.69,64712.44548128614,17.4676,17.5282,17.4676,17.5231,64712.4455
2007-10-19 15:10:00,34.69,34.7,34.56,34.57,61669.54052135105,17.5231,17.5282,17.4575,17.4625,61669.5405
2007-10-19 15:20:00,34.57,34.7,34.52,34.64,141292.2203063191,17.4625,17.5282,17.4373,17.4979,141292.2203
2007-10-19 15:30:00,34.64,34.8,34.51,34.76,128613.44963992292,17.4979,17.5787,17.4322,17.5585,128613.4496
2007-10-19 15:40:00,34.77,34.78,34.58,34.58,168982.65544172836,17.5636,17.5686,17.4676,17.4676,168982.6554
2007-10-19 15:50:00,34.59,34.7,34.57,34.62,230550.76579774823,17.4726,17.5282,17.4625,17.4878,230550.7658
2007-10-22 09:30:00,34.41,34.6,34.41,34.5,91287.14879805254,17.3817,17.4777,17.3817,17.4272,91287.1488
2007-10-22 09:40:00,34.51,34.68,34.46,34.61,63393.85333198093,17.4322,17.5181,17.407,17.4827,63393.8533
2007-10-22 09:50:00,34.61,34.87,34.52,34.56,71711.12688913682,17.4827,17.6141,17.4373,17.4575,71711.1269
2007-10-22 10:00:00,34.54,34.64,34.36,34.44,84795.61821685769,17.4474,17.4979,17.3564,17.3969,84795.6182
2007-10-22 10:10:00,34.45,34.59,34.42,34.46,58930.92605740947,17.4019,17.4726,17.3868,17.407,58930.9261
2007-10-22 10:20:00,34.46,34.51,34.39,34.46,53453.69712952632,17.407,17.4322,17.3716,17.407,53453.6971
2007-10-22 10:30:00,34.45,34.46,34.37,34.38,55482.30043614971,17.4019,17.407,17.3615,17.3666,55482.3004
2007-10-22 10:40:00,34.37,34.38,34.22,34.22,51830.81448422761,17.3615,17.3666,17.2857,17.2857,51830.8145
2007-10-22 10:50:00,34.22,34.23,34.06,34.22,87534.23268079926,17.2857,17.2908,17.2049,17.2857,87534.2327
2007-10-22 11:00:00,34.23,34.25,34.16,34.22,71609.69672380565,17.2908,17.3009,17.2554,17.2857,71609.6967
2007-10-22 11:10:00,34.22,34.33,34.22,34.32,65219.59630794198,17.2857,17.3413,17.2857,17.3362,65219.5963
2007-10-22 11:20:00,34.31,34.54,34.31,34.54,67451.05994522771,17.3312,17.4474,17.3312,17.4474,67451.0599
2007-10-22 11:30:00,34.54,34.63,34.53,34.6,48787.909524292525,17.4474,17.4928,17.4423,17.4777,48787.9095
2007-10-22 11:40:00,34.59,34.64,34.57,34.61,55076.57977482503,17.4726,17.4979,17.4625,17.4827,55076.5798
2007-10-22 11:50:00,34.61,34.61,34.43,34.47,59640.93721472766,17.4827,17.4827,17.3918,17.412,59640.9372
2007-10-22 12:00:00,34.46,34.46,34.4,34.43,81955.57358758495,17.407,17.407,17.3767,17.3918,81955.5736
2007-10-22 12:10:00,34.44,34.48,34.38,34.38,46962.16654833147,17.3969,17.4171,17.3666,17.3666,46962.1665
2007-10-22 12:20:00,34.39,34.46,34.38,34.46,24951.820671467696,17.3716,17.407,17.3666,17.407,24951.8207
2007-10-22 12:30:00,34.46,34.57,34.45,34.45,22517.496703519628,17.407,17.4625,17.4019,17.4019,22517.4967
2007-10-22 12:40:00,34.44,34.58,34.43,34.57,23126.077695506643,17.3969,17.4676,17.3918,17.4625,23126.0777
2007-10-22 12:50:00,34.57,34.66,34.56,34.65,71406.83639314333,17.4625,17.508,17.4575,17.5029,71406.8364
2007-10-22 13:00:00,34.65,34.8,34.65,34.72,51729.38431889644,17.5029,17.5787,17.5029,17.5383,51729.3843
2007-10-22 13:10:00,34.71,34.75,34.64,34.72,29617.60827670149,17.5332,17.5535,17.4979,17.5383,29617.6083
2007-10-22 13:20:00,34.72,34.83,34.68,34.82,53656.55746018866,17.5383,17.5939,17.5181,17.5888,53656.5575
2007-10-22 13:30:00,34.82,34.86,34.65,34.66,44933.563241708085,17.5888,17.609,17.5029,17.508,44933.5632
2007-10-22 13:40:00,34.65,34.73,34.63,34.73,15823.10579166244,17.5029,17.5433,17.4928,17.5433,15823.1058
2007-10-22 13:50:00,34.74,34.74,34.6,34.6,23227.507860837813,17.5484,17.5484,17.4777,17.4777,23227.5079
2007-10-22 14:00:00,34.61,34.64,34.59,34.63,17547.41860229232,17.4827,17.4979,17.4726,17.4928,17547.4186
2007-10-22 14:10:00,34.63,34.65,34.57,34.61,18764.580586266355,17.4928,17.5029,17.4625,17.4827,18764.5806
2007-10-22 14:20:00,34.61,34.63,34.48,34.5,29009.02728471448,17.4827,17.4928,17.4171,17.4272,29009.0273
2007-10-22 14:30:00,34.5,34.6,34.46,34.47,27487.57480474693,17.4272,17.4777,17.407,17.412,27487.5748
2007-10-22 14:40:00,34.48,34.58,34.44,34.52,69378.23308651993,17.4171,17.4676,17.3969,17.4373,69378.2331
2007-10-22 14:50:00,34.5,34.53,34.43,34.44,58018.05456942895,17.4272,17.4423,17.3918,17.3969,58018.0546
2007-10-22 15:00:00,34.44,34.52,34.42,34.52,102140.17648848768,17.3969,17.4373,17.3868,17.4373,102140.1765
2007-10-22 15:10:00,34.52,34.58,34.42,34.5,68769.65209453291,17.4373,17.4676,17.3868,17.4272,68769.6521
2007-10-22 15:20:00,34.5,34.52,34.44,34.5,81854.14342225378,17.4272,17.4373,17.3969,17.4272,81854.1434
2007-10-22 15:30:00,34.51,34.54,34.45,34.53,74348.31118774724,17.4322,17.4474,17.4019,17.4423,74348.3112
2007-10-22 15:40:00,34.52,34.64,34.52,34.63,77695.50664367584,17.4373,17.4979,17.4373,17.4928,77695.5066
2007-10-22 15:50:00,34.63,34.72,34.61,34.69,112790.34384826048,17.4928,17.5383,17.4827,17.5231,112790.3438
2007-10-23 09:30:00,34.78,35.04,34.78,34.96,59133.78638807181,17.5686,17.6999,17.5686,17.6595,59133.7864
2007-10-23 09:40:00,34.95,35.03,34.8,34.91,57409.47357744193,17.6545,17.6949,17.5787,17.6343,57409.4736
2007-10-23 09:50:00,34.91,34.94,34.81,34.86,38239.172329850895,17.6343,17.6494,17.5838,17.609,38239.1723
2007-10-23 10:00:00,34.88,35.08,34.88,35.03,78912.66862764987,17.6191,17.7201,17.6191,17.6949,78912.6686
2007-10-23 10:10:00,35.04,35.08,34.9,34.94,36819.15001521452,17.6999,17.7201,17.6292,17.6494,36819.15
2007-10-23 10:20:00,34.95,35.0,34.9,34.99,22517.496703519628,17.6545,17.6797,17.6292,17.6747,22517.4967
2007-10-23 10:30:00,34.97,34.97,34.89,34.96,35297.69753524698,17.6646,17.6646,17.6242,17.6595,35297.6975
2007-10-23 10:40:00,34.96,34.99,34.88,34.92,49802.21117760422,17.6595,17.6747,17.6191,17.6393,49802.2112
2007-10-23 10:50:00,34.92,34.92,34.56,34.57,70392.53473983162,17.6393,17.6393,17.4575,17.4625,70392.5347
2007-10-23 11:00:00,34.58,34.65,34.49,34.5,69276.80292118876,17.4676,17.5029,17.4221,17.4272,69276.8029
2007-10-23 11:10:00,34.5,34.55,34.41,34.42,118369.0029414748,17.4272,17.4524,17.3817,17.3868,118369.0029
2007-10-23 11:20:00,34.43,34.54,34.38,34.52,59945.22771072117,17.3918,17.4474,17.3666,17.4373,59945.2277
2007-10-23 11:30:00,34.52,34.68,34.49,34.65,45136.423572370426,17.4373,17.5181,17.4221,17.5029,45136.4236
2007-10-23 11:40:00,34.65,34.79,34.64,34.69,34891.97687392231,17.5029,17.5737,17.4979,17.5231,34891.9769
2007-10-23 11:50:00,34.68,34.74,34.64,34.64,38036.31199918856,17.5181,17.5484,17.4979,17.4979,38036.312
2007-10-23 12:00:00,34.63,34.72,34.62,34.62,42600.66943909119,17.4928,17.5383,17.4878,17.4878,42600.6694
2007-10-23 12:10:00,34.61,34.64,34.55,34.64,45440.71406836393,17.4827,17.4979,17.4524,17.4979,45440.7141
2007-10-23 12:20:00,34.64,34.69,34.61,34.68,63596.71366264327,17.4979,17.5231,17.4827,17.5181,63596.7137
2007-10-23 12:30:00,34.68,34.74,34.65,34.73,70899.68556648747,17.5181,17.5484,17.5029,17.5433,70899.6856
2007-10-23 12:40:00,34.73,34.81,34.7,34.79,38644.89299117558,17.5433,17.5838,17.5282,17.5737,38644.893
2007-10-23 12:50:00,34.79,34.79,34.67,34.71,25154.68100213004,17.5737,17.5737,17.513,17.5332,25154.681
2007-10-23 13:00:00,34.7,34.81,34.68,34.81,17547.41860229232,17.5282,17.5838,17.5181,17.5838,17547.4186
2007-10-23 13:10:00,34.81,34.88,34.81,34.84,16330.256618318288,17.5838,17.6191,17.5838,17.5989,16330.2566
2007-10-23 13:20:00,34.85,34.85,34.77,34.77,15823.10579166244,17.604,17.604,17.5636,17.5636,15823.1058
2007-10-23 13:30:00,34.78,34.9,34.76,34.89,31037.630591337864,17.5686,17.6292,17.5585,17.6242,31037.6306
2007-10-23 13:40:00,34.88,34.88,34.82,34.83,24343.23967948068,17.6191,17.6191,17.5888,17.5939,24343.2397
2007-10-23 13:50:00,34.84,34.89,34.81,34.87,16127.396287655947,17.5989,17.6242,17.5838,17.6141,16127.3963
2007-10-23 14:00:00,34.87,34.97,34.86,34.91,26168.982655441727,17.6141,17.6646,17.609,17.6343,26168.9827
2007-10-23 14:10:00,34.93,34.98,34.88,34.93,23836.08885282483,17.6444,17.6696,17.6191,17.6444,23836.0889
2007-10-23 14:20:00,34.93,34.96,34.86,34.88,24444.669844811848,17.6444,17.6595,17.609,17.6191,24444.6698
2007-10-23 14:30:00,34.88,34.92,34.8,34.81,29719.03844203266,17.6191,17.6393,17.5787,17.5838,29719.0384
2007-10-23 14:40:00,34.81,34.82,34.7,34.72,33269.094228623595,17.5838,17.5888,17.5282,17.5383,33269.0942
2007-10-23 14:50:00,34.72,34.83,34.71,34.76,35500.55786590932,17.5383,17.5939,17.5332,17.5585,35500.5579
2007-10-23 15:00:00,34.75,34.87,34.73,34.8,51729.38431889644,17.5535,17.6141,17.5433,17.5787,51729.3843
2007-10-23 15:10:00,34.78,34.8,34.72,34.76,60249.518206714674,17.5686,17.5787,17.5383,17.5585,60249.5182
2007-10-23 15:20:00,34.76,34.8,34.7,34.78,66538.18845724719,17.5585,17.5787,17.5282,17.5686,66538.1885
2007-10-23 15:30:00,34.79,34.9,34.77,34.85,61162.3896946952,17.5737,17.6292,17.5636,17.604,61162.3897
2007-10-23 15:40:00,34.86,34.96,34.86,34.92,64408.15498529263,17.609,17.6595,17.609,17.6393,64408.155
2007-10-23 15:50:00,34.92,35.06,34.91,34.98,134090.67856780606,17.6393,17.71,17.6343,17.6696,134090.6786
2007-10-24 09:30:00,34.91,34.91,34.65,34.83,39253.47398316259,17.6343,17.6343,17.5029,17.5939,39253.474
2007-10-24 09:40:00,34.84,34.99,34.82,34.85,57916.624404097776,17.5989,17.6747,17.5888,17.604,57916.6244
2007-10-24 09:50:00,34.85,34.95,34.81,34.83,26168.982655441727,17.604,17.6545,17.5838,17.5939,26168.9827
2007-10-24 10:00:00,34.85,34.86,34.65,34.73,48077.89836697434,17.604,17.609,17.5029,17.5433,48077.8984
2007-10-24 10:10:00,34.74,34.78,34.5,34.61,43513.540927071714,17.5484,17.5686,17.4272,17.4827,43513.5409
2007-10-24 10:20:00,34.6,34.77,34.6,34.72,39050.61365250025,17.4777,17.5636,17.4777,17.5383,39050.6137
2007-10-24 10:30:00,34.71,34.71,34.59,34.63,68871.08225986408,17.5332,17.5332,17.4726,17.4928,68871.0823
2007-10-24 10:40:00,34.63,34.64,34.48,34.57,84389.89755553301,17.4928,17.4979,17.4171,17.4625,84389.8976
2007-10-24 10:50:00,34.55,34.62,34.5,34.61,70493.9649051628,17.4524,17.4878,17.4272,17.4827,70493.9649
2007-10-24 11:00:00,34.6,34.7,34.57,34.59,67248.19961456537,17.4777,17.5282,17.4625,17.4726,67248.1996
2007-10-24 11:10:00,34.59,34.66,34.49,34.5,86925.65168881226,17.4726,17.508,17.4221,17.4272,86925.6517
2007-10-24 11:20:00,34.49,34.65,34.49,34.61,64915.30581194847,17.4221,17.5029,17.4221,17.4827,64915.3058
2007-10-24 11:30:00,34.61,34.66,34.51,34.6,57612.33390810427,17.4827,17.508,17.4322,17.4777,57612.3339
2007-10-24 11:40:00,34.59,34.61,34.45,34.48,31646.211583324883,17.4726,17.4827,17.4019,17.4171,31646.2116
2007-10-24 11:50:00,34.48,34.53,34.47,34.47,25763.26199411705,17.4171,17.4423,17.412,17.412,25763.262
2007-10-24 12:00:00,34.46,34.49,34.34,34.49,43310.68059640937,17.407,17.4221,17.3463,17.4221,43310.6806
2007-10-24 12:10:00,34.49,34.52,34.46,34.47,34283.395881935285,17.4221,17.4373,17.407,17.412,34283.3959
2007-10-24 12:20:00,34.47,34.48,34.33,34.44,40166.34547114312,17.412,17.4171,17.3413,17.3969,40166.3455
2007-10-24 12:30:00,34.44,34.51,34.41,34.47,55076.57977482503,17.3969,17.4322,17.3817,17.412,55076.5798
2007-10-24 12:40:00,34.48,34.52,34.44,34.49,85809.91987016938,17.4171,17.4373,17.3969,17.4221,85809.9199
2007-10-24 12:50:00,34.5,34.5,34.39,34.47,32761.943401967743,17.4272,17.4272,17.3716,17.412,32761.9434
2007-10-24 13:00:00,34.47,34.51,34.4,34.5,30733.34009534436,17.412,17.4322,17.3767,17.4272,30733.3401
2007-10-24 13:10:00,34.51,34.52,34.41,34.46,42093.518612435335,17.4322,17.4373,17.3817,17.407,42093.5186
2007-10-24 13:20:00,34.46,34.53,34.42,34.51,28197.58596206512,17.407,17.4423,17.3868,17.4322,28197.586
2007-10-24 13:30:00,34.51,34.53,34.42,34.42,38239.172329850895,17.4322,17.4423,17.3868,17.3868,38239.1723
2007-10-24 13:40:00,34.43,34.53,34.38,34.52,35804.84836190283,17.3918,17.4423,17.3666,17.4373,35804.8484
2007-10-24 13:50:00,34.52,34.52,34.43,34.49,17141.697940967642,17.4373,17.4373,17.3918,17.4221,17141.6979
2007-10-24 14:00:00,34.5,34.5,34.34,34.39,37326.300841870376,17.4272,17.4272,17.3463,17.3716,37326.3008
2007-10-24 14:10:00,34.39,34.43,34.33,34.38,27386.14463941576,17.3716,17.3918,17.3413,17.3666,27386.1446
2007-10-24 14:20:00,34.38,34.65,34.38,34.57,106298.81326706562,17.3666,17.5029,17.3666,17.4625,106298.8133
2007-10-24 14:30:00,34.57,34.73,34.56,34.65,68059.64093721473,17.4625,17.5433,17.4575,17.5029,68059.6409
2007-10-24 14:40:00,34.66,34.68,34.6,34.65,40064.91530581195,17.508,17.5181,17.4777,17.5029,40064.9153
2007-10-24 14:50:00,34.66,34.85,34.64,34.84,93315.75210467594,17.508,17.604,17.4979,17.5989,93315.7521
2007-10-24 15:00:00,34.83,34.91,34.78,34.9,45846.43472968861,17.5939,17.6343,17.5686,17.6292,45846.4347
2007-10-24 15:10:00,34.9,34.99,34.81,34.88,140379.34881833856,17.6292,17.6747,17.5838,17.6191,140379.3488
2007-10-24 15:20:00,34.9,35.12,34.88,35.1,93518.61243533828,17.6292,17.7404,17.6191,17.7302,93518.6124
2007-10-24 15:30:00,35.11,35.11,34.8,34.82,146566.5889035399,17.7353,17.7353,17.5787,17.5888,146566.5889
2007-10-24 15:40:00,34.82,34.95,34.81,34.94,111370.3215336241,17.5888,17.6545,17.5838,17.6494,111370.3215
2007-10-24 15:50:00,34.92,35.06,34.87,35.02,153565.2703113906,17.6393,17.71,17.6141,17.6898,153565.2703
2007-10-25 09:30:00,35.11,35.17,34.94,34.94,36920.580180545694,17.7353,17.7656,17.6494,17.6494,36920.5802
2007-10-25 09:40:00,34.95,35.2,34.95,35.09,26574.703316766405,17.6545,17.7808,17.6545,17.7252,26574.7033
2007-10-25 09:50:00,35.09,35.11,34.84,34.84,43919.26158839639,17.7252,17.7353,17.5989,17.5989,43919.2616
2007-10-25 10:00:00,34.87,35.19,34.84,35.15,68871.08225986408,17.6141,17.7757,17.5989,17.7555,68871.0823
2007-10-25 10:10:00,35.16,35.45,35.16,35.38,65828.177299929,17.7606,17.907,17.7606,17.8717,65828.1773
2007-10-25 10:20:00,35.38,35.4,35.31,35.36,32761.943401967743,17.8717,17.8818,17.8363,17.8616,32761.9434
2007-10-25 10:30:00,35.36,35.36,35.26,35.26,25458.97149812354,17.8616,17.8616,17.8111,17.8111,25458.9715
2007-10-25 10:40:00,35.26,35.27,35.16,35.2,28603.306623389795,17.8111,17.8161,17.7606,17.7808,28603.3066
2007-10-25 10:50:00,35.2,35.29,35.2,35.25,41687.79795111066,17.7808,17.8262,17.7808,17.806,41687.798
2007-10-25 11:00:00,35.26,35.28,35.09,35.18,60858.0991987017,17.8111,17.8212,17.7252,17.7707,60858.0992
2007-10-25 11:10:00,35.18,35.21,35.15,35.19,80636.98143827975,17.7707,17.7858,17.7555,17.7757,80636.9814
2007-10-25 11:20:00,35.21,35.26,35.18,35.25,53149.40663353281,17.7858,17.8111,17.7707,17.806,53149.4066
2007-10-25 11:30:00,35.25,35.31,35.22,35.22,37630.59133786388,17.806,17.8363,17.7909,17.7909,37630.5913
2007-10-25 11:40:00,35.22,35.28,35.22,35.26,31037.630591337864,17.7909,17.8212,17.7909,17.8111,31037.6306
2007-10-25 11:50:00,35.28,35.28,35.17,35.21,45542.1442336951,17.8212,17.8212,17.7656,17.7858,45542.1442
2007-10-25 12:00:00,35.2,35.26,35.15,35.19,49802.21117760422,17.7808,17.8111,17.7555,17.7757,49802.2112
2007-10-25 12:10:00,35.18,35.27,35.16,35.27,38949.18348716908,17.7707,17.8161,17.7606,17.8161,38949.1835
2007-10-25 12:20:00,35.25,35.31,35.23,35.29,30530.47976468201,17.806,17.8363,17.7959,17.8262,30530.4798
2007-10-25 12:30:00,35.3,35.31,35.22,35.26,56496.602089461405,17.8313,17.8363,17.7909,17.8111,56496.6021
2007-10-25 12:40:00,35.26,35.28,35.19,35.2,58626.63556141596,17.8111,17.8212,17.7757,17.7808,58626.6356
2007-10-25 12:50:00,35.18,35.26,35.17,35.25,61872.40085201339,17.7707,17.8111,17.7656,17.806,61872.4009
2007-10-25 13:00:00,35.25,35.29,35.13,35.16,67755.35044122122,17.806,17.8262,17.7454,17.7606,67755.3504
2007-10-25 13:10:00,35.16,35.27,35.14,35.21,117861.85211481896,17.7606,17.8161,17.7505,17.7858,117861.8521
2007-10-25 13:20:00,35.21,35.21,35.08,35.14,95851.50623795515,17.7858,17.7858,17.7201,17.7505,95851.5062
2007-10-25 13:30:00,35.15,35.18,35.04,35.06,87027.08185414343,17.7555,17.7707,17.6999,17.71,87027.0819
2007-10-25 13:40:00,35.07,35.13,35.0,35.11,41484.93762044832,17.7151,17.7454,17.6797,17.7353,41484.9376
2007-10-25 13:50:00,35.12,35.16,35.09,35.14,52540.825641545794,17.7404,17.7606,17.7252,17.7505,52540.8256
2007-10-25 14:00:00,35.13,35.13,35.0,35.08,62480.98184400041,17.7454,17.7454,17.6797,17.7201,62480.9818
2007-10-25 14:10:00,35.08,35.15,35.05,35.08,50106.501673597726,17.7201,17.7555,17.705,17.7201,50106.5017
2007-10-25 14:20:00,35.08,35.24,35.06,35.16,38644.89299117558,17.7201,17.801,17.71,17.7606,38644.893
2007-10-25 14:30:00,35.16,35.22,35.01,35.19,50207.9318389289,17.7606,17.7909,17.6848,17.7757,50207.9318
2007-10-25 14:40:00,35.19,35.22,35.03,35.08,36109.13885789634,17.7757,17.7909,17.6949,17.7201,36109.1389
2007-10-25 14:50:00,35.08,35.25,35.06,35.2,47570.747540318494,17.7201,17.806,17.71,17.7808,47570.7475
2007-10-25 15:00:00,35.2,35.26,35.12,35.19,47165.02687899381,17.7808,17.8111,17.7404,17.7757,47165.0269
2007-10-25 15:10:00,35.19,35.26,35.16,35.26,27690.435135409272,17.7757,17.8111,17.7606,17.8111,27690.4351
2007-10-25 15:20:00,35.27,35.27,35.14,35.17,67045.33928390303,17.8161,17.8161,17.7505,17.7656,67045.3393
2007-10-25 15:30:00,35.18,35.22,35.1,35.22,63089.562835987424,17.7707,17.7909,17.7302,17.7909,63089.5628
2007-10-25 15:40:00,35.22,35.42,35.22,35.32,119687.59509078,17.7909,17.8919,17.7909,17.8414,119687.5951
2007-10-25 15:50:00,35.33,35.56,35.31,35.42,207120.3976062481,17.8464,17.9626,17.8363,17.8919,207120.3976
2007-10-26 09:30:00,35.61,35.83,35.43,35.68,129424.89096257227,17.9879,18.099,17.8969,18.0232,129424.891
2007-10-26 09:40:00,35.68,35.7,35.37,35.55,57308.04341211076,18.0232,18.0333,17.8666,17.9576,57308.0434
2007-10-26 09:50:00,35.54,35.56,35.46,35.49,56395.17192413024,17.9525,17.9626,17.9121,17.9273,56395.1719
2007-10-26 10:00:00,35.48,35.52,35.3,35.47,57206.61324677959,17.9222,17.9424,17.8313,17.9171,57206.6132
2007-10-26 10:10:00,35.47,35.62,35.39,35.49,39253.47398316259,17.9171,17.9929,17.8767,17.9273,39253.474
2007-10-26 10:20:00,35.51,35.53,35.46,35.47,33370.524393954765,17.9374,17.9475,17.9121,17.9171,33370.5244
2007-10-26 10:30:00,35.46,35.55,35.45,35.49,27081.854143422253,17.9121,17.9576,17.907,17.9273,27081.8541
2007-10-26 10:40:00,35.49,35.51,35.4,35.48,34790.54670859114,17.9273,17.9374,17.8818,17.9222,34790.5467
2007-10-26 10:50:00,35.47,35.47,35.35,35.46,31341.92108733137,17.9171,17.9171,17.8565,17.9121,31341.9211
2007-10-26 11:00:00,35.45,35.52,35.45,35.49,20083.17273557156,17.907,17.9424,17.907,17.9273,20083.1727
2007-10-26 11:10:00,35.49,35.56,35.46,35.46,21908.91571153261,17.9273,17.9626,17.9121,17.9121,21908.9157
2007-10-26 11:20:00,35.47,35.56,35.4,35.54,30327.61943401968,17.9171,17.9626,17.8818,17.9525,30327.6194
2007-10-26 11:30:00,35.54,35.59,35.51,35.56,26473.27315143524,17.9525,17.9778,17.9374,17.9626,26473.2732
2007-10-26 11:40:00,35.57,35.72,35.57,35.61,32863.37356729891,17.9677,18.0434,17.9677,17.9879,32863.3736
2007-10-26 11:50:00,35.61,35.64,35.48,35.48,35601.98803124049,17.9879,18.003,17.9222,17.9222,35601.988
2007-10-26 12:00:00,35.47,35.56,35.46,35.5,27791.86530074044,17.9171,17.9626,17.9121,17.9323,27791.8653
2007-10-26 12:10:00,35.52,35.68,35.51,35.64,35094.83720458464,17.9424,18.0232,17.9374,18.003,35094.8372
2007-10-26 12:20:00,35.65,35.78,35.62,35.73,48686.47935896136,18.0081,18.0737,17.9929,18.0485,48686.4794
2007-10-26 12:30:00,35.74,35.79,35.74,35.79,13084.491327720863,18.0535,18.0788,18.0535,18.0788,13084.4913
2007-10-26 12:40:00,35.78,35.88,35.78,35.82,24748.960340805355,18.0737,18.1243,18.0737,18.0939,24748.9603
2007-10-26 12:50:00,35.8,35.82,35.78,35.82,11664.469013084492,18.0838,18.0939,18.0737,18.0939,11664.469
2007-10-26 13:00:00,35.82,35.89,35.79,35.83,17750.27893295466,18.0939,18.1293,18.0788,18.099,17750.2789
2007-10-26 13:10:00,35.82,35.93,35.82,35.92,17750.27893295466,18.0939,18.1495,18.0939,18.1445,17750.2789
2007-10-26 13:20:00,35.92,36.01,35.88,35.89,59843.79754539,18.1445,18.1899,18.1243,18.1293,59843.7975
2007-10-26 13:30:00,35.89,35.9,35.78,35.83,21807.48554620144,18.1293,18.1344,18.0737,18.099,21807.4855
2007-10-26 13:40:00,35.84,35.87,35.82,35.85,8418.703722487067,18.104,18.1192,18.0939,18.1091,8418.7037
2007-10-26 13:50:00,35.86,35.86,35.79,35.81,21097.474388883253,18.1142,18.1142,18.0788,18.0889,21097.4744
2007-10-26 14:00:00,35.82,35.9,35.8,35.89,35094.83720458464,18.0939,18.1344,18.0838,18.1293,35094.8372
2007-10-26 14:10:00,35.89,36.01,35.88,35.89,43716.40125773405,18.1293,18.1899,18.1243,18.1293,43716.4013
2007-10-26 14:20:00,35.91,36.0,35.91,35.93,38746.32315650675,18.1394,18.1849,18.1394,18.1495,38746.3232
2007-10-26 14:30:00,35.92,36.1,35.92,36.08,57003.75291611726,18.1445,18.2354,18.1445,18.2253,57003.7529
2007-10-26 14:40:00,36.07,36.09,35.93,35.94,27994.72563140278,18.2202,18.2303,18.1495,18.1546,27994.7256
2007-10-26 14:50:00,35.94,35.94,35.91,35.93,16431.686783649457,18.1546,18.1546,18.1394,18.1495,16431.6868
2007-10-26 15:00:00,35.93,36.01,35.85,35.86,29313.31778070798,18.1495,18.1899,18.1091,18.1142,29313.3178
2007-10-26 15:10:00,35.86,35.91,35.86,35.88,20590.323562227408,18.1142,18.1394,18.1142,18.1243,20590.3236
2007-10-26 15:20:00,35.88,35.89,35.83,35.89,23328.938026168984,18.1243,18.1293,18.099,18.1293,23328.938
2007-10-26 15:30:00,35.89,35.99,35.89,35.94,64611.015315954966,18.1293,18.1798,18.1293,18.1546,64611.0153
2007-10-26 15:40:00,35.93,35.96,35.86,35.92,119586.16492544884,18.1495,18.1647,18.1142,18.1445,119586.1649
2007-10-26 15:50:00,35.91,35.95,35.87,35.92,145755.14758089057,18.1394,18.1596,18.1192,18.1445,145755.1476
2007-10-29 09:30:00,36.29,36.78,35.93,36.11,52135.10498022112,18.3314,18.5789,18.1495,18.2404,52135.105
2007-10-29 09:40:00,36.17,36.56,36.15,36.53,57815.194238766606,18.2707,18.4677,18.2606,18.4526,57815.1942
2007-10-29 09:50:00,36.54,36.58,36.37,36.46,62278.12151333807,18.4576,18.4778,18.3718,18.4172,62278.1215
2007-10-29 10:00:00,36.46,36.46,36.12,36.16,48787.909524292525,18.4172,18.4172,18.2455,18.2657,48787.9095
2007-10-29 10:10:00,36.16,36.18,36.01,36.03,42600.66943909119,18.2657,18.2758,18.1899,18.2,42600.6694
2007-10-29 10:20:00,36.03,36.17,36.01,36.17,35703.41819657166,18.2,18.2707,18.1899,18.2707,35703.4182
2007-10-29 10:30:00,36.17,36.18,36.02,36.02,26574.703316766405,18.2707,18.2758,18.195,18.195,26574.7033
2007-10-29 10:40:00,36.04,36.27,36.03,36.23,41992.08844710417,18.2051,18.3213,18.2,18.3011,41992.0884
2007-10-29 10:50:00,36.22,36.36,36.21,36.34,62886.70250532508,18.296,18.3667,18.2909,18.3566,62886.7025
2007-10-29 11:00:00,36.34,36.41,36.25,36.4,28806.166954052136,18.3566,18.392,18.3112,18.3869,28806.167
2007-10-29 11:10:00,36.42,36.47,36.4,36.4,28400.44629272745,18.397,18.4223,18.3869,18.3869,28400.4463
2007-10-29 11:20:00,36.4,36.53,36.4,36.49,29313.31778070798,18.3869,18.4526,18.3869,18.4324,29313.3178
2007-10-29 11:30:00,36.48,36.52,36.42,36.43,88852.82483010448,18.4273,18.4475,18.397,18.4021,88852.8248
2007-10-29 11:40:00,36.44,36.46,36.4,36.43,27081.854143422253,18.4071,18.4172,18.3869,18.4021,27081.8541
2007-10-29 11:50:00,36.43,36.45,36.34,36.36,20184.60290090273,18.4021,18.4122,18.3566,18.3667,20184.6029
2007-10-29 12:00:00,36.37,36.39,36.33,36.33,31544.781417993712,18.3718,18.3819,18.3516,18.3516,31544.7814
2007-10-29 12:10:00,36.32,36.38,36.31,36.38,17547.41860229232,18.3465,18.3768,18.3415,18.3768,17547.4186
2007-10-29 12:20:00,36.38,36.38,36.33,36.33,9940.15620245461,18.3768,18.3768,18.3516,18.3516,9940.1562
2007-10-29 12:30:00,36.33,36.33,36.28,36.28,18764.580586266355,18.3516,18.3516,18.3263,18.3263,18764.5806
2007-10-29 12:40:00,36.29,36.34,36.29,36.34,30834.770260675527,18.3314,18.3566,18.3314,18.3566,30834.7703
2007-10-29 12:50:00,36.34,36.37,36.34,36.37,6187.240085201339,18.3566,18.3718,18.3566,18.3718,6187.2401
2007-10-29 13:00:00,36.36,36.36,36.33,36.35,14910.234303681917,18.3667,18.3667,18.3516,18.3617,14910.2343
2007-10-29 13:10:00,36.34,36.38,36.33,36.35,22618.926868850795,18.3566,18.3768,18.3516,18.3617,22618.9269
2007-10-29 13:20:00,36.35,36.48,36.35,36.47,29820.46860736383,18.3617,18.4273,18.3617,18.4223,29820.4686
2007-10-29 13:30:00,36.48,36.49,36.43,36.44,10345.876863779287,18.4273,18.4324,18.4021,18.4071,10345.8769
2007-10-29 13:40:00,36.44,36.49,36.42,36.47,18561.720255604017,18.4071,18.4324,18.397,18.4223,18561.7203
2007-10-29 13:50:00,36.47,36.49,36.44,36.48,18663.150420935188,18.4223,18.4324,18.4071,18.4273,18663.1504
2007-10-29 14:00:00,36.48,36.49,36.47,36.47,35500.55786590932,18.4273,18.4324,18.4223,18.4223,35500.5579
2007-10-29 14:10:00,36.47,36.47,36.38,36.41,21706.05538087027,18.4223,18.4223,18.3768,18.392,21706.0554
2007-10-29 14:20:00,36.42,36.44,36.4,36.4,16127.396287655947,18.397,18.4071,18.3869,18.3869,16127.3963
2007-10-29 14:30:00,36.4,36.42,36.34,36.41,36311.99918855868,18.3869,18.397,18.3566,18.392,36311.9992
2007-10-29 14:40:00,36.41,36.42,36.38,36.42,16634.547114311797,18.392,18.397,18.3768,18.397,16634.5471
2007-10-29 14:50:00,36.41,36.48,36.4,36.47,31950.50207931839,18.392,18.4273,18.3869,18.4223,31950.5021
2007-10-29 15:00:00,36.47,36.48,36.42,36.46,38847.75332183792,18.4223,18.4273,18.397,18.4172,38847.7533
2007-10-29 15:10:00,36.46,36.47,36.39,36.44,58728.06572674713,18.4172,18.4223,18.3819,18.4071,58728.0657
2007-10-29 15:20:00,36.43,36.48,36.41,36.43,66031.03763059134,18.4021,18.4273,18.392,18.4021,66031.0376
2007-10-29 15:30:00,36.43,36.44,36.35,36.35,65625.31696926666,18.4021,18.4071,18.3617,18.3617,65625.317
2007-10-29 15:40:00,36.36,36.37,36.32,36.33,94025.76326199411,18.3667,18.3718,18.3465,18.3516,94025.7633
2007-10-29 15:50:00,36.33,36.4,36.29,36.35,170605.5380870271,18.3516,18.3869,18.3314,18.3617,170605.5381
2007-10-30 09:30:00,36.28,36.28,36.1,36.14,34181.96571660412,18.3263,18.3263,18.2354,18.2556,34181.9657
2007-10-30 09:40:00,36.14,36.27,36.07,36.24,47875.038036312,18.2556,18.3213,18.2202,18.3061,47875.038
2007-10-30 09:50:00,36.24,36.24,36.01,36.1,52439.395476214624,18.3061,18.3061,18.1899,18.2354,52439.3955
2007-10-30 10:00:00,36.1,36.1,35.87,35.93,68871.08225986408,18.2354,18.2354,18.1192,18.1495,68871.0823
2007-10-30 10:10:00,35.93,36.03,35.92,36.0,40876.3566284613,18.1495,18.2,18.1445,18.1849,40876.3566
2007-10-30 10:20:00,36.01,36.02,35.97,35.99,38036.31199918856,18.1899,18.195,18.1697,18.1798,38036.312
2007-10-30 10:30:00,35.99,35.99,35.78,35.89,90272.84714474084,18.1798,18.1798,18.0737,18.1293,90272.8471
2007-10-30 10:40:00,35.9,35.95,35.78,35.81,47672.17770564966,18.1344,18.1596,18.0737,18.0889,47672.1777
2007-10-30 10:50:00,35.81,35.84,35.8,35.81,28299.016127396288,18.0889,18.104,18.0838,18.0889,28299.0161
2007-10-30 11:00:00,35.82,35.83,35.75,35.76,39253.47398316259,18.0939,18.099,18.0586,18.0636,39253.474
2007-10-30 11:10:00,35.76,35.78,35.75,35.76,28704.73678872097,18.0636,18.0737,18.0586,18.0636,28704.7368
2007-10-30 11:20:00,35.77,35.86,35.74,35.77,45745.00456435744,18.0687,18.1142,18.0535,18.0687,45745.0046
2007-10-30 11:30:00,35.77,35.82,35.74,35.74,30834.770260675527,18.0687,18.0939,18.0535,18.0535,30834.7703
2007-10-30 11:40:00,35.73,35.78,35.73,35.74,31849.07191398722,18.0485,18.0737,18.0485,18.0535,31849.0719
2007-10-30 11:50:00,35.73,35.73,35.6,35.67,55279.440105487374,18.0485,18.0485,17.9828,18.0182,55279.4401
2007-10-30 12:00:00,35.67,35.68,35.65,35.67,22923.217364844302,18.0182,18.0232,18.0081,18.0182,22923.2174
2007-10-30 12:10:00,35.67,35.74,35.66,35.74,31037.630591337864,18.0182,18.0535,18.0131,18.0535,31037.6306
2007-10-30 12:20:00,35.73,35.77,35.71,35.74,36920.580180545694,18.0485,18.0687,18.0384,18.0535,36920.5802
2007-10-30 12:30:00,35.74,35.82,35.74,35.81,80941.27193427326,18.0535,18.0939,18.0535,18.0889,80941.2719
2007-10-30 12:40:00,35.8,35.82,35.77,35.78,81346.99259559793,18.0838,18.0939,18.0687,18.0737,81346.9926
2007-10-30 12:50:00,35.78,35.82,35.78,35.8,54670.85911350035,18.0737,18.0939,18.0737,18.0838,54670.8591
2007-10-30 13:00:00,35.8,35.81,35.77,35.81,45136.423572370426,18.0838,18.0889,18.0687,18.0889,45136.4236
2007-10-30 13:10:00,35.81,35.82,35.77,35.79,41789.22811644183,18.0889,18.0939,18.0687,18.0788,41789.2281
2007-10-30 13:20:00,35.8,35.82,35.78,35.79,39557.7644791561,18.0838,18.0939,18.0737,18.0788,39557.7645
2007-10-30 13:30:00,35.79,35.82,35.76,35.8,32559.08307130541,18.0788,18.0939,18.0636,18.0838,32559.0831
2007-10-30 13:40:00,35.8,35.85,35.8,35.84,44020.69175372756,18.0838,18.1091,18.0838,18.104,44020.6918
2007-10-30 13:50:00,35.84,35.85,35.8,35.84,69378.23308651993,18.104,18.1091,18.0838,18.104,69378.2331
2007-10-30 14:00:00,35.84,35.95,35.84,35.88,106197.38310173443,18.104,18.1596,18.104,18.1243,106197.3831
2007-10-30 14:10:00,35.88,35.91,35.81,35.81,38746.32315650675,18.1243,18.1394,18.0889,18.0889,38746.3232
2007-10-30 14:20:00,35.81,35.83,35.74,35.76,51526.5239882341,18.0889,18.099,18.0535,18.0636,51526.524
2007-10-30 14:30:00,35.76,35.87,35.75,35.83,48889.339689623695,18.0636,18.1192,18.0586,18.099,48889.3397
2007-10-30 14:40:00,35.83,35.84,35.79,35.83,40470.63596713663,18.099,18.104,18.0788,18.099,40470.636
2007-10-30 14:50:00,35.84,35.9,35.82,35.89,31950.50207931839,18.104,18.1344,18.0939,18.1293,31950.5021
2007-10-30 15:00:00,35.89,35.89,35.79,35.82,59539.50704939649,18.1293,18.1293,18.0788,18.0939,59539.507
2007-10-30 15:10:00,35.8,35.92,35.8,35.89,63393.85333198093,18.0838,18.1445,18.0838,18.1293,63393.8533
2007-10-30 15:20:00,35.89,35.9,35.78,35.79,86418.5008621564,18.1293,18.1344,18.0737,18.0788,86418.5009
2007-10-30 15:30:00,35.79,35.81,35.6,35.67,173952.73354295568,18.0788,18.0889,17.9828,18.0182,173952.7335
2007-10-30 15:40:00,35.68,35.73,35.59,35.63,180951.4149508064,18.0232,18.0485,17.9778,17.998,180951.415
2007-10-30 15:50:00,35.63,35.72,35.57,35.7,253068.2625012679,17.998,18.0434,17.9677,18.0333,253068.2625
2007-10-31 09:30:00,35.94,36.08,35.77,36.05,49903.64134293539,18.1546,18.2253,18.0687,18.2101,49903.6413
2007-10-31 09:40:00,36.06,36.22,35.92,36.05,62379.55167866924,18.2152,18.296,18.1445,18.2101,62379.5517
2007-10-31 09:50:00,36.05,36.05,35.79,35.88,46962.16654833147,18.2101,18.2101,18.0788,18.1243,46962.1665
2007-10-31 10:00:00,35.87,35.93,35.75,35.93,45542.1442336951,18.1192,18.1495,18.0586,18.1495,45542.1442
2007-10-31 10:10:00,35.93,35.96,35.88,35.92,38543.462825844406,18.1495,18.1647,18.1243,18.1445,38543.4628
2007-10-31 10:20:00,35.92,36.07,35.92,36.04,30226.189268688508,18.1445,18.2202,18.1445,18.2051,30226.1893
2007-10-31 10:30:00,36.05,36.19,36.01,36.14,83679.88639821483,18.2101,18.2808,18.1899,18.2556,83679.8864
2007-10-31 10:40:00,36.14,36.16,36.1,36.14,64306.724819961455,18.2556,18.2657,18.2354,18.2556,64306.7248
2007-10-31 10:50:00,36.14,36.19,36.13,36.14,38036.31199918856,18.2556,18.2808,18.2505,18.2556,38036.312
2007-10-31 11:00:00,36.13,36.14,36.08,36.11,38543.462825844406,18.2505,18.2556,18.2253,18.2404,38543.4628
2007-10-31 11:10:00,36.11,36.11,35.97,35.97,30124.759103357337,18.2404,18.2404,18.1697,18.1697,30124.7591
2007-10-31 11:20:00,35.96,35.98,35.86,35.88,31240.490922000205,18.1647,18.1748,18.1142,18.1243,31240.4909
2007-10-31 11:30:00,35.89,36.07,35.89,36.03,46353.58555634446,18.1293,18.2202,18.1293,18.2,46353.5856
2007-10-31 11:40:00,36.03,36.13,36.0,36.1,49396.49051627954,18.2,18.2505,18.1849,18.2354,49396.4905
2007-10-31 11:50:00,36.1,36.18,36.1,36.17,23531.79835683132,18.2354,18.2758,18.2354,18.2707,23531.7984
2007-10-31 12:00:00,36.17,36.26,36.17,36.26,37022.010345876864,18.2707,18.3162,18.2707,18.3162,37022.0103
2007-10-31 12:10:00,36.26,36.29,36.24,36.24,17040.267775636476,18.3162,18.3314,18.3061,18.3061,17040.2678
2007-10-31 12:20:00,36.25,36.29,36.23,36.23,21300.3347195456,18.3112,18.3314,18.3011,18.3011,21300.3347
2007-10-31 12:30:00,36.24,36.3,36.23,36.25,19068.871082259862,18.3061,18.3364,18.3011,18.3112,19068.8711
2007-10-31 12:40:00,36.27,36.33,36.26,36.29,28299.016127396288,18.3213,18.3516,18.3162,18.3314,28299.0161
2007-10-31 12:50:00,36.29,36.29,36.22,36.25,14200.223146363727,18.3314,18.3314,18.296,18.3112,14200.2231
2007-10-31 13:00:00,36.26,36.33,36.26,36.31,34181.96571660412,18.3162,18.3516,18.3162,18.3415,34181.9657
2007-10-31 13:10:00,36.31,36.33,36.23,36.23,44730.702911045744,18.3415,18.3516,18.3011,18.3011,44730.7029
2007-10-31 13:20:00,36.23,36.24,36.13,36.15,22618.926868850795,18.3011,18.3061,18.2505,18.2606,22618.9269
2007-10-31 13:30:00,36.14,36.22,36.13,36.19,21503.19505020793,18.2556,18.296,18.2505,18.2808,21503.1951
2007-10-31 13:40:00,36.18,36.22,36.17,36.2,15011.664469013083,18.2758,18.296,18.2707,18.2859,15011.6645
2007-10-31 13:50:00,36.18,36.18,36.11,36.17,16938.837610305305,18.2758,18.2758,18.2404,18.2707,16938.8376
2007-10-31 14:00:00,36.17,36.23,36.01,36.09,44629.272745714574,18.2707,18.3011,18.1899,18.2303,44629.2727
2007-10-31 14:10:00,36.1,36.18,35.68,36.0,110761.74054163707,18.2354,18.2758,18.0232,18.1849,110761.7405
2007-10-31 14:20:00,36.01,36.13,35.79,36.03,92808.60127802008,18.1899,18.2505,18.0788,18.2,92808.6013
2007-10-31 14:30:00,36.03,36.17,36.01,36.04,101633.02566183182,18.2,18.2707,18.1899,18.2051,101633.0257
2007-10-31 14:40:00,36.04,36.47,36.02,36.47,130642.0529465463,18.2051,18.4223,18.195,18.4223,130642.0529
2007-10-31 14:50:00,36.47,36.8,36.15,36.65,139973.62815701388,18.4223,18.589,18.2606,18.5132,139973.6282
2007-10-31 15:00:00,36.66,36.69,36.32,36.47,69276.80292118876,18.5183,18.5334,18.3465,18.4223,69276.8029
2007-10-31 15:10:00,36.46,36.55,36.23,36.32,75362.61284105893,18.4172,18.4627,18.3011,18.3465,75362.6128
2007-10-31 15:20:00,36.36,36.36,36.15,36.24,45034.993407039256,18.3667,18.3667,18.2606,18.3061,45034.9934
2007-10-31 15:30:00,36.24,36.33,36.18,36.21,87331.37235013692,18.3061,18.3516,18.2758,18.2909,87331.3724
2007-10-31 15:40:00,36.21,36.34,36.2,36.28,94634.34425398114,18.2909,18.3566,18.2859,18.3263,94634.3443
2007-10-31 15:50:00,36.28,36.43,36.27,36.37,262399.83771173545,18.3263,18.4021,18.3213,18.3718,262399.8377
2007-11-01 09:30:00,35.95,36.18,35.6,35.72,138959.3265037022,18.1596,18.2758,17.9828,18.0434,138959.3265
2007-11-01 09:40:00,35.72,36.01,35.52,35.71,86317.07069682523,18.0434,18.1899,17.9424,18.0384,86317.0707
2007-11-01 09:50:00,35.66,35.84,35.63,35.77,168881.2252763972,18.0131,18.104,17.998,18.0687,168881.2253
2007-11-01 10:00:00,35.78,35.79,35.57,35.63,82057.00375291612,18.0737,18.0788,17.9677,17.998,82057.0038
2007-11-01 10:10:00,35.67,35.7,35.49,35.7,29921.898772695,18.0182,18.0333,17.9273,18.0333,29921.8988
2007-11-01 10:20:00,35.71,35.8,35.65,35.76,46657.87605233797,18.0384,18.0838,18.0081,18.0636,46657.8761
2007-11-01 10:30:00,35.73,35.88,35.7,35.87,45339.28390303276,18.0485,18.1243,18.0333,18.1192,45339.2839
2007-11-01 10:40:00,35.87,35.92,35.77,35.8,36920.580180545694,18.1192,18.1445,18.0687,18.0838,36920.5802
2007-11-01 10:50:00,35.79,35.82,35.73,35.8,60858.0991987017,18.0788,18.0939,18.0485,18.0838,60858.0992
2007-11-01 11:00:00,35.79,35.8,35.74,35.76,43919.26158839639,18.0788,18.0838,18.0535,18.0636,43919.2616
2007-11-01 11:10:00,35.75,35.83,35.71,35.82,42296.37894309768,18.0586,18.099,18.0384,18.0939,42296.3789
2007-11-01 11:20:00,35.83,35.9,35.78,35.84,46252.155391013286,18.099,18.1344,18.0737,18.104,46252.1554
2007-11-01 11:30:00,35.82,35.82,35.64,35.69,58322.34506542246,18.0939,18.0939,18.003,18.0283,58322.3451
2007-11-01 11:40:00,35.69,35.73,35.61,35.73,34689.11654325997,18.0283,18.0485,17.9879,18.0485,34689.1165
2007-11-01 11:50:00,35.73,35.85,35.73,35.85,26574.703316766405,18.0485,18.1091,18.0485,18.1091,26574.7033
2007-11-01 12:00:00,35.85,35.9,35.85,35.88,52642.255806876965,18.1091,18.1344,18.1091,18.1243,52642.2558
2007-11-01 12:10:00,35.87,35.92,35.87,35.92,19778.88223957805,18.1192,18.1445,18.1192,18.1445,19778.8822
2007-11-01 12:20:00,35.92,35.96,35.82,35.82,30834.770260675527,18.1445,18.1647,18.0939,18.0939,30834.7703
2007-11-01 12:30:00,35.81,35.87,35.79,35.87,30429.04959935085,18.0889,18.1192,18.0788,18.1192,30429.0496
2007-11-01 12:40:00,35.87,35.91,35.81,35.85,43919.26158839639,18.1192,18.1394,18.0889,18.1091,43919.2616
2007-11-01 12:50:00,35.85,35.88,35.81,35.85,34283.395881935285,18.1091,18.1243,18.0889,18.1091,34283.3959
2007-11-01 13:00:00,35.84,36.0,35.79,36.0,40774.92646313013,18.104,18.1849,18.0788,18.1849,40774.9265
2007-11-01 13:10:00,35.99,36.0,35.95,36.0,34587.6863779288,18.1798,18.1849,18.1596,18.1849,34587.6864
2007-11-01 13:20:00,36.01,36.08,35.9,35.9,50207.9318389289,18.1899,18.2253,18.1344,18.1344,50207.9318
2007-11-01 13:30:00,35.89,35.91,35.8,35.89,38847.75332183792,18.1293,18.1394,18.0838,18.1293,38847.7533
2007-11-01 13:40:00,35.9,35.92,35.79,35.83,35500.55786590932,18.1344,18.1445,18.0788,18.099,35500.5579
2007-11-01 13:50:00,35.83,35.83,35.77,35.8,43817.83142306522,18.099,18.099,18.0687,18.0838,43817.8314
2007-11-01 14:00:00,35.79,35.92,35.79,35.91,35196.26736991581,18.0788,18.1445,18.0788,18.1394,35196.2674
2007-11-01 14:10:00,35.9,35.9,35.81,35.9,44730.702911045744,18.1344,18.1344,18.0889,18.1344,44730.7029
2007-11-01 14:20:00,35.89,35.9,35.75,35.75,60249.518206714674,18.1293,18.1344,18.0586,18.0586,60249.5182
2007-11-01 14:30:00,35.76,35.84,35.75,35.8,53149.40663353281,18.0636,18.104,18.0586,18.0838,53149.4066
2007-11-01 14:40:00,35.81,35.97,35.81,35.96,45643.57439902627,18.0889,18.1697,18.0889,18.1647,45643.5744
2007-11-01 14:50:00,35.98,35.99,35.83,35.89,53960.847956182166,18.1748,18.1798,18.099,18.1293,53960.848
2007-11-01 15:00:00,35.89,35.89,35.79,35.87,54873.71944416269,18.1293,18.1293,18.0788,18.1192,54873.7194
2007-11-01 15:10:00,35.87,35.89,35.63,35.7,94735.7744193123,18.1192,18.1293,17.998,18.0333,94735.7744
2007-11-01 15:20:00,35.7,35.76,35.58,35.67,96865.80789126686,18.0333,18.0636,17.9727,18.0182,96865.8079
2007-11-01 15:30:00,35.67,35.85,35.61,35.8,132467.79592250736,18.0182,18.1091,17.9879,18.0838,132467.7959
2007-11-01 15:40:00,35.8,35.85,35.59,35.68,140886.49964499442,18.0838,18.1091,17.9778,18.0232,140886.4996
2007-11-01 15:50:00,35.68,35.85,35.55,35.62,243432.3967948068,18.0232,18.1091,17.9576,17.9929,243432.3968
2007-11-02 09:30:00,35.97,36.25,35.16,35.33,121817.62856273456,18.1697,18.3112,17.7606,17.8464,121817.6286
2007-11-02 09:40:00,35.35,35.63,34.79,34.84,200121.7161983974,17.8565,17.998,17.5737,17.5989,200121.7162
2007-11-02 09:50:00,34.86,35.21,34.77,35.21,147885.18105284512,17.609,17.7858,17.5636,17.7858,147885.1811
2007-11-02 10:00:00,35.19,35.22,34.88,35.17,49903.64134293539,17.7757,17.7909,17.6191,17.7656,49903.6413
2007-11-02 10:10:00,35.13,35.17,34.52,34.55,158941.06907394258,17.7454,17.7656,17.4373,17.4524,158941.0691
2007-11-02 10:20:00,34.57,34.9,34.54,34.9,96764.37772593569,17.4625,17.6292,17.4474,17.6292,96764.3777
2007-11-02 10:30:00,34.9,34.96,34.81,34.89,61669.54052135105,17.6292,17.6595,17.5838,17.6242,61669.5405
2007-11-02 10:40:00,34.9,34.96,34.84,34.9,42904.95993508469,17.6292,17.6595,17.5989,17.6292,42904.9599
2007-11-02 10:50:00,34.88,35.09,34.88,35.08,43513.540927071714,17.6191,17.7252,17.6191,17.7201,43513.5409
2007-11-02 11:00:00,35.07,35.07,34.94,34.95,52135.10498022112,17.7151,17.7151,17.6494,17.6545,52135.105
2007-11-02 11:10:00,34.95,35.11,34.95,35.05,25154.68100213004,17.6545,17.7353,17.6545,17.705,25154.681
2007-11-02 11:20:00,35.06,35.07,34.84,34.95,57916.624404097776,17.71,17.7151,17.5989,17.6545,57916.6244
2007-11-02 11:30:00,34.95,35.06,34.95,35.0,28704.73678872097,17.6545,17.71,17.6545,17.6797,28704.7368
2007-11-02 11:40:00,35.0,35.07,34.96,35.03,47367.88720965615,17.6797,17.7151,17.6595,17.6949,47367.8872
2007-11-02 11:50:00,35.03,35.24,35.01,35.06,34384.826047266455,17.6949,17.801,17.6848,17.71,34384.826
2007-11-02 12:00:00,35.05,35.15,34.96,35.11,30530.47976468201,17.705,17.7555,17.6595,17.7353,30530.4798
2007-11-02 12:10:00,35.11,35.31,35.11,35.21,59945.22771072117,17.7353,17.8363,17.7353,17.7858,59945.2277
2007-11-02 12:20:00,35.21,35.31,35.18,35.31,25458.97149812354,17.7858,17.8363,17.7707,17.8363,25458.9715
2007-11-02 12:30:00,35.31,35.34,35.13,35.24,32761.943401967743,17.8363,17.8515,17.7454,17.801,32761.9434
2007-11-02 12:40:00,35.24,35.44,35.23,35.33,31240.490922000205,17.801,17.902,17.7959,17.8464,31240.4909
2007-11-02 12:50:00,35.32,35.34,35.24,35.31,19576.02190891571,17.8414,17.8515,17.801,17.8363,19576.0219
2007-11-02 13:00:00,35.32,35.49,35.31,35.33,24038.94918348717,17.8414,17.9273,17.8363,17.8464,24038.9492
2007-11-02 13:10:00,35.32,35.32,35.2,35.25,26067.55249011056,17.8414,17.8414,17.7808,17.806,26067.5525
2007-11-02 13:20:00,35.23,35.24,35.04,35.06,17953.139263617,17.7959,17.801,17.6999,17.71,17953.1393
2007-11-02 13:30:00,35.06,35.11,35.04,35.09,24748.960340805355,17.71,17.7353,17.6999,17.7252,24748.9603
2007-11-02 13:40:00,35.1,35.1,34.95,35.01,82158.43391824729,17.7302,17.7302,17.6545,17.6848,82158.4339
2007-11-02 13:50:00,35.02,35.03,34.95,35.0,39456.33431382493,17.6898,17.6949,17.6545,17.6797,39456.3343
2007-11-02 14:00:00,35.0,35.01,34.9,34.93,74855.46201440308,17.6797,17.6848,17.6292,17.6444,74855.462
2007-11-02 14:10:00,34.93,34.97,34.8,34.8,30631.909930013186,17.6444,17.6646,17.5787,17.5787,30631.9099
2007-11-02 14:20:00,34.82,34.94,34.79,34.84,30327.61943401968,17.5888,17.6494,17.5737,17.5989,30327.6194
2007-11-02 14:30:00,34.83,34.84,34.68,34.69,20387.463231565067,17.5939,17.5989,17.5181,17.5231,20387.4632
2007-11-02 14:40:00,34.7,34.73,34.61,34.62,18967.440916928696,17.5282,17.5433,17.4827,17.4878,18967.4409
2007-11-02 14:50:00,34.62,34.67,34.56,34.58,46556.4458870068,17.4878,17.513,17.4575,17.4676,46556.4459
2007-11-02 15:00:00,34.58,34.76,34.56,34.74,52946.54630287048,17.4676,17.5585,17.4575,17.5484,52946.5463
2007-11-02 15:10:00,34.76,34.99,34.65,34.92,79318.38928897455,17.5585,17.6747,17.5029,17.6393,79318.3893
2007-11-02 15:20:00,34.91,35.01,34.86,34.88,42702.09960442236,17.6343,17.6848,17.609,17.6191,42702.0996
2007-11-02 15:30:00,34.88,34.9,34.76,34.79,86925.65168881226,17.6191,17.6292,17.5585,17.5737,86925.6517
2007-11-02 15:40:00,34.78,35.0,34.75,34.94,190282.990161274,17.5686,17.6797,17.5535,17.6494,190282.9902
2007-11-02 15:50:00,34.94,34.96,34.76,34.88,267065.6253169693,17.6494,17.6595,17.5585,17.6191,267065.6253
2007-11-05 09:30:00,34.81,34.92,34.52,34.58,63495.2834973121,17.5838,17.6393,17.4373,17.4676,63495.2835
2007-11-05 09:40:00,34.57,34.74,34.56,34.58,45542.1442336951,17.4625,17.5484,17.4575,17.4676,45542.1442
2007-11-05 09:50:00,34.58,34.66,34.51,34.61,60959.52936403286,17.4676,17.508,17.4322,17.4827,60959.5294
2007-11-05 10:00:00,34.61,34.7,34.51,34.56,70189.67440916928,17.4827,17.5282,17.4322,17.4575,70189.6744
2007-11-05 10:10:00,34.55,34.65,34.52,34.57,92707.17111268891,17.4524,17.5029,17.4373,17.4625,92707.1711
2007-11-05 10:20:00,34.57,34.66,34.56,34.61,81854.14342225378,17.4625,17.508,17.4575,17.4827,81854.1434
2007-11-05 10:30:00,34.59,34.67,34.57,34.63,68972.51242519525,17.4726,17.513,17.4625,17.4928,68972.5124
2007-11-05 10:40:00,34.63,34.67,34.58,34.58,29009.02728471448,17.4928,17.513,17.4676,17.4676,29009.0273
2007-11-05 10:50:00,34.58,34.63,34.53,34.61,51019.37316157825,17.4676,17.4928,17.4423,17.4827,51019.3732
2007-11-05 11:00:00,34.61,34.66,34.59,34.65,54975.14960949386,17.4827,17.508,17.4726,17.5029,54975.1496
2007-11-05 11:10:00,34.65,34.66,34.61,34.65,80028.40044629273,17.5029,17.508,17.4827,17.5029,80028.4004
2007-11-05 11:20:00,34.64,34.77,34.63,34.73,99097.2715285526,17.4979,17.5636,17.4928,17.5433,99097.2715
2007-11-05 11:30:00,34.73,34.74,34.67,34.69,25763.26199411705,17.5433,17.5484,17.513,17.5231,25763.262
2007-11-05 11:40:00,34.69,35.0,34.69,34.98,51120.80332690942,17.5231,17.6797,17.5231,17.6696,51120.8033
2007-11-05 11:50:00,34.98,34.99,34.95,34.97,26473.27315143524,17.6696,17.6747,17.6545,17.6646,26473.2732
2007-11-05 12:00:00,34.98,35.03,34.87,34.9,48179.32853230551,17.6696,17.6949,17.6141,17.6292,48179.3285
2007-11-05 12:10:00,34.9,34.9,34.78,34.78,43817.83142306522,17.6292,17.6292,17.5686,17.5686,43817.8314
2007-11-05 12:20:00,34.77,34.78,34.62,34.74,52946.54630287048,17.5636,17.5686,17.4878,17.5484,52946.5463
2007-11-05 12:30:00,34.74,34.79,34.68,34.79,47367.88720965615,17.5484,17.5737,17.5181,17.5737,47367.8872
2007-11-05 12:40:00,34.79,34.79,34.73,34.75,20488.89339689624,17.5737,17.5737,17.5433,17.5535,20488.8934
2007-11-05 12:50:00,34.75,34.76,34.69,34.75,36717.71984988335,17.5535,17.5585,17.5231,17.5535,36717.7198
2007-11-05 13:00:00,34.74,34.8,34.69,34.69,30429.04959935085,17.5484,17.5787,17.5231,17.5231,30429.0496
2007-11-05 13:10:00,34.68,34.75,34.66,34.67,19373.161578253374,17.5181,17.5535,17.508,17.513,19373.1616
2007-11-05 13:20:00,34.67,34.68,34.64,34.66,30226.189268688508,17.513,17.5181,17.4979,17.508,30226.1893
2007-11-05 13:30:00,34.66,34.69,34.64,34.67,36210.56902322751,17.508,17.5231,17.4979,17.513,36210.569
2007-11-05 13:40:00,34.68,34.69,34.6,34.6,43310.68059640937,17.5181,17.5231,17.4777,17.4777,43310.6806
2007-11-05 13:50:00,34.6,34.65,34.59,34.62,40166.34547114312,17.4777,17.5029,17.4726,17.4878,40166.3455
2007-11-05 14:00:00,34.63,34.68,34.61,34.66,75261.18267572776,17.4928,17.5181,17.4827,17.508,75261.1827
2007-11-05 14:10:00,34.67,34.74,34.65,34.66,47469.31737498733,17.513,17.5484,17.5029,17.508,47469.3174
2007-11-05 14:20:00,34.65,34.68,34.59,34.63,37529.16117253271,17.5029,17.5181,17.4726,17.4928,37529.1612
2007-11-05 14:30:00,34.63,34.71,34.59,34.7,62582.41200933157,17.4928,17.5332,17.4726,17.5282,62582.412
2007-11-05 14:40:00,34.69,34.69,34.57,34.64,56293.74175879906,17.5231,17.5231,17.4625,17.4979,56293.7418
2007-11-05 14:50:00,34.63,34.69,34.63,34.64,38036.31199918856,17.4928,17.5231,17.4928,17.4979,38036.312
2007-11-05 15:00:00,34.65,34.95,34.63,34.88,61770.970686682216,17.5029,17.6545,17.4928,17.6191,61770.9707
2007-11-05 15:10:00,34.87,34.92,34.78,34.85,53149.40663353281,17.6141,17.6393,17.5686,17.604,53149.4066
2007-11-05 15:20:00,34.85,34.97,34.8,34.92,115224.66781620854,17.604,17.6646,17.5787,17.6393,115224.6678
2007-11-05 15:30:00,34.93,35.07,34.91,34.96,70392.53473983162,17.6444,17.7151,17.6343,17.6595,70392.5347
2007-11-05 15:40:00,34.98,34.98,34.81,34.81,85404.19920884472,17.6696,17.6696,17.5838,17.5838,85404.1992
2007-11-05 15:50:00,34.83,34.93,34.78,34.85,139973.62815701388,17.5939,17.6444,17.5686,17.604,139973.6282
2007-11-06 09:30:00,34.93,35.24,34.93,35.11,69378.23308651993,17.6444,17.801,17.6444,17.7353,69378.2331
2007-11-06 09:40:00,35.1,35.19,34.93,34.94,63698.14382797444,17.7302,17.7757,17.6444,17.6494,63698.1438
2007-11-06 09:50:00,34.94,34.95,34.74,34.78,62480.98184400041,17.6494,17.6545,17.5484,17.5686,62480.9818
2007-11-06 10:00:00,34.77,34.77,34.6,34.66,109443.14839233187,17.5636,17.5636,17.4777,17.508,109443.1484
2007-11-06 10:10:00,34.66,34.73,34.56,34.57,67958.21077188356,17.508,17.5433,17.4575,17.4625,67958.2108
2007-11-06 10:20:00,34.57,34.57,34.38,34.48,170504.10792169592,17.4625,17.4625,17.3666,17.4171,170504.1079
2007-11-06 10:30:00,34.49,34.5,34.37,34.48,83984.17689420834,17.4221,17.4272,17.3615,17.4171,83984.1769
2007-11-06 10:40:00,34.47,34.47,34.33,34.33,73029.71903844204,17.412,17.412,17.3413,17.3413,73029.719
2007-11-06 10:50:00,34.33,34.45,34.27,34.44,113804.64550157216,17.3413,17.4019,17.311,17.3969,113804.6455
2007-11-06 11:00:00,34.44,34.47,34.34,34.39,68059.64093721473,17.3969,17.412,17.3463,17.3716,68059.6409
2007-11-06 11:10:00,34.39,34.41,34.36,34.4,49903.64134293539,17.3716,17.3817,17.3564,17.3767,49903.6413
2007-11-06 11:20:00,34.39,34.42,34.34,34.35,40572.06613246779,17.3716,17.3868,17.3463,17.3514,40572.0661
2007-11-06 11:30:00,34.36,34.4,34.27,34.4,69682.52358251344,17.3564,17.3767,17.311,17.3767,69682.5236
2007-11-06 11:40:00,34.41,34.43,34.36,34.39,42904.95993508469,17.3817,17.3918,17.3564,17.3716,42904.9599
2007-11-06 11:50:00,34.38,34.54,34.37,34.52,83172.73557155898,17.3666,17.4474,17.3615,17.4373,83172.7356
2007-11-06 12:00:00,34.52,34.52,34.46,34.47,73029.71903844204,17.4373,17.4373,17.407,17.412,73029.719
2007-11-06 12:10:00,34.49,34.52,34.46,34.52,35094.83720458464,17.4221,17.4373,17.407,17.4373,35094.8372
2007-11-06 12:20:00,34.52,34.54,34.47,34.51,43209.2504310782,17.4373,17.4474,17.412,17.4322,43209.2504
2007-11-06 12:30:00,34.51,34.53,34.5,34.53,107414.5450857085,17.4322,17.4423,17.4272,17.4423,107414.5451
2007-11-06 12:40:00,34.53,34.53,34.45,34.47,86012.78020083172,17.4423,17.4423,17.4019,17.412,86012.7802
2007-11-06 12:50:00,34.47,34.54,34.47,34.5,48483.61902829901,17.412,17.4474,17.412,17.4272,48483.619
2007-11-06 13:00:00,34.51,34.53,34.47,34.51,43919.26158839639,17.4322,17.4423,17.412,17.4322,43919.2616
2007-11-06 13:10:00,34.52,34.53,34.5,34.52,54670.85911350035,17.4373,17.4423,17.4272,17.4373,54670.8591
2007-11-06 13:20:00,34.51,34.55,34.5,34.54,63393.85333198093,17.4322,17.4524,17.4272,17.4474,63393.8533
2007-11-06 13:30:00,34.53,34.54,34.51,34.52,39862.05497514961,17.4423,17.4474,17.4322,17.4373,39862.055
2007-11-06 13:40:00,34.53,34.53,34.49,34.53,48483.61902829901,17.4423,17.4423,17.4221,17.4423,48483.619
2007-11-06 13:50:00,34.52,34.55,34.52,34.53,57206.61324677959,17.4373,17.4524,17.4373,17.4423,57206.6132
2007-11-06 14:00:00,34.53,34.53,34.45,34.49,89258.54549142915,17.4423,17.4423,17.4019,17.4221,89258.5455
2007-11-06 14:10:00,34.5,34.58,34.49,34.58,73334.00953443554,17.4272,17.4676,17.4221,17.4676,73334.0095
2007-11-06 14:20:00,34.59,34.66,34.52,34.62,46150.72522568212,17.4726,17.508,17.4373,17.4878,46150.7252
2007-11-06 14:30:00,34.62,34.72,34.59,34.67,61466.68019068871,17.4878,17.5383,17.4726,17.513,61466.6802
2007-11-06 14:40:00,34.68,34.7,34.63,34.65,50715.08266558475,17.5181,17.5282,17.4928,17.5029,50715.0827
2007-11-06 14:50:00,34.65,34.72,34.63,34.68,43107.82026574703,17.5029,17.5383,17.4928,17.5181,43107.8203
2007-11-06 15:00:00,34.68,34.71,34.65,34.65,57308.04341211076,17.5181,17.5332,17.5029,17.5029,57308.0434
2007-11-06 15:10:00,34.65,34.72,34.64,34.72,67653.92027589005,17.5029,17.5383,17.4979,17.5383,67653.9203
2007-11-06 15:20:00,34.73,34.8,34.69,34.76,138452.17567704635,17.5433,17.5787,17.5231,17.5585,138452.1757
2007-11-06 15:30:00,34.76,34.77,34.72,34.72,80738.41160361092,17.5585,17.5636,17.5383,17.5383,80738.4116
2007-11-06 15:40:00,34.72,34.88,34.72,34.88,150420.93518612435,17.5383,17.6191,17.5383,17.6191,150420.9352
2007-11-06 15:50:00,34.87,34.95,34.85,34.95,182371.4372654428,17.6141,17.6545,17.604,17.6545,182371.4373
2007-11-07 09:30:00,34.35,34.94,34.35,34.53,45542.1442336951,17.3514,17.6494,17.3514,17.4423,45542.1442
2007-11-07 09:40:00,34.56,34.6,34.39,34.53,59235.216553402985,17.4575,17.4777,17.3716,17.4423,59235.2166
2007-11-07 09:50:00,34.51,34.59,34.43,34.47,54569.42894816919,17.4322,17.4726,17.3918,17.412,54569.4289
2007-11-07 10:00:00,34.46,34.56,34.45,34.5,87432.8025154681,17.407,17.4575,17.4019,17.4272,87432.8025
2007-11-07 10:10:00,34.49,34.52,34.4,34.5,62379.55167866924,17.4221,17.4373,17.3767,17.4272,62379.5517
2007-11-07 10:20:00,34.5,34.52,34.37,34.41,60858.0991987017,17.4272,17.4373,17.3615,17.3817,60858.0992
2007-11-07 10:30:00,34.42,34.5,34.3,34.33,74956.89217973425,17.3868,17.4272,17.3261,17.3413,74956.8922
2007-11-07 10:40:00,34.33,34.41,34.32,34.41,34993.40703925347,17.3413,17.3817,17.3362,17.3817,34993.407
2007-11-07 10:50:00,34.4,34.49,34.25,34.25,79318.38928897455,17.3767,17.4221,17.3009,17.3009,79318.3893
2007-11-07 11:00:00,34.24,34.34,34.2,34.31,70291.10457450045,17.2958,17.3463,17.2756,17.3312,70291.1046
2007-11-07 11:10:00,34.31,34.37,34.27,34.36,36920.580180545694,17.3312,17.3615,17.311,17.3564,36920.5802
2007-11-07 11:20:00,34.37,34.37,34.3,34.33,53859.417790851,17.3615,17.3615,17.3261,17.3413,53859.4178
2007-11-07 11:30:00,34.33,34.37,34.31,34.37,37427.73100720154,17.3413,17.3615,17.3312,17.3615,37427.731
2007-11-07 11:40:00,34.37,34.4,34.31,34.33,52946.54630287048,17.3615,17.3767,17.3312,17.3413,52946.5463
2007-11-07 11:50:00,34.34,34.44,34.34,34.4,51932.24464955878,17.3463,17.3969,17.3463,17.3767,51932.2446
2007-11-07 12:00:00,34.4,34.4,34.26,34.28,56598.032254792575,17.3767,17.3767,17.3059,17.316,56598.0323
2007-11-07 12:10:00,34.29,34.3,34.12,34.12,107110.25458971498,17.3211,17.3261,17.2352,17.2352,107110.2546
2007-11-07 12:20:00,34.12,34.29,34.06,34.24,53352.26696419515,17.2352,17.3211,17.2049,17.2958,53352.267
2007-11-07 12:30:00,34.22,34.24,34.14,34.2,56902.32275078609,17.2857,17.2958,17.2453,17.2756,56902.3228
2007-11-07 12:40:00,34.21,34.24,34.08,34.09,48889.339689623695,17.2807,17.2958,17.215,17.2201,48889.3397
2007-11-07 12:50:00,34.07,34.14,34.02,34.09,55279.440105487374,17.21,17.2453,17.1847,17.2201,55279.4401
2007-11-07 13:00:00,34.08,34.2,34.06,34.15,51120.80332690942,17.215,17.2756,17.2049,17.2504,51120.8033
2007-11-07 13:10:00,34.15,34.2,33.96,33.99,115123.23765087736,17.2504,17.2756,17.1544,17.1695,115123.2377
2007-11-07 13:20:00,33.98,34.05,33.9,34.01,80839.84176894209,17.1645,17.1999,17.1241,17.1797,80839.8418
2007-11-07 13:30:00,34.03,34.34,34.0,34.23,88041.38350745512,17.1898,17.3463,17.1746,17.2908,88041.3835
2007-11-07 13:40:00,34.23,34.35,34.22,34.3,50410.79216959124,17.2908,17.3514,17.2857,17.3261,50410.7922
2007-11-07 13:50:00,34.31,34.48,34.31,34.42,60756.66903337053,17.3312,17.4171,17.3312,17.3868,60756.669
2007-11-07 14:00:00,34.41,34.41,34.3,34.32,43412.11076174054,17.3817,17.3817,17.3261,17.3362,43412.1108
2007-11-07 14:10:00,34.32,34.49,34.29,34.43,37022.010345876864,17.3362,17.4221,17.3211,17.3918,37022.0103
2007-11-07 14:20:00,34.43,34.59,34.41,34.59,58423.77523075363,17.3918,17.4726,17.3817,17.4726,58423.7752
2007-11-07 14:30:00,34.57,34.61,34.49,34.5,59235.216553402985,17.4625,17.4827,17.4221,17.4272,59235.2166
2007-11-07 14:40:00,34.51,34.58,34.42,34.44,59945.22771072117,17.4322,17.4676,17.3868,17.3969,59945.2277
2007-11-07 14:50:00,34.44,34.48,34.13,34.24,109848.86905365656,17.3969,17.4171,17.2403,17.2958,109848.8691
2007-11-07 15:00:00,34.24,34.29,34.12,34.26,89157.11532609798,17.2958,17.3211,17.2352,17.3059,89157.1153
2007-11-07 15:10:00,34.26,34.31,34.13,34.14,55685.16076681205,17.3059,17.3312,17.2403,17.2453,55685.1608
2007-11-07 15:20:00,34.14,34.19,33.94,33.95,104675.93062176692,17.2453,17.2706,17.1443,17.1493,104675.9306
2007-11-07 15:30:00,33.95,34.03,33.83,33.84,115326.09798153971,17.1493,17.1898,17.0887,17.0938,115326.098
2007-11-07 15:40:00,33.84,33.96,33.81,33.91,159752.51039659194,17.0938,17.1544,17.0786,17.1291,159752.5104
2007-11-07 15:50:00,33.91,33.92,33.71,33.73,296480.3732630084,17.1291,17.1342,17.0281,17.0382,296480.3733
2007-11-08 09:30:00,33.65,33.77,33.52,33.52,170504.10792169592,16.9978,17.0584,16.9321,16.9321,170504.1079
2007-11-08 09:40:00,33.53,33.53,33.27,33.32,190790.1409879298,16.9372,16.9372,16.8059,16.8311,190790.141
2007-11-08 09:50:00,33.32,33.4,33.23,33.3,122527.63972005274,16.8311,16.8715,16.7856,16.821,122527.6397
2007-11-08 10:00:00,33.28,33.29,33.03,33.21,184197.18024140372,16.8109,16.816,16.6846,16.7755,184197.1802
2007-11-08 10:10:00,33.21,33.34,33.15,33.24,111674.6120296176,16.7755,16.8412,16.7452,16.7907,111674.612
2007-11-08 10:20:00,33.23,33.39,33.21,33.23,108530.27690435135,16.7856,16.8665,16.7755,16.7856,108530.2769
2007-11-08 10:30:00,33.22,33.22,33.06,33.1,116441.82980018258,16.7806,16.7806,16.6998,16.72,116441.8298
2007-11-08 10:40:00,33.1,33.16,33.07,33.14,93315.75210467594,16.72,16.7503,16.7048,16.7402,93315.7521
2007-11-08 10:50:00,33.14,33.38,33.12,33.38,78608.37813165635,16.7402,16.8614,16.7301,16.8614,78608.3781
2007-11-08 11:00:00,33.39,33.4,33.26,33.29,87838.52317679278,16.8665,16.8715,16.8008,16.816,87838.5232
2007-11-08 11:10:00,33.31,33.31,33.14,33.14,77594.07647834466,16.8261,16.8261,16.7402,16.7402,77594.0765
2007-11-08 11:20:00,33.14,33.17,33.07,33.15,78709.80829698752,16.7402,16.7553,16.7048,16.7452,78709.8083
2007-11-08 11:30:00,33.15,33.17,33.07,33.12,104371.6401257734,16.7452,16.7553,16.7048,16.7301,104371.6401
2007-11-08 11:40:00,33.11,33.22,33.07,33.13,61669.54052135105,16.725,16.7806,16.7048,16.7351,61669.5405
2007-11-08 11:50:00,33.11,33.15,33.06,33.12,65726.74713459783,16.725,16.7452,16.6998,16.7301,65726.7471
2007-11-08 12:00:00,33.12,33.24,33.08,33.14,115427.52814687089,16.7301,16.7907,16.7099,16.7402,115427.5281
2007-11-08 12:10:00,33.13,33.21,33.07,33.1,108327.416573689,16.7351,16.7755,16.7048,16.72,108327.4166
2007-11-08 12:20:00,33.1,33.26,33.07,33.22,100923.01450451365,16.72,16.8008,16.7048,16.7806,100923.0145
2007-11-08 12:30:00,33.24,33.33,33.17,33.24,146972.30956486458,16.7907,16.8362,16.7553,16.7907,146972.3096
2007-11-08 12:40:00,33.24,33.31,33.12,33.13,179632.82280150117,16.7907,16.8261,16.7301,16.7351,179632.8228
2007-11-08 12:50:00,33.13,33.19,33.1,33.15,108225.98640835784,16.7351,16.7654,16.72,16.7452,108225.9864
2007-11-08 13:00:00,33.15,33.17,33.08,33.13,98082.9698752409,16.7452,16.7553,16.7099,16.7351,98082.9699
2007-11-08 13:10:00,33.13,33.19,33.06,33.16,109341.7182270007,16.7351,16.7654,16.6998,16.7503,109341.7182
2007-11-08 13:20:00,33.16,33.3,33.12,33.22,101531.59549650064,16.7503,16.821,16.7301,16.7806,101531.5955
2007-11-08 13:30:00,33.22,33.39,33.21,33.32,108327.416573689,16.7806,16.8665,16.7755,16.8311,108327.4166
2007-11-08 13:40:00,33.34,33.37,33.24,33.27,107211.68475504615,16.8412,16.8564,16.7907,16.8059,107211.6848
2007-11-08 13:50:00,33.28,33.44,33.27,33.44,90577.13764073436,16.8109,16.8917,16.8059,16.8917,90577.1376
2007-11-08 14:00:00,33.44,33.45,33.25,33.25,98590.12070189674,16.8917,16.8968,16.7957,16.7957,98590.1207
2007-11-08 14:10:00,33.25,33.29,33.16,33.23,64813.87564661731,16.7957,16.816,16.7503,16.7856,64813.8756
2007-11-08 14:20:00,33.23,33.23,33.11,33.21,77289.78598235115,16.7856,16.7856,16.725,16.7755,77289.786
2007-11-08 14:30:00,33.22,33.42,33.21,33.31,137336.44385840348,16.7806,16.8816,16.7755,16.8261,137336.4439
2007-11-08 14:40:00,33.3,33.43,33.3,33.42,90374.27731007202,16.821,16.8867,16.821,16.8816,90374.2773
2007-11-08 14:50:00,33.42,33.46,33.28,33.46,115123.23765087736,16.8816,16.9018,16.8109,16.9018,115123.2377
2007-11-08 15:00:00,33.46,33.56,33.39,33.46,147073.73973019575,16.9018,16.9523,16.8665,16.9018,147073.7397
2007-11-08 15:10:00,33.46,33.62,33.4,33.62,143422.25377827365,16.9018,16.9826,16.8715,16.9826,143422.2538
2007-11-08 15:20:00,33.63,33.94,33.62,33.9,269702.80961557967,16.9877,17.1443,16.9826,17.1241,269702.8096
2007-11-08 15:30:00,33.9,33.94,33.8,33.91,161679.68353788418,17.1241,17.1443,17.0736,17.1291,161679.6835
2007-11-08 15:40:00,33.91,34.21,33.9,34.21,211481.8947154884,17.1291,17.2807,17.1241,17.2807,211481.8947
2007-11-08 15:50:00,34.21,34.25,34.03,34.04,233695.1009230145,17.2807,17.3009,17.1898,17.1948,233695.1009
2007-11-09 09:30:00,33.69,33.81,33.45,33.48,51526.5239882341,17.018,17.0786,16.8968,16.9119,51526.524
2007-11-09 09:40:00,33.51,33.62,33.41,33.58,62379.55167866924,16.9271,16.9826,16.8766,16.9624,62379.5517
2007-11-09 09:50:00,33.57,33.6,33.42,33.45,39152.04381783142,16.9574,16.9725,16.8816,16.8968,39152.0438
2007-11-09 10:00:00,33.46,33.63,33.33,33.55,58423.77523075363,16.9018,16.9877,16.8362,16.9473,58423.7752
2007-11-09 10:10:00,33.54,33.71,33.44,33.71,30429.04959935085,16.9422,17.0281,16.8917,17.0281,30429.0496
2007-11-09 10:20:00,33.72,33.79,33.57,33.61,50005.07150826656,17.0332,17.0685,16.9574,16.9776,50005.0715
2007-11-09 10:30:00,33.64,33.68,33.54,33.68,18257.42975961051,16.9928,17.013,16.9422,17.013,18257.4298
2007-11-09 10:40:00,33.7,33.71,33.42,33.49,33066.233897961254,17.0231,17.0281,16.8816,16.917,33066.2339
2007-11-09 10:50:00,33.48,33.6,33.45,33.6,45846.43472968861,16.9119,16.9725,16.8968,16.9725,45846.4347
2007-11-09 11:00:00,33.59,33.68,33.47,33.49,64509.5851506238,16.9675,17.013,16.9069,16.917,64509.5852
2007-11-09 11:10:00,33.48,33.6,33.43,33.59,66233.89796125368,16.9119,16.9725,16.8867,16.9675,66233.898
2007-11-09 11:20:00,33.6,33.75,33.58,33.66,36413.42935388985,16.9725,17.0483,16.9624,17.0029,36413.4294
2007-11-09 11:30:00,33.65,33.82,33.63,33.67,27791.86530074044,16.9978,17.0837,16.9877,17.0079,27791.8653
2007-11-09 11:40:00,33.67,33.91,33.67,33.85,48280.75869763668,17.0079,17.1291,17.0079,17.0988,48280.7587
2007-11-09 11:50:00,33.84,34.02,33.84,33.99,57815.194238766606,17.0938,17.1847,17.0938,17.1695,57815.1942
2007-11-09 12:00:00,33.99,34.01,33.88,33.91,47367.88720965615,17.1695,17.1797,17.114,17.1291,47367.8872
2007-11-09 12:10:00,33.92,34.0,33.82,33.89,38137.742164519725,17.1342,17.1746,17.0837,17.119,38137.7422
2007-11-09 12:20:00,33.89,33.96,33.88,33.91,17344.558271629983,17.119,17.1544,17.114,17.1291,17344.5583
2007-11-09 12:30:00,33.91,34.1,33.85,34.07,69073.94259052642,17.1291,17.2251,17.0988,17.21,69073.9426
2007-11-09 12:40:00,34.06,34.29,34.04,34.04,63190.9930013186,17.2049,17.3211,17.1948,17.1948,63190.993
2007-11-09 12:50:00,34.04,34.04,33.87,33.87,32153.362409980728,17.1948,17.1948,17.1089,17.1089,32153.3624
2007-11-09 13:00:00,33.88,33.9,33.76,33.81,23328.938026168984,17.114,17.1241,17.0534,17.0786,23328.938
2007-11-09 13:10:00,33.79,33.9,33.75,33.88,27487.57480474693,17.0685,17.1241,17.0483,17.114,27487.5748
2007-11-09 13:20:00,33.88,33.92,33.82,33.86,22517.496703519628,17.114,17.1342,17.0837,17.1039,22517.4967
2007-11-09 13:30:00,33.89,33.95,33.8,33.91,18764.580586266355,17.119,17.1493,17.0736,17.1291,18764.5806
2007-11-09 13:40:00,33.89,33.98,33.84,33.91,22618.926868850795,17.119,17.1645,17.0938,17.1291,22618.9269
2007-11-09 13:50:00,33.91,33.91,33.87,33.9,17344.558271629983,17.1291,17.1291,17.1089,17.1241,17344.5583
2007-11-09 14:00:00,33.9,34.06,33.84,33.98,42702.09960442236,17.1241,17.2049,17.0938,17.1645,42702.0996
2007-11-09 14:10:00,33.99,34.15,33.94,34.14,50106.501673597726,17.1695,17.2504,17.1443,17.2453,50106.5017
2007-11-09 14:20:00,34.13,34.17,34.0,34.09,90982.85830205904,17.2403,17.2605,17.1746,17.2201,90982.8583
2007-11-09 14:30:00,34.09,34.14,34.02,34.14,30023.32893802617,17.2201,17.2453,17.1847,17.2453,30023.3289
2007-11-09 14:40:00,34.12,34.26,34.11,34.15,45947.86489501978,17.2352,17.3059,17.2302,17.2504,45947.8649
2007-11-09 14:50:00,34.17,34.2,34.06,34.1,47063.59671366264,17.2605,17.2756,17.2049,17.2251,47063.5967
2007-11-09 15:00:00,34.1,34.14,34.01,34.07,52946.54630287048,17.2251,17.2453,17.1797,17.21,52946.5463
2007-11-09 15:10:00,34.06,34.13,34.01,34.1,51222.23349224059,17.2049,17.2403,17.1797,17.2251,51222.2335
2007-11-09 15:20:00,34.09,34.26,34.09,34.16,80636.98143827975,17.2201,17.3059,17.2201,17.2554,80636.9814
2007-11-09 15:30:00,34.16,34.17,33.95,33.98,65828.177299929,17.2554,17.2605,17.1493,17.1645,65828.1773
2007-11-09 15:40:00,33.99,34.01,33.83,33.88,143625.114108936,17.1695,17.1797,17.0887,17.114,143625.1141
2007-11-09 15:50:00,33.87,33.93,33.72,33.72,181154.2752814687,17.1089,17.1392,17.0332,17.0332,181154.2753
2007-11-12 09:30:00,33.54,33.86,33.54,33.57,67451.05994522771,16.9422,17.1039,16.9422,16.9574,67451.0599
2007-11-12 09:40:00,33.57,33.91,33.54,33.79,85404.19920884472,16.9574,17.1291,16.9422,17.0685,85404.1992
2007-11-12 09:50:00,33.79,33.79,33.61,33.67,62785.27233999391,17.0685,17.0685,16.9776,17.0079,62785.2723
2007-11-12 10:00:00,33.67,33.67,33.43,33.44,83172.73557155898,17.0079,17.0079,16.8867,16.8917,83172.7356
2007-11-12 10:10:00,33.44,33.45,33.32,33.4,88852.82483010448,16.8917,16.8968,16.8311,16.8715,88852.8248
2007-11-12 10:20:00,33.4,33.58,33.38,33.57,78202.65747033167,16.8715,16.9624,16.8614,16.9574,78202.6575
2007-11-12 10:30:00,33.58,33.63,33.51,33.61,67755.35044122122,16.9624,16.9877,16.9271,16.9776,67755.3504
2007-11-12 10:40:00,33.61,33.81,33.56,33.69,107921.69591236432,16.9776,17.0786,16.9523,17.018,107921.6959
2007-11-12 10:50:00,33.68,33.74,33.64,33.73,34689.11654325997,17.013,17.0433,16.9928,17.0382,34689.1165
2007-11-12 11:00:00,33.73,33.8,33.7,33.76,46657.87605233797,17.0382,17.0736,17.0231,17.0534,46657.8761
2007-11-12 11:10:00,33.75,33.88,33.75,33.84,48280.75869763668,17.0483,17.114,17.0483,17.0938,48280.7587
2007-11-12 11:20:00,33.86,33.91,33.74,33.84,96460.0872299422,17.1039,17.1291,17.0433,17.0938,96460.0872
2007-11-12 11:30:00,33.84,33.84,33.6,33.63,60756.66903337053,17.0938,17.0938,16.9725,16.9877,60756.669
2007-11-12 11:40:00,33.62,33.64,33.55,33.58,66639.61862257836,16.9826,16.9928,16.9473,16.9624,66639.6186
2007-11-12 11:50:00,33.6,33.6,33.51,33.55,28704.73678872097,16.9725,16.9725,16.9271,16.9473,28704.7368
2007-11-12 12:00:00,33.56,33.66,33.56,33.66,39862.05497514961,16.9523,17.0029,16.9523,17.0029,39862.055
2007-11-12 12:10:00,33.66,33.71,33.6,33.67,33573.3847246171,17.0029,17.0281,16.9725,17.0079,33573.3847
2007-11-12 12:20:00,33.68,33.73,33.67,33.73,29617.60827670149,17.013,17.0382,17.0079,17.0382,29617.6083
2007-11-12 12:30:00,33.73,33.79,33.72,33.74,29110.457450045644,17.0382,17.0685,17.0332,17.0433,29110.4575
2007-11-12 12:40:00,33.75,33.75,33.68,33.68,55380.87027081855,17.0483,17.0483,17.013,17.013,55380.8703
2007-11-12 12:50:00,33.68,33.69,33.57,33.58,42296.37894309768,17.013,17.018,16.9574,16.9624,42296.3789
2007-11-12 13:00:00,33.58,33.66,33.56,33.57,33979.10538594178,16.9624,17.0029,16.9523,16.9574,33979.1054
2007-11-12 13:10:00,33.56,33.61,33.5,33.61,31544.781417993712,16.9523,16.9776,16.922,16.9776,31544.7814
2007-11-12 13:20:00,33.61,33.62,33.56,33.57,27589.004970078106,16.9776,16.9826,16.9523,16.9574,27589.005
2007-11-12 13:30:00,33.58,33.58,33.44,33.44,87331.37235013692,16.9624,16.9624,16.8917,16.8917,87331.3724
2007-11-12 13:40:00,33.44,33.45,33.38,33.41,46962.16654833147,16.8917,16.8968,16.8614,16.8766,46962.1665
2007-11-12 13:50:00,33.41,33.46,33.35,33.43,37732.02150319505,16.8766,16.9018,16.8463,16.8867,37732.0215
2007-11-12 14:00:00,33.42,33.44,33.34,33.34,39760.62480981844,16.8816,16.8917,16.8412,16.8412,39760.6248
2007-11-12 14:10:00,33.35,33.37,33.23,33.26,116137.53930418906,16.8463,16.8564,16.7856,16.8008,116137.5393
2007-11-12 14:20:00,33.26,33.43,33.23,33.34,157622.4769246374,16.8008,16.8867,16.7856,16.8412,157622.4769
2007-11-12 14:30:00,33.34,33.62,33.34,33.57,90678.56780606552,16.8412,16.9826,16.8412,16.9574,90678.5678
2007-11-12 14:40:00,33.58,33.67,33.58,33.63,61568.11035601988,16.9624,17.0079,16.9624,16.9877,61568.1104
2007-11-12 14:50:00,33.63,33.64,33.57,33.59,51932.24464955878,16.9877,16.9928,16.9574,16.9675,51932.2446
2007-11-12 15:00:00,33.58,33.59,33.46,33.5,105284.51161375392,16.9624,16.9675,16.9018,16.922,105284.5116
2007-11-12 15:10:00,33.51,33.55,33.46,33.48,69073.94259052642,16.9271,16.9473,16.9018,16.9119,69073.9426
2007-11-12 15:20:00,33.47,33.51,33.37,33.37,132366.3657571762,16.9069,16.9271,16.8564,16.8564,132366.3658
2007-11-12 15:30:00,33.37,33.53,33.36,33.52,143016.533116949,16.8564,16.9372,16.8513,16.9321,143016.5331
2007-11-12 15:40:00,33.52,33.53,33.34,33.4,221219.19058728067,16.9321,16.9372,16.8412,16.8715,221219.1906
2007-11-12 15:50:00,33.38,33.38,33.21,33.22,221016.3302566184,16.8614,16.8614,16.7755,16.7806,221016.3303
2007-11-13 09:30:00,33.51,34.05,33.4,33.91,72421.13804645502,16.9271,17.1999,16.8715,17.1291,72421.138
2007-11-13 09:40:00,33.85,34.06,33.71,33.75,45237.85373770159,17.0988,17.2049,17.0281,17.0483,45237.8537
2007-11-13 09:50:00,33.74,33.76,33.61,33.65,27589.004970078106,17.0433,17.0534,16.9776,16.9978,27589.005
2007-11-13 10:00:00,33.64,33.83,33.63,33.75,35601.98803124049,16.9928,17.0887,16.9877,17.0483,35601.988
2007-11-13 10:10:00,33.75,33.88,33.67,33.84,40673.49629779896,17.0483,17.114,17.0079,17.0938,40673.4963
2007-11-13 10:20:00,33.83,33.89,33.77,33.89,41383.50745511715,17.0887,17.119,17.0584,17.119,41383.5075
2007-11-13 10:30:00,33.87,33.89,33.59,33.6,57916.624404097776,17.1089,17.119,16.9675,16.9725,57916.6244
2007-11-13 10:40:00,33.6,33.66,33.58,33.64,42296.37894309768,16.9725,17.0029,16.9624,16.9928,42296.3789
2007-11-13 10:50:00,33.65,33.8,33.58,33.66,42904.95993508469,16.9978,17.0736,16.9624,17.0029,42904.9599
2007-11-13 11:00:00,33.67,33.77,33.66,33.74,43006.39010041586,17.0079,17.0584,17.0029,17.0433,43006.3901
2007-11-13 11:10:00,33.74,33.74,33.53,33.58,62988.132670656254,17.0433,17.0433,16.9372,16.9624,62988.1327
2007-11-13 11:20:00,33.59,33.83,33.57,33.81,41383.50745511715,16.9675,17.0887,16.9574,17.0786,41383.5075
2007-11-13 11:30:00,33.82,33.94,33.79,33.92,66335.32812658485,17.0837,17.1443,17.0685,17.1342,66335.3281
2007-11-13 11:40:00,33.92,33.99,33.82,33.85,55076.57977482503,17.1342,17.1695,17.0837,17.0988,55076.5798
2007-11-13 11:50:00,33.87,33.88,33.69,33.7,35601.98803124049,17.1089,17.114,17.018,17.0231,35601.988
2007-11-13 12:00:00,33.69,33.69,33.6,33.66,57815.194238766606,17.018,17.018,16.9725,17.0029,57815.1942
2007-11-13 12:10:00,33.65,33.67,33.59,33.62,33674.81488994827,16.9978,17.0079,16.9675,16.9826,33674.8149
2007-11-13 12:20:00,33.61,33.65,33.6,33.63,36413.42935388985,16.9776,16.9978,16.9725,16.9877,36413.4294
2007-11-13 12:30:00,33.64,33.64,33.56,33.63,41282.07728978599,16.9928,16.9928,16.9523,16.9877,41282.0773
2007-11-13 12:40:00,33.63,33.66,33.56,33.56,31037.630591337864,16.9877,17.0029,16.9523,16.9523,31037.6306
2007-11-13 12:50:00,33.57,33.62,33.46,33.52,69175.37275585759,16.9574,16.9826,16.9018,16.9321,69175.3728
2007-11-13 13:00:00,33.52,33.52,33.47,33.5,25053.250836798863,16.9321,16.9321,16.9069,16.922,25053.2508
2007-11-13 13:10:00,33.5,33.52,33.48,33.48,29313.31778070798,16.922,16.9321,16.9119,16.9119,29313.3178
2007-11-13 13:20:00,33.48,33.48,33.42,33.48,69783.95374784461,16.9119,16.9119,16.8816,16.9119,69783.9537
2007-11-13 13:30:00,33.47,33.52,33.47,33.52,29516.17811137032,16.9069,16.9321,16.9069,16.9321,29516.1781
2007-11-13 13:40:00,33.51,33.63,33.5,33.63,52540.825641545794,16.9271,16.9877,16.922,16.9877,52540.8256
2007-11-13 13:50:00,33.63,33.67,33.49,33.51,49396.49051627954,16.9877,17.0079,16.917,16.9271,49396.4905
2007-11-13 14:00:00,33.51,33.53,33.42,33.44,52743.685972208135,16.9271,16.9372,16.8816,16.8917,52743.686
2007-11-13 14:10:00,33.43,33.7,33.42,33.63,51120.80332690942,16.8867,17.0231,16.8816,16.9877,51120.8033
2007-11-13 14:20:00,33.64,33.69,33.56,33.56,39456.33431382493,16.9928,17.018,16.9523,16.9523,39456.3343
2007-11-13 14:30:00,33.55,33.68,33.54,33.67,54163.70828684451,16.9473,17.013,16.9422,17.0079,54163.7083
2007-11-13 14:40:00,33.66,33.69,33.65,33.69,27386.14463941576,17.0029,17.018,16.9978,17.018,27386.1446
2007-11-13 14:50:00,33.69,33.73,33.68,33.7,28299.016127396288,17.018,17.0382,17.013,17.0231,28299.0161
2007-11-13 15:00:00,33.7,33.94,33.7,33.93,93214.32193934477,17.0231,17.1443,17.0231,17.1392,93214.3219
2007-11-13 15:10:00,33.92,33.99,33.79,33.86,63495.2834973121,17.1342,17.1695,17.0685,17.1039,63495.2835
2007-11-13 15:20:00,33.86,33.87,33.78,33.8,38644.89299117558,17.1039,17.1089,17.0635,17.0736,38644.893
2007-11-13 15:30:00,33.8,33.97,33.76,33.96,73638.30003042905,17.0736,17.1594,17.0534,17.1544,73638.3
2007-11-13 15:40:00,33.96,34.04,33.96,34.03,126381.9860026372,17.1544,17.1948,17.1544,17.1898,126381.986
2007-11-13 15:50:00,34.03,34.07,33.98,34.03,290901.7141697941,17.1898,17.21,17.1645,17.1898,290901.7142
2007-11-14 09:30:00,34.45,34.75,34.34,34.57,226290.6988538392,17.528,17.6807,17.4721,17.5891,226290.6989
2007-11-14 09:40:00,34.56,34.58,34.31,34.31,163505.42651384522,17.584,17.5942,17.4568,17.4568,163505.4265
2007-11-14 09:50:00,34.3,34.5,34.17,34.46,170098.38726037124,17.4517,17.5535,17.3856,17.5331,170098.3873
2007-11-14 10:00:00,34.47,34.47,34.15,34.16,127193.42732528654,17.5382,17.5382,17.3754,17.3805,127193.4273
2007-11-14 10:10:00,34.15,34.48,34.12,34.45,74449.74135307841,17.3754,17.5433,17.3601,17.528,74449.7414
2007-11-14 10:20:00,34.47,34.5,34.2,34.25,84389.89755553301,17.5382,17.5535,17.4008,17.4263,84389.8976
2007-11-14 10:30:00,34.25,34.33,34.11,34.33,62176.6913480069,17.4263,17.467,17.3551,17.467,62176.6913
2007-11-14 10:40:00,34.32,34.4,34.2,34.38,63698.14382797444,17.4619,17.5026,17.4008,17.4924,63698.1438
2007-11-14 10:50:00,34.38,34.39,34.3,34.33,53149.40663353281,17.4924,17.4975,17.4517,17.467,53149.4066
2007-11-14 11:00:00,34.33,34.43,34.3,34.35,58018.05456942895,17.467,17.5179,17.4517,17.4772,58018.0546
2007-11-14 11:10:00,34.34,34.48,34.27,34.48,56192.3115934679,17.4721,17.5433,17.4365,17.5433,56192.3116
2007-11-14 11:20:00,34.48,34.51,34.42,34.42,75971.19383304595,17.5433,17.5586,17.5128,17.5128,75971.1938
2007-11-14 11:30:00,34.42,34.47,34.37,34.42,54163.70828684451,17.5128,17.5382,17.4873,17.5128,54163.7083
2007-11-14 11:40:00,34.41,34.53,34.39,34.5,42803.52976975353,17.5077,17.5688,17.4975,17.5535,42803.5298
2007-11-14 11:50:00,34.52,34.56,34.5,34.54,43107.82026574703,17.5637,17.584,17.5535,17.5738,43107.8203
2007-11-14 12:00:00,34.55,34.59,34.52,34.57,37732.02150319505,17.5789,17.5993,17.5637,17.5891,37732.0215
2007-11-14 12:10:00,34.58,34.61,34.51,34.54,66538.18845724719,17.5942,17.6095,17.5586,17.5738,66538.1885
2007-11-14 12:20:00,34.54,34.62,34.47,34.56,73739.73019576022,17.5738,17.6145,17.5382,17.584,73739.7302
2007-11-14 12:30:00,34.56,34.57,34.52,34.57,26270.412820772897,17.584,17.5891,17.5637,17.5891,26270.4128
2007-11-14 12:40:00,34.57,34.58,34.45,34.47,38036.31199918856,17.5891,17.5942,17.528,17.5382,38036.312
2007-11-14 12:50:00,34.47,34.51,34.39,34.39,82462.7244142408,17.5382,17.5586,17.4975,17.4975,82462.7244
2007-11-14 13:00:00,34.41,34.54,34.41,34.49,68769.65209453291,17.5077,17.5738,17.5077,17.5484,68769.6521
2007-11-14 13:10:00,34.51,34.65,34.49,34.59,60046.65787605234,17.5586,17.6298,17.5484,17.5993,60046.6579
2007-11-14 13:20:00,34.59,34.68,34.57,34.61,104270.20996044224,17.5993,17.6451,17.5891,17.6095,104270.21
2007-11-14 13:30:00,34.61,34.69,34.56,34.62,55279.440105487374,17.6095,17.6502,17.584,17.6145,55279.4401
2007-11-14 13:40:00,34.63,34.67,34.49,34.51,124556.24302667614,17.6196,17.64,17.5484,17.5586,124556.243
2007-11-14 13:50:00,34.51,34.52,34.31,34.32,102647.32731514351,17.5586,17.5637,17.4568,17.4619,102647.3273
2007-11-14 14:00:00,34.32,34.53,34.32,34.5,63089.562835987424,17.4619,17.5688,17.4619,17.5535,63089.5628
2007-11-14 14:10:00,34.5,34.58,34.42,34.42,103965.91946444871,17.5535,17.5942,17.5128,17.5128,103965.9195
2007-11-14 14:20:00,34.42,34.5,34.39,34.41,68769.65209453291,17.5128,17.5535,17.4975,17.5077,68769.6521
2007-11-14 14:30:00,34.43,34.48,34.33,34.36,107313.11492037732,17.5179,17.5433,17.467,17.4823,107313.1149
2007-11-14 14:40:00,34.36,34.37,34.26,34.33,67958.21077188356,17.4823,17.4873,17.4314,17.467,67958.2108
2007-11-14 14:50:00,34.33,34.38,34.26,34.28,70899.68556648747,17.467,17.4924,17.4314,17.4416,70899.6856
2007-11-14 15:00:00,34.26,34.41,34.22,34.39,107211.68475504615,17.4314,17.5077,17.411,17.4975,107211.6848
2007-11-14 15:10:00,34.38,34.39,34.34,34.35,66538.18845724719,17.4924,17.4975,17.4721,17.4772,66538.1885
2007-11-14 15:20:00,34.35,34.43,34.25,34.29,134699.25955979308,17.4772,17.5179,17.4263,17.4466,134699.2596
2007-11-14 15:30:00,34.3,34.3,33.99,34.02,238259.45836291712,17.4517,17.4517,17.294,17.3093,238259.4584
2007-11-14 15:40:00,34.02,34.09,33.93,34.02,257531.18977583933,17.3093,17.3449,17.2635,17.3093,257531.1898
2007-11-14 15:50:00,34.01,34.05,33.91,34.01,344456.8414646516,17.3042,17.3245,17.2533,17.3042,344456.8415
2007-11-15 09:30:00,33.79,33.92,33.55,33.59,97880.10954457856,17.1922,17.2584,17.0701,17.0905,97880.1095
2007-11-15 09:40:00,33.59,33.72,33.37,33.37,330358.048483619,17.0905,17.1566,16.9785,16.9785,330358.0485
2007-11-15 09:50:00,33.37,33.66,33.37,33.56,123846.23186935794,16.9785,17.1261,16.9785,17.0752,123846.2319
2007-11-15 10:00:00,33.58,33.69,33.45,33.55,111066.0310376306,17.0854,17.1414,17.0193,17.0701,111066.031
2007-11-15 10:10:00,33.52,33.57,33.45,33.47,50410.79216959124,17.0549,17.0803,17.0193,17.0294,50410.7922
2007-11-15 10:20:00,33.49,33.51,33.45,33.48,32356.22274064307,17.0396,17.0498,17.0193,17.0345,32356.2227
2007-11-15 10:30:00,33.49,33.6,33.4,33.6,49193.6301856172,17.0396,17.0956,16.9938,17.0956,49193.6302
2007-11-15 10:40:00,33.61,33.61,33.49,33.52,42702.09960442236,17.1007,17.1007,17.0396,17.0549,42702.0996
2007-11-15 10:50:00,33.53,33.6,33.46,33.47,39354.90414849376,17.06,17.0956,17.0243,17.0294,39354.9041
2007-11-15 11:00:00,33.47,33.71,33.46,33.68,48585.04919363018,17.0294,17.1515,17.0243,17.1363,48585.0492
2007-11-15 11:10:00,33.69,33.82,33.62,33.67,54366.56861750685,17.1414,17.2075,17.1057,17.1312,54366.5686
2007-11-15 11:20:00,33.66,33.66,33.54,33.56,43716.40125773405,17.1261,17.1261,17.065,17.0752,43716.4013
2007-11-15 11:30:00,33.56,33.56,33.42,33.53,87027.08185414343,17.0752,17.0752,17.004,17.06,87027.0819
2007-11-15 11:40:00,33.53,33.53,33.45,33.48,38239.172329850895,17.06,17.06,17.0193,17.0345,38239.1723
2007-11-15 11:50:00,33.49,33.5,33.4,33.45,57916.624404097776,17.0396,17.0447,16.9938,17.0193,57916.6244
2007-11-15 12:00:00,33.46,33.53,33.42,33.47,51019.37316157825,17.0243,17.06,17.004,17.0294,51019.3732
2007-11-15 12:10:00,33.47,33.53,33.41,33.44,48280.75869763668,17.0294,17.06,16.9989,17.0142,48280.7587
2007-11-15 12:20:00,33.46,33.51,33.39,33.41,45034.993407039256,17.0243,17.0498,16.9887,16.9989,45034.9934
2007-11-15 12:30:00,33.41,33.42,33.3,33.4,60756.66903337053,16.9989,17.004,16.9429,16.9938,60756.669
2007-11-15 12:40:00,33.41,33.42,33.33,33.42,38949.18348716908,16.9989,17.004,16.9582,17.004,38949.1835
2007-11-15 12:50:00,33.42,33.49,33.41,33.44,28704.73678872097,17.004,17.0396,16.9989,17.0142,28704.7368
2007-11-15 13:00:00,33.45,33.47,33.41,33.44,22618.926868850795,17.0193,17.0294,16.9989,17.0142,22618.9269
2007-11-15 13:10:00,33.45,33.51,33.42,33.44,21604.6252155391,17.0193,17.0498,17.004,17.0142,21604.6252
2007-11-15 13:20:00,33.44,33.47,33.41,33.46,40369.20580180546,17.0142,17.0294,16.9989,17.0243,40369.2058
2007-11-15 13:30:00,33.47,33.49,33.44,33.48,116543.25996551376,17.0294,17.0396,17.0142,17.0345,116543.26
2007-11-15 13:40:00,33.47,33.49,33.39,33.45,36920.580180545694,17.0294,17.0396,16.9887,17.0193,36920.5802
2007-11-15 13:50:00,33.45,33.46,33.41,33.43,67045.33928390303,17.0193,17.0243,16.9989,17.0091,67045.3393
2007-11-15 14:00:00,33.42,33.43,33.37,33.4,89968.55664874734,17.004,17.0091,16.9785,16.9938,89968.5566
2007-11-15 14:10:00,33.42,33.42,33.37,33.38,57916.624404097776,17.004,17.004,16.9785,16.9836,57916.6244
2007-11-15 14:20:00,33.39,33.44,33.37,33.43,47469.31737498733,16.9887,17.0142,16.9785,17.0091,47469.3174
2007-11-15 14:30:00,33.44,33.47,33.37,33.41,59032.35622274064,17.0142,17.0294,16.9785,16.9989,59032.3562
2007-11-15 14:40:00,33.41,33.42,33.3,33.33,166244.0409777868,16.9989,17.004,16.9429,16.9582,166244.041
2007-11-15 14:50:00,33.33,33.33,33.07,33.07,180139.97362815702,16.9582,16.9582,16.8259,16.8259,180139.9736
2007-11-15 15:00:00,33.1,33.2,33.08,33.12,81752.71325692261,16.8412,16.8921,16.831,16.8513,81752.7133
2007-11-15 15:10:00,33.13,33.13,32.92,32.97,206106.0959529364,16.8564,16.8564,16.7496,16.775,206106.096
2007-11-15 15:20:00,32.97,33.12,32.94,33.09,275281.468708794,16.775,16.8513,16.7598,16.8361,275281.4687
2007-11-15 15:30:00,33.09,33.09,32.84,32.93,466781.620854042,16.8361,16.8361,16.7089,16.7547,466781.6209
2007-11-15 15:40:00,32.93,33.23,32.89,33.14,307941.98194543057,16.7547,16.9073,16.7343,16.8615,307941.9819
2007-11-15 15:50:00,33.14,33.14,32.97,33.04,354498.4278324374,16.8615,16.8615,16.775,16.8106,354498.4278
2007-11-16 09:30:00,33.36,33.51,33.21,33.32,274875.7480474693,16.9735,17.0498,16.8971,16.9531,274875.748
2007-11-16 09:40:00,33.32,33.42,33.21,33.28,65118.16614261081,16.9531,17.004,16.8971,16.9328,65118.1661
2007-11-16 09:50:00,33.29,33.34,33.18,33.18,53656.55746018866,16.9378,16.9633,16.8819,16.8819,53656.5575
2007-11-16 10:00:00,33.18,33.2,32.84,32.88,141393.65047165027,16.8819,16.8921,16.7089,16.7292,141393.6505
2007-11-16 10:10:00,32.88,32.99,32.88,32.94,74956.89217973425,16.7292,16.7852,16.7292,16.7598,74956.8922
2007-11-16 10:20:00,32.94,32.96,32.87,32.89,80636.98143827975,16.7598,16.7699,16.7241,16.7343,80636.9814
2007-11-16 10:30:00,32.89,32.94,32.82,32.9,87737.0930114616,16.7343,16.7598,16.6987,16.7394,87737.093
2007-11-16 10:40:00,32.9,33.09,32.9,33.08,42093.518612435335,16.7394,16.8361,16.7394,16.831,42093.5186
2007-11-16 10:50:00,33.08,33.18,33.03,33.14,56293.74175879906,16.831,16.8819,16.8056,16.8615,56293.7418
2007-11-16 11:00:00,33.13,33.38,33.13,33.34,63901.00415863678,16.8564,16.9836,16.8564,16.9633,63901.0042
2007-11-16 11:10:00,33.33,33.4,33.3,33.4,40267.77563647429,16.9582,16.9938,16.9429,16.9938,40267.7756
2007-11-16 11:20:00,33.38,33.41,33.29,33.3,33674.81488994827,16.9836,16.9989,16.9378,16.9429,33674.8149
2007-11-16 11:30:00,33.28,33.36,33.28,33.31,51019.37316157825,16.9328,16.9735,16.9328,16.948,51019.3732
2007-11-16 11:40:00,33.32,33.35,33.26,33.34,32356.22274064307,16.9531,16.9684,16.9226,16.9633,32356.2227
2007-11-16 11:50:00,33.34,33.43,33.34,33.38,45643.57439902627,16.9633,17.0091,16.9633,16.9836,45643.5744
2007-11-16 12:00:00,33.38,33.5,33.36,33.5,35500.55786590932,16.9836,17.0447,16.9735,17.0447,35500.5579
2007-11-16 12:10:00,33.5,33.64,33.47,33.62,41484.93762044832,17.0447,17.1159,17.0294,17.1057,41484.9376
2007-11-16 12:20:00,33.62,33.62,33.57,33.59,13084.491327720863,17.1057,17.1057,17.0803,17.0905,13084.4913
2007-11-16 12:30:00,33.59,33.64,33.53,33.54,25864.69215944822,17.0905,17.1159,17.06,17.065,25864.6922
2007-11-16 12:40:00,33.56,33.59,33.51,33.52,33471.95455928593,17.0752,17.0905,17.0498,17.0549,33471.9546
2007-11-16 12:50:00,33.53,33.54,33.46,33.46,42904.95993508469,17.06,17.065,17.0243,17.0243,42904.9599
2007-11-16 13:00:00,33.46,33.6,33.45,33.58,50715.08266558475,17.0243,17.0956,17.0193,17.0854,50715.0827
2007-11-16 13:10:00,33.59,33.62,33.52,33.6,35703.41819657166,17.0905,17.1057,17.0549,17.0956,35703.4182
2007-11-16 13:20:00,33.6,33.62,33.49,33.62,43412.11076174054,17.0956,17.1057,17.0396,17.1057,43412.1108
2007-11-16 13:30:00,33.63,33.66,33.58,33.58,31747.64174865605,17.1108,17.1261,17.0854,17.0854,31747.6417
2007-11-16 13:40:00,33.58,33.7,33.58,33.65,41180.647124454816,17.0854,17.1465,17.0854,17.121,41180.6471
2007-11-16 13:50:00,33.64,33.65,33.51,33.54,47469.31737498733,17.1159,17.121,17.0498,17.065,47469.3174
2007-11-16 14:00:00,33.54,33.54,33.46,33.51,76782.6351556953,17.065,17.065,17.0243,17.0498,76782.6352
2007-11-16 14:10:00,33.51,33.52,33.38,33.39,76174.0541637083,17.0498,17.0549,16.9836,16.9887,76174.0542
2007-11-16 14:20:00,33.39,33.46,33.36,33.42,139060.75666903338,16.9887,17.0243,16.9735,17.004,139060.7567
2007-11-16 14:30:00,33.42,33.42,33.22,33.28,110863.17070696826,17.004,17.004,16.9022,16.9328,110863.1707
2007-11-16 14:40:00,33.28,33.36,33.27,33.3,61872.40085201339,16.9328,16.9735,16.9277,16.9429,61872.4009
2007-11-16 14:50:00,33.31,33.35,33.24,33.33,49497.92068161071,16.948,16.9684,16.9124,16.9582,49497.9207
2007-11-16 15:00:00,33.32,33.4,33.24,33.33,66538.18845724719,16.9531,16.9938,16.9124,16.9582,66538.1885
2007-11-16 15:10:00,33.32,33.42,33.3,33.39,72218.27771579268,16.9531,17.004,16.9429,16.9887,72218.2777
2007-11-16 15:20:00,33.4,33.47,33.39,33.44,79318.38928897455,16.9938,17.0294,16.9887,17.0142,79318.3893
2007-11-16 15:30:00,33.44,33.47,33.31,33.34,98691.55086722792,17.0142,17.0294,16.948,16.9633,98691.5509
2007-11-16 15:40:00,33.35,33.62,33.35,33.61,143827.97443959833,16.9684,17.1057,16.9684,17.1007,143827.9744
2007-11-16 15:50:00,33.61,33.67,33.56,33.59,192007.30297190385,17.1007,17.1312,17.0752,17.0905,192007.303
2007-11-19 09:30:00,33.48,33.52,33.3,33.36,103661.62896845522,17.0345,17.0549,16.9429,16.9735,103661.629
2007-11-19 09:40:00,33.37,33.39,33.26,33.33,81346.99259559793,16.9785,16.9887,16.9226,16.9582,81346.9926
2007-11-19 09:50:00,33.33,33.35,33.21,33.3,115224.66781620854,16.9582,16.9684,16.8971,16.9429,115224.6678
2007-11-19 10:00:00,33.3,33.41,33.27,33.34,77796.936809007,16.9429,16.9989,16.9277,16.9633,77796.9368
2007-11-19 10:10:00,33.35,33.35,33.21,33.27,98590.12070189674,16.9684,16.9684,16.8971,16.9277,98590.1207
2007-11-19 10:20:00,33.27,33.35,33.13,33.16,112080.33269094228,16.9277,16.9684,16.8564,16.8717,112080.3327
2007-11-19 10:30:00,33.16,33.2,33.08,33.1,101734.455827163,16.8717,16.8921,16.831,16.8412,101734.4558
2007-11-19 10:40:00,33.1,33.14,33.04,33.05,73334.00953443554,16.8412,16.8615,16.8106,16.8157,73334.0095
2007-11-19 10:50:00,33.05,33.05,32.94,32.97,131960.6450958515,16.8157,16.8157,16.7598,16.775,131960.6451
2007-11-19 11:00:00,32.96,33.0,32.75,32.98,290597.4236738006,16.7699,16.7903,16.6631,16.7801,290597.4237
2007-11-19 11:10:00,32.98,33.0,32.79,32.98,123237.65087737094,16.7801,16.7903,16.6834,16.7801,123237.6509
2007-11-19 11:20:00,32.96,33.17,32.96,33.09,45339.28390303276,16.7699,16.8768,16.7699,16.8361,45339.2839
2007-11-19 11:30:00,33.08,33.12,33.0,33.06,29313.31778070798,16.831,16.8513,16.7903,16.8208,29313.3178
2007-11-19 11:40:00,33.06,33.26,33.06,33.16,55279.440105487374,16.8208,16.9226,16.8208,16.8717,55279.4401
2007-11-19 11:50:00,33.17,33.25,32.91,32.91,81549.85292626027,16.8768,16.9175,16.7445,16.7445,81549.8529
2007-11-19 12:00:00,32.91,33.17,32.9,33.12,60756.66903337053,16.7445,16.8768,16.7394,16.8513,60756.669
2007-11-19 12:10:00,33.13,33.21,33.12,33.15,27284.714474084594,16.8564,16.8971,16.8513,16.8666,27284.7145
2007-11-19 12:20:00,33.15,33.19,33.12,33.18,29414.74794603915,16.8666,16.887,16.8513,16.8819,29414.7479
2007-11-19 12:30:00,33.19,33.19,33.08,33.08,58119.48473476012,16.887,16.887,16.831,16.831,58119.4847
2007-11-19 12:40:00,33.1,33.15,33.01,33.05,66943.90911857186,16.8412,16.8666,16.7954,16.8157,66943.9091
2007-11-19 12:50:00,33.03,33.04,32.91,33.0,105994.52277107212,16.8056,16.8106,16.7445,16.7903,105994.5228
2007-11-19 13:00:00,33.01,33.08,32.87,32.88,107211.68475504615,16.7954,16.831,16.7241,16.7292,107211.6848
2007-11-19 13:10:00,32.87,32.94,32.83,32.93,63799.57399330561,16.7241,16.7598,16.7038,16.7547,63799.574
2007-11-19 13:20:00,32.91,32.99,32.84,32.97,85099.9087128512,16.7445,16.7852,16.7089,16.775,85099.9087
2007-11-19 13:30:00,32.98,33.01,32.91,32.95,58525.2053960848,16.7801,16.7954,16.7445,16.7649,58525.2054
2007-11-19 13:40:00,32.95,32.96,32.83,32.83,56293.74175879906,16.7649,16.7699,16.7038,16.7038,56293.7418
2007-11-19 13:50:00,32.84,32.87,32.63,32.72,110356.0198803124,16.7089,16.7241,16.602,16.6478,110356.0199
2007-11-19 14:00:00,32.72,32.8,32.67,32.8,105791.66244040978,16.6478,16.6885,16.6224,16.6885,105791.6624
2007-11-19 14:10:00,32.81,32.93,32.76,32.92,94634.34425398114,16.6936,16.7547,16.6682,16.7496,94634.3443
2007-11-19 14:20:00,32.93,32.96,32.78,32.89,90171.41697940968,16.7547,16.7699,16.6784,16.7343,90171.417
2007-11-19 14:30:00,32.9,32.95,32.84,32.93,53960.847956182166,16.7394,16.7649,16.7089,16.7547,53960.848
2007-11-19 14:40:00,32.93,33.01,32.73,32.81,141495.08063698144,16.7547,16.7954,16.6529,16.6936,141495.0806
2007-11-19 14:50:00,32.8,32.81,32.62,32.68,132670.6562531697,16.6885,16.6936,16.597,16.6275,132670.6563
2007-11-19 15:00:00,32.69,32.7,32.57,32.57,111471.75169895528,16.6326,16.6377,16.5715,16.5715,111471.7517
2007-11-19 15:10:00,32.58,32.7,32.57,32.68,131656.354599858,16.5766,16.6377,16.5715,16.6275,131656.3546
2007-11-19 15:20:00,32.67,32.83,32.63,32.72,152348.1083274166,16.6224,16.7038,16.602,16.6478,152348.1083
2007-11-19 15:30:00,32.73,32.82,32.7,32.73,223754.9447205599,16.6529,16.6987,16.6377,16.6529,223754.9447
2007-11-19 15:40:00,32.74,32.79,32.68,32.76,180748.55462014404,16.658,16.6834,16.6275,16.6682,180748.5546
2007-11-19 15:50:00,32.76,32.84,32.7,32.73,285323.0550765798,16.6682,16.7089,16.6377,16.6529,285323.0551
2007-11-20 09:30:00,32.7,32.98,32.7,32.89,68059.64093721473,16.6377,16.7801,16.6377,16.7343,68059.6409
2007-11-20 09:40:00,32.89,33.01,32.88,32.92,72623.99837711736,16.7343,16.7954,16.7292,16.7496,72623.9984
2007-11-20 09:50:00,32.92,33.12,32.89,33.1,66639.61862257836,16.7496,16.8513,16.7343,16.8412,66639.6186
2007-11-20 10:00:00,33.1,33.29,33.09,33.19,125266.25418399432,16.8412,16.9378,16.8361,16.887,125266.2542
2007-11-20 10:10:00,33.18,33.2,33.11,33.15,71406.83639314333,16.8819,16.8921,16.8463,16.8666,71406.8364
2007-11-20 10:20:00,33.15,33.31,33.15,33.3,66639.61862257836,16.8666,16.948,16.8666,16.9429,66639.6186
2007-11-20 10:30:00,33.3,33.4,33.22,33.38,120701.89674409167,16.9429,16.9938,16.9022,16.9836,120701.8967
2007-11-20 10:40:00,33.39,33.54,33.32,33.5,131149.20377320214,16.9887,17.065,16.9531,17.0447,131149.2038
2007-11-20 10:50:00,33.51,33.63,33.46,33.61,77594.07647834466,17.0498,17.1108,17.0243,17.1007,77594.0765
2007-11-20 11:00:00,33.62,33.72,33.54,33.7,61770.970686682216,17.1057,17.1566,17.065,17.1465,61770.9707
2007-11-20 11:10:00,33.71,33.71,33.53,33.54,53149.40663353281,17.1515,17.1515,17.06,17.065,53149.4066
2007-11-20 11:20:00,33.53,33.57,33.42,33.51,65118.16614261081,17.06,17.0803,17.004,17.0498,65118.1661
2007-11-20 11:30:00,33.52,33.59,33.5,33.57,36311.99918855868,17.0549,17.0905,17.0447,17.0803,36311.9992
2007-11-20 11:40:00,33.56,33.58,33.48,33.51,22720.357034181965,17.0752,17.0854,17.0345,17.0498,22720.357
2007-11-20 11:50:00,33.51,33.61,33.49,33.52,55989.45126280556,17.0498,17.1007,17.0396,17.0549,55989.4513
2007-11-20 12:00:00,33.52,33.54,33.38,33.39,63698.14382797444,17.0549,17.065,16.9836,16.9887,63698.1438
2007-11-20 12:10:00,33.39,33.4,33.33,33.35,48077.89836697434,16.9887,16.9938,16.9582,16.9684,48077.8984
2007-11-20 12:20:00,33.36,33.4,33.33,33.33,38036.31199918856,16.9735,16.9938,16.9582,16.9582,38036.312
2007-11-20 12:30:00,33.33,33.34,33.12,33.14,93518.61243533828,16.9582,16.9633,16.8513,16.8615,93518.6124
2007-11-20 12:40:00,33.16,33.16,32.98,33.07,145349.42691956589,16.8717,16.8717,16.7801,16.8259,145349.4269
2007-11-20 12:50:00,33.07,33.14,33.02,33.1,125874.83517598134,16.8259,16.8615,16.8005,16.8412,125874.8352
2007-11-20 13:00:00,33.1,33.11,32.83,32.83,108023.1260776955,16.8412,16.8463,16.7038,16.7038,108023.1261
2007-11-20 13:10:00,32.83,32.84,32.68,32.78,81245.56243026676,16.7038,16.7089,16.6275,16.6784,81245.5624
2007-11-20 13:20:00,32.79,32.83,32.71,32.72,70696.82523582513,16.6834,16.7038,16.6427,16.6478,70696.8252
2007-11-20 13:30:00,32.72,32.87,32.72,32.82,57003.75291611726,16.6478,16.7241,16.6478,16.6987,57003.7529
2007-11-20 13:40:00,32.82,32.86,32.74,32.78,56598.032254792575,16.6987,16.7191,16.658,16.6784,56598.0323
2007-11-20 13:50:00,32.77,32.84,32.69,32.83,83274.16573689015,16.6733,16.7089,16.6326,16.7038,83274.1657
2007-11-20 14:00:00,32.81,32.9,32.53,32.63,254285.4244852419,16.6936,16.7394,16.5512,16.602,254285.4245
2007-11-20 14:10:00,32.64,32.8,32.6,32.75,94634.34425398114,16.6071,16.6885,16.5868,16.6631,94634.3443
2007-11-20 14:20:00,32.77,32.79,32.53,32.58,102038.7463231565,16.6733,16.6834,16.5512,16.5766,102038.7463
2007-11-20 14:30:00,32.58,32.68,32.53,32.66,103053.0479764682,16.5766,16.6275,16.5512,16.6173,103053.048
2007-11-20 14:40:00,32.66,32.73,32.58,32.68,64408.15498529263,16.6173,16.6529,16.5766,16.6275,64408.155
2007-11-20 14:50:00,32.68,32.71,32.55,32.6,59945.22771072117,16.6275,16.6427,16.5613,16.5868,59945.2277
2007-11-20 15:00:00,32.61,32.62,32.53,32.55,72421.13804645502,16.5919,16.597,16.5512,16.5613,72421.138
2007-11-20 15:10:00,32.56,32.63,32.54,32.55,103965.91946444871,16.5664,16.602,16.5562,16.5613,103965.9195
2007-11-20 15:20:00,32.55,32.82,32.53,32.75,157318.18642864388,16.5613,16.6987,16.5512,16.6631,157318.1864
2007-11-20 15:30:00,32.75,33.05,32.74,32.93,135713.56121310478,16.6631,16.8157,16.658,16.7547,135713.5612
2007-11-20 15:40:00,32.94,33.18,32.94,33.11,174358.45420428037,16.7598,16.8819,16.7598,16.8463,174358.4542
2007-11-20 15:50:00,33.12,33.16,32.99,33.11,270919.9715995537,16.8513,16.8717,16.7852,16.8463,270919.9716
2007-11-21 09:30:00,32.73,32.95,32.55,32.59,59539.50704939649,16.6529,16.7649,16.5613,16.5817,59539.507
2007-11-21 09:40:00,32.57,32.74,32.56,32.7,52845.116137539306,16.5715,16.658,16.5664,16.6377,52845.1161
2007-11-21 09:50:00,32.7,32.73,32.63,32.66,57105.18308144842,16.6377,16.6529,16.602,16.6173,57105.1831
2007-11-21 10:00:00,32.68,32.75,32.53,32.67,84491.32772086418,16.6275,16.6631,16.5512,16.6224,84491.3277
2007-11-21 10:10:00,32.65,32.87,32.64,32.73,31849.07191398722,16.6122,16.7241,16.6071,16.6529,31849.0719
2007-11-21 10:20:00,32.74,32.75,32.65,32.74,31037.630591337864,16.658,16.6631,16.6122,16.658,31037.6306
2007-11-21 10:30:00,32.74,32.79,32.61,32.66,46759.30621766914,16.658,16.6834,16.5919,16.6173,46759.3062
2007-11-21 10:40:00,32.65,32.71,32.59,32.68,74956.89217973425,16.6122,16.6427,16.5817,16.6275,74956.8922
2007-11-21 10:50:00,32.68,32.69,32.56,32.63,50106.501673597726,16.6275,16.6326,16.5664,16.602,50106.5017
2007-11-21 11:00:00,32.63,32.65,32.44,32.5,170301.24759103358,16.602,16.6122,16.5054,16.5359,170301.2476
2007-11-21 11:10:00,32.48,32.55,32.48,32.5,66741.04878790953,16.5257,16.5613,16.5257,16.5359,66741.0488
2007-11-21 11:20:00,32.51,32.56,32.45,32.46,48990.76985495487,16.541,16.5664,16.5105,16.5155,48990.7699
2007-11-21 11:30:00,32.46,32.66,32.41,32.65,99604.42235520844,16.5155,16.6173,16.4901,16.6122,99604.4224
2007-11-21 11:40:00,32.66,32.66,32.51,32.53,45034.993407039256,16.6173,16.6173,16.541,16.5512,45034.9934
2007-11-21 11:50:00,32.53,32.59,32.52,32.56,16837.407444974135,16.5512,16.5817,16.5461,16.5664,16837.4074
2007-11-21 12:00:00,32.55,32.68,32.53,32.53,40470.63596713663,16.5613,16.6275,16.5512,16.5512,40470.636
2007-11-21 12:10:00,32.54,32.58,32.51,32.51,28501.87645805863,16.5562,16.5766,16.541,16.541,28501.8765
2007-11-21 12:20:00,32.51,32.53,32.49,32.51,18358.85992494168,16.541,16.5512,16.5308,16.541,18358.8599
2007-11-21 12:30:00,32.51,32.62,32.44,32.58,63799.57399330561,16.541,16.597,16.5054,16.5766,63799.574
2007-11-21 12:40:00,32.58,32.7,32.55,32.65,64509.5851506238,16.5766,16.6377,16.5613,16.6122,64509.5852
2007-11-21 12:50:00,32.63,32.76,32.53,32.69,57713.76407343544,16.602,16.6682,16.5512,16.6326,57713.7641
2007-11-21 13:00:00,32.68,32.76,32.61,32.64,83679.88639821483,16.6275,16.6682,16.5919,16.6071,83679.8864
2007-11-21 13:10:00,32.64,32.68,32.56,32.58,27791.86530074044,16.6071,16.6275,16.5664,16.5766,27791.8653
2007-11-21 13:20:00,32.59,32.61,32.53,32.54,34080.53555127295,16.5817,16.5919,16.5512,16.5562,34080.5356
2007-11-21 13:30:00,32.54,32.6,32.54,32.55,16837.407444974135,16.5562,16.5868,16.5562,16.5613,16837.4074
2007-11-21 13:40:00,32.55,32.62,32.5,32.6,52337.965310883454,16.5613,16.597,16.5359,16.5868,52337.9653
2007-11-21 13:50:00,32.59,32.62,32.51,32.57,23734.658687493666,16.5817,16.597,16.541,16.5715,23734.6587
2007-11-21 14:00:00,32.57,32.61,32.52,32.53,39050.61365250025,16.5715,16.5919,16.5461,16.5512,39050.6137
2007-11-21 14:10:00,32.52,32.6,32.51,32.53,72928.28887311087,16.5461,16.5868,16.541,16.5512,72928.2889
2007-11-21 14:20:00,32.52,32.57,32.47,32.52,52135.10498022112,16.5461,16.5715,16.5206,16.5461,52135.105
2007-11-21 14:30:00,32.52,32.57,32.5,32.51,48787.909524292525,16.5461,16.5715,16.5359,16.541,48787.9095
2007-11-21 14:40:00,32.5,32.58,32.48,32.52,45136.423572370426,16.5359,16.5766,16.5257,16.5461,45136.4236
2007-11-21 14:50:00,32.53,32.62,32.52,32.53,103357.3384724617,16.5512,16.597,16.5461,16.5512,103357.3385
2007-11-21 15:00:00,32.52,32.57,32.44,32.44,165128.30915914394,16.5461,16.5715,16.5054,16.5054,165128.3092
2007-11-21 15:10:00,32.44,32.49,32.29,32.3,225276.39720052743,16.5054,16.5308,16.429,16.4341,225276.3972
2007-11-21 15:20:00,32.3,32.32,32.15,32.17,300334.71954559284,16.4341,16.4443,16.3578,16.368,300334.7195
2007-11-21 15:30:00,32.18,32.27,32.07,32.1,326503.7022010346,16.3731,16.4189,16.3171,16.3324,326503.7022
2007-11-21 15:40:00,32.11,32.11,32.04,32.09,295770.36210569023,16.3375,16.3375,16.3018,16.3273,295770.3621
2007-11-21 15:50:00,32.09,32.11,31.91,31.94,419413.7336443858,16.3273,16.3375,16.2357,16.251,419413.7336
2007-11-23 09:30:00,32.09,32.38,31.97,32.18,60350.948372045845,16.3273,16.4748,16.2662,16.3731,60350.9484
2007-11-23 09:40:00,32.2,32.29,32.15,32.17,56293.74175879906,16.3833,16.429,16.3578,16.368,56293.7418
2007-11-23 09:50:00,32.17,32.17,32.06,32.08,39354.90414849376,16.368,16.368,16.312,16.3222,39354.9041
2007-11-23 10:00:00,32.07,32.17,32.07,32.15,46556.4458870068,16.3171,16.368,16.3171,16.3578,46556.4459
2007-11-23 10:10:00,32.14,32.27,32.11,32.24,36210.56902322751,16.3527,16.4189,16.3375,16.4036,36210.569
2007-11-23 10:20:00,32.25,32.27,32.18,32.21,45745.00456435744,16.4087,16.4189,16.3731,16.3883,45745.0046
2007-11-23 10:30:00,32.21,32.27,32.18,32.26,38442.03266051324,16.3883,16.4189,16.3731,16.4138,38442.0327
2007-11-23 10:40:00,32.26,32.28,32.24,32.28,40166.34547114312,16.4138,16.424,16.4036,16.424,40166.3455
2007-11-23 10:50:00,32.28,32.36,32.27,32.36,33674.81488994827,16.424,16.4647,16.4189,16.4647,33674.8149
2007-11-23 11:00:00,32.36,32.44,32.36,32.43,49903.64134293539,16.4647,16.5054,16.4647,16.5003,49903.6413
2007-11-23 11:10:00,32.42,32.48,32.42,32.42,32761.943401967743,16.4952,16.5257,16.4952,16.4952,32761.9434
2007-11-23 11:20:00,32.42,32.44,32.31,32.43,58220.91490009129,16.4952,16.5054,16.4392,16.5003,58220.9149
2007-11-23 11:30:00,32.43,32.44,32.36,32.43,28501.87645805863,16.5003,16.5054,16.4647,16.5003,28501.8765
2007-11-23 11:40:00,32.44,32.5,32.43,32.48,36109.13885789634,16.5054,16.5359,16.5003,16.5257,36109.1389
2007-11-23 11:50:00,32.49,32.51,32.48,32.51,38746.32315650675,16.5308,16.541,16.5257,16.541,38746.3232
2007-11-23 12:00:00,32.51,32.53,32.49,32.53,36717.71984988335,16.541,16.5512,16.5308,16.5512,36717.7198
2007-11-23 12:10:00,32.53,32.57,32.49,32.52,68059.64093721473,16.5512,16.5715,16.5308,16.5461,68059.6409
2007-11-23 12:20:00,32.51,32.52,32.44,32.44,52540.825641545794,16.541,16.5461,16.5054,16.5054,52540.8256
2007-11-23 12:30:00,32.45,32.5,32.44,32.46,80839.84176894209,16.5105,16.5359,16.5054,16.5155,80839.8418
2007-11-23 12:40:00,32.46,32.49,32.41,32.42,120904.75707475404,16.5155,16.5308,16.4901,16.4952,120904.7571
2007-11-23 12:50:00,32.42,32.42,32.22,32.41,147986.6112181763,16.4952,16.4952,16.3934,16.4901,147986.6112
2007-11-26 09:30:00,32.37,32.53,32.19,32.53,72015.41738513033,16.4698,16.5512,16.3782,16.5512,72015.4174
2007-11-26 09:40:00,32.52,32.54,32.41,32.44,91185.71863272136,16.5461,16.5562,16.4901,16.5054,91185.7186
2007-11-26 09:50:00,32.44,32.56,32.42,32.54,112080.33269094228,16.5054,16.5664,16.4952,16.5562,112080.3327
2007-11-26 10:00:00,32.55,32.58,32.44,32.5,111167.46120296176,16.5613,16.5766,16.5054,16.5359,111167.4612
2007-11-26 10:10:00,32.5,32.6,32.34,32.38,108023.1260776955,16.5359,16.5868,16.4545,16.4748,108023.1261
2007-11-26 10:20:00,32.38,32.43,32.29,32.31,79926.97028096156,16.4748,16.5003,16.429,16.4392,79926.9703
2007-11-26 10:30:00,32.31,32.36,32.3,32.33,63190.9930013186,16.4392,16.4647,16.4341,16.4494,63190.993
2007-11-26 10:40:00,32.32,32.32,32.19,32.26,68972.51242519525,16.4443,16.4443,16.3782,16.4138,68972.5124
2007-11-26 10:50:00,32.28,32.31,32.23,32.25,50309.36200426007,16.424,16.4392,16.3985,16.4087,50309.362
2007-11-26 11:00:00,32.26,32.43,32.25,32.35,45237.85373770159,16.4138,16.5003,16.4087,16.4596,45237.8537
2007-11-26 11:10:00,32.35,32.35,32.25,32.31,56090.88142813673,16.4596,16.4596,16.4087,16.4392,56090.8814
2007-11-26 11:20:00,32.31,32.33,32.28,32.31,52845.116137539306,16.4392,16.4494,16.424,16.4392,52845.1161
2007-11-26 11:30:00,32.3,32.37,32.23,32.34,57713.76407343544,16.4341,16.4698,16.3985,16.4545,57713.7641
2007-11-26 11:40:00,32.36,32.37,32.31,32.34,245765.29059742368,16.4647,16.4698,16.4392,16.4545,245765.2906
2007-11-26 11:50:00,32.32,32.41,32.31,32.37,41789.22811644183,16.4443,16.4901,16.4392,16.4698,41789.2281
2007-11-26 12:00:00,32.36,32.46,32.36,32.45,35399.12770057815,16.4647,16.5155,16.4647,16.5105,35399.1277
2007-11-26 12:10:00,32.45,32.48,32.38,32.38,60148.08804138351,16.5105,16.5257,16.4748,16.4748,60148.088
2007-11-26 12:20:00,32.37,32.51,32.37,32.51,44324.98224972107,16.4698,16.541,16.4698,16.541,44324.9822
2007-11-26 12:30:00,32.51,32.53,32.48,32.49,32660.513236636576,16.541,16.5512,16.5257,16.5308,32660.5132
2007-11-26 12:40:00,32.48,32.5,32.41,32.49,56192.3115934679,16.5257,16.5359,16.4901,16.5308,56192.3116
2007-11-26 12:50:00,32.47,32.48,32.37,32.43,32457.652905974235,16.5206,16.5257,16.4698,16.5003,32457.6529
2007-11-26 13:00:00,32.43,32.5,32.39,32.46,109443.14839233187,16.5003,16.5359,16.4799,16.5155,109443.1484
2007-11-26 13:10:00,32.45,32.47,32.4,32.45,31139.06075666904,16.5105,16.5206,16.485,16.5105,31139.0608
2007-11-26 13:20:00,32.44,32.45,32.4,32.44,34080.53555127295,16.5054,16.5105,16.485,16.5054,34080.5356
2007-11-26 13:30:00,32.44,32.5,32.42,32.47,47875.038036312,16.5054,16.5359,16.4952,16.5206,47875.038
2007-11-26 13:40:00,32.47,32.49,32.34,32.4,74044.02069175373,16.5206,16.5308,16.4545,16.485,74044.0207
2007-11-26 13:50:00,32.4,32.43,32.32,32.34,70493.9649051628,16.485,16.5003,16.4443,16.4545,70493.9649
2007-11-26 14:00:00,32.34,32.42,32.3,32.4,68465.3615985394,16.4545,16.4952,16.4341,16.485,68465.3616
2007-11-26 14:10:00,32.4,32.4,32.32,32.35,76376.91449437062,16.485,16.485,16.4443,16.4596,76376.9145
2007-11-26 14:20:00,32.35,32.4,32.35,32.39,43817.83142306522,16.4596,16.485,16.4596,16.4799,43817.8314
2007-11-26 14:30:00,32.38,32.41,32.28,32.28,53656.55746018866,16.4748,16.4901,16.424,16.424,53656.5575
2007-11-26 14:40:00,32.28,32.32,32.24,32.25,62379.55167866924,16.424,16.4443,16.4036,16.4087,62379.5517
2007-11-26 14:50:00,32.25,32.36,32.14,32.16,61770.970686682216,16.4087,16.4647,16.3527,16.3629,61770.9707
2007-11-26 15:00:00,32.15,32.19,32.09,32.14,118369.0029414748,16.3578,16.3782,16.3273,16.3527,118369.0029
2007-11-26 15:10:00,32.15,32.17,32.06,32.08,124860.53352266963,16.3578,16.368,16.312,16.3222,124860.5335
2007-11-26 15:20:00,32.05,32.06,31.88,31.98,170402.67775636475,16.3069,16.312,16.2204,16.2713,170402.6778
2007-11-26 15:30:00,31.98,32.06,31.97,32.01,233593.6707576833,16.2713,16.312,16.2662,16.2866,233593.6708
2007-11-26 15:40:00,32.01,32.16,31.99,32.11,406532.1026473273,16.2866,16.3629,16.2764,16.3375,406532.1026
2007-11-26 15:50:00,32.12,32.18,32.02,32.02,539507.0493964906,16.3426,16.3731,16.2917,16.2917,539507.0494
2007-11-27 09:30:00,32.25,32.54,32.0,32.4,74652.60168374075,16.4087,16.5562,16.2815,16.485,74652.6017
2007-11-27 09:40:00,32.4,32.53,32.26,32.38,97677.24921391622,16.485,16.5512,16.4138,16.4748,97677.2492
2007-11-27 09:50:00,32.38,32.41,32.12,32.22,68769.65209453291,16.4748,16.4901,16.3426,16.3934,68769.6521
2007-11-27 10:00:00,32.23,32.32,32.06,32.06,114413.22649355918,16.3985,16.4443,16.312,16.312,114413.2265
2007-11-27 10:10:00,32.06,32.14,32.03,32.12,81346.99259559793,16.312,16.3527,16.2968,16.3426,81346.9926
2007-11-27 10:20:00,32.12,32.28,32.11,32.19,105994.52277107212,16.3426,16.424,16.3375,16.3782,105994.5228
2007-11-27 10:30:00,32.18,32.23,32.12,32.2,76174.0541637083,16.3731,16.3985,16.3426,16.3833,76174.0542
2007-11-27 10:40:00,32.2,32.29,32.11,32.25,88649.96449944214,16.3833,16.429,16.3375,16.4087,88649.9645
2007-11-27 10:50:00,32.26,32.43,32.26,32.38,51729.38431889644,16.4138,16.5003,16.4138,16.4748,51729.3843
2007-11-27 11:00:00,32.38,32.42,32.24,32.24,57409.47357744193,16.4748,16.4952,16.4036,16.4036,57409.4736
2007-11-27 11:10:00,32.24,32.28,32.19,32.23,68465.3615985394,16.4036,16.424,16.3782,16.3985,68465.3616
2007-11-27 11:20:00,32.22,32.26,32.15,32.23,58525.2053960848,16.3934,16.4138,16.3578,16.3985,58525.2054
2007-11-27 11:30:00,32.23,32.38,32.22,32.35,89867.12648341617,16.3985,16.4748,16.3934,16.4596,89867.1265
2007-11-27 11:40:00,32.35,32.42,32.29,32.3,51425.09382290293,16.4596,16.4952,16.429,16.4341,51425.0938
2007-11-27 11:50:00,32.29,32.31,32.2,32.27,46759.30621766914,16.429,16.4392,16.3833,16.4189,46759.3062
2007-11-27 12:00:00,32.27,32.51,32.27,32.39,107313.11492037732,16.4189,16.541,16.4189,16.4799,107313.1149
2007-11-27 12:10:00,32.39,32.39,32.27,32.33,44020.69175372756,16.4799,16.4799,16.4189,16.4494,44020.6918
2007-11-27 12:20:00,32.32,32.36,32.26,32.33,54062.27812151334,16.4443,16.4647,16.4138,16.4494,54062.2781
2007-11-27 12:30:00,32.33,32.47,32.33,32.44,47570.747540318494,16.4494,16.5206,16.4494,16.5054,47570.7475
2007-11-27 12:40:00,32.43,32.49,32.41,32.49,51425.09382290293,16.5003,16.5308,16.4901,16.5308,51425.0938
2007-11-27 12:50:00,32.49,32.56,32.43,32.43,70696.82523582513,16.5308,16.5664,16.5003,16.5003,70696.8252
2007-11-27 13:00:00,32.43,32.47,32.37,32.47,56699.46242012375,16.5003,16.5206,16.4698,16.5206,56699.4624
2007-11-27 13:10:00,32.48,32.51,32.39,32.43,49396.49051627954,16.5257,16.541,16.4799,16.5003,49396.4905
2007-11-27 13:20:00,32.44,32.51,32.43,32.45,51425.09382290293,16.5054,16.541,16.5003,16.5105,51425.0938
2007-11-27 13:30:00,32.45,32.46,32.35,32.38,46657.87605233797,16.5105,16.5155,16.4596,16.4748,46657.8761
2007-11-27 13:40:00,32.37,32.37,32.26,32.27,41180.647124454816,16.4698,16.4698,16.4138,16.4189,41180.6471
2007-11-27 13:50:00,32.28,32.28,32.09,32.19,104270.20996044224,16.424,16.424,16.3273,16.3782,104270.21
2007-11-27 14:00:00,32.2,32.21,32.06,32.1,84897.04838218886,16.3833,16.3883,16.312,16.3324,84897.0484
2007-11-27 14:10:00,32.1,32.22,32.1,32.21,84795.61821685769,16.3324,16.3934,16.3324,16.3883,84795.6182
2007-11-27 14:20:00,32.21,32.22,32.11,32.17,74551.17151840958,16.3883,16.3934,16.3375,16.368,74551.1715
2007-11-27 14:30:00,32.16,32.16,31.94,31.99,74044.02069175373,16.3629,16.3629,16.251,16.2764,74044.0207
2007-11-27 14:40:00,32.01,32.03,31.88,31.95,55076.57977482503,16.2866,16.2968,16.2204,16.2561,55076.5798
2007-11-27 14:50:00,31.96,32.0,31.92,31.96,92200.02028603306,16.2611,16.2815,16.2408,16.2611,92200.0203
2007-11-27 15:00:00,31.97,32.0,31.9,31.92,116746.12029617609,16.2662,16.2815,16.2306,16.2408,116746.1203
2007-11-27 15:10:00,31.92,32.02,31.85,31.9,209656.15173952733,16.2408,16.2917,16.2052,16.2306,209656.1517
2007-11-27 15:20:00,31.91,31.92,31.76,31.78,221523.48108327412,16.2357,16.2408,16.1594,16.1696,221523.4811
2007-11-27 15:30:00,31.78,32.07,31.78,32.05,222842.07323257937,16.1696,16.3171,16.1696,16.3069,222842.0732
2007-11-27 15:40:00,32.06,32.1,31.96,32.04,241099.50299218987,16.312,16.3324,16.2611,16.3018,241099.503
2007-11-27 15:50:00,32.04,32.13,32.02,32.09,331169.4898062684,16.3018,16.3476,16.2917,16.3273,331169.4898
2007-11-28 09:30:00,32.37,32.51,32.14,32.42,59640.93721472766,16.4698,16.541,16.3527,16.4952,59640.9372
2007-11-28 09:40:00,32.42,32.61,32.41,32.6,197078.8112384623,16.4952,16.5919,16.4901,16.5868,197078.8112
2007-11-28 09:50:00,32.59,32.6,32.51,32.53,93620.04260066945,16.5817,16.5868,16.541,16.5512,93620.0426
2007-11-28 10:00:00,32.52,32.59,32.46,32.49,58119.48473476012,16.5461,16.5817,16.5155,16.5308,58119.4847
2007-11-28 10:10:00,32.49,32.62,32.49,32.6,58322.34506542246,16.5308,16.597,16.5308,16.5868,58322.3451
2007-11-28 10:20:00,32.59,32.78,32.59,32.77,187747.23602799472,16.5817,16.6784,16.5817,16.6733,187747.236
2007-11-28 10:30:00,32.77,32.78,32.71,32.76,68059.64093721473,16.6733,16.6784,16.6427,16.6682,68059.6409
2007-11-28 10:40:00,32.75,32.82,32.74,32.78,105385.9417790851,16.6631,16.6987,16.658,16.6784,105385.9418
2007-11-28 10:50:00,32.78,32.82,32.75,32.79,25357.54133279237,16.6784,16.6987,16.6631,16.6834,25357.5413
2007-11-28 11:00:00,32.79,32.82,32.75,32.77,75869.76366771478,16.6834,16.6987,16.6631,16.6733,75869.7637
2007-11-28 11:10:00,32.77,32.85,32.75,32.8,39963.48514048078,16.6733,16.714,16.6631,16.6885,39963.4851
2007-11-28 11:20:00,32.81,32.82,32.76,32.82,20793.183892889745,16.6936,16.6987,16.6682,16.6987,20793.1839
2007-11-28 11:30:00,32.81,32.83,32.74,32.76,35804.84836190283,16.6936,16.7038,16.658,16.6682,35804.8484
2007-11-28 11:40:00,32.77,32.83,32.73,32.75,29414.74794603915,16.6733,16.7038,16.6529,16.6631,29414.7479
2007-11-28 11:50:00,32.74,32.79,32.68,32.78,20184.60290090273,16.658,16.6834,16.6275,16.6784,20184.6029
2007-11-28 12:00:00,32.78,32.89,32.78,32.88,30733.34009534436,16.6784,16.7343,16.6784,16.7292,30733.3401
2007-11-28 12:10:00,32.88,32.93,32.85,32.92,62480.98184400041,16.7292,16.7547,16.714,16.7496,62480.9818
2007-11-28 12:20:00,32.92,33.02,32.9,33.01,38036.31199918856,16.7496,16.8005,16.7394,16.7954,38036.312
2007-11-28 12:30:00,33.02,33.06,32.97,33.0,61669.54052135105,16.8005,16.8208,16.775,16.7903,61669.5405
2007-11-28 12:40:00,33.0,33.07,32.99,33.04,59640.93721472766,16.7903,16.8259,16.7852,16.8106,59640.9372
2007-11-28 12:50:00,33.04,33.04,32.98,33.02,33471.95455928593,16.8106,16.8106,16.7801,16.8005,33471.9546
2007-11-28 13:00:00,33.02,33.03,32.91,32.92,56598.032254792575,16.8005,16.8056,16.7445,16.7496,56598.0323
2007-11-28 13:10:00,32.93,33.05,32.91,33.02,33370.524393954765,16.7547,16.8157,16.7445,16.8005,33370.5244
2007-11-28 13:20:00,33.02,33.06,33.01,33.02,43817.83142306522,16.8005,16.8208,16.7954,16.8005,43817.8314
2007-11-28 13:30:00,33.03,33.12,33.0,33.06,82767.0149102343,16.8056,16.8513,16.7903,16.8208,82767.0149
2007-11-28 13:40:00,33.06,33.06,32.99,33.04,16533.116948980627,16.8208,16.8208,16.7852,16.8106,16533.1169
2007-11-28 13:50:00,33.05,33.25,33.03,33.13,54772.28927883152,16.8157,16.9175,16.8056,16.8564,54772.2893
2007-11-28 14:00:00,33.12,33.23,33.09,33.23,42600.66943909119,16.8513,16.9073,16.8361,16.9073,42600.6694
2007-11-28 14:10:00,33.22,33.27,33.2,33.23,56293.74175879906,16.9022,16.9277,16.8921,16.9073,56293.7418
2007-11-28 14:20:00,33.24,33.27,33.2,33.24,72015.41738513033,16.9124,16.9277,16.8921,16.9124,72015.4174
2007-11-28 14:30:00,33.24,33.27,33.21,33.21,133989.24840247488,16.9124,16.9277,16.8971,16.8971,133989.2484
2007-11-28 14:40:00,33.21,33.21,33.11,33.17,70696.82523582513,16.8971,16.8971,16.8463,16.8768,70696.8252
2007-11-28 14:50:00,33.17,33.21,33.09,33.14,148798.05254082565,16.8768,16.8971,16.8361,16.8615,148798.0525
2007-11-28 15:00:00,33.11,33.18,33.05,33.12,151638.0971700984,16.8463,16.8819,16.8157,16.8513,151638.0972
2007-11-28 15:10:00,33.14,33.27,33.12,33.25,168779.79511106602,16.8615,16.9277,16.8513,16.9175,168779.7951
2007-11-28 15:20:00,33.25,33.27,33.21,33.25,75869.76366771478,16.9175,16.9277,16.8971,16.9175,75869.7637
2007-11-28 15:30:00,33.24,33.25,33.13,33.2,181965.7166041181,16.9124,16.9175,16.8564,16.8921,181965.7166
2007-11-28 15:40:00,33.2,33.24,33.09,33.09,245156.70960543663,16.8921,16.9124,16.8361,16.8361,245156.7096
2007-11-28 15:50:00,33.08,33.18,33.01,33.05,655746.0188660107,16.831,16.8819,16.7954,16.8157,655746.0189
2007-11-29 09:30:00,32.88,33.0,32.71,32.86,70493.9649051628,16.7292,16.7903,16.6427,16.7191,70493.9649
2007-11-29 09:40:00,32.86,32.93,32.72,32.76,73232.57936910437,16.7191,16.7547,16.6478,16.6682,73232.5794
2007-11-29 09:50:00,32.74,32.8,32.63,32.65,55076.57977482503,16.658,16.6885,16.602,16.6122,55076.5798
2007-11-29 10:00:00,32.64,32.73,32.47,32.5,109544.57855766304,16.6071,16.6529,16.5206,16.5359,109544.5786
2007-11-29 10:10:00,32.51,32.59,32.48,32.52,61060.95952936403,16.541,16.5817,16.5257,16.5461,61060.9595
2007-11-29 10:20:00,32.52,32.54,32.46,32.47,90881.42813672786,16.5461,16.5562,16.5155,16.5206,90881.4281
2007-11-29 10:30:00,32.47,32.57,32.42,32.53,82665.58474490313,16.5206,16.5715,16.4952,16.5512,82665.5847
2007-11-29 10:40:00,32.53,32.54,32.41,32.43,72116.8475504615,16.5512,16.5562,16.4901,16.5003,72116.8476
2007-11-29 10:50:00,32.44,32.46,32.41,32.42,55380.87027081855,16.5054,16.5155,16.4901,16.4952,55380.8703
2007-11-29 11:00:00,32.42,32.56,32.4,32.53,73435.4396997667,16.4952,16.5664,16.485,16.5512,73435.4397
2007-11-29 11:10:00,32.55,32.63,32.55,32.62,103255.90830713054,16.5613,16.602,16.5613,16.597,103255.9083
2007-11-29 11:20:00,32.62,32.69,32.55,32.67,73232.57936910437,16.597,16.6326,16.5613,16.6224,73232.5794
2007-11-29 11:30:00,32.67,32.88,32.66,32.75,190080.12983061164,16.6224,16.7292,16.6173,16.6631,190080.1298
2007-11-29 11:40:00,32.75,32.86,32.71,32.74,146160.86824221525,16.6631,16.7191,16.6427,16.658,146160.8682
2007-11-29 11:50:00,32.73,32.76,32.63,32.67,131656.354599858,16.6529,16.6682,16.602,16.6224,131656.3546
2007-11-29 12:00:00,32.67,32.72,32.56,32.72,64306.724819961455,16.6224,16.6478,16.5664,16.6478,64306.7248
2007-11-29 12:10:00,32.71,32.72,32.66,32.71,38442.03266051324,16.6427,16.6478,16.6173,16.6427,38442.0327
2007-11-29 12:20:00,32.71,32.78,32.7,32.75,32356.22274064307,16.6427,16.6784,16.6377,16.6631,32356.2227
2007-11-29 12:30:00,32.75,32.83,32.74,32.83,75058.32234506542,16.6631,16.7038,16.658,16.7038,75058.3223
2007-11-29 12:40:00,32.83,32.87,32.69,32.75,36413.42935388985,16.7038,16.7241,16.6326,16.6631,36413.4294
2007-11-29 12:50:00,32.73,32.84,32.72,32.74,73131.1492037732,16.6529,16.7089,16.6478,16.658,73131.1492
2007-11-29 13:00:00,32.76,32.79,32.67,32.75,110254.58971498124,16.6682,16.6834,16.6224,16.6631,110254.5897
2007-11-29 13:10:00,32.75,32.75,32.66,32.67,36616.28968455218,16.6631,16.6631,16.6173,16.6224,36616.2897
2007-11-29 13:20:00,32.67,32.78,32.66,32.77,44629.272745714574,16.6224,16.6784,16.6173,16.6733,44629.2727
2007-11-29 13:30:00,32.78,32.82,32.72,32.76,129627.7512932346,16.6784,16.6987,16.6478,16.6682,129627.7513
2007-11-29 13:40:00,32.76,32.78,32.68,32.77,71913.98721979916,16.6682,16.6784,16.6275,16.6733,71913.9872
2007-11-29 13:50:00,32.77,32.8,32.75,32.75,62988.132670656254,16.6733,16.6885,16.6631,16.6631,62988.1327
2007-11-29 14:00:00,32.76,32.79,32.69,32.78,30834.770260675527,16.6682,16.6834,16.6326,16.6784,30834.7703
2007-11-29 14:10:00,32.79,32.88,32.73,32.75,92402.8806166954,16.6834,16.7292,16.6529,16.6631,92402.8806
2007-11-29 14:20:00,32.77,32.8,32.76,32.78,98590.12070189674,16.6733,16.6885,16.6682,16.6784,98590.1207
2007-11-29 14:30:00,32.77,32.79,32.73,32.77,72421.13804645502,16.6733,16.6834,16.6529,16.6733,72421.138
2007-11-29 14:40:00,32.78,32.81,32.75,32.78,101937.31615782532,16.6784,16.6936,16.6631,16.6784,101937.3162
2007-11-29 14:50:00,32.78,32.81,32.71,32.78,34689.11654325997,16.6784,16.6936,16.6427,16.6784,34689.1165
2007-11-29 15:00:00,32.78,32.92,32.76,32.89,52439.395476214624,16.6784,16.7496,16.6682,16.7343,52439.3955
2007-11-29 15:10:00,32.89,32.9,32.79,32.85,62785.27233999391,16.7343,16.7394,16.6834,16.714,62785.2723
2007-11-29 15:20:00,32.83,32.97,32.82,32.95,70798.2554011563,16.7038,16.775,16.6987,16.7649,70798.2554
2007-11-29 15:30:00,32.96,32.97,32.86,32.87,85708.48970483823,16.7699,16.775,16.7191,16.7241,85708.4897
2007-11-29 15:40:00,32.87,32.9,32.72,32.84,199310.2748757481,16.7241,16.7394,16.6478,16.7089,199310.2749
2007-11-29 15:50:00,32.83,32.93,32.82,32.88,165838.3203164621,16.7038,16.7547,16.6987,16.7292,165838.3203
2007-11-30 09:30:00,33.21,33.4,33.01,33.13,191195.86164925448,16.8971,16.9938,16.7954,16.8564,191195.8616
2007-11-30 09:40:00,33.13,33.15,32.91,33.1,192717.31412922204,16.8564,16.8666,16.7445,16.8412,192717.3141
2007-11-30 09:50:00,33.07,33.09,32.92,32.99,43513.540927071714,16.8259,16.8361,16.7496,16.7852,43513.5409
2007-11-30 10:00:00,32.98,33.16,32.94,33.1,79622.67978496804,16.7801,16.8717,16.7598,16.8412,79622.6798
2007-11-30 10:10:00,33.09,33.1,32.97,33.07,86215.64053149406,16.8361,16.8412,16.775,16.8259,86215.6405
2007-11-30 10:20:00,33.06,33.07,32.95,33.01,73942.59052642256,16.8208,16.8259,16.7649,16.7954,73942.5905
2007-11-30 10:30:00,33.01,33.12,33.01,33.07,89258.54549142915,16.7954,16.8513,16.7954,16.8259,89258.5455
2007-11-30 10:40:00,33.07,33.09,32.99,33.0,30226.189268688508,16.8259,16.8361,16.7852,16.7903,30226.1893
2007-11-30 10:50:00,33.0,33.08,32.95,32.99,59843.79754539,16.7903,16.831,16.7649,16.7852,59843.7975
2007-11-30 11:00:00,32.98,33.03,32.91,32.95,50917.94299624708,16.7801,16.8056,16.7445,16.7649,50917.943
2007-11-30 11:10:00,32.96,32.97,32.9,32.95,41992.08844710417,16.7699,16.775,16.7394,16.7649,41992.0884
2007-11-30 11:20:00,32.96,33.1,32.92,33.1,38543.462825844406,16.7699,16.8412,16.7496,16.8412,38543.4628
2007-11-30 11:30:00,33.09,33.09,32.97,32.98,72725.42854244853,16.8361,16.8361,16.775,16.7801,72725.4285
2007-11-30 11:40:00,33.0,33.04,32.97,33.03,40166.34547114312,16.7903,16.8106,16.775,16.8056,40166.3455
2007-11-30 11:50:00,33.04,33.11,33.02,33.05,44020.69175372756,16.8106,16.8463,16.8005,16.8157,44020.6918
2007-11-30 12:00:00,33.06,33.08,32.99,32.99,37732.02150319505,16.8208,16.831,16.7852,16.7852,37732.0215
2007-11-30 12:10:00,32.99,33.08,32.98,32.98,44629.272745714574,16.7852,16.831,16.7801,16.7801,44629.2727
2007-11-30 12:20:00,32.98,32.99,32.89,32.96,39760.62480981844,16.7801,16.7852,16.7343,16.7699,39760.6248
2007-11-30 12:30:00,32.96,33.01,32.91,32.95,45237.85373770159,16.7699,16.7954,16.7445,16.7649,45237.8537
2007-11-30 12:40:00,32.97,33.02,32.95,33.01,37326.300841870376,16.775,16.8005,16.7649,16.7954,37326.3008
2007-11-30 12:50:00,33.0,33.09,32.98,33.06,37630.59133786388,16.7903,16.8361,16.7801,16.8208,37630.5913
2007-11-30 13:00:00,33.08,33.12,33.01,33.07,47367.88720965615,16.831,16.8513,16.7954,16.8259,47367.8872
2007-11-30 13:10:00,33.07,33.19,33.04,33.19,52845.116137539306,16.8259,16.887,16.8106,16.887,52845.1161
2007-11-30 13:20:00,33.19,33.24,33.16,33.22,23836.08885282483,16.887,16.9124,16.8717,16.9022,23836.0889
2007-11-30 13:30:00,33.22,33.29,33.21,33.24,49092.20002028604,16.9022,16.9378,16.8971,16.9124,49092.2
2007-11-30 13:40:00,33.23,33.27,33.22,33.24,41180.647124454816,16.9073,16.9277,16.9022,16.9124,41180.6471
2007-11-30 13:50:00,33.25,33.29,33.21,33.23,45136.423572370426,16.9175,16.9378,16.8971,16.9073,45136.4236
2007-11-30 14:00:00,33.23,33.25,33.13,33.17,40572.06613246779,16.9073,16.9175,16.8564,16.8768,40572.0661
2007-11-30 14:10:00,33.16,33.29,33.16,33.27,49193.6301856172,16.8717,16.9378,16.8717,16.9277,49193.6302
2007-11-30 14:20:00,33.26,33.27,33.17,33.2,45339.28390303276,16.9226,16.9277,16.8768,16.8921,45339.2839
2007-11-30 14:30:00,33.2,33.29,33.16,33.26,47063.59671366264,16.8921,16.9378,16.8717,16.9226,47063.5967
2007-11-30 14:40:00,33.25,33.27,33.17,33.17,36210.56902322751,16.9175,16.9277,16.8768,16.8768,36210.569
2007-11-30 14:50:00,33.17,33.18,33.08,33.12,46556.4458870068,16.8768,16.8819,16.831,16.8513,46556.4459
2007-11-30 15:00:00,33.11,33.13,33.01,33.05,45745.00456435744,16.8463,16.8564,16.7954,16.8157,45745.0046
2007-11-30 15:10:00,33.05,33.12,32.96,33.11,52845.116137539306,16.8157,16.8513,16.7699,16.8463,52845.1161
2007-11-30 15:20:00,33.11,33.22,33.11,33.2,76072.62399837712,16.8463,16.9022,16.8463,16.8921,76072.624
2007-11-30 15:30:00,33.19,33.23,33.13,33.18,82057.00375291612,16.887,16.9073,16.8564,16.8819,82057.0038
2007-11-30 15:40:00,33.18,33.24,33.12,33.12,126686.27649863069,16.8819,16.9124,16.8513,16.8513,126686.2765
2007-11-30 15:50:00,33.13,33.25,33.1,33.24,216147.68232072212,16.8564,16.9175,16.8412,16.9124,216147.6823
2007-12-03 09:30:00,33.0,33.27,33.0,33.23,125063.39385333196,16.7903,16.9277,16.7903,16.9073,125063.3939
2007-12-03 09:40:00,33.18,33.21,32.8,33.04,61365.25002535754,16.8819,16.8971,16.6885,16.8106,61365.25
2007-12-03 09:50:00,33.06,33.08,32.83,32.86,64306.724819961455,16.8208,16.831,16.7038,16.7191,64306.7248
2007-12-03 10:00:00,32.86,33.0,32.82,32.82,87737.0930114616,16.7191,16.7903,16.6987,16.6987,87737.093
2007-12-03 10:10:00,32.82,33.06,32.81,32.98,51932.24464955878,16.6987,16.8208,16.6936,16.7801,51932.2446
2007-12-03 10:20:00,32.98,33.13,32.96,33.02,81144.13226493559,16.7801,16.8564,16.7699,16.8005,81144.1323
2007-12-03 10:30:00,33.01,33.27,33.01,33.21,67248.19961456537,16.7954,16.9277,16.7954,16.8971,67248.1996
2007-12-03 10:40:00,33.21,33.35,33.18,33.25,63495.2834973121,16.8971,16.9684,16.8819,16.9175,63495.2835
2007-12-03 10:50:00,33.25,33.54,33.25,33.51,132569.22608783853,16.9175,17.065,16.9175,17.0498,132569.2261
2007-12-03 11:00:00,33.49,33.49,33.27,33.34,103053.0479764682,17.0396,17.0396,16.9277,16.9633,103053.048
2007-12-03 11:10:00,33.32,33.33,33.16,33.16,33066.233897961254,16.9531,16.9582,16.8717,16.8717,33066.2339
2007-12-03 11:20:00,33.16,33.35,33.11,33.33,46860.7363830003,16.8717,16.9684,16.8463,16.9582,46860.7364
2007-12-03 11:30:00,33.34,33.38,33.27,33.35,38746.32315650675,16.9633,16.9836,16.9277,16.9684,38746.3232
2007-12-03 11:40:00,33.34,33.36,33.21,33.35,39050.61365250025,16.9633,16.9735,16.8971,16.9684,39050.6137
2007-12-03 11:50:00,33.35,33.46,33.28,33.43,63901.00415863678,16.9684,17.0243,16.9328,17.0091,63901.0042
2007-12-03 12:00:00,33.43,33.47,33.39,33.46,49497.92068161071,17.0091,17.0294,16.9887,17.0243,49497.9207
2007-12-03 12:10:00,33.45,33.53,33.45,33.45,45440.71406836393,17.0193,17.06,17.0193,17.0193,45440.7141
2007-12-03 12:20:00,33.46,33.48,33.41,33.48,38137.742164519725,17.0243,17.0345,16.9989,17.0345,38137.7422
2007-12-03 12:30:00,33.48,33.58,33.44,33.47,65523.88680393549,17.0345,17.0854,17.0142,17.0294,65523.8868
2007-12-03 12:40:00,33.47,33.56,33.45,33.5,79724.10995029921,17.0294,17.0752,17.0193,17.0447,79724.11
2007-12-03 12:50:00,33.5,33.54,33.4,33.44,37326.300841870376,17.0447,17.065,16.9938,17.0142,37326.3008
2007-12-03 13:00:00,33.44,33.46,33.33,33.33,27487.57480474693,17.0142,17.0243,16.9582,16.9582,27487.5748
2007-12-03 13:10:00,33.34,33.43,33.33,33.42,40166.34547114312,16.9633,17.0091,16.9582,17.004,40166.3455
2007-12-03 13:20:00,33.41,33.42,33.33,33.34,40166.34547114312,16.9989,17.004,16.9582,16.9633,40166.3455
2007-12-03 13:30:00,33.34,33.34,33.25,33.29,30834.770260675527,16.9633,16.9633,16.9175,16.9378,30834.7703
2007-12-03 13:40:00,33.3,33.31,33.24,33.27,22416.066538188457,16.9429,16.948,16.9124,16.9277,22416.0665
2007-12-03 13:50:00,33.27,33.28,33.2,33.26,65523.88680393549,16.9277,16.9328,16.8921,16.9226,65523.8868
2007-12-03 14:00:00,33.26,33.39,33.26,33.29,29110.457450045644,16.9226,16.9887,16.9226,16.9378,29110.4575
2007-12-03 14:10:00,33.3,33.34,33.27,33.32,32559.08307130541,16.9429,16.9633,16.9277,16.9531,32559.0831
2007-12-03 14:20:00,33.31,33.35,33.28,33.28,25560.40166345471,16.948,16.9684,16.9328,16.9328,25560.4017
2007-12-03 14:30:00,33.28,33.32,33.24,33.3,42397.809108428846,16.9328,16.9531,16.9124,16.9429,42397.8091
2007-12-03 14:40:00,33.31,33.37,33.3,33.35,39862.05497514961,16.948,16.9785,16.9429,16.9684,39862.055
2007-12-03 14:50:00,33.36,33.43,33.35,33.43,38746.32315650675,16.9735,17.0091,16.9684,17.0091,38746.3232
2007-12-03 15:00:00,33.42,33.42,33.3,33.3,58525.2053960848,17.004,17.004,16.9429,16.9429,58525.2054
2007-12-03 15:10:00,33.3,33.38,33.29,33.31,60148.08804138351,16.9429,16.9836,16.9378,16.948,60148.088
2007-12-03 15:20:00,33.32,33.47,33.29,33.39,96967.23805659804,16.9531,17.0294,16.9378,16.9887,96967.2381
2007-12-03 15:30:00,33.39,33.46,33.39,33.41,69276.80292118876,16.9887,17.0243,16.9887,16.9989,69276.8029
2007-12-03 15:40:00,33.4,33.48,33.35,33.36,80231.26077695507,16.9938,17.0345,16.9684,16.9735,80231.2608
2007-12-03 15:50:00,33.36,33.39,33.31,33.32,148798.05254082565,16.9735,16.9887,16.948,16.9531,148798.0525
2007-12-04 09:30:00,33.19,33.27,32.83,32.85,50106.501673597726,16.887,16.9277,16.7038,16.714,50106.5017
2007-12-04 09:40:00,32.86,32.95,32.75,32.78,66538.18845724719,16.7191,16.7649,16.6631,16.6784,66538.1885
2007-12-04 09:50:00,32.79,33.03,32.77,33.02,77796.936809007,16.6834,16.8056,16.6733,16.8005,77796.9368
2007-12-04 10:00:00,33.01,33.11,32.97,32.99,49802.21117760422,16.7954,16.8463,16.775,16.7852,49802.2112
2007-12-04 10:10:00,32.99,33.15,32.95,32.96,61060.95952936403,16.7852,16.8666,16.7649,16.7699,61060.9595
2007-12-04 10:20:00,32.97,33.0,32.89,32.98,49193.6301856172,16.775,16.7903,16.7343,16.7801,49193.6302
2007-12-04 10:30:00,32.99,33.03,32.91,32.94,40166.34547114312,16.7852,16.8056,16.7445,16.7598,40166.3455
2007-12-04 10:40:00,32.93,33.0,32.85,32.85,48382.18886296784,16.7547,16.7903,16.714,16.714,48382.1889
2007-12-04 10:50:00,32.85,32.89,32.82,32.84,31240.490922000205,16.714,16.7343,16.6987,16.7089,31240.4909
2007-12-04 11:00:00,32.83,32.84,32.73,32.73,46353.58555634446,16.7038,16.7089,16.6529,16.6529,46353.5856
2007-12-04 11:10:00,32.74,32.82,32.73,32.75,30733.34009534436,16.658,16.6987,16.6529,16.6631,30733.3401
2007-12-04 11:20:00,32.74,32.78,32.67,32.69,28704.73678872097,16.658,16.6784,16.6224,16.6326,28704.7368
2007-12-04 11:30:00,32.7,32.74,32.63,32.74,39152.04381783142,16.6377,16.658,16.602,16.658,39152.0438
2007-12-04 11:40:00,32.74,32.8,32.72,32.73,33269.094228623595,16.658,16.6885,16.6478,16.6529,33269.0942
2007-12-04 11:50:00,32.73,32.78,32.7,32.74,27487.57480474693,16.6529,16.6784,16.6377,16.658,27487.5748
2007-12-04 12:00:00,32.76,32.87,32.76,32.84,32254.79257531189,16.6682,16.7241,16.6682,16.7089,32254.7926
2007-12-04 12:10:00,32.83,32.85,32.75,32.8,24343.23967948068,16.7038,16.714,16.6631,16.6885,24343.2397
2007-12-04 12:20:00,32.8,32.83,32.75,32.76,50005.07150826656,16.6885,16.7038,16.6631,16.6682,50005.0715
2007-12-04 12:30:00,32.76,32.78,32.73,32.73,38137.742164519725,16.6682,16.6784,16.6529,16.6529,38137.7422
2007-12-04 12:40:00,32.76,32.86,32.73,32.86,21604.6252155391,16.6682,16.7191,16.6529,16.7191,21604.6252
2007-12-04 12:50:00,32.85,32.85,32.71,32.72,49599.35084694188,16.714,16.714,16.6427,16.6478,49599.3508
2007-12-04 13:00:00,32.72,32.75,32.68,32.7,31139.06075666904,16.6478,16.6631,16.6275,16.6377,31139.0608
2007-12-04 13:10:00,32.7,32.72,32.68,32.71,15315.954965006593,16.6377,16.6478,16.6275,16.6427,15315.955
2007-12-04 13:20:00,32.7,32.7,32.64,32.7,19474.59174358454,16.6377,16.6377,16.6071,16.6377,19474.5917
2007-12-04 13:30:00,32.71,32.71,32.53,32.55,72319.70788112385,16.6427,16.6427,16.5512,16.5613,72319.7079
2007-12-04 13:40:00,32.55,32.66,32.52,32.65,32964.803732630084,16.5613,16.6173,16.5461,16.6122,32964.8037
2007-12-04 13:50:00,32.66,32.67,32.63,32.65,17243.128106298813,16.6173,16.6224,16.602,16.6122,17243.1281
2007-12-04 14:00:00,32.66,32.66,32.56,32.58,29211.88761537681,16.6173,16.6173,16.5664,16.5766,29211.8876
2007-12-04 14:10:00,32.59,32.59,32.54,32.56,32761.943401967743,16.5817,16.5817,16.5562,16.5664,32761.9434
2007-12-04 14:20:00,32.57,32.59,32.54,32.58,52135.10498022112,16.5715,16.5817,16.5562,16.5766,52135.105
2007-12-04 14:30:00,32.59,32.59,32.53,32.57,68161.0711025459,16.5817,16.5817,16.5512,16.5715,68161.0711
2007-12-04 14:40:00,32.56,32.57,32.53,32.56,58728.06572674713,16.5664,16.5715,16.5512,16.5664,58728.0657
2007-12-04 14:50:00,32.56,32.58,32.53,32.57,62278.12151333807,16.5664,16.5766,16.5512,16.5715,62278.1215
2007-12-04 15:00:00,32.56,32.6,32.5,32.53,69479.6632518511,16.5664,16.5868,16.5359,16.5512,69479.6633
2007-12-04 15:10:00,32.53,32.58,32.5,32.53,75464.0430063901,16.5512,16.5766,16.5359,16.5512,75464.043
2007-12-04 15:20:00,32.53,32.53,32.38,32.38,156709.60543665686,16.5512,16.5512,16.4748,16.4748,156709.6054
2007-12-04 15:30:00,32.38,32.39,32.2,32.26,263616.9996957095,16.4748,16.4799,16.3833,16.4138,263616.9997
2007-12-04 15:40:00,32.26,32.29,32.2,32.27,249518.20671467696,16.4138,16.429,16.3833,16.4189,249518.2067
2007-12-04 15:50:00,32.26,32.29,32.2,32.22,329140.886499645,16.4138,16.429,16.3833,16.3934,329140.8865
2007-12-05 09:30:00,32.6,32.6,32.06,32.12,224972.10670453392,16.5868,16.5868,16.312,16.3426,224972.1067
2007-12-05 09:40:00,32.12,32.42,32.12,32.35,161781.11370321535,16.3426,16.4952,16.3426,16.4596,161781.1137
2007-12-05 09:50:00,32.34,32.39,32.23,32.25,95040.06491530582,16.4545,16.4799,16.3985,16.4087,95040.0649
2007-12-05 10:00:00,32.25,32.42,32.19,32.33,130337.7624505528,16.4087,16.4952,16.3782,16.4494,130337.7625
2007-12-05 10:10:00,32.32,32.39,32.22,32.29,75869.76366771478,16.4443,16.4799,16.3934,16.429,75869.7637
2007-12-05 10:20:00,32.28,32.3,32.15,32.16,102140.17648848768,16.424,16.4341,16.3578,16.3629,102140.1765
2007-12-05 10:30:00,32.15,32.28,32.1,32.21,146566.5889035399,16.3578,16.424,16.3324,16.3883,146566.5889
2007-12-05 10:40:00,32.2,32.27,32.14,32.24,143219.3934476113,16.3833,16.4189,16.3527,16.4036,143219.3934
2007-12-05 10:50:00,32.22,32.24,32.15,32.15,68566.79176387057,16.3934,16.4036,16.3578,16.3578,68566.7918
2007-12-05 11:00:00,32.16,32.16,32.03,32.03,92200.02028603306,16.3629,16.3629,16.2968,16.2968,92200.0203
2007-12-05 11:10:00,32.03,32.16,32.0,32.09,110660.31037630592,16.2968,16.3629,16.2815,16.3273,110660.3104
2007-12-05 11:20:00,32.09,32.22,32.08,32.22,105690.2322750786,16.3273,16.3934,16.3222,16.3934,105690.2323
2007-12-05 11:30:00,32.21,32.32,32.18,32.29,108428.84673902018,16.3883,16.4443,16.3731,16.429,108428.8467
2007-12-05 11:40:00,32.29,32.35,32.27,32.34,110051.7293843189,16.429,16.4596,16.4189,16.4545,110051.7294
2007-12-05 11:50:00,32.33,32.36,32.31,32.35,55989.45126280556,16.4494,16.4647,16.4392,16.4596,55989.4513
2007-12-05 12:00:00,32.35,32.37,32.29,32.29,47266.45704432498,16.4596,16.4698,16.429,16.429,47266.457
2007-12-05 12:10:00,32.29,32.3,32.22,32.27,49802.21117760422,16.429,16.4341,16.3934,16.4189,49802.2112
2007-12-05 12:20:00,32.26,32.3,32.22,32.23,44020.69175372756,16.4138,16.4341,16.3934,16.3985,44020.6918
2007-12-05 12:30:00,32.23,32.26,32.22,32.24,38949.18348716908,16.3985,16.4138,16.3934,16.4036,38949.1835
2007-12-05 12:40:00,32.25,32.26,32.22,32.22,31646.211583324883,16.4087,16.4138,16.3934,16.3934,31646.2116
2007-12-05 12:50:00,32.23,32.25,32.14,32.18,88142.81367278629,16.3985,16.4087,16.3527,16.3731,88142.8137
2007-12-05 13:00:00,32.18,32.19,32.12,32.18,84187.03722487067,16.3731,16.3782,16.3426,16.3731,84187.0372
2007-12-05 13:10:00,32.19,32.19,32.1,32.11,70189.67440916928,16.3782,16.3782,16.3324,16.3375,70189.6744
2007-12-05 13:20:00,32.1,32.1,32.01,32.04,58018.05456942895,16.3324,16.3324,16.2866,16.3018,58018.0546
2007-12-05 13:30:00,32.03,32.07,32.02,32.03,67755.35044122122,16.2968,16.3171,16.2917,16.2968,67755.3504
2007-12-05 13:40:00,32.04,32.04,31.91,31.92,99097.2715285526,16.3018,16.3018,16.2357,16.2408,99097.2715
2007-12-05 13:50:00,31.92,31.98,31.91,31.96,121513.33806674104,16.2408,16.2713,16.2357,16.2611,121513.3381
2007-12-05 14:00:00,31.95,31.97,31.91,31.97,62886.70250532508,16.2561,16.2662,16.2357,16.2662,62886.7025
2007-12-05 14:10:00,31.96,32.02,31.94,31.99,84085.60705953951,16.2611,16.2917,16.251,16.2764,84085.6071
2007-12-05 14:20:00,31.99,32.02,31.88,31.94,79521.24961963687,16.2764,16.2917,16.2204,16.251,79521.2496
2007-12-05 14:30:00,31.94,31.95,31.83,31.85,58930.92605740947,16.251,16.2561,16.195,16.2052,58930.9261
2007-12-05 14:40:00,31.86,31.89,31.82,31.85,58930.92605740947,16.2103,16.2255,16.1899,16.2052,58930.9261
2007-12-05 14:50:00,31.85,31.85,31.69,31.78,84795.61821685769,16.2052,16.2052,16.1238,16.1696,84795.6182
2007-12-05 15:00:00,31.78,31.89,31.75,31.88,75159.75251039659,16.1696,16.2255,16.1543,16.2204,75159.7525
2007-12-05 15:10:00,31.87,31.97,31.87,31.97,71913.98721979916,16.2154,16.2662,16.2154,16.2662,71913.9872
2007-12-05 15:20:00,31.97,31.98,31.89,31.91,82868.44507556547,16.2662,16.2713,16.2255,16.2357,82868.4451
2007-12-05 15:30:00,31.92,32.01,31.87,31.97,117760.42194948778,16.2408,16.2866,16.2154,16.2662,117760.4219
2007-12-05 15:40:00,31.97,32.06,31.91,32.06,132873.51658383204,16.2662,16.312,16.2357,16.312,132873.5166
2007-12-05 15:50:00,32.06,32.15,32.0,32.11,242316.6649761639,16.312,16.3578,16.2815,16.3375,242316.665
2007-12-06 09:30:00,32.09,32.46,32.07,32.38,135307.8405517801,16.3273,16.5155,16.3171,16.4748,135307.8406
2007-12-06 09:40:00,32.38,32.56,32.37,32.53,90374.27731007202,16.4748,16.5664,16.4698,16.5512,90374.2773
2007-12-06 09:50:00,32.53,32.7,32.51,32.66,77796.936809007,16.5512,16.6377,16.541,16.6173,77796.9368
2007-12-06 10:00:00,32.67,32.79,32.67,32.71,83274.16573689015,16.6224,16.6834,16.6224,16.6427,83274.1657
2007-12-06 10:10:00,32.7,32.79,32.7,32.76,63901.00415863678,16.6377,16.6834,16.6377,16.6682,63901.0042
2007-12-06 10:20:00,32.76,32.79,32.7,32.76,78912.66862764987,16.6682,16.6834,16.6377,16.6682,78912.6686
2007-12-06 10:30:00,32.75,32.85,32.68,32.84,120093.31575210468,16.6631,16.714,16.6275,16.7089,120093.3158
2007-12-06 10:40:00,32.84,32.92,32.84,32.91,70696.82523582513,16.7089,16.7496,16.7089,16.7445,70696.8252
2007-12-06 10:50:00,32.91,33.0,32.9,32.99,71913.98721979916,16.7445,16.7903,16.7394,16.7852,71913.9872
2007-12-06 11:00:00,32.99,33.03,32.96,33.02,76985.49548635764,16.7852,16.8056,16.7699,16.8005,76985.4955
2007-12-06 11:10:00,33.02,33.12,33.01,33.11,124556.24302667614,16.8005,16.8513,16.7954,16.8463,124556.243
2007-12-06 11:20:00,33.1,33.23,33.06,33.22,58829.4958920783,16.8412,16.9073,16.8208,16.9022,58829.4959
2007-12-06 11:30:00,33.21,33.23,33.17,33.17,59133.78638807181,16.8971,16.9073,16.8768,16.8768,59133.7864
2007-12-06 11:40:00,33.17,33.31,33.16,33.21,78304.08763566284,16.8768,16.948,16.8717,16.8971,78304.0876
2007-12-06 11:50:00,33.21,33.22,33.04,33.08,72218.27771579268,16.8971,16.9022,16.8106,16.831,72218.2777
2007-12-06 12:00:00,33.08,33.18,33.06,33.15,48382.18886296784,16.831,16.8819,16.8208,16.8666,48382.1889
2007-12-06 12:10:00,33.15,33.15,33.11,33.12,31544.781417993712,16.8666,16.8666,16.8463,16.8513,31544.7814
2007-12-06 12:20:00,33.11,33.12,32.99,33.0,64611.015315954966,16.8463,16.8513,16.7852,16.7903,64611.0153
2007-12-06 12:30:00,33.01,33.11,33.01,33.1,47266.45704432498,16.7954,16.8463,16.7954,16.8412,47266.457
2007-12-06 12:40:00,33.1,33.17,33.1,33.17,52642.255806876965,16.8412,16.8768,16.8412,16.8768,52642.2558
2007-12-06 12:50:00,33.16,33.17,33.12,33.17,35703.41819657166,16.8717,16.8768,16.8513,16.8768,35703.4182
2007-12-06 13:00:00,33.17,33.22,33.16,33.21,35297.69753524698,16.8768,16.9022,16.8717,16.8971,35297.6975
2007-12-06 13:10:00,33.21,33.21,33.15,33.15,47570.747540318494,16.8971,16.8971,16.8666,16.8666,47570.7475
2007-12-06 13:20:00,33.15,33.17,33.11,33.15,38340.60249518207,16.8666,16.8768,16.8463,16.8666,38340.6025
2007-12-06 13:30:00,33.14,33.19,33.06,33.14,62683.84217466274,16.8615,16.887,16.8208,16.8615,62683.8422
2007-12-06 13:40:00,33.14,33.21,33.14,33.16,33370.524393954765,16.8615,16.8971,16.8615,16.8717,33370.5244
2007-12-06 13:50:00,33.17,33.19,33.05,33.06,63698.14382797444,16.8768,16.887,16.8157,16.8208,63698.1438
2007-12-06 14:00:00,33.06,33.11,33.05,33.11,63799.57399330561,16.8208,16.8463,16.8157,16.8463,63799.574
2007-12-06 14:10:00,33.1,33.21,33.09,33.21,53656.55746018866,16.8412,16.8971,16.8361,16.8971,53656.5575
2007-12-06 14:20:00,33.21,33.24,33.21,33.23,56699.46242012375,16.8971,16.9124,16.8971,16.9073,56699.4624
2007-12-06 14:30:00,33.24,33.34,33.24,33.3,87635.66284613044,16.9124,16.9633,16.9124,16.9429,87635.6628
2007-12-06 14:40:00,33.3,33.41,33.3,33.41,41180.647124454816,16.9429,16.9989,16.9429,16.9989,41180.6471
2007-12-06 14:50:00,33.4,33.44,33.4,33.44,124353.3826960138,16.9938,17.0142,16.9938,17.0142,124353.3827
2007-12-06 15:00:00,33.43,33.54,33.43,33.52,72928.28887311087,17.0091,17.065,17.0091,17.0549,72928.2889
2007-12-06 15:10:00,33.52,33.61,33.45,33.47,104067.3496297799,17.0549,17.1007,17.0193,17.0294,104067.3496
2007-12-06 15:20:00,33.47,33.56,33.46,33.54,118369.0029414748,17.0294,17.0752,17.0243,17.065,118369.0029
2007-12-06 15:30:00,33.54,33.73,33.48,33.73,138959.3265037022,17.065,17.1617,17.0345,17.1617,138959.3265
2007-12-06 15:40:00,33.73,33.74,33.61,33.66,335835.2774115022,17.1617,17.1668,17.1007,17.1261,335835.2774
2007-12-06 15:50:00,33.67,33.72,33.64,33.69,350948.3720458464,17.1312,17.1566,17.1159,17.1414,350948.372
2007-12-07 09:30:00,33.67,33.77,33.49,33.61,115427.52814687089,17.1312,17.1821,17.0396,17.1007,115427.5281
2007-12-07 09:40:00,33.61,33.74,33.44,33.61,125266.25418399432,17.1007,17.1668,17.0142,17.1007,125266.2542
2007-12-07 09:50:00,33.61,33.65,33.49,33.6,80028.40044629273,17.1007,17.121,17.0396,17.0956,80028.4004
2007-12-07 10:00:00,33.59,33.61,33.55,33.6,32559.08307130541,17.0905,17.1007,17.0701,17.0956,32559.0831
2007-12-07 10:10:00,33.6,33.64,33.57,33.63,51019.37316157825,17.0956,17.1159,17.0803,17.1108,51019.3732
2007-12-07 10:20:00,33.62,33.67,33.58,33.66,83781.316563546,17.1057,17.1312,17.0854,17.1261,83781.3166
2007-12-07 10:30:00,33.66,33.72,33.64,33.69,84288.46739020184,17.1261,17.1566,17.1159,17.1414,84288.4674
2007-12-07 10:40:00,33.69,33.76,33.68,33.76,85201.33887818237,17.1414,17.177,17.1363,17.177,85201.3389
2007-12-07 10:50:00,33.75,33.81,33.75,33.77,102647.32731514351,17.1719,17.2024,17.1719,17.1821,102647.3273
2007-12-07 11:00:00,33.78,33.85,33.77,33.83,58322.34506542246,17.1872,17.2228,17.1821,17.2126,58322.3451
2007-12-07 11:10:00,33.83,33.88,33.77,33.84,80636.98143827975,17.2126,17.238,17.1821,17.2177,80636.9814
2007-12-07 11:20:00,33.84,33.93,33.84,33.87,70595.39507049396,17.2177,17.2635,17.2177,17.2329,70595.3951
2007-12-07 11:30:00,33.87,33.93,33.86,33.93,47165.02687899381,17.2329,17.2635,17.2279,17.2635,47165.0269
2007-12-07 11:40:00,33.93,34.02,33.93,33.97,52946.54630287048,17.2635,17.3093,17.2635,17.2838,52946.5463
2007-12-07 11:50:00,33.97,33.98,33.96,33.98,35399.12770057815,17.2838,17.2889,17.2787,17.2889,35399.1277
2007-12-07 12:00:00,33.97,34.03,33.97,34.01,55786.59093214322,17.2838,17.3144,17.2838,17.3042,55786.5909
2007-12-07 12:10:00,34.0,34.02,34.0,34.0,29516.17811137032,17.2991,17.3093,17.2991,17.2991,29516.1781
2007-12-07 12:20:00,34.01,34.05,34.01,34.04,34790.54670859114,17.3042,17.3245,17.3042,17.3194,34790.5467
2007-12-07 12:30:00,34.04,34.16,34.03,34.09,58322.34506542246,17.3194,17.3805,17.3144,17.3449,58322.3451
2007-12-07 12:40:00,34.08,34.14,34.08,34.13,76072.62399837712,17.3398,17.3703,17.3398,17.3652,76072.624
2007-12-07 12:50:00,34.13,34.21,34.13,34.19,71203.97606248099,17.3652,17.4059,17.3652,17.3958,71203.9761
2007-12-07 13:00:00,34.18,34.23,34.18,34.23,38442.03266051324,17.3907,17.4161,17.3907,17.4161,38442.0327
2007-12-07 13:10:00,34.23,34.23,34.15,34.18,55380.87027081855,17.4161,17.4161,17.3754,17.3907,55380.8703
2007-12-07 13:20:00,34.18,34.19,33.98,34.03,41687.79795111066,17.3907,17.3958,17.2889,17.3144,41687.798
2007-12-07 13:30:00,34.03,34.03,34.01,34.02,22618.926868850795,17.3144,17.3144,17.3042,17.3093,22618.9269
2007-12-07 13:40:00,34.02,34.12,34.01,34.1,38746.32315650675,17.3093,17.3601,17.3042,17.35,38746.3232
2007-12-07 13:50:00,34.1,34.1,34.03,34.06,41687.79795111066,17.35,17.35,17.3144,17.3296,41687.798
2007-12-07 14:00:00,34.06,34.11,34.05,34.09,50410.79216959124,17.3296,17.3551,17.3245,17.3449,50410.7922
2007-12-07 14:10:00,34.09,34.1,34.03,34.07,53250.83679886398,17.3449,17.35,17.3144,17.3347,53250.8368
2007-12-07 14:20:00,34.06,34.17,34.05,34.17,60046.65787605234,17.3296,17.3856,17.3245,17.3856,60046.6579
2007-12-07 14:30:00,34.17,34.26,34.15,34.25,98792.98103255908,17.3856,17.4314,17.3754,17.4263,98792.981
2007-12-07 14:40:00,34.24,34.24,34.09,34.11,44223.5520843899,17.4212,17.4212,17.3449,17.3551,44223.5521
2007-12-07 14:50:00,34.12,34.16,34.09,34.13,39152.04381783142,17.3601,17.3805,17.3449,17.3652,39152.0438
2007-12-07 15:00:00,34.14,34.18,34.12,34.16,137133.58352774114,17.3703,17.3907,17.3601,17.3805,137133.5835
2007-12-07 15:10:00,34.16,34.24,34.13,34.18,79014.09879298104,17.3805,17.4212,17.3652,17.3907,79014.0988
2007-12-07 15:20:00,34.17,34.22,34.13,34.22,82564.15457957197,17.3856,17.411,17.3652,17.411,82564.1546
2007-12-07 15:30:00,34.22,34.23,34.03,34.09,118267.57277614364,17.411,17.4161,17.3144,17.3449,118267.5728
2007-12-07 15:40:00,34.09,34.14,34.03,34.09,186327.2137133584,17.3449,17.3703,17.3144,17.3449,186327.2137
2007-12-07 15:50:00,34.08,34.09,33.95,34.06,222842.07323257937,17.3398,17.3449,17.2737,17.3296,222842.0732
2007-12-10 09:30:00,34.06,34.07,33.59,33.6,103458.76863779288,17.3296,17.3347,17.0905,17.0956,103458.7686
2007-12-10 09:40:00,33.6,33.75,33.59,33.72,55178.00994015621,17.0956,17.1719,17.0905,17.1566,55178.0099
2007-12-10 09:50:00,33.72,33.95,33.71,33.94,63901.00415863678,17.1566,17.2737,17.1515,17.2686,63901.0042
2007-12-10 10:00:00,33.93,34.06,33.92,34.06,59539.50704939649,17.2635,17.3296,17.2584,17.3296,59539.507
2007-12-10 10:10:00,34.06,34.15,33.94,33.96,57409.47357744193,17.3296,17.3754,17.2686,17.2787,57409.4736
2007-12-10 10:20:00,33.95,33.96,33.85,33.93,86418.5008621564,17.2737,17.2787,17.2228,17.2635,86418.5009
2007-12-10 10:30:00,33.92,33.99,33.9,33.91,41484.93762044832,17.2584,17.294,17.2482,17.2533,41484.9376
2007-12-10 10:40:00,33.91,33.97,33.86,33.89,45947.86489501978,17.2533,17.2838,17.2279,17.2431,45947.8649
2007-12-10 10:50:00,33.89,33.89,33.84,33.87,40166.34547114312,17.2431,17.2431,17.2177,17.2329,40166.3455
2007-12-10 11:00:00,33.88,33.92,33.82,33.84,51323.66365757176,17.238,17.2584,17.2075,17.2177,51323.6637
2007-12-10 11:10:00,33.84,33.87,33.83,33.86,31240.490922000205,17.2177,17.2329,17.2126,17.2279,31240.4909
2007-12-10 11:20:00,33.85,33.89,33.84,33.87,33573.3847246171,17.2228,17.2431,17.2177,17.2329,33573.3847
2007-12-10 11:30:00,33.87,33.88,33.85,33.87,30834.770260675527,17.2329,17.238,17.2228,17.2329,30834.7703
2007-12-10 11:40:00,33.88,33.88,33.81,33.83,40572.06613246779,17.238,17.238,17.2024,17.2126,40572.0661
2007-12-10 11:50:00,33.83,33.84,33.81,33.82,34080.53555127295,17.2126,17.2177,17.2024,17.2075,34080.5356
2007-12-10 12:00:00,33.82,33.85,33.81,33.84,32457.652905974235,17.2075,17.2228,17.2024,17.2177,32457.6529
2007-12-10 12:10:00,33.83,33.85,33.81,33.81,46252.155391013286,17.2126,17.2228,17.2024,17.2024,46252.1554
2007-12-10 12:20:00,33.81,33.87,33.8,33.85,31646.211583324883,17.2024,17.2329,17.1973,17.2228,31646.2116
2007-12-10 12:30:00,33.85,33.91,33.85,33.9,42194.948777766505,17.2228,17.2533,17.2228,17.2482,42194.9488
2007-12-10 12:40:00,33.89,33.91,33.87,33.88,69378.23308651993,17.2431,17.2533,17.2329,17.238,69378.2331
2007-12-10 12:50:00,33.88,33.9,33.87,33.9,36413.42935388985,17.238,17.2482,17.2329,17.2482,36413.4294
2007-12-10 13:00:00,33.9,33.91,33.89,33.91,33877.67522061061,17.2482,17.2533,17.2431,17.2533,33877.6752
2007-12-10 13:10:00,33.91,33.91,33.87,33.91,46252.155391013286,17.2533,17.2533,17.2329,17.2533,46252.1554
2007-12-10 13:20:00,33.91,33.91,33.88,33.89,39963.48514048078,17.2533,17.2533,17.238,17.2431,39963.4851
2007-12-10 13:30:00,33.88,33.89,33.86,33.88,41992.08844710417,17.238,17.2431,17.2279,17.238,41992.0884
2007-12-10 13:40:00,33.88,33.9,33.86,33.88,45643.57439902627,17.238,17.2482,17.2279,17.238,45643.5744
2007-12-10 13:50:00,33.88,33.89,33.81,33.81,84694.18805152652,17.238,17.2431,17.2024,17.2024,84694.1881
2007-12-10 14:00:00,33.83,33.89,33.82,33.89,39557.7644791561,17.2126,17.2431,17.2075,17.2431,39557.7645
2007-12-10 14:10:00,33.88,33.89,33.85,33.86,47672.17770564966,17.238,17.2431,17.2228,17.2279,47672.1777
2007-12-10 14:20:00,33.86,33.89,33.85,33.89,45947.86489501978,17.2279,17.2431,17.2228,17.2431,45947.8649
2007-12-10 14:30:00,33.89,33.9,33.86,33.88,42499.23927376002,17.2431,17.2482,17.2279,17.238,42499.2393
2007-12-10 14:40:00,33.88,33.91,33.88,33.91,59032.35622274064,17.238,17.2533,17.238,17.2533,59032.3562
2007-12-10 14:50:00,33.91,33.91,33.75,33.83,80332.69094228624,17.2533,17.2533,17.1719,17.2126,80332.6909
2007-12-10 15:00:00,33.84,33.89,33.81,33.83,92504.31078202656,17.2177,17.2431,17.2024,17.2126,92504.3108
2007-12-10 15:10:00,33.83,33.86,33.81,33.81,61872.40085201339,17.2126,17.2279,17.2024,17.2024,61872.4009
2007-12-10 15:20:00,33.81,33.83,33.78,33.78,56902.32275078609,17.2024,17.2126,17.1872,17.1872,56902.3228
2007-12-10 15:30:00,33.79,33.8,33.72,33.76,124049.09220002028,17.1922,17.1973,17.1566,17.177,124049.0922
2007-12-10 15:40:00,33.76,33.81,33.73,33.8,145450.85708489706,17.177,17.2024,17.1617,17.1973,145450.8571
2007-12-10 15:50:00,33.79,33.86,33.78,33.86,203671.7719849884,17.1922,17.2279,17.1872,17.2279,203671.772
2007-12-11 09:30:00,33.85,33.95,33.49,33.59,57713.76407343544,17.2228,17.2737,17.0396,17.0905,57713.7641
2007-12-11 09:40:00,33.59,33.61,33.47,33.49,38644.89299117558,17.0905,17.1007,17.0294,17.0396,38644.893
2007-12-11 09:50:00,33.49,33.57,33.48,33.51,47266.45704432498,17.0396,17.0803,17.0345,17.0498,47266.457
2007-12-11 10:00:00,33.51,33.55,33.45,33.55,69378.23308651993,17.0498,17.0701,17.0193,17.0701,69378.2331
2007-12-11 10:10:00,33.55,33.57,33.52,33.52,38442.03266051324,17.0701,17.0803,17.0549,17.0549,38442.0327
2007-12-11 10:20:00,33.51,33.55,33.51,33.52,36210.56902322751,17.0498,17.0701,17.0498,17.0549,36210.569
2007-12-11 10:30:00,33.53,33.53,33.51,33.52,50715.08266558475,17.06,17.06,17.0498,17.0549,50715.0827
2007-12-11 10:40:00,33.51,33.52,33.43,33.43,62075.26118267573,17.0498,17.0549,17.0091,17.0091,62075.2612
2007-12-11 10:50:00,33.43,33.44,33.39,33.4,30936.200426006693,17.0091,17.0142,16.9887,16.9938,30936.2004
2007-12-11 11:00:00,33.39,33.47,33.38,33.44,38036.31199918856,16.9887,17.0294,16.9836,17.0142,38036.312
2007-12-11 11:10:00,33.44,33.5,33.41,33.48,51425.09382290293,17.0142,17.0447,16.9989,17.0345,51425.0938
2007-12-11 11:20:00,33.47,33.55,33.47,33.53,74855.46201440308,17.0294,17.0701,17.0294,17.06,74855.462
2007-12-11 11:30:00,33.54,33.56,33.48,33.52,54569.42894816919,17.065,17.0752,17.0345,17.0549,54569.4289
2007-12-11 11:40:00,33.51,33.52,33.46,33.48,53555.12729485749,17.0498,17.0549,17.0243,17.0345,53555.1273
2007-12-11 11:50:00,33.46,33.47,33.4,33.44,53555.12729485749,17.0243,17.0294,16.9938,17.0142,53555.1273
2007-12-11 12:00:00,33.43,33.44,33.37,33.37,36514.85951922102,17.0091,17.0142,16.9785,16.9785,36514.8595
2007-12-11 12:10:00,33.37,33.38,33.31,33.31,40977.78679379248,16.9785,16.9836,16.948,16.948,40977.7868
2007-12-11 12:20:00,33.31,33.33,33.29,33.3,46049.29506035095,16.948,16.9582,16.9378,16.9429,46049.2951
2007-12-11 12:30:00,33.3,33.33,33.29,33.31,38137.742164519725,16.9429,16.9582,16.9378,16.948,38137.7422
2007-12-11 12:40:00,33.3,33.33,33.3,33.31,29820.46860736383,16.9429,16.9582,16.9429,16.948,29820.4686
2007-12-11 12:50:00,33.31,33.36,33.31,33.33,72319.70788112385,16.948,16.9735,16.948,16.9582,72319.7079
2007-12-11 13:00:00,33.33,33.35,33.22,33.22,68668.22192920174,16.9582,16.9684,16.9022,16.9022,68668.2219
2007-12-11 13:10:00,33.22,33.26,33.18,33.24,99401.5620245461,16.9022,16.9226,16.8819,16.9124,99401.562
2007-12-11 13:20:00,33.26,33.3,33.24,33.29,39253.47398316259,16.9226,16.9429,16.9124,16.9378,39253.474
2007-12-11 13:30:00,33.28,33.3,33.24,33.3,31341.92108733137,16.9328,16.9429,16.9124,16.9429,31341.9211
2007-12-11 13:40:00,33.3,33.4,33.29,33.38,69885.38391317578,16.9429,16.9938,16.9378,16.9836,69885.3839
2007-12-11 13:50:00,33.39,33.39,33.31,33.34,98285.83020590324,16.9887,16.9887,16.948,16.9633,98285.8302
2007-12-11 14:00:00,33.35,33.39,33.33,33.36,73638.30003042905,16.9684,16.9887,16.9582,16.9735,73638.3
2007-12-11 14:10:00,33.37,33.39,32.98,33.01,176792.77817222843,16.9785,16.9887,16.7801,16.7954,176792.7782
2007-12-11 14:20:00,33.03,33.05,32.69,32.95,218277.71579267675,16.8056,16.8157,16.6326,16.7649,218277.7158
2007-12-11 14:30:00,32.95,32.95,32.61,32.72,162998.27568718937,16.7649,16.7649,16.5919,16.6478,162998.2757
2007-12-11 14:40:00,32.71,32.8,32.62,32.8,113094.63434425398,16.6427,16.6885,16.597,16.6885,113094.6343
2007-12-11 14:50:00,32.8,32.92,32.76,32.81,129323.4607972411,16.6885,16.7496,16.6682,16.6936,129323.4608
2007-12-11 15:00:00,32.81,32.81,32.71,32.81,159245.3595699361,16.6936,16.6936,16.6427,16.6936,159245.3596
2007-12-11 15:10:00,32.8,32.84,32.61,32.61,105487.37194441629,16.6885,16.7089,16.5919,16.5919,105487.3719
2007-12-11 15:20:00,32.62,32.68,32.52,32.54,157318.18642864388,16.597,16.6275,16.5461,16.5562,157318.1864
2007-12-11 15:30:00,32.53,32.68,32.41,32.43,239070.8996855665,16.5512,16.6275,16.4901,16.5003,239070.8997
2007-12-11 15:40:00,32.43,32.47,32.3,32.32,218784.86661933252,16.5003,16.5206,16.4341,16.4443,218784.8666
2007-12-11 15:50:00,32.32,32.36,32.27,32.27,274470.0273861446,16.4443,16.4647,16.4189,16.4189,274470.0274
2007-12-12 09:30:00,33.22,33.3,32.91,33.09,159346.78973526726,16.9022,16.9429,16.7445,16.8361,159346.7897
2007-12-12 09:40:00,33.06,33.09,32.96,33.0,103864.48929911756,16.8208,16.8361,16.7699,16.7903,103864.4893
2007-12-12 09:50:00,32.98,33.21,32.98,33.21,100213.00334719544,16.7801,16.8971,16.7801,16.8971,100213.0033
2007-12-12 10:00:00,33.21,33.21,32.93,32.93,106704.5339283903,16.8971,16.8971,16.7547,16.7547,106704.5339
2007-12-12 10:10:00,32.93,33.03,32.91,32.98,68363.93143320824,16.7547,16.8056,16.7445,16.7801,68363.9314
2007-12-12 10:20:00,32.97,33.0,32.92,32.95,60756.66903337053,16.775,16.7903,16.7496,16.7649,60756.669
2007-12-12 10:30:00,32.94,32.96,32.88,32.88,65219.59630794198,16.7598,16.7699,16.7292,16.7292,65219.5963
2007-12-12 10:40:00,32.87,32.94,32.75,32.76,63799.57399330561,16.7241,16.7598,16.6631,16.6682,63799.574
2007-12-12 10:50:00,32.76,32.81,32.68,32.72,104878.79095242923,16.6682,16.6936,16.6275,16.6478,104878.791
2007-12-12 11:00:00,32.72,32.94,32.71,32.92,87939.95334212395,16.6478,16.7598,16.6427,16.7496,87939.9533
2007-12-12 11:10:00,32.94,33.03,32.91,32.99,83172.73557155898,16.7598,16.8056,16.7445,16.7852,83172.7356
2007-12-12 11:20:00,32.98,32.99,32.79,32.79,111268.89136829293,16.7801,16.7852,16.6834,16.6834,111268.8914
2007-12-12 11:30:00,32.8,32.95,32.77,32.93,110254.58971498124,16.6885,16.7649,16.6733,16.7547,110254.5897
2007-12-12 11:40:00,32.93,33.01,32.91,32.98,102343.03681915002,16.7547,16.7954,16.7445,16.7801,102343.0368
2007-12-12 11:50:00,32.98,33.02,32.94,32.95,46556.4458870068,16.7801,16.8005,16.7598,16.7649,46556.4459
2007-12-12 12:00:00,32.95,32.96,32.86,32.87,51425.09382290293,16.7649,16.7699,16.7191,16.7241,51425.0938
2007-12-12 12:10:00,32.86,32.87,32.79,32.82,55482.30043614971,16.7191,16.7241,16.6834,16.6987,55482.3004
2007-12-12 12:20:00,32.81,32.82,32.75,32.76,72015.41738513033,16.6936,16.6987,16.6631,16.6682,72015.4174
2007-12-12 12:30:00,32.75,32.76,32.64,32.67,111877.47236027996,16.6631,16.6682,16.6071,16.6224,111877.4724
2007-12-12 12:40:00,32.68,32.68,32.58,32.63,64205.294654630285,16.6275,16.6275,16.5766,16.602,64205.2947
2007-12-12 12:50:00,32.62,32.66,32.58,32.66,69276.80292118876,16.597,16.6173,16.5766,16.6173,69276.8029
2007-12-12 13:00:00,32.67,32.67,32.5,32.57,114920.37732021503,16.6224,16.6224,16.5359,16.5715,114920.3773
2007-12-12 13:10:00,32.57,32.67,32.57,32.63,51830.81448422761,16.5715,16.6224,16.5715,16.602,51830.8145
2007-12-12 13:20:00,32.63,32.65,32.57,32.59,184704.33106805963,16.602,16.6122,16.5715,16.5817,184704.3311
2007-12-12 13:30:00,32.59,32.82,32.59,32.8,58322.34506542246,16.5817,16.6987,16.5817,16.6885,58322.3451
2007-12-12 13:40:00,32.81,32.85,32.71,32.75,68972.51242519525,16.6936,16.714,16.6427,16.6631,68972.5124
2007-12-12 13:50:00,32.75,32.85,32.74,32.83,58018.05456942895,16.6631,16.714,16.658,16.7038,58018.0546
2007-12-12 14:00:00,32.83,32.91,32.77,32.87,86519.93102748758,16.7038,16.7445,16.6733,16.7241,86519.931
2007-12-12 14:10:00,32.87,32.94,32.86,32.89,75971.19383304595,16.7241,16.7598,16.7191,16.7343,75971.1938
2007-12-12 14:20:00,32.9,32.91,32.76,32.84,96662.94756060452,16.7394,16.7445,16.6682,16.7089,96662.9476
2007-12-12 14:30:00,32.84,32.84,32.67,32.67,126077.69550664368,16.7089,16.7089,16.6224,16.6224,126077.6955
2007-12-12 14:40:00,32.67,32.74,32.63,32.72,109240.28806166956,16.6224,16.658,16.602,16.6478,109240.2881
2007-12-12 14:50:00,32.72,32.84,32.69,32.72,76579.77482503296,16.6478,16.7089,16.6326,16.6478,76579.7748
2007-12-12 15:00:00,32.72,32.72,32.5,32.54,135104.98022111776,16.6478,16.6478,16.5359,16.5562,135104.9802
2007-12-12 15:10:00,32.54,32.55,32.29,32.43,147682.32072218278,16.5562,16.5613,16.429,16.5003,147682.3207
2007-12-12 15:20:00,32.43,32.49,32.35,32.37,155391.01328735167,16.5003,16.5308,16.4596,16.4698,155391.0133
2007-12-12 15:30:00,32.38,32.42,32.25,32.36,163201.1360178517,16.4748,16.4952,16.4087,16.4647,163201.136
2007-12-12 15:40:00,32.35,32.53,32.28,32.51,284613.0439192616,16.4596,16.5512,16.424,16.541,284613.0439
2007-12-12 15:50:00,32.51,32.79,32.51,32.76,438076.884065321,16.541,16.6834,16.541,16.6682,438076.8841
2007-12-13 09:30:00,32.6,32.86,32.5,32.53,120701.89674409167,16.5868,16.7191,16.5359,16.5512,120701.8967
2007-12-13 09:40:00,32.6,32.6,32.21,32.25,51729.38431889644,16.5868,16.5868,16.3883,16.4087,51729.3843
2007-12-13 09:50:00,32.25,32.29,32.04,32.13,127294.85749061772,16.4087,16.429,16.3018,16.3476,127294.8575
2007-12-13 10:00:00,32.12,32.38,32.09,32.34,219089.1571153261,16.3426,16.4748,16.3273,16.4545,219089.1571
2007-12-13 10:10:00,32.34,32.44,32.25,32.27,60452.378537377015,16.4545,16.5054,16.4087,16.4189,60452.3785
2007-12-13 10:20:00,32.27,32.37,32.25,32.3,59235.216553402985,16.4189,16.4698,16.4087,16.4341,59235.2166
2007-12-13 10:30:00,32.31,32.47,32.24,32.31,124353.3826960138,16.4392,16.5206,16.4036,16.4392,124353.3827
2007-12-13 10:40:00,32.3,32.36,32.24,32.35,68871.08225986408,16.4341,16.4647,16.4036,16.4596,68871.0823
2007-12-13 10:50:00,32.36,32.37,32.31,32.34,106603.10376305912,16.4647,16.4698,16.4392,16.4545,106603.1038
2007-12-13 11:00:00,32.34,32.37,32.29,32.36,100213.00334719544,16.4545,16.4698,16.429,16.4647,100213.0033
2007-12-13 11:10:00,32.36,32.45,32.33,32.42,77188.35581701998,16.4647,16.5105,16.4494,16.4952,77188.3558
2007-12-13 11:20:00,32.41,32.5,32.36,32.48,76884.06532102647,16.4901,16.5359,16.4647,16.5257,76884.0653
2007-12-13 11:30:00,32.49,32.49,32.39,32.41,58220.91490009129,16.5308,16.5308,16.4799,16.4901,58220.9149
2007-12-13 11:40:00,32.4,32.46,32.37,32.38,76275.48432903945,16.485,16.5155,16.4698,16.4748,76275.4843
2007-12-13 11:50:00,32.37,32.45,32.36,32.39,140176.48848767622,16.4698,16.5105,16.4647,16.4799,140176.4885
2007-12-13 12:00:00,32.39,32.4,32.32,32.38,129222.03063190992,16.4799,16.485,16.4443,16.4748,129222.0306
2007-12-13 12:10:00,32.39,32.45,32.38,32.42,103255.90830713054,16.4799,16.5105,16.4748,16.4952,103255.9083
2007-12-13 12:20:00,32.41,32.42,32.33,32.38,50106.501673597726,16.4901,16.4952,16.4494,16.4748,50106.5017
2007-12-13 12:30:00,32.38,32.42,32.35,32.42,52540.825641545794,16.4748,16.4952,16.4596,16.4952,52540.8256
2007-12-13 12:40:00,32.42,32.48,32.4,32.44,84389.89755553301,16.4952,16.5257,16.485,16.5054,84389.8976
2007-12-13 12:50:00,32.44,32.53,32.44,32.51,81346.99259559793,16.5054,16.5512,16.5054,16.541,81346.9926
2007-12-13 13:00:00,32.51,32.54,32.51,32.53,155188.15295668933,16.541,16.5562,16.541,16.5512,155188.153
2007-12-13 13:10:00,32.52,32.54,32.48,32.53,184907.191398722,16.5461,16.5562,16.5257,16.5512,184907.1914
2007-12-13 13:20:00,32.52,32.59,32.49,32.57,98691.55086722792,16.5461,16.5817,16.5308,16.5715,98691.5509
2007-12-13 13:30:00,32.57,32.57,32.51,32.51,58322.34506542246,16.5715,16.5715,16.541,16.541,58322.3451
2007-12-13 13:40:00,32.51,32.53,32.47,32.51,70696.82523582513,16.541,16.5512,16.5206,16.541,70696.8252
2007-12-13 13:50:00,32.51,32.54,32.51,32.53,133076.37691449438,16.541,16.5562,16.541,16.5512,133076.3769
2007-12-13 14:00:00,32.53,32.63,32.47,32.57,125063.39385333196,16.5512,16.602,16.5206,16.5715,125063.3939
2007-12-13 14:10:00,32.59,32.73,32.59,32.67,146363.72857287756,16.5817,16.6529,16.5817,16.6224,146363.7286
2007-12-13 14:20:00,32.67,32.84,32.67,32.84,139567.90749568923,16.6224,16.7089,16.6224,16.7089,139567.9075
2007-12-13 14:30:00,32.84,32.89,32.8,32.86,104473.07029110458,16.7089,16.7343,16.6885,16.7191,104473.0703
2007-12-13 14:40:00,32.87,33.01,32.86,33.0,118774.72360279948,16.7241,16.7954,16.7191,16.7903,118774.7236
2007-12-13 14:50:00,33.0,33.01,32.88,32.9,132264.93559184502,16.7903,16.7954,16.7292,16.7394,132264.9356
2007-12-13 15:00:00,32.9,32.96,32.88,32.92,102647.32731514351,16.7394,16.7699,16.7292,16.7496,102647.3273
2007-12-13 15:10:00,32.92,32.92,32.81,32.87,123541.94137336445,16.7496,16.7496,16.6936,16.7241,123541.9414
2007-12-13 15:20:00,32.86,32.97,32.8,32.9,189978.69966528047,16.7191,16.775,16.6885,16.7394,189978.6997
2007-12-13 15:30:00,32.9,32.98,32.88,32.93,194745.91743584545,16.7394,16.7801,16.7292,16.7547,194745.9174
2007-12-13 15:40:00,32.93,33.03,32.9,33.02,262196.9773810731,16.7547,16.8056,16.7394,16.8005,262196.9774
2007-12-13 15:50:00,33.02,33.19,33.0,33.11,298306.1162389695,16.8005,16.887,16.7903,16.8463,298306.1162
2007-12-14 09:30:00,32.68,32.87,32.56,32.59,79926.97028096156,16.6275,16.7241,16.5664,16.5817,79926.9703
2007-12-14 09:40:00,32.59,32.59,32.43,32.49,125570.54467998784,16.5817,16.5817,16.5003,16.5308,125570.5447
2007-12-14 09:50:00,32.49,32.52,32.39,32.42,112283.19302160465,16.5308,16.5461,16.4799,16.4952,112283.193
2007-12-14 10:00:00,32.41,32.45,32.38,32.44,91895.72979003956,16.4901,16.5105,16.4748,16.5054,91895.7298
2007-12-14 10:10:00,32.43,32.56,32.42,32.55,250735.36869865097,16.5003,16.5664,16.4952,16.5613,250735.3687
2007-12-14 10:20:00,32.55,32.57,32.5,32.51,121919.05872806572,16.5613,16.5715,16.5359,16.541,121919.0587
2007-12-14 10:30:00,32.51,32.51,32.45,32.49,74145.4508570849,16.541,16.541,16.5105,16.5308,74145.4509
2007-12-14 10:40:00,32.5,32.53,32.45,32.5,234810.83274165736,16.5359,16.5512,16.5105,16.5359,234810.8327
2007-12-14 10:50:00,32.5,32.52,32.49,32.52,51120.80332690942,16.5359,16.5461,16.5308,16.5461,51120.8033
2007-12-14 11:00:00,32.52,32.53,32.49,32.5,85201.33887818237,16.5461,16.5512,16.5308,16.5359,85201.3389
2007-12-14 11:10:00,32.49,32.62,32.49,32.54,124353.3826960138,16.5308,16.597,16.5308,16.5562,124353.3827
2007-12-14 11:20:00,32.55,32.57,32.5,32.57,76072.62399837712,16.5613,16.5715,16.5359,16.5715,76072.624
2007-12-14 11:30:00,32.55,32.56,32.48,32.49,38442.03266051324,16.5613,16.5664,16.5257,16.5308,38442.0327
2007-12-14 11:40:00,32.49,32.51,32.38,32.39,42904.95993508469,16.5308,16.541,16.4748,16.4799,42904.9599
2007-12-14 11:50:00,32.39,32.44,32.39,32.44,23024.64753017548,16.4799,16.5054,16.4799,16.5054,23024.6475
2007-12-14 12:00:00,32.42,32.45,32.4,32.43,27589.004970078106,16.4952,16.5105,16.485,16.5003,27589.005
2007-12-14 12:10:00,32.42,32.48,32.38,32.47,57308.04341211076,16.4952,16.5257,16.4748,16.5206,57308.0434
2007-12-14 12:20:00,32.47,32.51,32.32,32.33,39963.48514048078,16.5206,16.541,16.4443,16.4494,39963.4851
2007-12-14 12:30:00,32.33,32.35,32.3,32.34,47773.60787098083,16.4494,16.4596,16.4341,16.4545,47773.6079
2007-12-14 12:40:00,32.34,32.34,32.32,32.34,38746.32315650675,16.4545,16.4545,16.4443,16.4545,38746.3232
2007-12-14 12:50:00,32.33,32.38,32.33,32.37,69276.80292118876,16.4494,16.4748,16.4494,16.4698,69276.8029
2007-12-14 13:00:00,32.37,32.41,32.36,32.4,37326.300841870376,16.4698,16.4901,16.4647,16.485,37326.3008
2007-12-14 13:10:00,32.4,32.45,32.39,32.41,78608.37813165635,16.485,16.5105,16.4799,16.4901,78608.3781
2007-12-14 13:20:00,32.41,32.41,32.34,32.4,40064.91530581195,16.4901,16.4901,16.4545,16.485,40064.9153
2007-12-14 13:30:00,32.39,32.4,32.35,32.4,54366.56861750685,16.4799,16.485,16.4596,16.485,54366.5686
2007-12-14 13:40:00,32.39,32.4,32.29,32.34,63089.562835987424,16.4799,16.485,16.429,16.4545,63089.5628
2007-12-14 13:50:00,32.34,32.34,32.31,32.33,43412.11076174054,16.4545,16.4545,16.4392,16.4494,43412.1108
2007-12-14 14:00:00,32.33,32.34,32.25,32.31,53960.847956182166,16.4494,16.4545,16.4087,16.4392,53960.848
2007-12-14 14:10:00,32.31,32.34,32.3,32.3,36616.28968455218,16.4392,16.4545,16.4341,16.4341,36616.2897
2007-12-14 14:20:00,32.31,32.31,32.25,32.28,26270.412820772897,16.4392,16.4392,16.4087,16.424,26270.4128
2007-12-14 14:30:00,32.28,32.34,32.27,32.34,28197.58596206512,16.424,16.4545,16.4189,16.4545,28197.586
2007-12-14 14:40:00,32.34,32.35,32.19,32.2,58119.48473476012,16.4545,16.4596,16.3782,16.3833,58119.4847
2007-12-14 14:50:00,32.2,32.2,32.05,32.06,79014.09879298104,16.3833,16.3833,16.3069,16.312,79014.0988
2007-12-14 15:00:00,32.06,32.07,32.0,32.01,77086.92565168881,16.312,16.3171,16.2815,16.2866,77086.9257
2007-12-14 15:10:00,32.02,32.03,31.89,31.89,66233.89796125368,16.2917,16.2968,16.2255,16.2255,66233.898
2007-12-14 15:20:00,31.89,31.94,31.88,31.89,80434.12110761741,16.2255,16.251,16.2204,16.2255,80434.1211
2007-12-14 15:30:00,31.9,31.97,31.88,31.94,184400.0405720661,16.2306,16.2662,16.2204,16.251,184400.0406
2007-12-14 15:40:00,31.93,32.01,31.9,31.95,225986.4083578456,16.2459,16.2866,16.2306,16.2561,225986.4084
2007-12-14 15:50:00,31.95,31.99,31.94,31.94,236940.866213612,16.2561,16.2764,16.251,16.251,236940.8662
2007-12-17 09:30:00,31.82,31.98,31.65,31.66,71305.40622781216,16.1899,16.2713,16.1034,16.1085,71305.4062
2007-12-17 09:40:00,31.67,31.74,31.53,31.56,133684.95790648137,16.1136,16.1492,16.0424,16.0576,133684.9579
2007-12-17 09:50:00,31.54,31.56,31.36,31.38,132974.9467491632,16.0475,16.0576,15.9559,15.966,132974.9467
2007-12-17 10:00:00,31.38,31.38,31.29,31.33,217161.98397403388,15.966,15.966,15.9203,15.9406,217161.984
2007-12-17 10:10:00,31.35,31.39,31.27,31.36,191703.0124759104,15.9508,15.9711,15.9101,15.9559,191703.0125
2007-12-17 10:20:00,31.36,31.58,31.35,31.56,220306.31909930013,15.9559,16.0678,15.9508,16.0576,220306.3191
2007-12-17 10:30:00,31.56,31.71,31.48,31.7,127193.42732528654,16.0576,16.1339,16.0169,16.1289,127193.4273
2007-12-17 10:40:00,31.71,31.9,31.68,31.85,169286.94593772187,16.1339,16.2306,16.1187,16.2052,169286.9459
2007-12-17 10:50:00,31.84,31.88,31.78,31.88,83172.73557155898,16.2001,16.2204,16.1696,16.2204,83172.7356
2007-12-17 11:00:00,31.88,32.18,31.88,32.15,254691.1451465666,16.2204,16.3731,16.2204,16.3578,254691.1451
2007-12-17 11:10:00,32.16,32.29,32.1,32.27,216553.4029820469,16.3629,16.429,16.3324,16.4189,216553.403
2007-12-17 11:20:00,32.28,32.38,32.25,32.37,122527.63972005274,16.424,16.4748,16.4087,16.4698,122527.6397
2007-12-17 11:30:00,32.37,32.44,32.24,32.27,186327.2137133584,16.4698,16.5054,16.4036,16.4189,186327.2137
2007-12-17 11:40:00,32.28,32.28,32.05,32.07,84187.03722487067,16.424,16.424,16.3069,16.3171,84187.0372
2007-12-17 11:50:00,32.08,32.2,32.04,32.16,146566.5889035399,16.3222,16.3833,16.3018,16.3629,146566.5889
2007-12-17 12:00:00,32.16,32.17,32.02,32.04,96257.22689927983,16.3629,16.368,16.2917,16.3018,96257.2269
2007-12-17 12:10:00,32.05,32.11,31.96,32.0,70595.39507049396,16.3069,16.3375,16.2611,16.2815,70595.3951
2007-12-17 12:20:00,32.0,32.03,31.96,32.02,48483.61902829901,16.2815,16.2968,16.2611,16.2917,48483.619
2007-12-17 12:30:00,32.03,32.04,31.98,31.99,30631.909930013186,16.2968,16.3018,16.2713,16.2764,30631.9099
2007-12-17 12:40:00,31.99,32.0,31.88,31.91,61162.3896946952,16.2764,16.2815,16.2204,16.2357,61162.3897
2007-12-17 12:50:00,31.91,31.91,31.82,31.84,75565.47317172127,16.2357,16.2357,16.1899,16.2001,75565.4732
2007-12-17 13:00:00,31.84,31.84,31.74,31.75,48787.909524292525,16.2001,16.2001,16.1492,16.1543,48787.9095
2007-12-17 13:10:00,31.75,31.75,31.55,31.57,118064.71244548127,16.1543,16.1543,16.0525,16.0627,118064.7124
2007-12-17 13:20:00,31.58,31.67,31.57,31.6,61263.81986002637,16.0678,16.1136,16.0627,16.078,61263.8199
2007-12-17 13:30:00,31.6,31.64,31.58,31.58,56902.32275078609,16.078,16.0983,16.0678,16.0678,56902.3228
2007-12-17 13:40:00,31.58,31.67,31.55,31.57,65321.02647327315,16.0678,16.1136,16.0525,16.0627,65321.0265
2007-12-17 13:50:00,31.56,31.6,31.53,31.54,56293.74175879906,16.0576,16.078,16.0424,16.0475,56293.7418
2007-12-17 14:00:00,31.54,31.54,31.48,31.51,71406.83639314333,16.0475,16.0475,16.0169,16.0322,71406.8364
2007-12-17 14:10:00,31.52,31.58,31.51,31.57,72928.28887311087,16.0373,16.0678,16.0322,16.0627,72928.2889
2007-12-17 14:20:00,31.56,31.6,31.54,31.54,91794.2996247084,16.0576,16.078,16.0475,16.0475,91794.2996
2007-12-17 14:30:00,31.54,31.58,31.45,31.45,187341.51536667004,16.0475,16.0678,16.0017,16.0017,187341.5154
2007-12-17 14:40:00,31.45,31.47,31.38,31.39,154681.00213003348,16.0017,16.0118,15.966,15.9711,154681.0021
2007-12-17 14:50:00,31.39,31.4,31.3,31.33,119687.59509078,15.9711,15.9762,15.9253,15.9406,119687.5951
2007-12-17 15:00:00,31.33,31.35,31.16,31.25,133684.95790648137,15.9406,15.9508,15.8541,15.8999,133684.9579
2007-12-17 15:10:00,31.25,31.28,31.18,31.19,93112.8917740136,15.8999,15.9152,15.8643,15.8694,93112.8918
2007-12-17 15:20:00,31.2,31.21,30.99,31.0,247591.03357338472,15.8745,15.8795,15.7676,15.7727,247591.0336
2007-12-17 15:30:00,31.0,31.18,30.99,31.16,246576.73192007304,15.7727,15.8643,15.7676,15.8541,246576.7319
2007-12-17 15:40:00,31.16,31.2,31.09,31.15,320620.7526118268,15.8541,15.8745,15.8185,15.849,320620.7526
2007-12-17 15:50:00,31.15,31.27,31.13,31.23,271122.83193021605,15.849,15.9101,15.8388,15.8897,271122.8319
2007-12-18 09:30:00,32.39,32.39,31.67,32.07,432396.7948067755,16.4799,16.4799,16.1136,16.3171,432396.7948
2007-12-18 09:40:00,32.07,32.28,32.04,32.06,217770.5649660209,16.3171,16.424,16.3018,16.312,217770.565
2007-12-18 09:50:00,32.06,32.13,31.92,32.12,155086.72279135816,16.312,16.3476,16.2408,16.3426,155086.7228
2007-12-18 10:00:00,32.12,32.12,31.91,31.93,116543.25996551376,16.3426,16.3426,16.2357,16.2459,116543.26
2007-12-18 10:10:00,31.93,31.94,31.67,31.73,114007.50583223451,16.2459,16.251,16.1136,16.1441,114007.5058
2007-12-18 10:20:00,31.73,31.85,31.73,31.79,88142.81367278629,16.1441,16.2052,16.1441,16.1746,88142.8137
2007-12-18 10:30:00,31.8,31.83,31.6,31.62,90475.70747540318,16.1797,16.195,16.078,16.0882,90475.7075
2007-12-18 10:40:00,31.62,31.78,31.62,31.78,99908.71285120194,16.0882,16.1696,16.0882,16.1696,99908.7129
2007-12-18 10:50:00,31.78,31.82,31.64,31.81,125469.11451465666,16.1696,16.1899,16.0983,16.1848,125469.1145
2007-12-18 11:00:00,31.81,31.82,31.66,31.67,82462.7244142408,16.1848,16.1899,16.1085,16.1136,82462.7244
2007-12-18 11:10:00,31.67,31.67,31.56,31.56,68262.50126787707,16.1136,16.1136,16.0576,16.0576,68262.5013
2007-12-18 11:20:00,31.56,31.57,31.46,31.5,119687.59509078,16.0576,16.0627,16.0067,16.0271,119687.5951
2007-12-18 11:30:00,31.5,31.64,31.47,31.64,134699.25955979308,16.0271,16.0983,16.0118,16.0983,134699.2596
2007-12-18 11:40:00,31.64,31.67,31.51,31.51,78101.2273050005,16.0983,16.1136,16.0322,16.0322,78101.2273
2007-12-18 11:50:00,31.51,31.55,31.42,31.47,103053.0479764682,16.0322,16.0525,15.9864,16.0118,103053.048
2007-12-18 12:00:00,31.47,31.51,31.29,31.48,127497.71782128004,16.0118,16.0322,15.9203,16.0169,127497.7178
2007-12-18 12:10:00,31.48,31.58,31.44,31.56,88345.67400344863,16.0169,16.0678,15.9966,16.0576,88345.674
2007-12-18 12:20:00,31.55,31.62,31.51,31.51,51425.09382290293,16.0525,16.0882,16.0322,16.0322,51425.0938
2007-12-18 12:30:00,31.5,31.55,31.45,31.47,63799.57399330561,16.0271,16.0525,16.0017,16.0118,63799.574
2007-12-18 12:40:00,31.48,31.49,31.39,31.44,56192.3115934679,16.0169,16.022,15.9711,15.9966,56192.3116
2007-12-18 12:50:00,31.44,31.5,31.43,31.49,58525.2053960848,15.9966,16.0271,15.9915,16.022,58525.2054
2007-12-18 13:00:00,31.48,31.48,31.4,31.47,53555.12729485749,16.0169,16.0169,15.9762,16.0118,53555.1273
2007-12-18 13:10:00,31.47,31.62,31.46,31.56,121310.47773607873,16.0118,16.0882,16.0067,16.0576,121310.4777
2007-12-18 13:20:00,31.55,31.71,31.55,31.68,61263.81986002637,16.0525,16.1339,16.0525,16.1187,61263.8199
2007-12-18 13:30:00,31.67,31.78,31.62,31.63,61568.11035601988,16.1136,16.1696,16.0882,16.0932,61568.1104
2007-12-18 13:40:00,31.63,31.65,31.55,31.62,64509.5851506238,16.0932,16.1034,16.0525,16.0882,64509.5852
2007-12-18 13:50:00,31.62,31.64,31.44,31.48,64509.5851506238,16.0882,16.0983,15.9966,16.0169,64509.5852
2007-12-18 14:00:00,31.48,31.66,31.48,31.66,69783.95374784461,16.0169,16.1085,16.0169,16.1085,69783.9537
2007-12-18 14:10:00,31.66,31.8,31.62,31.8,78506.94796632518,16.1085,16.1797,16.0882,16.1797,78506.948
2007-12-18 14:20:00,31.8,31.86,31.76,31.86,119383.30459478647,16.1797,16.2103,16.1594,16.2103,119383.3046
2007-12-18 14:30:00,31.86,31.97,31.85,31.89,107211.68475504615,16.2103,16.2662,16.2052,16.2255,107211.6848
2007-12-18 14:40:00,31.89,31.89,31.79,31.82,76681.20499036413,16.2255,16.2255,16.1746,16.1899,76681.205
2007-12-18 14:50:00,31.83,31.85,31.77,31.77,105487.37194441629,16.195,16.2052,16.1645,16.1645,105487.3719
2007-12-18 15:00:00,31.79,31.91,31.76,31.88,218886.2967846637,16.1746,16.2357,16.1594,16.2204,218886.2968
2007-12-18 15:10:00,31.88,31.94,31.87,31.91,131047.773607871,16.2204,16.251,16.2154,16.2357,131047.7736
2007-12-18 15:20:00,31.91,31.91,31.82,31.87,92098.59012070188,16.2357,16.2357,16.1899,16.2154,92098.5901
2007-12-18 15:30:00,31.87,31.94,31.83,31.9,127700.5781519424,16.2154,16.251,16.195,16.2306,127700.5782
2007-12-18 15:40:00,31.91,31.92,31.72,31.72,112993.2041789228,16.2357,16.2408,16.139,16.139,112993.2042
2007-12-18 15:50:00,31.72,31.76,31.7,31.73,241606.6538188457,16.139,16.1594,16.1289,16.1441,241606.6538
2007-12-19 09:30:00,31.95,31.95,31.5,31.55,60350.948372045845,16.2561,16.2561,16.0271,16.0525,60350.9484
2007-12-19 09:40:00,31.54,31.72,31.49,31.72,74855.46201440308,16.0475,16.139,16.022,16.139,74855.462
2007-12-19 09:50:00,31.72,31.87,31.7,31.83,58018.05456942895,16.139,16.2154,16.1289,16.195,58018.0546
2007-12-19 10:00:00,31.85,32.03,31.84,31.99,62176.6913480069,16.2052,16.2968,16.2001,16.2764,62176.6913
2007-12-19 10:10:00,31.99,31.99,31.89,31.91,26168.982655441727,16.2764,16.2764,16.2255,16.2357,26168.9827
2007-12-19 10:20:00,31.92,31.98,31.88,31.94,32153.362409980728,16.2408,16.2713,16.2204,16.251,32153.3624
2007-12-19 10:30:00,31.96,31.96,31.85,31.89,34384.826047266455,16.2611,16.2611,16.2052,16.2255,34384.826
2007-12-19 10:40:00,31.9,31.99,31.88,31.94,23126.077695506643,16.2306,16.2764,16.2204,16.251,23126.0777
2007-12-19 10:50:00,31.94,31.94,31.81,31.83,18663.150420935188,16.251,16.251,16.1848,16.195,18663.1504
2007-12-19 11:00:00,31.83,31.95,31.78,31.95,79318.38928897455,16.195,16.2561,16.1696,16.2561,79318.3893
2007-12-19 11:10:00,31.95,31.95,31.85,31.85,26574.703316766405,16.2561,16.2561,16.2052,16.2052,26574.7033
2007-12-19 11:20:00,31.84,31.85,31.74,31.77,52642.255806876965,16.2001,16.2052,16.1492,16.1645,52642.2558
2007-12-19 11:30:00,31.77,31.78,31.64,31.71,37732.02150319505,16.1645,16.1696,16.0983,16.1339,37732.0215
2007-12-19 11:40:00,31.71,31.78,31.68,31.77,27893.29546607161,16.1339,16.1696,16.1187,16.1645,27893.2955
2007-12-19 11:50:00,31.76,31.76,31.58,31.63,60350.948372045845,16.1594,16.1594,16.0678,16.0932,60350.9484
2007-12-19 12:00:00,31.63,31.72,31.61,31.7,31139.06075666904,16.0932,16.139,16.0831,16.1289,31139.0608
2007-12-19 12:10:00,31.7,31.74,31.69,31.69,19271.731412922203,16.1289,16.1492,16.1238,16.1238,19271.7314
2007-12-19 12:20:00,31.68,31.82,31.67,31.81,47672.17770564966,16.1187,16.1899,16.1136,16.1848,47672.1777
2007-12-19 12:30:00,31.8,31.8,31.75,31.8,31849.07191398722,16.1797,16.1797,16.1543,16.1797,31849.0719
2007-12-19 12:40:00,31.79,31.8,31.75,31.78,34993.40703925347,16.1746,16.1797,16.1543,16.1696,34993.407
2007-12-19 12:50:00,31.8,31.85,31.75,31.77,40977.78679379248,16.1797,16.2052,16.1543,16.1645,40977.7868
2007-12-19 13:00:00,31.77,31.81,31.68,31.79,42093.518612435335,16.1645,16.1848,16.1187,16.1746,42093.5186
2007-12-19 13:10:00,31.79,31.8,31.69,31.73,32863.37356729891,16.1746,16.1797,16.1238,16.1441,32863.3736
2007-12-19 13:20:00,31.73,31.73,31.66,31.73,54873.71944416269,16.1441,16.1441,16.1085,16.1441,54873.7194
2007-12-19 13:30:00,31.73,31.73,31.64,31.71,31544.781417993712,16.1441,16.1441,16.0983,16.1339,31544.7814
2007-12-19 13:40:00,31.72,31.72,31.57,31.62,50106.501673597726,16.139,16.139,16.0627,16.0882,50106.5017
2007-12-19 13:50:00,31.61,31.67,31.58,31.63,30327.61943401968,16.0831,16.1136,16.0678,16.0932,30327.6194
2007-12-19 14:00:00,31.63,31.73,31.6,31.65,37224.870676539205,16.0932,16.1441,16.078,16.1034,37224.8707
2007-12-19 14:10:00,31.65,31.8,31.62,31.68,68363.93143320824,16.1034,16.1797,16.0882,16.1187,68363.9314
2007-12-19 14:20:00,31.68,31.76,31.67,31.69,56192.3115934679,16.1187,16.1594,16.1136,16.1238,56192.3116
2007-12-19 14:30:00,31.69,31.75,31.64,31.67,70899.68556648747,16.1238,16.1543,16.0983,16.1136,70899.6856
2007-12-19 14:40:00,31.68,31.76,31.67,31.75,50512.22233492241,16.1187,16.1594,16.1136,16.1543,50512.2223
2007-12-19 14:50:00,31.75,31.76,31.61,31.62,60655.23886803936,16.1543,16.1594,16.0831,16.0882,60655.2389
2007-12-19 15:00:00,31.61,31.68,31.54,31.57,76376.91449437062,16.0831,16.1187,16.0475,16.0627,76376.9145
2007-12-19 15:10:00,31.57,31.62,31.56,31.62,67856.78060655239,16.0627,16.0882,16.0576,16.0882,67856.7806
2007-12-19 15:20:00,31.62,31.63,31.49,31.52,105081.6512830916,16.0882,16.0932,16.022,16.0373,105081.6513
2007-12-19 15:30:00,31.52,31.55,31.48,31.54,117456.13145349426,16.0373,16.0525,16.0169,16.0475,117456.1315
2007-12-19 15:40:00,31.53,31.54,31.4,31.42,150623.7955167867,16.0424,16.0475,15.9762,15.9864,150623.7955
2007-12-19 15:50:00,31.42,31.46,31.31,31.35,262399.83771173545,15.9864,16.0067,15.9304,15.9508,262399.8377
2007-12-20 09:30:00,31.55,31.56,31.41,31.52,52236.53514555229,16.0525,16.0576,15.9813,16.0373,52236.5351
2007-12-20 09:40:00,31.53,31.66,31.53,31.64,33269.094228623595,16.0424,16.1085,16.0424,16.0983,33269.0942
2007-12-20 09:50:00,31.64,31.65,31.52,31.56,40267.77563647429,16.0983,16.1034,16.0373,16.0576,40267.7756
2007-12-20 10:00:00,31.57,31.6,31.51,31.6,75971.19383304595,16.0627,16.078,16.0322,16.078,75971.1938
2007-12-20 10:10:00,31.59,31.6,31.44,31.5,84592.75788619535,16.0729,16.078,15.9966,16.0271,84592.7579
2007-12-20 10:20:00,31.48,31.55,31.41,31.41,41890.658281773,16.0169,16.0525,15.9813,15.9813,41890.6583
2007-12-20 10:30:00,31.41,31.46,31.38,31.43,49092.20002028604,15.9813,16.0067,15.966,15.9915,49092.2
2007-12-20 10:40:00,31.45,31.47,31.39,31.42,46455.01572167563,16.0017,16.0118,15.9711,15.9864,46455.0157
2007-12-20 10:50:00,31.43,31.43,31.23,31.25,60858.0991987017,15.9915,15.9915,15.8897,15.8999,60858.0992
2007-12-20 11:00:00,31.25,31.26,31.17,31.24,49700.78101227305,15.8999,15.905,15.8592,15.8948,49700.781
2007-12-20 11:10:00,31.22,31.32,31.22,31.28,29009.02728471448,15.8846,15.9355,15.8846,15.9152,29009.0273
2007-12-20 11:20:00,31.28,31.29,31.21,31.22,34993.40703925347,15.9152,15.9203,15.8795,15.8846,34993.407
2007-12-20 11:30:00,31.22,31.24,31.15,31.24,69885.38391317578,15.8846,15.8948,15.849,15.8948,69885.3839
2007-12-20 11:40:00,31.23,31.27,31.18,31.18,68059.64093721473,15.8897,15.9101,15.8643,15.8643,68059.6409
2007-12-20 11:50:00,31.19,31.19,31.14,31.16,40470.63596713663,15.8694,15.8694,15.8439,15.8541,40470.636
2007-12-20 12:00:00,31.15,31.16,31.07,31.11,51932.24464955878,15.849,15.8541,15.8083,15.8287,51932.2446
2007-12-20 12:10:00,31.12,31.13,31.08,31.1,42397.809108428846,15.8338,15.8388,15.8134,15.8236,42397.8091
2007-12-20 12:20:00,31.1,31.2,31.08,31.19,25661.83182878588,15.8236,15.8745,15.8134,15.8694,25661.8318
2007-12-20 12:30:00,31.19,31.19,31.1,31.11,26980.423978091083,15.8694,15.8694,15.8236,15.8287,26980.424
2007-12-20 12:40:00,31.1,31.11,31.06,31.09,33269.094228623595,15.8236,15.8287,15.8032,15.8185,33269.0942
2007-12-20 12:50:00,31.1,31.15,31.06,31.11,60452.378537377015,15.8236,15.849,15.8032,15.8287,60452.3785
2007-12-20 13:00:00,31.11,31.17,31.1,31.13,27994.72563140278,15.8287,15.8592,15.8236,15.8388,27994.7256
2007-12-20 13:10:00,31.12,31.13,31.06,31.11,66639.61862257836,15.8338,15.8388,15.8032,15.8287,66639.6186
2007-12-20 13:20:00,31.11,31.2,31.1,31.17,59336.64671873416,15.8287,15.8745,15.8236,15.8592,59336.6467
2007-12-20 13:30:00,31.17,31.2,31.13,31.2,44832.13307637692,15.8592,15.8745,15.8388,15.8745,44832.1331
2007-12-20 13:40:00,31.2,31.22,31.12,31.22,29921.898772695,15.8745,15.8846,15.8338,15.8846,29921.8988
2007-12-20 13:50:00,31.22,31.29,31.2,31.25,65523.88680393549,15.8846,15.9203,15.8745,15.8999,65523.8868
2007-12-20 14:00:00,31.26,31.28,31.19,31.21,58829.4958920783,15.905,15.9152,15.8694,15.8795,58829.4959
2007-12-20 14:10:00,31.21,31.27,31.17,31.26,55989.45126280556,15.8795,15.9101,15.8592,15.905,55989.4513
2007-12-20 14:20:00,31.26,31.27,31.22,31.26,44324.98224972107,15.905,15.9101,15.8846,15.905,44324.9822
2007-12-20 14:30:00,31.25,31.33,31.21,31.29,55685.16076681205,15.8999,15.9406,15.8795,15.9203,55685.1608
2007-12-20 14:40:00,31.28,31.32,31.27,31.27,30023.32893802617,15.9152,15.9355,15.9101,15.9101,30023.3289
2007-12-20 14:50:00,31.26,31.27,31.23,31.27,43107.82026574703,15.905,15.9101,15.8897,15.9101,43107.8203
2007-12-20 15:00:00,31.26,31.27,31.16,31.22,54265.13845217568,15.905,15.9101,15.8541,15.8846,54265.1385
2007-12-20 15:10:00,31.22,31.36,31.22,31.34,77898.36697433816,15.8846,15.9559,15.8846,15.9457,77898.367
2007-12-20 15:20:00,31.34,31.4,31.28,31.3,152855.2591540724,15.9457,15.9762,15.9152,15.9253,152855.2592
2007-12-20 15:30:00,31.31,31.35,31.25,31.34,100720.1541738513,15.9304,15.9508,15.8999,15.9457,100720.1542
2007-12-20 15:40:00,31.34,31.42,31.31,31.4,167664.06329242318,15.9457,15.9864,15.9304,15.9762,167664.0633
2007-12-20 15:50:00,31.41,31.46,31.4,31.44,200426.0066943909,15.9813,16.0067,15.9762,15.9966,200426.0067
2007-12-21 09:30:00,31.78,31.97,31.72,31.91,936301.8561720256,16.1696,16.2662,16.139,16.2357,936301.8562
2007-12-21 09:40:00,31.91,32.29,31.89,32.29,145856.57774622174,16.2357,16.429,16.2255,16.429,145856.5777
2007-12-21 09:50:00,32.29,32.36,32.13,32.28,129424.89096257227,16.429,16.4647,16.3476,16.424,129424.891
2007-12-21 10:00:00,32.29,32.53,32.29,32.41,139973.62815701388,16.429,16.5512,16.429,16.4901,139973.6282
2007-12-21 10:10:00,32.4,32.55,32.36,32.53,143422.25377827365,16.485,16.5613,16.4647,16.5512,143422.2538
2007-12-21 10:20:00,32.53,32.77,32.52,32.77,168475.5046150725,16.5512,16.6733,16.5461,16.6733,168475.5046
2007-12-21 10:30:00,32.76,32.8,32.66,32.69,115021.8074855462,16.6682,16.6885,16.6173,16.6326,115021.8075
2007-12-21 10:40:00,32.69,32.76,32.66,32.72,75971.19383304595,16.6326,16.6682,16.6173,16.6478,75971.1938
2007-12-21 10:50:00,32.72,32.78,32.67,32.77,70696.82523582513,16.6478,16.6784,16.6224,16.6733,70696.8252
2007-12-21 11:00:00,32.77,32.96,32.75,32.94,71609.69672380565,16.6733,16.7699,16.6631,16.7598,71609.6967
2007-12-21 11:10:00,32.95,33.03,32.9,32.99,64103.86448929912,16.7649,16.8056,16.7394,16.7852,64103.8645
2007-12-21 11:20:00,32.99,33.0,32.92,32.92,65523.88680393549,16.7852,16.7903,16.7496,16.7496,65523.8868
2007-12-21 11:30:00,32.93,32.93,32.85,32.86,71001.11573181865,16.7547,16.7547,16.714,16.7191,71001.1157
2007-12-21 11:40:00,32.86,32.87,32.77,32.8,64306.724819961455,16.7191,16.7241,16.6733,16.6885,64306.7248
2007-12-21 11:50:00,32.79,32.9,32.77,32.83,48382.18886296784,16.6834,16.7394,16.6733,16.7038,48382.1889
2007-12-21 12:00:00,32.84,32.89,32.83,32.86,45542.1442336951,16.7089,16.7343,16.7038,16.7191,45542.1442
2007-12-21 12:10:00,32.85,32.86,32.75,32.78,52236.53514555229,16.714,16.7191,16.6631,16.6784,52236.5351
2007-12-21 12:20:00,32.78,32.79,32.73,32.77,42296.37894309768,16.6784,16.6834,16.6529,16.6733,42296.3789
2007-12-21 12:30:00,32.77,32.77,32.66,32.7,54975.14960949386,16.6733,16.6733,16.6173,16.6377,54975.1496
2007-12-21 12:40:00,32.7,32.74,32.68,32.71,39152.04381783142,16.6377,16.658,16.6275,16.6427,39152.0438
2007-12-21 12:50:00,32.71,32.71,32.58,32.62,53149.40663353281,16.6427,16.6427,16.5766,16.597,53149.4066
2007-12-21 13:00:00,32.62,32.66,32.55,32.58,71406.83639314333,16.597,16.6173,16.5613,16.5766,71406.8364
2007-12-21 13:10:00,32.57,32.6,32.52,32.53,76985.49548635764,16.5715,16.5868,16.5461,16.5512,76985.4955
2007-12-21 13:20:00,32.54,32.55,32.47,32.48,65726.74713459783,16.5562,16.5613,16.5206,16.5257,65726.7471
2007-12-21 13:30:00,32.48,32.48,32.37,32.41,76478.34465970179,16.5257,16.5257,16.4698,16.4901,76478.3447
2007-12-21 13:40:00,32.42,32.42,32.31,32.32,70392.53473983162,16.4952,16.4952,16.4392,16.4443,70392.5347
2007-12-21 13:50:00,32.32,32.34,32.29,32.32,36210.56902322751,16.4443,16.4545,16.429,16.4443,36210.569
2007-12-21 14:00:00,32.31,32.4,32.29,32.35,61973.83101734456,16.4392,16.485,16.429,16.4596,61973.831
2007-12-21 14:10:00,32.36,32.41,32.35,32.35,106603.10376305912,16.4647,16.4901,16.4596,16.4596,106603.1038
2007-12-21 14:20:00,32.37,32.4,32.33,32.38,85809.91987016938,16.4698,16.485,16.4494,16.4748,85809.9199
2007-12-21 14:30:00,32.38,32.48,32.38,32.46,38949.18348716908,16.4748,16.5257,16.4748,16.5155,38949.1835
2007-12-21 14:40:00,32.47,32.54,32.47,32.53,53250.83679886398,16.5206,16.5562,16.5206,16.5512,53250.8368
2007-12-21 14:50:00,32.54,32.62,32.51,32.59,82361.29424890963,16.5562,16.597,16.541,16.5817,82361.2942
2007-12-21 15:00:00,32.6,32.6,32.51,32.53,62379.55167866924,16.5868,16.5868,16.541,16.5512,62379.5517
2007-12-21 15:10:00,32.53,32.58,32.51,32.55,50207.9318389289,16.5512,16.5766,16.541,16.5613,50207.9318
2007-12-21 15:20:00,32.55,32.58,32.48,32.51,101125.874835176,16.5613,16.5766,16.5257,16.541,101125.8748
2007-12-21 15:30:00,32.51,32.57,32.48,32.55,123947.66203468911,16.541,16.5715,16.5257,16.5613,123947.662
2007-12-21 15:40:00,32.54,32.55,32.48,32.5,144740.84592757886,16.5562,16.5613,16.5257,16.5359,144740.8459
2007-12-21 15:50:00,32.49,32.6,32.47,32.59,285018.7645805863,16.5308,16.5868,16.5206,16.5817,285018.7646
2007-12-24 09:30:00,32.38,32.93,32.37,32.85,62379.55167866924,16.4748,16.7547,16.4698,16.714,62379.5517
2007-12-24 09:40:00,32.85,32.98,32.81,32.83,52236.53514555229,16.714,16.7801,16.6936,16.7038,52236.5351
2007-12-24 09:50:00,32.83,32.83,32.63,32.63,27386.14463941576,16.7038,16.7038,16.602,16.602,27386.1446
2007-12-24 10:00:00,32.64,32.7,32.63,32.65,22720.357034181965,16.6071,16.6377,16.602,16.6122,22720.357
2007-12-24 10:10:00,32.64,32.66,32.63,32.66,16938.837610305305,16.6071,16.6173,16.602,16.6173,16938.8376
2007-12-24 10:20:00,32.66,32.67,32.57,32.57,15620.245461000102,16.6173,16.6224,16.5715,16.5715,15620.2455
2007-12-24 10:30:00,32.57,32.63,32.56,32.61,17445.988436961154,16.5715,16.602,16.5664,16.5919,17445.9884
2007-12-24 10:40:00,32.61,32.66,32.6,32.64,19170.30124759104,16.5919,16.6173,16.5868,16.6071,19170.3012
2007-12-24 10:50:00,32.65,32.66,32.61,32.66,27690.435135409272,16.6122,16.6173,16.5919,16.6173,27690.4351
2007-12-24 11:00:00,32.65,32.74,32.64,32.74,24546.10001014301,16.6122,16.658,16.6071,16.658,24546.1
2007-12-24 11:10:00,32.74,32.75,32.73,32.75,12171.61983974034,16.658,16.6631,16.6529,16.6631,12171.6198
2007-12-24 11:20:00,32.75,32.76,32.67,32.69,14910.234303681917,16.6631,16.6682,16.6224,16.6326,14910.2343
2007-12-24 11:30:00,32.68,32.69,32.66,32.66,6390.100415863678,16.6275,16.6326,16.6173,16.6173,6390.1004
2007-12-24 11:40:00,32.68,32.71,32.63,32.66,39557.7644791561,16.6275,16.6427,16.602,16.6173,39557.7645
2007-12-24 11:50:00,32.66,32.67,32.53,32.59,106501.67359772796,16.6173,16.6224,16.5512,16.5817,106501.6736
2007-12-24 12:00:00,32.59,32.66,32.57,32.63,24140.37934881834,16.5817,16.6173,16.5715,16.602,24140.3793
2007-12-24 12:10:00,32.62,32.63,32.57,32.6,21198.904554214423,16.597,16.602,16.5715,16.5868,21198.9046
2007-12-24 12:20:00,32.6,32.63,32.59,32.6,22010.34587686378,16.5868,16.602,16.5817,16.5868,22010.3459
2007-12-24 12:30:00,32.61,32.64,32.6,32.62,33573.3847246171,16.5919,16.6071,16.5868,16.597,33573.3847
2007-12-24 12:40:00,32.61,32.71,32.58,32.7,67755.35044122122,16.5919,16.6427,16.5766,16.6377,67755.3504
2007-12-24 12:50:00,32.72,32.72,32.59,32.68,60858.0991987017,16.6478,16.6478,16.5817,16.6275,60858.0992
2007-12-24 13:00:00,32.63,32.7,32.63,32.7,17141.697940967642,16.602,16.6377,16.602,16.6377,17141.6979
2007-12-24 13:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 13:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:00:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 14:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:00:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:10:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:20:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:30:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:40:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-24 15:50:00,32.7,32.7,32.7,32.7,0.0,16.6377,16.6377,16.6377,16.6377,0.0
2007-12-26 09:30:00,32.33,32.67,32.33,32.51,38340.60249518207,16.4494,16.6224,16.4494,16.541,38340.6025
2007-12-26 09:40:00,32.52,32.52,32.43,32.45,13895.93265037022,16.5461,16.5461,16.5003,16.5105,13895.9327
2007-12-26 09:50:00,32.47,32.51,32.46,32.51,9433.005375798764,16.5206,16.541,16.5155,16.541,9433.0054
2007-12-26 10:00:00,32.51,32.56,32.5,32.54,15620.245461000102,16.541,16.5664,16.5359,16.5562,15620.2455
2007-12-26 10:10:00,32.55,32.61,32.55,32.61,12983.061162389697,16.5613,16.5919,16.5613,16.5919,12983.0612
2007-12-26 10:20:00,32.59,32.66,32.58,32.66,33167.664063292425,16.5817,16.6173,16.5766,16.6173,33167.6641
2007-12-26 10:30:00,32.67,32.7,32.59,32.59,34283.395881935285,16.6224,16.6377,16.5817,16.5817,34283.3959
2007-12-26 10:40:00,32.59,32.59,32.54,32.57,18054.56942894817,16.5817,16.5817,16.5562,16.5715,18054.5694
2007-12-26 10:50:00,32.56,32.58,32.54,32.55,13185.921493052034,16.5664,16.5766,16.5562,16.5613,13185.9215
2007-12-26 11:00:00,32.54,32.57,32.5,32.57,24748.960340805355,16.5562,16.5715,16.5359,16.5715,24748.9603
2007-12-26 11:10:00,32.57,32.58,32.5,32.54,34689.11654325997,16.5715,16.5766,16.5359,16.5562,34689.1165
2007-12-26 11:20:00,32.54,32.56,32.48,32.48,32457.652905974235,16.5562,16.5664,16.5257,16.5257,32457.6529
2007-12-26 11:30:00,32.49,32.51,32.48,32.49,19880.31240490922,16.5308,16.541,16.5257,16.5308,19880.3124
2007-12-26 11:40:00,32.49,32.59,32.49,32.55,26067.55249011056,16.5308,16.5817,16.5308,16.5613,26067.5525
2007-12-26 11:50:00,32.54,32.62,32.51,32.53,42702.09960442236,16.5562,16.597,16.541,16.5512,42702.0996
2007-12-26 12:00:00,32.53,32.55,32.52,32.52,31139.06075666904,16.5512,16.5613,16.5461,16.5461,31139.0608
2007-12-26 12:10:00,32.53,32.53,32.51,32.51,13287.351658383202,16.5512,16.5512,16.541,16.541,13287.3517
2007-12-26 12:20:00,32.51,32.51,32.39,32.45,38543.462825844406,16.541,16.541,16.4799,16.5105,38543.4628
2007-12-26 12:30:00,32.45,32.46,32.42,32.44,9331.575210467594,16.5105,16.5155,16.4952,16.5054,9331.5752
2007-12-26 12:40:00,32.43,32.46,32.43,32.44,12273.050005071507,16.5003,16.5155,16.5003,16.5054,12273.05
2007-12-26 12:50:00,32.44,32.51,32.44,32.51,15620.245461000102,16.5054,16.541,16.5054,16.541,15620.2455
2007-12-26 13:00:00,32.5,32.54,32.49,32.52,30733.34009534436,16.5359,16.5562,16.5308,16.5461,30733.3401
2007-12-26 13:10:00,32.52,32.57,32.48,32.48,51526.5239882341,16.5461,16.5715,16.5257,16.5257,51526.524
2007-12-26 13:20:00,32.48,32.5,32.43,32.44,21908.91571153261,16.5257,16.5359,16.5003,16.5054,21908.9157
2007-12-26 13:30:00,32.45,32.49,32.44,32.46,11258.748351759814,16.5105,16.5308,16.5054,16.5155,11258.7484
2007-12-26 13:40:00,32.46,32.54,32.44,32.53,16634.547114311797,16.5155,16.5562,16.5054,16.5512,16634.5471
2007-12-26 13:50:00,32.52,32.53,32.51,32.51,16330.256618318288,16.5461,16.5512,16.541,16.541,16330.2566
2007-12-26 14:00:00,32.52,32.53,32.5,32.51,101430.1653311695,16.5461,16.5512,16.5359,16.541,101430.1653
2007-12-26 14:10:00,32.51,32.53,32.47,32.5,16634.547114311797,16.541,16.5512,16.5206,16.5359,16634.5471
2007-12-26 14:20:00,32.5,32.53,32.49,32.53,13388.781823714373,16.5359,16.5512,16.5308,16.5512,13388.7818
2007-12-26 14:30:00,32.53,32.55,32.49,32.5,26067.55249011056,16.5512,16.5613,16.5308,16.5359,26067.5525
2007-12-26 14:40:00,32.49,32.54,32.49,32.51,36413.42935388985,16.5308,16.5562,16.5308,16.541,36413.4294
2007-12-26 14:50:00,32.5,32.51,32.48,32.5,38847.75332183792,16.5359,16.541,16.5257,16.5359,38847.7533
2007-12-26 15:00:00,32.49,32.51,32.45,32.49,34283.395881935285,16.5308,16.541,16.5105,16.5308,34283.3959
2007-12-26 15:10:00,32.49,32.52,32.46,32.51,41282.07728978599,16.5308,16.5461,16.5155,16.541,41282.0773
2007-12-26 15:20:00,32.51,32.51,32.44,32.45,83882.74672887717,16.541,16.541,16.5054,16.5105,83882.7467
2007-12-26 15:30:00,32.46,32.48,32.4,32.48,53047.97646820165,16.5155,16.5257,16.485,16.5257,53047.9765
2007-12-26 15:40:00,32.47,32.49,32.44,32.49,76478.34465970179,16.5206,16.5308,16.5054,16.5308,76478.3447
2007-12-26 15:50:00,32.49,32.51,32.43,32.44,129627.7512932346,16.5308,16.541,16.5003,16.5054,129627.7513
2007-12-27 09:30:00,32.31,32.47,32.23,32.37,35297.69753524698,16.4392,16.5206,16.3985,16.4698,35297.6975
2007-12-27 09:40:00,32.38,32.46,32.32,32.39,35094.83720458464,16.4748,16.5155,16.4443,16.4799,35094.8372
2007-12-27 09:50:00,32.39,32.39,32.2,32.2,24546.10001014301,16.4799,16.4799,16.3833,16.3833,24546.1
2007-12-27 10:00:00,32.21,32.29,32.18,32.25,27081.854143422253,16.3883,16.429,16.3731,16.4087,27081.8541
2007-12-27 10:10:00,32.25,32.3,32.19,32.29,45542.1442336951,16.4087,16.4341,16.3782,16.429,45542.1442
2007-12-27 10:20:00,32.3,32.35,32.28,32.28,30124.759103357337,16.4341,16.4596,16.424,16.424,30124.7591
2007-12-27 10:30:00,32.28,32.34,32.21,32.22,64408.15498529263,16.424,16.4545,16.3883,16.3934,64408.155
2007-12-27 10:40:00,32.22,32.29,32.21,32.24,25560.40166345471,16.3934,16.429,16.3883,16.4036,25560.4017
2007-12-27 10:50:00,32.25,32.31,32.25,32.3,31544.781417993712,16.4087,16.4392,16.4087,16.4341,31544.7814
2007-12-27 11:00:00,32.3,32.33,32.3,32.33,23227.507860837813,16.4341,16.4494,16.4341,16.4494,23227.5079
2007-12-27 11:10:00,32.32,32.43,32.31,32.4,43310.68059640937,16.4443,16.5003,16.4392,16.485,43310.6806
2007-12-27 11:20:00,32.41,32.44,32.4,32.44,20691.75372755857,16.4901,16.5054,16.485,16.5054,20691.7537
2007-12-27 11:30:00,32.44,32.49,32.31,32.32,86621.36119281875,16.5054,16.5308,16.4392,16.4443,86621.3612
2007-12-27 11:40:00,32.32,32.35,32.31,32.34,21198.904554214423,16.4443,16.4596,16.4392,16.4545,21198.9046
2007-12-27 11:50:00,32.34,32.35,32.29,32.33,23937.519018156,16.4545,16.4596,16.429,16.4494,23937.519
2007-12-27 12:00:00,32.34,32.35,32.25,32.25,39862.05497514961,16.4545,16.4596,16.4087,16.4087,39862.055
2007-12-27 12:10:00,32.25,32.26,32.19,32.2,14200.223146363727,16.4087,16.4138,16.3782,16.3833,14200.2231
2007-12-27 12:20:00,32.21,32.24,32.2,32.2,19981.74257024039,16.3883,16.4036,16.3833,16.3833,19981.7426
2007-12-27 12:30:00,32.2,32.23,32.15,32.17,38949.18348716908,16.3833,16.3985,16.3578,16.368,38949.1835
2007-12-27 12:40:00,32.17,32.23,32.16,32.23,16228.826452987118,16.368,16.3985,16.3629,16.3985,16228.8265
2007-12-27 12:50:00,32.21,32.23,32.16,32.16,17040.267775636476,16.3883,16.3985,16.3629,16.3629,17040.2678
2007-12-27 13:00:00,32.16,32.17,32.13,32.17,29211.88761537681,16.3629,16.368,16.3476,16.368,29211.8876
2007-12-27 13:10:00,32.17,32.2,32.1,32.11,28704.73678872097,16.368,16.3833,16.3324,16.3375,28704.7368
2007-12-27 13:20:00,32.11,32.24,32.08,32.21,34283.395881935285,16.3375,16.4036,16.3222,16.3883,34283.3959
2007-12-27 13:30:00,32.21,32.22,32.12,32.13,32051.93224464956,16.3883,16.3934,16.3426,16.3476,32051.9322
2007-12-27 13:40:00,32.12,32.24,32.12,32.22,37630.59133786388,16.3426,16.4036,16.3426,16.3934,37630.5913
2007-12-27 13:50:00,32.21,32.22,32.19,32.2,18764.580586266355,16.3883,16.3934,16.3782,16.3833,18764.5806
2007-12-27 14:00:00,32.19,32.29,32.16,32.24,26878.99381275992,16.3782,16.429,16.3629,16.4036,26878.9938
2007-12-27 14:10:00,32.25,32.26,32.2,32.26,20793.183892889745,16.4087,16.4138,16.3833,16.4138,20793.1839
2007-12-27 14:20:00,32.26,32.28,32.19,32.22,25966.12232477939,16.4138,16.424,16.3782,16.3934,25966.1223
2007-12-27 14:30:00,32.21,32.21,32.14,32.16,30834.770260675527,16.3883,16.3883,16.3527,16.3629,30834.7703
2007-12-27 14:40:00,32.16,32.2,32.12,32.19,33776.24505527944,16.3629,16.3833,16.3426,16.3782,33776.2451
2007-12-27 14:50:00,32.19,32.21,32.14,32.15,46556.4458870068,16.3782,16.3883,16.3527,16.3578,46556.4459
2007-12-27 15:00:00,32.14,32.22,32.14,32.19,37732.02150319505,16.3527,16.3934,16.3527,16.3782,37732.0215
2007-12-27 15:10:00,32.2,32.21,32.14,32.14,46860.7363830003,16.3833,16.3883,16.3527,16.3527,46860.7364
2007-12-27 15:20:00,32.15,32.21,32.11,32.11,48686.47935896136,16.3578,16.3883,16.3375,16.3375,48686.4794
2007-12-27 15:30:00,32.11,32.12,32.07,32.09,48280.75869763668,16.3375,16.3426,16.3171,16.3273,48280.7587
2007-12-27 15:40:00,32.08,32.12,32.07,32.09,129424.89096257227,16.3222,16.3426,16.3171,16.3273,129424.891
2007-12-27 15:50:00,32.09,32.14,32.05,32.11,154478.14179937114,16.3273,16.3527,16.3069,16.3375,154478.1418
2007-12-28 09:30:00,32.55,32.55,32.3,32.36,76985.49548635764,16.5613,16.5613,16.4341,16.4647,76985.4955
2007-12-28 09:40:00,32.39,32.49,32.36,32.45,43919.26158839639,16.4799,16.5308,16.4647,16.5105,43919.2616
2007-12-28 09:50:00,32.45,32.46,32.24,32.25,35297.69753524698,16.5105,16.5155,16.4036,16.4087,35297.6975
2007-12-28 10:00:00,32.25,32.25,32.04,32.07,54265.13845217568,16.4087,16.4087,16.3018,16.3171,54265.1385
2007-12-28 10:10:00,32.06,32.06,31.94,31.98,78202.65747033167,16.312,16.312,16.251,16.2713,78202.6575
2007-12-28 10:20:00,31.98,31.99,31.89,31.89,25661.83182878588,16.2713,16.2764,16.2255,16.2255,25661.8318
2007-12-28 10:30:00,31.89,31.91,31.84,31.86,29719.03844203266,16.2255,16.2357,16.2001,16.2103,29719.0384
2007-12-28 10:40:00,31.86,31.86,31.86,31.86,0.0,16.2103,16.2103,16.2103,16.2103,0.0
2007-12-28 10:50:00,31.81,31.82,31.81,31.81,1724.3128106298814,16.1848,16.1899,16.1848,16.1848,1724.3128
2007-12-28 11:00:00,31.82,31.85,31.81,31.82,41383.50745511715,16.1899,16.2052,16.1848,16.1899,41383.5075
2007-12-28 11:10:00,31.82,31.84,31.8,31.81,63089.562835987424,16.1899,16.2001,16.1797,16.1848,63089.5628
2007-12-28 11:20:00,31.81,31.82,31.78,31.81,107820.26574703316,16.1848,16.1899,16.1696,16.1848,107820.2657
2007-12-28 11:30:00,31.81,31.86,31.76,31.79,43614.97109240288,16.1848,16.2103,16.1594,16.1746,43614.9711
2007-12-28 11:40:00,31.79,31.86,31.78,31.84,26168.982655441727,16.1746,16.2103,16.1696,16.2001,26168.9827
2007-12-28 11:50:00,31.83,31.86,31.74,31.79,73942.59052642256,16.195,16.2103,16.1492,16.1746,73942.5905
2007-12-28 12:00:00,31.79,31.81,31.78,31.8,21503.19505020793,16.1746,16.1848,16.1696,16.1797,21503.1951
2007-12-28 12:10:00,31.8,31.85,31.75,31.8,31849.07191398722,16.1797,16.2052,16.1543,16.1797,31849.0719
2007-12-28 12:20:00,31.8,31.85,31.8,31.85,23227.507860837813,16.1797,16.2052,16.1797,16.2052,23227.5079
2007-12-28 12:30:00,31.85,31.9,31.83,31.89,25763.26199411705,16.2052,16.2306,16.195,16.2255,25763.262
2007-12-28 12:40:00,31.89,31.91,31.82,31.9,28096.15579673395,16.2255,16.2357,16.1899,16.2306,28096.1558
2007-12-28 12:50:00,31.9,31.95,31.84,31.93,33674.81488994827,16.2306,16.2561,16.2001,16.2459,33674.8149
2007-12-28 13:00:00,31.95,31.97,31.88,31.92,88954.25499543564,16.2561,16.2662,16.2204,16.2408,88954.255
2007-12-28 13:10:00,31.91,31.95,31.89,31.95,22923.217364844302,16.2357,16.2561,16.2255,16.2561,22923.2174
2007-12-28 13:20:00,31.95,31.95,31.89,31.92,21503.19505020793,16.2561,16.2561,16.2255,16.2408,21503.1951
2007-12-28 13:30:00,31.91,31.92,31.85,31.85,21807.48554620144,16.2357,16.2408,16.2052,16.2052,21807.4855
2007-12-28 13:40:00,31.86,31.96,31.85,31.96,28096.15579673395,16.2103,16.2611,16.2052,16.2611,28096.1558
2007-12-28 13:50:00,31.96,32.01,31.94,32.0,18257.42975961051,16.2611,16.2866,16.251,16.2815,18257.4298
2007-12-28 14:00:00,32.01,32.03,31.93,31.94,35500.55786590932,16.2866,16.2968,16.2459,16.251,35500.5579
2007-12-28 14:10:00,31.94,31.98,31.94,31.96,22720.357034181965,16.251,16.2713,16.251,16.2611,22720.357
2007-12-28 14:20:00,31.96,32.04,31.95,32.04,35094.83720458464,16.2611,16.3018,16.2561,16.3018,35094.8372
2007-12-28 14:30:00,32.04,32.08,32.01,32.08,63292.423166649765,16.3018,16.3222,16.2866,16.3222,63292.4232
2007-12-28 14:40:00,32.07,32.11,32.07,32.08,27994.72563140278,16.3171,16.3375,16.3171,16.3222,27994.7256
2007-12-28 14:50:00,32.09,32.09,32.03,32.04,38239.172329850895,16.3273,16.3273,16.2968,16.3018,38239.1723
2007-12-28 15:00:00,32.04,32.05,31.95,31.99,46252.155391013286,16.3018,16.3069,16.2561,16.2764,46252.1554
2007-12-28 15:10:00,31.99,32.02,31.98,32.02,43412.11076174054,16.2764,16.2917,16.2713,16.2917,43412.1108
2007-12-28 15:20:00,32.0,32.08,31.98,32.08,56598.032254792575,16.2815,16.3222,16.2713,16.3222,56598.0323
2007-12-28 15:30:00,32.07,32.11,32.07,32.08,80231.26077695507,16.3171,16.3375,16.3171,16.3222,80231.2608
2007-12-28 15:40:00,32.07,32.09,32.03,32.08,89461.40582209149,16.3171,16.3273,16.2968,16.3222,89461.4058
2007-12-28 15:50:00,32.08,32.1,32.05,32.06,136829.29303174763,16.3222,16.3324,16.3069,16.312,136829.293
2007-12-31 09:30:00,31.95,31.99,31.84,31.92,60655.23886803936,16.2561,16.2764,16.2001,16.2408,60655.2389
2007-12-31 09:40:00,31.94,31.95,31.75,31.82,77492.6463130135,16.251,16.2561,16.1543,16.1899,77492.6463
2007-12-31 09:50:00,31.82,31.94,31.81,31.85,31544.781417993712,16.1899,16.251,16.1848,16.2052,31544.7814
2007-12-31 10:00:00,31.85,32.0,31.85,32.0,40876.3566284613,16.2052,16.2815,16.2052,16.2815,40876.3566
2007-12-31 10:10:00,32.0,32.12,32.0,32.11,44426.41241505224,16.2815,16.3426,16.2815,16.3375,44426.4124
2007-12-31 10:20:00,32.11,32.12,31.95,31.96,54772.28927883152,16.3375,16.3426,16.2561,16.2611,54772.2893
2007-12-31 10:30:00,31.97,31.97,31.85,31.86,51019.37316157825,16.2662,16.2662,16.2052,16.2103,51019.3732
2007-12-31 10:40:00,31.86,31.88,31.82,31.85,28907.597119383303,16.2103,16.2204,16.1899,16.2052,28907.5971
2007-12-31 10:50:00,31.86,31.87,31.78,31.81,43209.2504310782,16.2103,16.2154,16.1696,16.1848,43209.2504
2007-12-31 11:00:00,31.82,31.88,31.82,31.87,20996.04422355209,16.1899,16.2204,16.1899,16.2154,20996.0442
2007-12-31 11:10:00,31.87,31.87,31.82,31.84,33979.10538594178,16.2154,16.2154,16.1899,16.2001,33979.1054
2007-12-31 11:20:00,31.84,31.84,31.73,31.77,43614.97109240288,16.2001,16.2001,16.1441,16.1645,43614.9711
2007-12-31 11:30:00,31.77,31.89,31.76,31.86,39152.04381783142,16.1645,16.2255,16.1594,16.2103,39152.0438
2007-12-31 11:40:00,31.87,31.88,31.85,31.85,21503.19505020793,16.2154,16.2204,16.2052,16.2052,21503.1951
2007-12-31 11:50:00,31.85,31.89,31.85,31.87,31950.50207931839,16.2052,16.2255,16.2052,16.2154,31950.5021
2007-12-31 12:00:00,31.88,31.9,31.85,31.89,31849.07191398722,16.2204,16.2306,16.2052,16.2255,31849.0719
2007-12-31 12:10:00,31.89,31.93,31.88,31.89,22314.636372857287,16.2255,16.2459,16.2204,16.2255,22314.6364
2007-12-31 12:20:00,31.9,31.92,31.82,31.82,30631.909930013186,16.2306,16.2408,16.1899,16.1899,30631.9099
2007-12-31 12:30:00,31.81,31.88,31.81,31.84,28197.58596206512,16.1848,16.2204,16.1848,16.2001,28197.586
2007-12-31 12:40:00,31.84,31.92,31.83,31.88,22416.066538188457,16.2001,16.2408,16.195,16.2204,22416.0665
2007-12-31 12:50:00,31.87,31.92,31.87,31.92,23430.36819150015,16.2154,16.2408,16.2154,16.2408,23430.3682
2007-12-31 13:00:00,31.91,31.92,31.89,31.91,20691.75372755857,16.2357,16.2408,16.2255,16.2357,20691.7537
2007-12-31 13:10:00,31.91,32.01,31.9,32.01,25256.111167461204,16.2357,16.2866,16.2306,16.2866,25256.1112
2007-12-31 13:20:00,32.01,32.04,31.95,31.96,32457.652905974235,16.2866,16.3018,16.2561,16.2611,32457.6529
2007-12-31 13:30:00,31.96,31.97,31.94,31.94,21807.48554620144,16.2611,16.2662,16.251,16.251,21807.4855
2007-12-31 13:40:00,31.94,31.98,31.93,31.95,38036.31199918856,16.251,16.2713,16.2459,16.2561,38036.312
2007-12-31 13:50:00,31.96,31.98,31.9,31.9,34891.97687392231,16.2611,16.2713,16.2306,16.2306,34891.9769
2007-12-31 14:00:00,31.91,31.96,31.9,31.96,18460.290090272847,16.2357,16.2611,16.2306,16.2611,18460.2901
2007-12-31 14:10:00,31.96,32.07,31.96,32.07,28907.597119383303,16.2611,16.3171,16.2611,16.3171,28907.5971
2007-12-31 14:20:00,32.06,32.06,31.95,31.95,40977.78679379248,16.312,16.312,16.2561,16.2561,40977.7868
2007-12-31 14:30:00,31.95,31.98,31.9,31.96,31240.490922000205,16.2561,16.2713,16.2306,16.2611,31240.4909
2007-12-31 14:40:00,31.96,32.0,31.93,32.0,25053.250836798863,16.2611,16.2815,16.2459,16.2815,25053.2508
2007-12-31 14:50:00,32.0,32.03,31.99,32.0,26270.412820772897,16.2815,16.2968,16.2764,16.2815,26270.4128
2007-12-31 15:00:00,32.01,32.02,31.98,32.01,34486.256212597626,16.2866,16.2917,16.2713,16.2866,34486.2562
2007-12-31 15:10:00,32.01,32.08,32.0,32.06,39557.7644791561,16.2866,16.3222,16.2815,16.312,39557.7645
2007-12-31 15:20:00,32.06,32.13,32.06,32.09,58119.48473476012,16.312,16.3476,16.312,16.3273,58119.4847
2007-12-31 15:30:00,32.09,32.09,32.01,32.01,62176.6913480069,16.3273,16.3273,16.2866,16.2866,62176.6913
2007-12-31 15:40:00,32.01,32.06,31.96,32.01,171416.97940967645,16.2866,16.312,16.2611,16.2866,171416.9794
2007-12-31 15:50:00,32.01,32.02,31.92,31.94,187645.80586266355,16.2866,16.2917,16.2408,16.251,187645.8059
2008-01-02 09:30:00,31.96,32.09,31.86,32.01,77391.21614768232,16.2611,16.3273,16.2103,16.2866,77391.2161
2008-01-02 09:40:00,32.06,32.11,31.96,31.96,71305.40622781216,16.312,16.3375,16.2611,16.2611,71305.4062
2008-01-02 09:50:00,31.93,32.03,31.93,32.0,36819.15001521452,16.2459,16.2968,16.2459,16.2815,36819.15
2008-01-02 10:00:00,31.99,31.99,31.64,31.72,84592.75788619535,16.2764,16.2764,16.0983,16.139,84592.7579
2008-01-02 10:10:00,31.76,31.76,31.59,31.68,44832.13307637692,16.1594,16.1594,16.0729,16.1187,44832.1331
2008-01-02 10:20:00,31.67,31.67,31.57,31.6,46759.30621766914,16.1136,16.1136,16.0627,16.078,46759.3062
2008-01-02 10:30:00,31.59,31.63,31.56,31.57,77492.6463130135,16.0729,16.0932,16.0576,16.0627,77492.6463
2008-01-02 10:40:00,31.57,31.63,31.55,31.58,80738.41160361092,16.0627,16.0932,16.0525,16.0678,80738.4116
2008-01-02 10:50:00,31.58,31.62,31.55,31.61,74348.31118774724,16.0678,16.0882,16.0525,16.0831,74348.3112
2008-01-02 11:00:00,31.6,31.62,31.55,31.58,112993.2041789228,16.078,16.0882,16.0525,16.0678,112993.2042
2008-01-02 11:10:00,31.59,31.6,31.47,31.48,139872.19799168274,16.0729,16.078,16.0118,16.0169,139872.198
2008-01-02 11:20:00,31.48,31.48,31.4,31.43,34384.826047266455,16.0169,16.0169,15.9762,15.9915,34384.826
2008-01-02 11:30:00,31.43,31.47,31.41,31.46,30530.47976468201,15.9915,16.0118,15.9813,16.0067,30530.4798
2008-01-02 11:40:00,31.46,31.46,31.38,31.41,45034.993407039256,16.0067,16.0067,15.966,15.9813,45034.9934
2008-01-02 11:50:00,31.4,31.55,31.4,31.54,37123.44051120804,15.9762,16.0525,15.9762,16.0475,37123.4405
2008-01-02 12:00:00,31.53,31.55,31.48,31.51,53047.97646820165,16.0424,16.0525,16.0169,16.0322,53047.9765
2008-01-02 12:10:00,31.51,31.54,31.45,31.54,35601.98803124049,16.0322,16.0475,16.0017,16.0475,35601.988
2008-01-02 12:20:00,31.54,31.56,31.47,31.49,29414.74794603915,16.0475,16.0576,16.0118,16.022,29414.7479
2008-01-02 12:30:00,31.49,31.51,31.43,31.44,67856.78060655239,16.022,16.0322,15.9915,15.9966,67856.7806
2008-01-02 12:40:00,31.44,31.44,31.31,31.34,55279.440105487374,15.9966,15.9966,15.9304,15.9457,55279.4401
2008-01-02 12:50:00,31.35,31.36,31.3,31.34,48889.339689623695,15.9508,15.9559,15.9253,15.9457,48889.3397
2008-01-02 13:00:00,31.34,31.43,31.34,31.37,64408.15498529263,15.9457,15.9915,15.9457,15.961,64408.155
2008-01-02 13:10:00,31.37,31.46,31.37,31.45,41484.93762044832,15.961,16.0067,15.961,16.0017,41484.9376
2008-01-02 13:20:00,31.45,31.5,31.43,31.5,41484.93762044832,16.0017,16.0271,15.9915,16.0271,41484.9376
2008-01-02 13:30:00,31.5,31.56,31.46,31.46,50613.65250025358,16.0271,16.0576,16.0067,16.0067,50613.6525
2008-01-02 13:40:00,31.45,31.53,31.43,31.53,24241.809514149507,16.0017,16.0424,15.9915,16.0424,24241.8095
2008-01-02 13:50:00,31.53,31.54,31.43,31.44,26878.99381275992,16.0424,16.0475,15.9915,15.9966,26878.9938
2008-01-02 14:00:00,31.44,31.6,31.4,31.58,60655.23886803936,15.9966,16.078,15.9762,16.0678,60655.2389
2008-01-02 14:10:00,31.58,31.68,31.56,31.59,84085.60705953951,16.0678,16.1187,16.0576,16.0729,84085.6071
2008-01-02 14:20:00,31.6,31.6,31.4,31.47,89258.54549142915,16.078,16.078,15.9762,16.0118,89258.5455
2008-01-02 14:30:00,31.47,31.5,31.4,31.42,45542.1442336951,16.0118,16.0271,15.9762,15.9864,45542.1442
2008-01-02 14:40:00,31.43,31.45,31.35,31.43,36717.71984988335,15.9915,16.0017,15.9508,15.9915,36717.7198
2008-01-02 14:50:00,31.42,31.46,31.32,31.33,29009.02728471448,15.9864,16.0067,15.9355,15.9406,29009.0273
2008-01-02 15:00:00,31.34,31.36,31.26,31.34,145450.85708489706,15.9457,15.9559,15.905,15.9457,145450.8571
2008-01-02 15:10:00,31.34,31.41,31.29,31.29,89461.40582209149,15.9457,15.9813,15.9203,15.9203,89461.4058
2008-01-02 15:20:00,31.29,31.31,31.25,31.27,79115.5289583122,15.9203,15.9304,15.8999,15.9101,79115.529
2008-01-02 15:30:00,31.26,31.37,31.23,31.31,102647.32731514351,15.905,15.961,15.8897,15.9304,102647.3273
2008-01-02 15:40:00,31.31,31.41,31.28,31.34,165534.0298204686,15.9304,15.9813,15.9152,15.9457,165534.0298
2008-01-02 15:50:00,31.33,31.41,31.25,31.38,260168.37407444973,15.9406,15.9813,15.8999,15.966,260168.3741
2008-01-03 09:30:00,31.51,31.89,31.51,31.78,123744.80170402676,16.0322,16.2255,16.0322,16.1696,123744.8017
2008-01-03 09:40:00,31.8,31.8,31.45,31.51,100720.1541738513,16.1797,16.1797,16.0017,16.0322,100720.1542
2008-01-03 09:50:00,31.5,31.8,31.5,31.79,92098.59012070188,16.0271,16.1797,16.0271,16.1746,92098.5901
2008-01-03 10:00:00,31.79,31.98,31.79,31.9,100314.43351252662,16.1746,16.2713,16.1746,16.2306,100314.4335
2008-01-03 10:10:00,31.9,31.93,31.87,31.87,58829.4958920783,16.2306,16.2459,16.2154,16.2154,58829.4959
2008-01-03 10:20:00,31.86,31.92,31.8,31.91,181357.13561213104,16.2103,16.2408,16.1797,16.2357,181357.1356
2008-01-03 10:30:00,31.91,31.99,31.9,31.91,69986.81407850694,16.2357,16.2764,16.2306,16.2357,69986.8141
2008-01-03 10:40:00,31.91,31.97,31.85,31.94,57815.194238766606,16.2357,16.2662,16.2052,16.251,57815.1942
2008-01-03 10:50:00,31.94,31.97,31.86,31.87,68668.22192920174,16.251,16.2662,16.2103,16.2154,68668.2219
2008-01-03 11:00:00,31.87,31.99,31.87,31.94,93112.8917740136,16.2154,16.2764,16.2154,16.251,93112.8918
2008-01-03 11:10:00,31.95,31.96,31.86,31.95,75261.18267572776,16.2561,16.2611,16.2103,16.2561,75261.1827
2008-01-03 11:20:00,31.96,31.97,31.87,31.92,104574.50045643577,16.2611,16.2662,16.2154,16.2408,104574.5005
2008-01-03 11:30:00,31.91,32.07,31.91,32.07,111167.46120296176,16.2357,16.3171,16.2357,16.3171,111167.4612
2008-01-03 11:40:00,32.07,32.18,32.06,32.1,119281.87442945532,16.3171,16.3731,16.312,16.3324,119281.8744
2008-01-03 11:50:00,32.1,32.18,32.1,32.16,99807.28268587078,16.3324,16.3731,16.3324,16.3629,99807.2827
2008-01-03 12:00:00,32.15,32.17,32.06,32.09,56902.32275078609,16.3578,16.368,16.312,16.3273,56902.3228
2008-01-03 12:10:00,32.08,32.15,32.01,32.14,69479.6632518511,16.3222,16.3578,16.2866,16.3527,69479.6633
2008-01-03 12:20:00,32.14,32.18,32.07,32.18,80636.98143827975,16.3527,16.3731,16.3171,16.3731,80636.9814
2008-01-03 12:30:00,32.18,32.28,32.18,32.24,85302.76904351354,16.3731,16.424,16.3731,16.4036,85302.769
2008-01-03 12:40:00,32.24,32.24,32.16,32.21,63901.00415863678,16.4036,16.4036,16.3629,16.3883,63901.0042
2008-01-03 12:50:00,32.21,32.25,32.14,32.21,106805.96409372149,16.3883,16.4087,16.3527,16.3883,106805.9641
2008-01-03 13:00:00,32.2,32.24,32.2,32.22,66639.61862257836,16.3833,16.4036,16.3833,16.3934,66639.6186
2008-01-03 13:10:00,32.22,32.29,32.2,32.27,99908.71285120194,16.3934,16.429,16.3833,16.4189,99908.7129
2008-01-03 13:20:00,32.28,32.3,32.24,32.29,131554.92443452682,16.424,16.4341,16.4036,16.429,131554.9244
2008-01-03 13:30:00,32.29,32.39,32.29,32.35,158028.19758596207,16.429,16.4799,16.429,16.4596,158028.1976
2008-01-03 13:40:00,32.36,32.43,32.35,32.41,91287.14879805254,16.4647,16.5003,16.4596,16.4901,91287.1488
2008-01-03 13:50:00,32.42,32.46,32.33,32.35,88548.53433411097,16.4952,16.5155,16.4494,16.4596,88548.5343
2008-01-03 14:00:00,32.35,32.42,32.29,32.29,126584.84633329952,16.4596,16.4952,16.429,16.429,126584.8463
2008-01-03 14:10:00,32.28,32.35,32.22,32.33,99705.8525205396,16.424,16.4596,16.3934,16.4494,99705.8525
2008-01-03 14:20:00,32.33,32.38,32.33,32.34,79216.95912364338,16.4494,16.4748,16.4494,16.4545,79216.9591
2008-01-03 14:30:00,32.34,32.36,32.31,32.35,97271.52855259154,16.4545,16.4647,16.4392,16.4596,97271.5286
2008-01-03 14:40:00,32.36,32.37,32.25,32.31,83274.16573689015,16.4647,16.4698,16.4087,16.4392,83274.1657
2008-01-03 14:50:00,32.32,32.37,32.31,32.37,95141.495080637,16.4443,16.4698,16.4392,16.4698,95141.4951
2008-01-03 15:00:00,32.36,32.37,32.31,32.33,133279.23724515672,16.4647,16.4698,16.4392,16.4494,133279.2372
2008-01-03 15:10:00,32.34,32.35,32.19,32.21,221624.9112486053,16.4545,16.4596,16.3782,16.3883,221624.9112
2008-01-03 15:20:00,32.21,32.24,32.17,32.2,195760.21908915712,16.3883,16.4036,16.368,16.3833,195760.2191
2008-01-03 15:30:00,32.21,32.25,32.15,32.25,176995.63850289077,16.3883,16.4087,16.3578,16.4087,176995.6385
2008-01-03 15:40:00,32.26,32.36,32.21,32.31,216959.1236433716,16.4138,16.4647,16.3883,16.4392,216959.1236
2008-01-03 15:50:00,32.3,32.34,32.16,32.18,380565.980322548,16.4341,16.4545,16.3629,16.3731,380565.9803
2008-01-04 09:30:00,32.0,32.0,31.14,31.2,189674.40916928696,16.2815,16.2815,15.8439,15.8745,189674.4092
2008-01-04 09:40:00,31.21,31.43,31.2,31.36,188761.5376813064,15.8795,15.9915,15.8745,15.9559,188761.5377
2008-01-04 09:50:00,31.36,31.38,31.26,31.31,114616.08682422152,15.9559,15.966,15.905,15.9304,114616.0868
2008-01-04 10:00:00,31.3,31.45,31.18,31.32,87838.52317679278,15.9253,16.0017,15.8643,15.9355,87838.5232
2008-01-04 10:10:00,31.33,31.35,31.24,31.3,70595.39507049396,15.9406,15.9508,15.8948,15.9253,70595.3951
2008-01-04 10:20:00,31.3,31.35,31.15,31.16,54975.14960949386,15.9253,15.9508,15.849,15.8541,54975.1496
2008-01-04 10:30:00,31.16,31.18,31.06,31.09,131656.354599858,15.8541,15.8643,15.8032,15.8185,131656.3546
2008-01-04 10:40:00,31.09,31.15,31.06,31.07,71406.83639314333,15.8185,15.849,15.8032,15.8083,71406.8364
2008-01-04 10:50:00,31.07,31.13,30.94,30.95,134597.8293944619,15.8083,15.8388,15.7422,15.7473,134597.8294
2008-01-04 11:00:00,30.94,31.01,30.84,31.01,68161.0711025459,15.7422,15.7778,15.6913,15.7778,68161.0711
2008-01-04 11:10:00,31.01,31.21,31.0,31.12,99300.13185921492,15.7778,15.8795,15.7727,15.8338,99300.1319
2008-01-04 11:20:00,31.13,31.15,31.09,31.12,67653.92027589005,15.8388,15.849,15.8185,15.8338,67653.9203
2008-01-04 11:30:00,31.12,31.13,31.06,31.07,63495.2834973121,15.8338,15.8388,15.8032,15.8083,63495.2835
2008-01-04 11:40:00,31.07,31.1,31.05,31.1,51222.23349224059,15.8083,15.8236,15.7981,15.8236,51222.2335
2008-01-04 11:50:00,31.09,31.12,31.06,31.1,32761.943401967743,15.8185,15.8338,15.8032,15.8236,32761.9434
2008-01-04 12:00:00,31.09,31.14,31.09,31.12,54670.85911350035,15.8185,15.8439,15.8185,15.8338,54670.8591
2008-01-04 12:10:00,31.13,31.15,31.12,31.13,50106.501673597726,15.8388,15.849,15.8338,15.8388,50106.5017
2008-01-04 12:20:00,31.13,31.14,30.95,30.95,54975.14960949386,15.8388,15.8439,15.7473,15.7473,54975.1496
2008-01-04 12:30:00,30.96,30.96,30.92,30.92,41180.647124454816,15.7523,15.7523,15.732,15.732,41180.6471
2008-01-04 12:40:00,30.92,30.96,30.86,30.92,101531.59549650064,15.732,15.7523,15.7015,15.732,101531.5955
2008-01-04 12:50:00,30.92,31.02,30.91,31.02,52642.255806876965,15.732,15.7829,15.7269,15.7829,52642.2558
2008-01-04 13:00:00,31.01,31.04,30.98,31.01,56902.32275078609,15.7778,15.7931,15.7625,15.7778,56902.3228
2008-01-04 13:10:00,31.01,31.07,31.0,31.06,45339.28390303276,15.7778,15.8083,15.7727,15.8032,45339.2839
2008-01-04 13:20:00,31.06,31.07,30.96,31.0,77391.21614768232,15.8032,15.8083,15.7523,15.7727,77391.2161
2008-01-04 13:30:00,31.0,31.04,30.96,31.01,90069.98681407851,15.7727,15.7931,15.7523,15.7778,90069.9868
2008-01-04 13:40:00,31.0,31.03,30.97,31.0,66741.04878790953,15.7727,15.788,15.7574,15.7727,66741.0488
2008-01-04 13:50:00,31.0,31.07,30.98,31.02,45034.993407039256,15.7727,15.8083,15.7625,15.7829,45034.9934
2008-01-04 14:00:00,31.01,31.01,30.84,30.89,63190.9930013186,15.7778,15.7778,15.6913,15.7167,63190.993
2008-01-04 14:10:00,30.88,30.9,30.82,30.87,75565.47317172127,15.7116,15.7218,15.6811,15.7066,75565.4732
2008-01-04 14:20:00,30.87,30.87,30.72,30.72,93011.46160868242,15.7066,15.7066,15.6302,15.6302,93011.4616
2008-01-04 14:30:00,30.72,30.76,30.67,30.67,50816.51283091591,15.6302,15.6506,15.6048,15.6048,50816.5128
2008-01-04 14:40:00,30.67,30.75,30.62,30.71,64103.86448929912,15.6048,15.6455,15.5794,15.6251,64103.8645
2008-01-04 14:50:00,30.72,30.84,30.62,30.84,163911.1471751699,15.6302,15.6913,15.5794,15.6913,163911.1472
2008-01-04 15:00:00,30.84,30.92,30.75,30.77,164722.58849781926,15.6913,15.732,15.6455,15.6557,164722.5885
2008-01-04 15:10:00,30.77,30.85,30.73,30.73,73536.86986509788,15.6557,15.6964,15.6353,15.6353,73536.8699
2008-01-04 15:20:00,30.74,30.85,30.69,30.83,91388.57896338373,15.6404,15.6964,15.615,15.6862,91388.579
2008-01-04 15:30:00,30.83,30.99,30.8,30.98,222233.4922405924,15.6862,15.7676,15.6709,15.7625,222233.4922
2008-01-04 15:40:00,30.97,31.0,30.84,30.85,277512.93234607973,15.7574,15.7727,15.6913,15.6964,277512.9323
2008-01-04 15:50:00,30.84,30.95,30.8,30.87,556750.1775027893,15.6913,15.7473,15.6709,15.7066,556750.1775
2008-01-07 09:30:00,31.11,31.32,31.0,31.07,132670.6562531697,15.8287,15.9355,15.7727,15.8083,132670.6563
2008-01-07 09:40:00,31.11,31.2,30.96,31.13,109544.57855766304,15.8287,15.8745,15.7523,15.8388,109544.5786
2008-01-07 09:50:00,31.13,31.21,31.12,31.19,61973.83101734456,15.8388,15.8795,15.8338,15.8694,61973.831
2008-01-07 10:00:00,31.19,31.2,31.08,31.17,51729.38431889644,15.8694,15.8745,15.8134,15.8592,51729.3843
2008-01-07 10:10:00,31.18,31.19,30.97,30.98,94634.34425398114,15.8643,15.8694,15.7574,15.7625,94634.3443
2008-01-07 10:20:00,30.97,31.06,30.79,30.8,100821.58433918247,15.7574,15.8032,15.6659,15.6709,100821.5843
2008-01-07 10:30:00,30.8,30.82,30.6,30.66,159448.21990059843,15.6709,15.6811,15.5692,15.5997,159448.2199
2008-01-07 10:40:00,30.66,30.67,30.56,30.61,123744.80170402676,15.5997,15.6048,15.5488,15.5743,123744.8017
2008-01-07 10:50:00,30.6,30.65,30.56,30.6,85809.91987016938,15.5692,15.5946,15.5488,15.5692,85809.9199
2008-01-07 11:00:00,30.59,30.66,30.56,30.65,77492.6463130135,15.5641,15.5997,15.5488,15.5946,77492.6463
2008-01-07 11:10:00,30.64,30.69,30.59,30.65,74652.60168374075,15.5895,15.615,15.5641,15.5946,74652.6017
2008-01-07 11:20:00,30.66,30.83,30.66,30.83,75058.32234506542,15.5997,15.6862,15.5997,15.6862,75058.3223
2008-01-07 11:30:00,30.82,30.96,30.79,30.9,83071.30540622781,15.6811,15.7523,15.6659,15.7218,83071.3054
2008-01-07 11:40:00,30.9,30.97,30.87,30.93,39862.05497514961,15.7218,15.7574,15.7066,15.7371,39862.055
2008-01-07 11:50:00,30.94,30.95,30.88,30.92,38746.32315650675,15.7422,15.7473,15.7116,15.732,38746.3232
2008-01-07 12:00:00,30.91,30.92,30.88,30.9,47570.747540318494,15.7269,15.732,15.7116,15.7218,47570.7475
2008-01-07 12:10:00,30.9,30.96,30.85,30.92,52135.10498022112,15.7218,15.7523,15.6964,15.732,52135.105
2008-01-07 12:20:00,30.92,30.94,30.88,30.88,32051.93224464956,15.732,15.7422,15.7116,15.7116,32051.9322
2008-01-07 12:30:00,30.89,31.03,30.89,31.03,64813.87564661731,15.7167,15.788,15.7167,15.788,64813.8756
2008-01-07 12:40:00,31.03,31.12,31.02,31.11,93721.4727660006,15.788,15.8338,15.7829,15.8287,93721.4728
2008-01-07 12:50:00,31.12,31.24,31.09,31.14,84592.75788619535,15.8338,15.8948,15.8185,15.8439,84592.7579
2008-01-07 13:00:00,31.13,31.13,31.02,31.09,59945.22771072117,15.8388,15.8388,15.7829,15.8185,59945.2277
2008-01-07 13:10:00,31.09,31.11,31.02,31.1,35601.98803124049,15.8185,15.8287,15.7829,15.8236,35601.988
2008-01-07 13:20:00,31.1,31.1,31.04,31.06,45440.71406836393,15.8236,15.8236,15.7931,15.8032,45440.7141
2008-01-07 13:30:00,31.05,31.11,31.0,31.08,69276.80292118876,15.7981,15.8287,15.7727,15.8134,69276.8029
2008-01-07 13:40:00,31.07,31.08,31.0,31.01,75159.75251039659,15.8083,15.8134,15.7727,15.7778,75159.7525
2008-01-07 13:50:00,31.01,31.05,30.99,31.04,88244.24383811746,15.7778,15.7981,15.7676,15.7931,88244.2438
2008-01-07 14:00:00,31.05,31.07,30.89,30.9,77898.36697433816,15.7981,15.8083,15.7167,15.7218,77898.367
2008-01-07 14:10:00,30.89,30.89,30.71,30.71,121006.1872400852,15.7167,15.7167,15.6251,15.6251,121006.1872
2008-01-07 14:20:00,30.71,30.75,30.67,30.73,57612.33390810427,15.6251,15.6455,15.6048,15.6353,57612.3339
2008-01-07 14:30:00,30.72,30.82,30.72,30.82,45542.1442336951,15.6302,15.6811,15.6302,15.6811,45542.1442
2008-01-07 14:40:00,30.82,30.91,30.77,30.77,76884.06532102647,15.6811,15.7269,15.6557,15.6557,76884.0653
2008-01-07 14:50:00,30.78,30.82,30.62,30.74,93417.1822700071,15.6608,15.6811,15.5794,15.6404,93417.1823
2008-01-07 15:00:00,30.74,30.78,30.7,30.74,113601.78517090985,15.6404,15.6608,15.6201,15.6404,113601.7852
2008-01-07 15:10:00,30.74,30.8,30.58,30.71,120296.17608276702,15.6404,15.6709,15.559,15.6251,120296.1761
2008-01-07 15:20:00,30.71,30.76,30.61,30.66,94938.63474997463,15.6251,15.6506,15.5743,15.5997,94938.6347
2008-01-07 15:30:00,30.65,30.67,30.5,30.51,130946.34344253982,15.5946,15.6048,15.5183,15.5234,130946.3434
2008-01-07 15:40:00,30.52,30.66,30.49,30.64,192311.59346789736,15.5285,15.5997,15.5132,15.5895,192311.5935
2008-01-07 15:50:00,30.64,30.66,30.57,30.62,419008.01298306114,15.5895,15.5997,15.5539,15.5794,419008.013
2008-01-08 09:30:00,30.62,30.98,30.62,30.87,87939.95334212395,15.5794,15.7625,15.5794,15.7066,87939.9533
2008-01-08 09:40:00,30.88,31.11,30.88,30.93,98488.69053656555,15.7116,15.8287,15.7116,15.7371,98488.6905
2008-01-08 09:50:00,30.94,30.96,30.79,30.85,79115.5289583122,15.7422,15.7523,15.6659,15.6964,79115.529
2008-01-08 10:00:00,30.86,31.0,30.79,30.89,71711.12688913682,15.7015,15.7727,15.6659,15.7167,71711.1269
2008-01-08 10:10:00,30.91,31.01,30.9,30.98,177807.0798255401,15.7269,15.7778,15.7218,15.7625,177807.0798
2008-01-08 10:20:00,30.98,31.04,30.91,30.91,54366.56861750685,15.7625,15.7931,15.7269,15.7269,54366.5686
2008-01-08 10:30:00,30.91,30.98,30.89,30.96,58018.05456942895,15.7269,15.7625,15.7167,15.7523,58018.0546
2008-01-08 10:40:00,30.96,31.01,30.94,30.95,108733.1372350137,15.7523,15.7778,15.7422,15.7473,108733.1372
2008-01-08 10:50:00,30.96,30.97,30.91,30.94,75666.90333705244,15.7523,15.7574,15.7269,15.7422,75666.9033
2008-01-08 11:00:00,30.93,30.99,30.91,30.91,120803.32690942286,15.7371,15.7676,15.7269,15.7269,120803.3269
2008-01-08 11:10:00,30.91,30.93,30.85,30.89,214423.3695100923,15.7269,15.7371,15.6964,15.7167,214423.3695
2008-01-08 11:20:00,30.89,30.94,30.85,30.89,106400.2434323968,15.7167,15.7422,15.6964,15.7167,106400.2434
2008-01-08 11:30:00,30.89,30.89,30.77,30.84,155391.01328735167,15.7167,15.7167,15.6557,15.6913,155391.0133
2008-01-08 11:40:00,30.84,30.87,30.77,30.79,157216.7562633127,15.6913,15.7066,15.6557,15.6659,157216.7563
2008-01-08 11:50:00,30.8,30.93,30.76,30.89,139872.19799168274,15.6709,15.7371,15.6506,15.7167,139872.198
2008-01-08 12:00:00,30.87,30.99,30.87,30.99,78912.66862764987,15.7066,15.7676,15.7066,15.7676,78912.6686
2008-01-08 12:10:00,30.99,31.04,30.97,30.99,79926.97028096156,15.7676,15.7931,15.7574,15.7676,79926.9703
2008-01-08 12:20:00,31.0,31.01,30.92,30.92,85099.9087128512,15.7727,15.7778,15.732,15.732,85099.9087
2008-01-08 12:30:00,30.93,30.95,30.9,30.91,62075.26118267573,15.7371,15.7473,15.7218,15.7269,62075.2612
2008-01-08 12:40:00,30.91,30.95,30.86,30.94,104878.79095242923,15.7269,15.7473,15.7015,15.7422,104878.791
2008-01-08 12:50:00,30.95,30.99,30.89,30.99,63901.00415863678,15.7473,15.7676,15.7167,15.7676,63901.0042
2008-01-08 13:00:00,30.99,31.01,30.85,30.86,158028.19758596207,15.7676,15.7778,15.6964,15.7015,158028.1976
2008-01-08 13:10:00,30.85,31.01,30.83,30.86,87229.94218480577,15.6964,15.7778,15.6862,15.7015,87229.9422
2008-01-08 13:20:00,30.85,30.89,30.75,30.77,87838.52317679278,15.6964,15.7167,15.6455,15.6557,87838.5232
2008-01-08 13:30:00,30.78,30.89,30.74,30.82,69986.81407850694,15.6608,15.7167,15.6404,15.6811,69986.8141
2008-01-08 13:40:00,30.82,30.95,30.81,30.94,47875.038036312,15.6811,15.7473,15.676,15.7422,47875.038
2008-01-08 13:50:00,30.94,31.04,30.91,31.04,64103.86448929912,15.7422,15.7931,15.7269,15.7931,64103.8645
2008-01-08 14:00:00,31.02,31.05,30.98,31.0,38137.742164519725,15.7829,15.7981,15.7625,15.7727,38137.7422
2008-01-08 14:10:00,31.0,31.07,30.99,31.02,48077.89836697434,15.7727,15.8083,15.7676,15.7829,48077.8984
2008-01-08 14:20:00,31.02,31.11,31.01,31.11,60858.0991987017,15.7829,15.8287,15.7778,15.8287,60858.0992
2008-01-08 14:30:00,31.1,31.12,30.98,30.99,66132.46779592251,15.8236,15.8338,15.7625,15.7676,66132.4678
2008-01-08 14:40:00,30.98,31.03,30.81,30.88,73739.73019576022,15.7625,15.788,15.676,15.7116,73739.7302
2008-01-08 14:50:00,30.88,30.89,30.62,30.65,127802.00831727356,15.7116,15.7167,15.5794,15.5946,127802.0083
2008-01-08 15:00:00,30.65,30.67,30.44,30.45,157419.61659397505,15.5946,15.6048,15.4878,15.4929,157419.6166
2008-01-08 15:10:00,30.46,30.5,30.32,30.34,178517.0909828583,15.4979,15.5183,15.4267,15.4369,178517.091
2008-01-08 15:20:00,30.34,30.35,30.17,30.27,267167.05548230046,15.4369,15.442,15.3504,15.4013,267167.0555
2008-01-08 15:30:00,30.28,30.54,30.28,30.52,231260.7769550664,15.4064,15.5387,15.4064,15.5285,231260.777
2008-01-08 15:40:00,30.52,30.52,30.27,30.31,237448.0170402678,15.5285,15.5285,15.4013,15.4216,237448.017
2008-01-08 15:50:00,30.31,30.31,30.1,30.1,279744.3959833655,15.4216,15.4216,15.3148,15.3148,279744.396
2008-01-09 09:30:00,30.2,30.4,29.66,29.7,132772.08641850087,15.3657,15.4674,15.0909,15.1113,132772.0864
2008-01-09 09:40:00,29.72,30.08,29.69,29.84,93315.75210467594,15.1214,15.3046,15.1062,15.1825,93315.7521
2008-01-09 09:50:00,29.84,30.0,29.65,29.88,100111.57318186428,15.1825,15.2639,15.0858,15.2028,100111.5732
2008-01-09 10:00:00,29.87,29.95,29.78,29.78,109443.14839233187,15.1978,15.2385,15.152,15.152,109443.1484
2008-01-09 10:10:00,29.78,29.82,29.71,29.72,60452.378537377015,15.152,15.1723,15.1164,15.1214,60452.3785
2008-01-09 10:20:00,29.72,29.82,29.66,29.79,95648.64590729284,15.1214,15.1723,15.0909,15.1571,95648.6459
2008-01-09 10:30:00,29.8,29.82,29.73,29.74,197180.24140379348,15.1621,15.1723,15.1265,15.1316,197180.2414
2008-01-09 10:40:00,29.74,29.85,29.74,29.76,192413.02363322853,15.1316,15.1876,15.1316,15.1418,192413.0236
2008-01-09 10:50:00,29.77,29.84,29.72,29.81,77594.07647834466,15.1469,15.1825,15.1214,15.1672,77594.0765
2008-01-09 11:00:00,29.81,29.93,29.74,29.93,78506.94796632518,15.1672,15.2283,15.1316,15.2283,78506.948
2008-01-09 11:10:00,29.92,29.93,29.78,29.78,91692.86945937722,15.2232,15.2283,15.152,15.152,91692.8695
2008-01-09 11:20:00,29.77,29.89,29.76,29.81,96155.79673394868,15.1469,15.2079,15.1418,15.1672,96155.7967
2008-01-09 11:30:00,29.82,29.88,29.78,29.87,69885.38391317578,15.1723,15.2028,15.152,15.1978,69885.3839
2008-01-09 11:40:00,29.86,29.87,29.77,29.81,46860.7363830003,15.1927,15.1978,15.1469,15.1672,46860.7364
2008-01-09 11:50:00,29.81,29.92,29.76,29.92,76681.20499036413,15.1672,15.2232,15.1418,15.2232,76681.205
2008-01-09 12:00:00,29.92,30.08,29.92,30.08,89765.696318085,15.2232,15.3046,15.2232,15.3046,89765.6963
2008-01-09 12:10:00,30.07,30.14,30.01,30.12,55076.57977482503,15.2995,15.3351,15.269,15.325,55076.5798
2008-01-09 12:20:00,30.11,30.15,30.01,30.14,55482.30043614971,15.3199,15.3402,15.269,15.3351,55482.3004
2008-01-09 12:30:00,30.14,30.14,30.04,30.08,55482.30043614971,15.3351,15.3351,15.2843,15.3046,55482.3004
2008-01-09 12:40:00,30.08,30.1,29.99,30.1,50005.07150826656,15.3046,15.3148,15.2588,15.3148,50005.0715
2008-01-09 12:50:00,30.09,30.18,30.01,30.13,60249.518206714674,15.3097,15.3555,15.269,15.33,60249.5182
2008-01-09 13:00:00,30.15,30.19,30.1,30.11,43513.540927071714,15.3402,15.3606,15.3148,15.3199,43513.5409
2008-01-09 13:10:00,30.12,30.15,29.98,30.02,72116.8475504615,15.325,15.3402,15.2537,15.2741,72116.8476
2008-01-09 13:20:00,30.02,30.07,29.99,30.0,40876.3566284613,15.2741,15.2995,15.2588,15.2639,40876.3566
2008-01-09 13:30:00,30.0,30.03,29.89,29.97,39354.90414849376,15.2639,15.2792,15.2079,15.2486,39354.9041
2008-01-09 13:40:00,29.97,30.0,29.88,29.9,73638.30003042905,15.2486,15.2639,15.2028,15.213,73638.3
2008-01-09 13:50:00,29.89,29.94,29.76,29.79,114920.37732021503,15.2079,15.2334,15.1418,15.1571,114920.3773
2008-01-09 14:00:00,29.78,29.78,29.68,29.72,102850.18764580588,15.152,15.152,15.1011,15.1214,102850.1876
2008-01-09 14:10:00,29.72,29.76,29.63,29.68,66741.04878790953,15.1214,15.1418,15.0756,15.1011,66741.0488
2008-01-09 14:20:00,29.69,29.72,29.58,29.66,136727.8628664165,15.1062,15.1214,15.0502,15.0909,136727.8629
2008-01-09 14:30:00,29.67,29.8,29.66,29.77,141089.35997565676,15.096,15.1621,15.0909,15.1469,141089.36
2008-01-09 14:40:00,29.77,30.05,29.76,30.03,118876.15376813064,15.1469,15.2893,15.1418,15.2792,118876.1538
2008-01-09 14:50:00,30.02,30.15,30.0,30.13,95445.78557663049,15.2741,15.3402,15.2639,15.33,95445.7856
2008-01-09 15:00:00,30.13,30.36,30.12,30.32,144132.26493559184,15.33,15.4471,15.325,15.4267,144132.2649
2008-01-09 15:10:00,30.32,30.42,30.29,30.41,200527.43685972207,15.4267,15.4776,15.4115,15.4725,200527.4369
2008-01-09 15:20:00,30.4,30.45,30.32,30.33,137032.15336240997,15.4674,15.4929,15.4267,15.4318,137032.1534
2008-01-09 15:30:00,30.33,30.34,30.18,30.34,194948.77776650776,15.4318,15.4369,15.3555,15.4369,194948.7778
2008-01-09 15:40:00,30.34,30.45,30.33,30.42,222132.0620752612,15.4369,15.4929,15.4318,15.4776,222132.0621
2008-01-09 15:50:00,30.42,30.54,30.39,30.51,247996.7542347094,15.4776,15.5387,15.4623,15.5234,247996.7542
2008-01-10 09:30:00,30.27,30.27,29.77,29.83,92605.74094735774,15.4013,15.4013,15.1469,15.1774,92605.7409
2008-01-10 09:40:00,29.85,30.17,29.78,30.02,140886.49964499442,15.1876,15.3504,15.152,15.2741,140886.4996
2008-01-10 09:50:00,30.0,30.01,29.92,29.98,91692.86945937722,15.2639,15.269,15.2232,15.2537,91692.8695
2008-01-10 10:00:00,29.97,30.3,29.97,30.21,119991.88558677353,15.2486,15.4165,15.2486,15.3708,119991.8856
2008-01-10 10:10:00,30.22,30.39,30.12,30.35,110356.0198803124,15.3758,15.4623,15.325,15.442,110356.0199
2008-01-10 10:20:00,30.34,30.48,30.31,30.37,127091.99715995535,15.4369,15.5081,15.4216,15.4522,127091.9972
2008-01-10 10:30:00,30.37,30.45,30.33,30.34,108834.56740034488,15.4522,15.4929,15.4318,15.4369,108834.5674
2008-01-10 10:40:00,30.34,30.38,30.2,30.2,99300.13185921492,15.4369,15.4572,15.3657,15.3657,99300.1319
2008-01-10 10:50:00,30.19,30.24,30.02,30.06,80434.12110761741,15.3606,15.386,15.2741,15.2944,80434.1211
2008-01-10 11:00:00,30.05,30.08,30.01,30.05,88345.67400344863,15.2893,15.3046,15.269,15.2893,88345.674
2008-01-10 11:10:00,30.06,30.16,30.04,30.11,83679.88639821483,15.2944,15.3453,15.2843,15.3199,83679.8864
2008-01-10 11:20:00,30.11,30.14,30.06,30.07,76072.62399837712,15.3199,15.3351,15.2944,15.2995,76072.624
2008-01-10 11:30:00,30.07,30.12,30.04,30.05,94127.19342732528,15.2995,15.325,15.2843,15.2893,94127.1934
2008-01-10 11:40:00,30.05,30.11,29.95,30.11,86012.78020083172,15.2893,15.3199,15.2385,15.3199,86012.7802
2008-01-10 11:50:00,30.11,30.2,30.06,30.07,81854.14342225378,15.3199,15.3657,15.2944,15.2995,81854.1434
2008-01-10 12:00:00,30.07,30.08,29.96,29.98,95040.06491530582,15.2995,15.3046,15.2436,15.2537,95040.0649
2008-01-10 12:10:00,29.98,30.22,29.95,30.2,154478.14179937114,15.2537,15.3758,15.2385,15.3657,154478.1418
2008-01-10 12:20:00,30.2,30.58,30.18,30.54,271427.1224262096,15.3657,15.559,15.3555,15.5387,271427.1224
2008-01-10 12:30:00,30.52,30.63,30.49,30.49,182168.5769347804,15.5285,15.5844,15.5132,15.5132,182168.5769
2008-01-10 12:40:00,30.49,30.54,30.33,30.36,131554.92443452682,15.5132,15.5387,15.4318,15.4471,131554.9244
2008-01-10 12:50:00,30.36,30.55,30.3,30.45,100010.14301653313,15.4471,15.5437,15.4165,15.4929,100010.143
2008-01-10 13:00:00,30.45,30.45,30.35,30.41,91084.2884673902,15.4929,15.4929,15.442,15.4725,91084.2885
2008-01-10 13:10:00,30.4,30.41,30.22,30.27,104371.6401257734,15.4674,15.4725,15.3758,15.4013,104371.6401
2008-01-10 13:20:00,30.27,30.36,30.21,30.24,87432.8025154681,15.4013,15.4471,15.3708,15.386,87432.8025
2008-01-10 13:30:00,30.23,30.31,30.03,30.09,103864.48929911756,15.3809,15.4216,15.2792,15.3097,103864.4893
2008-01-10 13:40:00,30.07,30.14,30.0,30.04,80738.41160361092,15.2995,15.3351,15.2639,15.2843,80738.4116
2008-01-10 13:50:00,30.06,30.07,29.82,29.82,115326.09798153971,15.2944,15.2995,15.1723,15.1723,115326.098
2008-01-10 14:00:00,29.83,29.93,29.81,29.9,122121.91905872806,15.1774,15.2283,15.1672,15.213,122121.9191
2008-01-10 14:10:00,29.91,30.19,29.86,30.15,144233.695100923,15.2181,15.3606,15.1927,15.3402,144233.6951
2008-01-10 14:20:00,30.17,30.22,30.07,30.11,120904.75707475404,15.3504,15.3758,15.2995,15.3199,120904.7571
2008-01-10 14:30:00,30.09,30.3,30.02,30.3,161375.39304189067,15.3097,15.4165,15.2741,15.4165,161375.393
2008-01-10 14:40:00,30.3,30.39,30.22,30.35,133989.24840247488,15.4165,15.4623,15.3758,15.442,133989.2484
2008-01-10 14:50:00,30.36,30.51,30.32,30.48,117354.7012881631,15.4471,15.5234,15.4267,15.5081,117354.7013
2008-01-10 15:00:00,30.47,30.66,30.42,30.63,162389.69469520234,15.503,15.5997,15.4776,15.5844,162389.6947
2008-01-10 15:10:00,30.64,30.64,30.46,30.48,73131.1492037732,15.5895,15.5895,15.4979,15.5081,73131.1492
2008-01-10 15:20:00,30.49,30.64,30.47,30.64,115123.23765087736,15.5132,15.5895,15.503,15.5895,115123.2377
2008-01-10 15:30:00,30.63,30.7,30.59,30.6,192413.02363322853,15.5844,15.6201,15.5641,15.5692,192413.0236
2008-01-10 15:40:00,30.61,30.65,30.48,30.49,220103.4587686378,15.5743,15.5946,15.5081,15.5132,220103.4588
2008-01-10 15:50:00,30.5,30.52,30.38,30.41,255299.7261385536,15.5183,15.5285,15.4572,15.4725,255299.7261
2008-01-11 09:30:00,30.09,30.13,30.02,30.07,72015.41738513033,15.3097,15.33,15.2741,15.2995,72015.4174
2008-01-11 09:40:00,30.06,30.28,30.02,30.28,76072.62399837712,15.2944,15.4064,15.2741,15.4064,76072.624
2008-01-11 09:50:00,30.29,30.35,30.22,30.28,120600.46657876052,15.4115,15.442,15.3758,15.4064,120600.4666
2008-01-11 10:00:00,30.29,30.29,30.1,30.11,67248.19961456537,15.4115,15.4115,15.3148,15.3199,67248.1996
2008-01-11 10:10:00,30.11,30.35,30.11,30.21,67958.21077188356,15.3199,15.442,15.3199,15.3708,67958.2108
2008-01-11 10:20:00,30.22,30.27,30.2,30.24,192210.1633025662,15.3758,15.4013,15.3657,15.386,192210.1633
2008-01-11 10:30:00,30.22,30.3,30.21,30.28,212394.7662034689,15.3758,15.4165,15.3708,15.4064,212394.7662
2008-01-11 10:40:00,30.28,30.52,30.25,30.52,99300.13185921492,15.4064,15.5285,15.3911,15.5285,99300.1319
2008-01-11 10:50:00,30.51,30.59,30.51,30.58,151435.23683943605,15.5234,15.5641,15.5234,15.559,151435.2368
2008-01-11 11:00:00,30.58,30.69,30.54,30.68,137336.44385840348,15.559,15.615,15.5387,15.6099,137336.4439
2008-01-11 11:10:00,30.69,30.76,30.63,30.65,92402.8806166954,15.615,15.6506,15.5844,15.5946,92402.8806
2008-01-11 11:20:00,30.65,30.69,30.6,30.66,75362.61284105893,15.5946,15.615,15.5692,15.5997,75362.6128
2008-01-11 11:30:00,30.66,30.81,30.65,30.78,88751.39466477331,15.5997,15.676,15.5946,15.6608,88751.3947
2008-01-11 11:40:00,30.78,30.82,30.78,30.81,82564.15457957197,15.6608,15.6811,15.6608,15.676,82564.1546
2008-01-11 11:50:00,30.8,30.83,30.79,30.8,59032.35622274064,15.6709,15.6862,15.6659,15.6709,59032.3562
2008-01-11 12:00:00,30.81,30.83,30.72,30.81,68262.50126787707,15.676,15.6862,15.6302,15.676,68262.5013
2008-01-11 12:10:00,30.81,30.98,30.8,30.83,83172.73557155898,15.676,15.7625,15.6709,15.6862,83172.7356
2008-01-11 12:20:00,30.82,30.95,30.69,30.94,84187.03722487067,15.6811,15.7473,15.615,15.7422,84187.0372
2008-01-11 12:30:00,30.93,30.94,30.84,30.86,54265.13845217568,15.7371,15.7422,15.6913,15.7015,54265.1385
2008-01-11 12:40:00,30.86,30.91,30.82,30.89,56192.3115934679,15.7015,15.7269,15.6811,15.7167,56192.3116
2008-01-11 12:50:00,30.89,30.94,30.88,30.93,37630.59133786388,15.7167,15.7422,15.7116,15.7371,37630.5913
2008-01-11 13:00:00,30.95,30.95,30.78,30.81,45440.71406836393,15.7473,15.7473,15.6608,15.676,45440.7141
2008-01-11 13:10:00,30.8,30.82,30.56,30.59,87128.5120194746,15.6709,15.6811,15.5488,15.5641,87128.512
2008-01-11 13:20:00,30.58,30.66,30.5,30.66,53149.40663353281,15.559,15.5997,15.5183,15.5997,53149.4066
2008-01-11 13:30:00,30.66,30.72,30.5,30.53,65523.88680393549,15.5997,15.6302,15.5183,15.5336,65523.8868
2008-01-11 13:40:00,30.56,30.64,30.49,30.51,38543.462825844406,15.5488,15.5895,15.5132,15.5234,38543.4628
2008-01-11 13:50:00,30.51,30.58,30.45,30.46,93924.33309666294,15.5234,15.559,15.4929,15.4979,93924.3331
2008-01-11 14:00:00,30.46,30.55,30.43,30.55,152449.53849274776,15.4979,15.5437,15.4827,15.5437,152449.5385
2008-01-11 14:10:00,30.55,30.62,30.46,30.53,106907.39425905264,15.5437,15.5794,15.4979,15.5336,106907.3943
2008-01-11 14:20:00,30.53,30.63,30.52,30.58,59133.78638807181,15.5336,15.5844,15.5285,15.559,59133.7864
2008-01-11 14:30:00,30.58,30.64,30.53,30.63,138350.74551171518,15.559,15.5895,15.5336,15.5844,138350.7455
2008-01-11 14:40:00,30.62,30.66,30.54,30.56,82665.58474490313,15.5794,15.5997,15.5387,15.5488,82665.5847
2008-01-11 14:50:00,30.56,30.63,30.46,30.58,95851.50623795515,15.5488,15.5844,15.4979,15.559,95851.5062
2008-01-11 15:00:00,30.57,30.62,30.53,30.59,195354.49842783244,15.5539,15.5794,15.5336,15.5641,195354.4984
2008-01-11 15:10:00,30.59,30.6,30.47,30.56,124353.3826960138,15.5641,15.5692,15.503,15.5488,124353.3827
2008-01-11 15:20:00,30.56,30.73,30.54,30.63,206004.66578760525,15.5488,15.6353,15.5387,15.5844,206004.6658
2008-01-11 15:30:00,30.63,30.78,30.59,30.76,146059.43807688408,15.5844,15.6608,15.5641,15.6506,146059.4381
2008-01-11 15:40:00,30.76,30.77,30.64,30.73,223044.9335632417,15.6506,15.6557,15.5895,15.6353,223044.9336
2008-01-11 15:50:00,30.72,30.75,30.55,30.62,321533.6240998073,15.6302,15.6455,15.5437,15.5794,321533.6241
2008-01-14 09:30:00,30.88,30.88,30.78,30.81,106907.39425905264,15.7116,15.7116,15.6608,15.676,106907.3943
2008-01-14 09:40:00,30.8,30.9,30.73,30.9,189167.2583426311,15.6709,15.7218,15.6353,15.7218,189167.2583
2008-01-14 09:50:00,30.92,30.97,30.79,30.81,82462.7244142408,15.732,15.7574,15.6659,15.676,82462.7244
2008-01-14 10:00:00,30.82,31.05,30.78,31.04,153869.5608073841,15.6811,15.7981,15.6608,15.7931,153869.5608
2008-01-14 10:10:00,31.05,31.14,31.0,31.12,164519.72816715692,15.7981,15.8439,15.7727,15.8338,164519.7282
2008-01-14 10:20:00,31.12,31.14,31.0,31.07,130946.34344253982,15.8338,15.8439,15.7727,15.8083,130946.3434
2008-01-14 10:30:00,31.07,31.14,31.06,31.07,107414.5450857085,15.8083,15.8439,15.8032,15.8083,107414.5451
2008-01-14 10:40:00,31.07,31.08,30.94,30.96,57815.194238766606,15.8083,15.8134,15.7422,15.7523,57815.1942
2008-01-14 10:50:00,30.95,31.01,30.9,30.99,61466.68019068871,15.7473,15.7778,15.7218,15.7676,61466.6802
2008-01-14 11:00:00,31.0,31.06,30.95,30.98,55583.73060148088,15.7727,15.8032,15.7473,15.7625,55583.7306
2008-01-14 11:10:00,30.98,31.01,30.95,30.97,39963.48514048078,15.7625,15.7778,15.7473,15.7574,39963.4851
2008-01-14 11:20:00,30.98,31.02,30.9,31.0,139669.3376610204,15.7625,15.7829,15.7218,15.7727,139669.3377
2008-01-14 11:30:00,30.99,30.99,30.9,30.93,47773.60787098083,15.7676,15.7676,15.7218,15.7371,47773.6079
2008-01-14 11:40:00,30.91,30.96,30.88,30.92,38949.18348716908,15.7269,15.7523,15.7116,15.732,38949.1835
2008-01-14 11:50:00,30.91,30.94,30.86,30.86,41484.93762044832,15.7269,15.7422,15.7015,15.7015,41484.9376
2008-01-14 12:00:00,30.86,30.89,30.85,30.86,91997.15995537072,15.7015,15.7167,15.6964,15.7015,91997.16
2008-01-14 12:10:00,30.86,30.9,30.85,30.88,38644.89299117558,15.7015,15.7218,15.6964,15.7116,38644.893
2008-01-14 12:20:00,30.88,30.9,30.86,30.9,38949.18348716908,15.7116,15.7218,15.7015,15.7218,38949.1835
2008-01-14 12:30:00,30.89,30.95,30.89,30.94,51729.38431889644,15.7167,15.7473,15.7167,15.7422,51729.3843
2008-01-14 12:40:00,30.94,30.95,30.86,30.92,58423.77523075363,15.7422,15.7473,15.7015,15.732,58423.7752
2008-01-14 12:50:00,30.92,30.97,30.9,30.93,51222.23349224059,15.732,15.7574,15.7218,15.7371,51222.2335
2008-01-14 13:00:00,30.93,30.96,30.9,30.96,45440.71406836393,15.7371,15.7523,15.7218,15.7523,45440.7141
2008-01-14 13:10:00,30.96,30.97,30.91,30.94,39557.7644791561,15.7523,15.7574,15.7269,15.7422,39557.7645
2008-01-14 13:20:00,30.94,30.96,30.88,30.88,25966.12232477939,15.7422,15.7523,15.7116,15.7116,25966.1223
2008-01-14 13:30:00,30.88,30.96,30.86,30.96,23227.507860837813,15.7116,15.7523,15.7015,15.7523,23227.5079
2008-01-14 13:40:00,30.95,31.02,30.94,31.01,34891.97687392231,15.7473,15.7829,15.7422,15.7778,34891.9769
2008-01-14 13:50:00,31.0,31.05,30.96,31.03,27994.72563140278,15.7727,15.7981,15.7523,15.788,27994.7256
2008-01-14 14:00:00,31.04,31.08,31.0,31.02,30429.04959935085,15.7931,15.8134,15.7727,15.7829,30429.0496
2008-01-14 14:10:00,31.04,31.04,30.91,30.93,35804.84836190283,15.7931,15.7931,15.7269,15.7371,35804.8484
2008-01-14 14:20:00,30.93,31.02,30.93,31.01,32153.362409980728,15.7371,15.7829,15.7371,15.7778,32153.3624
2008-01-14 14:30:00,31.01,31.22,31.0,31.19,77086.92565168881,15.7778,15.8846,15.7727,15.8694,77086.9257
2008-01-14 14:40:00,31.2,31.21,31.12,31.17,37529.16117253271,15.8745,15.8795,15.8338,15.8592,37529.1612
2008-01-14 14:50:00,31.17,31.26,31.13,31.25,70899.68556648747,15.8592,15.905,15.8388,15.8999,70899.6856
2008-01-14 15:00:00,31.25,31.27,31.2,31.21,90475.70747540318,15.8999,15.9101,15.8745,15.8795,90475.7075
2008-01-14 15:10:00,31.22,31.25,31.18,31.21,77695.50664367584,15.8846,15.8999,15.8643,15.8795,77695.5066
2008-01-14 15:20:00,31.2,31.24,31.1,31.14,102140.17648848768,15.8745,15.8948,15.8236,15.8439,102140.1765
2008-01-14 15:30:00,31.14,31.16,31.06,31.11,160158.23105791662,15.8439,15.8541,15.8032,15.8287,160158.2311
2008-01-14 15:40:00,31.12,31.16,31.07,31.11,315244.9538492748,15.8338,15.8541,15.8083,15.8287,315244.9538
2008-01-14 15:50:00,31.11,31.21,31.1,31.19,241505.2236535145,15.8287,15.8795,15.8236,15.8694,241505.2237
2008-01-15 09:30:00,30.9,30.9,30.6,30.83,70899.68556648747,15.7218,15.7218,15.5692,15.6862,70899.6856
2008-01-15 09:40:00,30.81,30.95,30.75,30.86,48990.76985495487,15.676,15.7473,15.6455,15.7015,48990.7699
2008-01-15 09:50:00,30.89,30.98,30.81,30.84,34486.256212597626,15.7167,15.7625,15.676,15.6913,34486.2562
2008-01-15 10:00:00,30.84,30.88,30.56,30.57,118369.0029414748,15.6913,15.7116,15.5488,15.5539,118369.0029
2008-01-15 10:10:00,30.57,30.61,30.42,30.42,84795.61821685769,15.5539,15.5743,15.4776,15.4776,84795.6182
2008-01-15 10:20:00,30.44,30.44,30.25,30.36,182168.5769347804,15.4878,15.4878,15.3911,15.4471,182168.5769
2008-01-15 10:30:00,30.36,30.55,30.33,30.46,62683.84217466274,15.4471,15.5437,15.4318,15.4979,62683.8422
2008-01-15 10:40:00,30.46,30.49,30.32,30.33,40166.34547114312,15.4979,15.5132,15.4267,15.4318,40166.3455
2008-01-15 10:50:00,30.34,30.49,30.28,30.41,47367.88720965615,15.4369,15.5132,15.4064,15.4725,47367.8872
2008-01-15 11:00:00,30.38,30.51,30.38,30.47,29820.46860736383,15.4572,15.5234,15.4572,15.503,29820.4686
2008-01-15 11:10:00,30.47,30.59,30.47,30.5,51323.66365757176,15.503,15.5641,15.503,15.5183,51323.6637
2008-01-15 11:20:00,30.49,30.5,30.3,30.32,36413.42935388985,15.5132,15.5183,15.4165,15.4267,36413.4294
2008-01-15 11:30:00,30.3,30.37,30.2,30.34,62480.98184400041,15.4165,15.4522,15.3657,15.4369,62480.9818
2008-01-15 11:40:00,30.35,30.38,30.28,30.3,36109.13885789634,15.442,15.4572,15.4064,15.4165,36109.1389
2008-01-15 11:50:00,30.29,30.35,30.19,30.28,72218.27771579268,15.4115,15.442,15.3606,15.4064,72218.2777
2008-01-15 12:00:00,30.27,30.31,30.23,30.29,24546.10001014301,15.4013,15.4216,15.3809,15.4115,24546.1
2008-01-15 12:10:00,30.29,30.36,30.26,30.32,80839.84176894209,15.4115,15.4471,15.3962,15.4267,80839.8418
2008-01-15 12:20:00,30.32,30.37,30.29,30.31,70392.53473983162,15.4267,15.4522,15.4115,15.4216,70392.5347
2008-01-15 12:30:00,30.31,30.31,30.23,30.28,40977.78679379248,15.4216,15.4216,15.3809,15.4064,40977.7868
2008-01-15 12:40:00,30.28,30.41,30.26,30.31,41586.36778577949,15.4064,15.4725,15.3962,15.4216,41586.3678
2008-01-15 12:50:00,30.31,30.42,30.27,30.38,70291.10457450045,15.4216,15.4776,15.4013,15.4572,70291.1046
2008-01-15 13:00:00,30.38,30.52,30.36,30.52,33269.094228623595,15.4572,15.5285,15.4471,15.5285,33269.0942
2008-01-15 13:10:00,30.52,30.62,30.5,30.58,32051.93224464956,15.5285,15.5794,15.5183,15.559,32051.9322
2008-01-15 13:20:00,30.58,30.58,30.39,30.4,46860.7363830003,15.559,15.559,15.4623,15.4674,46860.7364
2008-01-15 13:30:00,30.39,30.42,30.33,30.41,40166.34547114312,15.4623,15.4776,15.4318,15.4725,40166.3455
2008-01-15 13:40:00,30.41,30.47,30.39,30.42,29313.31778070798,15.4725,15.503,15.4623,15.4776,29313.3178
2008-01-15 13:50:00,30.42,30.49,30.37,30.48,31139.06075666904,15.4776,15.5132,15.4522,15.5081,31139.0608
2008-01-15 14:00:00,30.48,30.5,30.43,30.45,31849.07191398722,15.5081,15.5183,15.4827,15.4929,31849.0719
2008-01-15 14:10:00,30.45,30.54,30.41,30.49,50715.08266558475,15.4929,15.5387,15.4725,15.5132,50715.0827
2008-01-15 14:20:00,30.49,30.49,30.39,30.43,22517.496703519628,15.5132,15.5132,15.4623,15.4827,22517.4967
2008-01-15 14:30:00,30.43,30.43,30.3,30.37,50005.07150826656,15.4827,15.4827,15.4165,15.4522,50005.0715
2008-01-15 14:40:00,30.38,30.42,30.33,30.34,51627.95415356527,15.4572,15.4776,15.4318,15.4369,51627.9542
2008-01-15 14:50:00,30.34,30.42,30.25,30.26,54062.27812151334,15.4369,15.4776,15.3911,15.3962,54062.2781
2008-01-15 15:00:00,30.27,30.33,30.22,30.32,52236.53514555229,15.4013,15.4318,15.3758,15.4267,52236.5351
2008-01-15 15:10:00,30.32,30.33,30.25,30.29,50309.36200426007,15.4267,15.4318,15.3911,15.4115,50309.362
2008-01-15 15:20:00,30.29,30.51,30.27,30.45,96865.80789126686,15.4115,15.5234,15.4013,15.4929,96865.8079
2008-01-15 15:30:00,30.45,30.56,30.39,30.44,114108.93599756568,15.4929,15.5488,15.4623,15.4878,114108.936
2008-01-15 15:40:00,30.43,30.49,30.36,30.44,252561.11167461204,15.4827,15.5132,15.4471,15.4878,252561.1117
2008-01-15 15:50:00,30.44,30.45,30.36,30.36,281772.99928998883,15.4878,15.4929,15.4471,15.4471,281772.9993
2008-01-16 09:30:00,30.29,30.73,30.29,30.58,96155.79673394868,15.4115,15.6353,15.4115,15.559,96155.7967
2008-01-16 09:40:00,30.63,30.94,30.63,30.94,106501.67359772796,15.5844,15.7422,15.5844,15.7422,106501.6736
2008-01-16 09:50:00,30.94,30.95,30.76,30.8,142610.8124556243,15.7422,15.7473,15.6506,15.6709,142610.8125
2008-01-16 10:00:00,30.8,31.05,30.79,31.05,107820.26574703316,15.6709,15.7981,15.6659,15.7981,107820.2657
2008-01-16 10:10:00,31.05,31.06,30.7,30.78,149710.92402880616,15.7981,15.8032,15.6201,15.6608,149710.924
2008-01-16 10:20:00,30.78,30.8,30.55,30.64,82158.43391824729,15.6608,15.6709,15.5437,15.5895,82158.4339
2008-01-16 10:30:00,30.64,30.77,30.58,30.58,48077.89836697434,15.5895,15.6557,15.559,15.559,48077.8984
2008-01-16 10:40:00,30.58,30.6,30.44,30.49,47672.17770564966,15.559,15.5692,15.4878,15.5132,47672.1777
2008-01-16 10:50:00,30.48,30.59,30.34,30.57,71609.69672380565,15.5081,15.5641,15.4369,15.5539,71609.6967
2008-01-16 11:00:00,30.57,30.86,30.55,30.86,132772.08641850087,15.5539,15.7015,15.5437,15.7015,132772.0864
2008-01-16 11:10:00,30.85,30.92,30.8,30.92,91490.00912871488,15.6964,15.732,15.6709,15.732,91490.0091
2008-01-16 11:20:00,30.92,30.98,30.89,30.96,59438.07688406532,15.732,15.7625,15.7167,15.7523,59438.0769
2008-01-16 11:30:00,30.95,30.95,30.86,30.9,93214.32193934477,15.7473,15.7473,15.7015,15.7218,93214.3219
2008-01-16 11:40:00,30.9,30.91,30.8,30.87,85302.76904351354,15.7218,15.7269,15.6709,15.7066,85302.769
2008-01-16 11:50:00,30.87,31.11,30.87,31.01,182675.72776143625,15.7066,15.8287,15.7066,15.7778,182675.7278
2008-01-16 12:00:00,31.02,31.09,30.88,31.04,144537.98559691652,15.7829,15.8185,15.7116,15.7931,144537.9856
2008-01-16 12:10:00,31.04,31.04,30.82,30.83,68059.64093721473,15.7931,15.7931,15.6811,15.6862,68059.6409
2008-01-16 12:20:00,30.81,30.94,30.77,30.91,74652.60168374075,15.676,15.7422,15.6557,15.7269,74652.6017
2008-01-16 12:30:00,30.92,31.04,30.92,31.0,60046.65787605234,15.732,15.7931,15.732,15.7727,60046.6579
2008-01-16 12:40:00,31.0,31.06,30.95,30.98,76782.6351556953,15.7727,15.8032,15.7473,15.7625,76782.6352
2008-01-16 12:50:00,30.97,30.97,30.72,30.75,102343.03681915002,15.7574,15.7574,15.6302,15.6455,102343.0368
2008-01-16 13:00:00,30.74,30.8,30.74,30.78,43310.68059640937,15.6404,15.6709,15.6404,15.6608,43310.6806
2008-01-16 13:10:00,30.77,30.8,30.6,30.6,52540.825641545794,15.6557,15.6709,15.5692,15.5692,52540.8256
2008-01-16 13:20:00,30.6,30.65,30.56,30.61,39253.47398316259,15.5692,15.5946,15.5488,15.5743,39253.474
2008-01-16 13:30:00,30.6,30.82,30.57,30.73,30226.189268688508,15.5692,15.6811,15.5539,15.6353,30226.1893
2008-01-16 13:40:00,30.73,30.78,30.62,30.63,29921.898772695,15.6353,15.6608,15.5794,15.5844,29921.8988
2008-01-16 13:50:00,30.64,30.75,30.59,30.61,49193.6301856172,15.5895,15.6455,15.5641,15.5743,49193.6302
2008-01-16 14:00:00,30.64,30.82,30.47,30.82,81346.99259559793,15.5895,15.6811,15.503,15.6811,81346.9926
2008-01-16 14:10:00,30.82,30.84,30.7,30.84,119890.45542144234,15.6811,15.6913,15.6201,15.6913,119890.4554
2008-01-16 14:20:00,30.81,31.05,30.75,31.05,96662.94756060452,15.676,15.7981,15.6455,15.7981,96662.9476
2008-01-16 14:30:00,31.03,31.13,31.01,31.09,101125.874835176,15.788,15.8388,15.7778,15.8185,101125.8748
2008-01-16 14:40:00,31.1,31.21,31.03,31.12,123440.51120803328,15.8236,15.8795,15.788,15.8338,123440.5112
2008-01-16 14:50:00,31.12,31.12,31.01,31.02,81245.56243026676,15.8338,15.8338,15.7778,15.7829,81245.5624
2008-01-16 15:00:00,31.02,31.1,30.97,31.09,93620.04260066945,15.7829,15.8236,15.7574,15.8185,93620.0426
2008-01-16 15:10:00,31.1,31.21,30.99,31.13,93315.75210467594,15.8236,15.8795,15.7676,15.8388,93315.7521
2008-01-16 15:20:00,31.12,31.2,31.03,31.2,132873.51658383204,15.8338,15.8745,15.788,15.8745,132873.5166
2008-01-16 15:30:00,31.22,31.28,31.02,31.02,152855.2591540724,15.8846,15.9152,15.7829,15.7829,152855.2592
2008-01-16 15:40:00,31.02,31.07,30.9,30.91,124961.96368800082,15.7829,15.8083,15.7218,15.7269,124961.9637
2008-01-16 15:50:00,30.92,30.95,30.76,30.78,161882.54386854652,15.732,15.7473,15.6506,15.6608,161882.5439
2008-01-17 09:30:00,30.87,31.0,30.45,30.56,72319.70788112385,15.7066,15.7727,15.4929,15.5488,72319.7079
2008-01-17 09:40:00,30.59,30.86,30.52,30.75,47367.88720965615,15.5641,15.7015,15.5285,15.6455,47367.8872
2008-01-17 09:50:00,30.74,30.88,30.74,30.86,81245.56243026676,15.6404,15.7116,15.6404,15.7015,81245.5624
2008-01-17 10:00:00,30.86,30.86,30.4,30.63,122426.20955472156,15.7015,15.7015,15.4674,15.5844,122426.2096
2008-01-17 10:10:00,30.61,30.61,30.29,30.29,96865.80789126686,15.5743,15.5743,15.4115,15.4115,96865.8079
2008-01-17 10:20:00,30.28,30.42,30.24,30.41,61770.970686682216,15.4064,15.4776,15.386,15.4725,61770.9707
2008-01-17 10:30:00,30.39,30.4,30.07,30.17,59235.216553402985,15.4623,15.4674,15.2995,15.3504,59235.2166
2008-01-17 10:40:00,30.18,30.4,30.13,30.36,97778.6793792474,15.3555,15.4674,15.33,15.4471,97778.6794
2008-01-17 10:50:00,30.36,30.63,30.31,30.61,117557.56161882544,15.4471,15.5844,15.4216,15.5743,117557.5616
2008-01-17 11:00:00,30.61,30.79,30.6,30.7,137539.30418906582,15.5743,15.6659,15.5692,15.6201,137539.3042
2008-01-17 11:10:00,30.69,30.71,30.58,30.68,67451.05994522771,15.615,15.6251,15.559,15.6099,67451.0599
2008-01-17 11:20:00,30.68,30.68,30.53,30.63,101125.874835176,15.6099,15.6099,15.5336,15.5844,101125.8748
2008-01-17 11:30:00,30.62,30.68,30.42,30.42,45440.71406836393,15.5794,15.6099,15.4776,15.4776,45440.7141
2008-01-17 11:40:00,30.42,30.46,30.34,30.43,78304.08763566284,15.4776,15.4979,15.4369,15.4827,78304.0876
2008-01-17 11:50:00,30.42,30.44,30.33,30.39,56090.88142813673,15.4776,15.4878,15.4318,15.4623,56090.8814
2008-01-17 12:00:00,30.39,30.48,30.28,30.28,123136.22071203977,15.4623,15.5081,15.4064,15.4064,123136.2207
2008-01-17 12:10:00,30.28,30.73,30.24,30.73,154275.2814687088,15.4064,15.6353,15.386,15.6353,154275.2815
2008-01-17 12:20:00,30.72,30.75,30.51,30.61,89258.54549142915,15.6302,15.6455,15.5234,15.5743,89258.5455
2008-01-17 12:30:00,30.61,30.67,30.59,30.64,37326.300841870376,15.5743,15.6048,15.5641,15.5895,37326.3008
2008-01-17 12:40:00,30.62,30.67,30.56,30.62,35804.84836190283,15.5794,15.6048,15.5488,15.5794,35804.8484
2008-01-17 12:50:00,30.62,30.65,30.52,30.6,39963.48514048078,15.5794,15.5946,15.5285,15.5692,39963.4851
2008-01-17 13:00:00,30.6,30.6,30.51,30.58,63292.423166649765,15.5692,15.5692,15.5234,15.559,63292.4232
2008-01-17 13:10:00,30.57,30.7,30.52,30.61,72015.41738513033,15.5539,15.6201,15.5285,15.5743,72015.4174
2008-01-17 13:20:00,30.6,30.6,30.5,30.55,57409.47357744193,15.5692,15.5692,15.5183,15.5437,57409.4736
2008-01-17 13:30:00,30.55,30.58,30.51,30.56,58119.48473476012,15.5437,15.559,15.5234,15.5488,58119.4847
2008-01-17 13:40:00,30.54,30.63,30.42,30.44,95547.21574196166,15.5387,15.5844,15.4776,15.4878,95547.2157
2008-01-17 13:50:00,30.43,30.5,30.42,30.44,60858.0991987017,15.4827,15.5183,15.4776,15.4878,60858.0992
2008-01-17 14:00:00,30.45,30.62,30.42,30.47,80636.98143827975,15.4929,15.5794,15.4776,15.503,80636.9814
2008-01-17 14:10:00,30.47,30.48,30.21,30.34,120194.74591743584,15.503,15.5081,15.3708,15.4369,120194.7459
2008-01-17 14:20:00,30.34,30.35,30.18,30.19,125773.40501065017,15.4369,15.442,15.3555,15.3606,125773.405
2008-01-17 14:30:00,30.17,30.21,29.95,29.95,142306.5219596308,15.3504,15.3708,15.2385,15.2385,142306.522
2008-01-17 14:40:00,29.96,30.16,29.95,30.16,91490.00912871488,15.2436,15.3453,15.2385,15.3453,91490.0091
2008-01-17 14:50:00,30.15,30.18,30.03,30.05,79419.8194543057,15.3402,15.3555,15.2792,15.2893,79419.8195
2008-01-17 15:00:00,30.05,30.06,29.88,30.04,187544.3756973324,15.2893,15.2944,15.2028,15.2843,187544.3757
2008-01-17 15:10:00,30.04,30.06,29.96,30.02,103154.47814179937,15.2843,15.2944,15.2436,15.2741,103154.4781
2008-01-17 15:20:00,30.01,30.02,29.79,29.81,117557.56161882544,15.269,15.2741,15.1571,15.1672,117557.5616
2008-01-17 15:30:00,29.8,29.84,29.68,29.77,148595.1922101633,15.1621,15.1825,15.1011,15.1469,148595.1922
2008-01-17 15:40:00,29.77,29.79,29.59,29.65,287757.3790445278,15.1469,15.1571,15.0553,15.0858,287757.379
2008-01-17 15:50:00,29.66,29.73,29.62,29.66,430875.342326808,15.0909,15.1265,15.0706,15.0909,430875.3423
2008-01-18 09:30:00,29.8,30.41,29.8,30.36,462927.2745714575,15.1621,15.4725,15.1621,15.4471,462927.2746
2008-01-18 09:40:00,30.38,30.46,30.09,30.11,200121.7161983974,15.4572,15.4979,15.3097,15.3199,200121.7162
2008-01-18 09:50:00,30.11,30.13,29.97,30.04,119586.16492544884,15.3199,15.33,15.2486,15.2843,119586.1649
2008-01-18 10:00:00,30.04,30.41,30.03,30.41,175169.8955269297,15.2843,15.4725,15.2792,15.4725,175169.8955
2008-01-18 10:10:00,30.39,30.66,30.38,30.43,114920.37732021503,15.4623,15.5997,15.4572,15.4827,114920.3773
2008-01-18 10:20:00,30.44,30.58,30.29,30.34,109950.29921898773,15.4878,15.559,15.4115,15.4369,109950.2992
2008-01-18 10:30:00,30.35,30.44,30.2,30.2,69276.80292118876,15.442,15.4878,15.3657,15.3657,69276.8029
2008-01-18 10:40:00,30.19,30.25,30.07,30.12,74754.03184907191,15.3606,15.3911,15.2995,15.325,74754.0318
2008-01-18 10:50:00,30.12,30.23,30.0,30.11,64915.30581194847,15.325,15.3809,15.2639,15.3199,64915.3058
2008-01-18 11:00:00,30.1,30.14,29.91,29.95,69783.95374784461,15.3148,15.3351,15.2181,15.2385,69783.9537
2008-01-18 11:10:00,29.93,29.99,29.77,29.84,68465.3615985394,15.2283,15.2588,15.1469,15.1825,68465.3616
2008-01-18 11:20:00,29.85,29.88,29.69,29.82,93620.04260066945,15.1876,15.2028,15.1062,15.1723,93620.0426
2008-01-18 11:30:00,29.83,29.95,29.8,29.87,98082.9698752409,15.1774,15.2385,15.1621,15.1978,98082.9699
2008-01-18 11:40:00,29.86,29.96,29.79,29.89,213713.3583527741,15.1927,15.2436,15.1571,15.2079,213713.3584
2008-01-18 11:50:00,29.9,29.95,29.81,29.91,225580.6876965209,15.213,15.2385,15.1672,15.2181,225580.6877
2008-01-18 12:00:00,29.91,30.06,29.89,29.93,101734.455827163,15.2181,15.2944,15.2079,15.2283,101734.4558
2008-01-18 12:10:00,29.93,30.04,29.89,29.93,89968.55664874734,15.2283,15.2843,15.2079,15.2283,89968.5566
2008-01-18 12:20:00,29.94,30.17,29.9,30.15,69581.09341718227,15.2334,15.3504,15.213,15.3402,69581.0934
2008-01-18 12:30:00,30.17,30.33,29.96,29.99,143625.114108936,15.3504,15.4318,15.2436,15.2588,143625.1141
2008-01-18 12:40:00,30.02,30.09,29.83,30.09,115224.66781620854,15.2741,15.3097,15.1774,15.3097,115224.6678
2008-01-18 12:50:00,30.08,30.1,29.98,30.02,77898.36697433816,15.3046,15.3148,15.2537,15.2741,77898.367
2008-01-18 13:00:00,30.02,30.15,29.99,30.07,72015.41738513033,15.2741,15.3402,15.2588,15.2995,72015.4174
2008-01-18 13:10:00,30.05,30.09,29.96,30.01,205091.79429962471,15.2893,15.3097,15.2436,15.269,205091.7943
2008-01-18 13:20:00,30.01,30.01,29.72,29.87,65422.45663860432,15.269,15.269,15.1214,15.1978,65422.4566
2008-01-18 13:30:00,29.87,30.06,29.87,29.96,48179.32853230551,15.1978,15.2944,15.1978,15.2436,48179.3285
2008-01-18 13:40:00,29.96,30.18,29.9,30.08,75261.18267572776,15.2436,15.3555,15.213,15.3046,75261.1827
2008-01-18 13:50:00,30.07,30.11,29.89,29.91,75058.32234506542,15.2995,15.3199,15.2079,15.2181,75058.3223
2008-01-18 14:00:00,29.9,30.08,29.87,30.07,140480.77898366973,15.213,15.3046,15.1978,15.2995,140480.779
2008-01-18 14:10:00,30.06,30.26,30.05,30.14,92808.60127802008,15.2944,15.3962,15.2893,15.3351,92808.6013
2008-01-18 14:20:00,30.15,30.15,30.0,30.07,77289.78598235115,15.3402,15.3402,15.2639,15.2995,77289.786
2008-01-18 14:30:00,30.07,30.18,30.03,30.08,182574.29759610508,15.2995,15.3555,15.2792,15.3046,182574.2976
2008-01-18 14:40:00,30.08,30.14,30.05,30.1,101633.02566183182,15.3046,15.3351,15.2893,15.3148,101633.0257
2008-01-18 14:50:00,30.1,30.22,30.07,30.2,109544.57855766304,15.3148,15.3758,15.2995,15.3657,109544.5786
2008-01-18 15:00:00,30.22,30.25,30.08,30.25,143827.97443959833,15.3758,15.3911,15.3046,15.3911,143827.9744
2008-01-18 15:10:00,30.25,30.3,30.12,30.13,177198.4988335531,15.3911,15.4165,15.325,15.33,177198.4988
2008-01-18 15:20:00,30.16,30.17,30.03,30.07,194340.1967745208,15.3453,15.3504,15.2792,15.2995,194340.1968
2008-01-18 15:30:00,30.07,30.17,30.05,30.08,180139.97362815702,15.2995,15.3504,15.2893,15.3046,180139.9736
2008-01-18 15:40:00,30.09,30.38,30.01,30.37,231666.4976163911,15.3097,15.4572,15.269,15.4522,231666.4976
2008-01-18 15:50:00,30.36,30.38,30.18,30.28,319809.3112891774,15.4471,15.4572,15.3555,15.4064,319809.3113
2008-01-22 09:30:00,28.76,29.57,27.12,29.5,182067.14676944923,14.633,15.0451,13.7986,15.0095,182067.1468
2008-01-22 09:40:00,29.49,30.16,29.28,30.13,180748.55462014404,15.0044,15.3453,14.8976,15.33,180748.5546
2008-01-22 09:50:00,30.13,30.66,30.01,30.43,291510.29516178113,15.33,15.5997,15.269,15.4827,291510.2952
2008-01-22 10:00:00,30.43,30.65,30.39,30.45,215640.53149406632,15.4827,15.5946,15.4623,15.4929,215640.5315
2008-01-22 10:10:00,30.46,30.46,30.1,30.34,144335.12526625418,15.4979,15.4979,15.3148,15.4369,144335.1253
2008-01-22 10:20:00,30.34,30.87,30.32,30.58,230043.6149710924,15.4369,15.7066,15.4267,15.559,230043.615
2008-01-22 10:30:00,30.56,30.59,30.31,30.48,183588.5992494168,15.5488,15.5641,15.4216,15.5081,183588.5992
2008-01-22 10:40:00,30.48,30.81,30.47,30.57,148290.9017141698,15.5081,15.676,15.503,15.5539,148290.9017
2008-01-22 10:50:00,30.57,30.77,30.52,30.54,242925.2459681509,15.5539,15.6557,15.5285,15.5387,242925.246
2008-01-22 11:00:00,30.53,30.88,30.52,30.87,109037.4277310072,15.5336,15.7116,15.5285,15.7066,109037.4277
2008-01-22 11:10:00,30.88,30.96,30.65,30.81,134090.67856780606,15.7116,15.7523,15.5946,15.676,134090.6786
2008-01-22 11:20:00,30.81,30.81,30.52,30.55,143726.54427426716,15.676,15.676,15.5285,15.5437,143726.5443
2008-01-22 11:30:00,30.55,30.56,30.32,30.36,262298.4075464043,15.5437,15.5488,15.4267,15.4471,262298.4075
2008-01-22 11:40:00,30.37,30.42,30.27,30.33,81144.13226493559,15.4522,15.4776,15.4013,15.4318,81144.1323
2008-01-22 11:50:00,30.33,30.47,30.24,30.25,75058.32234506542,15.4318,15.503,15.386,15.3911,75058.3223
2008-01-22 12:00:00,30.28,30.51,30.19,30.51,65118.16614261081,15.4064,15.5234,15.3606,15.5234,65118.1661
2008-01-22 12:10:00,30.51,30.59,30.3,30.3,79419.8194543057,15.5234,15.5641,15.4165,15.4165,79419.8195
2008-01-22 12:20:00,30.3,30.42,30.27,30.38,77492.6463130135,15.4165,15.4776,15.4013,15.4572,77492.6463
2008-01-22 12:30:00,30.36,30.4,30.25,30.39,58119.48473476012,15.4471,15.4674,15.3911,15.4623,58119.4847
2008-01-22 12:40:00,30.38,30.39,30.24,30.32,54569.42894816919,15.4572,15.4623,15.386,15.4267,54569.4289
2008-01-22 12:50:00,30.33,30.67,30.33,30.59,133482.09757581906,15.4318,15.6048,15.4318,15.5641,133482.0976
2008-01-22 13:00:00,30.59,30.69,30.46,30.65,119281.87442945532,15.5641,15.615,15.4979,15.5946,119281.8744
2008-01-22 13:10:00,30.65,30.78,30.51,30.56,105588.80210974744,15.5946,15.6608,15.5234,15.5488,105588.8021
2008-01-22 13:20:00,30.54,30.63,30.31,30.42,64002.43432396795,15.5387,15.5844,15.4216,15.4776,64002.4343
2008-01-22 13:30:00,30.41,30.43,30.3,30.39,66639.61862257836,15.4725,15.4827,15.4165,15.4623,66639.6186
2008-01-22 13:40:00,30.39,30.51,30.23,30.39,118267.57277614364,15.4623,15.5234,15.3809,15.4623,118267.5728
2008-01-22 13:50:00,30.38,30.46,30.14,30.36,102748.7574804747,15.4572,15.4979,15.3351,15.4471,102748.7575
2008-01-22 14:00:00,30.37,30.41,30.14,30.16,86215.64053149406,15.4522,15.4725,15.3351,15.3453,86215.6405
2008-01-22 14:10:00,30.18,30.42,30.18,30.42,68363.93143320824,15.3555,15.4776,15.3555,15.4776,68363.9314
2008-01-22 14:20:00,30.42,30.5,30.37,30.4,83781.316563546,15.4776,15.5183,15.4522,15.4674,83781.3166
2008-01-22 14:30:00,30.41,30.42,30.2,30.33,74246.88102241607,15.4725,15.4776,15.3657,15.4318,74246.881
2008-01-22 14:40:00,30.33,30.5,30.23,30.45,87534.23268079926,15.4318,15.5183,15.3809,15.4929,87534.2327
2008-01-22 14:50:00,30.45,30.61,30.36,30.47,137032.15336240997,15.4929,15.5743,15.4471,15.503,137032.1534
2008-01-22 15:00:00,30.46,30.68,30.42,30.6,111978.90252561112,15.4979,15.6099,15.4776,15.5692,111978.9025
2008-01-22 15:10:00,30.59,30.63,30.44,30.47,179835.6831321635,15.5641,15.5844,15.4878,15.503,179835.6831
2008-01-22 15:20:00,30.46,30.56,30.45,30.56,58626.63556141596,15.4979,15.5488,15.4929,15.5488,58626.6356
2008-01-22 15:30:00,30.56,30.83,30.56,30.72,139770.76782635157,15.5488,15.6862,15.5488,15.6302,139770.7678
2008-01-22 15:40:00,30.72,30.82,30.52,30.63,231970.78811238465,15.6302,15.6811,15.5285,15.5844,231970.7881
2008-01-22 15:50:00,30.64,30.66,30.44,30.47,462521.5539101329,15.5895,15.5997,15.4878,15.503,462521.5539
2008-01-23 09:30:00,30.05,30.05,29.47,29.48,257429.75961050816,15.2893,15.2893,14.9942,14.9993,257429.7596
2008-01-23 09:40:00,29.46,29.83,29.43,29.48,239882.34100821585,14.9892,15.1774,14.9739,14.9993,239882.341
2008-01-23 09:50:00,29.47,29.8,29.44,29.67,292220.3063190993,14.9942,15.1621,14.979,15.096,292220.3063
2008-01-23 10:00:00,29.68,29.87,29.53,29.57,162186.83436454,15.1011,15.1978,15.0248,15.0451,162186.8344
2008-01-23 10:10:00,29.54,29.87,29.51,29.75,173039.86205497515,15.0299,15.1978,15.0146,15.1367,173039.8621
2008-01-23 10:20:00,29.74,29.78,29.53,29.58,244852.4191094432,15.1316,15.152,15.0248,15.0502,244852.4191
2008-01-23 10:30:00,29.58,29.6,29.42,29.48,175981.33684957906,15.0502,15.0604,14.9688,14.9993,175981.3368
2008-01-23 10:40:00,29.47,29.51,29.08,29.48,254082.5641545796,14.9942,15.0146,14.7958,14.9993,254082.5642
2008-01-23 10:50:00,29.47,29.64,29.46,29.59,215944.82199005983,14.9942,15.0807,14.9892,15.0553,215944.822
2008-01-23 11:00:00,29.59,29.6,29.14,29.23,107414.5450857085,15.0553,15.0604,14.8263,14.8721,107414.5451
2008-01-23 11:10:00,29.21,29.28,29.0,29.26,237143.72654427428,14.862,14.8976,14.7551,14.8874,237143.7265
2008-01-23 11:20:00,29.26,29.4,29.13,29.15,73334.00953443554,14.8874,14.9586,14.8213,14.8314,73334.0095
2008-01-23 11:30:00,29.14,29.18,28.92,29.12,136423.57237042295,14.8263,14.8467,14.7144,14.8162,136423.5724
2008-01-23 11:40:00,29.12,29.24,29.05,29.09,101633.02566183182,14.8162,14.8772,14.7805,14.8009,101633.0257
2008-01-23 11:50:00,29.09,29.12,28.98,29.02,87939.95334212395,14.8009,14.8162,14.7449,14.7653,87939.9533
2008-01-23 12:00:00,29.02,29.15,28.94,28.95,129526.32112790344,14.7653,14.8314,14.7246,14.7297,129526.3211
2008-01-23 12:10:00,28.95,29.2,28.78,29.14,172228.4207323258,14.7297,14.8569,14.6432,14.8263,172228.4207
2008-01-23 12:20:00,29.15,29.15,29.06,29.11,75565.47317172127,14.8314,14.8314,14.7856,14.8111,75565.4732
2008-01-23 12:30:00,29.11,29.12,28.66,28.66,84795.61821685769,14.8111,14.8162,14.5821,14.5821,84795.6182
2008-01-23 12:40:00,28.66,28.81,28.48,28.56,135003.5500557866,14.5821,14.6584,14.4905,14.5312,135003.5501
2008-01-23 12:50:00,28.57,28.58,28.4,28.42,189268.68850796227,14.5363,14.5414,14.4498,14.46,189268.6885
2008-01-23 13:00:00,28.43,28.64,28.39,28.39,160969.672380566,14.4651,14.5719,14.4447,14.4447,160969.6724
2008-01-23 13:10:00,28.4,28.59,28.35,28.58,127193.42732528654,14.4498,14.5465,14.4244,14.5414,127193.4273
2008-01-23 13:20:00,28.58,28.85,28.58,28.76,109544.57855766304,14.5414,14.6788,14.5414,14.633,109544.5786
2008-01-23 13:30:00,28.74,28.98,28.63,28.95,158535.34841261792,14.6228,14.7449,14.5669,14.7297,158535.3484
2008-01-23 13:40:00,28.95,29.21,28.88,29.16,151536.66700476722,14.7297,14.862,14.6941,14.8365,151536.667
2008-01-23 13:50:00,29.15,29.26,28.92,29.08,130236.33228522162,14.8314,14.8874,14.7144,14.7958,130236.3323
2008-01-23 14:00:00,29.1,29.24,28.96,29.23,94634.34425398114,14.806,14.8772,14.7348,14.8721,94634.3443
2008-01-23 14:10:00,29.23,29.25,29.05,29.1,100415.8636778578,14.8721,14.8823,14.7805,14.806,100415.8637
2008-01-23 14:20:00,29.11,29.58,29.08,29.55,338168.17121411907,14.8111,15.0502,14.7958,15.0349,338168.1712
2008-01-23 14:30:00,29.54,29.57,29.39,29.54,342935.388984684,15.0299,15.0451,14.9535,15.0299,342935.389
2008-01-23 14:40:00,29.55,29.56,29.18,29.31,123947.66203468911,15.0349,15.04,14.8467,14.9128,123947.662
2008-01-23 14:50:00,29.31,29.57,29.25,29.57,234100.8215843392,14.9128,15.0451,14.8823,15.0451,234100.8216
2008-01-23 15:00:00,29.55,29.82,29.49,29.76,242418.09514149508,15.0349,15.1723,15.0044,15.1418,242418.0951
2008-01-23 15:10:00,29.76,29.97,29.74,29.81,331879.50096358656,15.1418,15.2486,15.1316,15.1672,331879.501
2008-01-23 15:20:00,29.8,30.3,29.75,30.21,310782.02657470334,15.1621,15.4165,15.1367,15.3708,310782.0266
2008-01-23 15:30:00,30.26,30.42,30.24,30.33,321837.9145958008,15.3962,15.4776,15.386,15.4318,321837.9146
2008-01-23 15:40:00,30.33,30.42,30.0,30.29,271832.84308753425,15.4318,15.4776,15.2639,15.4115,271832.8431
2008-01-23 15:50:00,30.3,30.51,29.58,30.5,281671.56912465766,15.4165,15.5234,15.0502,15.5183,281671.5691
2008-01-24 09:30:00,31.0,31.0,30.58,30.71,157318.18642864388,15.7727,15.7727,15.559,15.6251,157318.1864
2008-01-24 09:40:00,30.72,30.96,30.59,30.61,133076.37691449438,15.6302,15.7523,15.5641,15.5743,133076.3769
2008-01-24 09:50:00,30.59,30.75,30.44,30.45,120600.46657876052,15.5641,15.6455,15.4878,15.4929,120600.4666
2008-01-24 10:00:00,30.44,30.6,30.28,30.29,132974.9467491632,15.4878,15.5692,15.4064,15.4115,132974.9467
2008-01-24 10:10:00,30.3,30.38,30.0,30.2,115427.52814687089,15.4165,15.4572,15.2639,15.3657,115427.5281
2008-01-24 10:20:00,30.2,30.29,30.04,30.23,113601.78517090985,15.3657,15.4115,15.2843,15.3809,113601.7852
2008-01-24 10:30:00,30.23,30.47,30.08,30.42,80941.27193427326,15.3809,15.503,15.3046,15.4776,80941.2719
2008-01-24 10:40:00,30.44,30.6,30.38,30.57,78101.2273050005,15.4878,15.5692,15.4572,15.5539,78101.2273
2008-01-24 10:50:00,30.56,30.62,30.53,30.55,104067.3496297799,15.5488,15.5794,15.5336,15.5437,104067.3496
2008-01-24 11:00:00,30.56,30.56,30.35,30.48,74956.89217973425,15.5488,15.5488,15.442,15.5081,74956.8922
2008-01-24 11:10:00,30.5,30.65,30.48,30.57,63901.00415863678,15.5183,15.5946,15.5081,15.5539,63901.0042
2008-01-24 11:20:00,30.57,30.79,30.55,30.79,57612.33390810427,15.5539,15.6659,15.5437,15.6659,57612.3339
2008-01-24 11:30:00,30.79,30.87,30.71,30.82,67653.92027589005,15.6659,15.7066,15.6251,15.6811,67653.9203
2008-01-24 11:40:00,30.82,30.94,30.77,30.9,63799.57399330561,15.6811,15.7422,15.6557,15.7218,63799.574
2008-01-24 11:50:00,30.9,31.07,30.81,30.83,88041.38350745512,15.7218,15.8083,15.676,15.6862,88041.3835
2008-01-24 12:00:00,30.8,30.8,30.63,30.67,62480.98184400041,15.6709,15.6709,15.5844,15.6048,62480.9818
2008-01-24 12:10:00,30.68,30.69,30.57,30.69,41282.07728978599,15.6099,15.615,15.5539,15.615,41282.0773
2008-01-24 12:20:00,30.7,30.71,30.56,30.57,40267.77563647429,15.6201,15.6251,15.5488,15.5539,40267.7756
2008-01-24 12:30:00,30.58,30.63,30.55,30.56,150015.21452479967,15.559,15.5844,15.5437,15.5488,150015.2145
2008-01-24 12:40:00,30.56,30.65,30.56,30.61,50512.22233492241,15.5488,15.5946,15.5488,15.5743,50512.2223
2008-01-24 12:50:00,30.62,30.68,30.56,30.68,45034.993407039256,15.5794,15.6099,15.5488,15.6099,45034.9934
2008-01-24 13:00:00,30.68,30.72,30.55,30.57,87027.08185414343,15.6099,15.6302,15.5437,15.5539,87027.0819
2008-01-24 13:10:00,30.58,30.77,30.56,30.71,80636.98143827975,15.559,15.6557,15.5488,15.6251,80636.9814
2008-01-24 13:20:00,30.71,30.8,30.67,30.68,58728.06572674713,15.6251,15.6709,15.6048,15.6099,58728.0657
2008-01-24 13:30:00,30.68,30.75,30.62,30.75,45643.57439902627,15.6099,15.6455,15.5794,15.6455,45643.5744
2008-01-24 13:40:00,30.75,30.9,30.71,30.86,56496.602089461405,15.6455,15.7218,15.6251,15.7015,56496.6021
2008-01-24 13:50:00,30.87,30.99,30.86,30.92,51120.80332690942,15.7066,15.7676,15.7015,15.732,51120.8033
2008-01-24 14:00:00,30.92,31.07,30.83,31.0,61263.81986002637,15.732,15.8083,15.6862,15.7727,61263.8199
2008-01-24 14:10:00,31.0,31.05,30.88,30.91,47875.038036312,15.7727,15.7981,15.7116,15.7269,47875.038
2008-01-24 14:20:00,30.91,31.11,30.91,31.03,56598.032254792575,15.7269,15.8287,15.7269,15.788,56598.0323
2008-01-24 14:30:00,31.04,31.13,30.96,31.13,106501.67359772796,15.7931,15.8388,15.7523,15.8388,106501.6736
2008-01-24 14:40:00,31.14,31.23,31.06,31.09,144233.695100923,15.8439,15.8897,15.8032,15.8185,144233.6951
2008-01-24 14:50:00,31.08,31.12,30.87,30.96,91185.71863272136,15.8134,15.8338,15.7066,15.7523,91185.7186
2008-01-24 15:00:00,30.96,31.05,30.88,30.99,113703.215336241,15.7523,15.7981,15.7116,15.7676,113703.2153
2008-01-24 15:10:00,31.0,31.05,30.9,30.93,91591.43929404604,15.7727,15.7981,15.7218,15.7371,91591.4393
2008-01-24 15:20:00,30.93,31.05,30.93,30.94,132366.3657571762,15.7371,15.7981,15.7371,15.7422,132366.3658
2008-01-24 15:30:00,30.94,31.01,30.94,31.0,112181.76285627346,15.7422,15.7778,15.7422,15.7727,112181.7629
2008-01-24 15:40:00,30.99,31.16,30.99,31.07,253271.1228319302,15.7676,15.8541,15.7676,15.8083,253271.1228
2008-01-24 15:50:00,31.07,31.09,30.96,31.0,367887.20965615177,15.8083,15.8185,15.7523,15.7727,367887.2097
2008-01-25 09:30:00,31.06,31.46,31.06,31.45,125266.25418399432,15.8032,16.0067,15.8032,16.0017,125266.2542
2008-01-25 09:40:00,31.45,31.49,31.28,31.48,50309.36200426007,16.0017,16.022,15.9152,16.0169,50309.362
2008-01-25 09:50:00,31.49,31.52,31.37,31.47,56496.602089461405,16.022,16.0373,15.961,16.0118,56496.6021
2008-01-25 10:00:00,31.45,31.55,31.38,31.45,99097.2715285526,16.0017,16.0525,15.966,16.0017,99097.2715
2008-01-25 10:10:00,31.43,31.57,31.41,31.43,64103.86448929912,15.9915,16.0627,15.9813,15.9915,64103.8645
2008-01-25 10:20:00,31.42,31.5,31.32,31.36,63698.14382797444,15.9864,16.0271,15.9355,15.9559,63698.1438
2008-01-25 10:30:00,31.36,31.43,31.23,31.36,69783.95374784461,15.9559,15.9915,15.8897,15.9559,69783.9537
2008-01-25 10:40:00,31.36,31.47,31.15,31.43,199411.70504107923,15.9559,16.0118,15.849,15.9915,199411.705
2008-01-25 10:50:00,31.45,31.54,31.33,31.4,83984.17689420834,16.0017,16.0475,15.9406,15.9762,83984.1769
2008-01-25 11:00:00,31.38,31.54,31.36,31.49,183284.30875342328,15.966,16.0475,15.9559,16.022,183284.3088
2008-01-25 11:10:00,31.49,31.53,31.38,31.5,109240.28806166956,16.022,16.0424,15.966,16.0271,109240.2881
2008-01-25 11:20:00,31.49,31.6,31.39,31.47,319200.7302971904,16.022,16.078,15.9711,16.0118,319200.7303
2008-01-25 11:30:00,31.46,31.78,31.44,31.67,190282.990161274,16.0067,16.1696,15.9966,16.1136,190282.9902
2008-01-25 11:40:00,31.66,31.77,31.63,31.72,72319.70788112385,16.1085,16.1645,16.0932,16.139,72319.7079
2008-01-25 11:50:00,31.71,31.79,31.71,31.76,53250.83679886398,16.1339,16.1746,16.1339,16.1594,53250.8368
2008-01-25 12:00:00,31.76,31.79,31.68,31.76,42397.809108428846,16.1594,16.1746,16.1187,16.1594,42397.8091
2008-01-25 12:10:00,31.75,31.78,31.61,31.61,59742.36738005883,16.1543,16.1696,16.0831,16.0831,59742.3674
2008-01-25 12:20:00,31.62,31.64,31.56,31.63,30429.04959935085,16.0882,16.0983,16.0576,16.0932,30429.0496
2008-01-25 12:30:00,31.64,31.64,31.41,31.41,88954.25499543564,16.0983,16.0983,15.9813,15.9813,88954.255
2008-01-25 12:40:00,31.42,31.56,31.24,31.26,99502.99218987727,15.9864,16.0576,15.8948,15.905,99502.9922
2008-01-25 12:50:00,31.27,31.28,31.04,31.12,104980.22111776042,15.9101,15.9152,15.7931,15.8338,104980.2211
2008-01-25 13:00:00,31.12,31.17,30.94,31.03,155898.1641140075,15.8338,15.8592,15.7422,15.788,155898.1641
2008-01-25 13:10:00,31.04,31.18,31.03,31.15,61466.68019068871,15.7931,15.8643,15.788,15.849,61466.6802
2008-01-25 13:20:00,31.15,31.23,31.01,31.06,54670.85911350035,15.849,15.8897,15.7778,15.8032,54670.8591
2008-01-25 13:30:00,31.07,31.11,30.84,30.92,70088.24424383811,15.8083,15.8287,15.6913,15.732,70088.2442
2008-01-25 13:40:00,30.94,31.05,30.81,30.82,62379.55167866924,15.7422,15.7981,15.676,15.6811,62379.5517
2008-01-25 13:50:00,30.83,30.91,30.68,30.86,70899.68556648747,15.6862,15.7269,15.6099,15.7015,70899.6856
2008-01-25 14:00:00,30.86,31.0,30.83,30.95,103965.91946444871,15.7015,15.7727,15.6862,15.7473,103965.9195
2008-01-25 14:10:00,30.95,31.16,30.95,31.05,101734.455827163,15.7473,15.8541,15.7473,15.7981,101734.4558
2008-01-25 14:20:00,31.05,31.14,30.97,31.0,76985.49548635764,15.7981,15.8439,15.7574,15.7727,76985.4955
2008-01-25 14:30:00,31.02,31.16,31.02,31.12,72218.27771579268,15.7829,15.8541,15.7829,15.8338,72218.2777
2008-01-25 14:40:00,31.11,31.13,30.94,30.99,95344.35541129932,15.8287,15.8388,15.7422,15.7676,95344.3554
2008-01-25 14:50:00,31.0,31.11,30.94,31.06,92098.59012070188,15.7727,15.8287,15.7422,15.8032,92098.5901
2008-01-25 15:00:00,31.06,31.16,31.03,31.12,151130.94634344254,15.8032,15.8541,15.788,15.8338,151130.9463
2008-01-25 15:10:00,31.13,31.43,31.09,31.38,161578.253372553,15.8388,15.9915,15.8185,15.966,161578.2534
2008-01-25 15:20:00,31.37,31.45,31.27,31.3,89562.83598742266,15.961,16.0017,15.9101,15.9253,89562.836
2008-01-25 15:30:00,31.3,31.36,31.2,31.24,155391.01328735167,15.9253,15.9559,15.8745,15.8948,155391.0133
2008-01-25 15:40:00,31.26,31.32,31.1,31.12,208844.710416878,15.905,15.9355,15.8236,15.8338,208844.7104
2008-01-25 15:50:00,31.12,31.2,31.05,31.17,332893.80261689826,15.8338,15.8745,15.7981,15.8592,332893.8026
2008-01-28 09:30:00,31.18,31.3,30.85,30.89,87432.8025154681,15.8643,15.9253,15.6964,15.7167,87432.8025
2008-01-28 09:40:00,30.94,31.06,30.73,30.99,76174.0541637083,15.7422,15.8032,15.6353,15.7676,76174.0542
2008-01-28 09:50:00,30.97,31.11,30.93,30.99,35703.41819657166,15.7574,15.8287,15.7371,15.7676,35703.4182
2008-01-28 10:00:00,30.96,30.96,30.63,30.7,80839.84176894209,15.7523,15.7523,15.5844,15.6201,80839.8418
2008-01-28 10:10:00,30.71,30.84,30.69,30.76,59843.79754539,15.6251,15.6913,15.615,15.6506,59843.7975
2008-01-28 10:20:00,30.77,30.96,30.76,30.96,97575.81904858504,15.6557,15.7523,15.6506,15.7523,97575.819
2008-01-28 10:30:00,30.95,31.07,30.76,30.82,133684.95790648137,15.7473,15.8083,15.6506,15.6811,133684.9579
2008-01-28 10:40:00,30.83,30.89,30.7,30.79,146870.8793995334,15.6862,15.7167,15.6201,15.6659,146870.8794
2008-01-28 10:50:00,30.79,30.8,30.63,30.63,166446.90130844913,15.6659,15.6709,15.5844,15.5844,166446.9013
2008-01-28 11:00:00,30.63,30.72,30.56,30.69,144639.4157622477,15.5844,15.6302,15.5488,15.615,144639.4158
2008-01-28 11:10:00,30.7,30.79,30.58,30.58,70189.67440916928,15.6201,15.6659,15.559,15.559,70189.6744
2008-01-28 11:20:00,30.57,30.69,30.56,30.64,76376.91449437062,15.5539,15.615,15.5488,15.5895,76376.9145
2008-01-28 11:30:00,30.63,30.79,30.61,30.74,100821.58433918247,15.5844,15.6659,15.5743,15.6404,100821.5843
2008-01-28 11:40:00,30.75,30.75,30.63,30.7,109341.7182270007,15.6455,15.6455,15.5844,15.6201,109341.7182
2008-01-28 11:50:00,30.7,30.74,30.68,30.68,162998.27568718937,15.6201,15.6404,15.6099,15.6099,162998.2757
2008-01-28 12:00:00,30.68,30.76,30.59,30.61,68668.22192920174,15.6099,15.6506,15.5641,15.5743,68668.2219
2008-01-28 12:10:00,30.6,30.62,30.47,30.49,85404.19920884472,15.5692,15.5794,15.503,15.5132,85404.1992
2008-01-28 12:20:00,30.48,30.53,30.4,30.41,73942.59052642256,15.5081,15.5336,15.4674,15.4725,73942.5905
2008-01-28 12:30:00,30.41,30.47,30.33,30.36,132062.07526118268,15.4725,15.503,15.4318,15.4471,132062.0753
2008-01-28 12:40:00,30.36,30.47,30.34,30.45,68668.22192920174,15.4471,15.503,15.4369,15.4929,68668.2219
2008-01-28 12:50:00,30.45,30.45,30.39,30.43,54366.56861750685,15.4929,15.4929,15.4623,15.4827,54366.5686
2008-01-28 13:00:00,30.44,30.63,30.43,30.54,123136.22071203977,15.4878,15.5844,15.4827,15.5387,123136.2207
2008-01-28 13:10:00,30.54,30.62,30.5,30.61,110964.60087229942,15.5387,15.5794,15.5183,15.5743,110964.6009
2008-01-28 13:20:00,30.61,30.67,30.54,30.6,77391.21614768232,15.5743,15.6048,15.5387,15.5692,77391.2161
2008-01-28 13:30:00,30.61,30.66,30.54,30.54,92098.59012070188,15.5743,15.5997,15.5387,15.5387,92098.5901
2008-01-28 13:40:00,30.54,30.57,30.42,30.5,148696.62237549448,15.5387,15.5539,15.4776,15.5183,148696.6224
2008-01-28 13:50:00,30.5,30.69,30.49,30.65,137032.15336240997,15.5183,15.615,15.5132,15.5946,137032.1534
2008-01-28 14:00:00,30.65,30.72,30.64,30.69,148595.1922101633,15.5946,15.6302,15.5895,15.615,148595.1922
2008-01-28 14:10:00,30.7,30.78,30.63,30.7,217161.98397403388,15.6201,15.6608,15.5844,15.6201,217161.984
2008-01-28 14:20:00,30.7,30.76,30.67,30.73,156405.31494066335,15.6201,15.6506,15.6048,15.6353,156405.3149
2008-01-28 14:30:00,30.73,30.87,30.71,30.86,159752.51039659194,15.6353,15.7066,15.6251,15.7015,159752.5104
2008-01-28 14:40:00,30.86,30.86,30.61,30.64,135713.56121310478,15.7015,15.7015,15.5743,15.5895,135713.5612
2008-01-28 14:50:00,30.63,30.72,30.56,30.68,109341.7182270007,15.5844,15.6302,15.5488,15.6099,109341.7182
2008-01-28 15:00:00,30.7,30.73,30.61,30.63,235419.4137336444,15.6201,15.6353,15.5743,15.5844,235419.4137
2008-01-28 15:10:00,30.63,30.66,30.47,30.48,247083.8827467289,15.5844,15.5997,15.503,15.5081,247083.8827
2008-01-28 15:20:00,30.49,30.58,30.42,30.54,289988.8426818136,15.5132,15.559,15.4776,15.5387,289988.8427
2008-01-28 15:30:00,30.53,30.73,30.53,30.71,239882.34100821585,15.5336,15.6353,15.5336,15.6251,239882.341
2008-01-28 15:40:00,30.72,30.86,30.7,30.72,276295.7703621057,15.6302,15.7015,15.6201,15.6302,276295.7704
2008-01-28 15:50:00,30.7,30.83,30.67,30.77,513845.2175677046,15.6201,15.6862,15.6048,15.6557,513845.2176
2008-01-29 09:30:00,31.22,31.34,30.67,31.17,224769.2463738716,15.8846,15.9457,15.6048,15.8592,224769.2464
2008-01-29 09:40:00,31.22,31.25,30.96,31.07,110356.0198803124,15.8846,15.8999,15.7523,15.8083,110356.0199
2008-01-29 09:50:00,31.08,31.09,30.97,31.05,106805.96409372149,15.8134,15.8185,15.7574,15.7981,106805.9641
2008-01-29 10:00:00,31.05,31.13,30.88,31.02,113196.06450958517,15.7981,15.8388,15.7116,15.7829,113196.0645
2008-01-29 10:10:00,31.02,31.23,31.0,31.05,90678.56780606552,15.7829,15.8897,15.7727,15.7981,90678.5678
2008-01-29 10:20:00,31.05,31.33,31.05,31.33,80535.55127294858,15.7981,15.9406,15.7981,15.9406,80535.5513
2008-01-29 10:30:00,31.33,31.53,31.3,31.41,116847.55046150726,15.9406,16.0424,15.9253,15.9813,116847.5505
2008-01-29 10:40:00,31.41,31.45,31.32,31.4,74145.4508570849,15.9813,16.0017,15.9355,15.9762,74145.4509
2008-01-29 10:50:00,31.4,31.42,31.28,31.29,73131.1492037732,15.9762,15.9864,15.9152,15.9203,73131.1492
2008-01-29 11:00:00,31.28,31.39,31.27,31.3,109950.29921898773,15.9152,15.9711,15.9101,15.9253,109950.2992
2008-01-29 11:10:00,31.3,31.45,31.26,31.45,38543.462825844406,15.9253,16.0017,15.905,16.0017,38543.4628
2008-01-29 11:20:00,31.45,31.58,31.41,31.56,70493.9649051628,16.0017,16.0678,15.9813,16.0576,70493.9649
2008-01-29 11:30:00,31.56,31.57,31.53,31.57,37630.59133786388,16.0576,16.0627,16.0424,16.0627,37630.5913
2008-01-29 11:40:00,31.57,31.57,31.49,31.51,27690.435135409272,16.0627,16.0627,16.022,16.0322,27690.4351
2008-01-29 11:50:00,31.51,31.59,31.51,31.59,38746.32315650675,16.0322,16.0729,16.0322,16.0729,38746.3232
2008-01-29 12:00:00,31.58,31.62,31.37,31.37,67045.33928390303,16.0678,16.0882,15.961,15.961,67045.3393
2008-01-29 12:10:00,31.36,31.4,31.32,31.38,79318.38928897455,15.9559,15.9762,15.9355,15.966,79318.3893
2008-01-29 12:20:00,31.38,31.42,31.21,31.25,56800.89258545492,15.966,15.9864,15.8795,15.8999,56800.8926
2008-01-29 12:30:00,31.25,31.33,31.17,31.19,52033.67481488995,15.8999,15.9406,15.8592,15.8694,52033.6748
2008-01-29 12:40:00,31.19,31.43,31.19,31.41,73942.59052642256,15.8694,15.9915,15.8694,15.9813,73942.5905
2008-01-29 12:50:00,31.4,31.45,31.39,31.43,47570.747540318494,15.9762,16.0017,15.9711,15.9915,47570.7475
2008-01-29 13:00:00,31.44,31.45,31.29,31.35,44832.13307637692,15.9966,16.0017,15.9203,15.9508,44832.1331
2008-01-29 13:10:00,31.35,31.37,31.24,31.26,90171.41697940968,15.9508,15.961,15.8948,15.905,90171.417
2008-01-29 13:20:00,31.26,31.35,31.24,31.31,83071.30540622781,15.905,15.9508,15.8948,15.9304,83071.3054
2008-01-29 13:30:00,31.31,31.34,31.22,31.24,88649.96449944214,15.9304,15.9457,15.8846,15.8948,88649.9645
2008-01-29 13:40:00,31.22,31.27,31.22,31.24,55178.00994015621,15.8846,15.9101,15.8846,15.8948,55178.0099
2008-01-29 13:50:00,31.24,31.26,31.12,31.13,98995.84136322142,15.8948,15.905,15.8338,15.8388,98995.8414
2008-01-29 14:00:00,31.13,31.21,31.1,31.15,106095.9529364033,15.8388,15.8795,15.8236,15.849,106095.9529
2008-01-29 14:10:00,31.15,31.25,31.13,31.19,99502.99218987727,15.849,15.8999,15.8388,15.8694,99502.9922
2008-01-29 14:20:00,31.2,31.23,31.12,31.2,112283.19302160465,15.8745,15.8897,15.8338,15.8745,112283.193
2008-01-29 14:30:00,31.19,31.55,31.15,31.19,84491.32772086418,15.8694,16.0525,15.849,15.8694,84491.3277
2008-01-29 14:40:00,31.19,31.28,31.17,31.26,98387.2603712344,15.8694,15.9152,15.8592,15.905,98387.2604
2008-01-29 14:50:00,31.27,31.34,31.27,31.3,51729.38431889644,15.9101,15.9457,15.9101,15.9253,51729.3843
2008-01-29 15:00:00,31.29,31.52,31.29,31.51,68059.64093721473,15.9203,16.0373,15.9203,16.0322,68059.6409
2008-01-29 15:10:00,31.51,31.55,31.44,31.55,126280.55583730602,16.0322,16.0525,15.9966,16.0525,126280.5558
2008-01-29 15:20:00,31.55,31.65,31.54,31.6,166244.0409777868,16.0525,16.1034,16.0475,16.078,166244.041
2008-01-29 15:30:00,31.59,31.65,31.53,31.61,244750.988944112,16.0729,16.1034,16.0424,16.0831,244750.9889
2008-01-29 15:40:00,31.61,31.62,31.54,31.56,257429.75961050816,16.0831,16.0882,16.0475,16.0576,257429.7596
2008-01-29 15:50:00,31.56,31.61,31.49,31.51,369205.8018054569,16.0576,16.0831,16.022,16.0322,369205.8018
2008-01-30 09:30:00,31.35,31.62,31.31,31.37,44730.702911045744,15.9508,16.0882,15.9304,15.961,44730.7029
2008-01-30 09:40:00,31.37,31.48,31.19,31.21,84694.18805152652,15.961,16.0169,15.8694,15.8795,84694.1881
2008-01-30 09:50:00,31.22,31.37,31.17,31.19,86215.64053149406,15.8846,15.961,15.8592,15.8694,86215.6405
2008-01-30 10:00:00,31.21,31.35,31.2,31.35,72725.42854244853,15.8795,15.9508,15.8745,15.9508,72725.4285
2008-01-30 10:10:00,31.35,31.49,31.2,31.41,73435.4396997667,15.9508,16.022,15.8745,15.9813,73435.4397
2008-01-30 10:20:00,31.41,31.55,31.41,31.46,54975.14960949386,15.9813,16.0525,15.9813,16.0067,54975.1496
2008-01-30 10:30:00,31.45,31.45,31.33,31.36,52439.395476214624,16.0017,16.0017,15.9406,15.9559,52439.3955
2008-01-30 10:40:00,31.36,31.44,31.35,31.37,53352.26696419515,15.9559,15.9966,15.9508,15.961,53352.267
2008-01-30 10:50:00,31.37,31.43,31.36,31.4,37630.59133786388,15.961,15.9915,15.9559,15.9762,37630.5913
2008-01-30 11:00:00,31.4,31.41,31.3,31.32,97271.52855259154,15.9762,15.9813,15.9253,15.9355,97271.5286
2008-01-30 11:10:00,31.31,31.34,31.27,31.3,35196.26736991581,15.9304,15.9457,15.9101,15.9253,35196.2674
2008-01-30 11:20:00,31.31,31.31,31.25,31.29,32051.93224464956,15.9304,15.9304,15.8999,15.9203,32051.9322
2008-01-30 11:30:00,31.29,31.3,31.26,31.28,60858.0991987017,15.9203,15.9253,15.905,15.9152,60858.0992
2008-01-30 11:40:00,31.27,31.36,31.26,31.36,32761.943401967743,15.9101,15.9559,15.905,15.9559,32761.9434
2008-01-30 11:50:00,31.36,31.36,31.21,31.28,32964.803732630084,15.9559,15.9559,15.8795,15.9152,32964.8037
2008-01-30 12:00:00,31.27,31.41,31.27,31.38,37022.010345876864,15.9101,15.9813,15.9101,15.966,37022.0103
2008-01-30 12:10:00,31.38,31.41,31.35,31.35,38442.03266051324,15.966,15.9813,15.9508,15.9508,38442.0327
2008-01-30 12:20:00,31.36,31.37,31.28,31.3,72218.27771579268,15.9559,15.961,15.9152,15.9253,72218.2777
2008-01-30 12:30:00,31.3,31.32,31.25,31.26,30023.32893802617,15.9253,15.9355,15.8999,15.905,30023.3289
2008-01-30 12:40:00,31.26,31.3,31.25,31.27,27081.854143422253,15.905,15.9253,15.8999,15.9101,27081.8541
2008-01-30 12:50:00,31.27,31.32,31.25,31.3,24140.37934881834,15.9101,15.9355,15.8999,15.9253,24140.3793
2008-01-30 13:00:00,31.3,31.33,31.27,31.31,37934.88183385739,15.9253,15.9406,15.9101,15.9304,37934.8818
2008-01-30 13:10:00,31.3,31.34,31.28,31.34,31646.211583324883,15.9253,15.9457,15.9152,15.9457,31646.2116
2008-01-30 13:20:00,31.33,31.41,31.3,31.37,31443.35125266254,15.9406,15.9813,15.9253,15.961,31443.3513
2008-01-30 13:30:00,31.36,31.37,31.3,31.32,40572.06613246779,15.9559,15.961,15.9253,15.9355,40572.0661
2008-01-30 13:40:00,31.33,31.38,31.29,31.36,38239.172329850895,15.9406,15.966,15.9203,15.9559,38239.1723
2008-01-30 13:50:00,31.37,31.37,31.29,31.3,49497.92068161071,15.961,15.961,15.9203,15.9253,49497.9207
2008-01-30 14:00:00,31.29,31.48,31.29,31.46,66639.61862257836,15.9203,16.0169,15.9203,16.0067,66639.6186
2008-01-30 14:10:00,31.46,31.95,31.45,31.87,203266.05132366365,16.0067,16.2561,16.0017,16.2154,203266.0513
2008-01-30 14:20:00,31.86,32.04,31.53,31.95,252662.5418399432,16.2103,16.3018,16.0424,16.2561,252662.5418
2008-01-30 14:30:00,31.95,32.04,31.53,31.64,198904.55421442332,16.2561,16.3018,16.0424,16.0983,198904.5542
2008-01-30 14:40:00,31.64,31.81,31.56,31.75,109646.0087229942,16.0983,16.1848,16.0576,16.1543,109646.0087
2008-01-30 14:50:00,31.74,31.93,31.72,31.92,71508.2665584745,16.1492,16.2459,16.139,16.2408,71508.2666
2008-01-30 15:00:00,31.94,32.06,31.9,31.9,130743.48311187747,16.251,16.312,16.2306,16.2306,130743.4831
2008-01-30 15:10:00,31.9,31.92,31.64,31.67,96155.79673394868,16.2306,16.2408,16.0983,16.1136,96155.7967
2008-01-30 15:20:00,31.69,31.86,31.65,31.71,121817.62856273456,16.1238,16.2103,16.1034,16.1339,121817.6286
2008-01-30 15:30:00,31.7,31.79,31.33,31.41,114920.37732021503,16.1289,16.1746,15.9406,15.9813,114920.3773
2008-01-30 15:40:00,31.4,31.59,31.29,31.45,222030.63190993,15.9762,16.0729,15.9203,16.0017,222030.6319
2008-01-30 15:50:00,31.49,31.53,31.14,31.15,248706.7653920276,16.022,16.0424,15.8439,15.849,248706.7654
2008-01-31 09:30:00,30.7,31.06,30.7,31.05,106298.81326706562,15.6201,15.8032,15.6201,15.7981,106298.8133
2008-01-31 09:40:00,31.05,31.12,30.81,30.87,116036.1091388579,15.7981,15.8338,15.676,15.7066,116036.1091
2008-01-31 09:50:00,30.87,31.12,30.81,31.12,87838.52317679278,15.7066,15.8338,15.676,15.8338,87838.5232
2008-01-31 10:00:00,31.12,31.14,30.92,31.12,56800.89258545492,15.8338,15.8439,15.732,15.8338,56800.8926
2008-01-31 10:10:00,31.12,31.2,31.05,31.05,75971.19383304595,15.8338,15.8745,15.7981,15.7981,75971.1938
2008-01-31 10:20:00,31.05,31.22,30.99,31.22,78506.94796632518,15.7981,15.8846,15.7676,15.8846,78506.948
2008-01-31 10:30:00,31.21,31.21,30.89,30.91,55888.02109747439,15.8795,15.8795,15.7167,15.7269,55888.0211
2008-01-31 10:40:00,30.92,31.06,30.9,31.04,61263.81986002637,15.732,15.8032,15.7218,15.7931,61263.8199
2008-01-31 10:50:00,31.05,31.17,30.93,31.16,118470.43310680595,15.7981,15.8592,15.7371,15.8541,118470.4331
2008-01-31 11:00:00,31.16,31.18,31.09,31.09,94938.63474997463,15.8541,15.8643,15.8185,15.8185,94938.6347
2008-01-31 11:10:00,31.1,31.11,30.9,30.98,109240.28806166956,15.8236,15.8287,15.7218,15.7625,109240.2881
2008-01-31 11:20:00,30.98,31.21,30.98,31.15,121209.04757074754,15.7625,15.8795,15.7625,15.849,121209.0476
2008-01-31 11:30:00,31.15,31.21,31.04,31.16,84592.75788619535,15.849,15.8795,15.7931,15.8541,84592.7579
2008-01-31 11:40:00,31.16,31.38,31.14,31.36,61770.970686682216,15.8541,15.966,15.8439,15.9559,61770.9707
2008-01-31 11:50:00,31.36,31.66,31.34,31.41,76275.48432903945,15.9559,16.1085,15.9457,15.9813,76275.4843
2008-01-31 12:00:00,31.42,31.49,31.38,31.4,66741.04878790953,15.9864,16.022,15.966,15.9762,66741.0488
2008-01-31 12:10:00,31.4,31.45,31.3,31.39,67248.19961456537,15.9762,16.0017,15.9253,15.9711,67248.1996
2008-01-31 12:20:00,31.37,31.49,31.32,31.47,57105.18308144842,15.961,16.022,15.9355,16.0118,57105.1831
2008-01-31 12:30:00,31.47,31.59,31.42,31.59,66842.47895324069,16.0118,16.0729,15.9864,16.0729,66842.479
2008-01-31 12:40:00,31.58,31.6,31.47,31.53,36819.15001521452,16.0678,16.078,16.0118,16.0424,36819.15
2008-01-31 12:50:00,31.53,31.53,31.38,31.5,51323.66365757176,16.0424,16.0424,15.966,16.0271,51323.6637
2008-01-31 13:00:00,31.49,31.51,31.31,31.34,49700.78101227305,16.022,16.0322,15.9304,15.9457,49700.781
2008-01-31 13:10:00,31.36,31.49,31.36,31.44,50309.36200426007,15.9559,16.022,15.9559,15.9966,50309.362
2008-01-31 13:20:00,31.44,31.49,31.37,31.43,54467.99878283802,15.9966,16.022,15.961,15.9915,54467.9988
2008-01-31 13:30:00,31.44,31.57,31.43,31.48,72218.27771579268,15.9966,16.0627,15.9915,16.0169,72218.2777
2008-01-31 13:40:00,31.47,31.58,31.46,31.52,53149.40663353281,16.0118,16.0678,16.0067,16.0373,53149.4066
2008-01-31 13:50:00,31.54,31.56,31.5,31.5,37022.010345876864,16.0475,16.0576,16.0271,16.0271,37022.0103
2008-01-31 14:00:00,31.51,31.57,31.43,31.47,59133.78638807181,16.0322,16.0627,15.9915,16.0118,59133.7864
2008-01-31 14:10:00,31.47,31.69,31.47,31.61,81955.57358758495,16.0118,16.1238,16.0118,16.0831,81955.5736
2008-01-31 14:20:00,31.61,31.68,31.56,31.63,107718.835581702,16.0831,16.1187,16.0576,16.0932,107718.8356
2008-01-31 14:30:00,31.62,31.67,31.52,31.53,77086.92565168881,16.0882,16.1136,16.0373,16.0424,77086.9257
2008-01-31 14:40:00,31.53,31.74,31.52,31.74,53149.40663353281,16.0424,16.1492,16.0373,16.1492,53149.4066
2008-01-31 14:50:00,31.74,31.81,31.64,31.81,88649.96449944214,16.1492,16.1848,16.0983,16.1848,88649.9645
2008-01-31 15:00:00,31.81,31.86,31.7,31.75,132772.08641850087,16.1848,16.2103,16.1289,16.1543,132772.0864
2008-01-31 15:10:00,31.74,31.86,31.73,31.78,96257.22689927983,16.1492,16.2103,16.1441,16.1696,96257.2269
2008-01-31 15:20:00,31.79,31.95,31.77,31.93,69175.37275585759,16.1746,16.2561,16.1645,16.2459,69175.3728
2008-01-31 15:30:00,31.93,32.02,31.83,32.02,77086.92565168881,16.2459,16.2917,16.195,16.2917,77086.9257
2008-01-31 15:40:00,32.01,32.1,31.97,32.01,202860.330662339,16.2866,16.3324,16.2662,16.2866,202860.3307
2008-01-31 15:50:00,32.01,32.05,31.64,31.75,270311.3906075667,16.2866,16.3069,16.0983,16.1543,270311.3906
2008-02-01 09:30:00,31.75,32.04,31.75,31.99,82665.58474490313,16.1543,16.3018,16.1543,16.2764,82665.5847
2008-02-01 09:40:00,32.02,32.15,31.95,32.11,78202.65747033167,16.2917,16.3578,16.2561,16.3375,78202.6575
2008-02-01 09:50:00,32.1,32.11,32.0,32.09,42702.09960442236,16.3324,16.3375,16.2815,16.3273,42702.0996
2008-02-01 10:00:00,32.06,32.28,32.01,32.2,159143.92940460492,16.312,16.424,16.2866,16.3833,159143.9294
2008-02-01 10:10:00,32.22,32.23,31.88,31.94,87838.52317679278,16.3934,16.3985,16.2204,16.251,87838.5232
2008-02-01 10:20:00,31.93,31.97,31.81,31.91,83578.45623288366,16.2459,16.2662,16.1848,16.2357,83578.4562
2008-02-01 10:30:00,31.91,31.92,31.58,31.7,75971.19383304595,16.2357,16.2408,16.0678,16.1289,75971.1938
2008-02-01 10:40:00,31.69,31.74,31.56,31.61,93518.61243533828,16.1238,16.1492,16.0576,16.0831,93518.6124
2008-02-01 10:50:00,31.6,31.71,31.51,31.57,90069.98681407851,16.078,16.1339,16.0322,16.0627,90069.9868
2008-02-01 11:00:00,31.59,31.66,31.5,31.56,66031.03763059134,16.0729,16.1085,16.0271,16.0576,66031.0376
2008-02-01 11:10:00,31.56,31.64,31.49,31.61,105690.2322750786,16.0576,16.0983,16.022,16.0831,105690.2323
2008-02-01 11:20:00,31.62,31.78,31.62,31.71,44730.702911045744,16.0882,16.1696,16.0882,16.1339,44730.7029
2008-02-01 11:30:00,31.69,31.73,31.64,31.72,52033.67481488995,16.1238,16.1441,16.0983,16.139,52033.6748
2008-02-01 11:40:00,31.71,31.86,31.7,31.83,34181.96571660412,16.1339,16.2103,16.1289,16.195,34181.9657
2008-02-01 11:50:00,31.84,31.91,31.84,31.86,39557.7644791561,16.2001,16.2357,16.2001,16.2103,39557.7645
2008-02-01 12:00:00,31.85,31.92,31.75,31.88,63799.57399330561,16.2052,16.2408,16.1543,16.2204,63799.574
2008-02-01 12:10:00,31.9,31.9,31.76,31.79,45237.85373770159,16.2306,16.2306,16.1594,16.1746,45237.8537
2008-02-01 12:20:00,31.78,31.84,31.74,31.8,47367.88720965615,16.1696,16.2001,16.1492,16.1797,47367.8872
2008-02-01 12:30:00,31.81,31.81,31.66,31.68,68161.0711025459,16.1848,16.1848,16.1085,16.1187,68161.0711
2008-02-01 12:40:00,31.69,31.8,31.69,31.76,32254.79257531189,16.1238,16.1797,16.1238,16.1594,32254.7926
2008-02-01 12:50:00,31.77,31.81,31.75,31.79,24748.960340805355,16.1645,16.1848,16.1543,16.1746,24748.9603
2008-02-01 13:00:00,31.78,31.85,31.77,31.82,46252.155391013286,16.1696,16.2052,16.1645,16.1899,46252.1554
2008-02-01 13:10:00,31.82,31.83,31.78,31.78,32761.943401967743,16.1899,16.195,16.1696,16.1696,32761.9434
2008-02-01 13:20:00,31.78,31.87,31.77,31.87,52946.54630287048,16.1696,16.2154,16.1645,16.2154,52946.5463
2008-02-01 13:30:00,31.87,31.88,31.81,31.83,44324.98224972107,16.2154,16.2204,16.1848,16.195,44324.9822
2008-02-01 13:40:00,31.83,31.95,31.82,31.93,38036.31199918856,16.195,16.2561,16.1899,16.2459,38036.312
2008-02-01 13:50:00,31.94,31.98,31.81,31.81,45846.43472968861,16.251,16.2713,16.1848,16.1848,45846.4347
2008-02-01 14:00:00,31.81,31.94,31.79,31.91,42397.809108428846,16.1848,16.251,16.1746,16.2357,42397.8091
2008-02-01 14:10:00,31.92,32.0,31.91,31.96,47469.31737498733,16.2408,16.2815,16.2357,16.2611,47469.3174
2008-02-01 14:20:00,31.97,32.08,31.97,32.05,69479.6632518511,16.2662,16.3222,16.2662,16.3069,69479.6633
2008-02-01 14:30:00,32.06,32.15,32.03,32.1,59539.50704939649,16.312,16.3578,16.2968,16.3324,59539.507
2008-02-01 14:40:00,32.1,32.14,32.03,32.07,37326.300841870376,16.3324,16.3527,16.2968,16.3171,37326.3008
2008-02-01 14:50:00,32.07,32.22,32.07,32.19,57308.04341211076,16.3171,16.3934,16.3171,16.3782,57308.0434
2008-02-01 15:00:00,32.19,32.19,32.03,32.08,88345.67400344863,16.3782,16.3782,16.2968,16.3222,88345.674
2008-02-01 15:10:00,32.08,32.14,32.01,32.12,58626.63556141596,16.3222,16.3527,16.2866,16.3426,58626.6356
2008-02-01 15:20:00,32.12,32.15,32.02,32.14,55583.73060148088,16.3426,16.3578,16.2917,16.3527,55583.7306
2008-02-01 15:30:00,32.15,32.21,32.11,32.18,116543.25996551376,16.3578,16.3883,16.3375,16.3731,116543.26
2008-02-01 15:40:00,32.19,32.29,32.15,32.17,163606.8566791764,16.3782,16.429,16.3578,16.368,163606.8567
2008-02-01 15:50:00,32.17,32.22,32.09,32.19,216857.6934780404,16.368,16.3934,16.3273,16.3782,216857.6935
2008-02-04 09:30:00,32.1,32.46,32.1,32.36,62886.70250532508,16.3324,16.5155,16.3324,16.4647,62886.7025
2008-02-04 09:40:00,32.3,32.32,32.15,32.15,29820.46860736383,16.4341,16.4443,16.3578,16.3578,29820.4686
2008-02-04 09:50:00,32.16,32.19,32.04,32.1,56090.88142813673,16.3629,16.3782,16.3018,16.3324,56090.8814
2008-02-04 10:00:00,32.11,32.15,31.94,31.98,34486.256212597626,16.3375,16.3578,16.251,16.2713,34486.2562
2008-02-04 10:10:00,31.97,32.24,31.96,32.17,59032.35622274064,16.2662,16.4036,16.2611,16.368,59032.3562
2008-02-04 10:20:00,32.16,32.16,32.01,32.02,30429.04959935085,16.3629,16.3629,16.2866,16.2917,30429.0496
2008-02-04 10:30:00,32.01,32.01,31.87,31.91,29313.31778070798,16.2866,16.2866,16.2154,16.2357,29313.3178
2008-02-04 10:40:00,31.92,31.99,31.91,31.95,21706.05538087027,16.2408,16.2764,16.2357,16.2561,21706.0554
2008-02-04 10:50:00,31.95,32.04,31.9,31.95,36413.42935388985,16.2561,16.3018,16.2306,16.2561,36413.4294
2008-02-04 11:00:00,31.94,32.05,31.93,32.01,31950.50207931839,16.251,16.3069,16.2459,16.2866,31950.5021
2008-02-04 11:10:00,32.02,32.09,31.99,32.06,24951.820671467696,16.2917,16.3273,16.2764,16.312,24951.8207
2008-02-04 11:20:00,32.06,32.09,32.01,32.05,20387.463231565067,16.312,16.3273,16.2866,16.3069,20387.4632
2008-02-04 11:30:00,32.03,32.06,31.94,31.94,22111.77604219495,16.2968,16.312,16.251,16.251,22111.776
2008-02-04 11:40:00,31.96,31.97,31.91,31.96,26878.99381275992,16.2611,16.2662,16.2357,16.2611,26878.9938
2008-02-04 11:50:00,31.96,32.01,31.88,31.92,33167.664063292425,16.2611,16.2866,16.2204,16.2408,33167.6641
2008-02-04 12:00:00,31.93,31.95,31.82,31.83,31544.781417993712,16.2459,16.2561,16.1899,16.195,31544.7814
2008-02-04 12:10:00,31.83,31.89,31.81,31.89,16228.826452987118,16.195,16.2255,16.1848,16.2255,16228.8265
2008-02-04 12:20:00,31.89,31.89,31.75,31.77,42904.95993508469,16.2255,16.2255,16.1543,16.1645,42904.9599
2008-02-04 12:30:00,31.77,31.87,31.77,31.78,28806.166954052136,16.1645,16.2154,16.1645,16.1696,28806.167
2008-02-04 12:40:00,31.8,31.92,31.8,31.92,27386.14463941576,16.1797,16.2408,16.1797,16.2408,27386.1446
2008-02-04 12:50:00,31.92,32.0,31.85,31.98,42600.66943909119,16.2408,16.2815,16.2052,16.2713,42600.6694
2008-02-04 13:00:00,31.96,31.96,31.78,31.84,42499.23927376002,16.2611,16.2611,16.1696,16.2001,42499.2393
2008-02-04 13:10:00,31.84,31.91,31.82,31.9,30936.200426006693,16.2001,16.2357,16.1899,16.2306,30936.2004
2008-02-04 13:20:00,31.9,31.91,31.81,31.85,28400.44629272745,16.2306,16.2357,16.1848,16.2052,28400.4463
2008-02-04 13:30:00,31.86,31.96,31.86,31.91,31037.630591337864,16.2103,16.2611,16.2103,16.2357,31037.6306
2008-02-04 13:40:00,31.9,32.0,31.87,31.94,33167.664063292425,16.2306,16.2815,16.2154,16.251,33167.6641
2008-02-04 13:50:00,31.95,31.96,31.89,31.92,21401.764884876764,16.2561,16.2611,16.2255,16.2408,21401.7649
2008-02-04 14:00:00,31.9,31.94,31.86,31.87,53047.97646820165,16.2306,16.251,16.2103,16.2154,53047.9765
2008-02-04 14:10:00,31.87,31.9,31.84,31.86,32153.362409980728,16.2154,16.2306,16.2001,16.2103,32153.3624
2008-02-04 14:20:00,31.86,31.95,31.85,31.88,44223.5520843899,16.2103,16.2561,16.2052,16.2204,44223.5521
2008-02-04 14:30:00,31.88,31.88,31.72,31.73,47469.31737498733,16.2204,16.2204,16.139,16.1441,47469.3174
2008-02-04 14:40:00,31.74,31.85,31.73,31.82,46150.72522568212,16.1492,16.2052,16.1441,16.1899,46150.7252
2008-02-04 14:50:00,31.83,31.87,31.76,31.85,29719.03844203266,16.195,16.2154,16.1594,16.2052,29719.0384
2008-02-04 15:00:00,31.85,31.89,31.81,31.87,35906.278527234,16.2052,16.2255,16.1848,16.2154,35906.2785
2008-02-04 15:10:00,31.87,31.94,31.87,31.9,46252.155391013286,16.2154,16.251,16.2154,16.2306,46252.1554
2008-02-04 15:20:00,31.9,31.96,31.85,31.94,55989.45126280556,16.2306,16.2611,16.2052,16.251,55989.4513
2008-02-04 15:30:00,31.94,31.94,31.8,31.81,70899.68556648747,16.251,16.251,16.1797,16.1848,70899.6856
2008-02-04 15:40:00,31.81,31.9,31.78,31.84,137437.87402373465,16.1848,16.2306,16.1696,16.2001,137437.874
2008-02-04 15:50:00,31.84,31.9,31.8,31.81,147783.75088751395,16.2001,16.2306,16.1797,16.1848,147783.7509
2008-02-05 09:30:00,31.55,31.56,31.3,31.3,69682.52358251344,16.0525,16.0576,15.9253,15.9253,69682.5236
2008-02-05 09:40:00,31.3,31.37,31.06,31.12,110153.15954965008,15.9253,15.961,15.8032,15.8338,110153.1595
2008-02-05 09:50:00,31.12,31.44,31.09,31.27,83274.16573689015,15.8338,15.9966,15.8185,15.9101,83274.1657
2008-02-05 10:00:00,31.25,31.27,31.08,31.15,79724.10995029921,15.8999,15.9101,15.8134,15.849,79724.11
2008-02-05 10:10:00,31.15,31.41,31.11,31.28,71305.40622781216,15.849,15.9813,15.8287,15.9152,71305.4062
2008-02-05 10:20:00,31.28,31.51,31.28,31.51,44223.5520843899,15.9152,16.0322,15.9152,16.0322,44223.5521
2008-02-05 10:30:00,31.51,31.53,31.34,31.39,38746.32315650675,16.0322,16.0424,15.9457,15.9711,38746.3232
2008-02-05 10:40:00,31.4,31.43,31.22,31.22,49295.06035094837,15.9762,15.9915,15.8846,15.8846,49295.0604
2008-02-05 10:50:00,31.22,31.23,31.11,31.21,33269.094228623595,15.8846,15.8897,15.8287,15.8795,33269.0942
2008-02-05 11:00:00,31.21,31.21,31.06,31.12,45542.1442336951,15.8795,15.8795,15.8032,15.8338,45542.1442
2008-02-05 11:10:00,31.12,31.21,31.1,31.1,25966.12232477939,15.8338,15.8795,15.8236,15.8236,25966.1223
2008-02-05 11:20:00,31.1,31.22,31.1,31.21,23328.938026168984,15.8236,15.8846,15.8236,15.8795,23328.938
2008-02-05 11:30:00,31.21,31.34,31.14,31.29,29820.46860736383,15.8795,15.9457,15.8439,15.9203,29820.4686
2008-02-05 11:40:00,31.29,31.46,31.24,31.37,28603.306623389795,15.9203,16.0067,15.8948,15.961,28603.3066
2008-02-05 11:50:00,31.37,31.46,31.28,31.43,26777.563647428746,15.961,16.0067,15.9152,15.9915,26777.5636
2008-02-05 12:00:00,31.42,31.46,31.34,31.39,37224.870676539205,15.9864,16.0067,15.9457,15.9711,37224.8707
2008-02-05 12:10:00,31.4,31.45,31.26,31.33,61466.68019068871,15.9762,16.0017,15.905,15.9406,61466.6802
2008-02-05 12:20:00,31.34,31.34,31.18,31.19,24140.37934881834,15.9457,15.9457,15.8643,15.8694,24140.3793
2008-02-05 12:30:00,31.19,31.24,31.12,31.16,27893.29546607161,15.8694,15.8948,15.8338,15.8541,27893.2955
2008-02-05 12:40:00,31.17,31.32,31.17,31.29,23531.79835683132,15.8592,15.9355,15.8592,15.9203,23531.7984
2008-02-05 12:50:00,31.27,31.3,31.26,31.26,12171.61983974034,15.9101,15.9253,15.905,15.905,12171.6198
2008-02-05 13:00:00,31.25,31.37,31.16,31.16,28197.58596206512,15.8999,15.961,15.8541,15.8541,28197.586
2008-02-05 13:10:00,31.16,31.17,31.09,31.11,69986.81407850694,15.8541,15.8592,15.8185,15.8287,69986.8141
2008-02-05 13:20:00,31.11,31.11,31.07,31.08,66132.46779592251,15.8287,15.8287,15.8083,15.8134,66132.4678
2008-02-05 13:30:00,31.08,31.11,31.0,31.09,93721.4727660006,15.8134,15.8287,15.7727,15.8185,93721.4728
2008-02-05 13:40:00,31.09,31.09,30.89,30.93,43006.39010041586,15.8185,15.8185,15.7167,15.7371,43006.3901
2008-02-05 13:50:00,30.93,31.04,30.92,30.98,24343.23967948068,15.7371,15.7931,15.732,15.7625,24343.2397
2008-02-05 14:00:00,30.97,30.98,30.86,30.96,77086.92565168881,15.7574,15.7625,15.7015,15.7523,77086.9257
2008-02-05 14:10:00,30.98,31.1,30.98,31.07,75971.19383304595,15.7625,15.8236,15.7625,15.8083,75971.1938
2008-02-05 14:20:00,31.08,31.15,31.04,31.12,46353.58555634446,15.8134,15.849,15.7931,15.8338,46353.5856
2008-02-05 14:30:00,31.12,31.22,31.06,31.2,44629.272745714574,15.8338,15.8846,15.8032,15.8745,44629.2727
2008-02-05 14:40:00,31.21,31.24,31.05,31.1,55583.73060148088,15.8795,15.8948,15.7981,15.8236,55583.7306
2008-02-05 14:50:00,31.1,31.1,30.99,30.99,54366.56861750685,15.8236,15.8236,15.7676,15.7676,54366.5686
2008-02-05 15:00:00,30.98,30.98,30.9,30.92,54062.27812151334,15.7625,15.7625,15.7218,15.732,54062.2781
2008-02-05 15:10:00,30.92,30.96,30.89,30.96,58728.06572674713,15.732,15.7523,15.7167,15.7523,58728.0657
2008-02-05 15:20:00,30.96,30.96,30.83,30.89,80839.84176894209,15.7523,15.7523,15.6862,15.7167,80839.8418
2008-02-05 15:30:00,30.87,30.96,30.85,30.92,117760.42194948778,15.7066,15.7523,15.6964,15.732,117760.4219
2008-02-05 15:40:00,30.92,30.94,30.81,30.9,287858.809209859,15.732,15.7422,15.676,15.7218,287858.8092
2008-02-05 15:50:00,30.89,30.93,30.86,30.89,289887.4125164824,15.7167,15.7371,15.7015,15.7167,289887.4125
2008-02-06 09:30:00,31.09,31.33,30.82,30.92,65016.73597727964,15.8185,15.9406,15.6811,15.732,65016.736
2008-02-06 09:40:00,30.92,30.96,30.77,30.92,123440.51120803328,15.732,15.7523,15.6557,15.732,123440.5112
2008-02-06 09:50:00,30.91,30.94,30.65,30.81,70798.2554011563,15.7269,15.7422,15.5946,15.676,70798.2554
2008-02-06 10:00:00,30.81,31.16,30.77,30.99,84085.60705953951,15.676,15.8541,15.6557,15.7676,84085.6071
2008-02-06 10:10:00,31.0,31.09,30.92,30.99,60249.518206714674,15.7727,15.8185,15.732,15.7676,60249.5182
2008-02-06 10:20:00,30.99,31.06,30.96,31.03,24444.669844811848,15.7676,15.8032,15.7523,15.788,24444.6698
2008-02-06 10:30:00,31.04,31.13,30.92,31.13,78709.80829698752,15.7931,15.8388,15.732,15.8388,78709.8083
2008-02-06 10:40:00,31.12,31.27,31.12,31.18,51729.38431889644,15.8338,15.9101,15.8338,15.8643,51729.3843
2008-02-06 10:50:00,31.18,31.19,31.01,31.06,31139.06075666904,15.8643,15.8694,15.7778,15.8032,31139.0608
2008-02-06 11:00:00,31.06,31.18,31.01,31.09,56293.74175879906,15.8032,15.8643,15.7778,15.8185,56293.7418
2008-02-06 11:10:00,31.09,31.13,31.06,31.09,63089.562835987424,15.8185,15.8388,15.8032,15.8185,63089.5628
2008-02-06 11:20:00,31.09,31.35,31.08,31.3,65219.59630794198,15.8185,15.9508,15.8134,15.9253,65219.5963
2008-02-06 11:30:00,31.3,31.33,31.25,31.25,51323.66365757176,15.9253,15.9406,15.8999,15.8999,51323.6637
2008-02-06 11:40:00,31.23,31.25,31.11,31.12,23430.36819150015,15.8897,15.8999,15.8287,15.8338,23430.3682
2008-02-06 11:50:00,31.12,31.12,31.02,31.04,30226.189268688508,15.8338,15.8338,15.7829,15.7931,30226.1893
2008-02-06 12:00:00,31.03,31.08,30.98,31.02,36109.13885789634,15.788,15.8134,15.7625,15.7829,36109.1389
2008-02-06 12:10:00,31.03,31.03,30.88,30.92,60959.52936403286,15.788,15.788,15.7116,15.732,60959.5294
2008-02-06 12:20:00,30.91,30.92,30.87,30.89,20286.033066233897,15.7269,15.732,15.7066,15.7167,20286.0331
2008-02-06 12:30:00,30.89,30.95,30.88,30.94,26676.13348209757,15.7167,15.7473,15.7116,15.7422,26676.1335
2008-02-06 12:40:00,30.93,30.94,30.82,30.86,38442.03266051324,15.7371,15.7422,15.6811,15.7015,38442.0327
2008-02-06 12:50:00,30.87,30.87,30.77,30.83,31544.781417993712,15.7066,15.7066,15.6557,15.6862,31544.7814
2008-02-06 13:00:00,30.84,30.89,30.81,30.87,22213.20620752612,15.6913,15.7167,15.676,15.7066,22213.2062
2008-02-06 13:10:00,30.87,30.9,30.8,30.83,31240.490922000205,15.7066,15.7218,15.6709,15.6862,31240.4909
2008-02-06 13:20:00,30.83,30.93,30.83,30.88,25661.83182878588,15.6862,15.7371,15.6862,15.7116,25661.8318
2008-02-06 13:30:00,30.88,30.88,30.74,30.74,27386.14463941576,15.7116,15.7116,15.6404,15.6404,27386.1446
2008-02-06 13:40:00,30.74,30.76,30.68,30.75,27791.86530074044,15.6404,15.6506,15.6099,15.6455,27791.8653
2008-02-06 13:50:00,30.76,30.79,30.59,30.61,32457.652905974235,15.6506,15.6659,15.5641,15.5743,32457.6529
2008-02-06 14:00:00,30.62,30.71,30.61,30.68,40064.91530581195,15.5794,15.6251,15.5743,15.6099,40064.9153
2008-02-06 14:10:00,30.68,30.68,30.56,30.63,63393.85333198093,15.6099,15.6099,15.5488,15.5844,63393.8533
2008-02-06 14:20:00,30.65,30.71,30.57,30.66,41687.79795111066,15.5946,15.6251,15.5539,15.5997,41687.798
2008-02-06 14:30:00,30.68,30.75,30.64,30.75,49802.21117760422,15.6099,15.6455,15.5895,15.6455,49802.2112
2008-02-06 14:40:00,30.74,30.79,30.7,30.73,48077.89836697434,15.6404,15.6659,15.6201,15.6353,48077.8984
2008-02-06 14:50:00,30.73,30.77,30.64,30.73,57409.47357744193,15.6353,15.6557,15.5895,15.6353,57409.4736
2008-02-06 15:00:00,30.73,30.8,30.7,30.79,53149.40663353281,15.6353,15.6709,15.6201,15.6659,53149.4066
2008-02-06 15:10:00,30.78,30.79,30.56,30.66,88142.81367278629,15.6608,15.6659,15.5488,15.5997,88142.8137
2008-02-06 15:20:00,30.64,30.71,30.54,30.64,94025.76326199411,15.5895,15.6251,15.5387,15.5895,94025.7633
2008-02-06 15:30:00,30.63,30.67,30.49,30.54,79419.8194543057,15.5844,15.6048,15.5132,15.5387,79419.8195
2008-02-06 15:40:00,30.54,30.55,30.44,30.44,145349.42691956589,15.5387,15.5437,15.4878,15.4878,145349.4269
2008-02-06 15:50:00,30.45,30.49,30.33,30.43,293944.6191297292,15.4929,15.5132,15.4318,15.4827,293944.6191
2008-02-07 09:30:00,30.54,31.01,30.45,30.85,278121.51333806675,15.5387,15.7778,15.4929,15.6964,278121.5133
2008-02-07 09:40:00,30.85,31.0,30.71,30.75,147276.6000608581,15.6964,15.7727,15.6251,15.6455,147276.6001
2008-02-07 09:50:00,30.76,30.9,30.67,30.9,159752.51039659194,15.6506,15.7218,15.6048,15.7218,159752.5104
2008-02-07 10:00:00,30.91,31.47,30.85,31.25,240288.06166954053,15.7269,16.0118,15.6964,15.8999,240288.0617
2008-02-07 10:10:00,31.28,31.53,31.2,31.46,132772.08641850087,15.9152,16.0424,15.8745,16.0067,132772.0864
2008-02-07 10:20:00,31.48,31.5,31.27,31.31,81144.13226493559,16.0169,16.0271,15.9101,15.9304,81144.1323
2008-02-07 10:30:00,31.31,31.38,31.2,31.28,147682.32072218278,15.9304,15.966,15.8745,15.9152,147682.3207
2008-02-07 10:40:00,31.27,31.37,31.25,31.37,76681.20499036413,15.9101,15.961,15.8999,15.961,76681.205
2008-02-07 10:50:00,31.36,31.53,31.33,31.51,113398.92484024748,15.9559,16.0424,15.9406,16.0322,113398.9248
2008-02-07 11:00:00,31.5,31.52,31.35,31.35,146972.30956486458,16.0271,16.0373,15.9508,15.9508,146972.3096
2008-02-07 11:10:00,31.36,31.36,31.25,31.25,50816.51283091591,15.9559,15.9559,15.8999,15.8999,50816.5128
2008-02-07 11:20:00,31.25,31.27,31.16,31.18,127091.99715995535,15.8999,15.9101,15.8541,15.8643,127091.9972
2008-02-07 11:30:00,31.18,31.27,31.05,31.1,82361.29424890963,15.8643,15.9101,15.7981,15.8236,82361.2942
2008-02-07 11:40:00,31.09,31.26,31.09,31.22,67552.49011055888,15.8185,15.905,15.8185,15.8846,67552.4901
2008-02-07 11:50:00,31.2,31.34,31.17,31.34,55685.16076681205,15.8745,15.9457,15.8592,15.9457,55685.1608
2008-02-07 12:00:00,31.33,31.38,31.31,31.37,53555.12729485749,15.9406,15.966,15.9304,15.961,53555.1273
2008-02-07 12:10:00,31.37,31.54,31.35,31.53,47570.747540318494,15.961,16.0475,15.9508,16.0424,47570.7475
2008-02-07 12:20:00,31.52,31.64,31.45,31.61,67856.78060655239,16.0373,16.0983,16.0017,16.0831,67856.7806
2008-02-07 12:30:00,31.62,31.67,31.59,31.67,54265.13845217568,16.0882,16.1136,16.0729,16.1136,54265.1385
2008-02-07 12:40:00,31.69,31.75,31.6,31.68,68871.08225986408,16.1238,16.1543,16.078,16.1187,68871.0823
2008-02-07 12:50:00,31.67,31.76,31.67,31.7,29516.17811137032,16.1136,16.1594,16.1136,16.1289,29516.1781
2008-02-07 13:00:00,31.69,31.71,31.54,31.58,76681.20499036413,16.1238,16.1339,16.0475,16.0678,76681.205
2008-02-07 13:10:00,31.58,31.61,31.5,31.52,33269.094228623595,16.0678,16.0831,16.0271,16.0373,33269.0942
2008-02-07 13:20:00,31.5,31.61,31.46,31.56,80941.27193427326,16.0271,16.0831,16.0067,16.0576,80941.2719
2008-02-07 13:30:00,31.57,31.65,31.5,31.54,31240.490922000205,16.0627,16.1034,16.0271,16.0475,31240.4909
2008-02-07 13:40:00,31.52,31.59,31.5,31.56,41890.658281773,16.0373,16.0729,16.0271,16.0576,41890.6583
2008-02-07 13:50:00,31.56,31.69,31.56,31.61,72421.13804645502,16.0576,16.1238,16.0576,16.0831,72421.138
2008-02-07 14:00:00,31.6,31.68,31.56,31.56,80129.8306116239,16.078,16.1187,16.0576,16.0576,80129.8306
2008-02-07 14:10:00,31.56,31.58,31.36,31.37,110964.60087229942,16.0576,16.0678,15.9559,15.961,110964.6009
2008-02-07 14:20:00,31.37,31.4,31.3,31.3,122527.63972005274,15.961,15.9762,15.9253,15.9253,122527.6397
2008-02-07 14:30:00,31.29,31.32,31.16,31.2,102850.18764580588,15.9203,15.9355,15.8541,15.8745,102850.1876
2008-02-07 14:40:00,31.21,31.24,31.07,31.16,88852.82483010448,15.8795,15.8948,15.8083,15.8541,88852.8248
2008-02-07 14:50:00,31.16,31.34,31.15,31.21,51932.24464955878,15.8541,15.9457,15.849,15.8795,51932.2446
2008-02-07 15:00:00,31.21,31.21,30.97,30.97,109646.0087229942,15.8795,15.8795,15.7574,15.7574,109646.0087
2008-02-07 15:10:00,30.97,31.2,30.96,31.19,116036.1091388579,15.7574,15.8745,15.7523,15.8694,116036.1091
2008-02-07 15:20:00,31.2,31.36,31.12,31.25,117760.42194948778,15.8745,15.9559,15.8338,15.8999,117760.4219
2008-02-07 15:30:00,31.26,31.38,31.19,31.19,143016.533116949,15.905,15.966,15.8694,15.8694,143016.5331
2008-02-07 15:40:00,31.19,31.26,31.03,31.08,168272.6442844102,15.8694,15.905,15.788,15.8134,168272.6443
2008-02-07 15:50:00,31.06,31.33,31.05,31.3,230956.4864590729,15.8032,15.9406,15.7981,15.9253,230956.4865
2008-02-08 09:30:00,31.06,31.12,30.94,31.08,99097.2715285526,15.8032,15.8338,15.7422,15.8134,99097.2715
2008-02-08 09:40:00,31.08,31.16,31.0,31.14,119079.01409879298,15.8134,15.8541,15.7727,15.8439,119079.0141
2008-02-08 09:50:00,31.14,31.5,31.11,31.47,116847.55046150726,15.8439,16.0271,15.8287,16.0118,116847.5505
2008-02-08 10:00:00,31.47,31.59,31.42,31.52,99300.13185921492,16.0118,16.0729,15.9864,16.0373,99300.1319
2008-02-08 10:10:00,31.52,31.75,31.5,31.68,165331.16948980626,16.0373,16.1543,16.0271,16.1187,165331.1695
2008-02-08 10:20:00,31.68,31.69,31.46,31.54,62683.84217466274,16.1187,16.1238,16.0067,16.0475,62683.8422
2008-02-08 10:30:00,31.54,31.73,31.52,31.61,69175.37275585759,16.0475,16.1441,16.0373,16.0831,69175.3728
2008-02-08 10:40:00,31.59,31.72,31.57,31.64,45846.43472968861,16.0729,16.139,16.0627,16.0983,45846.4347
2008-02-08 10:50:00,31.63,31.64,31.54,31.58,47976.46820164317,16.0932,16.0983,16.0475,16.0678,47976.4682
2008-02-08 11:00:00,31.58,31.72,31.57,31.72,75159.75251039659,16.0678,16.139,16.0627,16.139,75159.7525
2008-02-08 11:10:00,31.72,31.78,31.72,31.75,98691.55086722792,16.139,16.1696,16.139,16.1543,98691.5509
2008-02-08 11:20:00,31.73,31.73,31.58,31.6,76174.0541637083,16.1441,16.1441,16.0678,16.078,76174.0542
2008-02-08 11:30:00,31.6,31.68,31.58,31.59,53453.69712952632,16.078,16.1187,16.0678,16.0729,53453.6971
2008-02-08 11:40:00,31.61,31.62,31.52,31.56,33573.3847246171,16.0831,16.0882,16.0373,16.0576,33573.3847
2008-02-08 11:50:00,31.56,31.62,31.51,31.51,32964.803732630084,16.0576,16.0882,16.0322,16.0322,32964.8037
2008-02-08 12:00:00,31.53,31.55,31.46,31.52,75362.61284105893,16.0424,16.0525,16.0067,16.0373,75362.6128
2008-02-08 12:10:00,31.52,31.57,31.47,31.48,49092.20002028604,16.0373,16.0627,16.0118,16.0169,49092.2
2008-02-08 12:20:00,31.47,31.61,31.45,31.61,56293.74175879906,16.0118,16.0831,16.0017,16.0831,56293.7418
2008-02-08 12:30:00,31.6,31.63,31.54,31.58,32356.22274064307,16.078,16.0932,16.0475,16.0678,32356.2227
2008-02-08 12:40:00,31.58,31.67,31.47,31.55,72218.27771579268,16.0678,16.1136,16.0118,16.0525,72218.2777
2008-02-08 12:50:00,31.52,31.63,31.52,31.62,46556.4458870068,16.0373,16.0932,16.0373,16.0882,46556.4459
2008-02-08 13:00:00,31.62,31.62,31.53,31.6,32356.22274064307,16.0882,16.0882,16.0424,16.078,32356.2227
2008-02-08 13:10:00,31.61,31.62,31.44,31.53,55685.16076681205,16.0831,16.0882,15.9966,16.0424,55685.1608
2008-02-08 13:20:00,31.53,31.56,31.48,31.56,29313.31778070798,16.0424,16.0576,16.0169,16.0576,29313.3178
2008-02-08 13:30:00,31.55,31.56,31.45,31.49,58119.48473476012,16.0525,16.0576,16.0017,16.022,58119.4847
2008-02-08 13:40:00,31.49,31.5,31.36,31.44,77086.92565168881,16.022,16.0271,15.9559,15.9966,77086.9257
2008-02-08 13:50:00,31.44,31.55,31.44,31.51,55076.57977482503,15.9966,16.0525,15.9966,16.0322,55076.5798
2008-02-08 14:00:00,31.52,31.56,31.49,31.5,53555.12729485749,16.0373,16.0576,16.022,16.0271,53555.1273
2008-02-08 14:10:00,31.5,31.66,31.49,31.65,42702.09960442236,16.0271,16.1085,16.022,16.1034,42702.0996
2008-02-08 14:20:00,31.65,31.72,31.6,31.62,59742.36738005883,16.1034,16.139,16.078,16.0882,59742.3674
2008-02-08 14:30:00,31.6,31.66,31.51,31.58,74551.17151840958,16.078,16.1085,16.0322,16.0678,74551.1715
2008-02-08 14:40:00,31.58,31.65,31.52,31.53,45846.43472968861,16.0678,16.1034,16.0373,16.0424,45846.4347
2008-02-08 14:50:00,31.54,31.57,31.41,31.43,29110.457450045644,16.0475,16.0627,15.9813,15.9915,29110.4575
2008-02-08 15:00:00,31.45,31.53,31.44,31.51,56395.17192413024,16.0017,16.0424,15.9966,16.0322,56395.1719
2008-02-08 15:10:00,31.51,31.55,31.38,31.51,80738.41160361092,16.0322,16.0525,15.966,16.0322,80738.4116
2008-02-08 15:20:00,31.51,31.53,31.42,31.52,105690.2322750786,16.0322,16.0424,15.9864,16.0373,105690.2323
2008-02-08 15:30:00,31.53,31.66,31.51,31.57,89765.696318085,16.0424,16.1085,16.0322,16.0627,89765.6963
2008-02-08 15:40:00,31.58,31.58,31.41,31.47,151840.95750076073,16.0678,16.0678,15.9813,16.0118,151840.9575
2008-02-08 15:50:00,31.47,31.51,31.35,31.41,185211.48189471549,16.0118,16.0322,15.9508,15.9813,185211.4819
2008-02-11 09:30:00,31.44,31.48,31.24,31.24,30429.04959935085,15.9966,16.0169,15.8948,15.8948,30429.0496
2008-02-11 09:40:00,31.25,31.36,31.14,31.31,58626.63556141596,15.8999,15.9559,15.8439,15.9304,58626.6356
2008-02-11 09:50:00,31.31,31.36,31.16,31.33,57916.624404097776,15.9304,15.9559,15.8541,15.9406,57916.6244
2008-02-11 10:00:00,31.33,31.45,31.29,31.3,124251.95253068264,15.9406,16.0017,15.9203,15.9253,124251.9525
2008-02-11 10:10:00,31.3,31.38,31.27,31.3,111573.18186428644,15.9253,15.966,15.9101,15.9253,111573.1819
2008-02-11 10:20:00,31.3,31.49,31.3,31.49,59539.50704939649,15.9253,16.022,15.9253,16.022,59539.507
2008-02-11 10:30:00,31.46,31.55,31.39,31.44,84187.03722487067,16.0067,16.0525,15.9711,15.9966,84187.0372
2008-02-11 10:40:00,31.46,31.48,31.43,31.45,36109.13885789634,16.0067,16.0169,15.9915,16.0017,36109.1389
2008-02-11 10:50:00,31.45,31.65,31.45,31.65,52337.965310883454,16.0017,16.1034,16.0017,16.1034,52337.9653
2008-02-11 11:00:00,31.65,31.81,31.58,31.79,122324.7793893904,16.1034,16.1848,16.0678,16.1746,122324.7794
2008-02-11 11:10:00,31.8,31.81,31.7,31.76,131859.2149305203,16.1797,16.1848,16.1289,16.1594,131859.2149
2008-02-11 11:20:00,31.74,31.82,31.7,31.72,86519.93102748758,16.1492,16.1899,16.1289,16.139,86519.931
2008-02-11 11:30:00,31.72,31.82,31.64,31.78,78709.80829698752,16.139,16.1899,16.0983,16.1696,78709.8083
2008-02-11 11:40:00,31.78,31.82,31.77,31.82,61365.25002535754,16.1696,16.1899,16.1645,16.1899,61365.25
2008-02-11 11:50:00,31.82,31.89,31.78,31.79,70595.39507049396,16.1899,16.2255,16.1696,16.1746,70595.3951
2008-02-11 12:00:00,31.78,31.96,31.78,31.92,78608.37813165635,16.1696,16.2611,16.1696,16.2408,78608.3781
2008-02-11 12:10:00,31.92,32.0,31.9,31.93,99908.71285120194,16.2408,16.2815,16.2306,16.2459,99908.7129
2008-02-11 12:20:00,31.92,31.93,31.86,31.87,86519.93102748758,16.2408,16.2459,16.2103,16.2154,86519.931
2008-02-11 12:30:00,31.87,32.02,31.83,31.97,59640.93721472766,16.2154,16.2917,16.195,16.2662,59640.9372
2008-02-11 12:40:00,31.98,32.02,31.94,32.01,56699.46242012375,16.2713,16.2917,16.251,16.2866,56699.4624
2008-02-11 12:50:00,31.99,32.01,31.92,31.95,51425.09382290293,16.2764,16.2866,16.2408,16.2561,51425.0938
2008-02-11 13:00:00,31.96,32.02,31.89,31.89,47063.59671366264,16.2611,16.2917,16.2255,16.2255,47063.5967
2008-02-11 13:10:00,31.89,31.96,31.88,31.89,84085.60705953951,16.2255,16.2611,16.2204,16.2255,84085.6071
2008-02-11 13:20:00,31.89,32.01,31.85,32.0,111877.47236027996,16.2255,16.2866,16.2052,16.2815,111877.4724
2008-02-11 13:30:00,32.01,32.08,32.01,32.07,75666.90333705244,16.2866,16.3222,16.2866,16.3171,75666.9033
2008-02-11 13:40:00,32.07,32.1,32.02,32.1,117050.4107921696,16.3171,16.3324,16.2917,16.3324,117050.4108
2008-02-11 13:50:00,32.1,32.16,32.07,32.08,82767.0149102343,16.3324,16.3629,16.3171,16.3222,82767.0149
2008-02-11 14:00:00,32.07,32.1,32.02,32.05,55279.440105487374,16.3171,16.3324,16.2917,16.3069,55279.4401
2008-02-11 14:10:00,32.05,32.14,32.01,32.04,100923.01450451365,16.3069,16.3527,16.2866,16.3018,100923.0145
2008-02-11 14:20:00,32.04,32.07,31.97,32.04,64408.15498529263,16.3018,16.3171,16.2662,16.3018,64408.155
2008-02-11 14:30:00,32.05,32.06,31.83,31.86,82361.29424890963,16.3069,16.312,16.195,16.2103,82361.2942
2008-02-11 14:40:00,31.85,31.97,31.77,31.95,68262.50126787707,16.2052,16.2662,16.1645,16.2561,68262.5013
2008-02-11 14:50:00,31.95,32.01,31.9,31.99,74145.4508570849,16.2561,16.2866,16.2306,16.2764,74145.4509
2008-02-11 15:00:00,31.99,32.05,31.91,32.03,144132.26493559184,16.2764,16.3069,16.2357,16.2968,144132.2649
2008-02-11 15:10:00,32.03,32.1,31.99,32.03,65929.60746526017,16.2968,16.3324,16.2764,16.2968,65929.6075
2008-02-11 15:20:00,32.04,32.16,32.03,32.14,173242.7223856375,16.3018,16.3629,16.2968,16.3527,173242.7224
2008-02-11 15:30:00,32.15,32.18,32.07,32.1,237143.72654427428,16.3578,16.3731,16.3171,16.3324,237143.7265
2008-02-11 15:40:00,32.11,32.19,32.1,32.18,297596.1050816513,16.3375,16.3782,16.3324,16.3731,297596.1051
2008-02-11 15:50:00,32.18,32.22,32.14,32.2,449944.21340906783,16.3731,16.3934,16.3527,16.3833,449944.2134
2008-02-12 09:30:00,32.44,32.57,32.33,32.53,111674.6120296176,16.5054,16.5715,16.4494,16.5512,111674.612
2008-02-12 09:40:00,32.53,32.9,32.51,32.88,232883.65960036515,16.5512,16.7394,16.541,16.7292,232883.6596
2008-02-12 09:50:00,32.87,32.89,32.69,32.72,277614.3625114109,16.7241,16.7343,16.6326,16.6478,277614.3625
2008-02-12 10:00:00,32.72,32.82,32.68,32.77,159042.49923927375,16.6478,16.6987,16.6275,16.6733,159042.4992
2008-02-12 10:10:00,32.77,32.9,32.76,32.83,152855.2591540724,16.6733,16.7394,16.6682,16.7038,152855.2592
2008-02-12 10:20:00,32.83,33.03,32.82,32.9,178922.81164418298,16.7038,16.8056,16.6987,16.7394,178922.8116
2008-02-12 10:30:00,32.9,32.99,32.88,32.89,57916.624404097776,16.7394,16.7852,16.7292,16.7343,57916.6244
2008-02-12 10:40:00,32.88,32.91,32.83,32.91,55989.45126280556,16.7292,16.7445,16.7038,16.7445,55989.4513
2008-02-12 10:50:00,32.91,32.92,32.82,32.87,57105.18308144842,16.7445,16.7496,16.6987,16.7241,57105.1831
2008-02-12 11:00:00,32.86,32.88,32.82,32.85,70899.68556648747,16.7191,16.7292,16.6987,16.714,70899.6856
2008-02-12 11:10:00,32.85,32.95,32.84,32.95,83274.16573689015,16.714,16.7649,16.7089,16.7649,83274.1657
2008-02-12 11:20:00,32.96,32.98,32.82,32.85,90779.99797139667,16.7699,16.7801,16.6987,16.714,90779.998
2008-02-12 11:30:00,32.85,32.85,32.8,32.84,70088.24424383811,16.714,16.714,16.6885,16.7089,70088.2442
2008-02-12 11:40:00,32.84,32.85,32.81,32.84,58626.63556141596,16.7089,16.714,16.6936,16.7089,58626.6356
2008-02-12 11:50:00,32.84,32.86,32.81,32.84,83679.88639821483,16.7089,16.7191,16.6936,16.7089,83679.8864
2008-02-12 12:00:00,32.83,32.87,32.75,32.84,64306.724819961455,16.7038,16.7241,16.6631,16.7089,64306.7248
2008-02-12 12:10:00,32.84,32.84,32.81,32.83,73334.00953443554,16.7089,16.7089,16.6936,16.7038,73334.0095
2008-02-12 12:20:00,32.83,32.85,32.78,32.79,140987.9298103256,16.7038,16.714,16.6784,16.6834,140987.9298
2008-02-12 12:30:00,32.79,32.79,32.65,32.74,138756.46617303987,16.6834,16.6834,16.6122,16.658,138756.4662
2008-02-12 12:40:00,32.73,32.84,32.7,32.83,96054.36656861752,16.6529,16.7089,16.6377,16.7038,96054.3666
2008-02-12 12:50:00,32.82,32.87,32.79,32.87,84389.89755553301,16.6987,16.7241,16.6834,16.7241,84389.8976
2008-02-12 13:00:00,32.87,32.93,32.85,32.88,40064.91530581195,16.7241,16.7547,16.714,16.7292,40064.9153
2008-02-12 13:10:00,32.89,33.0,32.87,32.97,57206.61324677959,16.7343,16.7903,16.7241,16.775,57206.6132
2008-02-12 13:20:00,32.96,33.01,32.94,32.98,47976.46820164317,16.7699,16.7954,16.7598,16.7801,47976.4682
2008-02-12 13:30:00,32.97,32.98,32.93,32.94,39253.47398316259,16.775,16.7801,16.7547,16.7598,39253.474
2008-02-12 13:40:00,32.95,32.95,32.91,32.95,45339.28390303276,16.7649,16.7649,16.7445,16.7649,45339.2839
2008-02-12 13:50:00,32.95,32.99,32.91,32.99,76376.91449437062,16.7649,16.7852,16.7445,16.7852,76376.9145
2008-02-12 14:00:00,32.99,33.0,32.91,32.93,81448.4227609291,16.7852,16.7903,16.7445,16.7547,81448.4228
2008-02-12 14:10:00,32.94,32.98,32.8,32.8,117963.28228015012,16.7598,16.7801,16.6885,16.6885,117963.2823
2008-02-12 14:20:00,32.81,32.87,32.76,32.82,115934.67897352672,16.6936,16.7241,16.6682,16.6987,115934.679
2008-02-12 14:30:00,32.82,32.82,32.67,32.69,102444.4669844812,16.6987,16.6987,16.6224,16.6326,102444.467
2008-02-12 14:40:00,32.68,32.85,32.61,32.83,74145.4508570849,16.6275,16.714,16.5919,16.7038,74145.4509
2008-02-12 14:50:00,32.84,32.93,32.8,32.93,65726.74713459783,16.7089,16.7547,16.6885,16.7547,65726.7471
2008-02-12 15:00:00,32.92,32.93,32.72,32.72,142407.95212496197,16.7496,16.7547,16.6478,16.6478,142407.9521
2008-02-12 15:10:00,32.72,32.88,32.71,32.83,148189.47154883863,16.6478,16.7292,16.6427,16.7038,148189.4715
2008-02-12 15:20:00,32.83,32.85,32.54,32.68,201744.5988436961,16.7038,16.714,16.5562,16.6275,201744.5988
2008-02-12 15:30:00,32.68,32.74,32.66,32.73,339892.48402474896,16.6275,16.658,16.6173,16.6529,339892.484
2008-02-12 15:40:00,32.73,32.85,32.7,32.83,236027.9947256314,16.6529,16.714,16.6377,16.7038,236027.9947
2008-02-12 15:50:00,32.83,32.86,32.78,32.85,323055.07657977485,16.7038,16.7191,16.6784,16.714,323055.0766
2008-02-13 09:30:00,33.07,33.23,32.93,33.19,198904.55421442332,16.9515,17.0335,16.8797,17.013,198904.5542
2008-02-13 09:40:00,33.19,33.25,33.08,33.19,85302.76904351354,17.013,17.0437,16.9566,17.013,85302.769
2008-02-13 09:50:00,33.18,33.21,33.09,33.14,88649.96449944214,17.0079,17.0232,16.9617,16.9874,88649.9645
2008-02-13 10:00:00,33.13,33.21,33.04,33.09,120397.60624809818,16.9822,17.0232,16.9361,16.9617,120397.6062
2008-02-13 10:10:00,33.1,33.1,32.85,32.88,153463.84014605943,16.9669,16.9669,16.8387,16.8541,153463.8401
2008-02-13 10:20:00,32.88,32.89,32.69,32.75,177401.35916421545,16.8541,16.8592,16.7567,16.7874,177401.3592
2008-02-13 10:30:00,32.75,32.76,32.62,32.72,152348.1083274166,16.7874,16.7926,16.7208,16.7721,152348.1083
2008-02-13 10:40:00,32.71,32.76,32.67,32.7,106501.67359772796,16.7669,16.7926,16.7464,16.7618,106501.6736
2008-02-13 10:50:00,32.7,32.85,32.69,32.76,67552.49011055888,16.7618,16.8387,16.7567,16.7926,67552.4901
2008-02-13 11:00:00,32.76,32.8,32.71,32.78,54772.28927883152,16.7926,16.8131,16.7669,16.8028,54772.2893
2008-02-13 11:10:00,32.77,32.79,32.66,32.66,53859.417790851,16.7977,16.8079,16.7413,16.7413,53859.4178
2008-02-13 11:20:00,32.67,32.78,32.64,32.76,121716.1983974034,16.7464,16.8028,16.7311,16.7926,121716.1984
2008-02-13 11:30:00,32.77,32.8,32.7,32.72,104980.22111776042,16.7977,16.8131,16.7618,16.7721,104980.2211
2008-02-13 11:40:00,32.73,32.85,32.72,32.8,42397.809108428846,16.7772,16.8387,16.7721,16.8131,42397.8091
2008-02-13 11:50:00,32.81,32.84,32.69,32.82,41383.50745511715,16.8182,16.8336,16.7567,16.8233,41383.5075
2008-02-13 12:00:00,32.81,32.9,32.8,32.88,43006.39010041586,16.8182,16.8643,16.8131,16.8541,43006.3901
2008-02-13 12:10:00,32.88,32.95,32.86,32.93,57409.47357744193,16.8541,16.89,16.8438,16.8797,57409.4736
2008-02-13 12:20:00,32.93,32.95,32.9,32.94,46657.87605233797,16.8797,16.89,16.8643,16.8848,46657.8761
2008-02-13 12:30:00,32.95,33.01,32.95,32.98,57003.75291611726,16.89,16.9207,16.89,16.9053,57003.7529
2008-02-13 12:40:00,32.98,33.02,32.97,32.99,56699.46242012375,16.9053,16.9258,16.9002,16.9105,56699.4624
2008-02-13 12:50:00,33.0,33.05,32.98,33.04,50613.65250025358,16.9156,16.9412,16.9053,16.9361,50613.6525
2008-02-13 13:00:00,33.04,33.21,33.0,33.18,124556.24302667614,16.9361,17.0232,16.9156,17.0079,124556.243
2008-02-13 13:10:00,33.18,33.24,33.15,33.23,68059.64093721473,17.0079,17.0386,16.9925,17.0335,68059.6409
2008-02-13 13:20:00,33.23,33.29,33.2,33.2,144233.695100923,17.0335,17.0642,17.0181,17.0181,144233.6951
2008-02-13 13:30:00,33.19,33.21,33.17,33.2,96764.37772593569,17.013,17.0232,17.0027,17.0181,96764.3777
2008-02-13 13:40:00,33.21,33.21,33.16,33.18,55888.02109747439,17.0232,17.0232,16.9976,17.0079,55888.0211
2008-02-13 13:50:00,33.17,33.19,33.1,33.18,82462.7244142408,17.0027,17.013,16.9669,17.0079,82462.7244
2008-02-13 14:00:00,33.18,33.2,33.13,33.16,74754.03184907191,17.0079,17.0181,16.9822,16.9976,74754.0318
2008-02-13 14:10:00,33.16,33.18,33.05,33.13,69479.6632518511,16.9976,17.0079,16.9412,16.9822,69479.6633
2008-02-13 14:20:00,33.12,33.12,33.01,33.04,66436.75829191602,16.9771,16.9771,16.9207,16.9361,66436.7583
2008-02-13 14:30:00,33.05,33.07,33.03,33.05,60655.23886803936,16.9412,16.9515,16.931,16.9412,60655.2389
2008-02-13 14:40:00,33.05,33.07,33.0,33.0,77695.50664367584,16.9412,16.9515,16.9156,16.9156,77695.5066
2008-02-13 14:50:00,33.0,33.07,32.97,33.05,55583.73060148088,16.9156,16.9515,16.9002,16.9412,55583.7306
2008-02-13 15:00:00,33.05,33.14,33.02,33.04,148189.47154883863,16.9412,16.9874,16.9258,16.9361,148189.4715
2008-02-13 15:10:00,33.03,33.05,32.95,32.95,103763.0591337864,16.931,16.9412,16.89,16.89,103763.0591
2008-02-13 15:20:00,32.95,33.05,32.94,32.97,130946.34344253982,16.89,16.9412,16.8848,16.9002,130946.3434
2008-02-13 15:30:00,32.97,33.07,32.95,33.07,116746.12029617609,16.9002,16.9515,16.89,16.9515,116746.1203
2008-02-13 15:40:00,33.08,33.1,32.99,33.0,121006.1872400852,16.9566,16.9669,16.9105,16.9156,121006.1872
2008-02-13 15:50:00,33.0,33.03,32.95,32.98,146769.44923420224,16.9156,16.931,16.89,16.9053,146769.4492
2008-02-14 09:30:00,33.11,33.28,32.98,32.98,87737.0930114616,16.972,17.0591,16.9053,16.9053,87737.093
2008-02-14 09:40:00,32.99,33.16,32.91,33.02,77391.21614768232,16.9105,16.9976,16.8695,16.9258,77391.2161
2008-02-14 09:50:00,33.01,33.03,32.85,32.85,84998.47854752003,16.9207,16.931,16.8387,16.8387,84998.4785
2008-02-14 10:00:00,32.87,32.97,32.8,32.8,67045.33928390303,16.849,16.9002,16.8131,16.8131,67045.3393
2008-02-14 10:10:00,32.77,32.99,32.75,32.96,57308.04341211076,16.7977,16.9105,16.7874,16.8951,57308.0434
2008-02-14 10:20:00,32.97,32.97,32.72,32.73,107921.69591236432,16.9002,16.9002,16.7721,16.7772,107921.6959
2008-02-14 10:30:00,32.73,32.75,32.6,32.64,101430.1653311695,16.7772,16.7874,16.7106,16.7311,101430.1653
2008-02-14 10:40:00,32.63,32.71,32.51,32.54,81549.85292626027,16.7259,16.7669,16.6644,16.6798,81549.8529
2008-02-14 10:50:00,32.54,32.54,32.43,32.5,78912.66862764987,16.6798,16.6798,16.6234,16.6593,78912.6686
2008-02-14 11:00:00,32.5,32.62,32.49,32.55,66943.90911857186,16.6593,16.7208,16.6542,16.6849,66943.9091
2008-02-14 11:10:00,32.53,32.54,32.34,32.37,84795.61821685769,16.6747,16.6798,16.5773,16.5927,84795.6182
2008-02-14 11:20:00,32.37,32.42,32.33,32.37,67958.21077188356,16.5927,16.6183,16.5722,16.5927,67958.2108
2008-02-14 11:30:00,32.37,32.38,32.33,32.35,65523.88680393549,16.5927,16.5978,16.5722,16.5824,65523.8868
2008-02-14 11:40:00,32.36,32.38,32.29,32.33,81854.14342225378,16.5875,16.5978,16.5517,16.5722,81854.1434
2008-02-14 11:50:00,32.32,32.38,32.31,32.37,65523.88680393549,16.567,16.5978,16.5619,16.5927,65523.8868
2008-02-14 12:00:00,32.37,32.5,32.31,32.47,74754.03184907191,16.5927,16.6593,16.5619,16.6439,74754.0318
2008-02-14 12:10:00,32.48,32.55,32.45,32.51,46252.155391013286,16.649,16.6849,16.6337,16.6644,46252.1554
2008-02-14 12:20:00,32.51,32.53,32.41,32.51,37326.300841870376,16.6644,16.6747,16.6132,16.6644,37326.3008
2008-02-14 12:30:00,32.5,32.5,32.4,32.41,40267.77563647429,16.6593,16.6593,16.608,16.6132,40267.7756
2008-02-14 12:40:00,32.41,32.41,32.34,32.38,44122.12191905873,16.6132,16.6132,16.5773,16.5978,44122.1219
2008-02-14 12:50:00,32.38,32.43,32.29,32.31,64915.30581194847,16.5978,16.6234,16.5517,16.5619,64915.3058
2008-02-14 13:00:00,32.3,32.33,32.29,32.29,62582.41200933157,16.5568,16.5722,16.5517,16.5517,62582.412
2008-02-14 13:10:00,32.29,32.37,32.29,32.37,88142.81367278629,16.5517,16.5927,16.5517,16.5927,88142.8137
2008-02-14 13:20:00,32.36,32.37,32.29,32.35,51729.38431889644,16.5875,16.5927,16.5517,16.5824,51729.3843
2008-02-14 13:30:00,32.35,32.43,32.35,32.42,41383.50745511715,16.5824,16.6234,16.5824,16.6183,41383.5075
2008-02-14 13:40:00,32.42,32.42,32.34,32.35,33573.3847246171,16.6183,16.6183,16.5773,16.5824,33573.3847
2008-02-14 13:50:00,32.35,32.44,32.31,32.4,63901.00415863678,16.5824,16.6285,16.5619,16.608,63901.0042
2008-02-14 14:00:00,32.39,32.48,32.35,32.36,38949.18348716908,16.6029,16.649,16.5824,16.5875,38949.1835
2008-02-14 14:10:00,32.36,32.37,32.3,32.36,53352.26696419515,16.5875,16.5927,16.5568,16.5875,53352.267
2008-02-14 14:20:00,32.35,32.39,32.26,32.31,80839.84176894209,16.5824,16.6029,16.5363,16.5619,80839.8418
2008-02-14 14:30:00,32.3,32.32,32.2,32.25,100517.29384318896,16.5568,16.567,16.5055,16.5311,100517.2938
2008-02-14 14:40:00,32.24,32.25,32.05,32.1,95952.93640328634,16.526,16.5311,16.4286,16.4543,95952.9364
2008-02-14 14:50:00,32.12,32.15,32.07,32.12,87027.08185414343,16.4645,16.4799,16.4389,16.4645,87027.0819
2008-02-14 15:00:00,32.12,32.14,32.04,32.09,89562.83598742266,16.4645,16.4748,16.4235,16.4491,89562.836
2008-02-14 15:10:00,32.1,32.26,32.09,32.26,132670.6562531697,16.4543,16.5363,16.4491,16.5363,132670.6563
2008-02-14 15:20:00,32.28,32.28,31.95,31.99,391013.2873516584,16.5465,16.5465,16.3774,16.3979,391013.2874
2008-02-14 15:30:00,31.99,32.0,31.86,31.97,262704.12820772897,16.3979,16.403,16.3312,16.3876,262704.1282
2008-02-14 15:40:00,31.98,32.02,31.85,31.97,230855.05629374177,16.3927,16.4133,16.3261,16.3876,230855.0563
2008-02-14 15:50:00,31.97,32.02,31.91,31.97,330865.19931027485,16.3876,16.4133,16.3569,16.3876,330865.1993
2008-02-15 09:30:00,31.94,32.23,31.87,31.92,403996.3485140481,16.3722,16.5209,16.3364,16.362,403996.3485
2008-02-15 09:40:00,31.92,31.94,31.8,31.83,117861.85211481896,16.362,16.3722,16.3005,16.3159,117861.8521
2008-02-15 09:50:00,31.83,31.83,31.44,31.52,245055.27944010549,16.3159,16.3159,16.1159,16.157,245055.2794
2008-02-15 10:00:00,31.51,31.72,31.5,31.72,151739.52733542956,16.1518,16.2595,16.1467,16.2595,151739.5273
2008-02-15 10:10:00,31.71,31.9,31.71,31.8,116137.53930418906,16.2543,16.3517,16.2543,16.3005,116137.5393
2008-02-15 10:20:00,31.8,31.96,31.79,31.96,82259.86408357846,16.3005,16.3825,16.2954,16.3825,82259.8641
2008-02-15 10:30:00,31.95,32.12,31.95,32.01,112587.48351759811,16.3774,16.4645,16.3774,16.4081,112587.4835
2008-02-15 10:40:00,32.01,32.08,31.97,32.04,65118.16614261081,16.4081,16.444,16.3876,16.4235,65118.1661
2008-02-15 10:50:00,32.05,32.09,32.01,32.06,64408.15498529263,16.4286,16.4491,16.4081,16.4338,64408.155
2008-02-15 11:00:00,32.05,32.11,32.04,32.07,59032.35622274064,16.4286,16.4594,16.4235,16.4389,59032.3562
2008-02-15 11:10:00,32.06,32.16,32.05,32.05,51323.66365757176,16.4338,16.485,16.4286,16.4286,51323.6637
2008-02-15 11:20:00,32.06,32.07,32.03,32.07,52135.10498022112,16.4338,16.4389,16.4184,16.4389,52135.105
2008-02-15 11:30:00,32.07,32.08,31.95,31.96,34181.96571660412,16.4389,16.444,16.3774,16.3825,34181.9657
2008-02-15 11:40:00,31.96,31.97,31.92,31.96,36007.70869256517,16.3825,16.3876,16.362,16.3825,36007.7087
2008-02-15 11:50:00,31.96,32.0,31.82,31.91,62886.70250532508,16.3825,16.403,16.3107,16.3569,62886.7025
2008-02-15 12:00:00,31.93,32.04,31.93,31.99,64712.44548128614,16.3671,16.4235,16.3671,16.3979,64712.4455
2008-02-15 12:10:00,31.97,31.98,31.93,31.96,52540.825641545794,16.3876,16.3927,16.3671,16.3825,52540.8256
2008-02-15 12:20:00,31.96,32.01,31.74,31.75,43614.97109240288,16.3825,16.4081,16.2697,16.2749,43614.9711
2008-02-15 12:30:00,31.74,31.81,31.7,31.81,51425.09382290293,16.2697,16.3056,16.2492,16.3056,51425.0938
2008-02-15 12:40:00,31.81,31.85,31.79,31.85,22010.34587686378,16.3056,16.3261,16.2954,16.3261,22010.3459
2008-02-15 12:50:00,31.86,31.9,31.84,31.85,28907.597119383303,16.3312,16.3517,16.321,16.3261,28907.5971
2008-02-15 13:00:00,31.85,31.85,31.73,31.75,74754.03184907191,16.3261,16.3261,16.2646,16.2749,74754.0318
2008-02-15 13:10:00,31.75,31.83,31.74,31.81,38239.172329850895,16.2749,16.3159,16.2697,16.3056,38239.1723
2008-02-15 13:20:00,31.82,31.82,31.76,31.77,37427.73100720154,16.3107,16.3107,16.28,16.2851,37427.731
2008-02-15 13:30:00,31.77,31.79,31.71,31.77,41586.36778577949,16.2851,16.2954,16.2543,16.2851,41586.3678
2008-02-15 13:40:00,31.77,31.82,31.75,31.76,76376.91449437062,16.2851,16.3107,16.2749,16.28,76376.9145
2008-02-15 13:50:00,31.77,31.83,31.7,31.71,116543.25996551376,16.2851,16.3159,16.2492,16.2543,116543.26
2008-02-15 14:00:00,31.7,31.76,31.67,31.71,109443.14839233187,16.2492,16.28,16.2338,16.2543,109443.1484
2008-02-15 14:10:00,31.7,31.71,31.6,31.64,73435.4396997667,16.2492,16.2543,16.198,16.2185,73435.4397
2008-02-15 14:20:00,31.64,31.71,31.61,31.67,86418.5008621564,16.2185,16.2543,16.2031,16.2338,86418.5009
2008-02-15 14:30:00,31.67,31.72,31.6,31.65,81144.13226493559,16.2338,16.2595,16.198,16.2236,81144.1323
2008-02-15 14:40:00,31.66,31.67,31.59,31.6,91490.00912871488,16.2287,16.2338,16.1928,16.198,91490.0091
2008-02-15 14:50:00,31.6,31.7,31.6,31.68,86519.93102748758,16.198,16.2492,16.198,16.239,86519.931
2008-02-15 15:00:00,31.68,31.77,31.66,31.73,121006.1872400852,16.239,16.2851,16.2287,16.2646,121006.1872
2008-02-15 15:10:00,31.72,31.82,31.71,31.8,71001.11573181865,16.2595,16.3107,16.2543,16.3005,71001.1157
2008-02-15 15:20:00,31.81,31.85,31.77,31.81,79825.54011563039,16.3056,16.3261,16.2851,16.3056,79825.5401
2008-02-15 15:30:00,31.81,31.99,31.81,31.98,114413.22649355918,16.3056,16.3979,16.3056,16.3927,114413.2265
2008-02-15 15:40:00,31.97,32.08,31.91,32.08,227710.72116847552,16.3876,16.444,16.3569,16.444,227710.7212
2008-02-15 15:50:00,32.08,32.09,32.03,32.05,210771.8835581702,16.444,16.4491,16.4184,16.4286,210771.8836
2008-02-19 09:30:00,32.36,32.53,32.36,32.47,96764.37772593569,16.5875,16.6747,16.5875,16.6439,96764.3777
2008-02-19 09:40:00,32.48,32.69,32.41,32.69,85302.76904351354,16.649,16.7567,16.6132,16.7567,85302.769
2008-02-19 09:50:00,32.68,32.68,32.49,32.49,101024.44466984482,16.7516,16.7516,16.6542,16.6542,101024.4447
2008-02-19 10:00:00,32.49,32.53,32.46,32.49,86418.5008621564,16.6542,16.6747,16.6388,16.6542,86418.5009
2008-02-19 10:10:00,32.48,32.57,32.46,32.56,91591.43929404604,16.649,16.6952,16.6388,16.6901,91591.4393
2008-02-19 10:20:00,32.57,32.58,32.41,32.41,70291.10457450045,16.6952,16.7003,16.6132,16.6132,70291.1046
2008-02-19 10:30:00,32.42,32.42,32.29,32.36,65118.16614261081,16.6183,16.6183,16.5517,16.5875,65118.1661
2008-02-19 10:40:00,32.36,32.48,32.26,32.26,58119.48473476012,16.5875,16.649,16.5363,16.5363,58119.4847
2008-02-19 10:50:00,32.26,32.42,32.25,32.39,40673.49629779896,16.5363,16.6183,16.5311,16.6029,40673.4963
2008-02-19 11:00:00,32.39,32.42,32.29,32.37,47165.02687899381,16.6029,16.6183,16.5517,16.5927,47165.0269
2008-02-19 11:10:00,32.37,32.37,32.21,32.28,60553.808702708186,16.5927,16.5927,16.5106,16.5465,60553.8087
2008-02-19 11:20:00,32.29,32.45,32.27,32.43,63292.423166649765,16.5517,16.6337,16.5414,16.6234,63292.4232
2008-02-19 11:30:00,32.42,32.56,32.4,32.48,65523.88680393549,16.6183,16.6901,16.608,16.649,65523.8868
2008-02-19 11:40:00,32.48,32.5,32.42,32.43,39354.90414849376,16.649,16.6593,16.6183,16.6234,39354.9041
2008-02-19 11:50:00,32.41,32.52,32.41,32.51,33471.95455928593,16.6132,16.6695,16.6132,16.6644,33471.9546
2008-02-19 12:00:00,32.52,32.52,32.43,32.43,55786.59093214322,16.6695,16.6695,16.6234,16.6234,55786.5909
2008-02-19 12:10:00,32.44,32.51,32.42,32.5,52033.67481488995,16.6285,16.6644,16.6183,16.6593,52033.6748
2008-02-19 12:20:00,32.51,32.51,32.4,32.47,53555.12729485749,16.6644,16.6644,16.608,16.6439,53555.1273
2008-02-19 12:30:00,32.46,32.46,32.36,32.37,32964.803732630084,16.6388,16.6388,16.5875,16.5927,32964.8037
2008-02-19 12:40:00,32.36,32.42,32.36,32.38,28704.73678872097,16.5875,16.6183,16.5875,16.5978,28704.7368
2008-02-19 12:50:00,32.39,32.44,32.31,32.35,38847.75332183792,16.6029,16.6285,16.5619,16.5824,38847.7533
2008-02-19 13:00:00,32.35,32.46,32.35,32.43,79318.38928897455,16.5824,16.6388,16.5824,16.6234,79318.3893
2008-02-19 13:10:00,32.43,32.5,32.4,32.48,42296.37894309768,16.6234,16.6593,16.608,16.649,42296.3789
2008-02-19 13:20:00,32.48,32.49,32.41,32.41,60046.65787605234,16.649,16.6542,16.6132,16.6132,60046.6579
2008-02-19 13:30:00,32.41,32.47,32.41,32.43,26980.423978091083,16.6132,16.6439,16.6132,16.6234,26980.424
2008-02-19 13:40:00,32.44,32.44,32.34,32.35,43919.26158839639,16.6285,16.6285,16.5773,16.5824,43919.2616
2008-02-19 13:50:00,32.36,32.42,32.34,32.34,31443.35125266254,16.5875,16.6183,16.5773,16.5773,31443.3513
2008-02-19 14:00:00,32.34,32.37,32.29,32.32,47266.45704432498,16.5773,16.5927,16.5517,16.567,47266.457
2008-02-19 14:10:00,32.33,32.39,32.32,32.38,46455.01572167563,16.5722,16.6029,16.567,16.5978,46455.0157
2008-02-19 14:20:00,32.38,32.43,32.37,32.38,60655.23886803936,16.5978,16.6234,16.5927,16.5978,60655.2389
2008-02-19 14:30:00,32.38,32.41,32.29,32.31,74652.60168374075,16.5978,16.6132,16.5517,16.5619,74652.6017
2008-02-19 14:40:00,32.31,32.33,32.14,32.16,77492.6463130135,16.5619,16.5722,16.4748,16.485,77492.6463
2008-02-19 14:50:00,32.16,32.17,32.03,32.03,98894.41119789024,16.485,16.4901,16.4184,16.4184,98894.4112
2008-02-19 15:00:00,32.02,32.07,31.98,32.04,91997.15995537072,16.4133,16.4389,16.3927,16.4235,91997.16
2008-02-19 15:10:00,32.04,32.05,31.96,32.02,75971.19383304595,16.4235,16.4286,16.3825,16.4133,75971.1938
2008-02-19 15:20:00,32.03,32.08,31.94,32.01,107515.97525103966,16.4184,16.444,16.3722,16.4081,107515.9753
2008-02-19 15:30:00,32.02,32.19,31.96,32.18,152956.68931940358,16.4133,16.5004,16.3825,16.4953,152956.6893
2008-02-19 15:40:00,32.18,32.27,32.1,32.1,224059.2352165534,16.4953,16.5414,16.4543,16.4543,224059.2352
2008-02-19 15:50:00,32.1,32.14,32.02,32.12,179835.6831321635,16.4543,16.4748,16.4133,16.4645,179835.6831
2008-02-20 09:30:00,31.94,32.11,31.75,32.1,52743.685972208135,16.3722,16.4594,16.2749,16.4543,52743.686
2008-02-20 09:40:00,32.09,32.13,31.97,32.03,59945.22771072117,16.4491,16.4696,16.3876,16.4184,59945.2277
2008-02-20 09:50:00,32.02,32.23,32.0,32.03,67045.33928390303,16.4133,16.5209,16.403,16.4184,67045.3393
2008-02-20 10:00:00,32.03,32.1,32.0,32.04,57713.76407343544,16.4184,16.4543,16.403,16.4235,57713.7641
2008-02-20 10:10:00,32.03,32.26,32.01,32.26,58728.06572674713,16.4184,16.5363,16.4081,16.5363,58728.0657
2008-02-20 10:20:00,32.25,32.26,32.08,32.13,44933.563241708085,16.5311,16.5363,16.444,16.4696,44933.5632
2008-02-20 10:30:00,32.13,32.19,32.07,32.12,59438.07688406532,16.4696,16.5004,16.4389,16.4645,59438.0769
2008-02-20 10:40:00,32.12,32.18,32.08,32.12,47469.31737498733,16.4645,16.4953,16.444,16.4645,47469.3174
2008-02-20 10:50:00,32.13,32.14,32.05,32.09,62582.41200933157,16.4696,16.4748,16.4286,16.4491,62582.412
2008-02-20 11:00:00,32.09,32.17,32.08,32.1,92098.59012070188,16.4491,16.4901,16.444,16.4543,92098.5901
2008-02-20 11:10:00,32.1,32.23,32.1,32.21,48483.61902829901,16.4543,16.5209,16.4543,16.5106,48483.619
2008-02-20 11:20:00,32.21,32.22,32.15,32.16,30226.189268688508,16.5106,16.5158,16.4799,16.485,30226.1893
2008-02-20 11:30:00,32.14,32.14,32.03,32.08,44020.69175372756,16.4748,16.4748,16.4184,16.444,44020.6918
2008-02-20 11:40:00,32.08,32.1,32.03,32.1,30530.47976468201,16.444,16.4543,16.4184,16.4543,30530.4798
2008-02-20 11:50:00,32.1,32.11,32.04,32.04,45643.57439902627,16.4543,16.4594,16.4235,16.4235,45643.5744
2008-02-20 12:00:00,32.03,32.16,31.96,32.15,115123.23765087736,16.4184,16.485,16.3825,16.4799,115123.2377
2008-02-20 12:10:00,32.15,32.28,32.08,32.24,91490.00912871488,16.4799,16.5465,16.444,16.526,91490.0091
2008-02-20 12:20:00,32.24,32.39,32.22,32.23,71305.40622781216,16.526,16.6029,16.5158,16.5209,71305.4062
2008-02-20 12:30:00,32.22,32.35,32.21,32.28,61973.83101734456,16.5158,16.5824,16.5106,16.5465,61973.831
2008-02-20 12:40:00,32.28,32.3,32.25,32.28,29516.17811137032,16.5465,16.5568,16.5311,16.5465,29516.1781
2008-02-20 12:50:00,32.28,32.32,32.23,32.24,23937.519018156,16.5465,16.567,16.5209,16.526,23937.519
2008-02-20 13:00:00,32.24,32.46,32.23,32.38,76478.34465970179,16.526,16.6388,16.5209,16.5978,76478.3447
2008-02-20 13:10:00,32.38,32.43,32.27,32.28,48585.04919363018,16.5978,16.6234,16.5414,16.5465,48585.0492
2008-02-20 13:20:00,32.27,32.27,32.09,32.1,69783.95374784461,16.5414,16.5414,16.4491,16.4543,69783.9537
2008-02-20 13:30:00,32.1,32.12,32.03,32.07,121513.33806674104,16.4543,16.4645,16.4184,16.4389,121513.3381
2008-02-20 13:40:00,32.08,32.17,32.08,32.13,129019.1703012476,16.444,16.4901,16.444,16.4696,129019.1703
2008-02-20 13:50:00,32.13,32.2,32.09,32.12,85911.35003550055,16.4696,16.5055,16.4491,16.4645,85911.35
2008-02-20 14:00:00,32.11,32.25,32.02,32.15,127497.71782128004,16.4594,16.5311,16.4133,16.4799,127497.7178
2008-02-20 14:10:00,32.15,32.18,32.06,32.08,132366.3657571762,16.4799,16.4953,16.4338,16.444,132366.3658
2008-02-20 14:20:00,32.08,32.11,32.0,32.09,75666.90333705244,16.444,16.4594,16.403,16.4491,75666.9033
2008-02-20 14:30:00,32.07,32.15,32.01,32.09,100517.29384318896,16.4389,16.4799,16.4081,16.4491,100517.2938
2008-02-20 14:40:00,32.08,32.3,32.02,32.29,92910.03144335124,16.444,16.5568,16.4133,16.5517,92910.0314
2008-02-20 14:50:00,32.3,32.41,32.25,32.3,63292.423166649765,16.5568,16.6132,16.5311,16.5568,63292.4232
2008-02-20 15:00:00,32.31,32.33,32.24,32.29,50207.9318389289,16.5619,16.5722,16.526,16.5517,50207.9318
2008-02-20 15:10:00,32.29,32.35,32.2,32.2,91287.14879805254,16.5517,16.5824,16.5055,16.5055,91287.1488
2008-02-20 15:20:00,32.21,32.29,32.17,32.2,90475.70747540318,16.5106,16.5517,16.4901,16.5055,90475.7075
2008-02-20 15:30:00,32.2,32.32,32.16,32.3,77898.36697433816,16.5055,16.567,16.485,16.5568,77898.367
2008-02-20 15:40:00,32.31,32.38,32.1,32.24,231057.9166244041,16.5619,16.5978,16.4543,16.526,231057.9166
2008-02-20 15:50:00,32.23,32.36,32.23,32.32,209351.8612435338,16.5209,16.5875,16.5209,16.567,209351.8612
2008-02-21 09:30:00,32.2,32.31,32.13,32.27,134496.39922913074,16.5055,16.5619,16.4696,16.5414,134496.3992
2008-02-21 09:40:00,32.27,32.5,32.27,32.39,102038.7463231565,16.5414,16.6593,16.5414,16.6029,102038.7463
2008-02-21 09:50:00,32.39,32.51,32.37,32.5,89562.83598742266,16.6029,16.6644,16.5927,16.6593,89562.836
2008-02-21 10:00:00,32.49,32.5,32.32,32.33,134699.25955979308,16.6542,16.6593,16.567,16.5722,134699.2596
2008-02-21 10:10:00,32.34,32.52,32.31,32.5,82767.0149102343,16.5773,16.6695,16.5619,16.6593,82767.0149
2008-02-21 10:20:00,32.49,32.51,32.43,32.47,164519.72816715692,16.6542,16.6644,16.6234,16.6439,164519.7282
2008-02-21 10:30:00,32.47,32.59,32.45,32.53,125164.82401866314,16.6439,16.7054,16.6337,16.6747,125164.824
2008-02-21 10:40:00,32.53,32.58,32.5,32.58,118166.14261081246,16.6747,16.7003,16.6593,16.7003,118166.1426
2008-02-21 10:50:00,32.58,32.59,32.32,32.33,141697.94096764378,16.7003,16.7054,16.567,16.5722,141697.941
2008-02-21 11:00:00,32.32,32.37,32.29,32.32,83984.17689420834,16.567,16.5927,16.5517,16.567,83984.1769
2008-02-21 11:10:00,32.32,32.32,32.2,32.28,99300.13185921492,16.567,16.567,16.5055,16.5465,99300.1319
2008-02-21 11:20:00,32.28,32.29,32.16,32.25,281367.2786286641,16.5465,16.5517,16.485,16.5311,281367.2786
2008-02-21 11:30:00,32.25,32.39,32.25,32.31,48483.61902829901,16.5311,16.6029,16.5311,16.5619,48483.619
2008-02-21 11:40:00,32.31,32.48,32.29,32.47,81955.57358758495,16.5619,16.649,16.5517,16.6439,81955.5736
2008-02-21 11:50:00,32.47,32.53,32.41,32.47,130946.34344253982,16.6439,16.6747,16.6132,16.6439,130946.3434
2008-02-21 12:00:00,32.47,32.49,32.34,32.35,66031.03763059134,16.6439,16.6542,16.5773,16.5824,66031.0376
2008-02-21 12:10:00,32.34,32.38,32.27,32.34,147479.46039152044,16.5773,16.5978,16.5414,16.5773,147479.4604
2008-02-21 12:20:00,32.35,32.38,32.26,32.33,54772.28927883152,16.5824,16.5978,16.5363,16.5722,54772.2893
2008-02-21 12:30:00,32.35,32.39,32.26,32.36,113297.49467491632,16.5824,16.6029,16.5363,16.5875,113297.4947
2008-02-21 12:40:00,32.36,32.4,32.29,32.29,40369.20580180546,16.5875,16.608,16.5517,16.5517,40369.2058
2008-02-21 12:50:00,32.28,32.39,32.27,32.34,50207.9318389289,16.5465,16.6029,16.5414,16.5773,50207.9318
2008-02-21 13:00:00,32.34,32.36,32.22,32.27,59640.93721472766,16.5773,16.5875,16.5158,16.5414,59640.9372
2008-02-21 13:10:00,32.28,32.28,32.16,32.22,91490.00912871488,16.5465,16.5465,16.485,16.5158,91490.0091
2008-02-21 13:20:00,32.23,32.25,32.17,32.25,49802.21117760422,16.5209,16.5311,16.4901,16.5311,49802.2112
2008-02-21 13:30:00,32.26,32.26,32.11,32.12,66842.47895324069,16.5363,16.5363,16.4594,16.4645,66842.479
2008-02-21 13:40:00,32.11,32.17,32.07,32.11,52946.54630287048,16.4594,16.4901,16.4389,16.4594,52946.5463
2008-02-21 13:50:00,32.11,32.23,32.09,32.2,57206.61324677959,16.4594,16.5209,16.4491,16.5055,57206.6132
2008-02-21 14:00:00,32.2,32.29,32.19,32.27,68566.79176387057,16.5055,16.5517,16.5004,16.5414,68566.7918
2008-02-21 14:10:00,32.26,32.28,32.18,32.22,74044.02069175373,16.5363,16.5465,16.4953,16.5158,74044.0207
2008-02-21 14:20:00,32.23,32.31,32.2,32.25,64408.15498529263,16.5209,16.5619,16.5055,16.5311,64408.155
2008-02-21 14:30:00,32.25,32.34,32.21,32.3,80434.12110761741,16.5311,16.5773,16.5106,16.5568,80434.1211
2008-02-21 14:40:00,32.29,32.32,32.18,32.2,74551.17151840958,16.5517,16.567,16.4953,16.5055,74551.1715
2008-02-21 14:50:00,32.2,32.34,32.17,32.33,159853.9405619231,16.5055,16.5773,16.4901,16.5722,159853.9406
2008-02-21 15:00:00,32.34,32.34,32.08,32.17,252155.39101328736,16.5773,16.5773,16.444,16.4901,252155.391
2008-02-21 15:10:00,32.16,32.2,32.1,32.15,123136.22071203977,16.485,16.5055,16.4543,16.4799,123136.2207
2008-02-21 15:20:00,32.14,32.28,32.08,32.19,197078.8112384623,16.4748,16.5465,16.444,16.5004,197078.8112
2008-02-21 15:30:00,32.18,32.27,32.09,32.09,118369.0029414748,16.4953,16.5414,16.4491,16.4491,118369.0029
2008-02-21 15:40:00,32.09,32.19,32.07,32.14,186124.353382696,16.4491,16.5004,16.4389,16.4748,186124.3534
2008-02-21 15:50:00,32.13,32.15,32.01,32.07,269499.9492849173,16.4696,16.4799,16.4081,16.4389,269499.9493
2008-02-22 09:30:00,32.04,32.12,31.94,32.03,127802.00831727356,16.4235,16.4645,16.3722,16.4184,127802.0083
2008-02-22 09:40:00,32.04,32.05,31.83,31.84,107414.5450857085,16.4235,16.4286,16.3159,16.321,107414.5451
2008-02-22 09:50:00,31.84,31.87,31.63,31.72,238563.74885891064,16.321,16.3364,16.2133,16.2595,238563.7489
2008-02-22 10:00:00,31.73,31.73,31.55,31.58,130844.91327720865,16.2646,16.2646,16.1723,16.1877,130844.9133
2008-02-22 10:10:00,31.58,31.76,31.48,31.76,144335.12526625418,16.1877,16.28,16.1365,16.28,144335.1253
2008-02-22 10:20:00,31.76,31.76,31.58,31.65,50410.79216959124,16.28,16.28,16.1877,16.2236,50410.7922
2008-02-22 10:30:00,31.66,31.66,31.44,31.49,136626.43270108532,16.2287,16.2287,16.1159,16.1416,136626.4327
2008-02-22 10:40:00,31.46,31.62,31.38,31.59,128106.29881326709,16.1262,16.2082,16.0852,16.1928,128106.2988
2008-02-22 10:50:00,31.58,31.58,31.43,31.45,68363.93143320824,16.1877,16.1877,16.1108,16.1211,68363.9314
2008-02-22 11:00:00,31.46,31.54,31.42,31.45,69783.95374784461,16.1262,16.1672,16.1057,16.1211,69783.9537
2008-02-22 11:10:00,31.44,31.52,31.37,31.48,68769.65209453291,16.1159,16.157,16.0801,16.1365,68769.6521
2008-02-22 11:20:00,31.48,31.53,31.42,31.48,53859.417790851,16.1365,16.1621,16.1057,16.1365,53859.4178
2008-02-22 11:30:00,31.49,31.59,31.49,31.56,72623.99837711736,16.1416,16.1928,16.1416,16.1775,72623.9984
2008-02-22 11:40:00,31.56,31.56,31.45,31.49,53960.847956182166,16.1775,16.1775,16.1211,16.1416,53960.848
2008-02-22 11:50:00,31.48,31.58,31.46,31.48,45542.1442336951,16.1365,16.1877,16.1262,16.1365,45542.1442
2008-02-22 12:00:00,31.47,31.55,31.46,31.55,127193.42732528654,16.1313,16.1723,16.1262,16.1723,127193.4273
2008-02-22 12:10:00,31.54,31.54,31.38,31.39,135713.56121310478,16.1672,16.1672,16.0852,16.0903,135713.5612
2008-02-22 12:20:00,31.4,31.46,31.39,31.44,39659.19464448728,16.0954,16.1262,16.0903,16.1159,39659.1946
2008-02-22 12:30:00,31.44,31.49,31.39,31.47,48787.909524292525,16.1159,16.1416,16.0903,16.1313,48787.9095
2008-02-22 12:40:00,31.47,31.53,31.43,31.46,45745.00456435744,16.1313,16.1621,16.1108,16.1262,45745.0046
2008-02-22 12:50:00,31.46,31.48,31.36,31.41,98691.55086722792,16.1262,16.1365,16.0749,16.1006,98691.5509
2008-02-22 13:00:00,31.4,31.41,31.31,31.39,103864.48929911756,16.0954,16.1006,16.0493,16.0903,103864.4893
2008-02-22 13:10:00,31.39,31.51,31.37,31.48,52337.965310883454,16.0903,16.1518,16.0801,16.1365,52337.9653
2008-02-22 13:20:00,31.47,31.52,31.38,31.38,42803.52976975353,16.1313,16.157,16.0852,16.0852,42803.5298
2008-02-22 13:30:00,31.37,31.39,31.31,31.38,48077.89836697434,16.0801,16.0903,16.0493,16.0852,48077.8984
2008-02-22 13:40:00,31.37,31.47,31.35,31.46,44527.8425803834,16.0801,16.1313,16.0698,16.1262,44527.8426
2008-02-22 13:50:00,31.46,31.49,31.39,31.41,54467.99878283802,16.1262,16.1416,16.0903,16.1006,54467.9988
2008-02-22 14:00:00,31.42,31.44,31.35,31.39,55583.73060148088,16.1057,16.1159,16.0698,16.0903,55583.7306
2008-02-22 14:10:00,31.39,31.39,31.31,31.39,70088.24424383811,16.0903,16.0903,16.0493,16.0903,70088.2442
2008-02-22 14:20:00,31.38,31.39,31.31,31.34,48382.18886296784,16.0852,16.0903,16.0493,16.0647,48382.1889
2008-02-22 14:30:00,31.32,31.34,31.3,31.3,79521.24961963687,16.0544,16.0647,16.0442,16.0442,79521.2496
2008-02-22 14:40:00,31.31,31.38,31.3,31.36,88548.53433411097,16.0493,16.0852,16.0442,16.0749,88548.5343
2008-02-22 14:50:00,31.36,31.42,31.31,31.39,51222.23349224059,16.0749,16.1057,16.0493,16.0903,51222.2335
2008-02-22 15:00:00,31.39,31.47,31.38,31.43,67552.49011055888,16.0903,16.1313,16.0852,16.1108,67552.4901
2008-02-22 15:10:00,31.42,31.43,31.3,31.31,83274.16573689015,16.1057,16.1108,16.0442,16.0493,83274.1657
2008-02-22 15:20:00,31.31,31.52,31.28,31.52,146262.2984075464,16.0493,16.157,16.0339,16.157,146262.2984
2008-02-22 15:30:00,31.52,31.88,31.47,31.83,284917.3344152551,16.157,16.3415,16.1313,16.3159,284917.3344
2008-02-22 15:40:00,31.83,31.93,31.75,31.86,174967.03519626736,16.3159,16.3671,16.2749,16.3312,174967.0352
2008-02-22 15:50:00,31.87,32.0,31.79,31.99,295466.0716096967,16.3364,16.403,16.2954,16.3979,295466.0716
2008-02-25 09:30:00,31.92,32.27,31.92,31.93,65929.60746526017,16.362,16.5414,16.362,16.3671,65929.6075
2008-02-25 09:40:00,31.92,32.03,31.71,31.98,41282.07728978599,16.362,16.4184,16.2543,16.3927,41282.0773
2008-02-25 09:50:00,31.97,31.98,31.73,31.87,107921.69591236432,16.3876,16.3927,16.2646,16.3364,107921.6959
2008-02-25 10:00:00,31.86,32.09,31.86,32.02,183182.8785880921,16.3312,16.4491,16.3312,16.4133,183182.8786
2008-02-25 10:10:00,32.03,32.2,32.03,32.09,127396.28765594888,16.4184,16.5055,16.4184,16.4491,127396.2877
2008-02-25 10:20:00,32.07,32.25,32.06,32.23,42702.09960442236,16.4389,16.5311,16.4338,16.5209,42702.0996
2008-02-25 10:30:00,32.23,32.25,32.14,32.14,41079.216959123645,16.5209,16.5311,16.4748,16.4748,41079.217
2008-02-25 10:40:00,32.14,32.2,32.1,32.2,84491.32772086418,16.4748,16.5055,16.4543,16.5055,84491.3277
2008-02-25 10:50:00,32.19,32.21,32.13,32.15,70291.10457450045,16.5004,16.5106,16.4696,16.4799,70291.1046
2008-02-25 11:00:00,32.15,32.18,32.11,32.12,59843.79754539,16.4799,16.4953,16.4594,16.4645,59843.7975
2008-02-25 11:10:00,32.12,32.21,32.08,32.15,89867.12648341617,16.4645,16.5106,16.444,16.4799,89867.1265
2008-02-25 11:20:00,32.15,32.2,32.13,32.17,50410.79216959124,16.4799,16.5055,16.4696,16.4901,50410.7922
2008-02-25 11:30:00,32.16,32.16,32.09,32.13,115630.3884775332,16.485,16.485,16.4491,16.4696,115630.3885
2008-02-25 11:40:00,32.13,32.2,32.13,32.16,90577.13764073436,16.4696,16.5055,16.4696,16.485,90577.1376
2008-02-25 11:50:00,32.14,32.18,32.1,32.13,55786.59093214322,16.4748,16.4953,16.4543,16.4696,55786.5909
2008-02-25 12:00:00,32.14,32.14,32.1,32.12,56496.602089461405,16.4748,16.4748,16.4543,16.4645,56496.6021
2008-02-25 12:10:00,32.11,32.15,32.06,32.08,49497.92068161071,16.4594,16.4799,16.4338,16.444,49497.9207
2008-02-25 12:20:00,32.08,32.12,32.05,32.1,46150.72522568212,16.444,16.4645,16.4286,16.4543,46150.7252
2008-02-25 12:30:00,32.12,32.16,32.09,32.16,35297.69753524698,16.4645,16.485,16.4491,16.485,35297.6975
2008-02-25 12:40:00,32.17,32.26,32.15,32.25,40470.63596713663,16.4901,16.5363,16.4799,16.5311,40470.636
2008-02-25 12:50:00,32.25,32.25,32.16,32.19,27386.14463941576,16.5311,16.5311,16.485,16.5004,27386.1446
2008-02-25 13:00:00,32.19,32.24,32.14,32.22,36007.70869256517,16.5004,16.526,16.4748,16.5158,36007.7087
2008-02-25 13:10:00,32.21,32.25,32.17,32.17,61568.11035601988,16.5106,16.5311,16.4901,16.4901,61568.1104
2008-02-25 13:20:00,32.18,32.2,32.14,32.15,39152.04381783142,16.4953,16.5055,16.4748,16.4799,39152.0438
2008-02-25 13:30:00,32.15,32.19,32.07,32.15,70798.2554011563,16.4799,16.5004,16.4389,16.4799,70798.2554
2008-02-25 13:40:00,32.14,32.2,32.12,32.14,52033.67481488995,16.4748,16.5055,16.4645,16.4748,52033.6748
2008-02-25 13:50:00,32.14,32.23,32.14,32.18,49193.6301856172,16.4748,16.5209,16.4748,16.4953,49193.6302
2008-02-25 14:00:00,32.19,32.22,32.14,32.16,88548.53433411097,16.5004,16.5158,16.4748,16.485,88548.5343
2008-02-25 14:10:00,32.16,32.25,32.15,32.2,58423.77523075363,16.485,16.5311,16.4799,16.5055,58423.7752
2008-02-25 14:20:00,32.21,32.48,32.14,32.48,196571.6604118065,16.5106,16.649,16.4748,16.649,196571.6604
2008-02-25 14:30:00,32.48,32.51,32.33,32.35,116441.82980018258,16.649,16.6644,16.5722,16.5824,116441.8298
2008-02-25 14:40:00,32.33,32.36,32.16,32.24,112587.48351759811,16.5722,16.5875,16.485,16.526,112587.4835
2008-02-25 14:50:00,32.25,32.32,32.16,32.29,135713.56121310478,16.5311,16.567,16.485,16.5517,135713.5612
2008-02-25 15:00:00,32.28,32.43,32.27,32.36,115326.09798153971,16.5465,16.6234,16.5414,16.5875,115326.098
2008-02-25 15:10:00,32.35,32.43,32.25,32.39,111370.3215336241,16.5824,16.6234,16.5311,16.6029,111370.3215
2008-02-25 15:20:00,32.38,32.53,32.38,32.52,120397.60624809818,16.5978,16.6747,16.5978,16.6695,120397.6062
2008-02-25 15:30:00,32.51,32.7,32.45,32.64,180444.26412415053,16.6644,16.7618,16.6337,16.7311,180444.2641
2008-02-25 15:40:00,32.63,32.76,32.63,32.73,176691.34800689726,16.7259,16.7926,16.7259,16.7772,176691.348
2008-02-25 15:50:00,32.73,32.74,32.64,32.68,190181.5599959428,16.7772,16.7823,16.7311,16.7516,190181.56
2008-02-26 09:30:00,32.51,32.53,32.36,32.37,557764.479156101,16.6644,16.6747,16.5875,16.5927,557764.4792
2008-02-26 09:40:00,32.36,32.59,32.36,32.41,66538.18845724719,16.5875,16.7054,16.5875,16.6132,66538.1885
2008-02-26 09:50:00,32.4,32.48,32.34,32.48,97474.38888325388,16.608,16.649,16.5773,16.649,97474.3889
2008-02-26 10:00:00,32.47,32.58,32.31,32.52,99198.70169388376,16.6439,16.7003,16.5619,16.6695,99198.7017
2008-02-26 10:10:00,32.51,32.59,32.45,32.51,68769.65209453291,16.6644,16.7054,16.6337,16.6644,68769.6521
2008-02-26 10:20:00,32.5,32.5,32.27,32.36,82259.86408357846,16.6593,16.6593,16.5414,16.5875,82259.8641
2008-02-26 10:30:00,32.36,32.4,32.24,32.29,136423.57237042295,16.5875,16.608,16.526,16.5517,136423.5724
2008-02-26 10:40:00,32.29,32.4,32.15,32.39,108023.1260776955,16.5517,16.608,16.4799,16.6029,108023.1261
2008-02-26 10:50:00,32.39,32.6,32.36,32.37,113703.215336241,16.6029,16.7106,16.5875,16.5927,113703.2153
2008-02-26 11:00:00,32.37,32.56,32.36,32.47,63190.9930013186,16.5927,16.6901,16.5875,16.6439,63190.993
2008-02-26 11:10:00,32.47,32.54,32.38,32.48,77594.07647834466,16.6439,16.6798,16.5978,16.649,77594.0765
2008-02-26 11:20:00,32.5,32.56,32.43,32.53,90678.56780606552,16.6593,16.6901,16.6234,16.6747,90678.5678
2008-02-26 11:30:00,32.53,32.56,32.51,32.51,64002.43432396795,16.6747,16.6901,16.6644,16.6644,64002.4343
2008-02-26 11:40:00,32.51,32.61,32.47,32.61,59133.78638807181,16.6644,16.7157,16.6439,16.7157,59133.7864
2008-02-26 11:50:00,32.61,32.61,32.51,32.55,65016.73597727964,16.7157,16.7157,16.6644,16.6849,65016.736
2008-02-26 12:00:00,32.55,32.56,32.51,32.52,63799.57399330561,16.6849,16.6901,16.6644,16.6695,63799.574
2008-02-26 12:10:00,32.52,32.58,32.48,32.56,96561.51739527336,16.6695,16.7003,16.649,16.6901,96561.5174
2008-02-26 12:20:00,32.56,32.71,32.56,32.62,81651.28309159144,16.6901,16.7669,16.6901,16.7208,81651.2831
2008-02-26 12:30:00,32.62,32.64,32.56,32.61,76681.20499036413,16.7208,16.7311,16.6901,16.7157,76681.205
2008-02-26 12:40:00,32.62,32.65,32.51,32.53,69276.80292118876,16.7208,16.7362,16.6644,16.6747,69276.8029
2008-02-26 12:50:00,32.53,32.62,32.51,32.59,88751.39466477331,16.6747,16.7208,16.6644,16.7054,88751.3947
2008-02-26 13:00:00,32.61,32.63,32.51,32.56,98184.40004057209,16.7157,16.7259,16.6644,16.6901,98184.4
2008-02-26 13:10:00,32.55,32.61,32.53,32.59,44324.98224972107,16.6849,16.7157,16.6747,16.7054,44324.9822
2008-02-26 13:20:00,32.59,32.6,32.47,32.5,51830.81448422761,16.7054,16.7106,16.6439,16.6593,51830.8145
2008-02-26 13:30:00,32.5,32.54,32.44,32.5,54265.13845217568,16.6593,16.6798,16.6285,16.6593,54265.1385
2008-02-26 13:40:00,32.5,32.55,32.37,32.46,55076.57977482503,16.6593,16.6849,16.5927,16.6388,55076.5798
2008-02-26 13:50:00,32.46,32.52,32.42,32.44,105791.66244040978,16.6388,16.6695,16.6183,16.6285,105791.6624
2008-02-26 14:00:00,32.44,32.49,32.39,32.49,98184.40004057209,16.6285,16.6542,16.6029,16.6542,98184.4
2008-02-26 14:10:00,32.48,32.54,32.44,32.51,57713.76407343544,16.649,16.6798,16.6285,16.6644,57713.7641
2008-02-26 14:20:00,32.52,32.58,32.49,32.56,116948.98062683844,16.6695,16.7003,16.6542,16.6901,116948.9806
2008-02-26 14:30:00,32.57,32.66,32.56,32.59,75565.47317172127,16.6952,16.7413,16.6901,16.7054,75565.4732
2008-02-26 14:40:00,32.59,32.61,32.51,32.59,107414.5450857085,16.7054,16.7157,16.6644,16.7054,107414.5451
2008-02-26 14:50:00,32.6,32.64,32.47,32.53,117861.85211481896,16.7106,16.7311,16.6439,16.6747,117861.8521
2008-02-26 15:00:00,32.53,32.57,32.48,32.54,116441.82980018258,16.6747,16.6952,16.649,16.6798,116441.8298
2008-02-26 15:10:00,32.55,32.56,32.4,32.46,137843.59468505933,16.6849,16.6901,16.608,16.6388,137843.5947
2008-02-26 15:20:00,32.46,32.55,32.39,32.55,104675.93062176692,16.6388,16.6849,16.6029,16.6849,104675.9306
2008-02-26 15:30:00,32.57,32.59,32.44,32.47,102951.61781113704,16.6952,16.7054,16.6285,16.6439,102951.6178
2008-02-26 15:40:00,32.47,32.57,32.42,32.45,130946.34344253982,16.6439,16.6952,16.6183,16.6337,130946.3434
2008-02-26 15:50:00,32.45,32.6,32.44,32.59,168171.21411907903,16.6337,16.7106,16.6285,16.7054,168171.2141
2008-02-27 09:30:00,32.29,32.35,32.09,32.14,85809.91987016938,16.5517,16.5824,16.4491,16.4748,85809.9199
2008-02-27 09:40:00,32.13,32.49,32.08,32.33,138147.88518105284,16.4696,16.6542,16.444,16.5722,138147.8852
2008-02-27 09:50:00,32.33,32.39,32.27,32.37,61263.81986002637,16.5722,16.6029,16.5414,16.5927,61263.8199
2008-02-27 10:00:00,32.37,32.53,32.33,32.52,90982.85830205904,16.5927,16.6747,16.5722,16.6695,90982.8583
2008-02-27 10:10:00,32.52,32.64,32.44,32.62,109138.85789633838,16.6695,16.7311,16.6285,16.7208,109138.8579
2008-02-27 10:20:00,32.62,32.64,32.54,32.57,109646.0087229942,16.7208,16.7311,16.6798,16.6952,109646.0087
2008-02-27 10:30:00,32.57,32.62,32.55,32.57,65523.88680393549,16.6952,16.7208,16.6849,16.6952,65523.8868
2008-02-27 10:40:00,32.57,32.78,32.56,32.75,118064.71244548127,16.6952,16.8028,16.6901,16.7874,118064.7124
2008-02-27 10:50:00,32.75,32.78,32.7,32.71,61872.40085201339,16.7874,16.8028,16.7618,16.7669,61872.4009
2008-02-27 11:00:00,32.71,32.81,32.69,32.75,82969.87524089664,16.7669,16.8182,16.7567,16.7874,82969.8752
2008-02-27 11:10:00,32.74,32.82,32.72,32.81,58728.06572674713,16.7823,16.8233,16.7721,16.8182,58728.0657
2008-02-27 11:20:00,32.81,32.88,32.73,32.73,58728.06572674713,16.8182,16.8541,16.7772,16.7772,58728.0657
2008-02-27 11:30:00,32.74,32.8,32.69,32.76,71508.2665584745,16.7823,16.8131,16.7567,16.7926,71508.2666
2008-02-27 11:40:00,32.73,32.77,32.67,32.7,51120.80332690942,16.7772,16.7977,16.7464,16.7618,51120.8033
2008-02-27 11:50:00,32.7,32.7,32.63,32.69,52337.965310883454,16.7618,16.7618,16.7259,16.7567,52337.9653
2008-02-27 12:00:00,32.7,32.7,32.61,32.7,27284.714474084594,16.7618,16.7618,16.7157,16.7618,27284.7145
2008-02-27 12:10:00,32.7,32.73,32.64,32.69,67552.49011055888,16.7618,16.7772,16.7311,16.7567,67552.4901
2008-02-27 12:20:00,32.69,32.77,32.67,32.73,63901.00415863678,16.7567,16.7977,16.7464,16.7772,63901.0042
2008-02-27 12:30:00,32.72,32.76,32.7,32.74,20387.463231565067,16.7721,16.7926,16.7618,16.7823,20387.4632
2008-02-27 12:40:00,32.75,32.78,32.73,32.77,27893.29546607161,16.7874,16.8028,16.7772,16.7977,27893.2955
2008-02-27 12:50:00,32.77,32.85,32.76,32.8,45440.71406836393,16.7977,16.8387,16.7926,16.8131,45440.7141
2008-02-27 13:00:00,32.8,32.85,32.79,32.84,53859.417790851,16.8131,16.8387,16.8079,16.8336,53859.4178
2008-02-27 13:10:00,32.84,32.9,32.79,32.82,68871.08225986408,16.8336,16.8643,16.8079,16.8233,68871.0823
2008-02-27 13:20:00,32.82,32.84,32.76,32.81,45339.28390303276,16.8233,16.8336,16.7926,16.8182,45339.2839
2008-02-27 13:30:00,32.81,32.83,32.7,32.72,67755.35044122122,16.8182,16.8285,16.7618,16.7721,67755.3504
2008-02-27 13:40:00,32.71,32.78,32.69,32.71,79926.97028096156,16.7669,16.8028,16.7567,16.7669,79926.9703
2008-02-27 13:50:00,32.71,32.79,32.69,32.7,97372.95871792272,16.7669,16.8079,16.7567,16.7618,97372.9587
2008-02-27 14:00:00,32.7,32.71,32.59,32.65,151840.95750076073,16.7618,16.7669,16.7054,16.7362,151840.9575
2008-02-27 14:10:00,32.64,32.73,32.63,32.68,97372.95871792272,16.7311,16.7772,16.7259,16.7516,97372.9587
2008-02-27 14:20:00,32.68,32.68,32.6,32.66,162693.98519119585,16.7516,16.7516,16.7106,16.7413,162693.9852
2008-02-27 14:30:00,32.66,32.74,32.65,32.66,100314.43351252662,16.7413,16.7823,16.7362,16.7413,100314.4335
2008-02-27 14:40:00,32.68,32.76,32.66,32.74,72218.27771579268,16.7516,16.7926,16.7413,16.7823,72218.2777
2008-02-27 14:50:00,32.73,32.8,32.69,32.8,79825.54011563039,16.7772,16.8131,16.7567,16.8131,79825.5401
2008-02-27 15:00:00,32.8,32.82,32.71,32.72,115224.66781620854,16.8131,16.8233,16.7669,16.7721,115224.6678
2008-02-27 15:10:00,32.73,32.86,32.71,32.86,94634.34425398114,16.7772,16.8438,16.7669,16.8438,94634.3443
2008-02-27 15:20:00,32.86,32.89,32.7,32.86,127294.85749061772,16.8438,16.8592,16.7618,16.8438,127294.8575
2008-02-27 15:30:00,32.85,32.88,32.81,32.83,91084.2884673902,16.8387,16.8541,16.8182,16.8285,91084.2885
2008-02-27 15:40:00,32.84,32.84,32.7,32.81,148696.62237549448,16.8336,16.8336,16.7618,16.8182,148696.6224
2008-02-27 15:50:00,32.81,32.82,32.67,32.76,196571.6604118065,16.8182,16.8233,16.7464,16.7926,196571.6604
2008-02-28 09:30:00,32.44,32.52,32.25,32.37,233796.53108834568,16.6285,16.6695,16.5311,16.5927,233796.5311
2008-02-28 09:40:00,32.37,32.45,32.3,32.38,109950.29921898773,16.5927,16.6337,16.5568,16.5978,109950.2992
2008-02-28 09:50:00,32.38,32.51,32.28,32.51,104067.3496297799,16.5978,16.6644,16.5465,16.6644,104067.3496
2008-02-28 10:00:00,32.51,32.58,32.47,32.51,91997.15995537072,16.6644,16.7003,16.6439,16.6644,91997.16
2008-02-28 10:10:00,32.5,32.56,32.48,32.51,50410.79216959124,16.6593,16.6901,16.649,16.6644,50410.7922
2008-02-28 10:20:00,32.51,32.54,32.42,32.53,48787.909524292525,16.6644,16.6798,16.6183,16.6747,48787.9095
2008-02-28 10:30:00,32.53,32.54,32.49,32.53,36920.580180545694,16.6747,16.6798,16.6542,16.6747,36920.5802
2008-02-28 10:40:00,32.54,32.55,32.41,32.42,36616.28968455218,16.6798,16.6849,16.6132,16.6183,36616.2897
2008-02-28 10:50:00,32.41,32.45,32.37,32.4,50410.79216959124,16.6132,16.6337,16.5927,16.608,50410.7922
2008-02-28 11:00:00,32.41,32.42,32.17,32.31,96460.0872299422,16.6132,16.6183,16.4901,16.5619,96460.0872
2008-02-28 11:10:00,32.32,32.33,32.22,32.28,43817.83142306522,16.567,16.5722,16.5158,16.5465,43817.8314
2008-02-28 11:20:00,32.27,32.27,32.18,32.18,32559.08307130541,16.5414,16.5414,16.4953,16.4953,32559.0831
2008-02-28 11:30:00,32.18,32.19,32.07,32.14,49700.78101227305,16.4953,16.5004,16.4389,16.4748,49700.781
2008-02-28 11:40:00,32.14,32.16,32.08,32.1,45136.423572370426,16.4748,16.485,16.444,16.4543,45136.4236
2008-02-28 11:50:00,32.11,32.25,32.1,32.23,51627.95415356527,16.4594,16.5311,16.4543,16.5209,51627.9542
2008-02-28 12:00:00,32.23,32.25,32.14,32.15,32559.08307130541,16.5209,16.5311,16.4748,16.4799,32559.0831
2008-02-28 12:10:00,32.15,32.2,32.11,32.19,23937.519018156,16.4799,16.5055,16.4594,16.5004,23937.519
2008-02-28 12:20:00,32.19,32.22,32.17,32.2,23937.519018156,16.5004,16.5158,16.4901,16.5055,23937.519
2008-02-28 12:30:00,32.2,32.2,32.12,32.16,37427.73100720154,16.5055,16.5055,16.4645,16.485,37427.731
2008-02-28 12:40:00,32.16,32.21,32.14,32.2,28096.15579673395,16.485,16.5106,16.4748,16.5055,28096.1558
2008-02-28 12:50:00,32.21,32.21,32.11,32.13,22618.926868850795,16.5106,16.5106,16.4594,16.4696,22618.9269
2008-02-28 13:00:00,32.11,32.22,32.07,32.2,23227.507860837813,16.4594,16.5158,16.4389,16.5055,23227.5079
2008-02-28 13:10:00,32.21,32.24,32.13,32.14,32761.943401967743,16.5106,16.526,16.4696,16.4748,32761.9434
2008-02-28 13:20:00,32.14,32.16,32.07,32.07,33674.81488994827,16.4748,16.485,16.4389,16.4389,33674.8149
2008-02-28 13:30:00,32.09,32.09,32.03,32.05,36819.15001521452,16.4491,16.4491,16.4184,16.4286,36819.15
2008-02-28 13:40:00,32.03,32.1,32.03,32.07,22111.77604219495,16.4184,16.4543,16.4184,16.4389,22111.776
2008-02-28 13:50:00,32.07,32.09,32.03,32.08,26473.27315143524,16.4389,16.4491,16.4184,16.444,26473.2732
2008-02-28 14:00:00,32.09,32.09,32.04,32.08,19576.02190891571,16.4491,16.4491,16.4235,16.444,19576.0219
2008-02-28 14:10:00,32.08,32.25,32.07,32.25,36717.71984988335,16.444,16.5311,16.4389,16.5311,36717.7198
2008-02-28 14:20:00,32.25,32.29,32.2,32.25,26878.99381275992,16.5311,16.5517,16.5055,16.5311,26878.9938
2008-02-28 14:30:00,32.25,32.25,32.16,32.19,29110.457450045644,16.5311,16.5311,16.485,16.5004,29110.4575
2008-02-28 14:40:00,32.19,32.27,32.15,32.17,40064.91530581195,16.5004,16.5414,16.4799,16.4901,40064.9153
2008-02-28 14:50:00,32.18,32.26,32.15,32.24,49599.35084694188,16.4953,16.5363,16.4799,16.526,49599.3508
2008-02-28 15:00:00,32.26,32.27,32.11,32.18,44629.272745714574,16.5363,16.5414,16.4594,16.4953,44629.2727
2008-02-28 15:10:00,32.19,32.19,32.09,32.11,63799.57399330561,16.5004,16.5004,16.4491,16.4594,63799.574
2008-02-28 15:20:00,32.11,32.11,32.01,32.03,91490.00912871488,16.4594,16.4594,16.4081,16.4184,91490.0091
2008-02-28 15:30:00,32.02,32.11,32.01,32.09,75362.61284105893,16.4133,16.4594,16.4081,16.4491,75362.6128
2008-02-28 15:40:00,32.08,32.19,32.08,32.14,122426.20955472156,16.444,16.5004,16.444,16.4748,122426.2096
2008-02-28 15:50:00,32.14,32.19,32.12,32.13,168475.5046150725,16.4748,16.5004,16.4645,16.4696,168475.5046
2008-02-29 09:30:00,31.84,31.84,31.75,31.81,75971.19383304595,16.321,16.321,16.2749,16.3056,75971.1938
2008-02-29 09:40:00,31.81,31.85,31.57,31.62,62278.12151333807,16.3056,16.3261,16.1826,16.2082,62278.1215
2008-02-29 09:50:00,31.64,31.67,31.61,31.64,37833.45166852622,16.2185,16.2338,16.2031,16.2185,37833.4517
2008-02-29 10:00:00,31.65,31.72,31.6,31.64,44730.702911045744,16.2236,16.2595,16.198,16.2185,44730.7029
2008-02-29 10:10:00,31.6,31.62,31.49,31.54,112587.48351759811,16.198,16.2082,16.1416,16.1672,112587.4835
2008-02-29 10:20:00,31.57,31.59,31.34,31.39,86012.78020083172,16.1826,16.1928,16.0647,16.0903,86012.7802
2008-02-29 10:30:00,31.4,31.4,31.33,31.34,60858.0991987017,16.0954,16.0954,16.0596,16.0647,60858.0992
2008-02-29 10:40:00,31.34,31.37,31.3,31.33,50613.65250025358,16.0647,16.0801,16.0442,16.0596,50613.6525
2008-02-29 10:50:00,31.33,31.41,31.3,31.33,56902.32275078609,16.0596,16.1006,16.0442,16.0596,56902.3228
2008-02-29 11:00:00,31.34,31.39,31.28,31.39,72928.28887311087,16.0647,16.0903,16.0339,16.0903,72928.2889
2008-02-29 11:10:00,31.39,31.41,31.28,31.39,59742.36738005883,16.0903,16.1006,16.0339,16.0903,59742.3674
2008-02-29 11:20:00,31.39,31.4,31.34,31.36,132873.51658383204,16.0903,16.0954,16.0647,16.0749,132873.5166
2008-02-29 11:30:00,31.36,31.51,31.34,31.51,40470.63596713663,16.0749,16.1518,16.0647,16.1518,40470.636
2008-02-29 11:40:00,31.5,31.58,31.48,31.55,39354.90414849376,16.1467,16.1877,16.1365,16.1723,39354.9041
2008-02-29 11:50:00,31.54,31.56,31.45,31.51,25458.97149812354,16.1672,16.1775,16.1211,16.1518,25458.9715
2008-02-29 12:00:00,31.51,31.54,31.46,31.46,23430.36819150015,16.1518,16.1672,16.1262,16.1262,23430.3682
2008-02-29 12:10:00,31.46,31.46,31.36,31.44,47875.038036312,16.1262,16.1262,16.0749,16.1159,47875.038
2008-02-29 12:20:00,31.43,31.62,31.41,31.58,36819.15001521452,16.1108,16.2082,16.1006,16.1877,36819.15
2008-02-29 12:30:00,31.57,31.58,31.52,31.53,30327.61943401968,16.1826,16.1877,16.157,16.1621,30327.6194
2008-02-29 12:40:00,31.53,31.54,31.48,31.49,21604.6252155391,16.1621,16.1672,16.1365,16.1416,21604.6252
2008-02-29 12:50:00,31.51,31.55,31.47,31.52,30023.32893802617,16.1518,16.1723,16.1313,16.157,30023.3289
2008-02-29 13:00:00,31.52,31.59,31.48,31.54,43310.68059640937,16.157,16.1928,16.1365,16.1672,43310.6806
2008-02-29 13:10:00,31.52,31.55,31.48,31.52,24343.23967948068,16.157,16.1723,16.1365,16.157,24343.2397
2008-02-29 13:20:00,31.52,31.6,31.5,31.58,64306.724819961455,16.157,16.198,16.1467,16.1877,64306.7248
2008-02-29 13:30:00,31.57,31.57,31.4,31.47,79419.8194543057,16.1826,16.1826,16.0954,16.1313,79419.8195
2008-02-29 13:40:00,31.48,31.5,31.37,31.38,65016.73597727964,16.1365,16.1467,16.0801,16.0852,65016.736
2008-02-29 13:50:00,31.37,31.45,31.35,31.36,67552.49011055888,16.0801,16.1211,16.0698,16.0749,67552.4901
2008-02-29 14:00:00,31.36,31.39,31.32,31.36,59843.79754539,16.0749,16.0903,16.0544,16.0749,59843.7975
2008-02-29 14:10:00,31.36,31.4,31.34,31.38,70798.2554011563,16.0749,16.0954,16.0647,16.0852,70798.2554
2008-02-29 14:20:00,31.38,31.47,31.38,31.43,88041.38350745512,16.0852,16.1313,16.0852,16.1108,88041.3835
2008-02-29 14:30:00,31.43,31.43,31.3,31.34,53555.12729485749,16.1108,16.1108,16.0442,16.0647,53555.1273
2008-02-29 14:40:00,31.33,31.41,31.31,31.34,61263.81986002637,16.0596,16.1006,16.0493,16.0647,61263.8199
2008-02-29 14:50:00,31.33,31.41,31.33,31.38,50816.51283091591,16.0596,16.1006,16.0596,16.0852,50816.5128
2008-02-29 15:00:00,31.37,31.38,31.25,31.25,84998.47854752003,16.0801,16.0852,16.0186,16.0186,84998.4785
2008-02-29 15:10:00,31.24,31.31,31.21,31.29,123237.65087737094,16.0134,16.0493,15.9981,16.0391,123237.6509
2008-02-29 15:20:00,31.28,31.39,31.27,31.37,128816.30997058524,16.0339,16.0903,16.0288,16.0801,128816.31
2008-02-29 15:30:00,31.36,31.39,31.23,31.24,178415.66081752712,16.0749,16.0903,16.0083,16.0134,178415.6608
2008-02-29 15:40:00,31.23,31.25,31.1,31.12,260269.8042397809,16.0083,16.0186,15.9417,15.9519,260269.8042
2008-02-29 15:50:00,31.12,31.31,31.09,31.29,400953.443554113,15.9519,16.0493,15.9365,16.0391,400953.4436
2008-03-03 09:30:00,31.24,31.36,31.1,31.15,45339.28390303276,16.0134,16.0749,15.9417,15.9673,45339.2839
2008-03-03 09:40:00,31.15,31.15,30.93,30.97,119789.02525611116,15.9673,15.9673,15.8545,15.875,119789.0253
2008-03-03 09:50:00,30.97,31.01,30.87,30.88,87737.0930114616,15.875,15.8955,15.8238,15.8289,87737.093
2008-03-03 10:00:00,30.87,31.21,30.87,31.16,119890.45542144234,15.8238,15.9981,15.8238,15.9724,119890.4554
2008-03-03 10:10:00,31.16,31.3,31.11,31.3,101024.44466984482,15.9724,16.0442,15.9468,16.0442,101024.4447
2008-03-03 10:20:00,31.28,31.43,31.28,31.39,74551.17151840958,16.0339,16.1108,16.0339,16.0903,74551.1715
2008-03-03 10:30:00,31.39,31.42,31.29,31.34,89461.40582209149,16.0903,16.1057,16.0391,16.0647,89461.4058
2008-03-03 10:40:00,31.34,31.39,31.25,31.28,57916.624404097776,16.0647,16.0903,16.0186,16.0339,57916.6244
2008-03-03 10:50:00,31.28,31.35,31.25,31.3,59742.36738005883,16.0339,16.0698,16.0186,16.0442,59742.3674
2008-03-03 11:00:00,31.32,31.33,31.22,31.33,77086.92565168881,16.0544,16.0596,16.0032,16.0596,77086.9257
2008-03-03 11:10:00,31.32,31.35,31.21,31.33,100517.29384318896,16.0544,16.0698,15.9981,16.0596,100517.2938
2008-03-03 11:20:00,31.32,31.49,31.32,31.48,79318.38928897455,16.0544,16.1416,16.0544,16.1365,79318.3893
2008-03-03 11:30:00,31.47,31.52,31.45,31.47,65625.31696926666,16.1313,16.157,16.1211,16.1313,65625.317
2008-03-03 11:40:00,31.47,31.49,31.4,31.43,52033.67481488995,16.1313,16.1416,16.0954,16.1108,52033.6748
2008-03-03 11:50:00,31.44,31.59,31.37,31.58,82259.86408357846,16.1159,16.1928,16.0801,16.1877,82259.8641
2008-03-03 12:00:00,31.58,31.6,31.42,31.49,52946.54630287048,16.1877,16.198,16.1057,16.1416,52946.5463
2008-03-03 12:10:00,31.5,31.51,31.44,31.5,29719.03844203266,16.1467,16.1518,16.1159,16.1467,29719.0384
2008-03-03 12:20:00,31.5,31.57,31.49,31.54,81346.99259559793,16.1467,16.1826,16.1416,16.1672,81346.9926
2008-03-03 12:30:00,31.55,31.58,31.51,31.54,116746.12029617609,16.1723,16.1877,16.1518,16.1672,116746.1203
2008-03-03 12:40:00,31.54,31.55,31.42,31.44,26473.27315143524,16.1672,16.1723,16.1057,16.1159,26473.2732
2008-03-03 12:50:00,31.45,31.45,31.34,31.38,279034.3848260473,16.1211,16.1211,16.0647,16.0852,279034.3848
2008-03-03 13:00:00,31.38,31.38,31.33,31.36,36819.15001521452,16.0852,16.0852,16.0596,16.0749,36819.15
2008-03-03 13:10:00,31.36,31.38,31.25,31.26,43817.83142306522,16.0749,16.0852,16.0186,16.0237,43817.8314
2008-03-03 13:20:00,31.26,31.39,31.25,31.35,39456.33431382493,16.0237,16.0903,16.0186,16.0698,39456.3343
2008-03-03 13:30:00,31.36,31.37,31.24,31.28,69986.81407850694,16.0749,16.0801,16.0134,16.0339,69986.8141
2008-03-03 13:40:00,31.28,31.42,31.25,31.37,61365.25002535754,16.0339,16.1057,16.0186,16.0801,61365.25
2008-03-03 13:50:00,31.37,31.37,31.23,31.24,83781.316563546,16.0801,16.0801,16.0083,16.0134,83781.3166
2008-03-03 14:00:00,31.24,31.25,31.13,31.25,59742.36738005883,16.0134,16.0186,15.957,16.0186,59742.3674
2008-03-03 14:10:00,31.26,31.34,31.2,31.2,78811.2384623187,16.0237,16.0647,15.9929,15.9929,78811.2385
2008-03-03 14:20:00,31.2,31.27,31.18,31.21,95242.92524596814,15.9929,16.0288,15.9827,15.9981,95242.9252
2008-03-03 14:30:00,31.21,31.29,31.14,31.16,108530.27690435135,15.9981,16.0391,15.9622,15.9724,108530.2769
2008-03-03 14:40:00,31.15,31.23,31.09,31.1,81144.13226493559,15.9673,16.0083,15.9365,15.9417,81144.1323
2008-03-03 14:50:00,31.09,31.13,30.99,30.99,179937.11329749468,15.9365,15.957,15.8853,15.8853,179937.1133
2008-03-03 15:00:00,31.0,31.1,31.0,31.05,87838.52317679278,15.8904,15.9417,15.8904,15.916,87838.5232
2008-03-03 15:10:00,31.06,31.15,31.01,31.15,77695.50664367584,15.9212,15.9673,15.8955,15.9673,77695.5066
2008-03-03 15:20:00,31.16,31.19,31.12,31.17,68161.0711025459,15.9724,15.9878,15.9519,15.9775,68161.0711
2008-03-03 15:30:00,31.16,31.29,31.14,31.24,103255.90830713054,15.9724,16.0391,15.9622,16.0134,103255.9083
2008-03-03 15:40:00,31.24,31.37,31.22,31.31,118166.14261081246,16.0134,16.0801,16.0032,16.0493,118166.1426
2008-03-03 15:50:00,31.3,31.34,31.27,31.32,248199.6145653717,16.0442,16.0647,16.0288,16.0544,248199.6146
2008-03-04 09:30:00,31.65,31.73,31.11,31.11,320925.04310782027,16.2236,16.2646,15.9468,15.9468,320925.0431
2008-03-04 09:40:00,31.12,31.32,31.12,31.28,167461.20296176084,15.9519,16.0544,15.9519,16.0339,167461.203
2008-03-04 09:50:00,31.28,31.51,31.23,31.51,253473.9831625925,16.0339,16.1518,16.0083,16.1518,253473.9832
2008-03-04 10:00:00,31.51,31.57,31.44,31.5,137945.0248503905,16.1518,16.1826,16.1159,16.1467,137945.0249
2008-03-04 10:10:00,31.5,31.6,31.47,31.55,141393.65047165027,16.1467,16.198,16.1313,16.1723,141393.6505
2008-03-04 10:20:00,31.55,31.65,31.53,31.55,144132.26493559184,16.1723,16.2236,16.1621,16.1723,144132.2649
2008-03-04 10:30:00,31.56,31.66,31.54,31.64,85607.05953950706,16.1775,16.2287,16.1672,16.2185,85607.0595
2008-03-04 10:40:00,31.64,31.64,31.47,31.48,157115.32609798154,16.2185,16.2185,16.1313,16.1365,157115.3261
2008-03-04 10:50:00,31.47,31.53,31.47,31.48,79622.67978496804,16.1313,16.1621,16.1313,16.1365,79622.6798
2008-03-04 11:00:00,31.48,31.48,31.26,31.32,137945.0248503905,16.1365,16.1365,16.0237,16.0544,137945.0249
2008-03-04 11:10:00,31.31,31.41,31.3,31.4,93822.90293133176,16.0493,16.1006,16.0442,16.0954,93822.9029
2008-03-04 11:20:00,31.4,31.45,31.37,31.43,142002.2314636373,16.0954,16.1211,16.0801,16.1108,142002.2315
2008-03-04 11:30:00,31.43,31.47,31.34,31.34,135510.70088244244,16.1108,16.1313,16.0647,16.0647,135510.7009
2008-03-04 11:40:00,31.33,31.35,31.22,31.32,106095.9529364033,16.0596,16.0698,16.0032,16.0544,106095.9529
2008-03-04 11:50:00,31.31,31.35,31.16,31.19,68769.65209453291,16.0493,16.0698,15.9724,15.9878,68769.6521
2008-03-04 12:00:00,31.18,31.39,31.17,31.37,72522.56821178619,15.9827,16.0903,15.9775,16.0801,72522.5682
2008-03-04 12:10:00,31.36,31.46,31.33,31.42,81752.71325692261,16.0749,16.1262,16.0596,16.1057,81752.7133
2008-03-04 12:20:00,31.42,31.55,31.42,31.53,80028.40044629273,16.1057,16.1723,16.1057,16.1621,80028.4004
2008-03-04 12:30:00,31.53,31.67,31.52,31.52,128613.44963992292,16.1621,16.2338,16.157,16.157,128613.4496
2008-03-04 12:40:00,31.53,31.53,31.43,31.44,73131.1492037732,16.1621,16.1621,16.1108,16.1159,73131.1492
2008-03-04 12:50:00,31.44,31.45,31.28,31.34,103053.0479764682,16.1159,16.1211,16.0339,16.0647,103053.048
2008-03-04 13:00:00,31.34,31.41,31.28,31.34,71305.40622781216,16.0647,16.1006,16.0339,16.0647,71305.4062
2008-03-04 13:10:00,31.33,31.45,31.33,31.34,53047.97646820165,16.0596,16.1211,16.0596,16.0647,53047.9765
2008-03-04 13:20:00,31.35,31.52,31.31,31.41,125469.11451465666,16.0698,16.157,16.0493,16.1006,125469.1145
2008-03-04 13:30:00,31.41,31.45,31.24,31.25,58322.34506542246,16.1006,16.1211,16.0134,16.0186,58322.3451
2008-03-04 13:40:00,31.25,31.42,31.25,31.36,45034.993407039256,16.0186,16.1057,16.0186,16.0749,45034.9934
2008-03-04 13:50:00,31.34,31.34,31.21,31.23,99401.5620245461,16.0647,16.0647,15.9981,16.0083,99401.562
2008-03-04 14:00:00,31.23,31.24,30.98,31.03,279947.25631402776,16.0083,16.0134,15.8802,15.9058,279947.2563
2008-03-04 14:10:00,31.03,31.21,31.03,31.21,78405.51780099401,15.9058,15.9981,15.9058,15.9981,78405.5178
2008-03-04 14:20:00,31.2,31.34,31.2,31.22,84998.47854752003,15.9929,16.0647,15.9929,16.0032,84998.4785
2008-03-04 14:30:00,31.22,31.27,31.2,31.25,66031.03763059134,16.0032,16.0288,15.9929,16.0186,66031.0376
2008-03-04 14:40:00,31.26,31.49,31.25,31.45,103763.0591337864,16.0237,16.1416,16.0186,16.1211,103763.0591
2008-03-04 14:50:00,31.44,31.47,31.23,31.31,135409.27071711127,16.1159,16.1313,16.0083,16.0493,135409.2707
2008-03-04 15:00:00,31.3,31.52,31.28,31.45,337762.4505527944,16.0442,16.157,16.0339,16.1211,337762.4506
2008-03-04 15:10:00,31.46,31.53,31.33,31.4,275281.468708794,16.1262,16.1621,16.0596,16.0954,275281.4687
2008-03-04 15:20:00,31.39,31.45,31.34,31.39,154985.292626027,16.0903,16.1211,16.0647,16.0903,154985.2926
2008-03-04 15:30:00,31.38,31.54,31.35,31.44,267369.91581296275,16.0852,16.1672,16.0698,16.1159,267369.9158
2008-03-04 15:40:00,31.43,31.55,31.33,31.35,337661.0203874632,16.1108,16.1723,16.0596,16.0698,337661.0204
2008-03-04 15:50:00,31.35,31.46,31.26,31.42,408560.7059539507,16.0698,16.1262,16.0237,16.1057,408560.706
2008-03-05 09:30:00,31.6,31.6,31.2,31.46,74044.02069175373,16.198,16.198,15.9929,16.1262,74044.0207
2008-03-05 09:40:00,31.47,31.54,31.31,31.53,98285.83020590324,16.1313,16.1672,16.0493,16.1621,98285.8302
2008-03-05 09:50:00,31.54,31.69,31.54,31.67,79419.8194543057,16.1672,16.2441,16.1672,16.2338,79419.8195
2008-03-05 10:00:00,31.67,31.9,31.67,31.84,141190.79014098793,16.2338,16.3517,16.2338,16.321,141190.7901
2008-03-05 10:10:00,31.85,32.04,31.83,32.02,110761.74054163707,16.3261,16.4235,16.3159,16.4133,110761.7405
2008-03-05 10:20:00,32.02,32.05,31.97,31.97,96967.23805659804,16.4133,16.4286,16.3876,16.3876,96967.2381
2008-03-05 10:30:00,31.97,31.98,31.81,31.89,82462.7244142408,16.3876,16.3927,16.3056,16.3466,82462.7244
2008-03-05 10:40:00,31.89,31.95,31.86,31.95,49802.21117760422,16.3466,16.3774,16.3312,16.3774,49802.2112
2008-03-05 10:50:00,31.94,32.01,31.88,31.89,69682.52358251344,16.3722,16.4081,16.3415,16.3466,69682.5236
2008-03-05 11:00:00,31.9,31.93,31.82,31.91,75971.19383304595,16.3517,16.3671,16.3107,16.3569,75971.1938
2008-03-05 11:10:00,31.91,31.97,31.85,31.92,71203.97606248099,16.3569,16.3876,16.3261,16.362,71203.9761
2008-03-05 11:20:00,31.92,31.95,31.89,31.95,59640.93721472766,16.362,16.3774,16.3466,16.3774,59640.9372
2008-03-05 11:30:00,31.94,31.95,31.88,31.94,104473.07029110458,16.3722,16.3774,16.3415,16.3722,104473.0703
2008-03-05 11:40:00,31.94,32.03,31.9,31.91,205193.22446495589,16.3722,16.4184,16.3517,16.3569,205193.2245
2008-03-05 11:50:00,31.92,32.1,31.9,32.06,128410.58930926055,16.362,16.4543,16.3517,16.4338,128410.5893
2008-03-05 12:00:00,32.06,32.29,32.0,32.04,216147.68232072212,16.4338,16.5517,16.403,16.4235,216147.6823
2008-03-05 12:10:00,32.03,32.09,31.96,32.0,139365.0471650269,16.4184,16.4491,16.3825,16.403,139365.0472
2008-03-05 12:20:00,32.0,32.01,31.81,31.85,210974.7438888325,16.403,16.4081,16.3056,16.3261,210974.7439
2008-03-05 12:30:00,31.85,31.94,31.79,31.85,166649.76163911147,16.3261,16.3722,16.2954,16.3261,166649.7616
2008-03-05 12:40:00,31.86,32.0,31.82,31.88,96764.37772593569,16.3312,16.403,16.3107,16.3415,96764.3777
2008-03-05 12:50:00,31.88,31.89,31.79,31.88,122527.63972005274,16.3415,16.3466,16.2954,16.3415,122527.6397
2008-03-05 13:00:00,31.88,31.96,31.86,31.94,84389.89755553301,16.3415,16.3825,16.3312,16.3722,84389.8976
2008-03-05 13:10:00,31.94,31.96,31.67,31.72,142915.10295161782,16.3722,16.3825,16.2338,16.2595,142915.103
2008-03-05 13:20:00,31.72,31.72,31.62,31.62,71812.557054468,16.2595,16.2595,16.2082,16.2082,71812.5571
2008-03-05 13:30:00,31.62,31.91,31.43,31.52,123846.23186935794,16.2082,16.3569,16.1108,16.157,123846.2319
2008-03-05 13:40:00,31.52,31.62,31.52,31.62,73841.16036109139,16.157,16.2082,16.157,16.2082,73841.1604
2008-03-05 13:50:00,31.6,31.72,31.59,31.68,40876.3566284613,16.198,16.2595,16.1928,16.239,40876.3566
2008-03-05 14:00:00,31.68,31.77,31.61,31.76,72928.28887311087,16.239,16.2851,16.2031,16.28,72928.2889
2008-03-05 14:10:00,31.76,31.85,31.72,31.8,60046.65787605234,16.28,16.3261,16.2595,16.3005,60046.6579
2008-03-05 14:20:00,31.81,31.84,31.77,31.84,70189.67440916928,16.3056,16.321,16.2851,16.321,70189.6744
2008-03-05 14:30:00,31.84,31.85,31.74,31.8,82462.7244142408,16.321,16.3261,16.2697,16.3005,82462.7244
2008-03-05 14:40:00,31.8,31.95,31.78,31.88,122933.36038137742,16.3005,16.3774,16.2902,16.3415,122933.3604
2008-03-05 14:50:00,31.88,31.99,31.82,31.86,250735.36869865097,16.3415,16.3979,16.3107,16.3312,250735.3687
2008-03-05 15:00:00,31.87,31.94,31.8,31.85,264225.5806876965,16.3364,16.3722,16.3005,16.3261,264225.5807
2008-03-05 15:10:00,31.84,31.92,31.72,31.81,170402.67775636475,16.321,16.362,16.2595,16.3056,170402.6778
2008-03-05 15:20:00,31.81,31.95,31.79,31.92,111471.75169895528,16.3056,16.3774,16.2954,16.362,111471.7517
2008-03-05 15:30:00,31.91,31.95,31.83,31.93,130439.19261588396,16.3569,16.3774,16.3159,16.3671,130439.1926
2008-03-05 15:40:00,31.94,32.05,31.9,32.03,590526.4225580688,16.3722,16.4286,16.3517,16.4184,590526.4226
2008-03-05 15:50:00,32.03,32.05,31.97,31.98,406430.6724819961,16.4184,16.4286,16.3876,16.3927,406430.6725
2008-03-06 09:30:00,31.88,31.88,31.55,31.65,66538.18845724719,16.3415,16.3415,16.1723,16.2236,66538.1885
2008-03-06 09:40:00,31.63,31.82,31.52,31.75,103154.47814179937,16.2133,16.3107,16.157,16.2749,103154.4781
2008-03-06 09:50:00,31.76,31.96,31.74,31.83,163099.70585252054,16.28,16.3825,16.2697,16.3159,163099.7059
2008-03-06 10:00:00,31.85,31.85,31.49,31.64,163302.56618318288,16.3261,16.3261,16.1416,16.2185,163302.5662
2008-03-06 10:10:00,31.64,31.68,31.51,31.51,80941.27193427326,16.2185,16.239,16.1518,16.1518,80941.2719
2008-03-06 10:20:00,31.5,31.73,31.5,31.66,130439.19261588396,16.1467,16.2646,16.1467,16.2287,130439.1926
2008-03-06 10:30:00,31.65,31.85,31.65,31.84,100517.29384318896,16.2236,16.3261,16.2236,16.321,100517.2938
2008-03-06 10:40:00,31.84,31.89,31.75,31.83,92402.8806166954,16.321,16.3466,16.2749,16.3159,92402.8806
2008-03-06 10:50:00,31.82,31.87,31.77,31.81,90577.13764073436,16.3107,16.3364,16.2851,16.3056,90577.1376
2008-03-06 11:00:00,31.81,31.85,31.66,31.7,55178.00994015621,16.3056,16.3261,16.2287,16.2492,55178.0099
2008-03-06 11:10:00,31.71,31.77,31.71,31.74,69479.6632518511,16.2543,16.2851,16.2543,16.2697,69479.6633
2008-03-06 11:20:00,31.74,31.8,31.68,31.69,56800.89258545492,16.2697,16.3005,16.239,16.2441,56800.8926
2008-03-06 11:30:00,31.68,31.73,31.63,31.69,82361.29424890963,16.239,16.2646,16.2133,16.2441,82361.2942
2008-03-06 11:40:00,31.69,31.76,31.68,31.71,64611.015315954966,16.2441,16.28,16.239,16.2543,64611.0153
2008-03-06 11:50:00,31.71,31.73,31.66,31.72,72319.70788112385,16.2543,16.2646,16.2287,16.2595,72319.7079
2008-03-06 12:00:00,31.73,31.73,31.66,31.68,78405.51780099401,16.2646,16.2646,16.2287,16.239,78405.5178
2008-03-06 12:10:00,31.69,31.7,31.58,31.64,86519.93102748758,16.2441,16.2492,16.1877,16.2185,86519.931
2008-03-06 12:20:00,31.64,31.65,31.58,31.62,57916.624404097776,16.2185,16.2236,16.1877,16.2082,57916.6244
2008-03-06 12:30:00,31.62,31.64,31.54,31.59,97677.24921391622,16.2082,16.2185,16.1672,16.1928,97677.2492
2008-03-06 12:40:00,31.6,31.71,31.59,31.65,83578.45623288366,16.198,16.2543,16.1928,16.2236,83578.4562
2008-03-06 12:50:00,31.64,31.64,31.54,31.54,58220.91490009129,16.2185,16.2185,16.1672,16.1672,58220.9149
2008-03-06 13:00:00,31.55,31.64,31.55,31.6,65523.88680393549,16.1723,16.2185,16.1723,16.198,65523.8868
2008-03-06 13:10:00,31.6,31.61,31.53,31.54,58626.63556141596,16.198,16.2031,16.1621,16.1672,58626.6356
2008-03-06 13:20:00,31.54,31.55,31.48,31.51,46759.30621766914,16.1672,16.1723,16.1365,16.1518,46759.3062
2008-03-06 13:30:00,31.51,31.52,31.42,31.45,59539.50704939649,16.1518,16.157,16.1057,16.1211,59539.507
2008-03-06 13:40:00,31.45,31.52,31.42,31.52,45237.85373770159,16.1211,16.157,16.1057,16.157,45237.8537
2008-03-06 13:50:00,31.52,31.54,31.47,31.47,36413.42935388985,16.157,16.1672,16.1313,16.1313,36413.4294
2008-03-06 14:00:00,31.47,31.58,31.47,31.55,58220.91490009129,16.1313,16.1877,16.1313,16.1723,58220.9149
2008-03-06 14:10:00,31.55,31.61,31.53,31.58,46252.155391013286,16.1723,16.2031,16.1621,16.1877,46252.1554
2008-03-06 14:20:00,31.58,31.58,31.42,31.45,56598.032254792575,16.1877,16.1877,16.1057,16.1211,56598.0323
2008-03-06 14:30:00,31.46,31.54,31.45,31.53,49802.21117760422,16.1262,16.1672,16.1211,16.1621,49802.2112
2008-03-06 14:40:00,31.53,31.67,31.48,31.64,72421.13804645502,16.1621,16.2338,16.1365,16.2185,72421.138
2008-03-06 14:50:00,31.64,31.66,31.6,31.64,75666.90333705244,16.2185,16.2287,16.198,16.2185,75666.9033
2008-03-06 15:00:00,31.64,31.65,31.57,31.57,136322.1422050918,16.2185,16.2236,16.1826,16.1826,136322.1422
2008-03-06 15:10:00,31.57,31.7,31.55,31.68,122426.20955472156,16.1826,16.2492,16.1723,16.239,122426.2096
2008-03-06 15:20:00,31.7,31.78,31.65,31.78,96257.22689927983,16.2492,16.2902,16.2236,16.2902,96257.2269
2008-03-06 15:30:00,31.77,31.78,31.54,31.54,230246.47530175475,16.2851,16.2902,16.1672,16.1672,230246.4753
2008-03-06 15:40:00,31.54,31.68,31.54,31.66,205903.23562227408,16.1672,16.239,16.1672,16.2287,205903.2356
2008-03-06 15:50:00,31.67,31.67,31.51,31.57,327720.8641850086,16.2338,16.2338,16.1518,16.1826,327720.8642
2008-03-07 09:30:00,31.38,31.51,31.21,31.51,61872.40085201339,16.0852,16.1518,15.9981,16.1518,61872.4009
2008-03-07 09:40:00,31.51,31.54,31.32,31.47,89055.6851607668,16.1518,16.1672,16.0544,16.1313,89055.6852
2008-03-07 09:50:00,31.47,31.6,31.3,31.6,145349.42691956589,16.1313,16.198,16.0442,16.198,145349.4269
2008-03-07 10:00:00,31.6,31.64,31.54,31.57,169286.94593772187,16.198,16.2185,16.1672,16.1826,169286.9459
2008-03-07 10:10:00,31.58,31.8,31.54,31.78,108834.56740034488,16.1877,16.3005,16.1672,16.2902,108834.5674
2008-03-07 10:20:00,31.79,31.89,31.62,31.65,173344.15255096866,16.2954,16.3466,16.2082,16.2236,173344.1526
2008-03-07 10:30:00,31.65,31.94,31.61,31.94,127497.71782128004,16.2236,16.3722,16.2031,16.3722,127497.7178
2008-03-07 10:40:00,31.94,31.98,31.83,31.89,123339.0810427021,16.3722,16.3927,16.3159,16.3466,123339.081
2008-03-07 10:50:00,31.89,31.92,31.68,31.69,72015.41738513033,16.3466,16.362,16.239,16.2441,72015.4174
2008-03-07 11:00:00,31.7,31.81,31.57,31.66,124860.53352266963,16.2492,16.3056,16.1826,16.2287,124860.5335
2008-03-07 11:10:00,31.66,31.72,31.55,31.66,81752.71325692261,16.2287,16.2595,16.1723,16.2287,81752.7133
2008-03-07 11:20:00,31.66,31.71,31.55,31.56,86621.36119281875,16.2287,16.2543,16.1723,16.1775,86621.3612
2008-03-07 11:30:00,31.56,31.58,31.53,31.56,123136.22071203977,16.1775,16.1877,16.1621,16.1775,123136.2207
2008-03-07 11:40:00,31.56,31.58,31.38,31.5,123440.51120803328,16.1775,16.1877,16.0852,16.1467,123440.5112
2008-03-07 11:50:00,31.48,31.5,31.32,31.37,111370.3215336241,16.1365,16.1467,16.0544,16.0801,111370.3215
2008-03-07 12:00:00,31.37,31.39,31.25,31.27,97575.81904858504,16.0801,16.0903,16.0186,16.0288,97575.819
2008-03-07 12:10:00,31.27,31.29,31.17,31.19,136626.43270108532,16.0288,16.0391,15.9775,15.9878,136626.4327
2008-03-07 12:20:00,31.19,31.33,31.19,31.32,91591.43929404604,15.9878,16.0596,15.9878,16.0544,91591.4393
2008-03-07 12:30:00,31.34,31.34,31.11,31.11,125976.26534131252,16.0647,16.0647,15.9468,15.9468,125976.2653
2008-03-07 12:40:00,31.11,31.24,31.11,31.22,80839.84176894209,15.9468,16.0134,15.9468,16.0032,80839.8418
2008-03-07 12:50:00,31.22,31.26,31.18,31.2,56902.32275078609,16.0032,16.0237,15.9827,15.9929,56902.3228
2008-03-07 13:00:00,31.2,31.2,31.14,31.17,105081.6512830916,15.9929,15.9929,15.9622,15.9775,105081.6513
2008-03-07 13:10:00,31.17,31.17,31.09,31.09,78912.66862764987,15.9775,15.9775,15.9365,15.9365,78912.6686
2008-03-07 13:20:00,31.09,31.11,31.06,31.09,86418.5008621564,15.9365,15.9468,15.9212,15.9365,86418.5009
2008-03-07 13:30:00,31.08,31.08,31.03,31.05,115833.24880819557,15.9314,15.9314,15.9058,15.916,115833.2488
2008-03-07 13:40:00,31.05,31.06,30.89,30.92,103255.90830713054,15.916,15.9212,15.834,15.8494,103255.9083
2008-03-07 13:50:00,30.92,30.92,30.78,30.78,164418.29800182575,15.8494,15.8494,15.7776,15.7776,164418.298
2008-03-07 14:00:00,30.78,30.82,30.74,30.82,135510.70088244244,15.7776,15.7981,15.7571,15.7981,135510.7009
2008-03-07 14:10:00,30.82,30.9,30.81,30.82,119281.87442945532,15.7981,15.8391,15.793,15.7981,119281.8744
2008-03-07 14:20:00,30.82,30.82,30.72,30.81,101937.31615782532,15.7981,15.7981,15.7469,15.793,101937.3162
2008-03-07 14:30:00,30.81,30.82,30.71,30.73,93822.90293133176,15.793,15.7981,15.7418,15.752,93822.9029
2008-03-07 14:40:00,30.73,30.82,30.71,30.82,56192.3115934679,15.752,15.7981,15.7418,15.7981,56192.3116
2008-03-07 14:50:00,30.82,31.01,30.8,31.0,110254.58971498124,15.7981,15.8955,15.7879,15.8904,110254.5897
2008-03-07 15:00:00,31.01,31.01,30.86,30.98,121310.47773607873,15.8955,15.8955,15.8186,15.8802,121310.4777
2008-03-07 15:10:00,30.97,31.06,30.93,31.06,203468.911654326,15.875,15.9212,15.8545,15.9212,203468.9117
2008-03-07 15:20:00,31.05,31.12,30.93,30.99,257429.75961050816,15.916,15.9519,15.8545,15.8853,257429.7596
2008-03-07 15:30:00,30.99,31.03,30.82,30.98,222842.07323257937,15.8853,15.9058,15.7981,15.8802,222842.0732
2008-03-07 15:40:00,30.98,31.03,30.87,30.89,217770.5649660209,15.8802,15.9058,15.8238,15.834,217770.565
2008-03-07 15:50:00,30.89,30.96,30.84,30.88,273151.43523683946,15.834,15.8699,15.8084,15.8289,273151.4352
2008-03-10 09:30:00,30.78,30.87,30.4,30.42,127091.99715995535,15.7776,15.8238,15.5829,15.5931,127091.9972
2008-03-10 09:40:00,30.42,30.44,30.31,30.35,118470.43310680595,15.5931,15.6034,15.5367,15.5572,118470.4331
2008-03-10 09:50:00,30.34,30.37,30.25,30.29,131047.773607871,15.5521,15.5675,15.506,15.5265,131047.7736
2008-03-10 10:00:00,30.29,30.36,30.15,30.19,178415.66081752712,15.5265,15.5623,15.4547,15.4752,178415.6608
2008-03-10 10:10:00,30.18,30.2,30.09,30.12,194035.90627852725,15.4701,15.4803,15.4239,15.4393,194035.9063
2008-03-10 10:20:00,30.12,30.28,30.12,30.24,107008.8244243838,15.4393,15.5213,15.4393,15.5008,107008.8244
2008-03-10 10:30:00,30.24,30.45,30.23,30.42,115021.8074855462,15.5008,15.6085,15.4957,15.5931,115021.8075
2008-03-10 10:40:00,30.42,30.63,30.37,30.47,117963.28228015012,15.5931,15.7007,15.5675,15.6187,117963.2823
2008-03-10 10:50:00,30.48,30.54,30.34,30.35,93214.32193934477,15.6239,15.6546,15.5521,15.5572,93214.3219
2008-03-10 11:00:00,30.35,30.51,30.35,30.4,65726.74713459783,15.5572,15.6392,15.5572,15.5829,65726.7471
2008-03-10 11:10:00,30.39,30.43,30.27,30.29,101328.73516583833,15.5777,15.5982,15.5162,15.5265,101328.7352
2008-03-10 11:20:00,30.29,30.29,30.18,30.19,84491.32772086418,15.5265,15.5265,15.4701,15.4752,84491.3277
2008-03-10 11:30:00,30.19,30.25,30.17,30.17,98995.84136322142,15.4752,15.506,15.465,15.465,98995.8414
2008-03-10 11:40:00,30.18,30.28,30.17,30.26,129323.4607972411,15.4701,15.5213,15.465,15.5111,129323.4608
2008-03-10 11:50:00,30.26,30.35,30.23,30.34,128106.29881326709,15.5111,15.5572,15.4957,15.5521,128106.2988
2008-03-10 12:00:00,30.34,30.38,30.21,30.38,98792.98103255908,15.5521,15.5726,15.4855,15.5726,98792.981
2008-03-10 12:10:00,30.39,30.5,30.37,30.42,137336.44385840348,15.5777,15.6341,15.5675,15.5931,137336.4439
2008-03-10 12:20:00,30.43,30.52,30.37,30.45,121107.61740541636,15.5982,15.6444,15.5675,15.6085,121107.6174
2008-03-10 12:30:00,30.43,30.55,30.42,30.54,60452.378537377015,15.5982,15.6597,15.5931,15.6546,60452.3785
2008-03-10 12:40:00,30.54,30.55,30.46,30.48,65321.02647327315,15.6546,15.6597,15.6136,15.6239,65321.0265
2008-03-10 12:50:00,30.48,30.62,30.45,30.57,90779.99797139667,15.6239,15.6956,15.6085,15.67,90779.998
2008-03-10 13:00:00,30.56,30.58,30.5,30.51,51526.5239882341,15.6649,15.6751,15.6341,15.6392,51526.524
2008-03-10 13:10:00,30.5,30.57,30.49,30.53,42093.518612435335,15.6341,15.67,15.629,15.6495,42093.5186
2008-03-10 13:20:00,30.51,30.53,30.44,30.46,47672.17770564966,15.6392,15.6495,15.6034,15.6136,47672.1777
2008-03-10 13:30:00,30.47,30.54,30.42,30.43,68465.3615985394,15.6187,15.6546,15.5931,15.5982,68465.3616
2008-03-10 13:40:00,30.43,30.53,30.43,30.46,58119.48473476012,15.5982,15.6495,15.5982,15.6136,58119.4847
2008-03-10 13:50:00,30.47,30.5,30.41,30.41,52743.685972208135,15.6187,15.6341,15.588,15.588,52743.686
2008-03-10 14:00:00,30.41,30.43,30.29,30.29,80434.12110761741,15.588,15.5982,15.5265,15.5265,80434.1211
2008-03-10 14:10:00,30.3,30.32,30.2,30.21,600162.2882645299,15.5316,15.5418,15.4803,15.4855,600162.2883
2008-03-10 14:20:00,30.21,30.26,30.13,30.24,122020.48889339688,15.4855,15.5111,15.4445,15.5008,122020.4889
2008-03-10 14:30:00,30.23,30.35,30.18,30.31,96561.51739527336,15.4957,15.5572,15.4701,15.5367,96561.5174
2008-03-10 14:40:00,30.31,30.33,30.26,30.3,51323.66365757176,15.5367,15.547,15.5111,15.5316,51323.6637
2008-03-10 14:50:00,30.3,30.32,30.24,30.29,50715.08266558475,15.5316,15.5418,15.5008,15.5265,50715.0827
2008-03-10 15:00:00,30.29,30.33,30.25,30.31,83882.74672887717,15.5265,15.547,15.506,15.5367,83882.7467
2008-03-10 15:10:00,30.29,30.37,30.22,30.33,156709.60543665686,15.5265,15.5675,15.4906,15.547,156709.6054
2008-03-10 15:20:00,30.33,30.42,30.28,30.33,118571.86327213714,15.547,15.5931,15.5213,15.547,118571.8633
2008-03-10 15:30:00,30.33,30.41,30.26,30.31,206714.6769449234,15.547,15.588,15.5111,15.5367,206714.6769
2008-03-10 15:40:00,30.31,30.34,30.22,30.26,302363.32285221625,15.5367,15.5521,15.4906,15.5111,302363.3229
2008-03-10 15:50:00,30.26,30.31,30.22,30.3,618318.2878588092,15.5111,15.5367,15.4906,15.5316,618318.2879
2008-03-11 09:30:00,30.9,31.33,30.9,31.05,148088.04138350746,15.8391,16.0596,15.8391,15.916,148088.0414
2008-03-11 09:40:00,31.05,31.31,31.05,31.11,81955.57358758495,15.916,16.0493,15.916,15.9468,81955.5736
2008-03-11 09:50:00,31.1,31.12,30.9,31.0,72725.42854244853,15.9417,15.9519,15.8391,15.8904,72725.4285
2008-03-11 10:00:00,31.0,31.02,30.95,31.0,122121.91905872806,15.8904,15.9007,15.8648,15.8904,122121.9191
2008-03-11 10:10:00,31.0,31.13,30.99,31.13,60655.23886803936,15.8904,15.957,15.8853,15.957,60655.2389
2008-03-11 10:20:00,31.12,31.32,31.12,31.32,99807.28268587078,15.9519,16.0544,15.9519,16.0544,99807.2827
2008-03-11 10:30:00,31.32,31.33,31.21,31.27,111573.18186428644,16.0544,16.0596,15.9981,16.0288,111573.1819
2008-03-11 10:40:00,31.26,31.32,31.13,31.16,115731.81864286438,16.0237,16.0544,15.957,15.9724,115731.8186
2008-03-11 10:50:00,31.17,31.21,31.11,31.18,82259.86408357846,15.9775,15.9981,15.9468,15.9827,82259.8641
2008-03-11 11:00:00,31.18,31.21,31.13,31.14,102241.60665381885,15.9827,15.9981,15.957,15.9622,102241.6067
2008-03-11 11:10:00,31.14,31.14,31.02,31.07,57409.47357744193,15.9622,15.9622,15.9007,15.9263,57409.4736
2008-03-11 11:20:00,31.06,31.19,31.03,31.17,53453.69712952632,15.9212,15.9878,15.9058,15.9775,53453.6971
2008-03-11 11:30:00,31.17,31.19,31.05,31.06,53250.83679886398,15.9775,15.9878,15.916,15.9212,53250.8368
2008-03-11 11:40:00,31.06,31.1,31.03,31.05,60655.23886803936,15.9212,15.9417,15.9058,15.916,60655.2389
2008-03-11 11:50:00,31.05,31.05,30.83,30.93,72522.56821178619,15.916,15.916,15.8033,15.8545,72522.5682
2008-03-11 12:00:00,30.93,31.04,30.93,31.02,63393.85333198093,15.8545,15.9109,15.8545,15.9007,63393.8533
2008-03-11 12:10:00,30.99,31.1,30.99,31.0,59235.216553402985,15.8853,15.9417,15.8853,15.8904,59235.2166
2008-03-11 12:20:00,31.0,31.05,30.93,30.96,46962.16654833147,15.8904,15.916,15.8545,15.8699,46962.1665
2008-03-11 12:30:00,30.96,30.97,30.81,30.81,61770.970686682216,15.8699,15.875,15.793,15.793,61770.9707
2008-03-11 12:40:00,30.8,30.85,30.7,30.71,79419.8194543057,15.7879,15.8135,15.7366,15.7418,79419.8195
2008-03-11 12:50:00,30.71,30.94,30.7,30.92,123440.51120803328,15.7418,15.8597,15.7366,15.8494,123440.5112
2008-03-11 13:00:00,30.92,30.97,30.83,30.86,103661.62896845522,15.8494,15.875,15.8033,15.8186,103661.629
2008-03-11 13:10:00,30.86,31.03,30.86,31.02,81346.99259559793,15.8186,15.9058,15.8186,15.9007,81346.9926
2008-03-11 13:20:00,31.01,31.19,30.98,31.17,85911.35003550055,15.8955,15.9878,15.8802,15.9775,85911.35
2008-03-11 13:30:00,31.17,31.2,31.06,31.06,75159.75251039659,15.9775,15.9929,15.9212,15.9212,75159.7525
2008-03-11 13:40:00,31.05,31.1,31.0,31.0,69175.37275585759,15.916,15.9417,15.8904,15.8904,69175.3728
2008-03-11 13:50:00,31.0,31.07,30.99,31.02,182777.15792676745,15.8904,15.9263,15.8853,15.9007,182777.1579
2008-03-11 14:00:00,31.04,31.1,31.03,31.08,134699.25955979308,15.9109,15.9417,15.9058,15.9314,134699.2596
2008-03-11 14:10:00,31.07,31.15,31.05,31.12,101024.44466984482,15.9263,15.9673,15.916,15.9519,101024.4447
2008-03-11 14:20:00,31.12,31.13,31.04,31.05,61162.3896946952,15.9519,15.957,15.9109,15.916,61162.3897
2008-03-11 14:30:00,31.05,31.21,31.04,31.2,77492.6463130135,15.916,15.9981,15.9109,15.9929,77492.6463
2008-03-11 14:40:00,31.2,31.42,31.2,31.42,109037.4277310072,15.9929,16.1057,15.9929,16.1057,109037.4277
2008-03-11 14:50:00,31.41,31.54,31.39,31.5,158231.0579166244,16.1006,16.1672,16.0903,16.1467,158231.0579
2008-03-11 15:00:00,31.51,31.51,31.34,31.38,160563.9517192413,16.1518,16.1518,16.0647,16.0852,160563.9517
2008-03-11 15:10:00,31.37,31.45,31.36,31.45,155593.873618014,16.0801,16.1211,16.0749,16.1211,155593.8736
2008-03-11 15:20:00,31.44,31.5,31.42,31.46,243229.53646414445,16.1159,16.1467,16.1057,16.1262,243229.5365
2008-03-11 15:30:00,31.46,31.46,31.29,31.38,325286.54021706054,16.1262,16.1262,16.0391,16.0852,325286.5402
2008-03-11 15:40:00,31.37,31.42,31.3,31.3,372045.8464347297,16.0801,16.1057,16.0442,16.0442,372045.8464
2008-03-11 15:50:00,31.3,31.5,31.26,31.5,1013997.3628157014,16.0442,16.1467,16.0237,16.1467,1013997.3628
2008-03-12 09:30:00,31.48,31.55,31.01,31.52,112790.34384826048,16.1365,16.1723,15.8955,16.157,112790.3438
2008-03-12 09:40:00,31.53,31.55,31.41,31.51,114920.37732021503,16.1621,16.1723,16.1006,16.1518,114920.3773
2008-03-12 09:50:00,31.49,31.6,31.48,31.54,139466.47733035806,16.1416,16.198,16.1365,16.1672,139466.4773
2008-03-12 10:00:00,31.54,31.6,31.52,31.55,107820.26574703316,16.1672,16.198,16.157,16.1723,107820.2657
2008-03-12 10:10:00,31.56,31.7,31.55,31.66,131656.354599858,16.1775,16.2492,16.1723,16.2287,131656.3546
2008-03-12 10:20:00,31.67,31.76,31.67,31.73,96764.37772593569,16.2338,16.28,16.2338,16.2646,96764.3777
2008-03-12 10:30:00,31.73,31.82,31.71,31.82,131047.773607871,16.2646,16.3107,16.2543,16.3107,131047.7736
2008-03-12 10:40:00,31.82,31.95,31.82,31.95,105994.52277107212,16.3107,16.3774,16.3107,16.3774,105994.5228
2008-03-12 10:50:00,31.95,32.02,31.89,32.02,128106.29881326709,16.3774,16.4133,16.3466,16.4133,128106.2988
2008-03-12 11:00:00,32.01,32.1,31.98,32.1,204584.6434729689,16.4081,16.4543,16.3927,16.4543,204584.6435
2008-03-12 11:10:00,32.1,32.22,32.09,32.18,102343.03681915002,16.4543,16.5158,16.4491,16.4953,102343.0368
2008-03-12 11:20:00,32.17,32.17,32.1,32.11,71406.83639314333,16.4901,16.4901,16.4543,16.4594,71406.8364
2008-03-12 11:30:00,32.11,32.14,32.08,32.09,85201.33887818237,16.4594,16.4748,16.444,16.4491,85201.3389
2008-03-12 11:40:00,32.08,32.14,31.96,31.98,78304.08763566284,16.444,16.4748,16.3825,16.3927,78304.0876
2008-03-12 11:50:00,31.99,32.01,31.92,31.93,76478.34465970179,16.3979,16.4081,16.362,16.3671,76478.3447
2008-03-12 12:00:00,31.94,31.95,31.84,31.94,64306.724819961455,16.3722,16.3774,16.321,16.3722,64306.7248
2008-03-12 12:10:00,31.94,31.98,31.89,31.9,77391.21614768232,16.3722,16.3927,16.3466,16.3517,77391.2161
2008-03-12 12:20:00,31.9,31.93,31.83,31.85,79014.09879298104,16.3517,16.3671,16.3159,16.3261,79014.0988
2008-03-12 12:30:00,31.85,31.95,31.85,31.92,40470.63596713663,16.3261,16.3774,16.3261,16.362,40470.636
2008-03-12 12:40:00,31.92,31.95,31.7,31.72,88447.1041687798,16.362,16.3774,16.2492,16.2595,88447.1042
2008-03-12 12:50:00,31.73,31.84,31.71,31.82,68059.64093721473,16.2646,16.321,16.2543,16.3107,68059.6409
2008-03-12 13:00:00,31.83,31.91,31.83,31.9,55279.440105487374,16.3159,16.3569,16.3159,16.3517,55279.4401
2008-03-12 13:10:00,31.9,31.91,31.84,31.89,57409.47357744193,16.3517,16.3569,16.321,16.3466,57409.4736
2008-03-12 13:20:00,31.89,31.99,31.88,31.96,73638.30003042905,16.3466,16.3979,16.3415,16.3825,73638.3
2008-03-12 13:30:00,31.96,31.96,31.79,31.79,55482.30043614971,16.3825,16.3825,16.2954,16.2954,55482.3004
2008-03-12 13:40:00,31.8,31.83,31.7,31.77,65828.177299929,16.3005,16.3159,16.2492,16.2851,65828.1773
2008-03-12 13:50:00,31.77,31.81,31.76,31.76,46860.7363830003,16.2851,16.3056,16.28,16.28,46860.7364
2008-03-12 14:00:00,31.77,31.91,31.75,31.81,109240.28806166956,16.2851,16.3569,16.2749,16.3056,109240.2881
2008-03-12 14:10:00,31.82,31.82,31.73,31.82,74449.74135307841,16.3107,16.3107,16.2646,16.3107,74449.7414
2008-03-12 14:20:00,31.81,31.83,31.75,31.79,65118.16614261081,16.3056,16.3159,16.2749,16.2954,65118.1661
2008-03-12 14:30:00,31.78,31.92,31.77,31.88,94634.34425398114,16.2902,16.362,16.2851,16.3415,94634.3443
2008-03-12 14:40:00,31.88,31.99,31.88,31.98,101227.30500050716,16.3415,16.3979,16.3415,16.3927,101227.305
2008-03-12 14:50:00,31.97,31.98,31.88,31.92,68059.64093721473,16.3876,16.3927,16.3415,16.362,68059.6409
2008-03-12 15:00:00,31.91,31.91,31.86,31.87,121716.1983974034,16.3569,16.3569,16.3312,16.3364,121716.1984
2008-03-12 15:10:00,31.87,31.88,31.8,31.87,134699.25955979308,16.3364,16.3415,16.3005,16.3364,134699.2596
2008-03-12 15:20:00,31.88,31.88,31.81,31.81,109240.28806166956,16.3415,16.3415,16.3056,16.3056,109240.2881
2008-03-12 15:30:00,31.81,31.84,31.67,31.73,218277.71579267675,16.3056,16.321,16.2338,16.2646,218277.7158
2008-03-12 15:40:00,31.73,31.8,31.65,31.68,308347.70260675525,16.2646,16.3005,16.2236,16.239,308347.7026
2008-03-12 15:50:00,31.69,31.71,31.65,31.68,306826.2501267877,16.2441,16.2543,16.2236,16.239,306826.2501
2008-03-13 09:30:00,31.23,31.3,31.13,31.18,60756.66903337053,16.0083,16.0442,15.957,15.9827,60756.669
2008-03-13 09:40:00,31.17,31.18,30.87,30.89,158129.62775129324,15.9775,15.9827,15.8238,15.834,158129.6278
2008-03-13 09:50:00,30.9,31.0,30.8,30.84,140379.34881833856,15.8391,15.8904,15.7879,15.8084,140379.3488
2008-03-13 10:00:00,30.83,30.97,30.81,30.92,104574.50045643577,15.8033,15.875,15.793,15.8494,104574.5005
2008-03-13 10:10:00,30.91,31.12,30.89,30.89,140582.2091490009,15.8443,15.9519,15.834,15.834,140582.2091
2008-03-13 10:20:00,30.89,30.93,30.69,30.72,143016.533116949,15.834,15.8545,15.7315,15.7469,143016.5331
2008-03-13 10:30:00,30.73,30.78,30.56,30.6,135409.27071711127,15.752,15.7776,15.6649,15.6854,135409.2707
2008-03-13 10:40:00,30.6,30.7,30.52,30.53,165229.7393244751,15.6854,15.7366,15.6444,15.6495,165229.7393
2008-03-13 10:50:00,30.53,30.61,30.45,30.49,137437.87402373465,15.6495,15.6905,15.6085,15.629,137437.874
2008-03-13 11:00:00,30.49,30.75,30.49,30.75,178212.80048686478,15.629,15.7623,15.629,15.7623,178212.8005
2008-03-13 11:10:00,30.76,31.02,30.66,30.72,183690.029414748,15.7674,15.9007,15.7161,15.7469,183690.0294
2008-03-13 11:20:00,30.71,31.03,30.7,30.86,185312.91206004663,15.7418,15.9058,15.7366,15.8186,185312.9121
2008-03-13 11:30:00,30.8,30.91,30.74,30.8,163099.70585252054,15.7879,15.8443,15.7571,15.7879,163099.7059
2008-03-13 11:40:00,30.8,30.91,30.66,30.7,141495.08063698144,15.7879,15.8443,15.7161,15.7366,141495.0806
2008-03-13 11:50:00,30.7,30.99,30.7,30.95,173141.29222030632,15.7366,15.8853,15.7366,15.8648,173141.2922
2008-03-13 12:00:00,30.96,31.22,30.91,30.98,171011.25874835177,15.8699,16.0032,15.8443,15.8802,171011.2587
2008-03-13 12:10:00,30.98,31.05,30.96,30.97,53656.55746018866,15.8802,15.916,15.8699,15.875,53656.5575
2008-03-13 12:20:00,30.96,30.97,30.79,30.82,56699.46242012375,15.8699,15.875,15.7828,15.7981,56699.4624
2008-03-13 12:30:00,30.82,30.89,30.79,30.82,57003.75291611726,15.7981,15.834,15.7828,15.7981,57003.7529
2008-03-13 12:40:00,30.83,30.87,30.71,30.79,79014.09879298104,15.8033,15.8238,15.7418,15.7828,79014.0988
2008-03-13 12:50:00,30.79,30.88,30.74,30.79,53149.40663353281,15.7828,15.8289,15.7571,15.7828,53149.4066
2008-03-13 13:00:00,30.79,30.95,30.75,30.9,63089.562835987424,15.7828,15.8648,15.7623,15.8391,63089.5628
2008-03-13 13:10:00,30.91,30.96,30.83,30.92,52642.255806876965,15.8443,15.8699,15.8033,15.8494,52642.2558
2008-03-13 13:20:00,30.91,31.2,30.9,31.15,101531.59549650064,15.8443,15.9929,15.8391,15.9673,101531.5955
2008-03-13 13:30:00,31.16,31.25,31.11,31.13,60148.08804138351,15.9724,16.0186,15.9468,15.957,60148.088
2008-03-13 13:40:00,31.12,31.13,30.96,30.96,48483.61902829901,15.9519,15.957,15.8699,15.8699,48483.619
2008-03-13 13:50:00,30.96,31.33,30.96,31.17,71711.12688913682,15.8699,16.0596,15.8699,15.9775,71711.1269
2008-03-13 14:00:00,31.16,31.29,31.14,31.28,124961.96368800082,15.9724,16.0391,15.9622,16.0339,124961.9637
2008-03-13 14:10:00,31.28,31.36,31.17,31.18,65321.02647327315,16.0339,16.0749,15.9775,15.9827,65321.0265
2008-03-13 14:20:00,31.18,31.38,31.17,31.33,85099.9087128512,15.9827,16.0852,15.9775,16.0596,85099.9087
2008-03-13 14:30:00,31.32,31.32,31.14,31.23,96155.79673394868,16.0544,16.0544,15.9622,16.0083,96155.7967
2008-03-13 14:40:00,31.22,31.23,31.1,31.15,67958.21077188356,16.0032,16.0083,15.9417,15.9673,67958.2108
2008-03-13 14:50:00,31.15,31.31,31.12,31.3,49599.35084694188,15.9673,16.0493,15.9519,16.0442,49599.3508
2008-03-13 15:00:00,31.3,31.34,31.2,31.3,117760.42194948778,16.0442,16.0647,15.9929,16.0442,117760.4219
2008-03-13 15:10:00,31.31,31.4,31.29,31.34,65321.02647327315,16.0493,16.0954,16.0391,16.0647,65321.0265
2008-03-13 15:20:00,31.33,31.44,31.26,31.4,119789.02525611116,16.0596,16.1159,16.0237,16.0954,119789.0253
2008-03-13 15:30:00,31.42,31.46,31.28,31.41,181559.99594279332,16.1057,16.1262,16.0339,16.1006,181559.9959
2008-03-13 15:40:00,31.42,31.49,31.34,31.37,259458.3629171316,16.1057,16.1416,16.0647,16.0801,259458.3629
2008-03-13 15:50:00,31.36,31.42,31.32,31.39,261892.68688507963,16.0749,16.1057,16.0544,16.0903,261892.6869
2008-03-14 09:30:00,31.56,31.66,31.4,31.63,71812.557054468,16.1775,16.2287,16.0954,16.2133,71812.5571
2008-03-14 09:40:00,31.64,31.71,31.28,31.29,140480.77898366973,16.2185,16.2543,16.0339,16.0391,140480.779
2008-03-14 09:50:00,31.31,31.48,31.0,31.02,248301.0447307029,16.0493,16.1365,15.8904,15.9007,248301.0447
2008-03-14 10:00:00,31.01,31.41,30.66,31.39,258646.9215944822,15.8955,16.1006,15.7161,16.0903,258646.9216
2008-03-14 10:10:00,31.38,31.67,31.16,31.62,160868.24221523482,16.0852,16.2338,15.9724,16.2082,160868.2422
2008-03-14 10:20:00,31.61,31.75,31.47,31.66,242823.81580281976,16.2031,16.2749,16.1313,16.2287,242823.8158
2008-03-14 10:30:00,31.62,31.8,31.45,31.48,173648.44304696217,16.2082,16.3005,16.1211,16.1365,173648.443
2008-03-14 10:40:00,31.45,31.68,31.26,31.56,148088.04138350746,16.1211,16.239,16.0237,16.1775,148088.0414
2008-03-14 10:50:00,31.54,31.77,31.5,31.72,129222.03063190992,16.1672,16.2851,16.1467,16.2595,129222.0306
2008-03-14 11:00:00,31.71,31.77,31.61,31.74,178111.3703215336,16.2543,16.2851,16.2031,16.2697,178111.3703
2008-03-14 11:10:00,31.74,31.74,31.41,31.45,129323.4607972411,16.2697,16.2697,16.1006,16.1211,129323.4608
2008-03-14 11:20:00,31.42,31.5,31.34,31.37,93924.33309666294,16.1057,16.1467,16.0647,16.0801,93924.3331
2008-03-14 11:30:00,31.38,31.46,31.31,31.45,71913.98721979916,16.0852,16.1262,16.0493,16.1211,71913.9872
2008-03-14 11:40:00,31.46,31.72,31.39,31.6,96561.51739527336,16.1262,16.2595,16.0903,16.198,96561.5174
2008-03-14 11:50:00,31.6,31.66,31.48,31.57,86621.36119281875,16.198,16.2287,16.1365,16.1826,86621.3612
2008-03-14 12:00:00,31.57,31.68,31.56,31.65,54163.70828684451,16.1826,16.239,16.1775,16.2236,54163.7083
2008-03-14 12:10:00,31.66,31.75,31.65,31.68,63393.85333198093,16.2287,16.2749,16.2236,16.239,63393.8533
2008-03-14 12:20:00,31.68,31.78,31.63,31.72,111268.89136829293,16.239,16.2902,16.2133,16.2595,111268.8914
2008-03-14 12:30:00,31.7,31.71,31.51,31.55,71812.557054468,16.2492,16.2543,16.1518,16.1723,71812.5571
2008-03-14 12:40:00,31.52,31.6,31.37,31.56,88852.82483010448,16.157,16.198,16.0801,16.1775,88852.8248
2008-03-14 12:50:00,31.56,31.66,31.4,31.45,112080.33269094228,16.1775,16.2287,16.0954,16.1211,112080.3327
2008-03-14 13:00:00,31.45,31.53,31.41,31.51,135713.56121310478,16.1211,16.1621,16.1006,16.1518,135713.5612
2008-03-14 13:10:00,31.52,31.61,31.49,31.58,90374.27731007202,16.157,16.2031,16.1416,16.1877,90374.2773
2008-03-14 13:20:00,31.56,31.64,31.51,31.62,85607.05953950706,16.1775,16.2185,16.1518,16.2082,85607.0595
2008-03-14 13:30:00,31.62,31.76,31.57,31.74,83375.59590222132,16.2082,16.28,16.1826,16.2697,83375.5959
2008-03-14 13:40:00,31.74,31.87,31.69,31.83,131149.20377320214,16.2697,16.3364,16.2441,16.3159,131149.2038
2008-03-14 13:50:00,31.83,31.86,31.7,31.7,80332.69094228624,16.3159,16.3312,16.2492,16.2492,80332.6909
2008-03-14 14:00:00,31.7,31.73,31.62,31.71,75058.32234506542,16.2492,16.2646,16.2082,16.2543,75058.3223
2008-03-14 14:10:00,31.7,31.77,31.58,31.58,102748.7574804747,16.2492,16.2851,16.1877,16.1877,102748.7575
2008-03-14 14:20:00,31.59,31.61,31.32,31.38,101024.44466984482,16.1928,16.2031,16.0544,16.0852,101024.4447
2008-03-14 14:30:00,31.37,31.45,31.28,31.35,77086.92565168881,16.0801,16.1211,16.0339,16.0698,77086.9257
2008-03-14 14:40:00,31.36,31.71,31.34,31.58,217567.70463535856,16.0749,16.2543,16.0647,16.1877,217567.7046
2008-03-14 14:50:00,31.59,31.74,31.55,31.72,105183.08144842276,16.1928,16.2697,16.1723,16.2595,105183.0814
2008-03-14 15:00:00,31.7,31.73,31.56,31.7,89258.54549142915,16.2492,16.2646,16.1775,16.2492,89258.5455
2008-03-14 15:10:00,31.71,32.04,31.63,31.96,208946.1405822092,16.2543,16.4235,16.2133,16.3825,208946.1406
2008-03-14 15:20:00,31.96,32.18,31.9,32.11,262602.6980423978,16.3825,16.4953,16.3517,16.4594,262602.698
2008-03-14 15:30:00,32.11,32.14,31.92,31.99,231767.92778172228,16.4594,16.4748,16.362,16.3979,231767.9278
2008-03-14 15:40:00,31.98,31.98,31.65,31.78,253473.9831625925,16.3927,16.3927,16.2236,16.2902,253473.9832
2008-03-14 15:50:00,31.78,31.89,31.67,31.84,306724.8199614565,16.2902,16.3466,16.2338,16.321,306724.82
2008-03-17 09:30:00,29.15,30.17,28.41,29.77,435135.4092707171,14.9421,15.465,14.5628,15.2599,435135.4093
2008-03-17 09:40:00,29.82,30.09,29.77,29.93,220914.9000912872,15.2855,15.4239,15.2599,15.3419,220914.9001
2008-03-17 09:50:00,29.93,30.21,29.91,30.21,457044.3249822497,15.3419,15.4855,15.3317,15.4855,457044.325
2008-03-17 10:00:00,30.2,30.86,30.2,30.56,328126.5848463333,15.4803,15.8186,15.4803,15.6649,328126.5848
2008-03-17 10:10:00,30.56,30.61,30.25,30.32,457754.3361395679,15.6649,15.6905,15.506,15.5418,457754.3361
2008-03-17 10:20:00,30.32,30.38,30.24,30.36,380363.1199918856,15.5418,15.5726,15.5008,15.5623,380363.12
2008-03-17 10:30:00,30.38,30.48,30.17,30.2,469317.3749873212,15.5726,15.6239,15.465,15.4803,469317.375
2008-03-17 10:40:00,30.18,30.4,30.1,30.31,342225.3778273659,15.4701,15.5829,15.4291,15.5367,342225.3778
2008-03-17 10:50:00,30.31,30.44,30.05,30.08,141089.35997565676,15.5367,15.6034,15.4034,15.4188,141089.36
2008-03-17 11:00:00,30.08,30.1,29.95,30.06,218074.8554620144,15.4188,15.4291,15.3522,15.4086,218074.8555
2008-03-17 11:10:00,30.06,30.25,29.89,29.9,540724.2113804646,15.4086,15.506,15.3214,15.3266,540724.2114
2008-03-17 11:20:00,29.89,29.92,29.71,29.78,164215.4376711634,15.3214,15.3368,15.2292,15.265,164215.4377
2008-03-17 11:30:00,29.76,30.14,29.71,29.77,271427.1224262096,15.2548,15.4496,15.2292,15.2599,271427.1224
2008-03-17 11:40:00,29.77,29.78,29.64,29.64,168171.21411907903,15.2599,15.265,15.1933,15.1933,168171.2141
2008-03-17 11:50:00,29.65,29.66,29.39,29.41,236129.42489096252,15.1984,15.2035,15.0651,15.0754,236129.4249
2008-03-17 12:00:00,29.42,29.42,29.29,29.3,341008.21584339184,15.0805,15.0805,15.0139,15.019,341008.2158
2008-03-17 12:10:00,29.3,29.34,29.2,29.28,266152.7538289888,15.019,15.0395,14.9677,15.0087,266152.7538
2008-03-17 12:20:00,29.29,29.3,29.03,29.11,247591.03357338472,15.0139,15.019,14.8806,14.9216,247591.0336
2008-03-17 12:30:00,29.12,30.23,29.07,29.17,274774.31788213813,14.9267,15.4957,14.9011,14.9524,274774.3179
2008-03-17 12:40:00,29.17,29.31,29.15,29.24,205091.79429962471,14.9524,15.0241,14.9421,14.9882,205091.7943
2008-03-17 12:50:00,29.24,29.39,29.18,29.29,114108.93599756568,14.9882,15.0651,14.9575,15.0139,114108.936
2008-03-17 13:00:00,29.29,29.31,29.13,29.19,118571.86327213714,15.0139,15.0241,14.9319,14.9626,118571.8633
2008-03-17 13:10:00,29.19,29.23,29.04,29.14,214930.52033674816,14.9626,14.9831,14.8857,14.937,214930.5203
2008-03-17 13:20:00,29.13,29.15,29.02,29.09,285627.3455725733,14.9319,14.9421,14.8755,14.9114,285627.3456
2008-03-17 13:30:00,29.1,29.15,29.03,29.08,235013.6930723197,14.9165,14.9421,14.8806,14.9062,235013.6931
2008-03-17 13:40:00,29.08,29.3,29.06,29.1,284815.90424992394,14.9062,15.019,14.896,14.9165,284815.9042
2008-03-17 13:50:00,29.1,29.17,29.06,29.13,175981.33684957906,14.9165,14.9524,14.896,14.9319,175981.3368
2008-03-17 14:00:00,29.12,29.16,29.02,29.08,694188.051526524,14.9267,14.9472,14.8755,14.9062,694188.0515
2008-03-17 14:10:00,29.08,29.17,29.01,29.02,568414.6465158738,14.9062,14.9524,14.8703,14.8755,568414.6465
2008-03-17 14:20:00,29.01,29.08,28.71,28.73,389998.9856983467,14.8703,14.9062,14.7166,14.7268,389998.9857
2008-03-17 14:30:00,28.72,29.14,28.68,29.03,465463.0287047368,14.7217,14.937,14.7012,14.8806,465463.0287
2008-03-17 14:40:00,29.04,29.07,28.89,28.94,399837.7117354701,14.8857,14.9011,14.8088,14.8345,399837.7117
2008-03-17 14:50:00,28.94,29.02,28.89,28.99,344963.9922913074,14.8345,14.8755,14.8088,14.8601,344963.9923
2008-03-17 15:00:00,28.99,29.12,28.93,29.08,631909.930013186,14.8601,14.9267,14.8293,14.9062,631909.93
2008-03-17 15:10:00,29.08,29.09,28.99,29.09,572066.132467796,14.9062,14.9114,14.8601,14.9114,572066.1325
2008-03-17 15:20:00,29.1,29.35,29.1,29.14,578456.2328836597,14.9165,15.0446,14.9165,14.937,578456.2329
2008-03-17 15:30:00,29.14,29.24,29.09,29.17,643878.689522264,14.937,14.9882,14.9114,14.9524,643878.6895
2008-03-17 15:40:00,29.18,29.24,29.07,29.22,710112.5874835176,14.9575,14.9882,14.9011,14.978,710112.5875
2008-03-17 15:50:00,29.22,29.33,29.06,29.07,841160.3610913886,14.978,15.0344,14.896,14.9011,841160.3611
2008-03-18 09:30:00,29.1,29.72,29.03,29.08,366162.8968455219,14.9165,15.2343,14.8806,14.9062,366162.8968
2008-03-18 09:40:00,29.08,29.11,28.81,28.82,329546.6071609697,14.9062,14.9216,14.7678,14.773,329546.6072
2008-03-18 09:50:00,28.84,28.91,28.52,28.62,392433.3096662948,14.7832,14.8191,14.6192,14.6704,392433.3097
2008-03-18 10:00:00,28.62,28.67,28.52,28.53,397099.09727152856,14.6704,14.6961,14.6192,14.6243,397099.0973
2008-03-18 10:10:00,28.54,28.55,28.34,28.53,598539.4056192312,14.6294,14.6346,14.5269,14.6243,598539.4056
2008-03-18 10:20:00,28.53,28.79,28.53,28.77,493254.89400547725,14.6243,14.7576,14.6243,14.7473,493254.894
2008-03-18 10:30:00,28.76,28.89,28.71,28.88,556243.0266761335,14.7422,14.8088,14.7166,14.8037,556243.0267
2008-03-18 10:40:00,28.88,28.9,28.7,28.74,336139.5679074957,14.8037,14.814,14.7114,14.7319,336139.5679
2008-03-18 10:50:00,28.74,28.87,28.74,28.8,138452.17567704635,14.7319,14.7986,14.7319,14.7627,138452.1757
2008-03-18 11:00:00,28.81,28.93,28.81,28.91,312303.47905467084,14.7678,14.8293,14.7678,14.8191,312303.4791
2008-03-18 11:10:00,28.92,29.0,28.91,28.96,334516.685262197,14.8242,14.8652,14.8191,14.8447,334516.6853
2008-03-18 11:20:00,28.97,28.98,28.9,28.93,102241.60665381885,14.8498,14.855,14.814,14.8293,102241.6067
2008-03-18 11:30:00,28.93,29.04,28.93,28.97,178517.0909828583,14.8293,14.8857,14.8293,14.8498,178517.091
2008-03-18 11:40:00,28.96,28.99,28.92,28.92,151638.0971700984,14.8447,14.8601,14.8242,14.8242,151638.0972
2008-03-18 11:50:00,28.92,28.95,28.87,28.9,142610.8124556243,14.8242,14.8396,14.7986,14.814,142610.8125
2008-03-18 12:00:00,28.9,28.93,28.85,28.87,117050.4107921696,14.814,14.8293,14.7883,14.7986,117050.4108
2008-03-18 12:10:00,28.87,28.88,28.81,28.83,98387.2603712344,14.7986,14.8037,14.7678,14.7781,98387.2604
2008-03-18 12:20:00,28.82,28.84,28.73,28.77,121817.62856273456,14.773,14.7832,14.7268,14.7473,121817.6286
2008-03-18 12:30:00,28.77,28.82,28.76,28.81,209656.15173952733,14.7473,14.773,14.7422,14.7678,209656.1517
2008-03-18 12:40:00,28.81,28.81,28.76,28.79,139770.76782635157,14.7678,14.7678,14.7422,14.7576,139770.7678
2008-03-18 12:50:00,28.78,28.8,28.74,28.78,189674.40916928696,14.7524,14.7627,14.7319,14.7524,189674.4092
2008-03-18 13:00:00,28.78,28.83,28.76,28.79,157115.32609798154,14.7524,14.7781,14.7422,14.7576,157115.3261
2008-03-18 13:10:00,28.79,28.81,28.74,28.78,170909.8285830206,14.7576,14.7678,14.7319,14.7524,170909.8286
2008-03-18 13:20:00,28.78,28.86,28.76,28.81,213713.3583527741,14.7524,14.7935,14.7422,14.7678,213713.3584
2008-03-18 13:30:00,28.81,28.84,28.75,28.76,173242.7223856375,14.7678,14.7832,14.7371,14.7422,173242.7224
2008-03-18 13:40:00,28.77,28.77,28.68,28.75,201440.3083477026,14.7473,14.7473,14.7012,14.7371,201440.3083
2008-03-18 13:50:00,28.75,28.78,28.56,28.58,274064.30672481994,14.7371,14.7524,14.6397,14.6499,274064.3067
2008-03-18 14:00:00,28.59,28.68,28.56,28.58,371335.8352774115,14.6551,14.7012,14.6397,14.6499,371335.8353
2008-03-18 14:10:00,28.59,28.66,28.28,28.5,366771.4778375089,14.6551,14.6909,14.4962,14.6089,366771.4778
2008-03-18 14:20:00,28.49,28.61,28.11,28.18,573080.4341211076,14.6038,14.6653,14.409,14.4449,573080.4341
2008-03-18 14:30:00,28.17,28.18,27.84,27.97,592859.3163606856,14.4398,14.4449,14.2706,14.3372,592859.3164
2008-03-18 14:40:00,27.97,28.26,27.93,28.13,399634.85140480776,14.3372,14.4859,14.3167,14.4193,399634.8514
2008-03-18 14:50:00,28.13,28.5,28.12,28.17,411299.3204178923,14.4193,14.6089,14.4141,14.4398,411299.3204
2008-03-18 15:00:00,28.18,28.34,28.09,28.29,479460.3915204382,14.4449,14.5269,14.3988,14.5013,479460.3915
2008-03-18 15:10:00,28.29,28.34,28.16,28.22,325489.4005477229,14.5013,14.5269,14.4346,14.4654,325489.4005
2008-03-18 15:20:00,28.22,28.32,28.09,28.21,274672.88771680696,14.4654,14.5167,14.3988,14.4603,274672.8877
2008-03-18 15:30:00,28.21,28.27,28.17,28.21,366872.90800284006,14.4603,14.491,14.4398,14.4603,366872.908
2008-03-18 15:40:00,28.21,28.31,28.21,28.24,447002.738614464,14.4603,14.5115,14.4603,14.4756,447002.7386
2008-03-18 15:50:00,28.24,28.35,28.23,28.34,786489.5019778882,14.4756,14.532,14.4705,14.5269,786489.502
2008-03-19 09:30:00,28.55,28.68,28.3,28.48,284105.8930926057,14.6346,14.7012,14.5064,14.5987,284105.8931
2008-03-19 09:40:00,28.5,28.57,28.41,28.48,375393.0418906583,14.6089,14.6448,14.5628,14.5987,375393.0419
2008-03-19 09:50:00,28.47,28.55,28.28,28.36,346282.58444061264,14.5935,14.6346,14.4962,14.5372,346282.5844
2008-03-19 10:00:00,28.35,28.51,28.31,28.36,194644.48727051425,14.532,14.614,14.5115,14.5372,194644.4873
2008-03-19 10:10:00,28.35,28.4,28.26,28.32,176589.9178415661,14.532,14.5577,14.4859,14.5167,176589.9178
2008-03-19 10:20:00,28.31,28.41,28.3,28.37,337153.86956080736,14.5115,14.5628,14.5064,14.5423,337153.8696
2008-03-19 10:30:00,28.38,28.38,28.18,28.28,160056.80089258545,14.5474,14.5474,14.4449,14.4962,160056.8009
2008-03-19 10:40:00,28.27,28.32,28.25,28.32,142205.09179429963,14.491,14.5167,14.4808,14.5167,142205.0918
2008-03-19 10:50:00,28.32,28.4,28.28,28.32,236535.1455522873,14.5167,14.5577,14.4962,14.5167,236535.1456
2008-03-19 11:00:00,28.32,28.39,28.28,28.34,143117.96328228014,14.5167,14.5525,14.4962,14.5269,143117.9633
2008-03-19 11:10:00,28.34,28.35,28.32,28.32,170504.10792169592,14.5269,14.532,14.5167,14.5167,170504.1079
2008-03-19 11:20:00,28.31,28.33,28.25,28.31,136017.8517090983,14.5115,14.5218,14.4808,14.5115,136017.8517
2008-03-19 11:30:00,28.3,28.31,28.22,28.25,158839.6389086114,14.5064,14.5115,14.4654,14.4808,158839.6389
2008-03-19 11:40:00,28.25,28.3,28.15,28.17,83071.30540622781,14.4808,14.5064,14.4295,14.4398,83071.3054
2008-03-19 11:50:00,28.16,28.22,28.08,28.08,164215.4376711634,14.4346,14.4654,14.3936,14.3936,164215.4377
2008-03-19 12:00:00,28.07,28.12,28.0,28.08,72623.99837711736,14.3885,14.4141,14.3526,14.3936,72623.9984
2008-03-19 12:10:00,28.08,28.11,27.97,28.0,112486.05335226696,14.3936,14.409,14.3372,14.3526,112486.0534
2008-03-19 12:20:00,28.0,28.01,27.88,27.91,90069.98681407851,14.3526,14.3578,14.2911,14.3065,90069.9868
2008-03-19 12:30:00,27.91,27.93,27.82,27.84,99604.42235520844,14.3065,14.3167,14.2604,14.2706,99604.4224
2008-03-19 12:40:00,27.85,27.86,27.69,27.8,233492.24059235217,14.2757,14.2809,14.1937,14.2501,233492.2406
2008-03-19 12:50:00,27.81,27.82,27.78,27.78,146160.86824221525,14.2552,14.2604,14.2399,14.2399,146160.8682
2008-03-19 13:00:00,27.79,27.84,27.73,27.78,141393.65047165027,14.245,14.2706,14.2142,14.2399,141393.6505
2008-03-19 13:10:00,27.78,27.81,27.72,27.79,119586.16492544884,14.2399,14.2552,14.2091,14.245,119586.1649
2008-03-19 13:20:00,27.79,27.81,27.58,27.65,176082.76701491023,14.245,14.2552,14.1373,14.1732,176082.767
2008-03-19 13:30:00,27.64,27.68,27.41,27.52,333806.6741048788,14.1681,14.1886,14.0502,14.1066,333806.6741
2008-03-19 13:40:00,27.52,27.67,27.48,27.62,237752.30753626127,14.1066,14.1835,14.0861,14.1578,237752.3075
2008-03-19 13:50:00,27.64,27.64,27.46,27.57,233390.810427021,14.1681,14.1681,14.0758,14.1322,233390.8104
2008-03-19 14:00:00,27.57,27.59,27.45,27.58,286438.7868952226,14.1322,14.1425,14.0707,14.1373,286438.7869
2008-03-19 14:10:00,27.57,27.62,27.49,27.56,301146.1608682422,14.1322,14.1578,14.0912,14.1271,301146.1609
2008-03-19 14:20:00,27.55,27.62,27.51,27.54,140277.9186530074,14.122,14.1578,14.1015,14.1168,140277.9187
2008-03-19 14:30:00,27.55,27.58,27.38,27.43,141799.37113297495,14.122,14.1373,14.0348,14.0604,141799.3711
2008-03-19 14:40:00,27.42,27.58,27.39,27.52,168779.79511106602,14.0553,14.1373,14.0399,14.1066,168779.7951
2008-03-19 14:50:00,27.53,27.62,27.53,27.61,246576.73192007304,14.1117,14.1578,14.1117,14.1527,246576.7319
2008-03-19 15:00:00,27.61,27.64,27.55,27.62,245765.29059742368,14.1527,14.1681,14.122,14.1578,245765.2906
2008-03-19 15:10:00,27.62,27.64,27.5,27.5,175778.47651891672,14.1578,14.1681,14.0963,14.0963,175778.4765
2008-03-19 15:20:00,27.51,27.54,27.34,27.39,219190.5872806573,14.1015,14.1168,14.0143,14.0399,219190.5873
2008-03-19 15:30:00,27.4,27.48,27.18,27.18,396287.6559488792,14.0451,14.0861,13.9323,13.9323,396287.6559
2008-03-19 15:40:00,27.18,27.33,27.16,27.2,702302.4647530175,13.9323,14.0092,13.922,13.9426,702302.4648
2008-03-19 15:50:00,27.2,27.27,27.05,27.07,1170402.6777563647,13.9426,13.9784,13.8657,13.8759,1170402.6778
2008-03-20 09:30:00,27.18,27.18,26.72,26.72,875139.4664773303,13.9323,13.9323,13.6965,13.6965,875139.4665
2008-03-20 09:40:00,26.73,26.75,26.59,26.61,352064.1038644893,13.7016,13.7119,13.6299,13.6401,352064.1039
2008-03-20 09:50:00,26.6,26.69,26.56,26.62,318389.288974541,13.635,13.6811,13.6145,13.6452,318389.289
2008-03-20 10:00:00,26.62,26.8,26.58,26.63,407749.2646313013,13.6452,13.7375,13.6247,13.6504,407749.2646
2008-03-20 10:10:00,26.63,26.78,26.56,26.74,954863.5764276296,13.6504,13.7273,13.6145,13.7068,954863.5764
2008-03-20 10:20:00,26.75,26.81,26.65,26.72,301247.5910335734,13.7119,13.7426,13.6606,13.6965,301247.591
2008-03-20 10:30:00,26.72,26.72,26.58,26.61,295973.2224363526,13.6965,13.6965,13.6247,13.6401,295973.2224
2008-03-20 10:40:00,26.61,26.65,26.52,26.61,201338.87818237144,13.6401,13.6606,13.594,13.6401,201338.8782
2008-03-20 10:50:00,26.61,26.63,26.59,26.62,205091.79429962471,13.6401,13.6504,13.6299,13.6452,205091.7943
2008-03-20 11:00:00,26.62,26.63,26.51,26.61,118064.71244548127,13.6452,13.6504,13.5889,13.6401,118064.7124
2008-03-20 11:10:00,26.6,26.64,26.56,26.62,181458.5657774622,13.635,13.6555,13.6145,13.6452,181458.5658
2008-03-20 11:20:00,26.62,26.63,26.58,26.61,150928.0860127802,13.6452,13.6504,13.6247,13.6401,150928.086
2008-03-20 11:30:00,26.61,26.63,26.59,26.6,117151.84095750075,13.6401,13.6504,13.6299,13.635,117151.841
2008-03-20 11:40:00,26.61,26.63,26.51,26.53,222436.35257125468,13.6401,13.6504,13.5889,13.5991,222436.3526
2008-03-20 11:50:00,26.52,26.62,26.52,26.59,151232.3765087737,13.594,13.6452,13.594,13.6299,151232.3765
2008-03-20 12:00:00,26.59,26.67,26.59,26.61,270007.1001115732,13.6299,13.6709,13.6299,13.6401,270007.1001
2008-03-20 12:10:00,26.6,26.63,26.59,26.61,142103.66162896846,13.635,13.6504,13.6299,13.6401,142103.6616
2008-03-20 12:20:00,26.6,26.63,26.54,26.59,104980.22111776042,13.635,13.6504,13.6042,13.6299,104980.2211
2008-03-20 12:30:00,26.6,26.63,26.58,26.6,112587.48351759811,13.635,13.6504,13.6247,13.635,112587.4835
2008-03-20 12:40:00,26.61,26.61,26.42,26.45,291611.7253271123,13.6401,13.6401,13.5427,13.5581,291611.7253
2008-03-20 12:50:00,26.46,26.48,26.38,26.38,282077.28978598234,13.5632,13.5735,13.5222,13.5222,282077.2898
2008-03-20 13:00:00,26.38,26.47,26.37,26.41,162288.26452987117,13.5222,13.5684,13.5171,13.5376,162288.2645
2008-03-20 13:10:00,26.41,26.44,26.39,26.42,108327.416573689,13.5376,13.553,13.5273,13.5427,108327.4166
2008-03-20 13:20:00,26.43,26.53,26.41,26.5,123643.3715386956,13.5479,13.5991,13.5376,13.5837,123643.3715
2008-03-20 13:30:00,26.5,26.53,26.42,26.42,223146.36372857288,13.5837,13.5991,13.5427,13.5427,223146.3637
2008-03-20 13:40:00,26.42,26.45,26.38,26.41,253575.4133279237,13.5427,13.5581,13.5222,13.5376,253575.4133
2008-03-20 13:50:00,26.43,26.46,26.4,26.43,350542.65138452174,13.5479,13.5632,13.5325,13.5479,350542.6514
2008-03-20 14:00:00,26.43,26.47,26.4,26.42,314737.80302261893,13.5479,13.5684,13.5325,13.5427,314737.803
2008-03-20 14:10:00,26.42,26.46,26.37,26.39,332488.0819555736,13.5427,13.5632,13.5171,13.5273,332488.082
2008-03-20 14:20:00,26.39,26.44,26.38,26.41,504412.2121919059,13.5273,13.553,13.5222,13.5376,504412.2122
2008-03-20 14:30:00,26.41,26.45,26.4,26.42,351861.24353382696,13.5376,13.5581,13.5325,13.5427,351861.2435
2008-03-20 14:40:00,26.41,26.44,26.37,26.42,905061.3652500254,13.5376,13.553,13.5171,13.5427,905061.3653
2008-03-20 14:50:00,26.43,26.44,26.39,26.42,258951.2120904757,13.5479,13.553,13.5273,13.5427,258951.2121
2008-03-20 15:00:00,26.43,26.51,26.42,26.5,225884.97819251445,13.5479,13.5889,13.5427,13.5837,225884.9782
2008-03-20 15:10:00,26.5,26.6,26.5,26.56,307739.1216147682,13.5837,13.635,13.5837,13.6145,307739.1216
2008-03-20 15:20:00,26.56,26.62,26.48,26.49,303377.624505528,13.6145,13.6452,13.5735,13.5786,303377.6245
2008-03-20 15:30:00,26.48,26.54,26.39,26.4,356831.32163505425,13.5735,13.6042,13.5273,13.5325,356831.3216
2008-03-20 15:40:00,26.4,26.43,26.22,26.23,1597930.824627244,13.5325,13.5479,13.4402,13.4453,1597930.8246
2008-03-20 15:50:00,26.23,27.05,26.22,26.3,1077898.3669743382,13.4453,13.8657,13.4402,13.4812,1077898.367
2008-03-24 09:30:00,26.64,26.73,26.56,26.65,354396.9976671062,13.6555,13.7016,13.6145,13.6606,354396.9977
2008-03-24 09:40:00,26.64,26.72,26.54,26.64,813875.646617304,13.6555,13.6965,13.6042,13.6555,813875.6466
2008-03-24 09:50:00,26.64,26.67,26.59,26.62,320722.1827771579,13.6555,13.6709,13.6299,13.6452,320722.1828
2008-03-24 10:00:00,26.63,26.69,26.62,26.64,576934.780403692,13.6504,13.6811,13.6452,13.6555,576934.7804
2008-03-24 10:10:00,26.63,26.68,26.6,26.66,449639.9229130744,13.6504,13.676,13.635,13.6657,449639.9229
2008-03-24 10:20:00,26.67,26.67,26.6,26.61,326503.7022010346,13.6709,13.6709,13.635,13.6401,326503.7022
2008-03-24 10:30:00,26.61,26.65,26.61,26.62,338269.60137945024,13.6401,13.6606,13.6401,13.6452,338269.6014
2008-03-24 10:40:00,26.62,26.63,26.61,26.62,339993.91419008013,13.6452,13.6504,13.6401,13.6452,339993.9142
2008-03-24 10:50:00,26.62,26.62,26.61,26.62,363525.7125469114,13.6452,13.6452,13.6401,13.6452,363525.7125
2008-03-24 11:00:00,26.62,26.62,26.57,26.61,237650.8773709301,13.6452,13.6452,13.6196,13.6401,237650.8774
2008-03-24 11:10:00,26.6,26.62,26.5,26.51,355309.86915508675,13.635,13.6452,13.5837,13.5889,355309.8692
2008-03-24 11:20:00,26.51,26.52,26.41,26.42,226696.4195151638,13.5889,13.594,13.5376,13.5427,226696.4195
2008-03-24 11:30:00,26.42,26.49,26.41,26.48,448422.76092910033,13.5427,13.5786,13.5376,13.5735,448422.7609
2008-03-24 11:40:00,26.48,26.49,26.38,26.41,412313.622071204,13.5735,13.5786,13.5222,13.5376,412313.6221
2008-03-24 11:50:00,26.41,26.46,26.38,26.46,226189.268688508,13.5376,13.5632,13.5222,13.5632,226189.2687
2008-03-24 12:00:00,26.46,26.56,26.41,26.56,142205.09179429963,13.5632,13.6145,13.5376,13.6145,142205.0918
2008-03-24 12:10:00,26.56,26.67,26.55,26.65,270615.6811035602,13.6145,13.6709,13.6094,13.6606,270615.6811
2008-03-24 12:20:00,26.65,26.72,26.65,26.68,279541.53565270314,13.6606,13.6965,13.6606,13.676,279541.5357
2008-03-24 12:30:00,26.68,26.8,26.64,26.8,249822.49721067047,13.676,13.7375,13.6555,13.7375,249822.4972
2008-03-24 12:40:00,26.8,26.91,26.79,26.88,242113.8046455016,13.7375,13.7939,13.7324,13.7785,242113.8046
2008-03-24 12:50:00,26.88,26.89,26.71,26.79,295364.64144436555,13.7785,13.7836,13.6914,13.7324,295364.6414
2008-03-24 13:00:00,26.79,26.82,26.78,26.79,207627.54843290395,13.7324,13.7478,13.7273,13.7324,207627.5484
2008-03-24 13:10:00,26.8,26.87,26.79,26.87,163708.28684450756,13.7375,13.7734,13.7324,13.7734,163708.2868
2008-03-24 13:20:00,26.86,26.87,26.74,26.77,343138.2493153464,13.7683,13.7734,13.7068,13.7221,343138.2493
2008-03-24 13:30:00,26.77,26.81,26.76,26.76,118876.15376813064,13.7221,13.7426,13.717,13.717,118876.1538
2008-03-24 13:40:00,26.75,26.77,26.68,26.68,152145.24799675425,13.7119,13.7221,13.676,13.676,152145.248
2008-03-24 13:50:00,26.68,26.69,26.57,26.62,157115.32609798154,13.676,13.6811,13.6196,13.6452,157115.3261
2008-03-24 14:00:00,26.62,26.63,26.56,26.62,126179.12567197483,13.6452,13.6504,13.6145,13.6452,126179.1257
2008-03-24 14:10:00,26.62,26.64,26.61,26.64,135713.56121310478,13.6452,13.6555,13.6401,13.6555,135713.5612
2008-03-24 14:20:00,26.63,26.63,26.61,26.62,162795.41535652702,13.6504,13.6504,13.6401,13.6452,162795.4154
2008-03-24 14:30:00,26.62,26.62,26.57,26.61,168171.21411907903,13.6452,13.6452,13.6196,13.6401,168171.2141
2008-03-24 14:40:00,26.61,26.62,26.57,26.59,100415.8636778578,13.6401,13.6452,13.6196,13.6299,100415.8637
2008-03-24 14:50:00,26.6,26.62,26.57,26.6,234100.8215843392,13.635,13.6452,13.6196,13.635,234100.8216
2008-03-24 15:00:00,26.6,26.62,26.57,26.59,332893.80261689826,13.635,13.6452,13.6196,13.6299,332893.8026
2008-03-24 15:10:00,26.59,26.63,26.59,26.6,331068.0596409372,13.6299,13.6504,13.6299,13.635,331068.0596
2008-03-24 15:20:00,26.61,26.62,26.56,26.59,613855.3605842377,13.6401,13.6452,13.6145,13.6299,613855.3606
2008-03-24 15:30:00,26.6,26.65,26.57,26.61,714778.3750887514,13.635,13.6606,13.6196,13.6401,714778.3751
2008-03-24 15:40:00,26.61,26.62,26.56,26.57,683436.4540014201,13.6401,13.6452,13.6145,13.6196,683436.454
2008-03-24 15:50:00,26.57,26.64,26.54,26.61,879602.3937519018,13.6196,13.6555,13.6042,13.6401,879602.3938
2008-03-25 09:30:00,26.65,26.74,26.59,26.65,237245.15670960545,13.6606,13.7068,13.6299,13.6606,237245.1567
2008-03-25 09:40:00,26.65,26.84,26.65,26.75,395780.50512222335,13.6606,13.758,13.6606,13.7119,395780.5051
2008-03-25 09:50:00,26.74,26.75,26.58,26.59,308956.2835987423,13.7068,13.7119,13.6247,13.6299,308956.2836
2008-03-25 10:00:00,26.59,26.62,26.54,26.61,386347.4997464246,13.6299,13.6452,13.6042,13.6401,386347.4997
2008-03-25 10:10:00,26.61,26.67,26.58,26.6,231057.9166244041,13.6401,13.6709,13.6247,13.635,231057.9166
2008-03-25 10:20:00,26.6,26.63,26.58,26.6,279947.25631402776,13.635,13.6504,13.6247,13.635,279947.2563
2008-03-25 10:30:00,26.6,26.62,26.51,26.53,189775.83933461813,13.635,13.6452,13.5889,13.5991,189775.8393
2008-03-25 10:40:00,26.53,26.62,26.53,26.62,220204.88893396896,13.5991,13.6452,13.5991,13.6452,220204.8889
2008-03-25 10:50:00,26.62,26.63,26.58,26.62,197484.531899787,13.6452,13.6504,13.6247,13.6452,197484.5319
2008-03-25 11:00:00,26.62,26.64,26.59,26.61,435033.979105386,13.6452,13.6555,13.6299,13.6401,435033.9791
2008-03-25 11:10:00,26.61,26.63,26.6,26.62,512526.62541839946,13.6401,13.6504,13.635,13.6452,512526.6254
2008-03-25 11:20:00,26.62,26.64,26.61,26.64,416370.8286844508,13.6452,13.6555,13.6401,13.6555,416370.8287
2008-03-25 11:30:00,26.63,26.72,26.62,26.65,201338.87818237144,13.6504,13.6965,13.6452,13.6606,201338.8782
2008-03-25 11:40:00,26.65,26.69,26.65,26.68,123744.80170402676,13.6606,13.6811,13.6606,13.676,123744.8017
2008-03-25 11:50:00,26.68,26.74,26.67,26.68,249518.20671467696,13.676,13.7068,13.6709,13.676,249518.2067
2008-03-25 12:00:00,26.67,26.68,26.6,26.62,269499.9492849173,13.6709,13.676,13.635,13.6452,269499.9493
2008-03-25 12:10:00,26.62,26.66,26.61,26.62,201643.1686783649,13.6452,13.6657,13.6401,13.6452,201643.1687
2008-03-25 12:20:00,26.62,26.64,26.59,26.61,161679.68353788418,13.6452,13.6555,13.6299,13.6401,161679.6835
2008-03-25 12:30:00,26.61,26.63,26.61,26.62,101430.1653311695,13.6401,13.6504,13.6401,13.6452,101430.1653
2008-03-25 12:40:00,26.62,26.63,26.61,26.61,185110.05172938431,13.6452,13.6504,13.6401,13.6401,185110.0517
2008-03-25 12:50:00,26.62,26.63,26.6,26.61,189268.68850796227,13.6452,13.6504,13.635,13.6401,189268.6885
2008-03-25 13:00:00,26.62,26.62,26.6,26.61,80129.8306116239,13.6452,13.6452,13.635,13.6401,80129.8306
2008-03-25 13:10:00,26.62,26.63,26.61,26.62,75261.18267572776,13.6452,13.6504,13.6401,13.6452,75261.1827
2008-03-25 13:20:00,26.61,26.65,26.61,26.64,186834.3645400142,13.6401,13.6606,13.6401,13.6555,186834.3645
2008-03-25 13:30:00,26.64,26.69,26.64,26.66,196571.6604118065,13.6555,13.6811,13.6555,13.6657,196571.6604
2008-03-25 13:40:00,26.66,26.71,26.65,26.69,94735.7744193123,13.6657,13.6914,13.6606,13.6811,94735.7744
2008-03-25 13:50:00,26.7,26.76,26.69,26.75,105385.9417790851,13.6863,13.717,13.6811,13.7119,105385.9418
2008-03-25 14:00:00,26.76,26.76,26.7,26.74,190485.8504919363,13.717,13.717,13.6863,13.7068,190485.8505
2008-03-25 14:10:00,26.75,26.76,26.71,26.72,145146.56658890354,13.7119,13.717,13.6914,13.6965,145146.5666
2008-03-25 14:20:00,26.73,26.78,26.72,26.77,90779.99797139667,13.7016,13.7273,13.6965,13.7221,90779.998
2008-03-25 14:30:00,26.76,26.77,26.69,26.77,151739.52733542956,13.717,13.7221,13.6811,13.7221,151739.5273
2008-03-25 14:40:00,26.77,26.8,26.67,26.69,272847.14474084595,13.7221,13.7375,13.6709,13.6811,272847.1447
2008-03-25 14:50:00,26.69,26.76,26.66,26.75,205598.94512628057,13.6811,13.717,13.6657,13.7119,205598.9451
2008-03-25 15:00:00,26.74,26.8,26.73,26.75,210569.02322750783,13.7068,13.7375,13.7016,13.7119,210569.0232
2008-03-25 15:10:00,26.74,26.8,26.72,26.78,267978.49680494977,13.7068,13.7375,13.6965,13.7273,267978.4968
2008-03-25 15:20:00,26.78,26.83,26.76,26.8,178314.23065219595,13.7273,13.7529,13.717,13.7375,178314.2307
2008-03-25 15:30:00,26.8,26.82,26.74,26.76,232680.7992697028,13.7375,13.7478,13.7068,13.717,232680.7993
2008-03-25 15:40:00,26.75,26.78,26.59,26.6,371335.8352774115,13.7119,13.7273,13.6299,13.635,371335.8353
2008-03-25 15:50:00,26.61,26.64,26.54,26.62,554620.1440308348,13.6401,13.6555,13.6042,13.6452,554620.144
2008-03-26 09:30:00,26.54,26.96,26.54,26.84,343239.6794806775,13.6042,13.8195,13.6042,13.758,343239.6795
2008-03-26 09:40:00,26.83,26.91,26.72,26.76,351455.5228725023,13.7529,13.7939,13.6965,13.717,351455.5229
2008-03-26 09:50:00,26.76,26.81,26.69,26.79,329749.46749163204,13.717,13.7426,13.6811,13.7324,329749.4675
2008-03-26 10:00:00,26.79,26.81,26.72,26.78,360888.52824830107,13.7324,13.7426,13.6965,13.7273,360888.5282
2008-03-26 10:10:00,26.79,26.9,26.77,26.87,236230.8550562937,13.7324,13.7888,13.7221,13.7734,236230.8551
2008-03-26 10:20:00,26.87,26.94,26.87,26.91,335835.2774115022,13.7734,13.8093,13.7734,13.7939,335835.2774
2008-03-26 10:30:00,26.91,26.91,26.81,26.89,221726.3414139365,13.7939,13.7939,13.7426,13.7836,221726.3414
2008-03-26 10:40:00,26.89,26.91,26.74,26.78,786388.071812557,13.7836,13.7939,13.7068,13.7273,786388.0718
2008-03-26 10:50:00,26.79,26.91,26.74,26.91,371031.544781418,13.7324,13.7939,13.7068,13.7939,371031.5448
2008-03-26 11:00:00,26.92,26.94,26.84,26.93,291510.29516178113,13.799,13.8093,13.758,13.8042,291510.2952
2008-03-26 11:10:00,26.93,26.94,26.82,26.88,183385.73891875445,13.8042,13.8093,13.7478,13.7785,183385.7389
2008-03-26 11:20:00,26.88,26.97,26.83,26.96,176285.62734557255,13.7785,13.8247,13.7529,13.8195,176285.6273
2008-03-26 11:30:00,26.96,26.96,26.91,26.92,129323.4607972411,13.8195,13.8195,13.7939,13.799,129323.4608
2008-03-26 11:40:00,26.92,27.02,26.9,27.0,434425.3981133989,13.799,13.8503,13.7888,13.84,434425.3981
2008-03-26 11:50:00,27.0,27.06,26.98,27.01,152652.39882341007,13.84,13.8708,13.8298,13.8452,152652.3988
2008-03-26 12:00:00,27.01,27.12,26.99,27.09,119789.02525611116,13.8452,13.9015,13.8349,13.8862,119789.0253
2008-03-26 12:10:00,27.09,27.1,27.02,27.06,96967.23805659804,13.8862,13.8913,13.8503,13.8708,96967.2381
2008-03-26 12:20:00,27.05,27.1,27.03,27.03,103255.90830713054,13.8657,13.8913,13.8554,13.8554,103255.9083
2008-03-26 12:30:00,27.03,27.03,26.98,27.01,72421.13804645502,13.8554,13.8554,13.8298,13.8452,72421.138
2008-03-26 12:40:00,27.01,27.01,26.93,26.97,122831.93021604624,13.8452,13.8452,13.8042,13.8247,122831.9302
2008-03-26 12:50:00,26.97,26.99,26.92,26.97,312912.06004665786,13.8247,13.8349,13.799,13.8247,312912.06
2008-03-26 13:00:00,26.96,26.96,26.9,26.92,82868.44507556547,13.8195,13.8195,13.7888,13.799,82868.4451
2008-03-26 13:10:00,26.92,26.96,26.88,26.89,46353.58555634446,13.799,13.8195,13.7785,13.7836,46353.5856
2008-03-26 13:20:00,26.89,26.95,26.89,26.95,189775.83933461813,13.7836,13.8144,13.7836,13.8144,189775.8393
2008-03-26 13:30:00,26.95,26.95,26.87,26.89,66639.61862257836,13.8144,13.8144,13.7734,13.7836,66639.6186
2008-03-26 13:40:00,26.88,26.91,26.87,26.89,63292.423166649765,13.7785,13.7939,13.7734,13.7836,63292.4232
2008-03-26 13:50:00,26.89,26.93,26.88,26.92,38340.60249518207,13.7836,13.8042,13.7785,13.799,38340.6025
2008-03-26 14:00:00,26.92,26.95,26.86,26.94,158028.19758596207,13.799,13.8144,13.7683,13.8093,158028.1976
2008-03-26 14:10:00,26.95,26.95,26.88,26.91,107008.8244243838,13.8144,13.8144,13.7785,13.7939,107008.8244
2008-03-26 14:20:00,26.91,26.92,26.86,26.9,93822.90293133176,13.7939,13.799,13.7683,13.7888,93822.9029
2008-03-26 14:30:00,26.9,26.94,26.88,26.9,138857.89633837104,13.7888,13.8093,13.7785,13.7888,138857.8963
2008-03-26 14:40:00,26.91,27.02,26.89,26.93,118876.15376813064,13.7939,13.8503,13.7836,13.8042,118876.1538
2008-03-26 14:50:00,26.93,27.08,26.92,27.07,221929.20174459883,13.8042,13.881,13.799,13.8759,221929.2017
2008-03-26 15:00:00,27.08,27.1,27.0,27.07,197585.96206511816,13.881,13.8913,13.84,13.8759,197585.9621
2008-03-26 15:10:00,27.07,27.07,26.94,26.98,159448.21990059843,13.8759,13.8759,13.8093,13.8298,159448.2199
2008-03-26 15:20:00,26.98,27.04,26.94,26.95,182270.0071001116,13.8298,13.8605,13.8093,13.8144,182270.0071
2008-03-26 15:30:00,26.95,26.98,26.91,26.96,138756.46617303987,13.8144,13.8298,13.7939,13.8195,138756.4662
2008-03-26 15:40:00,26.97,27.04,26.94,27.02,418703.7224870676,13.8247,13.8605,13.8093,13.8503,418703.7225
2008-03-26 15:50:00,27.03,27.09,26.94,27.09,738918.7544375698,13.8554,13.8862,13.8093,13.8862,738918.7544
2008-03-27 09:30:00,27.23,27.33,27.05,27.09,136829.29303174763,13.9579,14.0092,13.8657,13.8862,136829.293
2008-03-27 09:40:00,27.09,27.11,26.97,27.0,153970.99097271528,13.8862,13.8964,13.8247,13.84,153970.991
2008-03-27 09:50:00,27.01,27.08,26.93,27.07,200020.28603306625,13.8452,13.881,13.8042,13.8759,200020.286
2008-03-27 10:00:00,27.06,27.08,26.96,26.96,239273.76001622883,13.8708,13.881,13.8195,13.8195,239273.76
2008-03-27 10:10:00,26.96,27.02,26.93,26.94,161578.253372553,13.8195,13.8503,13.8042,13.8093,161578.2534
2008-03-27 10:20:00,26.94,26.94,26.77,26.82,444466.9844811847,13.8093,13.8093,13.7221,13.7478,444466.9845
2008-03-27 10:30:00,26.83,26.86,26.8,26.85,382391.72329850896,13.7529,13.7683,13.7375,13.7631,382391.7233
2008-03-27 10:40:00,26.85,26.86,26.79,26.8,207120.3976062481,13.7631,13.7683,13.7324,13.7375,207120.3976
2008-03-27 10:50:00,26.79,26.8,26.74,26.77,248605.3352266964,13.7324,13.7375,13.7068,13.7221,248605.3352
2008-03-27 11:00:00,26.76,26.78,26.72,26.77,191094.4314839233,13.717,13.7273,13.6965,13.7221,191094.4315
2008-03-27 11:10:00,26.77,26.89,26.76,26.87,126990.5669946242,13.7221,13.7836,13.717,13.7734,126990.567
2008-03-27 11:20:00,26.87,26.94,26.86,26.92,120397.60624809818,13.7734,13.8093,13.7683,13.799,120397.6062
2008-03-27 11:30:00,26.92,26.95,26.84,26.84,123440.51120803328,13.799,13.8144,13.758,13.758,123440.5112
2008-03-27 11:40:00,26.85,26.9,26.84,26.86,172735.57155898164,13.7631,13.7888,13.758,13.7683,172735.5716
2008-03-27 11:50:00,26.86,26.87,26.8,26.84,99807.28268587078,13.7683,13.7734,13.7375,13.758,99807.2827
2008-03-27 12:00:00,26.84,26.87,26.82,26.85,98387.2603712344,13.758,13.7734,13.7478,13.7631,98387.2604
2008-03-27 12:10:00,26.85,26.97,26.84,26.91,174764.17486560502,13.7631,13.8247,13.758,13.7939,174764.1749
2008-03-27 12:20:00,26.92,26.95,26.89,26.94,143625.114108936,13.799,13.8144,13.7836,13.8093,143625.1141
2008-03-27 12:30:00,26.93,27.01,26.93,26.99,168881.2252763972,13.8042,13.8452,13.8042,13.8349,168881.2253
2008-03-27 12:40:00,26.98,27.02,26.93,26.94,271528.55259154073,13.8298,13.8503,13.8042,13.8093,271528.5526
2008-03-27 12:50:00,26.93,27.02,26.93,26.97,90069.98681407851,13.8042,13.8503,13.8042,13.8247,90069.9868
2008-03-27 13:00:00,26.97,27.03,26.92,27.03,194644.48727051425,13.8247,13.8554,13.799,13.8554,194644.4873
2008-03-27 13:10:00,27.02,27.12,27.02,27.05,77999.79713966933,13.8503,13.9015,13.8503,13.8657,77999.7971
2008-03-27 13:20:00,27.04,27.04,26.98,26.98,133786.38807181254,13.8605,13.8605,13.8298,13.8298,133786.3881
2008-03-27 13:30:00,26.99,26.99,26.87,26.91,79622.67978496804,13.8349,13.8349,13.7734,13.7939,79622.6798
2008-03-27 13:40:00,26.92,26.92,26.85,26.91,88649.96449944214,13.799,13.799,13.7631,13.7939,88649.9645
2008-03-27 13:50:00,26.92,26.92,26.88,26.9,73536.86986509788,13.799,13.799,13.7785,13.7888,73536.8699
2008-03-27 14:00:00,26.9,26.92,26.85,26.91,82564.15457957197,13.7888,13.799,13.7631,13.7939,82564.1546
2008-03-27 14:10:00,26.91,26.98,26.91,26.96,110254.58971498124,13.7939,13.8298,13.7939,13.8195,110254.5897
2008-03-27 14:20:00,26.96,27.08,26.95,27.01,136322.1422050918,13.8195,13.881,13.8144,13.8452,136322.1422
2008-03-27 14:30:00,27.02,27.12,27.0,27.11,117658.9917841566,13.8503,13.9015,13.84,13.8964,117658.9918
2008-03-27 14:40:00,27.11,27.13,27.05,27.06,101125.874835176,13.8964,13.9067,13.8657,13.8708,101125.8748
2008-03-27 14:50:00,27.05,27.07,26.93,26.97,159143.92940460492,13.8657,13.8759,13.8042,13.8247,159143.9294
2008-03-27 15:00:00,26.97,27.01,26.91,26.94,142103.66162896846,13.8247,13.8452,13.7939,13.8093,142103.6616
2008-03-27 15:10:00,26.95,26.96,26.9,26.92,107110.25458971498,13.8144,13.8195,13.7888,13.799,107110.2546
2008-03-27 15:20:00,26.92,26.94,26.85,26.93,205193.22446495589,13.799,13.8093,13.7631,13.8042,205193.2245
2008-03-27 15:30:00,26.93,26.93,26.71,26.71,288061.66954052134,13.8042,13.8042,13.6914,13.6914,288061.6695
2008-03-27 15:40:00,26.71,26.81,26.7,26.75,294553.2001217162,13.6914,13.7426,13.6863,13.7119,294553.2001
2008-03-27 15:50:00,26.75,26.76,26.66,26.67,496602.0894614058,13.7119,13.717,13.6657,13.6709,496602.0895
2008-03-28 09:30:00,26.85,26.89,26.62,26.67,137640.734354397,13.7631,13.7836,13.6452,13.6709,137640.7344
2008-03-28 09:40:00,26.65,26.68,26.54,26.59,168069.78395374786,13.6606,13.676,13.6042,13.6299,168069.784
2008-03-28 09:50:00,26.59,26.79,26.59,26.7,156709.60543665686,13.6299,13.7324,13.6299,13.6863,156709.6054
2008-03-28 10:00:00,26.7,26.87,26.7,26.83,282685.87077796937,13.6863,13.7734,13.6863,13.7529,282685.8708
2008-03-28 10:10:00,26.83,26.84,26.67,26.7,144233.695100923,13.7529,13.758,13.6709,13.6863,144233.6951
2008-03-28 10:20:00,26.7,26.71,26.67,26.67,217669.13480068973,13.6863,13.6914,13.6709,13.6709,217669.1348
2008-03-28 10:30:00,26.67,26.71,26.6,26.6,218683.4364540014,13.6709,13.6914,13.635,13.635,218683.4365
2008-03-28 10:40:00,26.59,26.68,26.56,26.68,191905.87280657268,13.6299,13.676,13.6145,13.676,191905.8728
2008-03-28 10:50:00,26.68,26.7,26.61,26.67,177807.0798255401,13.676,13.6863,13.6401,13.6709,177807.0798
2008-03-28 11:00:00,26.68,26.68,26.6,26.61,90577.13764073436,13.676,13.676,13.635,13.6401,90577.1376
2008-03-28 11:10:00,26.6,26.63,26.57,26.59,85708.48970483823,13.635,13.6504,13.6196,13.6299,85708.4897
2008-03-28 11:20:00,26.59,26.63,26.59,26.62,69783.95374784461,13.6299,13.6504,13.6299,13.6452,69783.9537
2008-03-28 11:30:00,26.62,26.63,26.59,26.6,114514.65665889037,13.6452,13.6504,13.6299,13.635,114514.6567
2008-03-28 11:40:00,26.6,26.63,26.59,26.6,72522.56821178619,13.635,13.6504,13.6299,13.635,72522.5682
2008-03-28 11:50:00,26.6,26.67,26.59,26.65,100314.43351252662,13.635,13.6709,13.6299,13.6606,100314.4335
2008-03-28 12:00:00,26.65,26.65,26.52,26.53,104777.36078709808,13.6606,13.6606,13.594,13.5991,104777.3608
2008-03-28 12:10:00,26.54,26.56,26.46,26.49,134902.11989045542,13.6042,13.6145,13.5632,13.5786,134902.1199
2008-03-28 12:20:00,26.49,26.62,26.49,26.62,46049.29506035095,13.5786,13.6452,13.5786,13.6452,46049.2951
2008-03-28 12:30:00,26.62,26.63,26.6,26.62,41180.647124454816,13.6452,13.6504,13.635,13.6452,41180.6471
2008-03-28 12:40:00,26.61,26.62,26.55,26.59,83274.16573689015,13.6401,13.6452,13.6094,13.6299,83274.1657
2008-03-28 12:50:00,26.59,26.62,26.59,26.61,54670.85911350035,13.6299,13.6452,13.6299,13.6401,54670.8591
2008-03-28 13:00:00,26.62,26.67,26.61,26.63,106805.96409372149,13.6452,13.6709,13.6401,13.6504,106805.9641
2008-03-28 13:10:00,26.63,26.63,26.6,26.62,56293.74175879906,13.6504,13.6504,13.635,13.6452,56293.7418
2008-03-28 13:20:00,26.62,26.62,26.6,26.61,51323.66365757176,13.6452,13.6452,13.635,13.6401,51323.6637
2008-03-28 13:30:00,26.61,26.64,26.6,26.63,113196.06450958517,13.6401,13.6555,13.635,13.6504,113196.0645
2008-03-28 13:40:00,26.63,26.63,26.53,26.56,70696.82523582513,13.6504,13.6504,13.5991,13.6145,70696.8252
2008-03-28 13:50:00,26.55,26.6,26.52,26.57,96561.51739527336,13.6094,13.635,13.594,13.6196,96561.5174
2008-03-28 14:00:00,26.57,26.65,26.55,26.62,118470.43310680595,13.6196,13.6606,13.6094,13.6452,118470.4331
2008-03-28 14:10:00,26.62,26.63,26.58,26.59,111370.3215336241,13.6452,13.6504,13.6247,13.6299,111370.3215
2008-03-28 14:20:00,26.58,26.62,26.54,26.6,79926.97028096156,13.6247,13.6452,13.6042,13.635,79926.9703
2008-03-28 14:30:00,26.61,26.65,26.59,26.61,100314.43351252662,13.6401,13.6606,13.6299,13.6401,100314.4335
2008-03-28 14:40:00,26.6,26.64,26.59,26.64,79724.10995029921,13.635,13.6555,13.6299,13.6555,79724.11
2008-03-28 14:50:00,26.64,26.64,26.59,26.63,87128.5120194746,13.6555,13.6555,13.6299,13.6504,87128.512
2008-03-28 15:00:00,26.63,26.64,26.58,26.59,98488.69053656555,13.6504,13.6555,13.6247,13.6299,98488.6905
2008-03-28 15:10:00,26.6,26.62,26.53,26.57,123846.23186935794,13.635,13.6452,13.5991,13.6196,123846.2319
2008-03-28 15:20:00,26.57,26.61,26.56,26.6,143726.54427426716,13.6196,13.6401,13.6145,13.635,143726.5443
2008-03-28 15:30:00,26.6,26.62,26.55,26.58,162896.8455218582,13.635,13.6452,13.6094,13.6247,162896.8455
2008-03-28 15:40:00,26.57,26.62,26.57,26.6,231970.78811238465,13.6196,13.6452,13.6196,13.635,231970.7881
2008-03-28 15:50:00,26.6,26.62,26.52,26.55,328633.7356729892,13.635,13.6452,13.594,13.6094,328633.7357
2008-03-31 09:30:00,26.61,26.74,26.52,26.74,94938.63474997463,13.6401,13.7068,13.594,13.7068,94938.6347
2008-03-31 09:40:00,26.73,26.81,26.7,26.77,263616.9996957095,13.7016,13.7426,13.6863,13.7221,263616.9997
2008-03-31 09:50:00,26.77,26.78,26.71,26.73,203367.4814889948,13.7221,13.7273,13.6914,13.7016,203367.4815
2008-03-31 10:00:00,26.72,26.72,26.63,26.65,78506.94796632518,13.6965,13.6965,13.6504,13.6606,78506.948
2008-03-31 10:10:00,26.65,26.68,26.63,26.67,100720.1541738513,13.6606,13.676,13.6504,13.6709,100720.1542
2008-03-31 10:20:00,26.67,26.68,26.58,26.62,111471.75169895528,13.6709,13.676,13.6247,13.6452,111471.7517
2008-03-31 10:30:00,26.6,26.65,26.54,26.63,94837.20458464348,13.635,13.6606,13.6042,13.6504,94837.2046
2008-03-31 10:40:00,26.63,26.63,26.54,26.55,63292.423166649765,13.6504,13.6504,13.6042,13.6094,63292.4232
2008-03-31 10:50:00,26.54,26.67,26.54,26.67,47976.46820164317,13.6042,13.6709,13.6042,13.6709,47976.4682
2008-03-31 11:00:00,26.66,26.67,26.57,26.61,94938.63474997463,13.6657,13.6709,13.6196,13.6401,94938.6347
2008-03-31 11:10:00,26.6,26.6,26.52,26.57,83274.16573689015,13.635,13.635,13.594,13.6196,83274.1657
2008-03-31 11:20:00,26.57,26.68,26.57,26.67,68769.65209453291,13.6196,13.676,13.6196,13.6709,68769.6521
2008-03-31 11:30:00,26.66,26.71,26.65,26.67,58322.34506542246,13.6657,13.6914,13.6606,13.6709,58322.3451
2008-03-31 11:40:00,26.66,26.7,26.66,26.69,90577.13764073436,13.6657,13.6863,13.6657,13.6811,90577.1376
2008-03-31 11:50:00,26.69,26.71,26.62,26.63,69986.81407850694,13.6811,13.6914,13.6452,13.6504,69986.8141
2008-03-31 12:00:00,26.62,26.63,26.55,26.57,33269.094228623595,13.6452,13.6504,13.6094,13.6196,33269.0942
2008-03-31 12:10:00,26.58,26.58,26.53,26.54,38137.742164519725,13.6247,13.6247,13.5991,13.6042,38137.7422
2008-03-31 12:20:00,26.54,26.59,26.52,26.59,45947.86489501978,13.6042,13.6299,13.594,13.6299,45947.8649
2008-03-31 12:30:00,26.58,26.62,26.56,26.57,39253.47398316259,13.6247,13.6452,13.6145,13.6196,39253.474
2008-03-31 12:40:00,26.56,26.6,26.56,26.6,24140.37934881834,13.6145,13.635,13.6145,13.635,24140.3793
2008-03-31 12:50:00,26.6,26.64,26.58,26.6,46150.72522568212,13.635,13.6555,13.6247,13.635,46150.7252
2008-03-31 13:00:00,26.6,26.69,26.6,26.68,62988.132670656254,13.635,13.6811,13.635,13.676,62988.1327
2008-03-31 13:10:00,26.68,26.68,26.64,26.66,28299.016127396288,13.676,13.676,13.6555,13.6657,28299.0161
2008-03-31 13:20:00,26.65,26.68,26.65,26.68,84998.47854752003,13.6606,13.676,13.6606,13.676,84998.4785
2008-03-31 13:30:00,26.68,26.72,26.65,26.68,188761.5376813064,13.676,13.6965,13.6606,13.676,188761.5377
2008-03-31 13:40:00,26.68,26.68,26.6,26.64,51729.38431889644,13.676,13.676,13.635,13.6555,51729.3843
2008-03-31 13:50:00,26.64,26.66,26.63,26.63,78912.66862764987,13.6555,13.6657,13.6504,13.6504,78912.6686
2008-03-31 14:00:00,26.62,26.62,26.57,26.61,65828.177299929,13.6452,13.6452,13.6196,13.6401,65828.1773
2008-03-31 14:10:00,26.61,26.67,26.59,26.63,60959.52936403286,13.6401,13.6709,13.6299,13.6504,60959.5294
2008-03-31 14:20:00,26.63,26.71,26.63,26.71,176387.05751090377,13.6504,13.6914,13.6504,13.6914,176387.0575
2008-03-31 14:30:00,26.7,26.77,26.7,26.71,613956.790749569,13.6863,13.7221,13.6863,13.6914,613956.7907
2008-03-31 14:40:00,26.7,26.74,26.67,26.74,478446.0898671265,13.6863,13.7068,13.6709,13.7068,478446.0899
2008-03-31 14:50:00,26.74,26.75,26.69,26.73,205497.5149609494,13.7068,13.7119,13.6811,13.7016,205497.515
2008-03-31 15:00:00,26.73,26.73,26.7,26.72,88447.1041687798,13.7016,13.7016,13.6863,13.6965,88447.1042
2008-03-31 15:10:00,26.72,26.79,26.71,26.78,279338.6753220408,13.6965,13.7324,13.6914,13.7273,279338.6753
2008-03-31 15:20:00,26.78,26.79,26.71,26.73,146668.01906887107,13.7273,13.7324,13.6914,13.7016,146668.0191
2008-03-31 15:30:00,26.73,26.82,26.72,26.79,191601.5823105792,13.7016,13.7478,13.6965,13.7324,191601.5823
2008-03-31 15:40:00,26.79,26.87,26.79,26.82,886093.9243330967,13.7324,13.7734,13.7324,13.7478,886093.9243
2008-03-31 15:50:00,26.82,26.83,26.77,26.8,750177.5027893295,13.7478,13.7529,13.7221,13.7375,750177.5028
2008-04-01 08:40:00,26.94,26.94,26.94,26.94,1014.3016533116948,13.8093,13.8093,13.8093,13.8093,1014.3017
2008-04-01 08:50:00,26.94,26.94,26.94,26.94,202.86033066233892,13.8093,13.8093,13.8093,13.8093,202.8603
2008-04-01 09:00:00,26.94,26.94,26.94,26.94,507.1508266558474,13.8093,13.8093,13.8093,13.8093,507.1508
2008-04-01 09:10:00,26.94,26.94,26.94,26.94,0.0,13.8093,13.8093,13.8093,13.8093,0.0
2008-04-01 09:20:00,27.11,27.11,27.01,27.11,1420.0223146363728,13.8964,13.8964,13.8452,13.8964,1420.0223
2008-04-01 09:30:00,26.89,27.59,26.89,27.29,714879.8052540825,13.7836,14.1425,13.7836,13.9887,714879.8053
2008-04-01 09:40:00,27.29,27.31,27.19,27.29,503397.9105385942,13.9887,13.9989,13.9374,13.9887,503397.9105
2008-04-01 09:50:00,27.29,27.41,27.26,27.36,365554.3158535349,13.9887,14.0502,13.9733,14.0246,365554.3159
2008-04-01 10:00:00,27.36,27.45,27.26,27.26,450349.9340703925,14.0246,14.0707,13.9733,13.9733,450349.9341
2008-04-01 10:10:00,27.26,27.28,27.21,27.27,184197.18024140372,13.9733,13.9836,13.9477,13.9784,184197.1802
2008-04-01 10:20:00,27.28,27.29,27.21,27.27,204381.7831423065,13.9836,13.9887,13.9477,13.9784,204381.7831
2008-04-01 10:30:00,27.27,27.31,27.21,27.28,183487.1690840856,13.9784,13.9989,13.9477,13.9836,183487.1691
2008-04-01 10:40:00,27.29,27.31,27.26,27.28,129830.61162389694,13.9887,13.9989,13.9733,13.9836,129830.6116
2008-04-01 10:50:00,27.28,27.28,27.17,27.23,274165.7368901511,13.9836,13.9836,13.9272,13.9579,274165.7369
2008-04-01 11:00:00,27.24,27.36,27.23,27.32,258342.6310984887,13.9631,14.0246,13.9579,14.0041,258342.6311
2008-04-01 11:10:00,27.33,27.41,27.28,27.35,325793.6910437164,14.0092,14.0502,13.9836,14.0194,325793.691
2008-04-01 11:20:00,27.35,27.38,27.33,27.38,185414.34222537783,14.0194,14.0348,14.0092,14.0348,185414.3422
2008-04-01 11:30:00,27.38,27.43,27.37,27.41,136626.43270108532,14.0348,14.0604,14.0297,14.0502,136626.4327
2008-04-01 11:40:00,27.41,27.42,27.39,27.39,70493.9649051628,14.0502,14.0553,14.0399,14.0399,70493.9649
2008-04-01 11:50:00,27.39,27.44,27.36,27.43,194238.7666091896,14.0399,14.0656,14.0246,14.0604,194238.7666
2008-04-01 12:00:00,27.43,27.51,27.43,27.47,172431.28106298813,14.0604,14.1015,14.0604,14.081,172431.2811
2008-04-01 12:10:00,27.47,27.58,27.45,27.55,137437.87402373465,14.081,14.1373,14.0707,14.122,137437.874
2008-04-01 12:20:00,27.55,27.58,27.52,27.56,114007.50583223451,14.122,14.1373,14.1066,14.1271,114007.5058
2008-04-01 12:30:00,27.57,27.57,27.53,27.54,60148.08804138351,14.1322,14.1322,14.1117,14.1168,60148.088
2008-04-01 12:40:00,27.55,27.57,27.54,27.57,75464.0430063901,14.122,14.1322,14.1168,14.1322,75464.043
2008-04-01 12:50:00,27.56,27.58,27.54,27.58,102343.03681915002,14.1271,14.1373,14.1168,14.1373,102343.0368
2008-04-01 13:00:00,27.57,27.67,27.57,27.63,164114.00750583224,14.1322,14.1835,14.1322,14.163,164114.0075
2008-04-01 13:10:00,27.63,27.81,27.62,27.76,291408.86499645,14.163,14.2552,14.1578,14.2296,291408.865
2008-04-01 13:20:00,27.75,27.76,27.64,27.68,203063.1909930013,14.2245,14.2296,14.1681,14.1886,203063.191
2008-04-01 13:30:00,27.69,27.7,27.62,27.63,205091.79429962471,14.1937,14.1988,14.1578,14.163,205091.7943
2008-04-01 13:40:00,27.62,27.63,27.59,27.61,122426.20955472156,14.1578,14.163,14.1425,14.1527,122426.2096
2008-04-01 13:50:00,27.6,27.62,27.52,27.56,246373.8715894107,14.1476,14.1578,14.1066,14.1271,246373.8716
2008-04-01 14:00:00,27.57,27.57,27.53,27.55,76884.06532102647,14.1322,14.1322,14.1117,14.122,76884.0653
2008-04-01 14:10:00,27.56,27.62,27.55,27.59,156506.74510599452,14.1271,14.1578,14.122,14.1425,156506.7451
2008-04-01 14:20:00,27.59,27.64,27.59,27.6,202454.6100010143,14.1425,14.1681,14.1425,14.1476,202454.61
2008-04-01 14:30:00,27.61,27.68,27.6,27.67,270007.1001115732,14.1527,14.1886,14.1476,14.1835,270007.1001
2008-04-01 14:40:00,27.67,27.72,27.66,27.69,362409.98072826857,14.1835,14.2091,14.1783,14.1937,362409.9807
2008-04-01 14:50:00,27.68,27.72,27.68,27.72,275281.468708794,14.1886,14.2091,14.1886,14.2091,275281.4687
2008-04-01 15:00:00,27.72,27.74,27.69,27.71,242620.95547215745,14.2091,14.2194,14.1937,14.204,242620.9555
2008-04-01 15:10:00,27.7,27.73,27.67,27.69,209351.8612435338,14.1988,14.2142,14.1835,14.1937,209351.8612
2008-04-01 15:20:00,27.68,27.76,27.58,27.75,464245.86672076274,14.1886,14.2296,14.1373,14.2245,464245.8667
2008-04-01 15:30:00,27.76,27.79,27.61,27.73,446191.2972918146,14.2296,14.245,14.1527,14.2142,446191.2973
2008-04-01 15:40:00,27.73,27.85,27.73,27.76,743381.6817121411,14.2142,14.2757,14.2142,14.2296,743381.6817
2008-04-01 15:50:00,27.76,27.86,27.74,27.82,911857.1863272138,14.2296,14.2809,14.2194,14.2604,911857.1863
2008-04-02 09:30:00,27.8,28.19,27.8,28.13,373973.01957602194,14.2501,14.45,14.2501,14.4193,373973.0196
2008-04-02 09:40:00,28.12,28.53,28.1,28.37,521858.200628867,14.4141,14.6243,14.4039,14.5423,521858.2006
2008-04-02 09:50:00,28.36,28.38,28.1,28.1,329546.6071609697,14.5372,14.5474,14.4039,14.4039,329546.6072
2008-04-02 10:00:00,28.1,28.25,28.0,28.23,329546.6071609697,14.4039,14.4808,14.3526,14.4705,329546.6072
2008-04-02 10:10:00,28.23,28.25,28.11,28.19,246272.4414240796,14.4705,14.4808,14.409,14.45,246272.4414
2008-04-02 10:20:00,28.19,28.3,28.17,28.2,153260.9798153971,14.45,14.5064,14.4398,14.4551,153260.9798
2008-04-02 10:30:00,28.19,28.32,28.19,28.31,183487.1690840856,14.45,14.5167,14.45,14.5115,183487.1691
2008-04-02 10:40:00,28.3,28.52,28.3,28.45,202150.3195050208,14.5064,14.6192,14.5064,14.5833,202150.3195
2008-04-02 10:50:00,28.45,28.6,28.45,28.51,288365.96003651485,14.5833,14.6602,14.5833,14.614,288365.96
2008-04-02 11:00:00,28.52,28.53,28.43,28.52,113398.92484024748,14.6192,14.6243,14.573,14.6192,113398.9248
2008-04-02 11:10:00,28.52,28.55,28.43,28.47,191195.86164925448,14.6192,14.6346,14.573,14.5935,191195.8616
2008-04-02 11:20:00,28.48,28.52,28.27,28.39,143625.114108936,14.5987,14.6192,14.491,14.5525,143625.1141
2008-04-02 11:30:00,28.39,28.45,28.37,28.4,204686.07363830003,14.5525,14.5833,14.5423,14.5577,204686.0736
2008-04-02 11:40:00,28.4,28.43,28.36,28.37,167765.49345775435,14.5577,14.573,14.5372,14.5423,167765.4935
2008-04-02 11:50:00,28.37,28.44,28.36,28.43,243128.10629881328,14.5423,14.5782,14.5372,14.573,243128.1063
2008-04-02 12:00:00,28.43,28.47,28.39,28.41,231869.35794705345,14.573,14.5935,14.5525,14.5628,231869.3579
2008-04-02 12:10:00,28.42,28.42,28.35,28.36,103458.76863779288,14.5679,14.5679,14.532,14.5372,103458.7686
2008-04-02 12:20:00,28.36,28.39,28.3,28.33,101024.44466984482,14.5372,14.5525,14.5064,14.5218,101024.4447
2008-04-02 12:30:00,28.33,28.41,28.32,28.4,116948.98062683844,14.5218,14.5628,14.5167,14.5577,116948.9806
2008-04-02 12:40:00,28.4,28.43,28.37,28.38,86621.36119281875,14.5577,14.573,14.5423,14.5474,86621.3612
2008-04-02 12:50:00,28.39,28.44,28.37,28.44,136525.00253575417,14.5525,14.5782,14.5423,14.5782,136525.0025
2008-04-02 13:00:00,28.44,28.44,28.36,28.37,82462.7244142408,14.5782,14.5782,14.5372,14.5423,82462.7244
2008-04-02 13:10:00,28.37,28.38,28.33,28.38,98894.41119789024,14.5423,14.5474,14.5218,14.5474,98894.4112
2008-04-02 13:20:00,28.38,28.42,28.37,28.4,95547.21574196166,14.5474,14.5679,14.5423,14.5577,95547.2157
2008-04-02 13:30:00,28.39,28.46,28.38,28.44,283598.7422659499,14.5525,14.5884,14.5474,14.5782,283598.7423
2008-04-02 13:40:00,28.45,28.54,28.43,28.52,146262.2984075464,14.5833,14.6294,14.573,14.6192,146262.2984
2008-04-02 13:50:00,28.52,28.58,28.51,28.58,116238.96946952023,14.6192,14.6499,14.614,14.6499,116238.9695
2008-04-02 14:00:00,28.58,28.59,28.54,28.59,201237.44801704027,14.6499,14.6551,14.6294,14.6551,201237.448
2008-04-02 14:10:00,28.58,28.59,28.48,28.52,275991.4798661122,14.6499,14.6551,14.5987,14.6192,275991.4799
2008-04-02 14:20:00,28.52,28.52,28.47,28.48,371640.125773405,14.6192,14.6192,14.5935,14.5987,371640.1258
2008-04-02 14:30:00,28.48,28.49,28.38,28.45,162288.26452987117,14.5987,14.6038,14.5474,14.5833,162288.2645
2008-04-02 14:40:00,28.44,28.48,28.44,28.47,169591.23643371538,14.5782,14.5987,14.5782,14.5935,169591.2364
2008-04-02 14:50:00,28.46,28.48,28.44,28.45,204483.2133076377,14.5884,14.5987,14.5782,14.5833,204483.2133
2008-04-02 15:00:00,28.45,28.45,28.34,28.41,225073.5368698651,14.5833,14.5833,14.5269,14.5628,225073.5369
2008-04-02 15:10:00,28.41,28.49,28.4,28.41,416269.3985191196,14.5628,14.6038,14.5577,14.5628,416269.3985
2008-04-02 15:20:00,28.42,28.43,28.34,28.38,208946.1405822092,14.5679,14.573,14.5269,14.5474,208946.1406
2008-04-02 15:30:00,28.38,28.4,28.29,28.29,286337.35672989144,14.5474,14.5577,14.5013,14.5013,286337.3567
2008-04-02 15:40:00,28.3,28.35,28.29,28.34,348311.18774723605,14.5064,14.532,14.5013,14.5269,348311.1877
2008-04-02 15:50:00,28.34,28.35,28.27,28.3,686479.358961355,14.5269,14.532,14.491,14.5064,686479.359
2008-04-03 09:30:00,28.25,28.43,28.16,28.29,134597.8293944619,14.4808,14.573,14.4346,14.5013,134597.8294
2008-04-03 09:40:00,28.29,28.29,28.13,28.26,135206.41038644893,14.5013,14.5013,14.4193,14.4859,135206.4104
2008-04-03 09:50:00,28.27,28.34,28.26,28.32,96764.37772593569,14.491,14.5269,14.4859,14.5167,96764.3777
2008-04-03 10:00:00,28.32,28.39,28.25,28.32,249923.92737600164,14.5167,14.5525,14.4808,14.5167,249923.9274
2008-04-03 10:10:00,28.32,28.32,28.25,28.26,106603.10376305912,14.5167,14.5167,14.4808,14.4859,106603.1038
2008-04-03 10:20:00,28.26,28.27,28.1,28.19,83477.02606755249,14.4859,14.491,14.4039,14.45,83477.0261
2008-04-03 10:30:00,28.18,28.29,28.15,28.25,70595.39507049396,14.4449,14.5013,14.4295,14.4808,70595.3951
2008-04-03 10:40:00,28.25,28.32,28.24,28.31,121310.47773607873,14.4808,14.5167,14.4756,14.5115,121310.4777
2008-04-03 10:50:00,28.3,28.32,28.26,28.28,92808.60127802008,14.5064,14.5167,14.4859,14.4962,92808.6013
2008-04-03 11:00:00,28.29,28.31,28.23,28.28,151840.95750076073,14.5013,14.5115,14.4705,14.4962,151840.9575
2008-04-03 11:10:00,28.28,28.31,28.24,28.28,118774.72360279948,14.4962,14.5115,14.4756,14.4962,118774.7236
2008-04-03 11:20:00,28.29,28.31,28.24,28.31,159752.51039659194,14.5013,14.5115,14.4756,14.5115,159752.5104
2008-04-03 11:30:00,28.31,28.35,28.25,28.29,152449.53849274776,14.5115,14.532,14.4808,14.5013,152449.5385
2008-04-03 11:40:00,28.29,28.32,28.27,28.27,134090.67856780606,14.5013,14.5167,14.491,14.491,134090.6786
2008-04-03 11:50:00,28.28,28.32,28.27,28.28,67248.19961456537,14.4962,14.5167,14.491,14.4962,67248.1996
2008-04-03 12:00:00,28.29,28.31,28.27,28.29,177401.35916421545,14.5013,14.5115,14.491,14.5013,177401.3592
2008-04-03 12:10:00,28.3,28.31,28.27,28.29,230246.47530175475,14.5064,14.5115,14.491,14.5013,230246.4753
2008-04-03 12:20:00,28.29,28.29,28.26,28.28,35804.84836190283,14.5013,14.5013,14.4859,14.4962,35804.8484
2008-04-03 12:30:00,28.27,28.31,28.27,28.29,100010.14301653313,14.491,14.5115,14.491,14.5013,100010.143
2008-04-03 12:40:00,28.3,28.39,28.29,28.37,325590.83071305405,14.5064,14.5525,14.5013,14.5423,325590.8307
2008-04-03 12:50:00,28.37,28.37,28.3,28.32,120803.32690942286,14.5423,14.5423,14.5064,14.5167,120803.3269
2008-04-03 13:00:00,28.32,28.39,28.3,28.32,120803.32690942286,14.5167,14.5525,14.5064,14.5167,120803.3269
2008-04-03 13:10:00,28.32,28.36,28.3,28.34,181661.4261081245,14.5167,14.5372,14.5064,14.5269,181661.4261
2008-04-03 13:20:00,28.34,28.37,28.32,28.34,260269.8042397809,14.5269,14.5423,14.5167,14.5269,260269.8042
2008-04-03 13:30:00,28.35,28.35,28.3,28.31,108935.99756567604,14.532,14.532,14.5064,14.5115,108935.9976
2008-04-03 13:40:00,28.31,28.34,28.29,28.34,53250.83679886398,14.5115,14.5269,14.5013,14.5269,53250.8368
2008-04-03 13:50:00,28.34,28.34,28.29,28.3,88345.67400344863,14.5269,14.5269,14.5013,14.5064,88345.674
2008-04-03 14:00:00,28.3,28.34,28.3,28.32,51425.09382290293,14.5064,14.5269,14.5064,14.5167,51425.0938
2008-04-03 14:10:00,28.33,28.35,28.29,28.31,115427.52814687089,14.5218,14.532,14.5013,14.5115,115427.5281
2008-04-03 14:20:00,28.31,28.34,28.3,28.34,62683.84217466274,14.5115,14.5269,14.5064,14.5269,62683.8422
2008-04-03 14:30:00,28.33,28.35,28.27,28.29,111471.75169895528,14.5218,14.532,14.491,14.5013,111471.7517
2008-04-03 14:40:00,28.3,28.32,28.26,28.3,90069.98681407851,14.5064,14.5167,14.4859,14.5064,90069.9868
2008-04-03 14:50:00,28.3,28.34,28.29,28.32,85099.9087128512,14.5064,14.5269,14.5013,14.5167,85099.9087
2008-04-03 15:00:00,28.33,28.33,28.29,28.31,103458.76863779288,14.5218,14.5218,14.5013,14.5115,103458.7686
2008-04-03 15:10:00,28.31,28.33,28.28,28.3,121006.1872400852,14.5115,14.5218,14.4962,14.5064,121006.1872
2008-04-03 15:20:00,28.3,28.32,28.28,28.3,122527.63972005274,14.5064,14.5167,14.4962,14.5064,122527.6397
2008-04-03 15:30:00,28.3,28.34,28.26,28.32,245156.70960543663,14.5064,14.5269,14.4859,14.5167,245156.7096
2008-04-03 15:40:00,28.33,28.34,28.28,28.3,216046.252155391,14.5218,14.5269,14.4962,14.5064,216046.2522
2008-04-03 15:50:00,28.3,28.34,28.25,28.34,255604.01663454712,14.5064,14.5269,14.4808,14.5269,255604.0166
2008-04-04 09:30:00,28.43,28.59,28.37,28.37,100314.43351252662,14.573,14.6551,14.5423,14.5423,100314.4335
2008-04-04 09:40:00,28.37,28.38,28.26,28.32,168374.07444974134,14.5423,14.5474,14.4859,14.5167,168374.0744
2008-04-04 09:50:00,28.32,28.46,28.26,28.31,135510.70088244244,14.5167,14.5884,14.4859,14.5115,135510.7009
2008-04-04 10:00:00,28.31,28.35,28.23,28.27,124961.96368800082,14.5115,14.532,14.4705,14.491,124961.9637
2008-04-04 10:10:00,28.28,28.31,28.13,28.17,112283.19302160465,14.4962,14.5115,14.4193,14.4398,112283.193
2008-04-04 10:20:00,28.17,28.25,28.15,28.23,69378.23308651993,14.4398,14.4808,14.4295,14.4705,69378.2331
2008-04-04 10:30:00,28.22,28.23,28.13,28.18,80434.12110761741,14.4654,14.4705,14.4193,14.4449,80434.1211
2008-04-04 10:40:00,28.19,28.34,28.19,28.33,155999.59427933866,14.45,14.5269,14.45,14.5218,155999.5943
2008-04-04 10:50:00,28.33,28.4,28.32,28.39,285221.6249112486,14.5218,14.5577,14.5167,14.5525,285221.6249
2008-04-04 11:00:00,28.39,28.42,28.28,28.39,286641.6472258849,14.5525,14.5679,14.4962,14.5525,286641.6472
2008-04-04 11:10:00,28.39,28.41,28.36,28.36,134800.68972512425,14.5525,14.5628,14.5372,14.5372,134800.6897
2008-04-04 11:20:00,28.37,28.43,28.35,28.43,92402.8806166954,14.5423,14.573,14.532,14.573,92402.8806
2008-04-04 11:30:00,28.41,28.47,28.39,28.4,96358.65706461102,14.5628,14.5935,14.5525,14.5577,96358.6571
2008-04-04 11:40:00,28.4,28.4,28.32,28.37,91895.72979003956,14.5577,14.5577,14.5167,14.5423,91895.7298
2008-04-04 11:50:00,28.38,28.4,28.32,28.32,168881.2252763972,14.5474,14.5577,14.5167,14.5167,168881.2253
2008-04-04 12:00:00,28.32,28.39,28.32,28.38,46353.58555634446,14.5167,14.5525,14.5167,14.5474,46353.5856
2008-04-04 12:10:00,28.38,28.49,28.37,28.48,194340.1967745208,14.5474,14.6038,14.5423,14.5987,194340.1968
2008-04-04 12:20:00,28.48,28.49,28.33,28.42,101835.88599249416,14.5987,14.6038,14.5218,14.5679,101835.886
2008-04-04 12:30:00,28.42,28.47,28.38,28.44,68566.79176387057,14.5679,14.5935,14.5474,14.5782,68566.7918
2008-04-04 12:40:00,28.43,28.44,28.39,28.41,67349.62977989654,14.573,14.5782,14.5525,14.5628,67349.6298
2008-04-04 12:50:00,28.4,28.46,28.39,28.43,101328.73516583833,14.5577,14.5884,14.5525,14.573,101328.7352
2008-04-04 13:00:00,28.44,28.51,28.39,28.42,124353.3826960138,14.5782,14.614,14.5525,14.5679,124353.3827
2008-04-04 13:10:00,28.42,28.45,28.39,28.42,58119.48473476012,14.5679,14.5833,14.5525,14.5679,58119.4847
2008-04-04 13:20:00,28.42,28.44,28.39,28.42,151333.80667410488,14.5679,14.5782,14.5525,14.5679,151333.8067
2008-04-04 13:30:00,28.43,28.43,28.39,28.41,56090.88142813673,14.573,14.573,14.5525,14.5628,56090.8814
2008-04-04 13:40:00,28.41,28.42,28.36,28.4,77492.6463130135,14.5628,14.5679,14.5372,14.5577,77492.6463
2008-04-04 13:50:00,28.4,28.4,28.36,28.38,129424.89096257227,14.5577,14.5577,14.5372,14.5474,129424.891
2008-04-04 14:00:00,28.39,28.41,28.34,28.36,115731.81864286438,14.5525,14.5628,14.5269,14.5372,115731.8186
2008-04-04 14:10:00,28.38,28.38,28.35,28.35,87331.37235013692,14.5474,14.5474,14.532,14.532,87331.3724
2008-04-04 14:20:00,28.35,28.38,28.32,28.36,100720.1541738513,14.532,14.5474,14.5167,14.5372,100720.1542
2008-04-04 14:30:00,28.35,28.44,28.32,28.4,92098.59012070188,14.532,14.5782,14.5167,14.5577,92098.5901
2008-04-04 14:40:00,28.41,28.42,28.39,28.41,38644.89299117558,14.5628,14.5679,14.5525,14.5628,38644.893
2008-04-04 14:50:00,28.41,28.44,28.38,28.39,92707.17111268891,14.5628,14.5782,14.5474,14.5525,92707.1711
2008-04-04 15:00:00,28.4,28.43,28.34,28.4,131149.20377320214,14.5577,14.573,14.5269,14.5577,131149.2038
2008-04-04 15:10:00,28.4,28.41,28.31,28.32,139669.3376610204,14.5577,14.5628,14.5115,14.5167,139669.3377
2008-04-04 15:20:00,28.32,28.33,28.26,28.3,86215.64053149406,14.5167,14.5218,14.4859,14.5064,86215.6405
2008-04-04 15:30:00,28.28,28.32,28.21,28.27,115731.81864286438,14.4962,14.5167,14.4603,14.491,115731.8186
2008-04-04 15:40:00,28.27,28.31,28.26,28.28,168475.5046150725,14.491,14.5115,14.4859,14.4962,168475.5046
2008-04-04 15:50:00,28.28,28.39,28.26,28.36,230043.6149710924,14.4962,14.5525,14.4859,14.5372,230043.615
2008-04-07 09:30:00,28.48,28.74,28.48,28.58,155391.01328735167,14.5987,14.7319,14.5987,14.6499,155391.0133
2008-04-07 09:40:00,28.58,28.61,28.45,28.5,122121.91905872806,14.6499,14.6653,14.5833,14.6089,122121.9191
2008-04-07 09:50:00,28.5,28.6,28.46,28.58,260168.37407444973,14.6089,14.6602,14.5884,14.6499,260168.3741
2008-04-07 10:00:00,28.59,28.6,28.43,28.51,550258.6469215945,14.6551,14.6602,14.573,14.614,550258.6469
2008-04-07 10:10:00,28.51,28.52,28.46,28.48,344963.9922913074,14.614,14.6192,14.5884,14.5987,344963.9923
2008-04-07 10:20:00,28.48,28.51,28.47,28.48,91794.2996247084,14.5987,14.614,14.5935,14.5987,91794.2996
2008-04-07 10:30:00,28.47,28.55,28.46,28.53,578354.8027183284,14.5935,14.6346,14.5884,14.6243,578354.8027
2008-04-07 10:40:00,28.53,28.56,28.52,28.54,115833.24880819557,14.6243,14.6397,14.6192,14.6294,115833.2488
2008-04-07 10:50:00,28.55,28.56,28.52,28.55,95750.076072624,14.6346,14.6397,14.6192,14.6346,95750.0761
2008-04-07 11:00:00,28.55,28.56,28.49,28.54,79521.24961963687,14.6346,14.6397,14.6038,14.6294,79521.2496
2008-04-07 11:10:00,28.54,28.55,28.53,28.55,84491.32772086418,14.6294,14.6346,14.6243,14.6346,84491.3277
2008-04-07 11:20:00,28.54,28.59,28.54,28.57,118166.14261081246,14.6294,14.6551,14.6294,14.6448,118166.1426
2008-04-07 11:30:00,28.58,28.62,28.57,28.61,322142.2050917943,14.6499,14.6704,14.6448,14.6653,322142.2051
2008-04-07 11:40:00,28.61,28.67,28.58,28.58,219697.7381073131,14.6653,14.6961,14.6499,14.6499,219697.7381
2008-04-07 11:50:00,28.59,28.59,28.49,28.49,98184.40004057209,14.6551,14.6551,14.6038,14.6038,98184.4
2008-04-07 12:00:00,28.5,28.54,28.47,28.54,117861.85211481896,14.6089,14.6294,14.5935,14.6294,117861.8521
2008-04-07 12:10:00,28.54,28.54,28.51,28.52,65726.74713459783,14.6294,14.6294,14.614,14.6192,65726.7471
2008-04-07 12:20:00,28.52,28.56,28.51,28.55,48382.18886296784,14.6192,14.6397,14.614,14.6346,48382.1889
2008-04-07 12:30:00,28.54,28.59,28.53,28.59,257936.910437164,14.6294,14.6551,14.6243,14.6551,257936.9104
2008-04-07 12:40:00,28.58,28.6,28.56,28.57,236332.2852216249,14.6499,14.6602,14.6397,14.6448,236332.2852
2008-04-07 12:50:00,28.57,28.59,28.56,28.59,89664.26615275383,14.6448,14.6551,14.6397,14.6551,89664.2662
2008-04-07 13:00:00,28.58,28.59,28.53,28.54,144740.84592757886,14.6499,14.6551,14.6243,14.6294,144740.8459
2008-04-07 13:10:00,28.53,28.57,28.53,28.56,82057.00375291612,14.6243,14.6448,14.6243,14.6397,82057.0038
2008-04-07 13:20:00,28.56,28.59,28.55,28.59,58525.2053960848,14.6397,14.6551,14.6346,14.6551,58525.2054
2008-04-07 13:30:00,28.59,28.63,28.58,28.59,133482.09757581906,14.6551,14.6756,14.6499,14.6551,133482.0976
2008-04-07 13:40:00,28.58,28.61,28.53,28.57,91287.14879805254,14.6499,14.6653,14.6243,14.6448,91287.1488
2008-04-07 13:50:00,28.58,28.6,28.56,28.6,60249.518206714674,14.6499,14.6602,14.6397,14.6602,60249.5182
2008-04-07 14:00:00,28.6,28.6,28.54,28.57,98995.84136322142,14.6602,14.6602,14.6294,14.6448,98995.8414
2008-04-07 14:10:00,28.58,28.59,28.53,28.58,93924.33309666294,14.6499,14.6551,14.6243,14.6499,93924.3331
2008-04-07 14:20:00,28.57,28.59,28.44,28.44,136829.29303174763,14.6448,14.6551,14.5782,14.5782,136829.293
2008-04-07 14:30:00,28.45,28.48,28.37,28.47,124353.3826960138,14.5833,14.5987,14.5423,14.5935,124353.3827
2008-04-07 14:40:00,28.45,28.45,28.34,28.39,101633.02566183182,14.5833,14.5833,14.5269,14.5525,101633.0257
2008-04-07 14:50:00,28.39,28.45,28.39,28.42,67146.7694492342,14.5525,14.5833,14.5525,14.5679,67146.7694
2008-04-07 15:00:00,28.42,28.43,28.28,28.28,162186.83436454,14.5679,14.573,14.4962,14.4962,162186.8344
2008-04-07 15:10:00,28.29,28.34,28.28,28.32,71305.40622781216,14.5013,14.5269,14.4962,14.5167,71305.4062
2008-04-07 15:20:00,28.32,28.37,28.31,28.36,58220.91490009129,14.5167,14.5423,14.5115,14.5372,58220.9149
2008-04-07 15:30:00,28.36,28.38,28.23,28.32,133076.37691449438,14.5372,14.5474,14.4705,14.5167,133076.3769
2008-04-07 15:40:00,28.32,28.35,28.31,28.32,95242.92524596814,14.5167,14.532,14.5115,14.5167,95242.9252
2008-04-07 15:50:00,28.32,28.34,28.19,28.23,237042.2963789431,14.5167,14.5269,14.45,14.4705,237042.2964
2008-04-08 09:30:00,28.1,28.52,28.1,28.22,104473.07029110458,14.4039,14.6192,14.4039,14.4654,104473.0703
2008-04-08 09:40:00,28.22,28.34,28.18,28.25,99604.42235520844,14.4654,14.5269,14.4449,14.4808,99604.4224
2008-04-08 09:50:00,28.26,28.53,28.26,28.52,143016.533116949,14.4859,14.6243,14.4859,14.6192,143016.5331
2008-04-08 10:00:00,28.52,28.54,28.37,28.38,182574.29759610508,14.6192,14.6294,14.5423,14.5474,182574.2976
2008-04-08 10:10:00,28.37,28.59,28.37,28.58,138756.46617303987,14.5423,14.6551,14.5423,14.6499,138756.4662
2008-04-08 10:20:00,28.57,28.62,28.53,28.53,502282.1787199513,14.6448,14.6704,14.6243,14.6243,502282.1787
2008-04-08 10:30:00,28.52,28.63,28.48,28.6,286641.6472258849,14.6192,14.6756,14.5987,14.6602,286641.6472
2008-04-08 10:40:00,28.6,28.7,28.59,28.62,194745.91743584545,14.6602,14.7114,14.6551,14.6704,194745.9174
2008-04-08 10:50:00,28.63,28.7,28.63,28.69,232376.5087737093,14.6756,14.7114,14.6756,14.7063,232376.5088
2008-04-08 11:00:00,28.68,28.69,28.58,28.64,274672.88771680696,14.7012,14.7063,14.6499,14.6807,274672.8877
2008-04-08 11:10:00,28.63,28.64,28.54,28.64,37934.88183385739,14.6756,14.6807,14.6294,14.6807,37934.8818
2008-04-08 11:20:00,28.63,28.65,28.61,28.62,70291.10457450045,14.6756,14.6858,14.6653,14.6704,70291.1046
2008-04-08 11:30:00,28.61,28.72,28.6,28.68,202150.3195050208,14.6653,14.7217,14.6602,14.7012,202150.3195
2008-04-08 11:40:00,28.69,28.69,28.63,28.64,94532.91408864997,14.7063,14.7063,14.6756,14.6807,94532.9141
2008-04-08 11:50:00,28.64,28.64,28.59,28.6,59742.36738005883,14.6807,14.6807,14.6551,14.6602,59742.3674
2008-04-08 12:00:00,28.59,28.67,28.59,28.61,118571.86327213714,14.6551,14.6961,14.6551,14.6653,118571.8633
2008-04-08 12:10:00,28.61,28.64,28.58,28.64,88751.39466477331,14.6653,14.6807,14.6499,14.6807,88751.3947
2008-04-08 12:20:00,28.64,28.67,28.6,28.61,49396.49051627954,14.6807,14.6961,14.6602,14.6653,49396.4905
2008-04-08 12:30:00,28.61,28.63,28.59,28.6,56800.89258545492,14.6653,14.6756,14.6551,14.6602,56800.8926
2008-04-08 12:40:00,28.59,28.62,28.59,28.59,140886.49964499442,14.6551,14.6704,14.6551,14.6551,140886.4996
2008-04-08 12:50:00,28.59,28.61,28.55,28.56,146262.2984075464,14.6551,14.6653,14.6346,14.6397,146262.2984
2008-04-08 13:00:00,28.56,28.59,28.55,28.58,61770.970686682216,14.6397,14.6551,14.6346,14.6499,61770.9707
2008-04-08 13:10:00,28.59,28.61,28.58,28.58,62480.98184400041,14.6551,14.6653,14.6499,14.6499,62480.9818
2008-04-08 13:20:00,28.58,28.6,28.57,28.6,347398.3162592555,14.6499,14.6602,14.6448,14.6602,347398.3163
2008-04-08 13:30:00,28.59,28.65,28.59,28.63,152145.24799675425,14.6551,14.6858,14.6551,14.6756,152145.248
2008-04-08 13:40:00,28.63,28.65,28.59,28.65,142915.10295161782,14.6756,14.6858,14.6551,14.6858,142915.103
2008-04-08 13:50:00,28.66,28.71,28.64,28.67,85201.33887818237,14.6909,14.7166,14.6807,14.6961,85201.3389
2008-04-08 14:00:00,28.67,28.67,28.6,28.61,144030.83477026067,14.6961,14.6961,14.6602,14.6653,144030.8348
2008-04-08 14:10:00,28.61,28.65,28.59,28.62,103255.90830713054,14.6653,14.6858,14.6551,14.6704,103255.9083
2008-04-08 14:20:00,28.63,28.64,28.59,28.63,111978.90252561112,14.6756,14.6807,14.6551,14.6756,111978.9025
2008-04-08 14:30:00,28.63,28.63,28.59,28.62,74855.46201440308,14.6756,14.6756,14.6551,14.6704,74855.462
2008-04-08 14:40:00,28.62,28.64,28.57,28.64,99401.5620245461,14.6704,14.6807,14.6448,14.6807,99401.562
2008-04-08 14:50:00,28.64,28.71,28.64,28.7,118571.86327213714,14.6807,14.7166,14.6807,14.7114,118571.8633
2008-04-08 15:00:00,28.71,28.71,28.62,28.65,116847.55046150726,14.7166,14.7166,14.6704,14.6858,116847.5505
2008-04-08 15:10:00,28.64,28.65,28.58,28.65,80231.26077695507,14.6807,14.6858,14.6499,14.6858,80231.2608
2008-04-08 15:20:00,28.65,28.65,28.59,28.64,87635.66284613044,14.6858,14.6858,14.6551,14.6807,87635.6628
2008-04-08 15:30:00,28.64,28.67,28.62,28.64,386651.7902424181,14.6807,14.6961,14.6704,14.6807,386651.7902
2008-04-08 15:40:00,28.64,28.71,28.64,28.67,192920.1744598844,14.6807,14.7166,14.6807,14.6961,192920.1745
2008-04-08 15:50:00,28.68,28.7,28.64,28.67,249011.0558880211,14.7012,14.7114,14.6807,14.6961,249011.0559
2008-04-09 09:30:00,28.8,28.96,28.79,28.9,240490.92200020287,14.7627,14.8447,14.7576,14.814,240490.922
2008-04-09 09:40:00,28.89,28.89,28.72,28.79,99604.42235520844,14.8088,14.8088,14.7217,14.7576,99604.4224
2008-04-09 09:50:00,28.79,28.85,28.69,28.81,103560.19880312405,14.7576,14.7883,14.7063,14.7678,103560.1988
2008-04-09 10:00:00,28.81,28.83,28.72,28.78,92200.02028603306,14.7678,14.7781,14.7217,14.7524,92200.0203
2008-04-09 10:10:00,28.78,28.79,28.73,28.77,134800.68972512425,14.7524,14.7576,14.7268,14.7473,134800.6897
2008-04-09 10:20:00,28.77,28.78,28.67,28.75,154275.2814687088,14.7473,14.7524,14.6961,14.7371,154275.2815
2008-04-09 10:30:00,28.75,28.75,28.6,28.6,163505.42651384522,14.7371,14.7371,14.6602,14.6602,163505.4265
2008-04-09 10:40:00,28.61,28.64,28.53,28.63,169286.94593772187,14.6653,14.6807,14.6243,14.6756,169286.9459
2008-04-09 10:50:00,28.64,28.65,28.57,28.6,102850.18764580588,14.6807,14.6858,14.6448,14.6602,102850.1876
2008-04-09 11:00:00,28.6,28.63,28.57,28.58,129729.18145856578,14.6602,14.6756,14.6448,14.6499,129729.1815
2008-04-09 11:10:00,28.58,28.58,28.46,28.46,192007.30297190385,14.6499,14.6499,14.5884,14.5884,192007.303
2008-04-09 11:20:00,28.46,28.46,28.33,28.4,189572.97900395576,14.5884,14.5884,14.5218,14.5577,189572.979
2008-04-09 11:30:00,28.4,28.41,28.11,28.16,468505.9336646719,14.5577,14.5628,14.409,14.4346,468505.9337
2008-04-09 11:40:00,28.16,28.19,28.08,28.08,236940.866213612,14.4346,14.45,14.3936,14.3936,236940.8662
2008-04-09 11:50:00,28.08,28.11,28.02,28.09,186935.79470534532,14.3936,14.409,14.3629,14.3988,186935.7947
2008-04-09 12:00:00,28.09,28.17,28.07,28.12,117456.13145349426,14.3988,14.4398,14.3885,14.4141,117456.1315
2008-04-09 12:10:00,28.12,28.13,28.06,28.1,146566.5889035399,14.4141,14.4193,14.3834,14.4039,146566.5889
2008-04-09 12:20:00,28.1,28.14,28.07,28.11,164722.58849781926,14.4039,14.4244,14.3885,14.409,164722.5885
2008-04-09 12:30:00,28.11,28.12,28.03,28.04,125063.39385333196,14.409,14.4141,14.368,14.3731,125063.3939
2008-04-09 12:40:00,28.03,28.04,27.92,27.93,137032.15336240997,14.368,14.3731,14.3116,14.3167,137032.1534
2008-04-09 12:50:00,27.94,28.0,27.84,27.85,219190.5872806573,14.3219,14.3526,14.2706,14.2757,219190.5873
2008-04-09 13:00:00,27.85,27.9,27.82,27.86,211887.61537681308,14.2757,14.3014,14.2604,14.2809,211887.6154
2008-04-09 13:10:00,27.86,27.88,27.83,27.87,74551.17151840958,14.2809,14.2911,14.2655,14.286,74551.1715
2008-04-09 13:20:00,27.86,27.88,27.82,27.84,83882.74672887717,14.2809,14.2911,14.2604,14.2706,83882.7467
2008-04-09 13:30:00,27.84,27.91,27.83,27.87,119789.02525611116,14.2706,14.3065,14.2655,14.286,119789.0253
2008-04-09 13:40:00,27.87,27.87,27.77,27.79,116644.69013084492,14.286,14.286,14.2347,14.245,116644.6901
2008-04-09 13:50:00,27.78,27.8,27.74,27.8,112587.48351759811,14.2399,14.2501,14.2194,14.2501,112587.4835
2008-04-09 14:00:00,27.8,27.88,27.8,27.87,127802.00831727356,14.2501,14.2911,14.2501,14.286,127802.0083
2008-04-09 14:10:00,27.87,27.87,27.7,27.7,194847.3476011766,14.286,14.286,14.1988,14.1988,194847.3476
2008-04-09 14:20:00,27.71,27.76,27.67,27.69,136626.43270108532,14.204,14.2296,14.1835,14.1937,136626.4327
2008-04-09 14:30:00,27.69,27.73,27.64,27.71,118876.15376813064,14.1937,14.2142,14.1681,14.204,118876.1538
2008-04-09 14:40:00,27.71,27.74,27.67,27.67,83882.74672887717,14.204,14.2194,14.1835,14.1835,83882.7467
2008-04-09 14:50:00,27.66,27.67,27.58,27.59,160158.23105791662,14.1783,14.1835,14.1373,14.1425,160158.2311
2008-04-09 15:00:00,27.59,27.63,27.57,27.58,150725.22568211786,14.1425,14.163,14.1322,14.1373,150725.2257
2008-04-09 15:10:00,27.59,27.61,27.53,27.61,138147.88518105284,14.1425,14.1527,14.1117,14.1527,138147.8852
2008-04-09 15:20:00,27.6,27.64,27.53,27.54,135814.99137843595,14.1476,14.1681,14.1117,14.1168,135814.9914
2008-04-09 15:30:00,27.54,27.71,27.53,27.69,277107.21168475505,14.1168,14.204,14.1117,14.1937,277107.2117
2008-04-09 15:40:00,27.7,27.76,27.63,27.64,348412.6179125672,14.1988,14.2296,14.163,14.1681,348412.6179
2008-04-09 15:50:00,27.63,27.78,27.61,27.76,489400.5477228928,14.163,14.2399,14.1527,14.2296,489400.5477
2008-04-10 09:30:00,27.63,27.64,27.48,27.53,153768.13064205294,14.163,14.1681,14.0861,14.1117,153768.1306
2008-04-10 09:40:00,27.52,27.52,27.36,27.4,119991.88558677353,14.1066,14.1066,14.0246,14.0451,119991.8856
2008-04-10 09:50:00,27.4,27.4,27.2,27.26,223653.5145552288,14.0451,14.0451,13.9426,13.9733,223653.5146
2008-04-10 10:00:00,27.25,27.35,27.18,27.31,162795.41535652702,13.9682,14.0194,13.9323,13.9989,162795.4154
2008-04-10 10:10:00,27.32,27.33,27.14,27.21,195354.49842783244,14.0041,14.0092,13.9118,13.9477,195354.4984
2008-04-10 10:20:00,27.22,27.31,27.22,27.31,321939.344761132,13.9528,13.9989,13.9528,13.9989,321939.3448
2008-04-10 10:30:00,27.31,27.32,27.24,27.24,121006.1872400852,13.9989,14.0041,13.9631,13.9631,121006.1872
2008-04-10 10:40:00,27.25,27.3,27.24,27.28,102850.18764580588,13.9682,13.9938,13.9631,13.9836,102850.1876
2008-04-10 10:50:00,27.28,27.32,27.27,27.31,122324.7793893904,13.9836,14.0041,13.9784,13.9989,122324.7794
2008-04-10 11:00:00,27.32,27.32,27.22,27.24,67653.92027589005,14.0041,14.0041,13.9528,13.9631,67653.9203
2008-04-10 11:10:00,27.23,27.36,27.23,27.34,120904.75707475404,13.9579,14.0246,13.9579,14.0143,120904.7571
2008-04-10 11:20:00,27.34,27.42,27.33,27.4,142712.24262095548,14.0143,14.0553,14.0092,14.0451,142712.2426
2008-04-10 11:30:00,27.4,27.43,27.39,27.41,121716.1983974034,14.0451,14.0604,14.0399,14.0502,121716.1984
2008-04-10 11:40:00,27.41,27.48,27.4,27.45,114717.51698955268,14.0502,14.0861,14.0451,14.0707,114717.517
2008-04-10 11:50:00,27.46,27.51,27.45,27.48,130236.33228522162,14.0758,14.1015,14.0707,14.0861,130236.3323
2008-04-10 12:00:00,27.48,27.54,27.43,27.44,142103.66162896846,14.0861,14.1168,14.0604,14.0656,142103.6616
2008-04-10 12:10:00,27.44,27.47,27.35,27.45,173648.44304696217,14.0656,14.081,14.0194,14.0707,173648.443
2008-04-10 12:20:00,27.46,27.47,27.39,27.39,118369.0029414748,14.0758,14.081,14.0399,14.0399,118369.0029
2008-04-10 12:30:00,27.39,27.43,27.35,27.38,93315.75210467594,14.0399,14.0604,14.0194,14.0348,93315.7521
2008-04-10 12:40:00,27.39,27.44,27.32,27.34,56090.88142813673,14.0399,14.0656,14.0041,14.0143,56090.8814
2008-04-10 12:50:00,27.33,27.34,27.3,27.31,46860.7363830003,14.0092,14.0143,13.9938,13.9989,46860.7364
2008-04-10 13:00:00,27.32,27.37,27.31,27.33,80636.98143827975,14.0041,14.0297,13.9989,14.0092,80636.9814
2008-04-10 13:10:00,27.33,27.38,27.29,27.29,87635.66284613044,14.0092,14.0348,13.9887,13.9887,87635.6628
2008-04-10 13:20:00,27.29,27.36,27.29,27.34,44122.12191905873,13.9887,14.0246,13.9887,14.0143,44122.1219
2008-04-10 13:30:00,27.34,27.38,27.33,27.37,71609.69672380565,14.0143,14.0348,14.0092,14.0297,71609.6967
2008-04-10 13:40:00,27.37,27.4,27.36,27.39,52642.255806876965,14.0297,14.0451,14.0246,14.0399,52642.2558
2008-04-10 13:50:00,27.4,27.4,27.34,27.35,53453.69712952632,14.0451,14.0451,14.0143,14.0194,53453.6971
2008-04-10 14:00:00,27.34,27.35,27.25,27.26,135713.56121310478,14.0143,14.0194,13.9682,13.9733,135713.5612
2008-04-10 14:10:00,27.26,27.26,27.2,27.22,74652.60168374075,13.9733,13.9733,13.9426,13.9528,74652.6017
2008-04-10 14:20:00,27.23,27.24,27.16,27.16,67755.35044122122,13.9579,13.9631,13.922,13.922,67755.3504
2008-04-10 14:30:00,27.16,27.21,27.13,27.2,109138.85789633838,13.922,13.9477,13.9067,13.9426,109138.8579
2008-04-10 14:40:00,27.19,27.28,27.19,27.25,204483.2133076377,13.9374,13.9836,13.9374,13.9682,204483.2133
2008-04-10 14:50:00,27.24,27.28,27.23,27.25,100213.00334719544,13.9631,13.9836,13.9579,13.9682,100213.0033
2008-04-10 15:00:00,27.26,27.27,27.22,27.23,115630.3884775332,13.9733,13.9784,13.9528,13.9579,115630.3885
2008-04-10 15:10:00,27.23,27.26,27.15,27.23,171619.83974033876,13.9579,13.9733,13.9169,13.9579,171619.8397
2008-04-10 15:20:00,27.23,27.23,27.16,27.2,189674.40916928696,13.9579,13.9579,13.922,13.9426,189674.4092
2008-04-10 15:30:00,27.19,27.2,27.13,27.15,151232.3765087737,13.9374,13.9426,13.9067,13.9169,151232.3765
2008-04-10 15:40:00,27.14,27.16,27.11,27.14,208033.26909422863,13.9118,13.922,13.8964,13.9118,208033.2691
2008-04-10 15:50:00,27.14,27.3,27.14,27.26,304493.35632417083,13.9118,13.9938,13.9118,13.9733,304493.3563
2008-04-11 09:30:00,27.07,27.07,26.77,26.78,153362.40998072826,13.8759,13.8759,13.7221,13.7273,153362.41
2008-04-11 09:40:00,26.77,26.9,26.73,26.89,188862.9678466376,13.7221,13.7888,13.7016,13.7836,188862.9678
2008-04-11 09:50:00,26.89,26.92,26.85,26.85,135814.99137843595,13.7836,13.799,13.7631,13.7631,135814.9914
2008-04-11 10:00:00,26.85,26.9,26.82,26.83,169084.08560705953,13.7631,13.7888,13.7478,13.7529,169084.0856
2008-04-11 10:10:00,26.82,26.96,26.82,26.95,186124.353382696,13.7478,13.8195,13.7478,13.8144,186124.3534
2008-04-11 10:20:00,26.95,26.98,26.87,26.87,157825.33725529973,13.8144,13.8298,13.7734,13.7734,157825.3373
2008-04-11 10:30:00,26.88,26.93,26.87,26.87,119586.16492544884,13.7785,13.8042,13.7734,13.7734,119586.1649
2008-04-11 10:40:00,26.87,26.91,26.87,26.91,202657.47033167665,13.7734,13.7939,13.7734,13.7939,202657.4703
2008-04-11 10:50:00,26.91,26.94,26.89,26.93,134394.96906379957,13.7939,13.8093,13.7836,13.8042,134394.9691
2008-04-11 11:00:00,26.93,26.94,26.87,26.91,112587.48351759811,13.8042,13.8093,13.7734,13.7939,112587.4835
2008-04-11 11:10:00,26.91,26.92,26.85,26.89,118571.86327213714,13.7939,13.799,13.7631,13.7836,118571.8633
2008-04-11 11:20:00,26.89,26.91,26.85,26.86,411502.18074855465,13.7836,13.7939,13.7631,13.7683,411502.1807
2008-04-11 11:30:00,26.86,26.91,26.83,26.91,40876.3566284613,13.7683,13.7939,13.7529,13.7939,40876.3566
2008-04-11 11:40:00,26.9,26.97,26.89,26.92,159651.08023126077,13.7888,13.8247,13.7836,13.799,159651.0802
2008-04-11 11:50:00,26.92,26.94,26.89,26.94,53149.40663353281,13.799,13.8093,13.7836,13.8093,53149.4066
2008-04-11 12:00:00,26.94,26.95,26.87,26.89,76985.49548635764,13.8093,13.8144,13.7734,13.7836,76985.4955
2008-04-11 12:10:00,26.88,26.92,26.87,26.92,96662.94756060452,13.7785,13.799,13.7734,13.799,96662.9476
2008-04-11 12:20:00,26.92,26.94,26.8,26.82,94837.20458464348,13.799,13.8093,13.7375,13.7478,94837.2046
2008-04-11 12:30:00,26.83,26.9,26.83,26.89,29820.46860736383,13.7529,13.7888,13.7529,13.7836,29820.4686
2008-04-11 12:40:00,26.9,26.92,26.89,26.91,42296.37894309768,13.7888,13.799,13.7836,13.7939,42296.3789
2008-04-11 12:50:00,26.92,26.93,26.88,26.88,201541.73851303372,13.799,13.8042,13.7785,13.7785,201541.7385
2008-04-11 13:00:00,26.88,26.89,26.85,26.87,74348.31118774724,13.7785,13.7836,13.7631,13.7734,74348.3112
2008-04-11 13:10:00,26.87,26.91,26.87,26.91,34587.6863779288,13.7734,13.7939,13.7734,13.7939,34587.6864
2008-04-11 13:20:00,26.9,26.92,26.87,26.89,89765.696318085,13.7888,13.799,13.7734,13.7836,89765.6963
2008-04-11 13:30:00,26.88,26.89,26.83,26.85,32660.513236636576,13.7785,13.7836,13.7529,13.7631,32660.5132
2008-04-11 13:40:00,26.86,26.88,26.85,26.86,102545.89714981236,13.7683,13.7785,13.7631,13.7683,102545.8971
2008-04-11 13:50:00,26.87,26.9,26.84,26.89,161273.9628765595,13.7734,13.7888,13.758,13.7836,161273.9629
2008-04-11 14:00:00,26.89,26.9,26.85,26.86,62075.26118267573,13.7836,13.7888,13.7631,13.7683,62075.2612
2008-04-11 14:10:00,26.86,26.89,26.82,26.88,138350.74551171518,13.7683,13.7836,13.7478,13.7785,138350.7455
2008-04-11 14:20:00,26.88,26.88,26.84,26.84,87229.94218480577,13.7785,13.7785,13.758,13.758,87229.9422
2008-04-11 14:30:00,26.84,26.86,26.83,26.85,53859.417790851,13.758,13.7683,13.7529,13.7631,53859.4178
2008-04-11 14:40:00,26.85,26.87,26.84,26.87,298306.1162389695,13.7631,13.7734,13.758,13.7734,298306.1162
2008-04-11 14:50:00,26.87,26.91,26.85,26.87,114920.37732021503,13.7734,13.7939,13.7631,13.7734,114920.3773
2008-04-11 15:00:00,26.87,26.9,26.85,26.87,140379.34881833856,13.7734,13.7888,13.7631,13.7734,140379.3488
2008-04-11 15:10:00,26.87,26.9,26.85,26.88,67755.35044122122,13.7734,13.7888,13.7631,13.7785,67755.3504
2008-04-11 15:20:00,26.89,26.89,26.84,26.87,144335.12526625418,13.7836,13.7836,13.758,13.7734,144335.1253
2008-04-11 15:30:00,26.87,26.87,26.74,26.74,204077.492646313,13.7734,13.7734,13.7068,13.7068,204077.4926
2008-04-11 15:40:00,26.74,26.76,26.73,26.74,132569.22608783853,13.7068,13.717,13.7016,13.7068,132569.2261
2008-04-11 15:50:00,26.74,26.84,26.74,26.83,199411.70504107923,13.7068,13.758,13.7068,13.7529,199411.705
2008-04-14 09:30:00,26.84,27.0,26.73,26.95,67146.7694492342,13.758,13.84,13.7016,13.8144,67146.7694
2008-04-14 09:40:00,26.94,27.02,26.92,27.02,89359.97565676032,13.8093,13.8503,13.799,13.8503,89359.9757
2008-04-14 09:50:00,27.02,27.15,27.01,27.15,153666.70047672177,13.8503,13.9169,13.8452,13.9169,153666.7005
2008-04-14 10:00:00,27.14,27.23,27.07,27.08,99300.13185921492,13.9118,13.9579,13.8759,13.881,99300.1319
2008-04-14 10:10:00,27.08,27.11,27.04,27.11,30733.34009534436,13.881,13.8964,13.8605,13.8964,30733.3401
2008-04-14 10:20:00,27.11,27.13,26.99,26.99,52439.395476214624,13.8964,13.9067,13.8349,13.8349,52439.3955
2008-04-14 10:30:00,26.99,27.05,26.99,27.04,42904.95993508469,13.8349,13.8657,13.8349,13.8605,42904.9599
2008-04-14 10:40:00,27.05,27.09,27.02,27.05,43006.39010041586,13.8657,13.8862,13.8503,13.8657,43006.3901
2008-04-14 10:50:00,27.04,27.11,27.0,27.09,41789.22811644183,13.8605,13.8964,13.84,13.8862,41789.2281
2008-04-14 11:00:00,27.11,27.12,26.99,27.03,85302.76904351354,13.8964,13.9015,13.8349,13.8554,85302.769
2008-04-14 11:10:00,27.04,27.05,27.03,27.05,44122.12191905873,13.8605,13.8657,13.8554,13.8657,44122.1219
2008-04-14 11:20:00,27.04,27.05,26.98,27.0,43412.11076174054,13.8605,13.8657,13.8298,13.84,43412.1108
2008-04-14 11:30:00,27.0,27.03,26.94,26.98,92098.59012070188,13.84,13.8554,13.8093,13.8298,92098.5901
2008-04-14 11:40:00,26.98,27.05,26.98,27.03,36819.15001521452,13.8298,13.8657,13.8298,13.8554,36819.15
2008-04-14 11:50:00,27.02,27.07,26.99,27.06,42904.95993508469,13.8503,13.8759,13.8349,13.8708,42904.9599
2008-04-14 12:00:00,27.05,27.08,26.99,27.02,38137.742164519725,13.8657,13.881,13.8349,13.8503,38137.7422
2008-04-14 12:10:00,27.02,27.03,26.94,26.94,30429.04959935085,13.8503,13.8554,13.8093,13.8093,30429.0496
2008-04-14 12:20:00,26.95,27.13,26.94,27.13,40470.63596713663,13.8144,13.9067,13.8093,13.9067,40470.636
2008-04-14 12:30:00,27.13,27.17,27.12,27.14,27589.004970078106,13.9067,13.9272,13.9015,13.9118,27589.005
2008-04-14 12:40:00,27.14,27.21,27.14,27.2,33573.3847246171,13.9118,13.9477,13.9118,13.9426,33573.3847
2008-04-14 12:50:00,27.19,27.21,27.18,27.19,23430.36819150015,13.9374,13.9477,13.9323,13.9374,23430.3682
2008-04-14 13:00:00,27.19,27.19,27.16,27.19,25661.83182878588,13.9374,13.9374,13.922,13.9374,25661.8318
2008-04-14 13:10:00,27.19,27.21,27.12,27.12,30733.34009534436,13.9374,13.9477,13.9015,13.9015,30733.3401
2008-04-14 13:20:00,27.12,27.14,27.09,27.13,24748.960340805355,13.9015,13.9118,13.8862,13.9067,24748.9603
2008-04-14 13:30:00,27.14,27.15,27.12,27.14,26980.423978091083,13.9118,13.9169,13.9015,13.9118,26980.424
2008-04-14 13:40:00,27.13,27.15,27.06,27.06,30124.759103357337,13.9067,13.9169,13.8708,13.8708,30124.7591
2008-04-14 13:50:00,27.07,27.08,27.04,27.05,29414.74794603915,13.8759,13.881,13.8605,13.8657,29414.7479
2008-04-14 14:00:00,27.06,27.07,27.03,27.04,32051.93224464956,13.8708,13.8759,13.8554,13.8605,32051.9322
2008-04-14 14:10:00,27.04,27.07,27.02,27.02,36007.70869256517,13.8605,13.8759,13.8503,13.8503,36007.7087
2008-04-14 14:20:00,27.01,27.1,27.01,27.05,143523.68394360482,13.8452,13.8913,13.8452,13.8657,143523.6839
2008-04-14 14:30:00,27.05,27.06,27.03,27.04,65118.16614261081,13.8657,13.8708,13.8554,13.8605,65118.1661
2008-04-14 14:40:00,27.03,27.05,27.03,27.03,81549.85292626027,13.8554,13.8657,13.8554,13.8554,81549.8529
2008-04-14 14:50:00,27.03,27.05,26.96,26.96,56902.32275078609,13.8554,13.8657,13.8195,13.8195,56902.3228
2008-04-14 15:00:00,26.96,26.97,26.91,26.93,87027.08185414343,13.8195,13.8247,13.7939,13.8042,87027.0819
2008-04-14 15:10:00,26.93,26.93,26.88,26.92,94228.62359265646,13.8042,13.8042,13.7785,13.799,94228.6236
2008-04-14 15:20:00,26.92,26.93,26.87,26.87,88345.67400344863,13.799,13.8042,13.7734,13.7734,88345.674
2008-04-14 15:30:00,26.87,26.98,26.84,26.97,220103.4587686378,13.7734,13.8298,13.758,13.8247,220103.4588
2008-04-14 15:40:00,26.97,27.07,26.97,27.05,161476.82320722184,13.8247,13.8759,13.8247,13.8657,161476.8232
2008-04-14 15:50:00,27.04,27.04,26.96,26.97,201237.44801704027,13.8605,13.8605,13.8195,13.8247,201237.448
2008-04-15 09:30:00,27.22,27.42,27.11,27.35,117456.13145349426,13.9528,14.0553,13.8964,14.0194,117456.1315
2008-04-15 09:40:00,27.35,27.39,27.22,27.34,135307.8405517801,14.0194,14.0399,13.9528,14.0143,135307.8406
2008-04-15 09:50:00,27.35,27.35,27.15,27.15,85505.62937417589,14.0194,14.0194,13.9169,13.9169,85505.6294
2008-04-15 10:00:00,27.14,27.24,27.14,27.19,80434.12110761741,13.9118,13.9631,13.9118,13.9374,80434.1211
2008-04-15 10:10:00,27.18,27.21,27.08,27.12,87432.8025154681,13.9323,13.9477,13.881,13.9015,87432.8025
2008-04-15 10:20:00,27.11,27.14,26.97,26.97,97778.6793792474,13.8964,13.9118,13.8247,13.8247,97778.6794
2008-04-15 10:30:00,26.95,27.03,26.95,26.99,82158.43391824729,13.8144,13.8554,13.8144,13.8349,82158.4339
2008-04-15 10:40:00,26.99,27.04,26.97,27.02,68871.08225986408,13.8349,13.8605,13.8247,13.8503,68871.0823
2008-04-15 10:50:00,27.01,27.04,26.95,26.97,69479.6632518511,13.8452,13.8605,13.8144,13.8247,69479.6633
2008-04-15 11:00:00,26.97,26.99,26.85,26.86,66639.61862257836,13.8247,13.8349,13.7631,13.7683,66639.6186
2008-04-15 11:10:00,26.85,26.89,26.76,26.87,151840.95750076073,13.7631,13.7836,13.717,13.7734,151840.9575
2008-04-15 11:20:00,26.87,26.93,26.84,26.87,78709.80829698752,13.7734,13.8042,13.758,13.7734,78709.8083
2008-04-15 11:30:00,26.87,26.89,26.85,26.87,58423.77523075363,13.7734,13.7836,13.7631,13.7734,58423.7752
2008-04-15 11:40:00,26.85,26.89,26.82,26.88,67755.35044122122,13.7631,13.7836,13.7478,13.7785,67755.3504
2008-04-15 11:50:00,26.89,26.89,26.81,26.81,38746.32315650675,13.7836,13.7836,13.7426,13.7426,38746.3232
2008-04-15 12:00:00,26.81,26.82,26.76,26.78,67856.78060655239,13.7426,13.7478,13.717,13.7273,67856.7806
2008-04-15 12:10:00,26.79,26.8,26.76,26.76,34790.54670859114,13.7324,13.7375,13.717,13.717,34790.5467
2008-04-15 12:20:00,26.76,26.8,26.76,26.79,31646.211583324883,13.717,13.7375,13.717,13.7324,31646.2116
2008-04-15 12:30:00,26.79,26.82,26.78,26.79,41484.93762044832,13.7324,13.7478,13.7273,13.7324,41484.9376
2008-04-15 12:40:00,26.78,26.81,26.75,26.75,36109.13885789634,13.7273,13.7426,13.7119,13.7119,36109.1389
2008-04-15 12:50:00,26.75,26.8,26.73,26.76,56496.602089461405,13.7119,13.7375,13.7016,13.717,56496.6021
2008-04-15 13:00:00,26.75,26.78,26.74,26.75,55685.16076681205,13.7119,13.7273,13.7068,13.7119,55685.1608
2008-04-15 13:10:00,26.74,26.84,26.73,26.84,53352.26696419515,13.7068,13.758,13.7016,13.758,53352.267
2008-04-15 13:20:00,26.83,26.86,26.81,26.82,41586.36778577949,13.7529,13.7683,13.7426,13.7478,41586.3678
2008-04-15 13:30:00,26.81,26.82,26.78,26.79,39456.33431382493,13.7426,13.7478,13.7273,13.7324,39456.3343
2008-04-15 13:40:00,26.78,26.89,26.78,26.89,48585.04919363018,13.7273,13.7836,13.7273,13.7836,48585.0492
2008-04-15 13:50:00,26.88,26.97,26.88,26.92,53453.69712952632,13.7785,13.8247,13.7785,13.799,53453.6971
2008-04-15 14:00:00,26.92,26.92,26.89,26.91,48483.61902829901,13.799,13.799,13.7836,13.7939,48483.619
2008-04-15 14:10:00,26.91,26.92,26.87,26.87,32356.22274064307,13.7939,13.799,13.7734,13.7734,32356.2227
2008-04-15 14:20:00,26.87,26.89,26.85,26.86,37630.59133786388,13.7734,13.7836,13.7631,13.7683,37630.5913
2008-04-15 14:30:00,26.86,26.9,26.86,26.88,51222.23349224059,13.7683,13.7888,13.7683,13.7785,51222.2335
2008-04-15 14:40:00,26.88,26.89,26.8,26.81,44832.13307637692,13.7785,13.7836,13.7375,13.7426,44832.1331
2008-04-15 14:50:00,26.8,26.81,26.74,26.76,77695.50664367584,13.7375,13.7426,13.7068,13.717,77695.5066
2008-04-15 15:00:00,26.75,26.78,26.74,26.74,79216.95912364338,13.7119,13.7273,13.7068,13.7068,79216.9591
2008-04-15 15:10:00,26.74,26.81,26.74,26.81,51830.81448422761,13.7068,13.7426,13.7068,13.7426,51830.8145
2008-04-15 15:20:00,26.8,26.86,26.8,26.86,55178.00994015621,13.7375,13.7683,13.7375,13.7683,55178.0099
2008-04-15 15:30:00,26.85,26.91,26.82,26.82,92910.03144335124,13.7631,13.7939,13.7478,13.7478,92910.0314
2008-04-15 15:40:00,26.81,26.81,26.73,26.76,298001.825742976,13.7426,13.7426,13.7016,13.717,298001.8257
2008-04-15 15:50:00,26.75,26.96,26.74,26.95,643270.1085302769,13.7119,13.8195,13.7068,13.8144,643270.1085
2008-04-16 09:30:00,27.08,27.43,27.08,27.3,60959.52936403286,13.881,14.0604,13.881,13.9938,60959.5294
2008-04-16 09:40:00,27.29,27.54,27.28,27.53,119586.16492544884,13.9887,14.1168,13.9836,14.1117,119586.1649
2008-04-16 09:50:00,27.53,27.58,27.48,27.54,123237.65087737094,14.1117,14.1373,14.0861,14.1168,123237.6509
2008-04-16 10:00:00,27.54,27.61,27.53,27.57,92910.03144335124,14.1168,14.1527,14.1117,14.1322,92910.0314
2008-04-16 10:10:00,27.57,27.66,27.51,27.62,102850.18764580588,14.1322,14.1783,14.1015,14.1578,102850.1876
2008-04-16 10:20:00,27.62,27.7,27.62,27.64,99198.70169388376,14.1578,14.1988,14.1578,14.1681,99198.7017
2008-04-16 10:30:00,27.64,27.72,27.62,27.62,79318.38928897455,14.1681,14.2091,14.1578,14.1578,79318.3893
2008-04-16 10:40:00,27.62,27.65,27.53,27.65,56395.17192413024,14.1578,14.1732,14.1117,14.1732,56395.1719
2008-04-16 10:50:00,27.65,27.74,27.64,27.74,41586.36778577949,14.1732,14.2194,14.1681,14.2194,41586.3678
2008-04-16 11:00:00,27.73,27.76,27.6,27.61,111268.89136829293,14.2142,14.2296,14.1476,14.1527,111268.8914
2008-04-16 11:10:00,27.61,27.63,27.58,27.61,51526.5239882341,14.1527,14.163,14.1373,14.1527,51526.524
2008-04-16 11:20:00,27.61,27.62,27.58,27.61,35094.83720458464,14.1527,14.1578,14.1373,14.1527,35094.8372
2008-04-16 11:30:00,27.61,27.62,27.52,27.52,80738.41160361092,14.1527,14.1578,14.1066,14.1066,80738.4116
2008-04-16 11:40:00,27.52,27.59,27.49,27.5,105994.52277107212,14.1066,14.1425,14.0912,14.0963,105994.5228
2008-04-16 11:50:00,27.49,27.55,27.47,27.54,29719.03844203266,14.0912,14.122,14.081,14.1168,29719.0384
2008-04-16 12:00:00,27.55,27.62,27.54,27.6,36920.580180545694,14.122,14.1578,14.1168,14.1476,36920.5802
2008-04-16 12:10:00,27.6,27.67,27.58,27.67,23531.79835683132,14.1476,14.1835,14.1373,14.1835,23531.7984
2008-04-16 12:20:00,27.67,27.74,27.07,27.73,68769.65209453291,14.1835,14.2194,13.8759,14.2142,68769.6521
2008-04-16 12:30:00,27.74,27.79,27.7,27.71,40572.06613246779,14.2194,14.245,14.1988,14.204,40572.0661
2008-04-16 12:40:00,27.71,27.74,27.71,27.71,21503.19505020793,14.204,14.2194,14.204,14.204,21503.1951
2008-04-16 12:50:00,27.7,27.78,27.69,27.76,38442.03266051324,14.1988,14.2399,14.1937,14.2296,38442.0327
2008-04-16 13:00:00,27.76,27.79,27.68,27.72,38137.742164519725,14.2296,14.245,14.1886,14.2091,38137.7422
2008-04-16 13:10:00,27.7,27.75,27.7,27.72,29617.60827670149,14.1988,14.2245,14.1988,14.2091,29617.6083
2008-04-16 13:20:00,27.72,27.81,27.72,27.76,61162.3896946952,14.2091,14.2552,14.2091,14.2296,61162.3897
2008-04-16 13:30:00,27.77,27.78,27.71,27.72,41789.22811644183,14.2347,14.2399,14.204,14.2091,41789.2281
2008-04-16 13:40:00,27.72,27.76,27.7,27.75,21908.91571153261,14.2091,14.2296,14.1988,14.2245,21908.9157
2008-04-16 13:50:00,27.75,27.79,27.75,27.77,35804.84836190283,14.2245,14.245,14.2245,14.2347,35804.8484
2008-04-16 14:00:00,27.76,27.77,27.73,27.74,105081.6512830916,14.2296,14.2347,14.2142,14.2194,105081.6513
2008-04-16 14:10:00,27.73,27.79,27.71,27.79,98285.83020590324,14.2142,14.245,14.204,14.245,98285.8302
2008-04-16 14:20:00,27.78,27.81,27.75,27.81,45643.57439902627,14.2399,14.2552,14.2245,14.2552,45643.5744
2008-04-16 14:30:00,27.81,27.86,27.8,27.84,126990.5669946242,14.2552,14.2809,14.2501,14.2706,126990.567
2008-04-16 14:40:00,27.84,27.86,27.84,27.85,65828.177299929,14.2706,14.2809,14.2706,14.2757,65828.1773
2008-04-16 14:50:00,27.85,28.0,27.85,27.95,105690.2322750786,14.2757,14.3526,14.2757,14.327,105690.2323
2008-04-16 15:00:00,27.95,27.97,27.93,27.95,53859.417790851,14.327,14.3372,14.3167,14.327,53859.4178
2008-04-16 15:10:00,27.94,27.97,27.94,27.95,81955.57358758495,14.3219,14.3372,14.3219,14.327,81955.5736
2008-04-16 15:20:00,27.95,28.02,27.93,28.02,133989.24840247488,14.327,14.3629,14.3167,14.3629,133989.2484
2008-04-16 15:30:00,28.01,28.02,27.96,27.98,152753.82898874124,14.3578,14.3629,14.3321,14.3424,152753.829
2008-04-16 15:40:00,27.99,28.03,27.95,28.02,220712.0397606248,14.3475,14.368,14.327,14.3629,220712.0398
2008-04-16 15:50:00,28.02,28.03,27.96,28.01,452885.6882036718,14.3629,14.368,14.3321,14.3578,452885.6882
2008-04-17 09:30:00,27.4,27.48,27.23,27.25,291713.1554924435,14.0451,14.0861,13.9579,13.9682,291713.1555
2008-04-17 09:40:00,27.25,27.48,27.22,27.44,190993.0013185921,13.9682,14.0861,13.9528,14.0656,190993.0013
2008-04-17 09:50:00,27.44,27.44,27.38,27.42,148696.62237549448,14.0656,14.0656,14.0348,14.0553,148696.6224
2008-04-17 10:00:00,27.41,27.41,27.29,27.31,152550.9686580789,14.0502,14.0502,13.9887,13.9989,152550.9687
2008-04-17 10:10:00,27.31,27.57,27.31,27.55,244852.4191094432,13.9989,14.1322,13.9989,14.122,244852.4191
2008-04-17 10:20:00,27.55,27.72,27.54,27.65,163302.56618318288,14.122,14.2091,14.1168,14.1732,163302.5662
2008-04-17 10:30:00,27.64,27.65,27.59,27.61,80129.8306116239,14.1681,14.1732,14.1425,14.1527,80129.8306
2008-04-17 10:40:00,27.61,27.63,27.59,27.6,98285.83020590324,14.1527,14.163,14.1425,14.1476,98285.8302
2008-04-17 10:50:00,27.6,27.62,27.42,27.52,128106.29881326709,14.1476,14.1578,14.0553,14.1066,128106.2988
2008-04-17 11:00:00,27.52,27.54,27.38,27.38,114413.22649355918,14.1066,14.1168,14.0348,14.0348,114413.2265
2008-04-17 11:10:00,27.39,27.49,27.39,27.48,63495.2834973121,14.0399,14.0912,14.0399,14.0861,63495.2835
2008-04-17 11:20:00,27.48,27.49,27.34,27.35,145755.14758089057,14.0861,14.0912,14.0143,14.0194,145755.1476
2008-04-17 11:30:00,27.34,27.4,27.32,27.37,97170.09838726035,14.0143,14.0451,14.0041,14.0297,97170.0984
2008-04-17 11:40:00,27.37,27.37,27.27,27.31,79419.8194543057,14.0297,14.0297,13.9784,13.9989,79419.8195
2008-04-17 11:50:00,27.32,27.33,27.21,27.27,87128.5120194746,14.0041,14.0092,13.9477,13.9784,87128.512
2008-04-17 12:00:00,27.27,27.35,27.26,27.34,48077.89836697434,13.9784,14.0194,13.9733,14.0143,48077.8984
2008-04-17 12:10:00,27.34,27.37,27.33,27.35,47063.59671366264,14.0143,14.0297,14.0092,14.0194,47063.5967
2008-04-17 12:20:00,27.35,27.35,27.26,27.26,32457.652905974235,14.0194,14.0194,13.9733,13.9733,32457.6529
2008-04-17 12:30:00,27.26,27.37,27.26,27.37,43817.83142306522,13.9733,14.0297,13.9733,14.0297,43817.8314
2008-04-17 12:40:00,27.37,27.42,27.36,27.37,90171.41697940968,14.0297,14.0553,14.0246,14.0297,90171.417
2008-04-17 12:50:00,27.38,27.48,27.36,27.46,60452.378537377015,14.0348,14.0861,14.0246,14.0758,60452.3785
2008-04-17 13:00:00,27.47,27.49,27.42,27.48,48990.76985495487,14.081,14.0912,14.0553,14.0861,48990.7699
2008-04-17 13:10:00,27.48,27.5,27.46,27.48,44629.272745714574,14.0861,14.0963,14.0758,14.0861,44629.2727
2008-04-17 13:20:00,27.49,27.58,27.46,27.55,132264.93559184502,14.0912,14.1373,14.0758,14.122,132264.9356
2008-04-17 13:30:00,27.55,27.58,27.5,27.58,51526.5239882341,14.122,14.1373,14.0963,14.1373,51526.524
2008-04-17 13:40:00,27.59,27.62,27.55,27.62,66233.89796125368,14.1425,14.1578,14.122,14.1578,66233.898
2008-04-17 13:50:00,27.62,27.65,27.54,27.55,63495.2834973121,14.1578,14.1732,14.1168,14.122,63495.2835
2008-04-17 14:00:00,27.56,27.56,27.46,27.5,51425.09382290293,14.1271,14.1271,14.0758,14.0963,51425.0938
2008-04-17 14:10:00,27.5,27.5,27.44,27.48,66842.47895324069,14.0963,14.0963,14.0656,14.0861,66842.479
2008-04-17 14:20:00,27.48,27.53,27.45,27.5,141596.5108023126,14.0861,14.1117,14.0707,14.0963,141596.5108
2008-04-17 14:30:00,27.51,27.59,27.5,27.59,81346.99259559793,14.1015,14.1425,14.0963,14.1425,81346.9926
2008-04-17 14:40:00,27.59,27.62,27.56,27.59,54670.85911350035,14.1425,14.1578,14.1271,14.1425,54670.8591
2008-04-17 14:50:00,27.59,27.6,27.54,27.56,89055.6851607668,14.1425,14.1476,14.1168,14.1271,89055.6852
2008-04-17 15:00:00,27.56,27.68,27.55,27.66,107617.40541637084,14.1271,14.1886,14.122,14.1783,107617.4054
2008-04-17 15:10:00,27.65,27.71,27.63,27.67,91895.72979003956,14.1732,14.204,14.163,14.1835,91895.7298
2008-04-17 15:20:00,27.68,27.68,27.61,27.62,57713.76407343544,14.1886,14.1886,14.1527,14.1578,57713.7641
2008-04-17 15:30:00,27.62,27.71,27.61,27.68,89157.11532609798,14.1578,14.204,14.1527,14.1886,89157.1153
2008-04-17 15:40:00,27.69,27.72,27.62,27.71,216857.6934780404,14.1937,14.2091,14.1578,14.204,216857.6935
2008-04-17 15:50:00,27.7,27.72,27.63,27.65,193123.03479054672,14.1988,14.2091,14.163,14.1732,193123.0348
2008-04-18 09:30:00,28.15,28.33,28.12,28.24,405822.0914900091,14.4295,14.5218,14.4141,14.4756,405822.0915
2008-04-18 09:40:00,28.24,28.25,27.93,27.99,118571.86327213714,14.4756,14.4808,14.3167,14.3475,118571.8633
2008-04-18 09:50:00,28.0,28.13,27.97,28.08,121107.61740541636,14.3526,14.4193,14.3372,14.3936,121107.6174
2008-04-18 10:00:00,28.08,28.11,28.0,28.08,60249.518206714674,14.3936,14.409,14.3526,14.3936,60249.5182
2008-04-18 10:10:00,28.08,28.23,28.08,28.22,103154.47814179937,14.3936,14.4705,14.3936,14.4654,103154.4781
2008-04-18 10:20:00,28.22,28.28,28.18,28.19,85607.05953950706,14.4654,14.4962,14.4449,14.45,85607.0595
2008-04-18 10:30:00,28.19,28.22,28.13,28.16,111776.04219494878,14.45,14.4654,14.4193,14.4346,111776.0422
2008-04-18 10:40:00,28.16,28.25,28.15,28.24,59945.22771072117,14.4346,14.4808,14.4295,14.4756,59945.2277
2008-04-18 10:50:00,28.24,28.24,28.16,28.2,45237.85373770159,14.4756,14.4756,14.4346,14.4551,45237.8537
2008-04-18 11:00:00,28.2,28.26,28.14,28.17,101125.874835176,14.4551,14.4859,14.4244,14.4398,101125.8748
2008-04-18 11:10:00,28.18,28.18,28.11,28.13,50207.9318389289,14.4449,14.4449,14.409,14.4193,50207.9318
2008-04-18 11:20:00,28.11,28.19,28.11,28.18,50005.07150826656,14.409,14.45,14.409,14.4449,50005.0715
2008-04-18 11:30:00,28.18,28.2,28.14,28.15,33776.24505527944,14.4449,14.4551,14.4244,14.4295,33776.2451
2008-04-18 11:40:00,28.14,28.28,28.11,28.27,73029.71903844204,14.4244,14.4962,14.409,14.491,73029.719
2008-04-18 11:50:00,28.27,28.34,28.26,28.32,78202.65747033167,14.491,14.5269,14.4859,14.5167,78202.6575
2008-04-18 12:00:00,28.31,28.31,28.27,28.28,27183.284308753424,14.5115,14.5115,14.491,14.4962,27183.2843
2008-04-18 12:10:00,28.27,28.31,28.26,28.28,41383.50745511715,14.491,14.5115,14.4859,14.4962,41383.5075
2008-04-18 12:20:00,28.28,28.3,28.26,28.27,56496.602089461405,14.4962,14.5064,14.4859,14.491,56496.6021
2008-04-18 12:30:00,28.27,28.29,28.27,28.27,43006.39010041586,14.491,14.5013,14.491,14.491,43006.3901
2008-04-18 12:40:00,28.28,28.28,28.25,28.25,33776.24505527944,14.4962,14.4962,14.4808,14.4808,33776.2451
2008-04-18 12:50:00,28.25,28.28,28.22,28.23,61669.54052135105,14.4808,14.4962,14.4654,14.4705,61669.5405
2008-04-18 13:00:00,28.24,28.32,28.24,28.32,62886.70250532508,14.4756,14.5167,14.4756,14.5167,62886.7025
2008-04-18 13:10:00,28.32,28.32,28.29,28.31,48686.47935896136,14.5167,14.5167,14.5013,14.5115,48686.4794
2008-04-18 13:20:00,28.31,28.4,28.31,28.38,94938.63474997463,14.5115,14.5577,14.5115,14.5474,94938.6347
2008-04-18 13:30:00,28.39,28.41,28.34,28.34,81042.70209960442,14.5525,14.5628,14.5269,14.5269,81042.7021
2008-04-18 13:40:00,28.35,28.41,28.34,28.39,34587.6863779288,14.532,14.5628,14.5269,14.5525,34587.6864
2008-04-18 13:50:00,28.39,28.42,28.37,28.41,74044.02069175373,14.5525,14.5679,14.5423,14.5628,74044.0207
2008-04-18 14:00:00,28.42,28.42,28.29,28.3,73739.73019576022,14.5679,14.5679,14.5013,14.5064,73739.7302
2008-04-18 14:10:00,28.29,28.34,28.28,28.33,38340.60249518207,14.5013,14.5269,14.4962,14.5218,38340.6025
2008-04-18 14:20:00,28.34,28.35,28.27,28.3,50816.51283091591,14.5269,14.532,14.491,14.5064,50816.5128
2008-04-18 14:30:00,28.31,28.38,28.31,28.38,69175.37275585759,14.5115,14.5474,14.5115,14.5474,69175.3728
2008-04-18 14:40:00,28.38,28.44,28.32,28.33,87229.94218480577,14.5474,14.5782,14.5167,14.5218,87229.9422
2008-04-18 14:50:00,28.32,28.36,28.29,28.32,82969.87524089664,14.5167,14.5372,14.5013,14.5167,82969.8752
2008-04-18 15:00:00,28.32,28.32,28.23,28.24,71711.12688913682,14.5167,14.5167,14.4705,14.4756,71711.1269
2008-04-18 15:10:00,28.24,28.28,28.2,28.21,81955.57358758495,14.4756,14.4962,14.4551,14.4603,81955.5736
2008-04-18 15:20:00,28.22,28.23,28.13,28.13,84389.89755553301,14.4654,14.4705,14.4193,14.4193,84389.8976
2008-04-18 15:30:00,28.14,28.28,28.13,28.24,138655.0360077087,14.4244,14.4962,14.4193,14.4756,138655.036
2008-04-18 15:40:00,28.23,28.24,28.11,28.12,156912.4657673192,14.4705,14.4756,14.409,14.4141,156912.4658
2008-04-18 15:50:00,28.11,28.3,28.11,28.27,295567.5017750279,14.409,14.5064,14.409,14.491,295567.5018
2008-04-21 09:30:00,28.15,28.15,27.75,27.9,133583.52774115023,14.4295,14.4295,14.2245,14.3014,133583.5277
2008-04-21 09:40:00,27.89,28.07,27.88,27.96,98488.69053656555,14.2962,14.3885,14.2911,14.3321,98488.6905
2008-04-21 09:50:00,27.96,28.07,27.95,28.02,82158.43391824729,14.3321,14.3885,14.327,14.3629,82158.4339
2008-04-21 10:00:00,28.02,28.16,27.95,28.16,151435.23683943605,14.3629,14.4346,14.327,14.4346,151435.2368
2008-04-21 10:10:00,28.14,28.19,28.06,28.16,93518.61243533828,14.4244,14.45,14.3834,14.4346,93518.6124
2008-04-21 10:20:00,28.16,28.17,27.99,28.02,72319.70788112385,14.4346,14.4398,14.3475,14.3629,72319.7079
2008-04-21 10:30:00,28.01,28.1,27.99,28.03,43614.97109240288,14.3578,14.4039,14.3475,14.368,43614.9711
2008-04-21 10:40:00,28.05,28.18,28.05,28.14,70899.68556648747,14.3783,14.4449,14.3783,14.4244,70899.6856
2008-04-21 10:50:00,28.14,28.21,28.0,28.0,55786.59093214322,14.4244,14.4603,14.3526,14.3526,55786.5909
2008-04-21 11:00:00,28.01,28.04,27.95,27.99,63596.71366264327,14.3578,14.3731,14.327,14.3475,63596.7137
2008-04-21 11:10:00,27.98,28.12,27.97,28.05,108733.1372350137,14.3424,14.4141,14.3372,14.3783,108733.1372
2008-04-21 11:20:00,28.04,28.07,27.93,27.93,50005.07150826656,14.3731,14.3885,14.3167,14.3167,50005.0715
2008-04-21 11:30:00,27.93,27.97,27.93,27.95,34891.97687392231,14.3167,14.3372,14.3167,14.327,34891.9769
2008-04-21 11:40:00,27.96,27.99,27.88,27.96,64002.43432396795,14.3321,14.3475,14.2911,14.3321,64002.4343
2008-04-21 11:50:00,27.96,28.01,27.93,27.99,58728.06572674713,14.3321,14.3578,14.3167,14.3475,58728.0657
2008-04-21 12:00:00,27.98,28.0,27.95,27.95,43919.26158839639,14.3424,14.3526,14.327,14.327,43919.2616
2008-04-21 12:10:00,27.94,27.97,27.88,27.92,32051.93224464956,14.3219,14.3372,14.2911,14.3116,32051.9322
2008-04-21 12:20:00,27.92,27.96,27.88,27.89,29617.60827670149,14.3116,14.3321,14.2911,14.2962,29617.6083
2008-04-21 12:30:00,27.89,27.91,27.85,27.9,50309.36200426007,14.2962,14.3065,14.2757,14.3014,50309.362
2008-04-21 12:40:00,27.9,27.95,27.89,27.93,25560.40166345471,14.3014,14.327,14.2962,14.3167,25560.4017
2008-04-21 12:50:00,27.92,27.93,27.85,27.89,24546.10001014301,14.3116,14.3167,14.2757,14.2962,24546.1
2008-04-21 13:00:00,27.9,27.95,27.89,27.94,31037.630591337864,14.3014,14.327,14.2962,14.3219,31037.6306
2008-04-21 13:10:00,27.93,28.03,27.93,28.01,47672.17770564966,14.3167,14.368,14.3167,14.3578,47672.1777
2008-04-21 13:20:00,28.02,28.05,28.02,28.03,57308.04341211076,14.3629,14.3783,14.3629,14.368,57308.0434
2008-04-21 13:30:00,28.03,28.04,27.98,27.98,63393.85333198093,14.368,14.3731,14.3424,14.3424,63393.8533
2008-04-21 13:40:00,27.98,27.99,27.9,27.91,43716.40125773405,14.3424,14.3475,14.3014,14.3065,43716.4013
2008-04-21 13:50:00,27.91,27.93,27.89,27.92,36717.71984988335,14.3065,14.3167,14.2962,14.3116,36717.7198
2008-04-21 14:00:00,27.92,27.96,27.88,27.95,36109.13885789634,14.3116,14.3321,14.2911,14.327,36109.1389
2008-04-21 14:10:00,27.95,27.98,27.92,27.98,84592.75788619535,14.327,14.3424,14.3116,14.3424,84592.7579
2008-04-21 14:20:00,27.98,27.98,27.86,27.9,52845.116137539306,14.3424,14.3424,14.2809,14.3014,52845.1161
2008-04-21 14:30:00,27.9,27.98,27.89,27.93,51627.95415356527,14.3014,14.3424,14.2962,14.3167,51627.9542
2008-04-21 14:40:00,27.93,27.96,27.87,27.95,55178.00994015621,14.3167,14.3321,14.286,14.327,55178.0099
2008-04-21 14:50:00,27.94,27.94,27.88,27.91,46657.87605233797,14.3219,14.3219,14.2911,14.3065,46657.8761
2008-04-21 15:00:00,27.91,28.05,27.91,28.01,81955.57358758495,14.3065,14.3783,14.3065,14.3578,81955.5736
2008-04-21 15:10:00,28.03,28.09,27.99,28.08,41992.08844710417,14.368,14.3988,14.3475,14.3936,41992.0884
2008-04-21 15:20:00,28.07,28.09,28.03,28.03,55786.59093214322,14.3885,14.3988,14.368,14.368,55786.5909
2008-04-21 15:30:00,28.04,28.12,27.98,28.06,128613.44963992292,14.3731,14.4141,14.3424,14.3834,128613.4496
2008-04-21 15:40:00,28.06,28.14,28.06,28.13,131047.773607871,14.3834,14.4244,14.3834,14.4193,131047.7736
2008-04-21 15:50:00,28.13,28.13,28.1,28.11,162085.40419920883,14.4193,14.4193,14.4039,14.409,162085.4042
2008-04-22 09:30:00,28.05,28.1,27.75,27.76,48483.61902829901,14.3783,14.4039,14.2245,14.2296,48483.619
2008-04-22 09:40:00,27.75,27.9,27.7,27.7,43310.68059640937,14.2245,14.3014,14.1988,14.1988,43310.6806
2008-04-22 09:50:00,27.69,27.79,27.66,27.71,66132.46779592251,14.1937,14.245,14.1783,14.204,66132.4678
2008-04-22 10:00:00,27.71,27.73,27.48,27.56,136423.57237042295,14.204,14.2142,14.0861,14.1271,136423.5724
2008-04-22 10:10:00,27.56,27.68,27.53,27.61,109341.7182270007,14.1271,14.1886,14.1117,14.1527,109341.7182
2008-04-22 10:20:00,27.6,27.6,27.47,27.49,103053.0479764682,14.1476,14.1476,14.081,14.0912,103053.048
2008-04-22 10:30:00,27.48,27.56,27.47,27.53,52642.255806876965,14.0861,14.1271,14.081,14.1117,52642.2558
2008-04-22 10:40:00,27.53,27.55,27.5,27.51,42600.66943909119,14.1117,14.122,14.0963,14.1015,42600.6694
2008-04-22 10:50:00,27.5,27.51,27.39,27.4,102140.17648848768,14.0963,14.1015,14.0399,14.0451,102140.1765
2008-04-22 11:00:00,27.4,27.4,27.22,27.23,121817.62856273456,14.0451,14.0451,13.9528,13.9579,121817.6286
2008-04-22 11:10:00,27.23,27.29,27.2,27.24,97575.81904858504,13.9579,13.9887,13.9426,13.9631,97575.819
2008-04-22 11:20:00,27.23,27.24,27.16,27.19,90982.85830205904,13.9579,13.9631,13.922,13.9374,90982.8583
2008-04-22 11:30:00,27.18,27.26,27.18,27.23,67349.62977989654,13.9323,13.9733,13.9323,13.9579,67349.6298
2008-04-22 11:40:00,27.22,27.29,27.13,27.13,78405.51780099401,13.9528,13.9887,13.9067,13.9067,78405.5178
2008-04-22 11:50:00,27.13,27.17,27.06,27.11,110457.45004564358,13.9067,13.9272,13.8708,13.8964,110457.45
2008-04-22 12:00:00,27.11,27.17,27.11,27.14,82767.0149102343,13.8964,13.9272,13.8964,13.9118,82767.0149
2008-04-22 12:10:00,27.14,27.14,27.09,27.12,55380.87027081855,13.9118,13.9118,13.8862,13.9015,55380.8703
2008-04-22 12:20:00,27.12,27.19,27.07,27.08,48990.76985495487,13.9015,13.9374,13.8759,13.881,48990.7699
2008-04-22 12:30:00,27.09,27.11,27.01,27.02,69073.94259052642,13.8862,13.8964,13.8452,13.8503,69073.9426
2008-04-22 12:40:00,27.02,27.04,26.87,26.91,138350.74551171518,13.8503,13.8605,13.7734,13.7939,138350.7455
2008-04-22 12:50:00,26.9,26.91,26.82,26.88,89258.54549142915,13.7888,13.7939,13.7478,13.7785,89258.5455
2008-04-22 13:00:00,26.86,26.95,26.85,26.94,61060.95952936403,13.7683,13.8144,13.7631,13.8093,61060.9595
2008-04-22 13:10:00,26.94,26.96,26.9,26.93,54163.70828684451,13.8093,13.8195,13.7888,13.8042,54163.7083
2008-04-22 13:20:00,26.94,26.96,26.93,26.94,41383.50745511715,13.8093,13.8195,13.8042,13.8093,41383.5075
2008-04-22 13:30:00,26.95,27.0,26.94,26.98,59742.36738005883,13.8144,13.84,13.8093,13.8298,59742.3674
2008-04-22 13:40:00,26.99,27.04,26.99,27.02,80738.41160361092,13.8349,13.8605,13.8349,13.8503,80738.4116
2008-04-22 13:50:00,27.02,27.07,27.01,27.05,56598.032254792575,13.8503,13.8759,13.8452,13.8657,56598.0323
2008-04-22 14:00:00,27.05,27.06,26.97,26.99,88244.24383811746,13.8657,13.8708,13.8247,13.8349,88244.2438
2008-04-22 14:10:00,26.99,26.99,26.9,26.92,91997.15995537072,13.8349,13.8349,13.7888,13.799,91997.16
2008-04-22 14:20:00,26.92,27.03,26.92,26.97,138046.45501572167,13.799,13.8554,13.799,13.8247,138046.455
2008-04-22 14:30:00,26.97,27.03,26.92,26.94,113094.63434425398,13.8247,13.8554,13.799,13.8093,113094.6343
2008-04-22 14:40:00,26.95,26.98,26.92,26.92,72928.28887311087,13.8144,13.8298,13.799,13.799,72928.2889
2008-04-22 14:50:00,26.92,26.94,26.87,26.92,103560.19880312405,13.799,13.8093,13.7734,13.799,103560.1988
2008-04-22 15:00:00,26.93,27.02,26.9,26.98,110254.58971498124,13.8042,13.8503,13.7888,13.8298,110254.5897
2008-04-22 15:10:00,26.98,27.01,26.92,26.92,115123.23765087736,13.8298,13.8452,13.799,13.799,115123.2377
2008-04-22 15:20:00,26.93,26.94,26.87,26.91,123744.80170402676,13.8042,13.8093,13.7734,13.7939,123744.8017
2008-04-22 15:30:00,26.91,26.92,26.85,26.87,172126.99056699462,13.7939,13.799,13.7631,13.7734,172126.9906
2008-04-22 15:40:00,26.88,26.93,26.87,26.93,193731.6157825337,13.7785,13.8042,13.7734,13.8042,193731.6158
2008-04-22 15:50:00,26.93,26.96,26.92,26.95,351658.3832031646,13.8042,13.8195,13.799,13.8144,351658.3832
2008-04-23 09:30:00,26.97,27.09,26.91,26.93,135713.56121310478,13.8247,13.8862,13.7939,13.8042,135713.5612
2008-04-23 09:40:00,26.93,26.94,26.67,26.73,84592.75788619535,13.8042,13.8093,13.6709,13.7016,84592.7579
2008-04-23 09:50:00,26.72,26.96,26.71,26.86,75869.76366771478,13.6965,13.8195,13.6914,13.7683,75869.7637
2008-04-23 10:00:00,26.86,26.92,26.76,26.86,85809.91987016938,13.7683,13.799,13.717,13.7683,85809.9199
2008-04-23 10:10:00,26.86,26.96,26.76,26.9,64915.30581194847,13.7683,13.8195,13.717,13.7888,64915.3058
2008-04-23 10:20:00,26.91,27.06,26.9,27.05,62886.70250532508,13.7939,13.8708,13.7888,13.8657,62886.7025
2008-04-23 10:30:00,27.05,27.3,27.02,27.27,108631.70706968252,13.8657,13.9938,13.8503,13.9784,108631.7071
2008-04-23 10:40:00,27.27,27.34,27.26,27.3,73638.30003042905,13.9784,14.0143,13.9733,13.9938,73638.3
2008-04-23 10:50:00,27.3,27.35,27.22,27.22,71913.98721979916,13.9938,14.0194,13.9528,13.9528,71913.9872
2008-04-23 11:00:00,27.22,27.22,27.08,27.08,50410.79216959124,13.9528,13.9528,13.881,13.881,50410.7922
2008-04-23 11:10:00,27.09,27.11,27.04,27.04,38949.18348716908,13.8862,13.8964,13.8605,13.8605,38949.1835
2008-04-23 11:20:00,27.04,27.06,27.0,27.0,29617.60827670149,13.8605,13.8708,13.84,13.84,29617.6083
2008-04-23 11:30:00,27.0,27.11,26.99,27.1,57206.61324677959,13.84,13.8964,13.8349,13.8913,57206.6132
2008-04-23 11:40:00,27.09,27.26,27.08,27.2,116036.1091388579,13.8862,13.9733,13.881,13.9426,116036.1091
2008-04-23 11:50:00,27.2,27.24,27.16,27.2,64103.86448929912,13.9426,13.9631,13.922,13.9426,64103.8645
2008-04-23 12:00:00,27.19,27.26,27.18,27.25,57612.33390810427,13.9374,13.9733,13.9323,13.9682,57612.3339
2008-04-23 12:10:00,27.26,27.28,27.19,27.23,103458.76863779288,13.9733,13.9836,13.9374,13.9579,103458.7686
2008-04-23 12:20:00,27.23,27.23,27.14,27.16,62480.98184400041,13.9579,13.9579,13.9118,13.922,62480.9818
2008-04-23 12:30:00,27.16,27.19,27.08,27.1,126889.13682929304,13.922,13.9374,13.881,13.8913,126889.1368
2008-04-23 12:40:00,27.11,27.26,27.1,27.19,114717.51698955268,13.8964,13.9733,13.8913,13.9374,114717.517
2008-04-23 12:50:00,27.19,27.22,27.14,27.16,36616.28968455218,13.9374,13.9528,13.9118,13.922,36616.2897
2008-04-23 13:00:00,27.16,27.17,27.09,27.15,48280.75869763668,13.922,13.9272,13.8862,13.9169,48280.7587
2008-04-23 13:10:00,27.16,27.16,27.09,27.09,32964.803732630084,13.922,13.922,13.8862,13.8862,32964.8037
2008-04-23 13:20:00,27.09,27.17,27.08,27.11,37934.88183385739,13.8862,13.9272,13.881,13.8964,37934.8818
2008-04-23 13:30:00,27.1,27.11,27.04,27.04,48990.76985495487,13.8913,13.8964,13.8605,13.8605,48990.7699
2008-04-23 13:40:00,27.04,27.05,26.96,27.01,49802.21117760422,13.8605,13.8657,13.8195,13.8452,49802.2112
2008-04-23 13:50:00,27.01,27.03,27.0,27.03,45136.423572370426,13.8452,13.8554,13.84,13.8554,45136.4236
2008-04-23 14:00:00,27.03,27.06,27.03,27.04,57815.194238766606,13.8554,13.8708,13.8554,13.8605,57815.1942
2008-04-23 14:10:00,27.04,27.1,27.04,27.08,77695.50664367584,13.8605,13.8913,13.8605,13.881,77695.5066
2008-04-23 14:20:00,27.08,27.09,27.01,27.07,40673.49629779896,13.881,13.8862,13.8452,13.8759,40673.4963
2008-04-23 14:30:00,27.07,27.13,26.99,27.0,86317.07069682523,13.8759,13.9067,13.8349,13.84,86317.0707
2008-04-23 14:40:00,27.0,27.05,27.0,27.01,55076.57977482503,13.84,13.8657,13.84,13.8452,55076.5798
2008-04-23 14:50:00,27.01,27.02,26.97,26.97,40267.77563647429,13.8452,13.8503,13.8247,13.8247,40267.7756
2008-04-23 15:00:00,26.97,27.04,26.97,27.02,79724.10995029921,13.8247,13.8605,13.8247,13.8503,79724.11
2008-04-23 15:10:00,27.03,27.04,27.01,27.02,71203.97606248099,13.8554,13.8605,13.8452,13.8503,71203.9761
2008-04-23 15:20:00,27.01,27.04,26.92,26.95,109240.28806166956,13.8452,13.8605,13.799,13.8144,109240.2881
2008-04-23 15:30:00,26.95,27.03,26.93,27.02,94532.91408864997,13.8144,13.8554,13.8042,13.8503,94532.9141
2008-04-23 15:40:00,27.01,27.03,26.97,27.02,140886.49964499442,13.8452,13.8554,13.8247,13.8503,140886.4996
2008-04-23 15:50:00,27.01,27.05,27.0,27.03,187138.6550360077,13.8452,13.8657,13.84,13.8554,187138.655
2008-04-24 09:30:00,27.11,27.31,26.95,27.02,97778.6793792474,13.8964,13.9989,13.8144,13.8503,97778.6794
2008-04-24 09:40:00,27.02,27.09,26.92,26.95,63292.423166649765,13.8503,13.8862,13.799,13.8144,63292.4232
2008-04-24 09:50:00,26.95,27.03,26.89,27.02,82259.86408357846,13.8144,13.8554,13.7836,13.8503,82259.8641
2008-04-24 10:00:00,27.02,27.03,26.79,26.79,115528.95831220206,13.8503,13.8554,13.7324,13.7324,115528.9583
2008-04-24 10:10:00,26.79,26.88,26.77,26.82,67552.49011055888,13.7324,13.7785,13.7221,13.7478,67552.4901
2008-04-24 10:20:00,26.82,26.86,26.78,26.86,114920.37732021503,13.7478,13.7683,13.7273,13.7683,114920.3773
2008-04-24 10:30:00,26.86,26.89,26.78,26.88,97778.6793792474,13.7683,13.7836,13.7273,13.7785,97778.6794
2008-04-24 10:40:00,26.88,26.92,26.83,26.91,68465.3615985394,13.7785,13.799,13.7529,13.7939,68465.3616
2008-04-24 10:50:00,26.9,26.97,26.88,26.97,83781.316563546,13.7888,13.8247,13.7785,13.8247,83781.3166
2008-04-24 11:00:00,26.97,26.99,26.91,26.92,62075.26118267573,13.8247,13.8349,13.7939,13.799,62075.2612
2008-04-24 11:10:00,26.92,27.06,26.91,27.06,53453.69712952632,13.799,13.8708,13.7939,13.8708,53453.6971
2008-04-24 11:20:00,27.07,27.24,27.06,27.23,60858.0991987017,13.8759,13.9631,13.8708,13.9579,60858.0992
2008-04-24 11:30:00,27.23,27.32,27.22,27.29,80129.8306116239,13.9579,14.0041,13.9528,13.9887,80129.8306
2008-04-24 11:40:00,27.3,27.42,27.28,27.41,47367.88720965615,13.9938,14.0553,13.9836,14.0502,47367.8872
2008-04-24 11:50:00,27.42,27.44,27.31,27.35,65625.31696926666,14.0553,14.0656,13.9989,14.0194,65625.317
2008-04-24 12:00:00,27.35,27.42,27.32,27.4,49193.6301856172,14.0194,14.0553,14.0041,14.0451,49193.6302
2008-04-24 12:10:00,27.4,27.51,27.37,27.47,68363.93143320824,14.0451,14.1015,14.0297,14.081,68363.9314
2008-04-24 12:20:00,27.46,27.52,27.42,27.43,57105.18308144842,14.0758,14.1066,14.0553,14.0604,57105.1831
2008-04-24 12:30:00,27.43,27.52,27.4,27.52,38036.31199918856,14.0604,14.1066,14.0451,14.1066,38036.312
2008-04-24 12:40:00,27.52,27.62,27.52,27.56,51526.5239882341,14.1066,14.1578,14.1066,14.1271,51526.524
2008-04-24 12:50:00,27.55,27.56,27.52,27.55,36109.13885789634,14.122,14.1271,14.1066,14.122,36109.1389
2008-04-24 13:00:00,27.55,27.62,27.52,27.53,59032.35622274064,14.122,14.1578,14.1066,14.1117,59032.3562
2008-04-24 13:10:00,27.53,27.56,27.52,27.54,22416.066538188457,14.1117,14.1271,14.1066,14.1168,22416.0665
2008-04-24 13:20:00,27.54,27.54,27.47,27.48,49497.92068161071,14.1168,14.1168,14.081,14.0861,49497.9207
2008-04-24 13:30:00,27.48,27.49,27.39,27.41,57713.76407343544,14.0861,14.0912,14.0399,14.0502,57713.7641
2008-04-24 13:40:00,27.41,27.44,27.38,27.41,44933.563241708085,14.0502,14.0656,14.0348,14.0502,44933.5632
2008-04-24 13:50:00,27.41,27.41,27.32,27.35,62785.27233999391,14.0502,14.0502,14.0041,14.0194,62785.2723
2008-04-24 14:00:00,27.35,27.41,27.34,27.41,52337.965310883454,14.0194,14.0502,14.0143,14.0502,52337.9653
2008-04-24 14:10:00,27.41,27.46,27.41,27.43,118673.29343746832,14.0502,14.0758,14.0502,14.0604,118673.2934
2008-04-24 14:20:00,27.43,27.47,27.37,27.43,92808.60127802008,14.0604,14.081,14.0297,14.0604,92808.6013
2008-04-24 14:30:00,27.44,27.45,27.29,27.34,149000.912871488,14.0656,14.0707,13.9887,14.0143,149000.9129
2008-04-24 14:40:00,27.35,27.4,27.31,27.35,82564.15457957197,14.0194,14.0451,13.9989,14.0194,82564.1546
2008-04-24 14:50:00,27.35,27.4,27.31,27.39,51729.38431889644,14.0194,14.0451,13.9989,14.0399,51729.3843
2008-04-24 15:00:00,27.39,27.52,27.38,27.51,60046.65787605234,14.0399,14.1066,14.0348,14.1015,60046.6579
2008-04-24 15:10:00,27.5,27.5,27.31,27.31,99300.13185921492,14.0963,14.0963,13.9989,13.9989,99300.1319
2008-04-24 15:20:00,27.32,27.38,27.31,27.38,68059.64093721473,14.0041,14.0348,13.9989,14.0348,68059.6409
2008-04-24 15:30:00,27.38,27.42,27.35,27.39,71406.83639314333,14.0348,14.0553,14.0194,14.0399,71406.8364
2008-04-24 15:40:00,27.39,27.39,27.2,27.26,138452.17567704635,14.0399,14.0399,13.9426,13.9733,138452.1757
2008-04-24 15:50:00,27.25,27.32,27.24,27.26,156202.454610001,13.9682,14.0041,13.9631,13.9733,156202.4546
2008-04-25 09:30:00,27.43,27.57,27.08,27.45,94735.7744193123,14.0604,14.1322,13.881,14.0707,94735.7744
2008-04-25 09:40:00,27.46,27.58,27.34,27.36,51627.95415356527,14.0758,14.1373,14.0143,14.0246,51627.9542
2008-04-25 09:50:00,27.34,27.38,27.27,27.31,40774.92646313013,14.0143,14.0348,13.9784,13.9989,40774.9265
2008-04-25 10:00:00,27.31,27.35,27.21,27.34,75362.61284105893,13.9989,14.0194,13.9477,14.0143,75362.6128
2008-04-25 10:10:00,27.34,27.43,27.32,27.41,44122.12191905873,14.0143,14.0604,14.0041,14.0502,44122.1219
2008-04-25 10:20:00,27.41,27.43,27.32,27.41,59336.64671873416,14.0502,14.0604,14.0041,14.0502,59336.6467
2008-04-25 10:30:00,27.41,27.5,27.33,27.33,76985.49548635764,14.0502,14.0963,14.0092,14.0092,76985.4955
2008-04-25 10:40:00,27.32,27.45,27.31,27.39,66842.47895324069,14.0041,14.0707,13.9989,14.0399,66842.479
2008-04-25 10:50:00,27.38,27.5,27.38,27.44,52845.116137539306,14.0348,14.0963,14.0348,14.0656,52845.1161
2008-04-25 11:00:00,27.45,27.45,27.35,27.39,24444.669844811848,14.0707,14.0707,14.0194,14.0399,24444.6698
2008-04-25 11:10:00,27.4,27.45,27.24,27.24,37224.870676539205,14.0451,14.0707,13.9631,13.9631,37224.8707
2008-04-25 11:20:00,27.24,27.26,27.17,27.25,40369.20580180546,13.9631,13.9733,13.9272,13.9682,40369.2058
2008-04-25 11:30:00,27.26,27.32,27.21,27.23,19880.31240490922,13.9733,14.0041,13.9477,13.9579,19880.3124
2008-04-25 11:40:00,27.23,27.39,27.22,27.38,22923.217364844302,13.9579,14.0399,13.9528,14.0348,22923.2174
2008-04-25 11:50:00,27.38,27.43,27.35,27.41,47469.31737498733,14.0348,14.0604,14.0194,14.0502,47469.3174
2008-04-25 12:00:00,27.41,27.44,27.35,27.36,28299.016127396288,14.0502,14.0656,14.0194,14.0246,28299.0161
2008-04-25 12:10:00,27.36,27.42,27.36,27.4,22720.357034181965,14.0246,14.0553,14.0246,14.0451,22720.357
2008-04-25 12:20:00,27.39,27.39,27.37,27.37,9433.005375798764,14.0399,14.0399,14.0297,14.0297,9433.0054
2008-04-25 12:30:00,27.37,27.37,27.3,27.35,19068.871082259862,14.0297,14.0297,13.9938,14.0194,19068.8711
2008-04-25 12:40:00,27.36,27.45,27.35,27.42,32153.362409980728,14.0246,14.0707,14.0194,14.0553,32153.3624
2008-04-25 12:50:00,27.41,27.42,27.36,27.39,16533.116948980627,14.0502,14.0553,14.0246,14.0399,16533.1169
2008-04-25 13:00:00,27.38,27.42,27.38,27.41,21300.3347195456,14.0348,14.0553,14.0348,14.0502,21300.3347
2008-04-25 13:10:00,27.41,27.42,27.34,27.36,33674.81488994827,14.0502,14.0553,14.0143,14.0246,33674.8149
2008-04-25 13:20:00,27.37,27.4,27.35,27.36,65726.74713459783,14.0297,14.0451,14.0194,14.0246,65726.7471
2008-04-25 13:30:00,27.36,27.42,27.33,27.42,31037.630591337864,14.0246,14.0553,14.0092,14.0553,31037.6306
2008-04-25 13:40:00,27.42,27.46,27.4,27.46,34486.256212597626,14.0553,14.0758,14.0451,14.0758,34486.2562
2008-04-25 13:50:00,27.46,27.59,27.45,27.59,65625.31696926666,14.0758,14.1425,14.0707,14.1425,65625.317
2008-04-25 14:00:00,27.6,27.62,27.56,27.59,76174.0541637083,14.1476,14.1578,14.1271,14.1425,76174.0542
2008-04-25 14:10:00,27.59,27.59,27.54,27.58,37022.010345876864,14.1425,14.1425,14.1168,14.1373,37022.0103
2008-04-25 14:20:00,27.58,27.59,27.52,27.55,37224.870676539205,14.1373,14.1425,14.1066,14.122,37224.8707
2008-04-25 14:30:00,27.57,27.58,27.55,27.57,42600.66943909119,14.1322,14.1373,14.122,14.1322,42600.6694
2008-04-25 14:40:00,27.57,27.59,27.53,27.56,36007.70869256517,14.1322,14.1425,14.1117,14.1271,36007.7087
2008-04-25 14:50:00,27.56,27.64,27.56,27.63,56496.602089461405,14.1271,14.1681,14.1271,14.163,56496.6021
2008-04-25 15:00:00,27.62,27.79,27.62,27.78,78506.94796632518,14.1578,14.245,14.1578,14.2399,78506.948
2008-04-25 15:10:00,27.79,27.88,27.76,27.82,109646.0087229942,14.245,14.2911,14.2296,14.2604,109646.0087
2008-04-25 15:20:00,27.83,27.89,27.79,27.82,77594.07647834466,14.2655,14.2962,14.245,14.2604,77594.0765
2008-04-25 15:30:00,27.82,27.82,27.74,27.77,74754.03184907191,14.2604,14.2604,14.2194,14.2347,74754.0318
2008-04-25 15:40:00,27.77,27.81,27.73,27.73,155188.15295668933,14.2347,14.2552,14.2142,14.2142,155188.153
2008-04-25 15:50:00,27.73,27.81,27.72,27.81,198093.112891774,14.2142,14.2552,14.2091,14.2552,198093.1129
2008-04-28 09:30:00,27.91,27.99,27.61,27.62,74348.31118774724,14.3065,14.3475,14.1527,14.1578,74348.3112
2008-04-28 09:40:00,27.62,27.65,27.32,27.35,147479.46039152044,14.1578,14.1732,14.0041,14.0194,147479.4604
2008-04-28 09:50:00,27.34,27.41,27.28,27.31,150826.65584744903,14.0143,14.0502,13.9836,13.9989,150826.6558
2008-04-28 10:00:00,27.31,27.31,27.12,27.21,97880.10954457856,13.9989,13.9989,13.9015,13.9477,97880.1095
2008-04-28 10:10:00,27.21,27.3,27.13,27.13,95344.35541129932,13.9477,13.9938,13.9067,13.9067,95344.3554
2008-04-28 10:20:00,27.14,27.17,27.12,27.13,86621.36119281875,13.9118,13.9272,13.9015,13.9067,86621.3612
2008-04-28 10:30:00,27.13,27.27,27.13,27.21,105081.6512830916,13.9067,13.9784,13.9067,13.9477,105081.6513
2008-04-28 10:40:00,27.21,27.3,27.2,27.24,60756.66903337053,13.9477,13.9938,13.9426,13.9631,60756.669
2008-04-28 10:50:00,27.23,27.23,27.14,27.18,97880.10954457856,13.9579,13.9579,13.9118,13.9323,97880.1095
2008-04-28 11:00:00,27.19,27.25,27.18,27.19,53250.83679886398,13.9374,13.9682,13.9323,13.9374,53250.8368
2008-04-28 11:10:00,27.19,27.21,27.11,27.11,47875.038036312,13.9374,13.9477,13.8964,13.8964,47875.038
2008-04-28 11:20:00,27.12,27.2,27.11,27.15,61669.54052135105,13.9015,13.9426,13.8964,13.9169,61669.5405
2008-04-28 11:30:00,27.15,27.17,27.07,27.11,89867.12648341617,13.9169,13.9272,13.8759,13.8964,89867.1265
2008-04-28 11:40:00,27.11,27.12,27.09,27.11,34587.6863779288,13.8964,13.9015,13.8862,13.8964,34587.6864
2008-04-28 11:50:00,27.11,27.15,27.09,27.12,34181.96571660412,13.8964,13.9169,13.8862,13.9015,34181.9657
2008-04-28 12:00:00,27.11,27.22,27.11,27.19,75869.76366771478,13.8964,13.9528,13.8964,13.9374,75869.7637
2008-04-28 12:10:00,27.19,27.2,27.13,27.16,75261.18267572776,13.9374,13.9426,13.9067,13.922,75261.1827
2008-04-28 12:20:00,27.16,27.2,27.14,27.15,60553.808702708186,13.922,13.9426,13.9118,13.9169,60553.8087
2008-04-28 12:30:00,27.16,27.16,27.09,27.1,65929.60746526017,13.922,13.922,13.8862,13.8913,65929.6075
2008-04-28 12:40:00,27.1,27.1,26.99,27.01,95040.06491530582,13.8913,13.8913,13.8349,13.8452,95040.0649
2008-04-28 12:50:00,27.01,27.02,26.97,27.0,63698.14382797444,13.8452,13.8503,13.8247,13.84,63698.1438
2008-04-28 13:00:00,27.01,27.04,27.0,27.04,43310.68059640937,13.8452,13.8605,13.84,13.8605,43310.6806
2008-04-28 13:10:00,27.04,27.07,27.03,27.04,43107.82026574703,13.8605,13.8759,13.8554,13.8605,43107.8203
2008-04-28 13:20:00,27.03,27.07,27.03,27.07,62075.26118267573,13.8554,13.8759,13.8554,13.8759,62075.2612
2008-04-28 13:30:00,27.07,27.19,27.07,27.14,86215.64053149406,13.8759,13.9374,13.8759,13.9118,86215.6405
2008-04-28 13:40:00,27.13,27.19,27.13,27.17,33877.67522061061,13.9067,13.9374,13.9067,13.9272,33877.6752
2008-04-28 13:50:00,27.16,27.19,27.14,27.14,52946.54630287048,13.922,13.9374,13.9118,13.9118,52946.5463
2008-04-28 14:00:00,27.14,27.18,27.12,27.18,92402.8806166954,13.9118,13.9323,13.9015,13.9323,92402.8806
2008-04-28 14:10:00,27.19,27.21,27.15,27.15,116137.53930418906,13.9374,13.9477,13.9169,13.9169,116137.5393
2008-04-28 14:20:00,27.15,27.2,27.12,27.15,118876.15376813064,13.9169,13.9426,13.9015,13.9169,118876.1538
2008-04-28 14:30:00,27.14,27.2,27.11,27.19,94431.4839233188,13.9118,13.9426,13.8964,13.9374,94431.4839
2008-04-28 14:40:00,27.18,27.19,27.01,27.02,101734.455827163,13.9323,13.9374,13.8452,13.8503,101734.4558
2008-04-28 14:50:00,27.01,27.1,27.01,27.09,111978.90252561112,13.8452,13.8913,13.8452,13.8862,111978.9025
2008-04-28 15:00:00,27.08,27.11,27.04,27.05,154782.43229536465,13.881,13.8964,13.8605,13.8657,154782.4323
2008-04-28 15:10:00,27.06,27.14,27.06,27.11,76072.62399837712,13.8708,13.9118,13.8708,13.8964,76072.624
2008-04-28 15:20:00,27.11,27.14,26.93,26.94,143422.25377827365,13.8964,13.9118,13.8042,13.8093,143422.2538
2008-04-28 15:30:00,26.93,26.97,26.93,26.96,198904.55421442332,13.8042,13.8247,13.8042,13.8195,198904.5542
2008-04-28 15:40:00,26.95,26.95,26.82,26.84,323156.506745106,13.8144,13.8144,13.7478,13.758,323156.5067
2008-04-28 15:50:00,26.83,26.88,26.77,26.86,465868.7493660615,13.7529,13.7785,13.7221,13.7683,465868.7494
2008-04-29 09:30:00,26.9,26.92,26.77,26.77,91287.14879805254,13.7888,13.799,13.7221,13.7221,91287.1488
2008-04-29 09:40:00,26.77,26.79,26.68,26.77,83882.74672887717,13.7221,13.7324,13.676,13.7221,83882.7467
2008-04-29 09:50:00,26.77,26.8,26.66,26.73,77999.79713966933,13.7221,13.7375,13.6657,13.7016,77999.7971
2008-04-29 10:00:00,26.74,26.81,26.67,26.67,87838.52317679278,13.7068,13.7426,13.6709,13.6709,87838.5232
2008-04-29 10:10:00,26.67,26.67,26.62,26.62,68972.51242519525,13.6709,13.6709,13.6452,13.6452,68972.5124
2008-04-29 10:20:00,26.62,26.66,26.62,26.66,61770.970686682216,13.6452,13.6657,13.6452,13.6657,61770.9707
2008-04-29 10:30:00,26.66,26.76,26.64,26.76,59438.07688406532,13.6657,13.717,13.6555,13.717,59438.0769
2008-04-29 10:40:00,26.76,26.79,26.75,26.77,44832.13307637692,13.717,13.7324,13.7119,13.7221,44832.1331
2008-04-29 10:50:00,26.76,26.78,26.74,26.78,46759.30621766914,13.717,13.7273,13.7068,13.7273,46759.3062
2008-04-29 11:00:00,26.77,26.79,26.72,26.75,55482.30043614971,13.7221,13.7324,13.6965,13.7119,55482.3004
2008-04-29 11:10:00,26.75,26.78,26.67,26.72,58728.06572674713,13.7119,13.7273,13.6709,13.6965,58728.0657
2008-04-29 11:20:00,26.72,26.76,26.7,26.75,25154.68100213004,13.6965,13.717,13.6863,13.7119,25154.681
2008-04-29 11:30:00,26.75,26.87,26.75,26.87,39760.62480981844,13.7119,13.7734,13.7119,13.7734,39760.6248
2008-04-29 11:40:00,26.87,26.87,26.77,26.81,42803.52976975353,13.7734,13.7734,13.7221,13.7426,42803.5298
2008-04-29 11:50:00,26.82,26.85,26.82,26.85,31747.64174865605,13.7478,13.7631,13.7478,13.7631,31747.6417
2008-04-29 12:00:00,26.85,26.88,26.83,26.88,38644.89299117558,13.7631,13.7785,13.7529,13.7785,38644.893
2008-04-29 12:10:00,26.87,26.88,26.82,26.84,48077.89836697434,13.7734,13.7785,13.7478,13.758,48077.8984
2008-04-29 12:20:00,26.85,26.92,26.82,26.9,58626.63556141596,13.7631,13.799,13.7478,13.7888,58626.6356
2008-04-29 12:30:00,26.9,26.96,26.87,26.95,45034.993407039256,13.7888,13.8195,13.7734,13.8144,45034.9934
2008-04-29 12:40:00,26.95,26.96,26.91,26.92,42499.23927376002,13.8144,13.8195,13.7939,13.799,42499.2393
2008-04-29 12:50:00,26.92,26.94,26.88,26.9,46657.87605233797,13.799,13.8093,13.7785,13.7888,46657.8761
2008-04-29 13:00:00,26.89,26.9,26.86,26.88,42803.52976975353,13.7836,13.7888,13.7683,13.7785,42803.5298
2008-04-29 13:10:00,26.88,26.92,26.86,26.87,37529.16117253271,13.7785,13.799,13.7683,13.7734,37529.1612
2008-04-29 13:20:00,26.86,26.89,26.86,26.89,26371.842986104068,13.7683,13.7836,13.7683,13.7836,26371.843
2008-04-29 13:30:00,26.89,26.95,26.89,26.95,44527.8425803834,13.7836,13.8144,13.7836,13.8144,44527.8426
2008-04-29 13:40:00,26.95,26.95,26.83,26.84,58829.4958920783,13.8144,13.8144,13.7529,13.758,58829.4959
2008-04-29 13:50:00,26.83,26.87,26.8,26.87,39862.05497514961,13.7529,13.7734,13.7375,13.7734,39862.055
2008-04-29 14:00:00,26.86,26.92,26.86,26.9,54163.70828684451,13.7683,13.799,13.7683,13.7888,54163.7083
2008-04-29 14:10:00,26.9,26.94,26.86,26.91,121716.1983974034,13.7888,13.8093,13.7683,13.7939,121716.1984
2008-04-29 14:20:00,26.92,26.94,26.91,26.93,65929.60746526017,13.799,13.8093,13.7939,13.8042,65929.6075
2008-04-29 14:30:00,26.92,26.94,26.87,26.91,67856.78060655239,13.799,13.8093,13.7734,13.7939,67856.7806
2008-04-29 14:40:00,26.9,27.03,26.9,27.01,113398.92484024748,13.7888,13.8554,13.7888,13.8452,113398.9248
2008-04-29 14:50:00,27.0,27.03,26.99,26.99,109646.0087229942,13.84,13.8554,13.8349,13.8349,109646.0087
2008-04-29 15:00:00,27.0,27.0,26.94,26.95,80028.40044629273,13.84,13.84,13.8093,13.8144,80028.4004
2008-04-29 15:10:00,26.95,26.99,26.94,26.98,61263.81986002637,13.8144,13.8349,13.8093,13.8298,61263.8199
2008-04-29 15:20:00,26.98,26.99,26.89,26.92,154275.2814687088,13.8298,13.8349,13.7836,13.799,154275.2815
2008-04-29 15:30:00,26.91,26.92,26.89,26.92,120803.32690942286,13.7939,13.799,13.7836,13.799,120803.3269
2008-04-29 15:40:00,26.91,26.92,26.81,26.85,321026.47327315144,13.7939,13.799,13.7426,13.7631,321026.4733
2008-04-29 15:50:00,26.85,26.92,26.82,26.89,265138.45217567706,13.7631,13.799,13.7478,13.7836,265138.4522
2008-04-30 09:30:00,26.07,26.5,26.02,26.3,330865.19931027485,13.3633,13.5837,13.3377,13.4812,330865.1993
2008-04-30 09:40:00,26.3,26.44,26.17,26.18,245562.4302667613,13.4812,13.553,13.4146,13.4197,245562.4303
2008-04-30 09:50:00,26.19,26.2,25.74,25.75,399533.4212394766,13.4248,13.43,13.1942,13.1993,399533.4212
2008-04-30 10:00:00,25.74,25.84,25.63,25.65,268992.7984582615,13.1942,13.2454,13.1378,13.148,268992.7985
2008-04-30 10:10:00,25.65,25.91,25.65,25.78,263616.9996957095,13.148,13.2813,13.148,13.2147,263616.9997
2008-04-30 10:20:00,25.78,25.84,25.73,25.77,74348.31118774724,13.2147,13.2454,13.189,13.2095,74348.3112
2008-04-30 10:30:00,25.76,25.79,25.63,25.73,331676.6406329242,13.2044,13.2198,13.1378,13.189,331676.6406
2008-04-30 10:40:00,25.73,25.75,25.63,25.66,167765.49345775435,13.189,13.1993,13.1378,13.1532,167765.4935
2008-04-30 10:50:00,25.66,25.79,25.5,25.53,436656.8617506847,13.1532,13.2198,13.0711,13.0865,436656.8618
2008-04-30 11:00:00,25.53,25.58,25.49,25.54,284105.8930926057,13.0865,13.1121,13.066,13.0916,284105.8931
2008-04-30 11:10:00,25.55,25.61,25.46,25.51,227913.58149913783,13.0968,13.1275,13.0506,13.0763,227913.5815
2008-04-30 11:20:00,25.52,25.53,25.45,25.49,108327.416573689,13.0814,13.0865,13.0455,13.066,108327.4166
2008-04-30 11:30:00,25.49,25.56,25.45,25.52,216451.9728167157,13.066,13.1019,13.0455,13.0814,216451.9728
2008-04-30 11:40:00,25.52,25.61,25.49,25.58,258545.49142915104,13.0814,13.1275,13.066,13.1121,258545.4914
2008-04-30 11:50:00,25.59,25.68,25.56,25.63,205497.5149609494,13.1173,13.1634,13.1019,13.1378,205497.515
2008-04-30 12:00:00,25.63,25.69,25.62,25.63,116137.53930418906,13.1378,13.1685,13.1327,13.1378,116137.5393
2008-04-30 12:10:00,25.63,25.64,25.56,25.61,148088.04138350746,13.1378,13.1429,13.1019,13.1275,148088.0414
2008-04-30 12:20:00,25.61,25.66,25.58,25.65,171619.83974033876,13.1275,13.1532,13.1121,13.148,171619.8397
2008-04-30 12:30:00,25.64,25.74,25.63,25.74,196875.9509078,13.1429,13.1942,13.1378,13.1942,196875.9509
2008-04-30 12:40:00,25.74,25.75,25.63,25.64,172329.85089765696,13.1942,13.1993,13.1378,13.1429,172329.8509
2008-04-30 12:50:00,25.64,25.71,25.63,25.66,101024.44466984482,13.1429,13.1788,13.1378,13.1532,101024.4447
2008-04-30 13:00:00,25.66,25.68,25.63,25.64,106400.2434323968,13.1532,13.1634,13.1378,13.1429,106400.2434
2008-04-30 13:10:00,25.64,25.69,25.62,25.66,101734.455827163,13.1429,13.1685,13.1327,13.1532,101734.4558
2008-04-30 13:20:00,25.66,25.66,25.62,25.63,65219.59630794198,13.1532,13.1532,13.1327,13.1378,65219.5963
2008-04-30 13:30:00,25.63,25.65,25.63,25.64,50512.22233492241,13.1378,13.148,13.1378,13.1429,50512.2223
2008-04-30 13:40:00,25.65,25.65,25.63,25.65,121209.04757074754,13.148,13.148,13.1378,13.148,121209.0476
2008-04-30 13:50:00,25.65,25.66,25.59,25.63,120397.60624809818,13.148,13.1532,13.1173,13.1378,120397.6062
2008-04-30 14:00:00,25.63,25.75,25.63,25.74,108124.55624302667,13.1378,13.1993,13.1378,13.1942,108124.5562
2008-04-30 14:10:00,25.74,25.91,25.6,25.83,172938.43188964398,13.1942,13.2813,13.1224,13.2403,172938.4319
2008-04-30 14:20:00,25.82,25.82,25.63,25.78,236027.9947256314,13.2352,13.2352,13.1378,13.2147,236027.9947
2008-04-30 14:30:00,25.78,25.85,25.72,25.79,230550.76579774823,13.2147,13.2505,13.1839,13.2198,230550.7658
2008-04-30 14:40:00,25.78,25.95,25.73,25.73,151840.95750076073,13.2147,13.3018,13.189,13.189,151840.9575
2008-04-30 14:50:00,25.73,25.77,25.58,25.63,232376.5087737093,13.189,13.2095,13.1121,13.1378,232376.5088
2008-04-30 15:00:00,25.63,25.68,25.63,25.65,139365.0471650269,13.1378,13.1634,13.1378,13.148,139365.0472
2008-04-30 15:10:00,25.65,25.71,25.6,25.69,215640.53149406632,13.148,13.1788,13.1224,13.1685,215640.5315
2008-04-30 15:20:00,25.69,25.74,25.65,25.68,163809.71700983873,13.1685,13.1942,13.148,13.1634,163809.717
2008-04-30 15:30:00,25.68,25.71,25.65,25.7,243635.2571254692,13.1634,13.1788,13.148,13.1737,243635.2571
2008-04-30 15:40:00,25.7,25.79,25.65,25.72,366264.327010853,13.1737,13.2198,13.148,13.1839,366264.327
2008-04-30 15:50:00,25.72,25.84,25.7,25.75,415457.95719647023,13.1839,13.2454,13.1737,13.1993,415457.9572
2008-05-01 09:30:00,25.73,25.83,25.58,25.62,113601.78517090985,13.189,13.2403,13.1121,13.1327,113601.7852
2008-05-01 09:40:00,25.63,25.75,25.58,25.64,158332.48808195558,13.1378,13.1993,13.1121,13.1429,158332.4881
2008-05-01 09:50:00,25.62,25.67,25.47,25.51,197281.67156912465,13.1327,13.1583,13.0558,13.0763,197281.6716
2008-05-01 10:00:00,25.51,25.55,25.45,25.51,166548.3314737803,13.0763,13.0968,13.0455,13.0763,166548.3315
2008-05-01 10:10:00,25.52,25.59,25.51,25.59,103255.90830713054,13.0814,13.1173,13.0763,13.1173,103255.9083
2008-05-01 10:20:00,25.58,25.76,25.55,25.6,147580.8905568516,13.1121,13.2044,13.0968,13.1224,147580.8906
2008-05-01 10:30:00,25.61,25.61,25.52,25.54,116746.12029617609,13.1275,13.1275,13.0814,13.0916,116746.1203
2008-05-01 10:40:00,25.54,25.58,25.52,25.57,69175.37275585759,13.0916,13.1121,13.0814,13.107,69175.3728
2008-05-01 10:50:00,25.57,25.67,25.57,25.6,98995.84136322142,13.107,13.1583,13.107,13.1224,98995.8414
2008-05-01 11:00:00,25.6,25.63,25.56,25.63,59843.79754539,13.1224,13.1378,13.1019,13.1378,59843.7975
2008-05-01 11:10:00,25.63,25.7,25.59,25.65,79115.5289583122,13.1378,13.1737,13.1173,13.148,79115.529
2008-05-01 11:20:00,25.64,25.65,25.58,25.6,66031.03763059134,13.1429,13.148,13.1121,13.1224,66031.0376
2008-05-01 11:30:00,25.6,25.6,25.5,25.52,83984.17689420834,13.1224,13.1224,13.0711,13.0814,83984.1769
2008-05-01 11:40:00,25.52,25.52,25.49,25.5,48787.909524292525,13.0814,13.0814,13.066,13.0711,48787.9095
2008-05-01 11:50:00,25.5,25.54,25.48,25.52,140176.48848767622,13.0711,13.0916,13.0609,13.0814,140176.4885
2008-05-01 12:00:00,25.51,25.6,25.5,25.5,75159.75251039659,13.0763,13.1224,13.0711,13.0711,75159.7525
2008-05-01 12:10:00,25.51,25.58,25.49,25.56,109544.57855766304,13.0763,13.1121,13.066,13.1019,109544.5786
2008-05-01 12:20:00,25.56,25.59,25.54,25.55,40267.77563647429,13.1019,13.1173,13.0916,13.0968,40267.7756
2008-05-01 12:30:00,25.55,25.73,25.55,25.72,56293.74175879906,13.0968,13.189,13.0968,13.1839,56293.7418
2008-05-01 12:40:00,25.72,25.73,25.65,25.68,72928.28887311087,13.1839,13.189,13.148,13.1634,72928.2889
2008-05-01 12:50:00,25.7,25.88,25.68,25.84,97880.10954457856,13.1737,13.2659,13.1634,13.2454,97880.1095
2008-05-01 13:00:00,25.83,25.88,25.81,25.87,64408.15498529263,13.2403,13.2659,13.23,13.2608,64408.155
2008-05-01 13:10:00,25.88,25.99,25.83,25.9,136626.43270108532,13.2659,13.3223,13.2403,13.2762,136626.4327
2008-05-01 13:20:00,25.91,25.91,25.75,25.75,55786.59093214322,13.2813,13.2813,13.1993,13.1993,55786.5909
2008-05-01 13:30:00,25.77,25.77,25.71,25.72,34080.53555127295,13.2095,13.2095,13.1788,13.1839,34080.5356
2008-05-01 13:40:00,25.73,25.75,25.67,25.72,74652.60168374075,13.189,13.1993,13.1583,13.1839,74652.6017
2008-05-01 13:50:00,25.73,25.77,25.72,25.74,53656.55746018866,13.189,13.2095,13.1839,13.1942,53656.5575
2008-05-01 14:00:00,25.74,25.8,25.69,25.75,71102.54589714982,13.1942,13.2249,13.1685,13.1993,71102.5459
2008-05-01 14:10:00,25.75,25.8,25.73,25.75,56090.88142813673,13.1993,13.2249,13.189,13.1993,56090.8814
2008-05-01 14:20:00,25.75,25.82,25.72,25.74,74652.60168374075,13.1993,13.2352,13.1839,13.1942,74652.6017
2008-05-01 14:30:00,25.73,25.86,25.71,25.85,97981.53970990972,13.189,13.2557,13.1788,13.2505,97981.5397
2008-05-01 14:40:00,25.85,25.91,25.8,25.83,89157.11532609798,13.2505,13.2813,13.2249,13.2403,89157.1153
2008-05-01 14:50:00,25.82,25.85,25.75,25.8,84187.03722487067,13.2352,13.2505,13.1993,13.2249,84187.0372
2008-05-01 15:00:00,25.79,25.81,25.73,25.74,113601.78517090985,13.2198,13.23,13.189,13.1942,113601.7852
2008-05-01 15:10:00,25.74,25.8,25.73,25.79,75261.18267572776,13.1942,13.2249,13.189,13.2198,75261.1827
2008-05-01 15:20:00,25.8,25.82,25.73,25.76,116847.55046150726,13.2249,13.2352,13.189,13.2044,116847.5505
2008-05-01 15:30:00,25.76,25.77,25.66,25.68,142002.2314636373,13.2044,13.2095,13.1532,13.1634,142002.2315
2008-05-01 15:40:00,25.67,25.8,25.67,25.8,137945.0248503905,13.1583,13.2249,13.1583,13.2249,137945.0249
2008-05-01 15:50:00,25.8,25.87,25.77,25.8,169388.37610305304,13.2249,13.2608,13.2095,13.2249,169388.3761
2008-05-02 09:30:00,26.03,26.19,25.88,25.95,122629.06988538391,13.3428,13.4248,13.2659,13.3018,122629.0699
2008-05-02 09:40:00,25.97,26.07,25.9,26.06,103763.0591337864,13.3121,13.3633,13.2762,13.3582,103763.0591
2008-05-02 09:50:00,26.06,26.32,25.98,26.31,128613.44963992292,13.3582,13.4915,13.3172,13.4863,128613.4496
2008-05-02 10:00:00,26.31,26.37,26.26,26.26,138655.0360077087,13.4863,13.5171,13.4607,13.4607,138655.036
2008-05-02 10:10:00,26.26,26.29,26.16,26.2,128106.29881326709,13.4607,13.4761,13.4095,13.43,128106.2988
2008-05-02 10:20:00,26.19,26.19,25.99,26.02,97068.6682219292,13.4248,13.4248,13.3223,13.3377,97068.6682
2008-05-02 10:30:00,26.02,26.08,26.0,26.01,81346.99259559793,13.3377,13.3684,13.3274,13.3326,81346.9926
2008-05-02 10:40:00,26.0,26.02,25.94,25.97,81955.57358758495,13.3274,13.3377,13.2967,13.3121,81955.5736
2008-05-02 10:50:00,25.96,25.98,25.89,25.92,85201.33887818237,13.3069,13.3172,13.2711,13.2864,85201.3389
2008-05-02 11:00:00,25.92,25.95,25.91,25.93,80434.12110761741,13.2864,13.3018,13.2813,13.2916,80434.1211
2008-05-02 11:10:00,25.94,25.95,25.89,25.92,87534.23268079926,13.2967,13.3018,13.2711,13.2864,87534.2327
2008-05-02 11:20:00,25.92,25.95,25.91,25.92,76884.06532102647,13.2864,13.3018,13.2813,13.2864,76884.0653
2008-05-02 11:30:00,25.93,25.95,25.86,25.87,106907.39425905264,13.2916,13.3018,13.2557,13.2608,106907.3943
2008-05-02 11:40:00,25.87,25.95,25.86,25.92,67552.49011055888,13.2608,13.3018,13.2557,13.2864,67552.4901
2008-05-02 11:50:00,25.92,25.94,25.82,25.83,64509.5851506238,13.2864,13.2967,13.2352,13.2403,64509.5852
2008-05-02 12:00:00,25.83,25.83,25.76,25.79,69175.37275585759,13.2403,13.2403,13.2044,13.2198,69175.3728
2008-05-02 12:10:00,25.79,25.81,25.74,25.74,48990.76985495487,13.2198,13.23,13.1942,13.1942,48990.7699
2008-05-02 12:20:00,25.75,25.78,25.75,25.78,84085.60705953951,13.1993,13.2147,13.1993,13.2147,84085.6071
2008-05-02 12:30:00,25.77,25.78,25.73,25.73,33877.67522061061,13.2095,13.2147,13.189,13.189,33877.6752
2008-05-02 12:40:00,25.73,25.74,25.7,25.72,77492.6463130135,13.189,13.1942,13.1737,13.1839,77492.6463
2008-05-02 12:50:00,25.73,25.79,25.72,25.75,56192.3115934679,13.189,13.2198,13.1839,13.1993,56192.3116
2008-05-02 13:00:00,25.75,25.76,25.67,25.68,63393.85333198093,13.1993,13.2044,13.1583,13.1634,63393.8533
2008-05-02 13:10:00,25.68,25.68,25.64,25.64,44122.12191905873,13.1634,13.1634,13.1429,13.1429,44122.1219
2008-05-02 13:20:00,25.64,25.66,25.64,25.65,44223.5520843899,13.1429,13.1532,13.1429,13.148,44223.5521
2008-05-02 13:30:00,25.66,25.66,25.64,25.64,34384.826047266455,13.1532,13.1532,13.1429,13.1429,34384.826
2008-05-02 13:40:00,25.64,25.66,25.63,25.64,49497.92068161071,13.1429,13.1532,13.1378,13.1429,49497.9207
2008-05-02 13:50:00,25.65,25.69,25.64,25.64,88244.24383811746,13.148,13.1685,13.1429,13.1429,88244.2438
2008-05-02 14:00:00,25.64,25.68,25.52,25.54,159245.3595699361,13.1429,13.1634,13.0814,13.0916,159245.3596
2008-05-02 14:10:00,25.54,25.63,25.53,25.54,107718.835581702,13.0916,13.1378,13.0865,13.0916,107718.8356
2008-05-02 14:20:00,25.53,25.55,25.52,25.52,93721.4727660006,13.0865,13.0968,13.0814,13.0814,93721.4728
2008-05-02 14:30:00,25.52,25.57,25.51,25.54,85809.91987016938,13.0814,13.107,13.0763,13.0916,85809.9199
2008-05-02 14:40:00,25.54,25.54,25.5,25.52,71508.2665584745,13.0916,13.0916,13.0711,13.0814,71508.2666
2008-05-02 14:50:00,25.52,25.54,25.51,25.51,49599.35084694188,13.0814,13.0916,13.0763,13.0763,49599.3508
2008-05-02 15:00:00,25.51,25.54,25.5,25.53,120397.60624809818,13.0763,13.0916,13.0711,13.0865,120397.6062
2008-05-02 15:10:00,25.53,25.56,25.52,25.52,147783.75088751395,13.0865,13.1019,13.0814,13.0814,147783.7509
2008-05-02 15:20:00,25.52,25.53,25.4,25.41,493964.9051627954,13.0814,13.0865,13.0199,13.025,493964.9052
2008-05-02 15:30:00,25.41,25.42,25.35,25.38,532305.5076579775,13.025,13.0301,12.9943,13.0096,532305.5077
2008-05-02 15:40:00,25.38,25.39,25.31,25.33,269195.6587889238,13.0096,13.0148,12.9737,12.984,269195.6588
2008-05-02 15:50:00,25.33,25.39,25.27,25.35,570848.9704838219,12.984,13.0148,12.9532,12.9943,570848.9705
2008-05-05 09:30:00,25.37,25.44,25.25,25.25,152348.1083274166,13.0045,13.0404,12.943,12.943,152348.1083
2008-05-05 09:40:00,25.26,25.37,25.18,25.3,286641.6472258849,12.9481,13.0045,12.9071,12.9686,286641.6472
2008-05-05 09:50:00,25.29,25.31,25.14,25.15,128512.01947459174,12.9635,12.9737,12.8866,12.8917,128512.0195
2008-05-05 10:00:00,25.17,25.6,25.16,25.54,398113.39892484026,12.902,13.1224,12.8969,13.0916,398113.3989
2008-05-05 10:10:00,25.54,25.56,25.47,25.48,159143.92940460492,13.0916,13.1019,13.0558,13.0609,159143.9294
2008-05-05 10:20:00,25.48,25.49,25.22,25.23,188355.8170199817,13.0609,13.066,12.9276,12.9327,188355.817
2008-05-05 10:30:00,25.23,25.24,25.17,25.18,131757.78476518916,12.9327,12.9379,12.902,12.9071,131757.7848
2008-05-05 10:40:00,25.18,25.24,25.16,25.23,86114.2103661629,12.9071,12.9379,12.8969,12.9327,86114.2104
2008-05-05 10:50:00,25.23,25.23,25.07,25.12,184197.18024140372,12.9327,12.9327,12.8507,12.8764,184197.1802
2008-05-05 11:00:00,25.12,25.14,25.07,25.07,114108.93599756568,12.8764,12.8866,12.8507,12.8507,114108.936
2008-05-05 11:10:00,25.07,25.19,25.07,25.16,409575.0076072624,12.8507,12.9122,12.8507,12.8969,409575.0076
2008-05-05 11:20:00,25.15,25.16,25.09,25.09,61770.970686682216,12.8917,12.8969,12.861,12.861,61770.9707
2008-05-05 11:30:00,25.1,25.23,25.09,25.19,110660.31037630592,12.8661,12.9327,12.861,12.9122,110660.3104
2008-05-05 11:40:00,25.19,25.24,25.19,25.24,77086.92565168881,12.9122,12.9379,12.9122,12.9379,77086.9257
2008-05-05 11:50:00,25.23,25.32,25.23,25.26,93924.33309666294,12.9327,12.9789,12.9327,12.9481,93924.3331
2008-05-05 12:00:00,25.27,25.32,25.25,25.25,71406.83639314333,12.9532,12.9789,12.943,12.943,71406.8364
2008-05-05 12:10:00,25.25,25.26,25.19,25.2,52236.53514555229,12.943,12.9481,12.9122,12.9174,52236.5351
2008-05-05 12:20:00,25.2,25.21,25.14,25.16,56496.602089461405,12.9174,12.9225,12.8866,12.8969,56496.6021
2008-05-05 12:30:00,25.16,25.19,25.14,25.17,47165.02687899381,12.8969,12.9122,12.8866,12.902,47165.0269
2008-05-05 12:40:00,25.17,25.19,25.14,25.17,70189.67440916928,12.902,12.9122,12.8866,12.902,70189.6744
2008-05-05 12:50:00,25.16,25.17,25.14,25.16,52642.255806876965,12.8969,12.902,12.8866,12.8969,52642.2558
2008-05-05 13:00:00,25.17,25.17,25.15,25.15,41992.08844710417,12.902,12.902,12.8917,12.8917,41992.0884
2008-05-05 13:10:00,25.15,25.16,25.14,25.14,70696.82523582513,12.8917,12.8969,12.8866,12.8866,70696.8252
2008-05-05 13:20:00,25.14,25.16,25.14,25.16,49193.6301856172,12.8866,12.8969,12.8866,12.8969,49193.6302
2008-05-05 13:30:00,25.15,25.21,25.15,25.21,73232.57936910437,12.8917,12.9225,12.8917,12.9225,73232.5794
2008-05-05 13:40:00,25.21,25.21,25.15,25.15,70899.68556648747,12.9225,12.9225,12.8917,12.8917,70899.6856
2008-05-05 13:50:00,25.15,25.18,25.14,25.17,59742.36738005883,12.8917,12.9071,12.8866,12.902,59742.3674
2008-05-05 14:00:00,25.17,25.22,25.11,25.19,122527.63972005274,12.902,12.9276,12.8712,12.9122,122527.6397
2008-05-05 14:10:00,25.19,25.2,25.14,25.18,74551.17151840958,12.9122,12.9174,12.8866,12.9071,74551.1715
2008-05-05 14:20:00,25.18,25.22,25.17,25.21,56598.032254792575,12.9071,12.9276,12.902,12.9225,56598.0323
2008-05-05 14:30:00,25.21,25.21,25.14,25.15,79724.10995029921,12.9225,12.9225,12.8866,12.8917,79724.11
2008-05-05 14:40:00,25.15,25.24,25.15,25.24,114920.37732021503,12.8917,12.9379,12.8917,12.9379,114920.3773
2008-05-05 14:50:00,25.24,25.27,25.22,25.22,87939.95334212395,12.9379,12.9532,12.9276,12.9276,87939.9533
2008-05-05 15:00:00,25.22,25.27,25.22,25.24,72826.8587077797,12.9276,12.9532,12.9276,12.9379,72826.8587
2008-05-05 15:10:00,25.24,25.3,25.24,25.27,117557.56161882544,12.9379,12.9686,12.9379,12.9532,117557.5616
2008-05-05 15:20:00,25.26,25.29,25.26,25.26,67349.62977989654,12.9481,12.9635,12.9481,12.9481,67349.6298
2008-05-05 15:30:00,25.26,25.27,25.2,25.26,135003.5500557866,12.9481,12.9532,12.9174,12.9481,135003.5501
2008-05-05 15:40:00,25.25,25.27,25.23,25.25,130844.91327720865,12.943,12.9532,12.9327,12.943,130844.9133
2008-05-05 15:50:00,25.24,25.31,25.24,25.28,173749.87321229334,12.9379,12.9737,12.9379,12.9584,173749.8732
2008-05-06 09:30:00,25.26,25.3,25.04,25.22,113196.06450958517,12.9481,12.9686,12.8353,12.9276,113196.0645
2008-05-06 09:40:00,25.22,25.23,24.99,25.09,171822.7000710011,12.9276,12.9327,12.8097,12.861,171822.7001
2008-05-06 09:50:00,25.08,25.17,25.02,25.17,119079.01409879298,12.8559,12.902,12.8251,12.902,119079.0141
2008-05-06 10:00:00,25.16,25.2,25.14,25.2,64205.294654630285,12.8969,12.9174,12.8866,12.9174,64205.2947
2008-05-06 10:10:00,25.2,25.28,25.18,25.28,93518.61243533828,12.9174,12.9584,12.9071,12.9584,93518.6124
2008-05-06 10:20:00,25.28,25.31,25.24,25.29,72928.28887311087,12.9584,12.9737,12.9379,12.9635,72928.2889
2008-05-06 10:30:00,25.28,25.36,25.27,25.35,79521.24961963687,12.9584,12.9994,12.9532,12.9943,79521.2496
2008-05-06 10:40:00,25.36,25.58,25.36,25.58,191500.152145248,12.9994,13.1121,12.9994,13.1121,191500.1521
2008-05-06 10:50:00,25.58,25.71,25.57,25.68,231970.78811238465,13.1121,13.1788,13.107,13.1634,231970.7881
2008-05-06 11:00:00,25.68,25.79,25.63,25.77,271325.6922608784,13.1634,13.2198,13.1378,13.2095,271325.6923
2008-05-06 11:10:00,25.77,25.97,25.77,25.97,272948.5749061771,13.2095,13.3121,13.2095,13.3121,272948.5749
2008-05-06 11:20:00,25.96,26.0,25.88,25.88,127599.14798661122,13.3069,13.3274,13.2659,13.2659,127599.148
2008-05-06 11:30:00,25.88,25.9,25.82,25.84,114210.36616289684,13.2659,13.2762,13.2352,13.2454,114210.3662
2008-05-06 11:40:00,25.84,25.88,25.8,25.82,64002.43432396795,13.2454,13.2659,13.2249,13.2352,64002.4343
2008-05-06 11:50:00,25.84,25.93,25.83,25.93,31544.781417993712,13.2454,13.2916,13.2403,13.2916,31544.7814
2008-05-06 12:00:00,25.93,26.0,25.93,26.0,90272.84714474084,13.2916,13.3274,13.2916,13.3274,90272.8471
2008-05-06 12:10:00,25.99,26.0,25.94,25.96,50005.07150826656,13.3223,13.3274,13.2967,13.3069,50005.0715
2008-05-06 12:20:00,25.95,26.02,25.95,26.0,54873.71944416269,13.3018,13.3377,13.3018,13.3274,54873.7194
2008-05-06 12:30:00,26.0,26.01,25.97,25.98,53960.847956182166,13.3274,13.3326,13.3121,13.3172,53960.848
2008-05-06 12:40:00,25.98,26.07,25.97,26.06,61060.95952936403,13.3172,13.3633,13.3121,13.3582,61060.9595
2008-05-06 12:50:00,26.06,26.08,26.01,26.01,80839.84176894209,13.3582,13.3684,13.3326,13.3326,80839.8418
2008-05-06 13:00:00,26.01,26.02,25.97,25.97,27386.14463941576,13.3326,13.3377,13.3121,13.3121,27386.1446
2008-05-06 13:10:00,25.97,26.0,25.93,25.93,48585.04919363018,13.3121,13.3274,13.2916,13.2916,48585.0492
2008-05-06 13:20:00,25.94,25.96,25.83,25.86,50512.22233492241,13.2967,13.3069,13.2403,13.2557,50512.2223
2008-05-06 13:30:00,25.86,25.87,25.8,25.81,40673.49629779896,13.2557,13.2608,13.2249,13.23,40673.4963
2008-05-06 13:40:00,25.82,25.85,25.74,25.74,76579.77482503296,13.2352,13.2505,13.1942,13.1942,76579.7748
2008-05-06 13:50:00,25.74,25.78,25.72,25.75,84491.32772086418,13.1942,13.2147,13.1839,13.1993,84491.3277
2008-05-06 14:00:00,25.75,25.76,25.64,25.69,96764.37772593569,13.1993,13.2044,13.1429,13.1685,96764.3777
2008-05-06 14:10:00,25.69,25.7,25.66,25.67,71406.83639314333,13.1685,13.1737,13.1532,13.1583,71406.8364
2008-05-06 14:20:00,25.67,25.68,25.65,25.67,62988.132670656254,13.1583,13.1634,13.148,13.1583,62988.1327
2008-05-06 14:30:00,25.67,25.71,25.62,25.63,89562.83598742266,13.1583,13.1788,13.1327,13.1378,89562.836
2008-05-06 14:40:00,25.63,25.74,25.63,25.73,78101.2273050005,13.1378,13.1942,13.1378,13.189,78101.2273
2008-05-06 14:50:00,25.73,25.94,25.73,25.9,154681.00213003348,13.189,13.2967,13.189,13.2762,154681.0021
2008-05-06 15:00:00,25.9,25.97,25.81,25.95,122730.50005071508,13.2762,13.3121,13.23,13.3018,122730.5001
2008-05-06 15:10:00,25.95,25.98,25.94,25.96,64306.724819961455,13.3018,13.3172,13.2967,13.3069,64306.7248
2008-05-06 15:20:00,25.96,26.0,25.92,25.95,109443.14839233187,13.3069,13.3274,13.2864,13.3018,109443.1484
2008-05-06 15:30:00,25.96,26.06,25.95,25.98,145146.56658890354,13.3069,13.3582,13.3018,13.3172,145146.5666
2008-05-06 15:40:00,25.98,25.99,25.92,25.92,169489.8062683842,13.3172,13.3223,13.2864,13.2864,169489.8063
2008-05-06 15:50:00,25.92,25.94,25.87,25.91,240896.6426615276,13.2864,13.2967,13.2608,13.2813,240896.6427
2008-05-07 09:30:00,25.85,25.89,25.74,25.78,68566.79176387057,13.2505,13.2711,13.1942,13.2147,68566.7918
2008-05-07 09:40:00,25.81,25.99,25.81,25.98,94938.63474997463,13.23,13.3223,13.23,13.3172,94938.6347
2008-05-07 09:50:00,25.99,26.01,25.91,25.93,120296.17608276702,13.3223,13.3326,13.2813,13.2916,120296.1761
2008-05-07 10:00:00,25.93,25.97,25.85,25.86,125671.974845319,13.2916,13.3121,13.2505,13.2557,125671.9748
2008-05-07 10:10:00,25.86,25.92,25.82,25.82,70696.82523582513,13.2557,13.2864,13.2352,13.2352,70696.8252
2008-05-07 10:20:00,25.83,25.9,25.81,25.88,28806.166954052136,13.2403,13.2762,13.23,13.2659,28806.167
2008-05-07 10:30:00,25.88,25.93,25.81,25.93,57206.61324677959,13.2659,13.2916,13.23,13.2916,57206.6132
2008-05-07 10:40:00,25.93,25.95,25.84,25.84,73841.16036109139,13.2916,13.3018,13.2454,13.2454,73841.1604
2008-05-07 10:50:00,25.83,25.93,25.83,25.92,69073.94259052642,13.2403,13.2916,13.2403,13.2864,69073.9426
2008-05-07 11:00:00,25.92,25.94,25.89,25.92,125570.54467998784,13.2864,13.2967,13.2711,13.2864,125570.5447
2008-05-07 11:10:00,25.92,25.93,25.83,25.88,92707.17111268891,13.2864,13.2916,13.2403,13.2659,92707.1711
2008-05-07 11:20:00,25.88,25.93,25.88,25.91,74652.60168374075,13.2659,13.2916,13.2659,13.2813,74652.6017
2008-05-07 11:30:00,25.92,25.94,25.89,25.9,109646.0087229942,13.2864,13.2967,13.2711,13.2762,109646.0087
2008-05-07 11:40:00,25.91,25.91,25.84,25.87,58119.48473476012,13.2813,13.2813,13.2454,13.2608,58119.4847
2008-05-07 11:50:00,25.86,25.86,25.85,25.86,24444.669844811848,13.2557,13.2557,13.2505,13.2557,24444.6698
2008-05-07 12:00:00,25.85,25.91,25.85,25.88,38847.75332183792,13.2505,13.2813,13.2505,13.2659,38847.7533
2008-05-07 12:10:00,25.88,25.89,25.86,25.87,22111.77604219495,13.2659,13.2711,13.2557,13.2608,22111.776
2008-05-07 12:20:00,25.87,25.87,25.82,25.86,29820.46860736383,13.2608,13.2608,13.2352,13.2557,29820.4686
2008-05-07 12:30:00,25.85,25.89,25.85,25.88,28603.306623389795,13.2505,13.2711,13.2505,13.2659,28603.3066
2008-05-07 12:40:00,25.89,25.89,25.85,25.86,24647.530175474185,13.2711,13.2711,13.2505,13.2557,24647.5302
2008-05-07 12:50:00,25.86,25.91,25.85,25.88,61669.54052135105,13.2557,13.2813,13.2505,13.2659,61669.5405
2008-05-07 13:00:00,25.88,25.88,25.68,25.68,89562.83598742266,13.2659,13.2659,13.1634,13.1634,89562.836
2008-05-07 13:10:00,25.69,25.73,25.67,25.72,30936.200426006693,13.1685,13.189,13.1583,13.1839,30936.2004
2008-05-07 13:20:00,25.73,25.76,25.7,25.75,27994.72563140278,13.189,13.2044,13.1737,13.1993,27994.7256
2008-05-07 13:30:00,25.75,25.8,25.74,25.76,76174.0541637083,13.1993,13.2249,13.1942,13.2044,76174.0542
2008-05-07 13:40:00,25.75,25.78,25.72,25.73,36109.13885789634,13.1993,13.2147,13.1839,13.189,36109.1389
2008-05-07 13:50:00,25.74,25.75,25.58,25.65,188355.8170199817,13.1942,13.1993,13.1121,13.148,188355.817
2008-05-07 14:00:00,25.63,25.66,25.61,25.66,53453.69712952632,13.1378,13.1532,13.1275,13.1532,53453.6971
2008-05-07 14:10:00,25.65,25.68,25.61,25.66,57308.04341211076,13.148,13.1634,13.1275,13.1532,57308.0434
2008-05-07 14:20:00,25.66,25.68,25.51,25.55,80028.40044629273,13.1532,13.1634,13.0763,13.0968,80028.4004
2008-05-07 14:30:00,25.55,25.55,25.47,25.49,136322.1422050918,13.0968,13.0968,13.0558,13.066,136322.1422
2008-05-07 14:40:00,25.49,25.52,25.41,25.42,128714.87980525408,13.066,13.0814,13.025,13.0301,128714.8798
2008-05-07 14:50:00,25.42,25.52,25.4,25.49,68059.64093721473,13.0301,13.0814,13.0199,13.066,68059.6409
2008-05-07 15:00:00,25.48,25.52,25.43,25.43,93112.8917740136,13.0609,13.0814,13.0353,13.0353,93112.8918
2008-05-07 15:10:00,25.43,25.51,25.41,25.5,94431.4839233188,13.0353,13.0763,13.025,13.0711,94431.4839
2008-05-07 15:20:00,25.5,25.5,25.36,25.41,155086.72279135816,13.0711,13.0711,12.9994,13.025,155086.7228
2008-05-07 15:30:00,25.41,25.46,25.35,25.46,203367.4814889948,13.025,13.0506,12.9943,13.0506,203367.4815
2008-05-07 15:40:00,25.46,25.52,25.44,25.48,257531.18977583933,13.0506,13.0814,13.0404,13.0609,257531.1898
2008-05-07 15:50:00,25.47,25.48,25.42,25.48,253778.27365858603,13.0558,13.0609,13.0301,13.0609,253778.2737
2008-05-08 09:30:00,25.62,25.62,25.44,25.58,39456.33431382493,13.1327,13.1327,13.0404,13.1121,39456.3343
2008-05-08 09:40:00,25.56,25.65,25.52,25.65,93315.75210467594,13.1019,13.148,13.0814,13.148,93315.7521
2008-05-08 09:50:00,25.66,25.83,25.62,25.67,99908.71285120194,13.1532,13.2403,13.1327,13.1583,99908.7129
2008-05-08 10:00:00,25.68,25.75,25.62,25.72,115326.09798153971,13.1634,13.1993,13.1327,13.1839,115326.098
2008-05-08 10:10:00,25.72,25.76,25.62,25.66,91997.15995537072,13.1839,13.2044,13.1327,13.1532,91997.16
2008-05-08 10:20:00,25.66,25.75,25.62,25.74,67146.7694492342,13.1532,13.1993,13.1327,13.1942,67146.7694
2008-05-08 10:30:00,25.74,25.75,25.57,25.6,107515.97525103966,13.1942,13.1993,13.107,13.1224,107515.9753
2008-05-08 10:40:00,25.6,25.65,25.6,25.63,70291.10457450045,13.1224,13.148,13.1224,13.1378,70291.1046
2008-05-08 10:50:00,25.63,25.68,25.6,25.61,74855.46201440308,13.1378,13.1634,13.1224,13.1275,74855.462
2008-05-08 11:00:00,25.62,25.72,25.59,25.71,46150.72522568212,13.1327,13.1839,13.1173,13.1788,46150.7252
2008-05-08 11:10:00,25.71,25.72,25.61,25.7,64712.44548128614,13.1788,13.1839,13.1275,13.1737,64712.4455
2008-05-08 11:20:00,25.71,25.75,25.64,25.72,76884.06532102647,13.1788,13.1993,13.1429,13.1839,76884.0653
2008-05-08 11:30:00,25.73,25.73,25.64,25.64,46353.58555634446,13.189,13.189,13.1429,13.1429,46353.5856
2008-05-08 11:40:00,25.65,25.67,25.57,25.59,104675.93062176692,13.148,13.1583,13.107,13.1173,104675.9306
2008-05-08 11:50:00,25.6,25.69,25.59,25.66,41383.50745511715,13.1224,13.1685,13.1173,13.1532,41383.5075
2008-05-08 12:00:00,25.66,25.7,25.65,25.69,25864.69215944822,13.1532,13.1737,13.148,13.1685,25864.6922
2008-05-08 12:10:00,25.7,25.73,25.63,25.64,39760.62480981844,13.1737,13.189,13.1378,13.1429,39760.6248
2008-05-08 12:20:00,25.64,25.65,25.6,25.64,24850.39050613653,13.1429,13.148,13.1224,13.1429,24850.3905
2008-05-08 12:30:00,25.63,25.63,25.55,25.56,77086.92565168881,13.1378,13.1378,13.0968,13.1019,77086.9257
2008-05-08 12:40:00,25.56,25.59,25.54,25.59,32863.37356729891,13.1019,13.1173,13.0916,13.1173,32863.3736
2008-05-08 12:50:00,25.59,25.65,25.58,25.58,57713.76407343544,13.1173,13.148,13.1121,13.1121,57713.7641
2008-05-08 13:00:00,25.59,25.65,25.58,25.62,19576.02190891571,13.1173,13.148,13.1121,13.1327,19576.0219
2008-05-08 13:10:00,25.6,25.66,25.6,25.65,28603.306623389795,13.1224,13.1532,13.1224,13.148,28603.3066
2008-05-08 13:20:00,25.64,25.81,25.62,25.78,86621.36119281875,13.1429,13.23,13.1327,13.2147,86621.3612
2008-05-08 13:30:00,25.78,25.86,25.76,25.77,111066.0310376306,13.2147,13.2557,13.2044,13.2095,111066.031
2008-05-08 13:40:00,25.77,25.78,25.72,25.77,72015.41738513033,13.2095,13.2147,13.1839,13.2095,72015.4174
2008-05-08 13:50:00,25.78,25.85,25.77,25.85,82868.44507556547,13.2147,13.2505,13.2095,13.2505,82868.4451
2008-05-08 14:00:00,25.84,25.86,25.77,25.78,53047.97646820165,13.2454,13.2557,13.2095,13.2147,53047.9765
2008-05-08 14:10:00,25.79,25.79,25.72,25.72,50410.79216959124,13.2198,13.2198,13.1839,13.1839,50410.7922
2008-05-08 14:20:00,25.72,25.77,25.66,25.69,51019.37316157825,13.1839,13.2095,13.1532,13.1685,51019.3732
2008-05-08 14:30:00,25.69,25.78,25.66,25.77,39760.62480981844,13.1685,13.2147,13.1532,13.2095,39760.6248
2008-05-08 14:40:00,25.76,25.78,25.7,25.74,61263.81986002637,13.2044,13.2147,13.1737,13.1942,61263.8199
2008-05-08 14:50:00,25.74,25.76,25.71,25.73,75058.32234506542,13.1942,13.2044,13.1788,13.189,75058.3223
2008-05-08 15:00:00,25.73,25.74,25.68,25.71,66335.32812658485,13.189,13.1942,13.1634,13.1788,66335.3281
2008-05-08 15:10:00,25.71,25.72,25.65,25.69,69479.6632518511,13.1788,13.1839,13.148,13.1685,69479.6633
2008-05-08 15:20:00,25.69,25.73,25.66,25.68,96967.23805659804,13.1685,13.189,13.1532,13.1634,96967.2381
2008-05-08 15:30:00,25.68,25.7,25.63,25.67,89867.12648341617,13.1634,13.1737,13.1378,13.1583,89867.1265
2008-05-08 15:40:00,25.67,25.73,25.62,25.69,170909.8285830206,13.1583,13.189,13.1327,13.1685,170909.8286
2008-05-08 15:50:00,25.69,25.7,25.63,25.69,281164.4182980018,13.1685,13.1737,13.1378,13.1685,281164.4183
2008-05-09 09:30:00,25.45,25.63,25.45,25.55,81549.85292626027,13.0455,13.1378,13.0455,13.0968,81549.8529
2008-05-09 09:40:00,25.57,25.59,25.42,25.43,60148.08804138351,13.107,13.1173,13.0301,13.0353,60148.088
2008-05-09 09:50:00,25.42,25.44,25.33,25.33,103965.91946444871,13.0301,13.0404,12.984,12.984,103965.9195
2008-05-09 10:00:00,25.33,25.53,25.32,25.51,114616.08682422152,12.984,13.0865,12.9789,13.0763,114616.0868
2008-05-09 10:10:00,25.5,25.5,25.33,25.35,84085.60705953951,13.0711,13.0711,12.984,12.9943,84085.6071
2008-05-09 10:20:00,25.36,25.45,25.31,25.44,47165.02687899381,12.9994,13.0455,12.9737,13.0404,47165.0269
2008-05-09 10:30:00,25.42,25.52,25.42,25.51,75058.32234506542,13.0301,13.0814,13.0301,13.0763,75058.3223
2008-05-09 10:40:00,25.51,25.61,25.51,25.57,116847.55046150726,13.0763,13.1275,13.0763,13.107,116847.5505
2008-05-09 10:50:00,25.56,25.57,25.46,25.46,63292.423166649765,13.1019,13.107,13.0506,13.0506,63292.4232
2008-05-09 11:00:00,25.47,25.49,25.41,25.47,139567.90749568923,13.0558,13.066,13.025,13.0558,139567.9075
2008-05-09 11:10:00,25.47,25.48,25.4,25.41,50816.51283091591,13.0558,13.0609,13.0199,13.025,50816.5128
2008-05-09 11:20:00,25.41,25.48,25.38,25.43,52845.116137539306,13.025,13.0609,13.0096,13.0353,52845.1161
2008-05-09 11:30:00,25.43,25.43,25.39,25.39,34181.96571660412,13.0353,13.0353,13.0148,13.0148,34181.9657
2008-05-09 11:40:00,25.39,25.49,25.39,25.49,53047.97646820165,13.0148,13.066,13.0148,13.066,53047.9765
2008-05-09 11:50:00,25.49,25.55,25.48,25.55,85404.19920884472,13.066,13.0968,13.0609,13.0968,85404.1992
2008-05-09 12:00:00,25.53,25.54,25.51,25.52,68972.51242519525,13.0865,13.0916,13.0763,13.0814,68972.5124
2008-05-09 12:10:00,25.52,25.53,25.49,25.52,27791.86530074044,13.0814,13.0865,13.066,13.0814,27791.8653
2008-05-09 12:20:00,25.52,25.57,25.52,25.57,37630.59133786388,13.0814,13.107,13.0814,13.107,37630.5913
2008-05-09 12:30:00,25.57,25.65,25.56,25.64,92301.45045136425,13.107,13.148,13.1019,13.1429,92301.4505
2008-05-09 12:40:00,25.64,25.67,25.62,25.66,41992.08844710417,13.1429,13.1583,13.1327,13.1532,41992.0884
2008-05-09 12:50:00,25.67,25.84,25.66,25.84,95750.076072624,13.1583,13.2454,13.1532,13.2454,95750.0761
2008-05-09 13:00:00,25.83,25.91,25.77,25.79,164722.58849781926,13.2403,13.2813,13.2095,13.2198,164722.5885
2008-05-09 13:10:00,25.79,25.83,25.72,25.72,64915.30581194847,13.2198,13.2403,13.1839,13.1839,64915.3058
2008-05-09 13:20:00,25.73,25.73,25.66,25.67,38137.742164519725,13.189,13.189,13.1532,13.1583,38137.7422
2008-05-09 13:30:00,25.66,25.67,25.57,25.64,65016.73597727964,13.1532,13.1583,13.107,13.1429,65016.736
2008-05-09 13:40:00,25.64,25.65,25.63,25.64,14098.79298103256,13.1429,13.148,13.1378,13.1429,14098.793
2008-05-09 13:50:00,25.63,25.66,25.6,25.65,38036.31199918856,13.1378,13.1532,13.1224,13.148,38036.312
2008-05-09 14:00:00,25.64,25.65,25.57,25.58,41890.658281773,13.1429,13.148,13.107,13.1121,41890.6583
2008-05-09 14:10:00,25.57,25.59,25.54,25.55,101430.1653311695,13.107,13.1173,13.0916,13.0968,101430.1653
2008-05-09 14:20:00,25.55,25.55,25.47,25.47,60655.23886803936,13.0968,13.0968,13.0558,13.0558,60655.2389
2008-05-09 14:30:00,25.47,25.48,25.39,25.43,104980.22111776042,13.0558,13.0609,13.0148,13.0353,104980.2211
2008-05-09 14:40:00,25.43,25.45,25.38,25.38,79318.38928897455,13.0353,13.0455,13.0096,13.0096,79318.3893
2008-05-09 14:50:00,25.38,25.41,25.37,25.4,66031.03763059134,13.0096,13.025,13.0045,13.0199,66031.0376
2008-05-09 15:00:00,25.4,25.41,25.38,25.39,79419.8194543057,13.0199,13.025,13.0096,13.0148,79419.8195
2008-05-09 15:10:00,25.39,25.39,25.36,25.38,71609.69672380565,13.0148,13.0148,12.9994,13.0096,71609.6967
2008-05-09 15:20:00,25.37,25.44,25.33,25.42,113500.35500557866,13.0045,13.0404,12.984,13.0301,113500.355
2008-05-09 15:30:00,25.42,25.48,25.41,25.48,91591.43929404604,13.0301,13.0609,13.025,13.0609,91591.4393
2008-05-09 15:40:00,25.48,25.55,25.42,25.45,155796.73394867632,13.0609,13.0968,13.0301,13.0455,155796.7339
2008-05-09 15:50:00,25.45,25.51,25.44,25.48,196470.2302464753,13.0455,13.0763,13.0404,13.0609,196470.2302
2008-05-12 09:30:00,25.57,25.65,25.52,25.61,49092.20002028604,13.107,13.148,13.0814,13.1275,49092.2
2008-05-12 09:40:00,25.64,25.64,25.5,25.52,69581.09341718227,13.1429,13.1429,13.0711,13.0814,69581.0934
2008-05-12 09:50:00,25.52,25.52,25.37,25.38,84187.03722487067,13.0814,13.0814,13.0045,13.0096,84187.0372
2008-05-12 10:00:00,25.38,25.39,25.22,25.24,170098.38726037124,13.0096,13.0148,12.9276,12.9379,170098.3873
2008-05-12 10:10:00,25.23,25.45,25.23,25.36,190080.12983061164,12.9327,13.0455,12.9327,12.9994,190080.1298
2008-05-12 10:20:00,25.36,25.61,25.34,25.54,300131.8592149305,12.9994,13.1275,12.9891,13.0916,300131.8592
2008-05-12 10:30:00,25.54,25.71,25.53,25.71,178111.3703215336,13.0916,13.1788,13.0865,13.1788,178111.3703
2008-05-12 10:40:00,25.71,25.84,25.7,25.77,133786.38807181254,13.1788,13.2454,13.1737,13.2095,133786.3881
2008-05-12 10:50:00,25.78,25.78,25.63,25.67,120701.89674409167,13.2147,13.2147,13.1378,13.1583,120701.8967
2008-05-12 11:00:00,25.67,25.68,25.58,25.58,69581.09341718227,13.1583,13.1634,13.1121,13.1121,69581.0934
2008-05-12 11:10:00,25.59,25.59,25.5,25.5,64205.294654630285,13.1173,13.1173,13.0711,13.0711,64205.2947
2008-05-12 11:20:00,25.5,25.58,25.49,25.55,78912.66862764987,13.0711,13.1121,13.066,13.0968,78912.6686
2008-05-12 11:30:00,25.54,25.56,25.52,25.55,66842.47895324069,13.0916,13.1019,13.0814,13.0968,66842.479
2008-05-12 11:40:00,25.54,25.56,25.52,25.54,79521.24961963687,13.0916,13.1019,13.0814,13.0916,79521.2496
2008-05-12 11:50:00,25.54,25.62,25.53,25.6,68566.79176387057,13.0916,13.1327,13.0865,13.1224,68566.7918
2008-05-12 12:00:00,25.6,25.65,25.6,25.61,63190.9930013186,13.1224,13.148,13.1224,13.1275,63190.993
2008-05-12 12:10:00,25.6,25.63,25.53,25.54,54265.13845217568,13.1224,13.1378,13.0865,13.0916,54265.1385
2008-05-12 12:20:00,25.53,25.54,25.53,25.53,26371.842986104068,13.0865,13.0916,13.0865,13.0865,26371.843
2008-05-12 12:30:00,25.53,25.54,25.52,25.52,42904.95993508469,13.0865,13.0916,13.0814,13.0814,42904.9599
2008-05-12 12:40:00,25.52,25.54,25.52,25.52,36109.13885789634,13.0814,13.0916,13.0814,13.0814,36109.1389
2008-05-12 12:50:00,25.52,25.58,25.52,25.53,36920.580180545694,13.0814,13.1121,13.0814,13.0865,36920.5802
2008-05-12 13:00:00,25.52,25.54,25.52,25.52,39456.33431382493,13.0814,13.0916,13.0814,13.0814,39456.3343
2008-05-12 13:10:00,25.52,25.53,25.52,25.52,24850.39050613653,13.0814,13.0865,13.0814,13.0814,24850.3905
2008-05-12 13:20:00,25.52,25.53,25.49,25.49,45237.85373770159,13.0814,13.0865,13.066,13.066,45237.8537
2008-05-12 13:30:00,25.49,25.5,25.46,25.49,88142.81367278629,13.066,13.0711,13.0506,13.066,88142.8137
2008-05-12 13:40:00,25.48,25.51,25.46,25.47,61162.3896946952,13.0609,13.0763,13.0506,13.0558,61162.3897
2008-05-12 13:50:00,25.47,25.51,25.47,25.5,58525.2053960848,13.0558,13.0763,13.0558,13.0711,58525.2054
2008-05-12 14:00:00,25.49,25.52,25.49,25.52,51729.38431889644,13.066,13.0814,13.066,13.0814,51729.3843
2008-05-12 14:10:00,25.52,25.55,25.52,25.53,81955.57358758495,13.0814,13.0968,13.0814,13.0865,81955.5736
2008-05-12 14:20:00,25.53,25.62,25.52,25.6,130033.47195455928,13.0865,13.1327,13.0814,13.1224,130033.472
2008-05-12 14:30:00,25.6,25.7,25.6,25.66,165128.30915914394,13.1224,13.1737,13.1224,13.1532,165128.3092
2008-05-12 14:40:00,25.66,25.69,25.64,25.67,87027.08185414343,13.1532,13.1685,13.1429,13.1583,87027.0819
2008-05-12 14:50:00,25.67,25.74,25.63,25.7,123643.3715386956,13.1583,13.1942,13.1378,13.1737,123643.3715
2008-05-12 15:00:00,25.7,25.73,25.66,25.66,119281.87442945532,13.1737,13.189,13.1532,13.1532,119281.8744
2008-05-12 15:10:00,25.66,25.7,25.62,25.69,90982.85830205904,13.1532,13.1737,13.1327,13.1685,90982.8583
2008-05-12 15:20:00,25.69,25.73,25.67,25.69,92402.8806166954,13.1685,13.189,13.1583,13.1685,92402.8806
2008-05-12 15:30:00,25.69,25.71,25.66,25.7,142509.38229029314,13.1685,13.1788,13.1532,13.1737,142509.3823
2008-05-12 15:40:00,25.7,25.78,25.7,25.74,274064.30672481994,13.1737,13.2147,13.1737,13.1942,274064.3067
2008-05-12 15:50:00,25.73,25.77,25.66,25.76,355817.01998174255,13.189,13.2095,13.1532,13.2044,355817.02
2008-05-13 09:30:00,25.86,25.86,25.65,25.74,150826.65584744903,13.2557,13.2557,13.148,13.1942,150826.6558
2008-05-13 09:40:00,25.75,25.75,25.65,25.72,125976.26534131252,13.1993,13.1993,13.148,13.1839,125976.2653
2008-05-13 09:50:00,25.72,25.72,25.62,25.65,164012.57734050107,13.1839,13.1839,13.1327,13.148,164012.5773
2008-05-13 10:00:00,25.65,25.69,25.61,25.63,178821.3814788518,13.148,13.1685,13.1275,13.1378,178821.3815
2008-05-13 10:10:00,25.62,25.65,25.56,25.63,170504.10792169592,13.1327,13.148,13.1019,13.1378,170504.1079
2008-05-13 10:20:00,25.63,25.67,25.6,25.66,67146.7694492342,13.1378,13.1583,13.1224,13.1532,67146.7694
2008-05-13 10:30:00,25.67,25.71,25.65,25.7,89359.97565676032,13.1583,13.1788,13.148,13.1737,89359.9757
2008-05-13 10:40:00,25.71,25.71,25.62,25.63,165534.0298204686,13.1788,13.1788,13.1327,13.1378,165534.0298
2008-05-13 10:50:00,25.63,25.72,25.61,25.65,107820.26574703316,13.1378,13.1839,13.1275,13.148,107820.2657
2008-05-13 11:00:00,25.66,25.72,25.62,25.72,91388.57896338373,13.1532,13.1839,13.1327,13.1839,91388.579
2008-05-13 11:10:00,25.72,25.84,25.72,25.81,139973.62815701388,13.1839,13.2454,13.1839,13.23,139973.6282
2008-05-13 11:20:00,25.81,25.81,25.7,25.7,65523.88680393549,13.23,13.23,13.1737,13.1737,65523.8868
2008-05-13 11:30:00,25.7,25.76,25.68,25.69,72522.56821178619,13.1737,13.2044,13.1634,13.1685,72522.5682
2008-05-13 11:40:00,25.7,25.74,25.65,25.65,88649.96449944214,13.1737,13.1942,13.148,13.148,88649.9645
2008-05-13 11:50:00,25.66,25.74,25.66,25.73,45237.85373770159,13.1532,13.1942,13.1532,13.189,45237.8537
2008-05-13 12:00:00,25.73,25.79,25.72,25.75,74348.31118774724,13.189,13.2198,13.1839,13.1993,74348.3112
2008-05-13 12:10:00,25.74,25.77,25.73,25.77,45947.86489501978,13.1942,13.2095,13.189,13.2095,45947.8649
2008-05-13 12:20:00,25.77,25.79,25.76,25.76,36616.28968455218,13.2095,13.2198,13.2044,13.2044,36616.2897
2008-05-13 12:30:00,25.77,25.8,25.74,25.75,50512.22233492241,13.2095,13.2249,13.1942,13.1993,50512.2223
2008-05-13 12:40:00,25.75,25.78,25.74,25.75,59742.36738005883,13.1993,13.2147,13.1942,13.1993,59742.3674
2008-05-13 12:50:00,25.75,25.79,25.72,25.73,54366.56861750685,13.1993,13.2198,13.1839,13.189,54366.5686
2008-05-13 13:00:00,25.73,25.74,25.69,25.7,45643.57439902627,13.189,13.1942,13.1685,13.1737,45643.5744
2008-05-13 13:10:00,25.7,25.71,25.66,25.67,42499.23927376002,13.1737,13.1788,13.1532,13.1583,42499.2393
2008-05-13 13:20:00,25.68,25.75,25.67,25.68,51323.66365757176,13.1634,13.1993,13.1583,13.1634,51323.6637
2008-05-13 13:30:00,25.68,25.78,25.68,25.71,160563.9517192413,13.1634,13.2147,13.1634,13.1788,160563.9517
2008-05-13 13:40:00,25.72,25.77,25.69,25.75,38746.32315650675,13.1839,13.2095,13.1685,13.1993,38746.3232
2008-05-13 13:50:00,25.76,25.82,25.76,25.8,59843.79754539,13.2044,13.2352,13.2044,13.2249,59843.7975
2008-05-13 14:00:00,25.79,25.83,25.77,25.77,66741.04878790953,13.2198,13.2403,13.2095,13.2095,66741.0488
2008-05-13 14:10:00,25.77,25.77,25.73,25.73,63901.00415863678,13.2095,13.2095,13.189,13.189,63901.0042
2008-05-13 14:20:00,25.73,25.76,25.73,25.74,73638.30003042905,13.189,13.2044,13.189,13.1942,73638.3
2008-05-13 14:30:00,25.73,25.75,25.73,25.74,35906.278527234,13.189,13.1993,13.189,13.1942,35906.2785
2008-05-13 14:40:00,25.74,25.76,25.72,25.74,86925.65168881226,13.1942,13.2044,13.1839,13.1942,86925.6517
2008-05-13 14:50:00,25.74,25.85,25.73,25.83,48889.339689623695,13.1942,13.2505,13.189,13.2403,48889.3397
2008-05-13 15:00:00,25.83,25.83,25.8,25.81,70798.2554011563,13.2403,13.2403,13.2249,13.23,70798.2554
2008-05-13 15:10:00,25.82,25.84,25.8,25.82,64306.724819961455,13.2352,13.2454,13.2249,13.2352,64306.7248
2008-05-13 15:20:00,25.81,25.83,25.73,25.76,77492.6463130135,13.23,13.2403,13.189,13.2044,77492.6463
2008-05-13 15:30:00,25.76,25.81,25.74,25.77,102647.32731514351,13.2044,13.23,13.1942,13.2095,102647.3273
2008-05-13 15:40:00,25.77,25.79,25.71,25.71,110863.17070696826,13.2095,13.2198,13.1788,13.1788,110863.1707
2008-05-13 15:50:00,25.71,25.75,25.71,25.74,222639.21290191705,13.1788,13.1993,13.1788,13.1942,222639.2129
2008-05-14 09:30:00,25.87,25.92,25.72,25.92,220306.31909930013,13.2608,13.2864,13.1839,13.2864,220306.3191
2008-05-14 09:40:00,25.92,26.19,25.89,26.18,116340.3996348514,13.2864,13.4248,13.2711,13.4197,116340.3996
2008-05-14 09:50:00,26.18,26.22,26.09,26.11,105183.08144842276,13.4197,13.4402,13.3736,13.3838,105183.0814
2008-05-14 10:00:00,26.12,26.22,26.12,26.22,117151.84095750075,13.3889,13.4402,13.3889,13.4402,117151.841
2008-05-14 10:10:00,26.22,26.28,26.15,26.22,170504.10792169592,13.4402,13.471,13.4043,13.4402,170504.1079
2008-05-14 10:20:00,26.22,26.27,26.19,26.26,115934.67897352672,13.4402,13.4658,13.4248,13.4607,115934.679
2008-05-14 10:30:00,26.27,26.36,26.25,26.27,149406.63353281264,13.4658,13.512,13.4556,13.4658,149406.6335
2008-05-14 10:40:00,26.27,26.33,26.27,26.28,136525.00253575417,13.4658,13.4966,13.4658,13.471,136525.0025
2008-05-14 10:50:00,26.27,26.37,26.27,26.37,107414.5450857085,13.4658,13.5171,13.4658,13.5171,107414.5451
2008-05-14 11:00:00,26.36,26.41,26.29,26.36,105183.08144842276,13.512,13.5376,13.4761,13.512,105183.0814
2008-05-14 11:10:00,26.36,26.41,26.31,26.34,135206.41038644893,13.512,13.5376,13.4863,13.5017,135206.4104
2008-05-14 11:20:00,26.33,26.42,26.33,26.41,142205.09179429963,13.4966,13.5427,13.4966,13.5376,142205.0918
2008-05-14 11:30:00,26.41,26.43,26.41,26.42,86114.2103661629,13.5376,13.5479,13.5376,13.5427,86114.2104
2008-05-14 11:40:00,26.42,26.44,26.36,26.42,71305.40622781216,13.5427,13.553,13.512,13.5427,71305.4062
2008-05-14 11:50:00,26.41,26.45,26.41,26.42,104168.77979511108,13.5376,13.5581,13.5376,13.5427,104168.7798
2008-05-14 12:00:00,26.41,26.5,26.41,26.48,99705.8525205396,13.5376,13.5837,13.5376,13.5735,99705.8525
2008-05-14 12:10:00,26.48,26.58,25.73,26.58,197383.10173445585,13.5735,13.6247,13.189,13.6247,197383.1017
2008-05-14 12:20:00,26.57,26.62,26.56,26.62,88142.81367278629,13.6196,13.6452,13.6145,13.6452,88142.8137
2008-05-14 12:30:00,26.62,26.66,26.62,26.65,91895.72979003956,13.6452,13.6657,13.6452,13.6606,91895.7298
2008-05-14 12:40:00,26.66,26.66,26.59,26.6,56800.89258545492,13.6657,13.6657,13.6299,13.635,56800.8926
2008-05-14 12:50:00,26.6,26.64,26.59,26.64,51526.5239882341,13.635,13.6555,13.6299,13.6555,51526.524
2008-05-14 13:00:00,26.65,26.7,26.64,26.67,83882.74672887717,13.6606,13.6863,13.6555,13.6709,83882.7467
2008-05-14 13:10:00,26.67,26.74,26.66,26.73,53859.417790851,13.6709,13.7068,13.6657,13.7016,53859.4178
2008-05-14 13:20:00,26.74,26.76,26.72,26.74,77594.07647834466,13.7068,13.717,13.6965,13.7068,77594.0765
2008-05-14 13:30:00,26.75,26.76,26.68,26.69,78202.65747033167,13.7119,13.717,13.676,13.6811,78202.6575
2008-05-14 13:40:00,26.69,26.7,26.57,26.59,82564.15457957197,13.6811,13.6863,13.6196,13.6299,82564.1546
2008-05-14 13:50:00,26.59,26.76,26.59,26.73,226290.6988538392,13.6299,13.717,13.6299,13.7016,226290.6989
2008-05-14 14:00:00,26.74,26.88,26.73,26.88,286641.6472258849,13.7068,13.7785,13.7016,13.7785,286641.6472
2008-05-14 14:10:00,26.87,26.87,26.75,26.76,104878.79095242923,13.7734,13.7734,13.7119,13.717,104878.791
2008-05-14 14:20:00,26.76,26.82,26.72,26.79,160665.38188457247,13.717,13.7478,13.6965,13.7324,160665.3819
2008-05-14 14:30:00,26.79,26.83,26.78,26.81,93518.61243533828,13.7324,13.7529,13.7273,13.7426,93518.6124
2008-05-14 14:40:00,26.8,26.82,26.73,26.74,115021.8074855462,13.7375,13.7478,13.7016,13.7068,115021.8075
2008-05-14 14:50:00,26.74,26.76,26.7,26.72,112993.2041789228,13.7068,13.717,13.6863,13.6965,112993.2042
2008-05-14 15:00:00,26.72,26.72,26.63,26.63,89562.83598742266,13.6965,13.6965,13.6504,13.6504,89562.836
2008-05-14 15:10:00,26.64,26.66,26.62,26.65,92200.02028603306,13.6555,13.6657,13.6452,13.6606,92200.0203
2008-05-14 15:20:00,26.65,26.65,26.56,26.6,111167.46120296176,13.6606,13.6606,13.6145,13.635,111167.4612
2008-05-14 15:30:00,26.59,26.61,26.57,26.61,171619.83974033876,13.6299,13.6401,13.6196,13.6401,171619.8397
2008-05-14 15:40:00,26.61,26.67,26.59,26.65,234303.6819150016,13.6401,13.6709,13.6299,13.6606,234303.6819
2008-05-14 15:50:00,26.66,26.66,26.58,26.62,413733.64438584034,13.6657,13.6657,13.6247,13.6452,413733.6444
2008-05-15 09:30:00,26.76,26.87,26.65,26.7,138147.88518105284,13.717,13.7734,13.6606,13.6863,138147.8852
2008-05-15 09:40:00,26.7,26.73,26.6,26.71,166446.90130844913,13.6863,13.7016,13.635,13.6914,166446.9013
2008-05-15 09:50:00,26.71,26.71,26.6,26.66,220103.4587686378,13.6914,13.6914,13.635,13.6657,220103.4588
2008-05-15 10:00:00,26.66,26.83,26.65,26.83,250532.50836798863,13.6657,13.7529,13.6606,13.7529,250532.5084
2008-05-15 10:10:00,26.82,26.93,26.82,26.92,179734.25296683234,13.7478,13.8042,13.7478,13.799,179734.253
2008-05-15 10:20:00,26.93,27.1,26.93,27.1,209453.29140886496,13.8042,13.8913,13.8042,13.8913,209453.2914
2008-05-15 10:30:00,27.1,27.1,27.0,27.05,1238158.028197586,13.8913,13.8913,13.84,13.8657,1238158.0282
2008-05-15 10:40:00,27.06,27.17,27.03,27.12,440714.0683639314,13.8708,13.9272,13.8554,13.9015,440714.0684
2008-05-15 10:50:00,27.12,27.13,27.07,27.13,110964.60087229942,13.9015,13.9067,13.8759,13.9067,110964.6009
2008-05-15 11:00:00,27.12,27.22,27.11,27.16,166345.47114311796,13.9015,13.9528,13.8964,13.922,166345.4711
2008-05-15 11:10:00,27.16,27.16,27.08,27.11,150826.65584744903,13.922,13.922,13.881,13.8964,150826.6558
2008-05-15 11:20:00,27.1,27.12,27.1,27.11,72116.8475504615,13.8913,13.9015,13.8913,13.8964,72116.8476
2008-05-15 11:30:00,27.11,27.19,27.1,27.17,80434.12110761741,13.8964,13.9374,13.8913,13.9272,80434.1211
2008-05-15 11:40:00,27.17,27.21,27.14,27.2,62176.6913480069,13.9272,13.9477,13.9118,13.9426,62176.6913
2008-05-15 11:50:00,27.21,27.24,27.14,27.14,431686.7836494573,13.9477,13.9631,13.9118,13.9118,431686.7836
2008-05-15 12:00:00,27.14,27.21,27.12,27.18,79115.5289583122,13.9118,13.9477,13.9015,13.9323,79115.529
2008-05-15 12:10:00,27.18,27.2,27.09,27.1,507455.11715184094,13.9323,13.9426,13.8862,13.8913,507455.1172
2008-05-15 12:20:00,27.11,27.19,27.11,27.16,164114.00750583224,13.8964,13.9374,13.8964,13.922,164114.0075
2008-05-15 12:30:00,27.16,27.17,27.14,27.16,64813.87564661731,13.922,13.9272,13.9118,13.922,64813.8756
2008-05-15 12:40:00,27.16,27.17,27.09,27.1,143523.68394360482,13.922,13.9272,13.8862,13.8913,143523.6839
2008-05-15 12:50:00,27.1,27.12,27.09,27.11,123034.7905467086,13.8913,13.9015,13.8862,13.8964,123034.7905
2008-05-15 13:00:00,27.1,27.11,27.05,27.05,134699.25955979308,13.8913,13.8964,13.8657,13.8657,134699.2596
2008-05-15 13:10:00,27.05,27.06,27.04,27.05,42702.09960442236,13.8657,13.8708,13.8605,13.8657,42702.0996
2008-05-15 13:20:00,27.05,27.11,27.04,27.09,100213.00334719544,13.8657,13.8964,13.8605,13.8862,100213.0033
2008-05-15 13:30:00,27.09,27.11,27.07,27.08,94228.62359265646,13.8862,13.8964,13.8759,13.881,94228.6236
2008-05-15 13:40:00,27.08,27.08,27.05,27.06,46150.72522568212,13.881,13.881,13.8657,13.8708,46150.7252
2008-05-15 13:50:00,27.07,27.11,27.05,27.11,77492.6463130135,13.8759,13.8964,13.8657,13.8964,77492.6463
2008-05-15 14:00:00,27.11,27.18,27.09,27.17,586976.3667714779,13.8964,13.9323,13.8862,13.9272,586976.3668
2008-05-15 14:10:00,27.17,27.21,27.15,27.16,84897.04838218886,13.9272,13.9477,13.9169,13.922,84897.0484
2008-05-15 14:20:00,27.16,27.17,27.1,27.14,154985.292626027,13.922,13.9272,13.8913,13.9118,154985.2926
2008-05-15 14:30:00,27.13,27.16,27.11,27.16,44933.563241708085,13.9067,13.922,13.8964,13.922,44933.5632
2008-05-15 14:40:00,27.15,27.2,27.14,27.18,112283.19302160465,13.9169,13.9426,13.9118,13.9323,112283.193
2008-05-15 14:50:00,27.18,27.21,27.16,27.18,89055.6851607668,13.9323,13.9477,13.922,13.9323,89055.6852
2008-05-15 15:00:00,27.18,27.2,27.14,27.17,136930.7231970788,13.9323,13.9426,13.9118,13.9272,136930.7232
2008-05-15 15:10:00,27.18,27.2,27.15,27.16,138756.46617303987,13.9323,13.9426,13.9169,13.922,138756.4662
2008-05-15 15:20:00,27.16,27.18,27.13,27.16,103864.48929911756,13.922,13.9323,13.9067,13.922,103864.4893
2008-05-15 15:30:00,27.16,27.18,27.13,27.17,236940.866213612,13.922,13.9323,13.9067,13.9272,236940.8662
2008-05-15 15:40:00,27.18,27.26,27.18,27.25,368901.5113094634,13.9323,13.9733,13.9323,13.9682,368901.5113
2008-05-15 15:50:00,27.26,27.26,27.18,27.21,711431.1796328228,13.9733,13.9733,13.9323,13.9477,711431.1796
2008-05-16 09:30:00,27.2,27.5,27.2,27.48,455522.8725022822,13.9426,14.0963,13.9426,14.0861,455522.8725
2008-05-16 09:40:00,27.49,27.55,27.37,27.53,229637.89430976773,14.0912,14.122,14.0297,14.1117,229637.8943
2008-05-16 09:50:00,27.53,27.56,27.37,27.55,339689.6236940866,14.1117,14.1271,14.0297,14.122,339689.6237
2008-05-16 10:00:00,27.55,27.6,27.46,27.58,491632.0113601785,14.122,14.1476,14.0758,14.1373,491632.0114
2008-05-16 10:10:00,27.59,27.83,27.56,27.78,664367.5829191601,14.1425,14.2655,14.1271,14.2399,664367.5829
2008-05-16 10:20:00,27.78,27.85,27.7,27.85,190485.8504919363,14.2399,14.2757,14.1988,14.2757,190485.8505
2008-05-16 10:30:00,27.85,27.9,27.65,27.69,197484.531899787,14.2757,14.3014,14.1732,14.1937,197484.5319
2008-05-16 10:40:00,27.68,27.69,27.55,27.55,69479.6632518511,14.1886,14.1937,14.122,14.122,69479.6633
2008-05-16 10:50:00,27.55,27.58,27.51,27.53,229130.74348311187,14.122,14.1373,14.1015,14.1117,229130.7435
2008-05-16 11:00:00,27.52,27.58,27.45,27.52,329242.3166649762,14.1066,14.1373,14.0707,14.1066,329242.3167
2008-05-16 11:10:00,27.52,27.56,27.5,27.52,74044.02069175373,14.1066,14.1271,14.0963,14.1066,74044.0207
2008-05-16 11:20:00,27.52,27.53,27.43,27.43,84795.61821685769,14.1066,14.1117,14.0604,14.0604,84795.6182
2008-05-16 11:30:00,27.44,27.44,27.42,27.42,27589.004970078106,14.0656,14.0656,14.0553,14.0553,27589.005
2008-05-16 11:40:00,27.42,27.52,27.39,27.52,215437.671163404,14.0553,14.1066,14.0399,14.1066,215437.6712
2008-05-16 11:50:00,27.51,27.55,27.48,27.49,100618.72400852012,14.1015,14.122,14.0861,14.0912,100618.724
2008-05-16 12:00:00,27.49,27.54,27.47,27.47,43817.83142306522,14.0912,14.1168,14.081,14.081,43817.8314
2008-05-16 12:10:00,27.47,27.52,27.41,27.45,78405.51780099401,14.081,14.1066,14.0502,14.0707,78405.5178
2008-05-16 12:20:00,27.44,27.49,27.42,27.47,89359.97565676032,14.0656,14.0912,14.0553,14.081,89359.9757
2008-05-16 12:30:00,27.46,27.5,27.39,27.4,64002.43432396795,14.0758,14.0963,14.0399,14.0451,64002.4343
2008-05-16 12:40:00,27.39,27.49,27.39,27.48,113297.49467491632,14.0399,14.0912,14.0399,14.0861,113297.4947
2008-05-16 12:50:00,27.48,27.53,27.48,27.52,25661.83182878588,14.0861,14.1117,14.0861,14.1066,25661.8318
2008-05-16 13:00:00,27.52,27.62,27.5,27.61,78608.37813165635,14.1066,14.1578,14.0963,14.1527,78608.3781
2008-05-16 13:10:00,27.6,27.62,27.56,27.58,52135.10498022112,14.1476,14.1578,14.1271,14.1373,52135.105
2008-05-16 13:20:00,27.6,27.63,27.56,27.62,29211.88761537681,14.1476,14.163,14.1271,14.1578,29211.8876
2008-05-16 13:30:00,27.62,27.62,27.53,27.55,37529.16117253271,14.1578,14.1578,14.1117,14.122,37529.1612
2008-05-16 13:40:00,27.55,27.57,27.5,27.52,44832.13307637692,14.122,14.1322,14.0963,14.1066,44832.1331
2008-05-16 13:50:00,27.52,27.55,27.48,27.48,49497.92068161071,14.1066,14.122,14.0861,14.0861,49497.9207
2008-05-16 14:00:00,27.48,27.53,27.43,27.5,118166.14261081246,14.0861,14.1117,14.0604,14.0963,118166.1426
2008-05-16 14:10:00,27.5,27.55,27.48,27.55,67653.92027589005,14.0963,14.122,14.0861,14.122,67653.9203
2008-05-16 14:20:00,27.56,27.58,27.53,27.56,70696.82523582513,14.1271,14.1373,14.1117,14.1271,70696.8252
2008-05-16 14:30:00,27.57,27.57,27.55,27.57,62075.26118267573,14.1322,14.1322,14.122,14.1322,62075.2612
2008-05-16 14:40:00,27.56,27.59,27.54,27.57,77898.36697433816,14.1271,14.1425,14.1168,14.1322,77898.367
2008-05-16 14:50:00,27.57,27.61,27.55,27.57,54873.71944416269,14.1322,14.1527,14.122,14.1322,54873.7194
2008-05-16 15:00:00,27.57,27.62,27.56,27.62,50410.79216959124,14.1322,14.1578,14.1271,14.1578,50410.7922
2008-05-16 15:10:00,27.62,27.62,27.6,27.61,90678.56780606552,14.1578,14.1578,14.1476,14.1527,90678.5678
2008-05-16 15:20:00,27.6,27.66,27.6,27.62,178821.3814788518,14.1476,14.1783,14.1476,14.1578,178821.3815
2008-05-16 15:30:00,27.62,27.64,27.62,27.62,113398.92484024748,14.1578,14.1681,14.1578,14.1578,113398.9248
2008-05-16 15:40:00,27.62,27.69,27.62,27.68,208134.6992595598,14.1578,14.1937,14.1578,14.1886,208134.6993
2008-05-16 15:50:00,27.68,27.69,27.62,27.62,276701.4910234304,14.1886,14.1937,14.1578,14.1578,276701.491
2008-05-19 09:30:00,27.62,27.73,27.61,27.66,47063.59671366264,14.1578,14.2142,14.1527,14.1783,47063.5967
2008-05-19 09:40:00,27.66,27.82,27.66,27.82,63495.2834973121,14.1783,14.2604,14.1783,14.2604,63495.2835
2008-05-19 09:50:00,27.82,27.98,27.76,27.93,143523.68394360482,14.2604,14.3424,14.2296,14.3167,143523.6839
2008-05-19 10:00:00,27.94,28.1,27.94,27.98,288974.5410285019,14.3219,14.4039,14.3219,14.3424,288974.541
2008-05-19 10:10:00,27.98,28.08,27.96,28.06,125976.26534131252,14.3424,14.3936,14.3321,14.3834,125976.2653
2008-05-19 10:20:00,28.06,28.18,28.05,28.14,141900.80129830612,14.3834,14.4449,14.3783,14.4244,141900.8013
2008-05-19 10:30:00,28.14,28.26,28.1,28.25,99300.13185921492,14.4244,14.4859,14.4039,14.4808,99300.1319
2008-05-19 10:40:00,28.25,28.27,28.2,28.22,61770.970686682216,14.4808,14.491,14.4551,14.4654,61770.9707
2008-05-19 10:50:00,28.22,28.3,28.21,28.3,71406.83639314333,14.4654,14.5064,14.4603,14.5064,71406.8364
2008-05-19 11:00:00,28.3,28.34,28.24,28.29,217973.42529668324,14.5064,14.5269,14.4756,14.5013,217973.4253
2008-05-19 11:10:00,28.29,28.38,28.26,28.36,145552.28725022823,14.5013,14.5474,14.4859,14.5372,145552.2873
2008-05-19 11:20:00,28.36,28.38,28.29,28.32,121411.90790140988,14.5372,14.5474,14.5013,14.5167,121411.9079
2008-05-19 11:30:00,28.32,28.34,28.26,28.3,92301.45045136425,14.5167,14.5269,14.4859,14.5064,92301.4505
2008-05-19 11:40:00,28.29,28.35,28.28,28.29,79014.09879298104,14.5013,14.532,14.4962,14.5013,79014.0988
2008-05-19 11:50:00,28.29,28.32,28.27,28.31,110660.31037630592,14.5013,14.5167,14.491,14.5115,110660.3104
2008-05-19 12:00:00,28.31,28.32,28.29,28.32,79216.95912364338,14.5115,14.5167,14.5013,14.5167,79216.9591
2008-05-19 12:10:00,28.32,28.38,28.32,28.33,101227.30500050716,14.5167,14.5474,14.5167,14.5218,101227.305
2008-05-19 12:20:00,28.33,28.33,28.3,28.32,54670.85911350035,14.5218,14.5218,14.5064,14.5167,54670.8591
2008-05-19 12:30:00,28.32,28.34,28.29,28.3,78608.37813165635,14.5167,14.5269,14.5013,14.5064,78608.3781
2008-05-19 12:40:00,28.31,28.35,28.29,28.31,162186.83436454,14.5115,14.532,14.5013,14.5115,162186.8344
2008-05-19 12:50:00,28.3,28.31,28.3,28.31,25458.97149812354,14.5064,14.5115,14.5064,14.5115,25458.9715
2008-05-19 13:00:00,28.3,28.35,28.3,28.34,51323.66365757176,14.5064,14.532,14.5064,14.5269,51323.6637
2008-05-19 13:10:00,28.33,28.36,28.29,28.35,88852.82483010448,14.5218,14.5372,14.5013,14.532,88852.8248
2008-05-19 13:20:00,28.35,28.39,28.32,28.37,39659.19464448728,14.532,14.5525,14.5167,14.5423,39659.1946
2008-05-19 13:30:00,28.37,28.39,28.31,28.32,43209.2504310782,14.5423,14.5525,14.5115,14.5167,43209.2504
2008-05-19 13:40:00,28.32,28.33,28.27,28.27,70899.68556648747,14.5167,14.5218,14.491,14.491,70899.6856
2008-05-19 13:50:00,28.28,28.3,28.23,28.26,139263.61699969572,14.4962,14.5064,14.4705,14.4859,139263.617
2008-05-19 14:00:00,28.25,28.25,28.18,28.18,46657.87605233797,14.4808,14.4808,14.4449,14.4449,46657.8761
2008-05-19 14:10:00,28.18,28.18,28.07,28.1,104878.79095242923,14.4449,14.4449,14.3885,14.4039,104878.791
2008-05-19 14:20:00,28.09,28.13,28.02,28.04,106603.10376305912,14.3988,14.4193,14.3629,14.3731,106603.1038
2008-05-19 14:30:00,28.04,28.07,28.01,28.04,77391.21614768232,14.3731,14.3885,14.3578,14.3731,77391.2161
2008-05-19 14:40:00,28.04,28.06,28.0,28.01,64408.15498529263,14.3731,14.3834,14.3526,14.3578,64408.155
2008-05-19 14:50:00,28.0,28.04,27.98,28.03,102343.03681915002,14.3526,14.3731,14.3424,14.368,102343.0368
2008-05-19 15:00:00,28.02,28.04,27.96,28.02,85099.9087128512,14.3629,14.3731,14.3321,14.3629,85099.9087
2008-05-19 15:10:00,28.02,28.04,27.96,27.98,98387.2603712344,14.3629,14.3731,14.3321,14.3424,98387.2604
2008-05-19 15:20:00,27.98,28.0,27.95,27.97,104574.50045643577,14.3424,14.3526,14.327,14.3372,104574.5005
2008-05-19 15:30:00,27.98,28.0,27.79,27.79,211481.8947154884,14.3424,14.3526,14.245,14.245,211481.8947
2008-05-19 15:40:00,27.79,27.89,27.77,27.88,156303.88477533218,14.245,14.2962,14.2347,14.2911,156303.8848
2008-05-19 15:50:00,27.88,27.93,27.87,27.93,155999.59427933866,14.2911,14.3167,14.286,14.3167,155999.5943
2008-05-20 09:30:00,27.8,27.8,27.56,27.62,74044.02069175373,14.2501,14.2501,14.1271,14.1578,74044.0207
2008-05-20 09:40:00,27.62,27.62,27.37,27.47,101125.874835176,14.1578,14.1578,14.0297,14.081,101125.8748
2008-05-20 09:50:00,27.48,27.5,27.38,27.38,83882.74672887717,14.0861,14.0963,14.0348,14.0348,83882.7467
2008-05-20 10:00:00,27.38,27.41,27.36,27.36,94837.20458464348,14.0348,14.0502,14.0246,14.0246,94837.2046
2008-05-20 10:10:00,27.36,27.46,27.36,27.39,76072.62399837712,14.0246,14.0758,14.0246,14.0399,76072.624
2008-05-20 10:20:00,27.39,27.48,27.37,27.43,79926.97028096156,14.0399,14.0861,14.0297,14.0604,79926.9703
2008-05-20 10:30:00,27.42,27.42,27.36,27.37,89258.54549142915,14.0553,14.0553,14.0246,14.0297,89258.5455
2008-05-20 10:40:00,27.37,27.4,27.36,27.38,71001.11573181865,14.0297,14.0451,14.0246,14.0348,71001.1157
2008-05-20 10:50:00,27.39,27.45,27.36,27.41,105284.51161375392,14.0399,14.0707,14.0246,14.0502,105284.5116
2008-05-20 11:00:00,27.42,27.44,27.28,27.29,160462.52155391013,14.0553,14.0656,13.9836,13.9887,160462.5216
2008-05-20 11:10:00,27.28,27.36,27.26,27.31,88345.67400344863,13.9836,14.0246,13.9733,13.9989,88345.674
2008-05-20 11:20:00,27.31,27.43,27.29,27.42,121614.76823207222,13.9989,14.0604,13.9887,14.0553,121614.7682
2008-05-20 11:30:00,27.43,27.55,27.42,27.46,133989.24840247488,14.0604,14.122,14.0553,14.0758,133989.2484
2008-05-20 11:40:00,27.46,27.47,27.37,27.4,62988.132670656254,14.0758,14.081,14.0297,14.0451,62988.1327
2008-05-20 11:50:00,27.4,27.41,27.36,27.37,40369.20580180546,14.0451,14.0502,14.0246,14.0297,40369.2058
2008-05-20 12:00:00,27.38,27.43,27.37,27.42,33674.81488994827,14.0348,14.0604,14.0297,14.0553,33674.8149
2008-05-20 12:10:00,27.42,27.44,27.39,27.43,45745.00456435744,14.0553,14.0656,14.0399,14.0604,45745.0046
2008-05-20 12:20:00,27.43,27.49,27.41,27.41,50309.36200426007,14.0604,14.0912,14.0502,14.0502,50309.362
2008-05-20 12:30:00,27.42,27.45,27.33,27.34,61263.81986002637,14.0553,14.0707,14.0092,14.0143,61263.8199
2008-05-20 12:40:00,27.35,27.36,27.28,27.29,61568.11035601988,14.0194,14.0246,13.9836,13.9887,61568.1104
2008-05-20 12:50:00,27.29,27.35,27.28,27.32,68769.65209453291,13.9887,14.0194,13.9836,14.0041,68769.6521
2008-05-20 13:00:00,27.33,27.42,27.32,27.36,58322.34506542246,14.0092,14.0553,14.0041,14.0246,58322.3451
2008-05-20 13:10:00,27.36,27.42,27.35,27.4,47773.60787098083,14.0246,14.0553,14.0194,14.0451,47773.6079
2008-05-20 13:20:00,27.4,27.42,27.3,27.36,72522.56821178619,14.0451,14.0553,13.9938,14.0246,72522.5682
2008-05-20 13:30:00,27.37,27.37,27.29,27.29,42803.52976975353,14.0297,14.0297,13.9887,13.9887,42803.5298
2008-05-20 13:40:00,27.29,27.33,27.25,27.32,79318.38928897455,13.9887,14.0092,13.9682,14.0041,79318.3893
2008-05-20 13:50:00,27.32,27.33,27.24,27.25,61669.54052135105,14.0041,14.0092,13.9631,13.9682,61669.5405
2008-05-20 14:00:00,27.25,27.32,27.24,27.27,104168.77979511108,13.9682,14.0041,13.9631,13.9784,104168.7798
2008-05-20 14:10:00,27.27,27.28,27.21,27.21,49396.49051627954,13.9784,13.9836,13.9477,13.9477,49396.4905
2008-05-20 14:20:00,27.21,27.27,27.21,27.26,67856.78060655239,13.9477,13.9784,13.9477,13.9733,67856.7806
2008-05-20 14:30:00,27.26,27.33,27.26,27.32,33167.664063292425,13.9733,14.0092,13.9733,14.0041,33167.6641
2008-05-20 14:40:00,27.31,27.36,27.3,27.32,102545.89714981236,13.9989,14.0246,13.9938,14.0041,102545.8971
2008-05-20 14:50:00,27.33,27.36,27.3,27.34,74956.89217973425,14.0092,14.0246,13.9938,14.0143,74956.8922
2008-05-20 15:00:00,27.34,27.42,27.31,27.39,87432.8025154681,14.0143,14.0553,13.9989,14.0399,87432.8025
2008-05-20 15:10:00,27.39,27.44,27.37,27.43,96257.22689927983,14.0399,14.0656,14.0297,14.0604,96257.2269
2008-05-20 15:20:00,27.43,27.43,27.36,27.39,178314.23065219595,14.0604,14.0604,14.0246,14.0399,178314.2307
2008-05-20 15:30:00,27.38,27.4,27.28,27.31,169794.09676437773,14.0348,14.0451,13.9836,13.9989,169794.0968
2008-05-20 15:40:00,27.31,27.45,27.31,27.41,269195.6587889238,13.9989,14.0707,13.9989,14.0502,269195.6588
2008-05-20 15:50:00,27.4,27.48,27.4,27.47,345471.1431179633,14.0451,14.0861,14.0451,14.081,345471.1431
2008-05-21 09:30:00,27.41,27.6,27.14,27.44,124353.3826960138,14.1799,14.2782,14.0402,14.1954,124353.3827
2008-05-21 09:40:00,27.44,27.44,27.32,27.36,47875.038036312,14.1954,14.1954,14.1333,14.154,47875.038
2008-05-21 09:50:00,27.37,27.37,27.31,27.33,49700.78101227305,14.1592,14.1592,14.1282,14.1385,49700.781
2008-05-21 10:00:00,27.33,27.35,27.22,27.24,93822.90293133176,14.1385,14.1489,14.0816,14.092,93822.9029
2008-05-21 10:10:00,27.25,27.41,27.25,27.41,52236.53514555229,14.0971,14.1799,14.0971,14.1799,52236.5351
2008-05-21 10:20:00,27.41,27.45,27.31,27.37,84491.32772086418,14.1799,14.2006,14.1282,14.1592,84491.3277
2008-05-21 10:30:00,27.36,27.44,27.31,27.34,63190.9930013186,14.154,14.1954,14.1282,14.1437,63190.993
2008-05-21 10:40:00,27.34,27.36,27.29,27.29,51019.37316157825,14.1437,14.154,14.1178,14.1178,51019.3732
2008-05-21 10:50:00,27.29,27.3,27.24,27.25,51019.37316157825,14.1178,14.123,14.092,14.0971,51019.3732
2008-05-21 11:00:00,27.25,27.27,27.14,27.14,79115.5289583122,14.0971,14.1075,14.0402,14.0402,79115.529
2008-05-21 11:10:00,27.15,27.15,27.11,27.13,55583.73060148088,14.0454,14.0454,14.0247,14.0351,55583.7306
2008-05-21 11:20:00,27.13,27.19,27.12,27.19,60756.66903337053,14.0351,14.0661,14.0299,14.0661,60756.669
2008-05-21 11:30:00,27.18,27.23,27.16,27.22,57815.194238766606,14.0609,14.0868,14.0506,14.0816,57815.1942
2008-05-21 11:40:00,27.22,27.22,27.18,27.2,53757.98762551983,14.0816,14.0816,14.0609,14.0713,53757.9876
2008-05-21 11:50:00,27.2,27.3,27.2,27.29,46252.155391013286,14.0713,14.123,14.0713,14.1178,46252.1554
2008-05-21 12:00:00,27.29,27.33,27.29,27.31,34384.826047266455,14.1178,14.1385,14.1178,14.1282,34384.826
2008-05-21 12:10:00,27.33,27.34,27.32,27.33,23430.36819150015,14.1385,14.1437,14.1333,14.1385,23430.3682
2008-05-21 12:20:00,27.32,27.36,27.32,27.36,34689.11654325997,14.1333,14.154,14.1333,14.154,34689.1165
2008-05-21 12:30:00,27.36,27.38,27.34,27.36,40369.20580180546,14.154,14.1644,14.1437,14.154,40369.2058
2008-05-21 12:40:00,27.35,27.44,27.35,27.4,44933.563241708085,14.1489,14.1954,14.1489,14.1747,44933.5632
2008-05-21 12:50:00,27.4,27.41,27.36,27.38,36920.580180545694,14.1747,14.1799,14.154,14.1644,36920.5802
2008-05-21 13:00:00,27.39,27.39,27.31,27.31,124961.96368800082,14.1696,14.1696,14.1282,14.1282,124961.9637
2008-05-21 13:10:00,27.31,27.36,27.31,27.36,62988.132670656254,14.1282,14.154,14.1282,14.154,62988.1327
2008-05-21 13:20:00,27.35,27.36,27.28,27.29,42296.37894309768,14.1489,14.154,14.1127,14.1178,42296.3789
2008-05-21 13:30:00,27.29,27.3,27.22,27.22,58322.34506542246,14.1178,14.123,14.0816,14.0816,58322.3451
2008-05-21 13:40:00,27.22,27.23,27.15,27.16,93620.04260066945,14.0816,14.0868,14.0454,14.0506,93620.0426
2008-05-21 13:50:00,27.15,27.16,27.04,27.06,138553.60584237752,14.0454,14.0506,13.9885,13.9988,138553.6058
2008-05-21 14:00:00,27.06,27.07,26.87,26.88,329242.3166649762,13.9988,14.004,13.9005,13.9057,329242.3167
2008-05-21 14:10:00,26.87,26.89,26.76,26.76,270209.9604422355,13.9005,13.9109,13.8436,13.8436,270209.9604
2008-05-21 14:20:00,26.77,26.82,26.73,26.81,171416.97940967645,13.8488,13.8747,13.8281,13.8695,171416.9794
2008-05-21 14:30:00,26.8,26.82,26.67,26.72,99401.5620245461,13.8643,13.8747,13.7971,13.823,99401.562
2008-05-21 14:40:00,26.72,26.76,26.62,26.63,108225.98640835784,13.823,13.8436,13.7712,13.7764,108225.9864
2008-05-21 14:50:00,26.62,26.73,26.62,26.71,82259.86408357846,13.7712,13.8281,13.7712,13.8178,82259.8641
2008-05-21 15:00:00,26.72,26.73,26.62,26.67,106400.2434323968,13.823,13.8281,13.7712,13.7971,106400.2434
2008-05-21 15:10:00,26.66,26.77,26.62,26.71,176995.63850289077,13.7919,13.8488,13.7712,13.8178,176995.6385
2008-05-21 15:20:00,26.7,26.76,26.67,26.68,121209.04757074754,13.8126,13.8436,13.7971,13.8023,121209.0476
2008-05-21 15:30:00,26.68,26.79,26.67,26.73,163606.8566791764,13.8023,13.8592,13.7971,13.8281,163606.8567
2008-05-21 15:40:00,26.72,26.8,26.6,26.75,311187.747236028,13.823,13.8643,13.7609,13.8385,311187.7472
2008-05-21 15:50:00,26.74,26.78,26.66,26.69,355512.72948574903,13.8333,13.854,13.7919,13.8074,355512.7295
2008-05-22 09:30:00,26.72,26.98,26.67,26.94,64915.30581194847,13.823,13.9575,13.7971,13.9368,64915.3058
2008-05-22 09:40:00,26.94,26.95,26.85,26.86,96967.23805659804,13.9368,13.9419,13.8902,13.8954,96967.2381
2008-05-22 09:50:00,26.86,26.89,26.83,26.86,83375.59590222132,13.8954,13.9109,13.8799,13.8954,83375.5959
2008-05-22 10:00:00,26.85,26.92,26.82,26.84,81854.14342225378,13.8902,13.9264,13.8747,13.885,81854.1434
2008-05-22 10:10:00,26.84,26.89,26.81,26.82,110964.60087229942,13.885,13.9109,13.8695,13.8747,110964.6009
2008-05-22 10:20:00,26.82,26.84,26.79,26.82,124657.6731920073,13.8747,13.885,13.8592,13.8747,124657.6732
2008-05-22 10:30:00,26.82,26.92,26.81,26.92,113906.07566690334,13.8747,13.9264,13.8695,13.9264,113906.0757
2008-05-22 10:40:00,26.92,26.98,26.9,26.92,60858.0991987017,13.9264,13.9575,13.9161,13.9264,60858.0992
2008-05-22 10:50:00,26.92,26.92,26.79,26.83,68566.79176387057,13.9264,13.9264,13.8592,13.8799,68566.7918
2008-05-22 11:00:00,26.82,26.84,26.77,26.77,56090.88142813673,13.8747,13.885,13.8488,13.8488,56090.8814
2008-05-22 11:10:00,26.78,26.78,26.73,26.74,134394.96906379957,13.854,13.854,13.8281,13.8333,134394.9691
2008-05-22 11:20:00,26.73,26.74,26.62,26.63,94634.34425398114,13.8281,13.8333,13.7712,13.7764,94634.3443
2008-05-22 11:30:00,26.63,26.64,26.58,26.6,57308.04341211076,13.7764,13.7816,13.7505,13.7609,57308.0434
2008-05-22 11:40:00,26.59,26.59,26.5,26.52,74956.89217973425,13.7557,13.7557,13.7091,13.7195,74956.8922
2008-05-22 11:50:00,26.52,26.55,26.47,26.49,91997.15995537072,13.7195,13.735,13.6936,13.704,91997.16
2008-05-22 12:00:00,26.5,26.51,26.45,26.46,61669.54052135105,13.7091,13.7143,13.6833,13.6884,61669.5405
2008-05-22 12:10:00,26.46,26.54,26.44,26.53,67856.78060655239,13.6884,13.7298,13.6781,13.7247,67856.7806
2008-05-22 12:20:00,26.54,26.58,26.47,26.48,127193.42732528654,13.7298,13.7505,13.6936,13.6988,127193.4273
2008-05-22 12:30:00,26.48,26.51,26.47,26.51,72015.41738513033,13.6988,13.7143,13.6936,13.7143,72015.4174
2008-05-22 12:40:00,26.51,26.54,26.5,26.52,153565.2703113906,13.7143,13.7298,13.7091,13.7195,153565.2703
2008-05-22 12:50:00,26.52,26.6,26.52,26.6,53859.417790851,13.7195,13.7609,13.7195,13.7609,53859.4178
2008-05-22 13:00:00,26.6,26.64,26.57,26.62,132264.93559184502,13.7609,13.7816,13.7454,13.7712,132264.9356
2008-05-22 13:10:00,26.62,26.66,26.6,26.65,52642.255806876965,13.7712,13.7919,13.7609,13.7867,52642.2558
2008-05-22 13:20:00,26.65,26.67,26.59,26.59,128410.58930926055,13.7867,13.7971,13.7557,13.7557,128410.5893
2008-05-22 13:30:00,26.6,26.72,26.59,26.67,92200.02028603306,13.7609,13.823,13.7557,13.7971,92200.0203
2008-05-22 13:40:00,26.66,26.74,26.66,26.74,65016.73597727964,13.7919,13.8333,13.7919,13.8333,65016.736
2008-05-22 13:50:00,26.74,26.78,26.74,26.76,122527.63972005274,13.8333,13.854,13.8333,13.8436,122527.6397
2008-05-22 14:00:00,26.76,26.78,26.66,26.68,100010.14301653313,13.8436,13.854,13.7919,13.8023,100010.143
2008-05-22 14:10:00,26.69,26.72,26.65,26.71,80839.84176894209,13.8074,13.823,13.7867,13.8178,80839.8418
2008-05-22 14:20:00,26.72,26.73,26.68,26.7,98184.40004057209,13.823,13.8281,13.8023,13.8126,98184.4
2008-05-22 14:30:00,26.7,26.78,26.68,26.78,109848.86905365656,13.8126,13.854,13.8023,13.854,109848.8691
2008-05-22 14:40:00,26.77,26.84,26.75,26.83,75058.32234506542,13.8488,13.885,13.8385,13.8799,75058.3223
2008-05-22 14:50:00,26.83,26.87,26.8,26.84,73739.73019576022,13.8799,13.9005,13.8643,13.885,73739.7302
2008-05-22 15:00:00,26.84,26.85,26.79,26.82,86519.93102748758,13.885,13.8902,13.8592,13.8747,86519.931
2008-05-22 15:10:00,26.81,26.82,26.74,26.74,83071.30540622781,13.8695,13.8747,13.8333,13.8333,83071.3054
2008-05-22 15:20:00,26.74,26.75,26.61,26.62,126280.55583730602,13.8333,13.8385,13.766,13.7712,126280.5558
2008-05-22 15:30:00,26.62,26.63,26.59,26.61,115934.67897352672,13.7712,13.7764,13.7557,13.766,115934.679
2008-05-22 15:40:00,26.61,26.63,26.52,26.56,165026.87899381277,13.766,13.7764,13.7195,13.7402,165026.879
2008-05-22 15:50:00,26.55,26.62,26.55,26.59,203266.05132366365,13.735,13.7712,13.735,13.7557,203266.0513
2008-05-23 09:30:00,26.58,26.73,26.39,26.39,47672.17770564966,13.7505,13.8281,13.6522,13.6522,47672.1777
2008-05-23 09:40:00,26.4,26.51,26.33,26.33,124353.3826960138,13.6574,13.7143,13.6212,13.6212,124353.3827
2008-05-23 09:50:00,26.31,26.35,26.24,26.33,83375.59590222132,13.6108,13.6315,13.5746,13.6212,83375.5959
2008-05-23 10:00:00,26.33,26.37,26.25,26.27,67755.35044122122,13.6212,13.6419,13.5798,13.5902,67755.3504
2008-05-23 10:10:00,26.27,26.27,26.18,26.19,41789.22811644183,13.5902,13.5902,13.5436,13.5488,41789.2281
2008-05-23 10:20:00,26.18,26.19,26.11,26.14,108225.98640835784,13.5436,13.5488,13.5074,13.5229,108225.9864
2008-05-23 10:30:00,26.14,26.16,25.99,26.01,91794.2996247084,13.5229,13.5332,13.4453,13.4556,91794.2996
2008-05-23 10:40:00,26.01,26.04,26.0,26.03,59843.79754539,13.4556,13.4712,13.4505,13.466,59843.7975
2008-05-23 10:50:00,26.03,26.04,25.9,25.96,105284.51161375392,13.466,13.4712,13.3987,13.4298,105284.5116
2008-05-23 11:00:00,25.95,26.01,25.92,25.93,97474.38888325388,13.4246,13.4556,13.4091,13.4143,97474.3889
2008-05-23 11:10:00,25.93,25.98,25.88,25.98,66132.46779592251,13.4143,13.4401,13.3884,13.4401,66132.4678
2008-05-23 11:20:00,25.98,25.99,25.95,25.98,57003.75291611726,13.4401,13.4453,13.4246,13.4401,57003.7529
2008-05-23 11:30:00,25.98,26.13,25.94,26.12,83578.45623288366,13.4401,13.5177,13.4194,13.5126,83578.4562
2008-05-23 11:40:00,26.12,26.12,26.07,26.08,57409.47357744193,13.5126,13.5126,13.4867,13.4919,57409.4736
2008-05-23 11:50:00,26.09,26.11,26.05,26.08,77999.79713966933,13.497,13.5074,13.4763,13.4919,77999.7971
2008-05-23 12:00:00,26.07,26.21,26.07,26.15,59742.36738005883,13.4867,13.5591,13.4867,13.5281,59742.3674
2008-05-23 12:10:00,26.15,26.18,26.11,26.11,26676.13348209757,13.5281,13.5436,13.5074,13.5074,26676.1335
2008-05-23 12:20:00,26.11,26.22,26.1,26.22,53555.12729485749,13.5074,13.5643,13.5022,13.5643,53555.1273
2008-05-23 12:30:00,26.21,26.22,26.12,26.14,31240.490922000205,13.5591,13.5643,13.5126,13.5229,31240.4909
2008-05-23 12:40:00,26.15,26.16,26.1,26.16,34080.53555127295,13.5281,13.5332,13.5022,13.5332,34080.5356
2008-05-23 12:50:00,26.16,26.16,26.01,26.03,65118.16614261081,13.5332,13.5332,13.4556,13.466,65118.1661
2008-05-23 13:00:00,26.03,26.07,26.02,26.06,51425.09382290293,13.466,13.4867,13.4608,13.4815,51425.0938
2008-05-23 13:10:00,26.05,26.09,26.03,26.09,29617.60827670149,13.4763,13.497,13.466,13.497,29617.6083
2008-05-23 13:20:00,26.09,26.1,26.06,26.08,63292.423166649765,13.497,13.5022,13.4815,13.4919,63292.4232
2008-05-23 13:30:00,26.07,26.17,26.07,26.09,77695.50664367584,13.4867,13.5384,13.4867,13.497,77695.5066
2008-05-23 13:40:00,26.08,26.09,26.06,26.06,45947.86489501978,13.4919,13.497,13.4815,13.4815,45947.8649
2008-05-23 13:50:00,26.07,26.07,25.94,25.95,84085.60705953951,13.4867,13.4867,13.4194,13.4246,84085.6071
2008-05-23 14:00:00,25.95,26.01,25.95,26.01,58220.91490009129,13.4246,13.4556,13.4246,13.4556,58220.9149
2008-05-23 14:10:00,26.01,26.04,25.98,26.0,69276.80292118876,13.4556,13.4712,13.4401,13.4505,69276.8029
2008-05-23 14:20:00,26.01,26.1,25.99,26.1,59133.78638807181,13.4556,13.5022,13.4453,13.5022,59133.7864
2008-05-23 14:30:00,26.1,26.11,26.07,26.1,48585.04919363018,13.5022,13.5074,13.4867,13.5022,48585.0492
2008-05-23 14:40:00,26.09,26.17,26.07,26.16,51425.09382290293,13.497,13.5384,13.4867,13.5332,51425.0938
2008-05-23 14:50:00,26.16,26.17,26.13,26.13,77594.07647834466,13.5332,13.5384,13.5177,13.5177,77594.0765
2008-05-23 15:00:00,26.14,26.16,26.13,26.14,27690.435135409272,13.5229,13.5332,13.5177,13.5229,27690.4351
2008-05-23 15:10:00,26.15,26.17,26.04,26.06,118977.5839334618,13.5281,13.5384,13.4712,13.4815,118977.5839
2008-05-23 15:20:00,26.07,26.1,26.01,26.09,72319.70788112385,13.4867,13.5022,13.4556,13.497,72319.7079
2008-05-23 15:30:00,26.1,26.19,26.09,26.18,106197.38310173443,13.5022,13.5488,13.497,13.5436,106197.3831
2008-05-23 15:40:00,26.18,26.18,26.11,26.15,131757.78476518916,13.5436,13.5436,13.5074,13.5281,131757.7848
2008-05-23 15:50:00,26.15,26.19,26.12,26.14,175372.75585759204,13.5281,13.5488,13.5126,13.5229,175372.7559
2008-05-27 09:30:00,26.2,26.26,26.06,26.12,63190.9930013186,13.5539,13.585,13.4815,13.5126,63190.993
2008-05-27 09:40:00,26.12,26.2,26.04,26.13,181965.7166041181,13.5126,13.5539,13.4712,13.5177,181965.7166
2008-05-27 09:50:00,26.13,26.13,26.03,26.06,146566.5889035399,13.5177,13.5177,13.466,13.4815,146566.5889
2008-05-27 10:00:00,26.06,26.2,26.02,26.12,129627.7512932346,13.4815,13.5539,13.4608,13.5126,129627.7513
2008-05-27 10:10:00,26.12,26.17,26.05,26.05,110356.0198803124,13.5126,13.5384,13.4763,13.4763,110356.0199
2008-05-27 10:20:00,26.05,26.05,25.89,25.9,132873.51658383204,13.4763,13.4763,13.3936,13.3987,132873.5166
2008-05-27 10:30:00,25.9,25.91,25.88,25.88,51120.80332690942,13.3987,13.4039,13.3884,13.3884,51120.8033
2008-05-27 10:40:00,25.88,25.89,25.83,25.87,260979.8153970991,13.3884,13.3936,13.3625,13.3832,260979.8154
2008-05-27 10:50:00,25.88,25.89,25.78,25.83,162491.1248605335,13.3884,13.3936,13.3367,13.3625,162491.1249
2008-05-27 11:00:00,25.83,25.9,25.82,25.83,86317.07069682523,13.3625,13.3987,13.3574,13.3625,86317.0707
2008-05-27 11:10:00,25.83,25.83,25.75,25.76,74449.74135307841,13.3625,13.3625,13.3211,13.3263,74449.7414
2008-05-27 11:20:00,25.77,25.8,25.73,25.79,95952.93640328634,13.3315,13.347,13.3108,13.3418,95952.9364
2008-05-27 11:30:00,25.79,25.81,25.68,25.71,73334.00953443554,13.3418,13.3522,13.2849,13.3005,73334.0095
2008-05-27 11:40:00,25.7,25.72,25.63,25.64,48990.76985495487,13.2953,13.3056,13.2591,13.2642,48990.7699
2008-05-27 11:50:00,25.64,25.65,25.59,25.6,133482.09757581906,13.2642,13.2694,13.2384,13.2435,133482.0976
2008-05-27 12:00:00,25.6,25.68,25.57,25.64,87027.08185414343,13.2435,13.2849,13.228,13.2642,87027.0819
2008-05-27 12:10:00,25.64,25.69,25.63,25.69,67755.35044122122,13.2642,13.2901,13.2591,13.2901,67755.3504
2008-05-27 12:20:00,25.69,25.71,25.67,25.68,52236.53514555229,13.2901,13.3005,13.2798,13.2849,52236.5351
2008-05-27 12:30:00,25.69,25.69,25.63,25.65,80231.26077695507,13.2901,13.2901,13.2591,13.2694,80231.2608
2008-05-27 12:40:00,25.64,25.66,25.64,25.65,33066.233897961254,13.2642,13.2746,13.2642,13.2694,33066.2339
2008-05-27 12:50:00,25.64,25.68,25.64,25.67,37427.73100720154,13.2642,13.2849,13.2642,13.2798,37427.731
2008-05-27 13:00:00,25.68,25.71,25.67,25.7,24748.960340805355,13.2849,13.3005,13.2798,13.2953,24748.9603
2008-05-27 13:10:00,25.69,25.76,25.69,25.75,38644.89299117558,13.2901,13.3263,13.2901,13.3211,38644.893
2008-05-27 13:20:00,25.75,25.8,25.75,25.8,27791.86530074044,13.3211,13.347,13.3211,13.347,27791.8653
2008-05-27 13:30:00,25.8,25.83,25.77,25.83,126483.41616796836,13.347,13.3625,13.3315,13.3625,126483.4162
2008-05-27 13:40:00,25.82,25.88,25.82,25.86,44426.41241505224,13.3574,13.3884,13.3574,13.378,44426.4124
2008-05-27 13:50:00,25.87,25.9,25.84,25.9,37529.16117253271,13.3832,13.3987,13.3677,13.3987,37529.1612
2008-05-27 14:00:00,25.9,25.96,25.87,25.96,85302.76904351354,13.3987,13.4298,13.3832,13.4298,85302.769
2008-05-27 14:10:00,25.95,25.96,25.89,25.9,77086.92565168881,13.4246,13.4298,13.3936,13.3987,77086.9257
2008-05-27 14:20:00,25.9,25.91,25.83,25.83,96358.65706461102,13.3987,13.4039,13.3625,13.3625,96358.6571
2008-05-27 14:30:00,25.84,25.9,25.84,25.89,62582.41200933157,13.3677,13.3987,13.3677,13.3936,62582.412
2008-05-27 14:40:00,25.88,26.04,25.88,26.03,161273.9628765595,13.3884,13.4712,13.3884,13.466,161273.9629
2008-05-27 14:50:00,26.02,26.05,25.99,26.03,60553.808702708186,13.4608,13.4763,13.4453,13.466,60553.8087
2008-05-27 15:00:00,26.02,26.03,25.98,26.01,90577.13764073436,13.4608,13.466,13.4401,13.4556,90577.1376
2008-05-27 15:10:00,26.01,26.06,26.01,26.03,98184.40004057209,13.4556,13.4815,13.4556,13.466,98184.4
2008-05-27 15:20:00,26.04,26.05,25.99,26.01,86824.22152348109,13.4712,13.4763,13.4453,13.4556,86824.2215
2008-05-27 15:30:00,26.02,26.04,26.0,26.03,142306.5219596308,13.4608,13.4712,13.4505,13.466,142306.522
2008-05-27 15:40:00,26.03,26.03,25.94,25.98,115934.67897352672,13.466,13.466,13.4194,13.4401,115934.679
2008-05-27 15:50:00,25.99,26.03,25.98,26.0,124657.6731920073,13.4453,13.466,13.4401,13.4505,124657.6732
2008-05-28 09:30:00,26.1,26.15,25.86,25.96,96764.37772593569,13.5022,13.5281,13.378,13.4298,96764.3777
2008-05-28 09:40:00,25.95,25.99,25.73,25.73,199005.9843797545,13.4246,13.4453,13.3108,13.3108,199005.9844
2008-05-28 09:50:00,25.74,25.79,25.67,25.72,115833.24880819557,13.316,13.3418,13.2798,13.3056,115833.2488
2008-05-28 10:00:00,25.72,25.76,25.63,25.64,101937.31615782532,13.3056,13.3263,13.2591,13.2642,101937.3162
2008-05-28 10:10:00,25.63,25.69,25.59,25.68,156811.03560198803,13.2591,13.2901,13.2384,13.2849,156811.0356
2008-05-28 10:20:00,25.68,25.78,25.68,25.76,82564.15457957197,13.2849,13.3367,13.2849,13.3263,82564.1546
2008-05-28 10:30:00,25.74,25.76,25.67,25.75,78912.66862764987,13.316,13.3263,13.2798,13.3211,78912.6686
2008-05-28 10:40:00,25.75,25.75,25.65,25.67,108733.1372350137,13.3211,13.3211,13.2694,13.2798,108733.1372
2008-05-28 10:50:00,25.67,25.74,25.65,25.69,96865.80789126686,13.2798,13.316,13.2694,13.2901,96865.8079
2008-05-28 11:00:00,25.7,25.71,25.64,25.66,65321.02647327315,13.2953,13.3005,13.2642,13.2746,65321.0265
2008-05-28 11:10:00,25.66,25.67,25.63,25.66,54772.28927883152,13.2746,13.2798,13.2591,13.2746,54772.2893
2008-05-28 11:20:00,25.66,25.7,25.63,25.7,81651.28309159144,13.2746,13.2953,13.2591,13.2953,81651.2831
2008-05-28 11:30:00,25.69,25.78,25.68,25.76,56496.602089461405,13.2901,13.3367,13.2849,13.3263,56496.6021
2008-05-28 11:40:00,25.76,25.91,25.72,25.9,181052.8451161376,13.3263,13.4039,13.3056,13.3987,181052.8451
2008-05-28 11:50:00,25.9,26.21,25.9,26.13,580281.9758596206,13.3987,13.5591,13.3987,13.5177,580281.9759
2008-05-28 12:00:00,26.12,26.14,25.92,25.96,308144.8422760929,13.5126,13.5229,13.4091,13.4298,308144.8423
2008-05-28 12:10:00,25.96,26.18,25.94,26.18,163606.8566791764,13.4298,13.5436,13.4194,13.5436,163606.8567
2008-05-28 12:20:00,26.18,26.27,26.11,26.24,296074.65260168375,13.5436,13.5902,13.5074,13.5746,296074.6526
2008-05-28 12:30:00,26.24,26.45,26.22,26.44,351962.6736991581,13.5746,13.6833,13.5643,13.6781,351962.6737
2008-05-28 12:40:00,26.43,26.55,26.43,26.52,282990.1612739629,13.6729,13.735,13.6729,13.7195,282990.1613
2008-05-28 12:50:00,26.51,26.67,26.51,26.65,283700.17243128107,13.7143,13.7971,13.7143,13.7867,283700.1724
2008-05-28 13:00:00,26.65,26.66,26.5,26.56,127294.85749061772,13.7867,13.7919,13.7091,13.7402,127294.8575
2008-05-28 13:10:00,26.56,26.69,26.53,26.63,131250.6339385333,13.7402,13.8074,13.7247,13.7764,131250.6339
2008-05-28 13:20:00,26.64,26.64,26.56,26.57,69073.94259052642,13.7816,13.7816,13.7402,13.7454,69073.9426
2008-05-28 13:30:00,26.57,26.57,26.45,26.53,126990.5669946242,13.7454,13.7454,13.6833,13.7247,126990.567
2008-05-28 13:40:00,26.54,26.54,26.41,26.44,82361.29424890963,13.7298,13.7298,13.6626,13.6781,82361.2942
2008-05-28 13:50:00,26.43,26.43,26.36,26.39,112486.05335226696,13.6729,13.6729,13.6367,13.6522,112486.0534
2008-05-28 14:00:00,26.4,26.42,26.34,26.41,128917.74013591642,13.6574,13.6678,13.6264,13.6626,128917.7401
2008-05-28 14:10:00,26.42,26.51,26.36,26.41,275078.60837813164,13.6678,13.7143,13.6367,13.6626,275078.6084
2008-05-28 14:20:00,26.42,26.45,26.37,26.4,162491.1248605335,13.6678,13.6833,13.6419,13.6574,162491.1249
2008-05-28 14:30:00,26.4,26.44,26.37,26.43,168272.6442844102,13.6574,13.6781,13.6419,13.6729,168272.6443
2008-05-28 14:40:00,26.42,26.43,26.35,26.37,197788.8223957805,13.6678,13.6729,13.6315,13.6419,197788.8224
2008-05-28 14:50:00,26.37,26.38,26.3,26.31,139872.19799168274,13.6419,13.6471,13.6057,13.6108,139872.198
2008-05-28 15:00:00,26.31,26.32,26.31,26.31,165534.0298204686,13.6108,13.616,13.6108,13.6108,165534.0298
2008-05-28 15:10:00,26.31,26.32,26.23,26.24,157419.61659397505,13.6108,13.616,13.5695,13.5746,157419.6166
2008-05-28 15:20:00,26.24,26.32,26.21,26.32,335023.83608885284,13.5746,13.616,13.5591,13.616,335023.8361
2008-05-28 15:30:00,26.32,26.33,26.26,26.28,258849.7819251445,13.616,13.6212,13.585,13.5953,258849.7819
2008-05-28 15:40:00,26.28,26.29,26.23,26.26,286235.9265645603,13.5953,13.6005,13.5695,13.585,286235.9266
2008-05-28 15:50:00,26.26,26.51,26.23,26.47,914697.2309564864,13.585,13.7143,13.5695,13.6936,914697.231
2008-05-29 09:30:00,26.46,26.7,26.33,26.64,345978.2939446192,13.6884,13.8126,13.6212,13.7816,345978.2939
2008-05-29 09:40:00,26.63,26.79,26.61,26.68,163099.70585252054,13.7764,13.8592,13.766,13.8023,163099.7059
2008-05-29 09:50:00,26.68,26.79,26.65,26.69,193427.32528654023,13.8023,13.8592,13.7867,13.8074,193427.3253
2008-05-29 10:00:00,26.69,26.8,26.61,26.7,152956.68931940358,13.8074,13.8643,13.766,13.8126,152956.6893
2008-05-29 10:10:00,26.7,26.77,26.65,26.74,139567.90749568923,13.8126,13.8488,13.7867,13.8333,139567.9075
2008-05-29 10:20:00,26.75,26.81,26.73,26.78,84998.47854752003,13.8385,13.8695,13.8281,13.854,84998.4785
2008-05-29 10:30:00,26.79,26.87,26.7,26.84,261994.1170504108,13.8592,13.9005,13.8126,13.885,261994.1171
2008-05-29 10:40:00,26.84,27.03,26.83,26.9,325286.54021706054,13.885,13.9833,13.8799,13.9161,325286.5402
2008-05-29 10:50:00,26.89,26.94,26.84,26.87,113297.49467491632,13.9109,13.9368,13.885,13.9005,113297.4947
2008-05-29 11:00:00,26.87,26.98,26.83,26.97,125266.25418399432,13.9005,13.9575,13.8799,13.9523,125266.2542
2008-05-29 11:10:00,26.97,27.18,26.94,27.17,269398.51911958616,13.9523,14.0609,13.9368,14.0557,269398.5191
2008-05-29 11:20:00,27.17,27.26,27.11,27.16,184197.18024140372,14.0557,14.1023,14.0247,14.0506,184197.1802
2008-05-29 11:30:00,27.17,27.19,27.08,27.14,135916.42154376712,14.0557,14.0661,14.0092,14.0402,135916.4215
2008-05-29 11:40:00,27.13,27.28,27.11,27.26,76884.06532102647,14.0351,14.1127,14.0247,14.1023,76884.0653
2008-05-29 11:50:00,27.26,27.28,27.17,27.22,194137.3364438584,14.1023,14.1127,14.0557,14.0816,194137.3364
2008-05-29 12:00:00,27.23,27.27,27.22,27.26,70493.9649051628,14.0868,14.1075,14.0816,14.1023,70493.9649
2008-05-29 12:10:00,27.26,27.32,27.21,27.23,158941.06907394258,14.1023,14.1333,14.0764,14.0868,158941.0691
2008-05-29 12:20:00,27.23,27.25,27.2,27.25,38036.31199918856,14.0868,14.0971,14.0713,14.0971,38036.312
2008-05-29 12:30:00,27.26,27.32,27.25,27.31,49802.21117760422,14.1023,14.1333,14.0971,14.1282,49802.2112
2008-05-29 12:40:00,27.32,27.34,27.29,27.29,36514.85951922102,14.1333,14.1437,14.1178,14.1178,36514.8595
2008-05-29 12:50:00,27.29,27.34,27.29,27.3,37833.45166852622,14.1178,14.1437,14.1178,14.123,37833.4517
2008-05-29 13:00:00,27.3,27.32,27.28,27.29,46759.30621766914,14.123,14.1333,14.1127,14.1178,46759.3062
2008-05-29 13:10:00,27.29,27.29,27.16,27.19,75362.61284105893,14.1178,14.1178,14.0506,14.0661,75362.6128
2008-05-29 13:20:00,27.19,27.22,27.17,27.19,167055.48230043615,14.0661,14.0816,14.0557,14.0661,167055.4823
2008-05-29 13:30:00,27.2,27.26,27.16,27.25,145146.56658890354,14.0713,14.1023,14.0506,14.0971,145146.5666
2008-05-29 13:40:00,27.26,27.29,27.23,27.28,86012.78020083172,14.1023,14.1178,14.0868,14.1127,86012.7802
2008-05-29 13:50:00,27.28,27.29,27.2,27.24,110051.7293843189,14.1127,14.1178,14.0713,14.092,110051.7294
2008-05-29 14:00:00,27.24,27.29,27.23,27.24,73942.59052642256,14.092,14.1178,14.0868,14.092,73942.5905
2008-05-29 14:10:00,27.24,27.29,27.21,27.27,50917.94299624708,14.092,14.1178,14.0764,14.1075,50917.943
2008-05-29 14:20:00,27.27,27.31,27.25,27.28,55380.87027081855,14.1075,14.1282,14.0971,14.1127,55380.8703
2008-05-29 14:30:00,27.28,27.29,27.21,27.23,39963.48514048078,14.1127,14.1178,14.0764,14.0868,39963.4851
2008-05-29 14:40:00,27.22,27.24,27.2,27.24,63698.14382797444,14.0816,14.092,14.0713,14.092,63698.1438
2008-05-29 14:50:00,27.24,27.28,27.17,27.22,86519.93102748758,14.092,14.1127,14.0557,14.0816,86519.931
2008-05-29 15:00:00,27.22,27.23,27.16,27.19,152145.24799675425,14.0816,14.0868,14.0506,14.0661,152145.248
2008-05-29 15:10:00,27.18,27.19,27.11,27.16,163708.28684450756,14.0609,14.0661,14.0247,14.0506,163708.2868
2008-05-29 15:20:00,27.15,27.18,27.05,27.06,121107.61740541636,14.0454,14.0609,13.9937,13.9988,121107.6174
2008-05-29 15:30:00,27.06,27.13,27.05,27.11,127599.14798661122,13.9988,14.0351,13.9937,14.0247,127599.148
2008-05-29 15:40:00,27.12,27.16,27.09,27.15,154072.42113804643,14.0299,14.0506,14.0144,14.0454,154072.4211
2008-05-29 15:50:00,27.15,27.16,27.1,27.1,257024.03894918348,14.0454,14.0506,14.0195,14.0195,257024.0389
2008-05-30 09:30:00,27.14,27.29,26.98,27.14,107211.68475504615,14.0402,14.1178,13.9575,14.0402,107211.6848
2008-05-30 09:40:00,27.15,27.16,26.97,27.09,82057.00375291612,14.0454,14.0506,13.9523,14.0144,82057.0038
2008-05-30 09:50:00,27.1,27.14,27.06,27.11,63495.2834973121,14.0195,14.0402,13.9988,14.0247,63495.2835
2008-05-30 10:00:00,27.12,27.12,26.87,26.9,107617.40541637084,14.0299,14.0299,13.9005,13.9161,107617.4054
2008-05-30 10:10:00,26.91,27.01,26.88,27.01,163708.28684450756,13.9212,13.973,13.9057,13.973,163708.2868
2008-05-30 10:20:00,27.0,27.07,26.96,26.96,64306.724819961455,13.9678,14.004,13.9471,13.9471,64306.7248
2008-05-30 10:30:00,26.97,26.98,26.92,26.94,38644.89299117558,13.9523,13.9575,13.9264,13.9368,38644.893
2008-05-30 10:40:00,26.95,26.96,26.9,26.92,44730.702911045744,13.9419,13.9471,13.9161,13.9264,44730.7029
2008-05-30 10:50:00,26.92,26.92,26.87,26.89,62582.41200933157,13.9264,13.9264,13.9005,13.9109,62582.412
2008-05-30 11:00:00,26.89,26.9,26.88,26.89,37630.59133786388,13.9109,13.9161,13.9057,13.9109,37630.5913
2008-05-30 11:10:00,26.89,26.96,26.88,26.96,58930.92605740947,13.9109,13.9471,13.9057,13.9471,58930.9261
2008-05-30 11:20:00,26.96,27.04,26.92,26.99,61568.11035601988,13.9471,13.9885,13.9264,13.9626,61568.1104
2008-05-30 11:30:00,26.99,27.08,26.99,27.04,29211.88761537681,13.9626,14.0092,13.9626,13.9885,29211.8876
2008-05-30 11:40:00,27.04,27.08,27.02,27.03,38340.60249518207,13.9885,14.0092,13.9781,13.9833,38340.6025
2008-05-30 11:50:00,27.02,27.04,27.0,27.0,34181.96571660412,13.9781,13.9885,13.9678,13.9678,34181.9657
2008-05-30 12:00:00,27.01,27.01,26.93,26.96,27081.854143422253,13.973,13.973,13.9316,13.9471,27081.8541
2008-05-30 12:10:00,26.94,26.94,26.92,26.92,18764.580586266355,13.9368,13.9368,13.9264,13.9264,18764.5806
2008-05-30 12:20:00,26.92,26.97,26.92,26.97,20286.033066233897,13.9264,13.9523,13.9264,13.9523,20286.0331
2008-05-30 12:30:00,26.97,26.98,26.94,26.94,28603.306623389795,13.9523,13.9575,13.9368,13.9368,28603.3066
2008-05-30 12:40:00,26.94,26.95,26.92,26.93,18358.85992494168,13.9368,13.9419,13.9264,13.9316,18358.8599
2008-05-30 12:50:00,26.94,26.97,26.92,26.97,31747.64174865605,13.9368,13.9523,13.9264,13.9523,31747.6417
2008-05-30 13:00:00,26.97,27.01,26.96,26.99,23734.658687493666,13.9523,13.973,13.9471,13.9626,23734.6587
2008-05-30 13:10:00,26.99,27.0,26.95,26.95,25560.40166345471,13.9626,13.9678,13.9419,13.9419,25560.4017
2008-05-30 13:20:00,26.96,27.02,26.95,27.0,28197.58596206512,13.9471,13.9781,13.9419,13.9678,28197.586
2008-05-30 13:30:00,27.01,27.01,26.96,26.96,27893.29546607161,13.973,13.973,13.9471,13.9471,27893.2955
2008-05-30 13:40:00,26.96,27.0,26.94,26.98,39152.04381783142,13.9471,13.9678,13.9368,13.9575,39152.0438
2008-05-30 13:50:00,26.98,27.01,26.94,26.96,45846.43472968861,13.9575,13.973,13.9368,13.9471,45846.4347
2008-05-30 14:00:00,26.95,26.97,26.93,26.93,46556.4458870068,13.9419,13.9523,13.9316,13.9316,46556.4459
2008-05-30 14:10:00,26.93,26.95,26.93,26.95,23024.64753017548,13.9316,13.9419,13.9316,13.9419,23024.6475
2008-05-30 14:20:00,26.94,26.95,26.94,26.94,21300.3347195456,13.9368,13.9419,13.9368,13.9368,21300.3347
2008-05-30 14:30:00,26.94,26.95,26.92,26.92,33776.24505527944,13.9368,13.9419,13.9264,13.9264,33776.2451
2008-05-30 14:40:00,26.92,26.93,26.91,26.93,30124.759103357337,13.9264,13.9316,13.9212,13.9316,30124.7591
2008-05-30 14:50:00,26.93,26.96,26.92,26.92,79014.09879298104,13.9316,13.9471,13.9264,13.9264,79014.0988
2008-05-30 15:00:00,26.92,26.96,26.91,26.92,70899.68556648747,13.9264,13.9471,13.9212,13.9264,70899.6856
2008-05-30 15:10:00,26.92,26.96,26.91,26.93,93315.75210467594,13.9264,13.9471,13.9212,13.9316,93315.7521
2008-05-30 15:20:00,26.93,26.93,26.88,26.88,88751.39466477331,13.9316,13.9316,13.9057,13.9057,88751.3947
2008-05-30 15:30:00,26.89,26.9,26.87,26.88,165432.59965513743,13.9109,13.9161,13.9005,13.9057,165432.5997
2008-05-30 15:40:00,26.87,26.91,26.85,26.89,310883.4567400345,13.9005,13.9212,13.8902,13.9109,310883.4567
2008-05-30 15:50:00,26.89,26.93,26.78,26.82,520945.3291408865,13.9109,13.9316,13.854,13.8747,520945.3291
2008-06-02 09:30:00,26.68,26.87,26.48,26.51,137742.16451972816,13.8023,13.9005,13.6988,13.7143,137742.1645
2008-06-02 09:40:00,26.5,26.51,26.37,26.45,129830.61162389694,13.7091,13.7143,13.6419,13.6833,129830.6116
2008-06-02 09:50:00,26.45,26.48,26.38,26.44,109544.57855766304,13.6833,13.6988,13.6471,13.6781,109544.5786
2008-06-02 10:00:00,26.44,26.56,26.41,26.44,121513.33806674104,13.6781,13.7402,13.6626,13.6781,121513.3381
2008-06-02 10:10:00,26.44,26.49,26.39,26.4,66943.90911857186,13.6781,13.704,13.6522,13.6574,66943.9091
2008-06-02 10:20:00,26.42,26.44,26.32,26.34,159245.3595699361,13.6678,13.6781,13.616,13.6264,159245.3596
2008-06-02 10:30:00,26.33,26.33,26.22,26.32,104270.20996044224,13.6212,13.6212,13.5643,13.616,104270.21
2008-06-02 10:40:00,26.32,26.45,26.32,26.43,79419.8194543057,13.616,13.6833,13.616,13.6729,79419.8195
2008-06-02 10:50:00,26.43,26.45,26.36,26.36,57612.33390810427,13.6729,13.6833,13.6367,13.6367,57612.3339
2008-06-02 11:00:00,26.37,26.46,26.34,26.45,57612.33390810427,13.6419,13.6884,13.6264,13.6833,57612.3339
2008-06-02 11:10:00,26.46,26.58,26.43,26.57,107921.69591236432,13.6884,13.7505,13.6729,13.7454,107921.6959
2008-06-02 11:20:00,26.58,26.58,26.49,26.5,66943.90911857186,13.7505,13.7505,13.704,13.7091,66943.9091
2008-06-02 11:30:00,26.49,26.52,26.37,26.41,82361.29424890963,13.704,13.7195,13.6419,13.6626,82361.2942
2008-06-02 11:40:00,26.4,26.46,26.39,26.45,68769.65209453291,13.6574,13.6884,13.6522,13.6833,68769.6521
2008-06-02 11:50:00,26.45,26.46,26.43,26.43,22923.217364844302,13.6833,13.6884,13.6729,13.6729,22923.2174
2008-06-02 12:00:00,26.42,26.42,26.35,26.35,47367.88720965615,13.6678,13.6678,13.6315,13.6315,47367.8872
2008-06-02 12:10:00,26.34,26.34,26.29,26.3,27284.714474084594,13.6264,13.6264,13.6005,13.6057,27284.7145
2008-06-02 12:20:00,26.3,26.31,26.27,26.29,24038.94918348717,13.6057,13.6108,13.5902,13.6005,24038.9492
2008-06-02 12:30:00,26.29,26.29,26.22,26.23,83477.02606755249,13.6005,13.6005,13.5643,13.5695,83477.0261
2008-06-02 12:40:00,26.23,26.23,26.17,26.17,48483.61902829901,13.5695,13.5695,13.5384,13.5384,48483.619
2008-06-02 12:50:00,26.18,26.22,26.18,26.2,27791.86530074044,13.5436,13.5643,13.5436,13.5539,27791.8653
2008-06-02 13:00:00,26.2,26.22,26.14,26.21,61872.40085201339,13.5539,13.5643,13.5229,13.5591,61872.4009
2008-06-02 13:10:00,26.2,26.22,26.14,26.14,35500.55786590932,13.5539,13.5643,13.5229,13.5229,35500.5579
2008-06-02 13:20:00,26.15,26.17,26.14,26.16,31240.490922000205,13.5281,13.5384,13.5229,13.5332,31240.4909
2008-06-02 13:30:00,26.14,26.19,26.13,26.18,49193.6301856172,13.5229,13.5488,13.5177,13.5436,49193.6302
2008-06-02 13:40:00,26.18,26.24,26.17,26.21,77086.92565168881,13.5436,13.5746,13.5384,13.5591,77086.9257
2008-06-02 13:50:00,26.21,26.24,26.2,26.22,26980.423978091083,13.5591,13.5746,13.5539,13.5643,26980.424
2008-06-02 14:00:00,26.21,26.22,26.17,26.19,50917.94299624708,13.5591,13.5643,13.5384,13.5488,50917.943
2008-06-02 14:10:00,26.18,26.27,26.18,26.2,108225.98640835784,13.5436,13.5902,13.5436,13.5539,108225.9864
2008-06-02 14:20:00,26.2,26.21,26.18,26.19,56293.74175879906,13.5539,13.5591,13.5436,13.5488,56293.7418
2008-06-02 14:30:00,26.2,26.22,26.17,26.18,48889.339689623695,13.5539,13.5643,13.5384,13.5436,48889.3397
2008-06-02 14:40:00,26.18,26.19,26.13,26.15,38543.462825844406,13.5436,13.5488,13.5177,13.5281,38543.4628
2008-06-02 14:50:00,26.15,26.16,26.13,26.14,34587.6863779288,13.5281,13.5332,13.5177,13.5229,34587.6864
2008-06-02 15:00:00,26.14,26.17,26.13,26.16,63698.14382797444,13.5229,13.5384,13.5177,13.5332,63698.1438
2008-06-02 15:10:00,26.16,26.18,26.13,26.13,50512.22233492241,13.5332,13.5436,13.5177,13.5177,50512.2223
2008-06-02 15:20:00,26.14,26.25,26.13,26.22,92301.45045136425,13.5229,13.5798,13.5177,13.5643,92301.4505
2008-06-02 15:30:00,26.22,26.24,26.19,26.2,75768.33350238361,13.5643,13.5746,13.5488,13.5539,75768.3335
2008-06-02 15:40:00,26.19,26.23,26.16,26.22,203570.3418196572,13.5488,13.5695,13.5332,13.5643,203570.3418
2008-06-02 15:50:00,26.22,26.28,26.22,26.22,221624.9112486053,13.5643,13.5953,13.5643,13.5643,221624.9112
2008-06-03 09:30:00,26.26,26.33,26.06,26.06,88345.67400344863,13.585,13.6212,13.4815,13.4815,88345.674
2008-06-03 09:40:00,26.08,26.15,25.94,25.98,99604.42235520844,13.4919,13.5281,13.4194,13.4401,99604.4224
2008-06-03 09:50:00,25.98,26.02,25.91,25.95,68871.08225986408,13.4401,13.4608,13.4039,13.4246,68871.0823
2008-06-03 10:00:00,25.95,26.16,25.94,26.11,112688.9136829293,13.4246,13.5332,13.4194,13.5074,112688.9137
2008-06-03 10:10:00,26.11,26.15,26.01,26.05,93924.33309666294,13.5074,13.5281,13.4556,13.4763,93924.3331
2008-06-03 10:20:00,26.04,26.08,25.97,25.99,80839.84176894209,13.4712,13.4919,13.435,13.4453,80839.8418
2008-06-03 10:30:00,25.99,25.99,25.95,25.97,42397.809108428846,13.4453,13.4453,13.4246,13.435,42397.8091
2008-06-03 10:40:00,25.97,25.98,25.89,25.89,56598.032254792575,13.435,13.4401,13.3936,13.3936,56598.0323
2008-06-03 10:50:00,25.89,25.94,25.89,25.9,60350.948372045845,13.3936,13.4194,13.3936,13.3987,60350.9484
2008-06-03 11:00:00,25.9,25.95,25.89,25.92,51323.66365757176,13.3987,13.4246,13.3936,13.4091,51323.6637
2008-06-03 11:10:00,25.92,25.94,25.9,25.94,49802.21117760422,13.4091,13.4194,13.3987,13.4194,49802.2112
2008-06-03 11:20:00,25.94,26.01,25.92,26.0,64205.294654630285,13.4194,13.4556,13.4091,13.4505,64205.2947
2008-06-03 11:30:00,26.0,26.02,25.91,25.91,56496.602089461405,13.4505,13.4608,13.4039,13.4039,56496.6021
2008-06-03 11:40:00,25.91,25.94,25.89,25.94,49700.78101227305,13.4039,13.4194,13.3936,13.4194,49700.781
2008-06-03 11:50:00,25.94,25.99,25.91,25.99,42499.23927376002,13.4194,13.4453,13.4039,13.4453,42499.2393
2008-06-03 12:00:00,25.99,26.0,25.95,25.97,72218.27771579268,13.4453,13.4505,13.4246,13.435,72218.2777
2008-06-03 12:10:00,25.98,25.98,25.94,25.94,32863.37356729891,13.4401,13.4401,13.4194,13.4194,32863.3736
2008-06-03 12:20:00,25.95,25.96,25.93,25.95,38949.18348716908,13.4246,13.4298,13.4143,13.4246,38949.1835
2008-06-03 12:30:00,25.96,25.96,25.95,25.95,35399.12770057815,13.4298,13.4298,13.4246,13.4246,35399.1277
2008-06-03 12:40:00,25.95,25.96,25.88,25.89,95851.50623795515,13.4246,13.4298,13.3884,13.3936,95851.5062
2008-06-03 12:50:00,25.89,25.91,25.88,25.91,71001.11573181865,13.3936,13.4039,13.3884,13.4039,71001.1157
2008-06-03 13:00:00,25.9,25.91,25.9,25.9,27386.14463941576,13.3987,13.4039,13.3987,13.3987,27386.1446
2008-06-03 13:10:00,25.9,25.91,25.9,25.91,42397.809108428846,13.3987,13.4039,13.3987,13.4039,42397.8091
2008-06-03 13:20:00,25.9,25.93,25.88,25.88,64712.44548128614,13.3987,13.4143,13.3884,13.3884,64712.4455
2008-06-03 13:30:00,25.89,25.89,25.75,25.75,115123.23765087736,13.3936,13.3936,13.3211,13.3211,115123.2377
2008-06-03 13:40:00,25.76,25.78,25.66,25.67,68262.50126787707,13.3263,13.3367,13.2746,13.2798,68262.5013
2008-06-03 13:50:00,25.67,25.72,25.63,25.71,90982.85830205904,13.2798,13.3056,13.2591,13.3005,90982.8583
2008-06-03 14:00:00,25.72,25.74,25.67,25.71,66233.89796125368,13.3056,13.316,13.2798,13.3005,66233.898
2008-06-03 14:10:00,25.71,25.77,25.68,25.75,79825.54011563039,13.3005,13.3315,13.2849,13.3211,79825.5401
2008-06-03 14:20:00,25.75,25.76,25.63,25.65,175981.33684957906,13.3211,13.3263,13.2591,13.2694,175981.3368
2008-06-03 14:30:00,25.64,25.74,25.63,25.71,131453.49426919565,13.2642,13.316,13.2591,13.3005,131453.4943
2008-06-03 14:40:00,25.71,25.71,25.65,25.7,62988.132670656254,13.3005,13.3005,13.2694,13.2953,62988.1327
2008-06-03 14:50:00,25.7,25.74,25.69,25.74,59133.78638807181,13.2953,13.316,13.2901,13.316,59133.7864
2008-06-03 15:00:00,25.73,25.94,25.69,25.94,198498.8335530987,13.3108,13.4194,13.2901,13.4194,198498.8336
2008-06-03 15:10:00,25.94,25.95,25.88,25.91,208337.5595902221,13.4194,13.4246,13.3884,13.4039,208337.5596
2008-06-03 15:20:00,25.91,25.92,25.87,25.91,125570.54467998784,13.4039,13.4091,13.3832,13.4039,125570.5447
2008-06-03 15:30:00,25.91,26.02,25.87,25.96,187037.22487067647,13.4039,13.4608,13.3832,13.4298,187037.2249
2008-06-03 15:40:00,25.95,26.06,25.91,26.01,442235.520843899,13.4246,13.4815,13.4039,13.4556,442235.5208
2008-06-03 15:50:00,26.01,26.12,25.99,26.03,637590.0192717314,13.4556,13.5126,13.4453,13.466,637590.0193
2008-06-04 09:30:00,25.97,26.17,25.87,26.15,74449.74135307841,13.435,13.5384,13.3832,13.5281,74449.7414
2008-06-04 09:40:00,26.15,26.17,25.94,25.98,76478.34465970179,13.5281,13.5384,13.4194,13.4401,76478.3447
2008-06-04 09:50:00,25.98,26.09,25.98,26.03,68363.93143320824,13.4401,13.497,13.4401,13.466,68363.9314
2008-06-04 10:00:00,26.03,26.08,26.0,26.03,83578.45623288366,13.466,13.4919,13.4505,13.466,83578.4562
2008-06-04 10:10:00,26.03,26.11,26.02,26.08,65625.31696926666,13.466,13.5074,13.4608,13.4919,65625.317
2008-06-04 10:20:00,26.08,26.23,26.06,26.23,102241.60665381885,13.4919,13.5695,13.4815,13.5695,102241.6067
2008-06-04 10:30:00,26.22,26.32,26.22,26.28,164215.4376711634,13.5643,13.616,13.5643,13.5953,164215.4377
2008-06-04 10:40:00,26.29,26.39,26.26,26.35,126787.70666396186,13.6005,13.6522,13.585,13.6315,126787.7067
2008-06-04 10:50:00,26.35,26.42,26.33,26.41,57105.18308144842,13.6315,13.6678,13.6212,13.6626,57105.1831
2008-06-04 11:00:00,26.42,26.43,26.37,26.41,61669.54052135105,13.6678,13.6729,13.6419,13.6626,61669.5405
2008-06-04 11:10:00,26.42,26.43,26.39,26.41,34587.6863779288,13.6678,13.6729,13.6522,13.6626,34587.6864
2008-06-04 11:20:00,26.42,26.56,26.41,26.56,88345.67400344863,13.6678,13.7402,13.6626,13.7402,88345.674
2008-06-04 11:30:00,26.55,26.56,26.46,26.47,122324.7793893904,13.735,13.7402,13.6884,13.6936,122324.7794
2008-06-04 11:40:00,26.47,26.54,26.46,26.51,195253.06826250127,13.6936,13.7298,13.6884,13.7143,195253.0683
2008-06-04 11:50:00,26.5,26.53,26.25,26.52,59032.35622274064,13.7091,13.7247,13.5798,13.7195,59032.3562
2008-06-04 12:00:00,26.52,26.55,26.48,26.54,68262.50126787707,13.7195,13.735,13.6988,13.7298,68262.5013
2008-06-04 12:10:00,26.53,26.59,26.53,26.59,45440.71406836393,13.7247,13.7557,13.7247,13.7557,45440.7141
2008-06-04 12:20:00,26.6,26.6,26.58,26.59,69986.81407850694,13.7609,13.7609,13.7505,13.7557,69986.8141
2008-06-04 12:30:00,26.59,26.62,26.47,26.53,96764.37772593569,13.7557,13.7712,13.6936,13.7247,96764.3777
2008-06-04 12:40:00,26.53,26.56,26.44,26.48,136119.28187442946,13.7247,13.7402,13.6781,13.6988,136119.2819
2008-06-04 12:50:00,26.48,26.48,26.41,26.41,76681.20499036413,13.6988,13.6988,13.6626,13.6626,76681.205
2008-06-04 13:00:00,26.41,26.42,26.35,26.37,86012.78020083172,13.6626,13.6678,13.6315,13.6419,86012.7802
2008-06-04 13:10:00,26.37,26.45,26.36,26.44,47266.45704432498,13.6419,13.6833,13.6367,13.6781,47266.457
2008-06-04 13:20:00,26.45,26.49,26.43,26.49,44832.13307637692,13.6833,13.704,13.6729,13.704,44832.1331
2008-06-04 13:30:00,26.48,26.48,26.39,26.4,61466.68019068871,13.6988,13.6988,13.6522,13.6574,61466.6802
2008-06-04 13:40:00,26.4,26.44,26.38,26.41,47672.17770564966,13.6574,13.6781,13.6471,13.6626,47672.1777
2008-06-04 13:50:00,26.4,26.48,26.4,26.48,39963.48514048078,13.6574,13.6988,13.6574,13.6988,39963.4851
2008-06-04 14:00:00,26.48,26.6,26.47,26.57,192615.88396389087,13.6988,13.7609,13.6936,13.7454,192615.884
2008-06-04 14:10:00,26.57,26.58,26.43,26.46,146262.2984075464,13.7454,13.7505,13.6729,13.6884,146262.2984
2008-06-04 14:20:00,26.46,26.5,26.43,26.45,149913.7843594685,13.6884,13.7091,13.6729,13.6833,149913.7844
2008-06-04 14:30:00,26.44,26.44,26.38,26.43,118774.72360279948,13.6781,13.6781,13.6471,13.6729,118774.7236
2008-06-04 14:40:00,26.42,26.45,26.33,26.35,134496.39922913074,13.6678,13.6833,13.6212,13.6315,134496.3992
2008-06-04 14:50:00,26.35,26.37,26.27,26.29,150725.22568211786,13.6315,13.6419,13.5902,13.6005,150725.2257
2008-06-04 15:00:00,26.29,26.38,26.27,26.36,137336.44385840348,13.6005,13.6471,13.5902,13.6367,137336.4439
2008-06-04 15:10:00,26.36,26.41,26.31,26.38,126686.27649863069,13.6367,13.6626,13.6108,13.6471,126686.2765
2008-06-04 15:20:00,26.39,26.45,26.35,26.4,149102.34303681916,13.6522,13.6833,13.6315,13.6574,149102.343
2008-06-04 15:30:00,26.39,26.4,26.25,26.26,181864.2864387869,13.6522,13.6574,13.5798,13.585,181864.2864
2008-06-04 15:40:00,26.25,26.34,26.21,26.33,218480.5761233391,13.5798,13.6264,13.5591,13.6212,218480.5761
2008-06-04 15:50:00,26.33,26.39,26.26,26.28,247489.60340805355,13.6212,13.6522,13.585,13.5953,247489.6034
2008-06-05 09:30:00,26.4,26.45,26.11,26.22,61365.25002535754,13.6574,13.6833,13.5074,13.5643,61365.25
2008-06-05 09:40:00,26.22,26.26,26.18,26.22,69479.6632518511,13.5643,13.585,13.5436,13.5643,69479.6633
2008-06-05 09:50:00,26.22,26.31,26.22,26.28,83477.02606755249,13.5643,13.6108,13.5643,13.5953,83477.0261
2008-06-05 10:00:00,26.27,26.42,26.2,26.39,102343.03681915002,13.5902,13.6678,13.5539,13.6522,102343.0368
2008-06-05 10:10:00,26.39,26.44,26.34,26.44,66335.32812658485,13.6522,13.6781,13.6264,13.6781,66335.3281
2008-06-05 10:20:00,26.44,26.44,26.33,26.34,55888.02109747439,13.6781,13.6781,13.6212,13.6264,55888.0211
2008-06-05 10:30:00,26.33,26.34,26.3,26.31,50410.79216959124,13.6212,13.6264,13.6057,13.6108,50410.7922
2008-06-05 10:40:00,26.31,26.44,26.29,26.42,88142.81367278629,13.6108,13.6781,13.6005,13.6678,88142.8137
2008-06-05 10:50:00,26.42,26.43,26.32,26.32,89867.12648341617,13.6678,13.6729,13.616,13.616,89867.1265
2008-06-05 11:00:00,26.32,26.43,26.31,26.36,115934.67897352672,13.616,13.6729,13.6108,13.6367,115934.679
2008-06-05 11:10:00,26.36,26.44,26.36,26.41,63799.57399330561,13.6367,13.6781,13.6367,13.6626,63799.574
2008-06-05 11:20:00,26.41,26.41,26.34,26.35,34283.395881935285,13.6626,13.6626,13.6264,13.6315,34283.3959
2008-06-05 11:30:00,26.35,26.35,26.26,26.29,31747.64174865605,13.6315,13.6315,13.585,13.6005,31747.6417
2008-06-05 11:40:00,26.29,26.3,26.22,26.22,91185.71863272136,13.6005,13.6057,13.5643,13.5643,91185.7186
2008-06-05 11:50:00,26.22,26.22,26.15,26.18,50512.22233492241,13.5643,13.5643,13.5281,13.5436,50512.2223
2008-06-05 12:00:00,26.18,26.23,26.16,26.16,41282.07728978599,13.5436,13.5695,13.5332,13.5332,41282.0773
2008-06-05 12:10:00,26.16,26.18,26.16,26.17,34891.97687392231,13.5332,13.5436,13.5332,13.5384,34891.9769
2008-06-05 12:20:00,26.17,26.21,26.16,26.19,66436.75829191602,13.5384,13.5591,13.5332,13.5488,66436.7583
2008-06-05 12:30:00,26.19,26.25,26.19,26.24,52033.67481488995,13.5488,13.5798,13.5488,13.5746,52033.6748
2008-06-05 12:40:00,26.24,26.26,26.24,26.25,31037.630591337864,13.5746,13.585,13.5746,13.5798,31037.6306
2008-06-05 12:50:00,26.25,26.36,26.25,26.34,69783.95374784461,13.5798,13.6367,13.5798,13.6264,69783.9537
2008-06-05 13:00:00,26.34,26.39,26.3,26.38,73841.16036109139,13.6264,13.6522,13.6057,13.6471,73841.1604
2008-06-05 13:10:00,26.38,26.41,26.35,26.4,40166.34547114312,13.6471,13.6626,13.6315,13.6574,40166.3455
2008-06-05 13:20:00,26.4,26.43,26.33,26.43,76985.49548635764,13.6574,13.6729,13.6212,13.6729,76985.4955
2008-06-05 13:30:00,26.43,26.49,26.42,26.47,99604.42235520844,13.6729,13.704,13.6678,13.6936,99604.4224
2008-06-05 13:40:00,26.46,26.54,26.46,26.48,70392.53473983162,13.6884,13.7298,13.6884,13.6988,70392.5347
2008-06-05 13:50:00,26.49,26.53,26.47,26.5,78608.37813165635,13.704,13.7247,13.6936,13.7091,78608.3781
2008-06-05 14:00:00,26.5,26.5,26.42,26.45,90577.13764073436,13.7091,13.7091,13.6678,13.6833,90577.1376
2008-06-05 14:10:00,26.46,26.47,26.44,26.47,67045.33928390303,13.6884,13.6936,13.6781,13.6936,67045.3393
2008-06-05 14:20:00,26.47,26.48,26.32,26.35,133076.37691449438,13.6936,13.6988,13.616,13.6315,133076.3769
2008-06-05 14:30:00,26.34,26.43,26.31,26.43,74754.03184907191,13.6264,13.6729,13.6108,13.6729,74754.0318
2008-06-05 14:40:00,26.43,26.49,26.41,26.48,61263.81986002637,13.6729,13.704,13.6626,13.6988,61263.8199
2008-06-05 14:50:00,26.47,26.56,26.47,26.56,68769.65209453291,13.6936,13.7402,13.6936,13.7402,68769.6521
2008-06-05 15:00:00,26.55,26.63,26.5,26.62,101024.44466984482,13.735,13.7764,13.7091,13.7712,101024.4447
2008-06-05 15:10:00,26.61,26.62,26.58,26.61,65726.74713459783,13.766,13.7712,13.7505,13.766,65726.7471
2008-06-05 15:20:00,26.62,26.65,26.61,26.64,71711.12688913682,13.7712,13.7867,13.766,13.7816,71711.1269
2008-06-05 15:30:00,26.63,26.66,26.57,26.57,216756.2633127092,13.7764,13.7919,13.7454,13.7454,216756.2633
2008-06-05 15:40:00,26.57,26.63,26.5,26.56,218379.14595800792,13.7454,13.7764,13.7091,13.7402,218379.146
2008-06-05 15:50:00,26.55,26.7,26.55,26.65,403590.6278527234,13.735,13.8126,13.735,13.7867,403590.6279
2008-06-06 09:30:00,26.3,26.47,26.12,26.15,89055.6851607668,13.6057,13.6936,13.5126,13.5281,89055.6852
2008-06-06 09:40:00,26.16,26.23,26.02,26.03,122629.06988538391,13.5332,13.5695,13.4608,13.466,122629.0699
2008-06-06 09:50:00,26.03,26.04,25.88,25.88,96257.22689927983,13.466,13.4712,13.3884,13.3884,96257.2269
2008-06-06 10:00:00,25.88,25.88,25.64,25.71,220103.4587686378,13.3884,13.3884,13.2642,13.3005,220103.4588
2008-06-06 10:10:00,25.72,25.82,25.7,25.79,114210.36616289684,13.3056,13.3574,13.2953,13.3418,114210.3662
2008-06-06 10:20:00,25.79,25.8,25.69,25.69,110153.15954965008,13.3418,13.347,13.2901,13.2901,110153.1595
2008-06-06 10:30:00,25.69,25.8,25.68,25.74,157318.18642864388,13.2901,13.347,13.2849,13.316,157318.1864
2008-06-06 10:40:00,25.74,25.76,25.68,25.76,176894.2083375596,13.316,13.3263,13.2849,13.3263,176894.2083
2008-06-06 10:50:00,25.75,25.8,25.69,25.78,146972.30956486458,13.3211,13.347,13.2901,13.3367,146972.3096
2008-06-06 11:00:00,25.78,25.81,25.65,25.72,216756.2633127092,13.3367,13.3522,13.2694,13.3056,216756.2633
2008-06-06 11:10:00,25.72,25.75,25.7,25.73,195861.6492544883,13.3056,13.3211,13.2953,13.3108,195861.6493
2008-06-06 11:20:00,25.73,25.74,25.7,25.73,109037.4277310072,13.3108,13.316,13.2953,13.3108,109037.4277
2008-06-06 11:30:00,25.73,25.75,25.71,25.72,144943.7062582412,13.3108,13.3211,13.3005,13.3056,144943.7063
2008-06-06 11:40:00,25.72,25.74,25.67,25.71,140582.2091490009,13.3056,13.316,13.2798,13.3005,140582.2091
2008-06-06 11:50:00,25.7,25.71,25.67,25.7,52642.255806876965,13.2953,13.3005,13.2798,13.2953,52642.2558
2008-06-06 12:00:00,25.69,25.69,25.63,25.63,155086.72279135816,13.2901,13.2901,13.2591,13.2591,155086.7228
2008-06-06 12:10:00,25.64,25.7,25.63,25.66,147073.73973019575,13.2642,13.2953,13.2591,13.2746,147073.7397
2008-06-06 12:20:00,25.66,25.67,25.63,25.64,153768.13064205294,13.2746,13.2798,13.2591,13.2642,153768.1306
2008-06-06 12:30:00,25.64,25.7,25.63,25.7,54569.42894816919,13.2642,13.2953,13.2591,13.2953,54569.4289
2008-06-06 12:40:00,25.7,25.7,25.66,25.68,60858.0991987017,13.2953,13.2953,13.2746,13.2849,60858.0992
2008-06-06 12:50:00,25.69,25.69,25.64,25.68,83477.02606755249,13.2901,13.2901,13.2642,13.2849,83477.0261
2008-06-06 13:00:00,25.67,25.71,25.63,25.64,166446.90130844913,13.2798,13.3005,13.2591,13.2642,166446.9013
2008-06-06 13:10:00,25.63,25.65,25.63,25.63,63190.9930013186,13.2591,13.2694,13.2591,13.2591,63190.993
2008-06-06 13:20:00,25.63,25.73,25.61,25.67,149812.35419413733,13.2591,13.3108,13.2487,13.2798,149812.3542
2008-06-06 13:30:00,25.67,25.69,25.61,25.63,103965.91946444871,13.2798,13.2901,13.2487,13.2591,103965.9195
2008-06-06 13:40:00,25.63,25.63,25.55,25.56,125570.54467998784,13.2591,13.2591,13.2177,13.2229,125570.5447
2008-06-06 13:50:00,25.56,25.57,25.53,25.56,150116.64469013084,13.2229,13.228,13.2073,13.2229,150116.6447
2008-06-06 14:00:00,25.55,25.55,25.52,25.53,280555.8373060148,13.2177,13.2177,13.2022,13.2073,280555.8373
2008-06-06 14:10:00,25.53,25.54,25.4,25.48,332792.3724515671,13.2073,13.2125,13.1401,13.1815,332792.3725
2008-06-06 14:20:00,25.48,25.52,25.45,25.49,102545.89714981236,13.1815,13.2022,13.1659,13.1866,102545.8971
2008-06-06 14:30:00,25.49,25.54,25.44,25.45,60553.808702708186,13.1866,13.2125,13.1608,13.1659,60553.8087
2008-06-06 14:40:00,25.45,25.52,25.44,25.51,108631.70706968252,13.1659,13.2022,13.1608,13.197,108631.7071
2008-06-06 14:50:00,25.51,25.53,25.47,25.47,91692.86945937722,13.197,13.2073,13.1763,13.1763,91692.8695
2008-06-06 15:00:00,25.48,25.56,25.47,25.56,123136.22071203977,13.1815,13.2229,13.1763,13.2229,123136.2207
2008-06-06 15:10:00,25.56,25.66,25.55,25.65,173039.86205497515,13.2229,13.2746,13.2177,13.2694,173039.8621
2008-06-06 15:20:00,25.65,25.65,25.41,25.45,167866.92362308552,13.2694,13.2694,13.1453,13.1659,167866.9236
2008-06-06 15:30:00,25.45,25.49,25.39,25.43,190282.990161274,13.1659,13.1866,13.1349,13.1556,190282.9902
2008-06-06 15:40:00,25.43,25.44,25.34,25.38,288670.2505325084,13.1556,13.1608,13.109,13.1297,288670.2505
2008-06-06 15:50:00,25.37,25.39,25.3,25.3,382898.8741251648,13.1246,13.1349,13.0883,13.0883,382898.8741
2008-06-09 09:30:00,25.29,25.44,25.11,25.12,152550.9686580789,13.0832,13.1608,12.9901,12.9952,152550.9687
2008-06-09 09:40:00,25.13,25.14,24.89,24.92,116238.96946952023,13.0004,13.0056,12.8762,12.8918,116238.9695
2008-06-09 09:50:00,24.92,25.13,24.91,25.13,99604.42235520844,12.8918,13.0004,12.8866,13.0004,99604.4224
2008-06-09 10:00:00,25.13,25.18,25.05,25.16,169692.66659904656,13.0004,13.0263,12.959,13.0159,169692.6666
2008-06-09 10:10:00,25.16,25.22,25.13,25.2,112283.19302160465,13.0159,13.047,13.0004,13.0366,112283.193
2008-06-09 10:20:00,25.21,25.23,25.08,25.1,85708.48970483823,13.0418,13.0521,12.9745,12.9849,85708.4897
2008-06-09 10:30:00,25.09,25.09,24.95,24.95,136220.71203976063,12.9797,12.9797,12.9073,12.9073,136220.712
2008-06-09 10:40:00,24.96,24.97,24.86,24.87,245258.13977076783,12.9125,12.9176,12.8607,12.8659,245258.1398
2008-06-09 10:50:00,24.86,24.87,24.82,24.84,97575.81904858504,12.8607,12.8659,12.84,12.8504,97575.819
2008-06-09 11:00:00,24.83,24.88,24.8,24.82,115326.09798153971,12.8452,12.8711,12.8297,12.84,115326.098
2008-06-09 11:10:00,24.82,24.84,24.78,24.81,55178.00994015621,12.84,12.8504,12.8193,12.8349,55178.0099
2008-06-09 11:20:00,24.8,24.81,24.76,24.78,93721.4727660006,12.8297,12.8349,12.809,12.8193,93721.4728
2008-06-09 11:30:00,24.77,24.85,24.77,24.85,72623.99837711736,12.8142,12.8556,12.8142,12.8556,72623.9984
2008-06-09 11:40:00,24.84,24.85,24.83,24.84,44933.563241708085,12.8504,12.8556,12.8452,12.8504,44933.5632
2008-06-09 11:50:00,24.84,24.86,24.79,24.79,50917.94299624708,12.8504,12.8607,12.8245,12.8245,50917.943
2008-06-09 12:00:00,24.79,24.8,24.71,24.71,63698.14382797444,12.8245,12.8297,12.7831,12.7831,63698.1438
2008-06-09 12:10:00,24.71,24.76,24.69,24.75,92301.45045136425,12.7831,12.809,12.7728,12.8038,92301.4505
2008-06-09 12:20:00,24.74,24.8,24.73,24.78,46049.29506035095,12.7986,12.8297,12.7935,12.8193,46049.2951
2008-06-09 12:30:00,24.78,24.79,24.75,24.76,49903.64134293539,12.8193,12.8245,12.8038,12.809,49903.6413
2008-06-09 12:40:00,24.76,24.79,24.75,24.77,51627.95415356527,12.809,12.8245,12.8038,12.8142,51627.9542
2008-06-09 12:50:00,24.77,24.79,24.76,24.77,41079.216959123645,12.8142,12.8245,12.809,12.8142,41079.217
2008-06-09 13:00:00,24.76,24.77,24.67,24.68,59742.36738005883,12.809,12.8142,12.7624,12.7676,59742.3674
2008-06-09 13:10:00,24.68,24.69,24.65,24.67,100010.14301653313,12.7676,12.7728,12.7521,12.7624,100010.143
2008-06-09 13:20:00,24.67,24.7,24.63,24.7,108327.416573689,12.7624,12.778,12.7417,12.778,108327.4166
2008-06-09 13:30:00,24.7,24.7,24.67,24.7,53047.97646820165,12.778,12.778,12.7624,12.778,53047.9765
2008-06-09 13:40:00,24.7,24.72,24.64,24.64,83071.30540622781,12.778,12.7883,12.7469,12.7469,83071.3054
2008-06-09 13:50:00,24.64,24.65,24.55,24.63,92910.03144335124,12.7469,12.7521,12.7004,12.7417,92910.0314
2008-06-09 14:00:00,24.62,24.62,24.51,24.52,122020.48889339688,12.7366,12.7366,12.6797,12.6848,122020.4889
2008-06-09 14:10:00,24.52,24.54,24.45,24.46,130946.34344253982,12.6848,12.6952,12.6486,12.6538,130946.3434
2008-06-09 14:20:00,24.46,24.6,24.45,24.59,77086.92565168881,12.6538,12.7262,12.6486,12.721,77086.9257
2008-06-09 14:30:00,24.59,24.71,24.58,24.69,133786.38807181254,12.721,12.7831,12.7159,12.7728,133786.3881
2008-06-09 14:40:00,24.69,24.7,24.62,24.62,114616.08682422152,12.7728,12.778,12.7366,12.7366,114616.0868
2008-06-09 14:50:00,24.62,24.63,24.48,24.49,119890.45542144234,12.7366,12.7417,12.6641,12.6693,119890.4554
2008-06-09 15:00:00,24.5,24.57,24.49,24.51,148696.62237549448,12.6745,12.7107,12.6693,12.6797,148696.6224
2008-06-09 15:10:00,24.5,24.59,24.5,24.58,171112.68891368294,12.6745,12.721,12.6745,12.7159,171112.6889
2008-06-09 15:20:00,24.59,24.66,24.56,24.58,149102.34303681916,12.721,12.7573,12.7055,12.7159,149102.343
2008-06-09 15:30:00,24.59,24.72,24.58,24.69,233390.810427021,12.721,12.7883,12.7159,12.7728,233390.8104
2008-06-09 15:40:00,24.69,24.79,24.68,24.78,212090.47570747545,12.7728,12.8245,12.7676,12.8193,212090.4757
2008-06-09 15:50:00,24.78,24.79,24.73,24.77,406633.53281265846,12.8193,12.8245,12.7935,12.8142,406633.5328
2008-06-10 09:30:00,24.62,24.62,24.14,24.19,288771.68069783953,12.7366,12.7366,12.4882,12.5141,288771.6807
2008-06-10 09:40:00,24.18,24.24,24.06,24.13,232072.2182777158,12.5089,12.54,12.4469,12.4831,232072.2183
2008-06-10 09:50:00,24.13,24.19,24.11,24.19,146363.72857287756,12.4831,12.5141,12.4727,12.5141,146363.7286
2008-06-10 10:00:00,24.18,24.3,24.16,24.3,166244.0409777868,12.5089,12.571,12.4986,12.571,166244.041
2008-06-10 10:10:00,24.31,24.35,24.26,24.33,161273.9628765595,12.5762,12.5969,12.5503,12.5865,161273.9629
2008-06-10 10:20:00,24.33,24.34,24.25,24.25,99604.42235520844,12.5865,12.5917,12.5452,12.5452,99604.4224
2008-06-10 10:30:00,24.25,24.28,24.23,24.27,96358.65706461102,12.5452,12.5607,12.5348,12.5555,96358.6571
2008-06-10 10:40:00,24.28,24.37,24.2,24.36,136423.57237042295,12.5607,12.6072,12.5193,12.6021,136423.5724
2008-06-10 10:50:00,24.35,24.36,24.29,24.31,95851.50623795515,12.5969,12.6021,12.5658,12.5762,95851.5062
2008-06-10 11:00:00,24.31,24.36,24.25,24.29,153159.54965006592,12.5762,12.6021,12.5452,12.5658,153159.5497
2008-06-10 11:10:00,24.3,24.4,24.29,24.4,99502.99218987727,12.571,12.6228,12.5658,12.6228,99502.9922
2008-06-10 11:20:00,24.4,24.41,24.37,24.41,111268.89136829293,12.6228,12.6279,12.6072,12.6279,111268.8914
2008-06-10 11:30:00,24.41,24.47,24.38,24.42,171721.2699056699,12.6279,12.659,12.6124,12.6331,171721.2699
2008-06-10 11:40:00,24.42,24.57,24.42,24.54,104371.6401257734,12.6331,12.7107,12.6331,12.6952,104371.6401
2008-06-10 11:50:00,24.54,24.56,24.43,24.46,83375.59590222132,12.6952,12.7055,12.6383,12.6538,83375.5959
2008-06-10 12:00:00,24.45,24.48,24.4,24.4,65219.59630794198,12.6486,12.6641,12.6228,12.6228,65219.5963
2008-06-10 12:10:00,24.4,24.51,24.4,24.45,101734.455827163,12.6228,12.6797,12.6228,12.6486,101734.4558
2008-06-10 12:20:00,24.46,24.58,24.45,24.58,81144.13226493559,12.6538,12.7159,12.6486,12.7159,81144.1323
2008-06-10 12:30:00,24.57,24.65,24.54,24.61,114818.94715488386,12.7107,12.7521,12.6952,12.7314,114818.9472
2008-06-10 12:40:00,24.61,24.69,24.61,24.69,83172.73557155898,12.7314,12.7728,12.7314,12.7728,83172.7356
2008-06-10 12:50:00,24.69,24.7,24.65,24.66,72725.42854244853,12.7728,12.778,12.7521,12.7573,72725.4285
2008-06-10 13:00:00,24.67,24.7,24.6,24.65,117760.42194948778,12.7624,12.778,12.7262,12.7521,117760.4219
2008-06-10 13:10:00,24.65,24.78,24.65,24.69,77289.78598235115,12.7521,12.8193,12.7521,12.7728,77289.786
2008-06-10 13:20:00,24.69,24.71,24.64,24.65,58930.92605740947,12.7728,12.7831,12.7469,12.7521,58930.9261
2008-06-10 13:30:00,24.66,24.66,24.51,24.55,100517.29384318896,12.7573,12.7573,12.6797,12.7004,100517.2938
2008-06-10 13:40:00,24.55,24.56,24.51,24.52,45034.993407039256,12.7004,12.7055,12.6797,12.6848,45034.9934
2008-06-10 13:50:00,24.51,24.55,24.43,24.45,76579.77482503296,12.6797,12.7004,12.6383,12.6486,76579.7748
2008-06-10 14:00:00,24.45,24.52,24.41,24.43,128917.74013591642,12.6486,12.6848,12.6279,12.6383,128917.7401
2008-06-10 14:10:00,24.43,24.46,24.4,24.4,76376.91449437062,12.6383,12.6538,12.6228,12.6228,76376.9145
2008-06-10 14:20:00,24.41,24.5,24.41,24.48,65523.88680393549,12.6279,12.6745,12.6279,12.6641,65523.8868
2008-06-10 14:30:00,24.47,24.48,24.37,24.38,53555.12729485749,12.659,12.6641,12.6072,12.6124,53555.1273
2008-06-10 14:40:00,24.39,24.43,24.38,24.38,62075.26118267573,12.6176,12.6383,12.6124,12.6124,62075.2612
2008-06-10 14:50:00,24.38,24.41,24.33,24.4,112688.9136829293,12.6124,12.6279,12.5865,12.6228,112688.9137
2008-06-10 15:00:00,24.4,24.44,24.38,24.4,103255.90830713054,12.6228,12.6434,12.6124,12.6228,103255.9083
2008-06-10 15:10:00,24.4,24.41,24.31,24.32,88345.67400344863,12.6228,12.6279,12.5762,12.5814,88345.674
2008-06-10 15:20:00,24.32,24.4,24.31,24.37,87128.5120194746,12.5814,12.6228,12.5762,12.6072,87128.512
2008-06-10 15:30:00,24.37,24.42,24.35,24.38,97981.53970990972,12.6072,12.6331,12.5969,12.6124,97981.5397
2008-06-10 15:40:00,24.37,24.45,24.32,24.44,200020.28603306625,12.6072,12.6486,12.5814,12.6434,200020.286
2008-06-10 15:50:00,24.44,24.46,24.4,24.4,208641.85008621565,12.6434,12.6538,12.6228,12.6228,208641.8501
2008-06-11 09:30:00,24.28,24.29,24.13,24.24,110457.45004564358,12.5607,12.5658,12.4831,12.54,110457.45
2008-06-11 09:40:00,24.25,24.28,24.23,24.27,113196.06450958517,12.5452,12.5607,12.5348,12.5555,113196.0645
2008-06-11 09:50:00,24.27,24.28,24.17,24.17,79419.8194543057,12.5555,12.5607,12.5038,12.5038,79419.8195
2008-06-11 10:00:00,24.17,24.2,24.16,24.17,100213.00334719544,12.5038,12.5193,12.4986,12.5038,100213.0033
2008-06-11 10:10:00,24.18,24.19,24.11,24.16,129729.18145856578,12.5089,12.5141,12.4727,12.4986,129729.1815
2008-06-11 10:20:00,24.15,24.23,24.14,24.18,119789.02525611116,12.4934,12.5348,12.4882,12.5089,119789.0253
2008-06-11 10:30:00,24.18,24.3,24.17,24.24,150319.50502079318,12.5089,12.571,12.5038,12.54,150319.505
2008-06-11 10:40:00,24.24,24.29,24.16,24.29,72522.56821178619,12.54,12.5658,12.4986,12.5658,72522.5682
2008-06-11 10:50:00,24.29,24.43,24.27,24.42,99604.42235520844,12.5658,12.6383,12.5555,12.6331,99604.4224
2008-06-11 11:00:00,24.42,24.43,24.32,24.33,85201.33887818237,12.6331,12.6383,12.5814,12.5865,85201.3389
2008-06-11 11:10:00,24.33,24.45,24.33,24.4,53047.97646820165,12.5865,12.6486,12.5865,12.6228,53047.9765
2008-06-11 11:20:00,24.41,24.41,24.23,24.28,69682.52358251344,12.6279,12.6279,12.5348,12.5607,69682.5236
2008-06-11 11:30:00,24.28,24.39,24.25,24.35,59438.07688406532,12.5607,12.6176,12.5452,12.5969,59438.0769
2008-06-11 11:40:00,24.34,24.38,24.31,24.33,47063.59671366264,12.5917,12.6124,12.5762,12.5865,47063.5967
2008-06-11 11:50:00,24.34,24.41,24.31,24.39,52135.10498022112,12.5917,12.6279,12.5762,12.6176,52135.105
2008-06-11 12:00:00,24.39,24.39,24.34,24.38,42296.37894309768,12.6176,12.6176,12.5917,12.6124,42296.3789
2008-06-11 12:10:00,24.37,24.41,24.33,24.4,59133.78638807181,12.6072,12.6279,12.5865,12.6228,59133.7864
2008-06-11 12:20:00,24.4,24.44,24.39,24.41,44020.69175372756,12.6228,12.6434,12.6176,12.6279,44020.6918
2008-06-11 12:30:00,24.41,24.45,24.39,24.4,55076.57977482503,12.6279,12.6486,12.6176,12.6228,55076.5798
2008-06-11 12:40:00,24.41,24.46,24.32,24.39,63292.423166649765,12.6279,12.6538,12.5814,12.6176,63292.4232
2008-06-11 12:50:00,24.39,24.41,24.35,24.4,43716.40125773405,12.6176,12.6279,12.5969,12.6228,43716.4013
2008-06-11 13:00:00,24.4,24.47,24.39,24.46,86722.79135814992,12.6228,12.659,12.6176,12.6538,86722.7914
2008-06-11 13:10:00,24.45,24.5,24.45,24.48,38644.89299117558,12.6486,12.6745,12.6486,12.6641,38644.893
2008-06-11 13:20:00,24.47,24.48,24.42,24.45,26980.423978091083,12.659,12.6641,12.6331,12.6486,26980.424
2008-06-11 13:30:00,24.45,24.5,24.41,24.45,46556.4458870068,12.6486,12.6745,12.6279,12.6486,46556.4459
2008-06-11 13:40:00,24.46,24.53,24.45,24.46,57815.194238766606,12.6538,12.69,12.6486,12.6538,57815.1942
2008-06-11 13:50:00,24.46,24.53,24.42,24.53,104371.6401257734,12.6538,12.69,12.6331,12.69,104371.6401
2008-06-11 14:00:00,24.53,24.58,24.45,24.56,158535.34841261792,12.69,12.7159,12.6486,12.7055,158535.3484
2008-06-11 14:10:00,24.55,24.57,24.51,24.54,75768.33350238361,12.7004,12.7107,12.6797,12.6952,75768.3335
2008-06-11 14:20:00,24.53,24.66,24.52,24.58,170504.10792169592,12.69,12.7573,12.6848,12.7159,170504.1079
2008-06-11 14:30:00,24.59,24.62,24.52,24.54,69682.52358251344,12.721,12.7366,12.6848,12.6952,69682.5236
2008-06-11 14:40:00,24.54,24.57,24.5,24.52,39456.33431382493,12.6952,12.7107,12.6745,12.6848,39456.3343
2008-06-11 14:50:00,24.51,24.57,24.49,24.51,135409.27071711127,12.6797,12.7107,12.6693,12.6797,135409.2707
2008-06-11 15:00:00,24.51,24.53,24.47,24.48,34486.256212597626,12.6797,12.69,12.659,12.6641,34486.2562
2008-06-11 15:10:00,24.47,24.5,24.36,24.36,62785.27233999391,12.659,12.6745,12.6021,12.6021,62785.2723
2008-06-11 15:20:00,24.36,24.41,24.31,24.41,107110.25458971498,12.6021,12.6279,12.5762,12.6279,107110.2546
2008-06-11 15:30:00,24.4,24.44,24.38,24.38,169185.5157723907,12.6228,12.6434,12.6124,12.6124,169185.5158
2008-06-11 15:40:00,24.39,24.4,24.3,24.31,149406.63353281264,12.6176,12.6228,12.571,12.5762,149406.6335
2008-06-11 15:50:00,24.3,24.35,24.29,24.32,373668.7290800284,12.571,12.5969,12.5658,12.5814,373668.7291
2008-06-12 09:30:00,24.59,24.77,24.58,24.75,105385.9417790851,12.721,12.8142,12.7159,12.8038,105385.9418
2008-06-12 09:40:00,24.75,24.89,24.74,24.74,122933.36038137742,12.8038,12.8762,12.7986,12.7986,122933.3604
2008-06-12 09:50:00,24.75,24.86,24.73,24.84,77188.35581701998,12.8038,12.8607,12.7935,12.8504,77188.3558
2008-06-12 10:00:00,24.85,24.95,24.82,24.86,91084.2884673902,12.8556,12.9073,12.84,12.8607,91084.2885
2008-06-12 10:10:00,24.86,24.86,24.8,24.81,69885.38391317578,12.8607,12.8607,12.8297,12.8349,69885.3839
2008-06-12 10:20:00,24.82,24.82,24.75,24.8,63190.9930013186,12.84,12.84,12.8038,12.8297,63190.993
2008-06-12 10:30:00,24.81,24.89,24.77,24.88,209757.5819048585,12.8349,12.8762,12.8142,12.8711,209757.5819
2008-06-12 10:40:00,24.88,24.91,24.8,24.82,75971.19383304595,12.8711,12.8866,12.8297,12.84,75971.1938
2008-06-12 10:50:00,24.82,24.87,24.77,24.87,57003.75291611726,12.84,12.8659,12.8142,12.8659,57003.7529
2008-06-12 11:00:00,24.87,24.94,24.86,24.87,60858.0991987017,12.8659,12.9021,12.8607,12.8659,60858.0992
2008-06-12 11:10:00,24.87,25.0,24.86,24.99,68262.50126787707,12.8659,12.9331,12.8607,12.928,68262.5013
2008-06-12 11:20:00,25.0,25.03,24.94,25.0,59945.22771072117,12.9331,12.9487,12.9021,12.9331,59945.2277
2008-06-12 11:30:00,25.0,25.01,24.99,25.01,42803.52976975353,12.9331,12.9383,12.928,12.9383,42803.5298
2008-06-12 11:40:00,25.01,25.02,24.92,24.93,50512.22233492241,12.9383,12.9435,12.8918,12.8969,50512.2223
2008-06-12 11:50:00,24.92,24.92,24.87,24.9,37529.16117253271,12.8918,12.8918,12.8659,12.8814,37529.1612
2008-06-12 12:00:00,24.91,24.91,24.87,24.88,52439.395476214624,12.8866,12.8866,12.8659,12.8711,52439.3955
2008-06-12 12:10:00,24.88,24.91,24.81,24.81,49700.78101227305,12.8711,12.8866,12.8349,12.8349,49700.781
2008-06-12 12:20:00,24.82,24.84,24.81,24.83,38644.89299117558,12.84,12.8504,12.8349,12.8452,38644.893
2008-06-12 12:30:00,24.82,24.85,24.82,24.82,46657.87605233797,12.84,12.8556,12.84,12.84,46657.8761
2008-06-12 12:40:00,24.83,24.85,24.78,24.78,51627.95415356527,12.8452,12.8556,12.8193,12.8193,51627.9542
2008-06-12 12:50:00,24.79,24.79,24.71,24.72,50207.9318389289,12.8245,12.8245,12.7831,12.7883,50207.9318
2008-06-12 13:00:00,24.72,24.76,24.69,24.73,53555.12729485749,12.7883,12.809,12.7728,12.7935,53555.1273
2008-06-12 13:10:00,24.73,24.75,24.69,24.75,26574.703316766405,12.7935,12.8038,12.7728,12.8038,26574.7033
2008-06-12 13:20:00,24.74,24.77,24.74,24.74,43817.83142306522,12.7986,12.8142,12.7986,12.7986,43817.8314
2008-06-12 13:30:00,24.74,24.76,24.69,24.76,42803.52976975353,12.7986,12.809,12.7728,12.809,42803.5298
2008-06-12 13:40:00,24.75,24.78,24.67,24.67,40166.34547114312,12.8038,12.8193,12.7624,12.7624,40166.3455
2008-06-12 13:50:00,24.67,24.69,24.6,24.66,137640.734354397,12.7624,12.7728,12.7262,12.7573,137640.7344
2008-06-12 14:00:00,24.66,24.68,24.6,24.68,103763.0591337864,12.7573,12.7676,12.7262,12.7676,103763.0591
2008-06-12 14:10:00,24.68,24.73,24.65,24.68,47672.17770564966,12.7676,12.7935,12.7521,12.7676,47672.1777
2008-06-12 14:20:00,24.68,24.75,24.67,24.67,54062.27812151334,12.7676,12.8038,12.7624,12.7624,54062.2781
2008-06-12 14:30:00,24.66,24.69,24.58,24.6,92910.03144335124,12.7573,12.7728,12.7159,12.7262,92910.0314
2008-06-12 14:40:00,24.59,24.63,24.56,24.57,86317.07069682523,12.721,12.7417,12.7055,12.7107,86317.0707
2008-06-12 14:50:00,24.57,24.57,24.51,24.56,77391.21614768232,12.7107,12.7107,12.6797,12.7055,77391.2161
2008-06-12 15:00:00,24.55,24.57,24.52,24.55,113196.06450958517,12.7004,12.7107,12.6848,12.7004,113196.0645
2008-06-12 15:10:00,24.56,24.57,24.4,24.42,173141.29222030632,12.7055,12.7107,12.6228,12.6331,173141.2922
2008-06-12 15:20:00,24.41,24.43,24.28,24.32,187240.0852013389,12.6279,12.6383,12.5607,12.5814,187240.0852
2008-06-12 15:30:00,24.33,24.38,24.3,24.3,249518.20671467696,12.5865,12.6124,12.571,12.571,249518.2067
2008-06-12 15:40:00,24.31,24.43,24.26,24.38,357642.7629577036,12.5762,12.6383,12.5503,12.6124,357642.763
2008-06-12 15:50:00,24.39,24.4,24.34,24.36,362511.4108935997,12.6176,12.6228,12.5917,12.6021,362511.4109
2008-06-13 09:30:00,24.49,24.82,24.49,24.82,97880.10954457856,12.6693,12.84,12.6693,12.84,97880.1095
2008-06-13 09:40:00,24.81,24.82,24.61,24.65,75464.0430063901,12.8349,12.84,12.7314,12.7521,75464.043
2008-06-13 09:50:00,24.64,24.92,24.64,24.83,192007.30297190385,12.7469,12.8918,12.7469,12.8452,192007.303
2008-06-13 10:00:00,24.83,25.12,24.78,25.0,184602.9009027285,12.8452,12.9952,12.8193,12.9331,184602.9009
2008-06-13 10:10:00,24.99,25.08,24.91,25.03,120093.31575210468,12.928,12.9745,12.8866,12.9487,120093.3158
2008-06-13 10:20:00,25.03,25.03,24.87,24.89,91388.57896338373,12.9487,12.9487,12.8659,12.8762,91388.579
2008-06-13 10:30:00,24.89,24.9,24.79,24.82,64205.294654630285,12.8762,12.8814,12.8245,12.84,64205.2947
2008-06-13 10:40:00,24.82,24.82,24.76,24.81,71913.98721979916,12.84,12.84,12.809,12.8349,71913.9872
2008-06-13 10:50:00,24.82,24.87,24.74,24.8,96764.37772593569,12.84,12.8659,12.7986,12.8297,96764.3777
2008-06-13 11:00:00,24.81,24.92,24.81,24.9,139365.0471650269,12.8349,12.8918,12.8349,12.8814,139365.0472
2008-06-13 11:10:00,24.91,24.99,24.9,24.94,91591.43929404604,12.8866,12.928,12.8814,12.9021,91591.4393
2008-06-13 11:20:00,24.94,25.03,24.92,25.0,83477.02606755249,12.9021,12.9487,12.8918,12.9331,83477.0261
2008-06-13 11:30:00,24.99,25.0,24.93,24.94,46252.155391013286,12.928,12.9331,12.8969,12.9021,46252.1554
2008-06-13 11:40:00,24.93,24.95,24.92,24.92,31950.50207931839,12.8969,12.9073,12.8918,12.8918,31950.5021
2008-06-13 11:50:00,24.92,24.93,24.9,24.91,33269.094228623595,12.8918,12.8969,12.8814,12.8866,33269.0942
2008-06-13 12:00:00,24.9,24.91,24.83,24.85,68262.50126787707,12.8814,12.8866,12.8452,12.8556,68262.5013
2008-06-13 12:10:00,24.86,24.94,24.84,24.9,71711.12688913682,12.8607,12.9021,12.8504,12.8814,71711.1269
2008-06-13 12:20:00,24.9,24.91,24.87,24.87,18155.99959427934,12.8814,12.8866,12.8659,12.8659,18155.9996
2008-06-13 12:30:00,24.88,24.88,24.82,24.82,25661.83182878588,12.8711,12.8711,12.84,12.84,25661.8318
2008-06-13 12:40:00,24.82,24.84,24.81,24.81,32457.652905974235,12.84,12.8504,12.8349,12.8349,32457.6529
2008-06-13 12:50:00,24.81,24.82,24.8,24.82,35196.26736991581,12.8349,12.84,12.8297,12.84,35196.2674
2008-06-13 13:00:00,24.82,24.82,24.8,24.81,56598.032254792575,12.84,12.84,12.8297,12.8349,56598.0323
2008-06-13 13:10:00,24.81,24.88,24.81,24.86,45440.71406836393,12.8349,12.8711,12.8349,12.8607,45440.7141
2008-06-13 13:20:00,24.87,24.9,24.84,24.86,53047.97646820165,12.8659,12.8814,12.8504,12.8607,53047.9765
2008-06-13 13:30:00,24.86,24.87,24.75,24.78,107110.25458971498,12.8607,12.8659,12.8038,12.8193,107110.2546
2008-06-13 13:40:00,24.78,24.79,24.73,24.77,58626.63556141596,12.8193,12.8245,12.7935,12.8142,58626.6356
2008-06-13 13:50:00,24.77,24.77,24.72,24.74,62075.26118267573,12.8142,12.8142,12.7883,12.7986,62075.2612
2008-06-13 14:00:00,24.72,24.74,24.67,24.68,86012.78020083172,12.7883,12.7986,12.7624,12.7676,86012.7802
2008-06-13 14:10:00,24.68,24.78,24.67,24.78,81854.14342225378,12.7676,12.8193,12.7624,12.8193,81854.1434
2008-06-13 14:20:00,24.78,24.78,24.7,24.73,60350.948372045845,12.8193,12.8193,12.778,12.7935,60350.9484
2008-06-13 14:30:00,24.73,24.73,24.7,24.71,52337.965310883454,12.7935,12.7935,12.778,12.7831,52337.9653
2008-06-13 14:40:00,24.72,24.8,24.71,24.79,49092.20002028604,12.7883,12.8297,12.7831,12.8245,49092.2
2008-06-13 14:50:00,24.79,24.79,24.76,24.77,47367.88720965615,12.8245,12.8245,12.809,12.8142,47367.8872
2008-06-13 15:00:00,24.77,24.81,24.76,24.81,80231.26077695507,12.8142,12.8349,12.809,12.8349,80231.2608
2008-06-13 15:10:00,24.81,24.81,24.79,24.8,65219.59630794198,12.8349,12.8349,12.8245,12.8297,65219.5963
2008-06-13 15:20:00,24.79,24.82,24.71,24.71,101633.02566183182,12.8245,12.84,12.7831,12.7831,101633.0257
2008-06-13 15:30:00,24.71,24.76,24.68,24.74,152348.1083274166,12.7831,12.809,12.7676,12.7986,152348.1083
2008-06-13 15:40:00,24.74,24.82,24.72,24.78,216553.4029820469,12.7986,12.84,12.7883,12.8193,216553.403
2008-06-13 15:50:00,24.78,24.82,24.73,24.82,268891.3682929303,12.8193,12.84,12.7935,12.84,268891.3683
2008-06-16 09:30:00,24.67,24.67,24.38,24.42,124556.24302667614,12.7624,12.7624,12.6124,12.6331,124556.243
2008-06-16 09:40:00,24.43,24.56,24.42,24.51,166446.90130844913,12.6383,12.7055,12.6331,12.6797,166446.9013
2008-06-16 09:50:00,24.5,24.59,24.48,24.5,136829.29303174763,12.6745,12.721,12.6641,12.6745,136829.293
2008-06-16 10:00:00,24.5,24.66,24.48,24.62,107921.69591236432,12.6745,12.7573,12.6641,12.7366,107921.6959
2008-06-16 10:10:00,24.62,24.67,24.58,24.67,101835.88599249416,12.7366,12.7624,12.7159,12.7624,101835.886
2008-06-16 10:20:00,24.67,24.67,24.55,24.58,64813.87564661731,12.7624,12.7624,12.7004,12.7159,64813.8756
2008-06-16 10:30:00,24.57,24.57,24.5,24.5,64408.15498529263,12.7107,12.7107,12.6745,12.6745,64408.155
2008-06-16 10:40:00,24.51,24.58,24.51,24.58,66335.32812658485,12.6797,12.7159,12.6797,12.7159,66335.3281
2008-06-16 10:50:00,24.59,24.61,24.49,24.51,83477.02606755249,12.721,12.7314,12.6693,12.6797,83477.0261
2008-06-16 11:00:00,24.52,24.53,24.47,24.5,96358.65706461102,12.6848,12.69,12.659,12.6745,96358.6571
2008-06-16 11:10:00,24.51,24.58,24.5,24.54,100111.57318186428,12.6797,12.7159,12.6745,12.6952,100111.5732
2008-06-16 11:20:00,24.54,24.56,24.49,24.53,57815.194238766606,12.6952,12.7055,12.6693,12.69,57815.1942
2008-06-16 11:30:00,24.53,24.55,24.51,24.51,38036.31199918856,12.69,12.7004,12.6797,12.6797,38036.312
2008-06-16 11:40:00,24.52,24.52,24.49,24.51,51526.5239882341,12.6848,12.6848,12.6693,12.6797,51526.524
2008-06-16 11:50:00,24.51,24.52,24.46,24.49,25256.111167461204,12.6797,12.6848,12.6538,12.6693,25256.1112
2008-06-16 12:00:00,24.49,24.53,24.4,24.4,93011.46160868242,12.6693,12.69,12.6228,12.6228,93011.4616
2008-06-16 12:10:00,24.39,24.42,24.31,24.34,117861.85211481896,12.6176,12.6331,12.5762,12.5917,117861.8521
2008-06-16 12:20:00,24.35,24.37,24.3,24.31,49396.49051627954,12.5969,12.6072,12.571,12.5762,49396.4905
2008-06-16 12:30:00,24.32,24.35,24.24,24.25,93214.32193934477,12.5814,12.5969,12.54,12.5452,93214.3219
2008-06-16 12:40:00,24.25,24.26,24.16,24.22,150725.22568211786,12.5452,12.5503,12.4986,12.5296,150725.2257
2008-06-16 12:50:00,24.22,24.29,24.19,24.25,121513.33806674104,12.5296,12.5658,12.5141,12.5452,121513.3381
2008-06-16 13:00:00,24.25,24.28,24.17,24.2,117151.84095750075,12.5452,12.5607,12.5038,12.5193,117151.841
2008-06-16 13:10:00,24.2,24.25,24.19,24.24,91287.14879805254,12.5193,12.5452,12.5141,12.54,91287.1488
2008-06-16 13:20:00,24.25,24.35,24.23,24.35,63495.2834973121,12.5452,12.5969,12.5348,12.5969,63495.2835
2008-06-16 13:30:00,24.34,24.39,24.31,24.35,73131.1492037732,12.5917,12.6176,12.5762,12.5969,73131.1492
2008-06-16 13:40:00,24.36,24.41,24.33,24.38,86114.2103661629,12.6021,12.6279,12.5865,12.6124,86114.2104
2008-06-16 13:50:00,24.38,24.42,24.38,24.41,80839.84176894209,12.6124,12.6331,12.6124,12.6279,80839.8418
2008-06-16 14:00:00,24.41,24.46,24.41,24.43,90779.99797139667,12.6279,12.6538,12.6279,12.6383,90779.998
2008-06-16 14:10:00,24.43,24.49,24.43,24.48,79115.5289583122,12.6383,12.6693,12.6383,12.6641,79115.529
2008-06-16 14:20:00,24.48,24.51,24.47,24.49,90982.85830205904,12.6641,12.6797,12.659,12.6693,90982.8583
2008-06-16 14:30:00,24.49,24.51,24.48,24.48,83375.59590222132,12.6693,12.6797,12.6641,12.6641,83375.5959
2008-06-16 14:40:00,24.49,24.54,24.48,24.52,105994.52277107212,12.6693,12.6952,12.6641,12.6848,105994.5228
2008-06-16 14:50:00,24.53,24.54,24.5,24.53,123136.22071203977,12.69,12.6952,12.6745,12.69,123136.2207
2008-06-16 15:00:00,24.54,24.58,24.53,24.58,105893.09260574097,12.6952,12.7159,12.69,12.7159,105893.0926
2008-06-16 15:10:00,24.57,24.63,24.56,24.61,154883.86246069582,12.7107,12.7417,12.7055,12.7314,154883.8625
2008-06-16 15:20:00,24.62,24.64,24.54,24.55,225580.6876965209,12.7366,12.7469,12.6952,12.7004,225580.6877
2008-06-16 15:30:00,24.56,24.57,24.45,24.47,266355.6141596511,12.7055,12.7107,12.6486,12.659,266355.6142
2008-06-16 15:40:00,24.47,24.54,24.47,24.52,208540.41992088448,12.659,12.6952,12.659,12.6848,208540.4199
2008-06-16 15:50:00,24.52,24.58,24.47,24.49,404402.0691753728,12.6848,12.7159,12.659,12.6693,404402.0692
2008-06-17 09:30:00,24.65,24.76,24.51,24.7,84085.60705953951,12.7521,12.809,12.6797,12.778,84085.6071
2008-06-17 09:40:00,24.69,24.71,24.57,24.67,73029.71903844204,12.7728,12.7831,12.7107,12.7624,73029.719
2008-06-17 09:50:00,24.67,24.75,24.65,24.65,66741.04878790953,12.7624,12.8038,12.7521,12.7521,66741.0488
2008-06-17 10:00:00,24.65,24.76,24.64,24.72,67552.49011055888,12.7521,12.809,12.7469,12.7883,67552.4901
2008-06-17 10:10:00,24.71,24.75,24.66,24.7,70595.39507049396,12.7831,12.8038,12.7573,12.778,70595.3951
2008-06-17 10:20:00,24.69,24.7,24.62,24.65,63089.562835987424,12.7728,12.778,12.7366,12.7521,63089.5628
2008-06-17 10:30:00,24.65,24.67,24.6,24.61,63292.423166649765,12.7521,12.7624,12.7262,12.7314,63292.4232
2008-06-17 10:40:00,24.61,24.62,24.56,24.61,98995.84136322142,12.7314,12.7366,12.7055,12.7314,98995.8414
2008-06-17 10:50:00,24.6,24.65,24.58,24.59,121209.04757074754,12.7262,12.7521,12.7159,12.721,121209.0476
2008-06-17 11:00:00,24.59,24.61,24.57,24.58,47773.60787098083,12.721,12.7314,12.7107,12.7159,47773.6079
2008-06-17 11:10:00,24.59,24.6,24.52,24.52,77695.50664367584,12.721,12.7262,12.6848,12.6848,77695.5066
2008-06-17 11:20:00,24.52,24.56,24.5,24.52,85201.33887818237,12.6848,12.7055,12.6745,12.6848,85201.3389
2008-06-17 11:30:00,24.53,24.55,24.5,24.54,94431.4839233188,12.69,12.7004,12.6745,12.6952,94431.4839
2008-06-17 11:40:00,24.54,24.56,24.5,24.53,49497.92068161071,12.6952,12.7055,12.6745,12.69,49497.9207
2008-06-17 11:50:00,24.53,24.55,24.48,24.49,45947.86489501978,12.69,12.7004,12.6641,12.6693,45947.8649
2008-06-17 12:00:00,24.49,24.49,24.46,24.46,57713.76407343544,12.6693,12.6693,12.6538,12.6538,57713.7641
2008-06-17 12:10:00,24.47,24.48,24.46,24.47,28907.597119383303,12.659,12.6641,12.6538,12.659,28907.5971
2008-06-17 12:20:00,24.47,24.48,24.45,24.45,42803.52976975353,12.659,12.6641,12.6486,12.6486,42803.5298
2008-06-17 12:30:00,24.46,24.47,24.38,24.38,71102.54589714982,12.6538,12.659,12.6124,12.6124,71102.5459
2008-06-17 12:40:00,24.38,24.41,24.38,24.38,50715.08266558475,12.6124,12.6279,12.6124,12.6124,50715.0827
2008-06-17 12:50:00,24.39,24.47,24.35,24.44,116340.3996348514,12.6176,12.659,12.5969,12.6434,116340.3996
2008-06-17 13:00:00,24.44,24.49,24.4,24.48,52845.116137539306,12.6434,12.6693,12.6228,12.6641,52845.1161
2008-06-17 13:10:00,24.48,24.49,24.45,24.48,39760.62480981844,12.6641,12.6693,12.6486,12.6641,39760.6248
2008-06-17 13:20:00,24.48,24.54,24.47,24.54,50613.65250025358,12.6641,12.6952,12.659,12.6952,50613.6525
2008-06-17 13:30:00,24.54,24.57,24.52,24.54,76579.77482503296,12.6952,12.7107,12.6848,12.6952,76579.7748
2008-06-17 13:40:00,24.55,24.55,24.52,24.52,28907.597119383303,12.7004,12.7004,12.6848,12.6848,28907.5971
2008-06-17 13:50:00,24.52,24.53,24.5,24.5,17445.988436961154,12.6848,12.69,12.6745,12.6745,17445.9884
2008-06-17 14:00:00,24.51,24.55,24.51,24.54,254183.9943199108,12.6797,12.7004,12.6797,12.6952,254183.9943
2008-06-17 14:10:00,24.54,24.58,24.54,24.57,81144.13226493559,12.6952,12.7159,12.6952,12.7107,81144.1323
2008-06-17 14:20:00,24.57,24.62,24.56,24.57,137133.58352774114,12.7107,12.7366,12.7055,12.7107,137133.5835
2008-06-17 14:30:00,24.57,24.58,24.56,24.57,53149.40663353281,12.7107,12.7159,12.7055,12.7107,53149.4066
2008-06-17 14:40:00,24.58,24.63,24.57,24.63,112688.9136829293,12.7159,12.7417,12.7107,12.7417,112688.9137
2008-06-17 14:50:00,24.63,24.64,24.54,24.54,242823.81580281976,12.7417,12.7469,12.6952,12.6952,242823.8158
2008-06-17 15:00:00,24.55,24.59,24.49,24.49,79419.8194543057,12.7004,12.721,12.6693,12.6693,79419.8195
2008-06-17 15:10:00,24.49,24.55,24.45,24.45,90069.98681407851,12.6693,12.7004,12.6486,12.6486,90069.9868
2008-06-17 15:20:00,24.45,24.47,24.44,24.47,63393.85333198093,12.6486,12.659,12.6434,12.659,63393.8533
2008-06-17 15:30:00,24.46,24.48,24.42,24.43,181255.70544679987,12.6538,12.6641,12.6331,12.6383,181255.7054
2008-06-17 15:40:00,24.43,24.44,24.37,24.37,128917.74013591642,12.6383,12.6434,12.6072,12.6072,128917.7401
2008-06-17 15:50:00,24.38,24.41,24.37,24.4,235926.56456030023,12.6124,12.6279,12.6072,12.6228,235926.5646
2008-06-18 09:30:00,25.14,25.35,24.46,24.56,277107.21168475505,13.0056,13.1142,12.6538,12.7055,277107.2117
2008-06-18 09:40:00,24.55,24.74,24.53,24.67,164012.57734050107,12.7004,12.7986,12.69,12.7624,164012.5773
2008-06-18 09:50:00,24.67,24.8,24.66,24.79,158636.7785779491,12.7624,12.8297,12.7573,12.8245,158636.7786
2008-06-18 10:00:00,24.79,24.8,24.75,24.8,120093.31575210468,12.8245,12.8297,12.8038,12.8297,120093.3158
2008-06-18 10:10:00,24.8,24.82,24.78,24.81,167461.20296176084,12.8297,12.84,12.8193,12.8349,167461.203
2008-06-18 10:20:00,24.81,24.82,24.76,24.77,146465.15873820873,12.8349,12.84,12.809,12.8142,146465.1587
2008-06-18 10:30:00,24.77,24.84,24.71,24.82,271832.84308753425,12.8142,12.8504,12.7831,12.84,271832.8431
2008-06-18 10:40:00,24.82,24.83,24.74,24.75,164519.72816715692,12.84,12.8452,12.7986,12.8038,164519.7282
2008-06-18 10:50:00,24.76,24.91,24.75,24.91,121310.47773607873,12.809,12.8866,12.8038,12.8866,121310.4777
2008-06-18 11:00:00,24.91,24.91,24.82,24.89,115427.52814687089,12.8866,12.8866,12.84,12.8762,115427.5281
2008-06-18 11:10:00,24.88,24.88,24.83,24.84,52642.255806876965,12.8711,12.8711,12.8452,12.8504,52642.2558
2008-06-18 11:20:00,24.83,24.83,24.79,24.8,125266.25418399432,12.8452,12.8452,12.8245,12.8297,125266.2542
2008-06-18 11:30:00,24.8,24.84,24.79,24.84,68871.08225986408,12.8297,12.8504,12.8245,12.8504,68871.0823
2008-06-18 11:40:00,24.84,24.86,24.82,24.83,152043.81783142308,12.8504,12.8607,12.84,12.8452,152043.8178
2008-06-18 11:50:00,24.82,24.86,24.82,24.86,149710.92402880616,12.84,12.8607,12.84,12.8607,149710.924
2008-06-18 12:00:00,24.85,24.85,24.82,24.84,50917.94299624708,12.8556,12.8556,12.84,12.8504,50917.943
2008-06-18 12:10:00,24.84,24.92,24.84,24.87,88041.38350745512,12.8504,12.8918,12.8504,12.8659,88041.3835
2008-06-18 12:20:00,24.87,24.91,24.84,24.85,120397.60624809818,12.8659,12.8866,12.8504,12.8556,120397.6062
2008-06-18 12:30:00,24.86,24.89,24.83,24.86,93518.61243533828,12.8607,12.8762,12.8452,12.8607,93518.6124
2008-06-18 12:40:00,24.86,24.86,24.77,24.8,94735.7744193123,12.8607,12.8607,12.8142,12.8297,94735.7744
2008-06-18 12:50:00,24.81,24.82,24.78,24.82,67349.62977989654,12.8349,12.84,12.8193,12.84,67349.6298
2008-06-18 13:00:00,24.81,24.82,24.72,24.75,110964.60087229942,12.8349,12.84,12.7883,12.8038,110964.6009
2008-06-18 13:10:00,24.75,24.75,24.63,24.69,121513.33806674104,12.8038,12.8038,12.7417,12.7728,121513.3381
2008-06-18 13:20:00,24.7,24.7,24.65,24.7,79825.54011563039,12.778,12.778,12.7521,12.778,79825.5401
2008-06-18 13:30:00,24.69,24.7,24.64,24.64,86925.65168881226,12.7728,12.778,12.7469,12.7469,86925.6517
2008-06-18 13:40:00,24.64,24.7,24.63,24.69,62683.84217466274,12.7469,12.778,12.7417,12.7728,62683.8422
2008-06-18 13:50:00,24.7,24.72,24.65,24.68,62176.6913480069,12.778,12.7883,12.7521,12.7676,62176.6913
2008-06-18 14:00:00,24.69,24.72,24.64,24.64,71203.97606248099,12.7728,12.7883,12.7469,12.7469,71203.9761
2008-06-18 14:10:00,24.65,24.65,24.54,24.57,118774.72360279948,12.7521,12.7521,12.6952,12.7107,118774.7236
2008-06-18 14:20:00,24.58,24.65,24.56,24.64,166142.61081245562,12.7159,12.7521,12.7055,12.7469,166142.6108
2008-06-18 14:30:00,24.64,24.65,24.61,24.65,71305.40622781216,12.7469,12.7521,12.7314,12.7521,71305.4062
2008-06-18 14:40:00,24.65,24.67,24.63,24.66,57713.76407343544,12.7521,12.7624,12.7417,12.7573,57713.7641
2008-06-18 14:50:00,24.66,24.74,24.66,24.71,97981.53970990972,12.7573,12.7986,12.7573,12.7831,97981.5397
2008-06-18 15:00:00,24.72,24.79,24.67,24.79,92504.31078202656,12.7883,12.8245,12.7624,12.8245,92504.3108
2008-06-18 15:10:00,24.8,24.83,24.74,24.83,106907.39425905264,12.8297,12.8452,12.7986,12.8452,106907.3943
2008-06-18 15:20:00,24.83,24.84,24.79,24.8,134394.96906379957,12.8452,12.8504,12.8245,12.8297,134394.9691
2008-06-18 15:30:00,24.8,24.81,24.73,24.73,112790.34384826048,12.8297,12.8349,12.7935,12.7935,112790.3438
2008-06-18 15:40:00,24.74,24.74,24.63,24.64,158231.0579166244,12.7986,12.7986,12.7417,12.7469,158231.0579
2008-06-18 15:50:00,24.64,24.72,24.64,24.7,307333.40095344355,12.7469,12.7883,12.7469,12.778,307333.401
2008-06-19 09:30:00,24.62,24.84,24.56,24.81,62278.12151333807,12.7366,12.8504,12.7055,12.8349,62278.1215
2008-06-19 09:40:00,24.83,24.87,24.79,24.85,139973.62815701388,12.8452,12.8659,12.8245,12.8556,139973.6282
2008-06-19 09:50:00,24.85,25.03,24.82,25.02,182067.14676944923,12.8556,12.9487,12.84,12.9435,182067.1468
2008-06-19 10:00:00,25.01,25.01,24.88,24.93,173344.15255096866,12.9383,12.9383,12.8711,12.8969,173344.1526
2008-06-19 10:10:00,24.94,25.06,24.89,25.03,154478.14179937114,12.9021,12.9642,12.8762,12.9487,154478.1418
2008-06-19 10:20:00,25.03,25.1,25.01,25.09,86519.93102748758,12.9487,12.9849,12.9383,12.9797,86519.931
2008-06-19 10:30:00,25.1,25.14,25.05,25.13,118673.29343746832,12.9849,13.0056,12.959,13.0004,118673.2934
2008-06-19 10:40:00,25.14,25.14,25.07,25.1,120701.89674409167,13.0056,13.0056,12.9694,12.9849,120701.8967
2008-06-19 10:50:00,25.09,25.16,25.07,25.11,115528.95831220206,12.9797,13.0159,12.9694,12.9901,115528.9583
2008-06-19 11:00:00,25.11,25.21,25.04,25.08,186124.353382696,12.9901,13.0418,12.9538,12.9745,186124.3534
2008-06-19 11:10:00,25.08,25.08,24.99,25.02,93112.8917740136,12.9745,12.9745,12.928,12.9435,93112.8918
2008-06-19 11:20:00,25.02,25.03,24.93,25.02,75362.61284105893,12.9435,12.9487,12.8969,12.9435,75362.6128
2008-06-19 11:30:00,25.02,25.12,25.02,25.06,116948.98062683844,12.9435,12.9952,12.9435,12.9642,116948.9806
2008-06-19 11:40:00,25.06,25.07,24.96,25.01,264732.7315143524,12.9642,12.9694,12.9125,12.9383,264732.7315
2008-06-19 11:50:00,25.0,25.05,24.97,25.01,76376.91449437062,12.9331,12.959,12.9176,12.9383,76376.9145
2008-06-19 12:00:00,25.0,25.08,24.95,25.05,88852.82483010448,12.9331,12.9745,12.9073,12.959,88852.8248
2008-06-19 12:10:00,25.05,25.16,25.03,25.13,98488.69053656555,12.959,13.0159,12.9487,13.0004,98488.6905
2008-06-19 12:20:00,25.12,25.17,25.07,25.09,91895.72979003956,12.9952,13.0211,12.9694,12.9797,91895.7298
2008-06-19 12:30:00,25.09,25.13,25.07,25.09,71305.40622781216,12.9797,13.0004,12.9694,12.9797,71305.4062
2008-06-19 12:40:00,25.09,25.12,25.07,25.08,49295.06035094837,12.9797,12.9952,12.9694,12.9745,49295.0604
2008-06-19 12:50:00,25.09,25.1,25.03,25.04,24748.960340805355,12.9797,12.9849,12.9487,12.9538,24748.9603
2008-06-19 13:00:00,25.04,25.1,25.01,25.09,68059.64093721473,12.9538,12.9849,12.9383,12.9797,68059.6409
2008-06-19 13:10:00,25.1,25.11,25.05,25.05,46353.58555634446,12.9849,12.9901,12.959,12.959,46353.5856
2008-06-19 13:20:00,25.06,25.06,24.99,25.04,64306.724819961455,12.9642,12.9642,12.928,12.9538,64306.7248
2008-06-19 13:30:00,25.04,25.07,25.03,25.03,59438.07688406532,12.9538,12.9694,12.9487,12.9487,59438.0769
2008-06-19 13:40:00,25.03,25.04,24.97,24.97,86925.65168881226,12.9487,12.9538,12.9176,12.9176,86925.6517
2008-06-19 13:50:00,24.97,25.03,24.97,25.0,75159.75251039659,12.9176,12.9487,12.9176,12.9331,75159.7525
2008-06-19 14:00:00,24.99,24.99,24.91,24.93,56395.17192413024,12.928,12.928,12.8866,12.8969,56395.1719
2008-06-19 14:10:00,24.94,25.04,24.93,24.97,104980.22111776042,12.9021,12.9538,12.8969,12.9176,104980.2211
2008-06-19 14:20:00,24.97,25.05,24.95,25.01,74145.4508570849,12.9176,12.959,12.9073,12.9383,74145.4509
2008-06-19 14:30:00,25.01,25.08,25.0,25.02,79115.5289583122,12.9383,12.9745,12.9331,12.9435,79115.529
2008-06-19 14:40:00,25.01,25.03,24.94,24.94,74754.03184907191,12.9383,12.9487,12.9021,12.9021,74754.0318
2008-06-19 14:50:00,24.94,24.97,24.91,24.96,99502.99218987727,12.9021,12.9176,12.8866,12.9125,99502.9922
2008-06-19 15:00:00,24.96,25.01,24.95,24.98,120397.60624809818,12.9125,12.9383,12.9073,12.9228,120397.6062
2008-06-19 15:10:00,24.98,25.01,24.95,24.98,100821.58433918247,12.9228,12.9383,12.9073,12.9228,100821.5843
2008-06-19 15:20:00,24.98,24.99,24.91,24.94,127091.99715995535,12.9228,12.928,12.8866,12.9021,127091.9972
2008-06-19 15:30:00,24.93,25.0,24.92,24.92,149102.34303681916,12.8969,12.9331,12.8918,12.8918,149102.343
2008-06-19 15:40:00,24.92,24.93,24.88,24.91,144030.83477026067,12.8918,12.8969,12.8711,12.8866,144030.8348
2008-06-19 15:50:00,24.91,24.94,24.9,24.93,221726.3414139365,12.8866,12.9021,12.8814,12.8969,221726.3414
2008-06-20 09:30:00,24.87,24.94,24.54,24.56,660716.096967238,12.8659,12.9021,12.6952,12.7055,660716.097
2008-06-20 09:40:00,24.58,24.6,24.45,24.49,113500.35500557866,12.7159,12.7262,12.6486,12.6693,113500.355
2008-06-20 09:50:00,24.48,24.49,24.22,24.27,187848.6661933259,12.6641,12.6693,12.5296,12.5555,187848.6662
2008-06-20 10:00:00,24.28,24.32,24.2,24.2,260776.9550664368,12.5607,12.5814,12.5193,12.5193,260776.9551
2008-06-20 10:10:00,24.2,24.24,24.15,24.23,88548.53433411097,12.5193,12.54,12.4934,12.5348,88548.5343
2008-06-20 10:20:00,24.23,24.34,24.22,24.3,79115.5289583122,12.5348,12.5917,12.5296,12.571,79115.529
2008-06-20 10:30:00,24.31,24.42,24.29,24.41,102850.18764580588,12.5762,12.6331,12.5658,12.6279,102850.1876
2008-06-20 10:40:00,24.42,24.52,24.42,24.46,155796.73394867632,12.6331,12.6848,12.6331,12.6538,155796.7339
2008-06-20 10:50:00,24.47,24.5,24.44,24.45,84491.32772086418,12.659,12.6745,12.6434,12.6486,84491.3277
2008-06-20 11:00:00,24.44,24.46,24.36,24.41,57105.18308144842,12.6434,12.6538,12.6021,12.6279,57105.1831
2008-06-20 11:10:00,24.41,24.47,24.4,24.45,61060.95952936403,12.6279,12.659,12.6228,12.6486,61060.9595
2008-06-20 11:20:00,24.45,24.47,24.43,24.44,69276.80292118876,12.6486,12.659,12.6383,12.6434,69276.8029
2008-06-20 11:30:00,24.44,24.45,24.43,24.44,37833.45166852622,12.6434,12.6486,12.6383,12.6434,37833.4517
2008-06-20 11:40:00,24.43,24.49,24.41,24.41,108023.1260776955,12.6383,12.6693,12.6279,12.6279,108023.1261
2008-06-20 11:50:00,24.41,24.46,24.41,24.45,29211.88761537681,12.6279,12.6538,12.6279,12.6486,29211.8876
2008-06-20 12:00:00,24.44,24.46,24.44,24.44,32660.513236636576,12.6434,12.6538,12.6434,12.6434,32660.5132
2008-06-20 12:10:00,24.44,24.46,24.44,24.45,30124.759103357337,12.6434,12.6538,12.6434,12.6486,30124.7591
2008-06-20 12:20:00,24.46,24.47,24.44,24.47,31646.211583324883,12.6538,12.659,12.6434,12.659,31646.2116
2008-06-20 12:30:00,24.46,24.47,24.44,24.44,38644.89299117558,12.6538,12.659,12.6434,12.6434,38644.893
2008-06-20 12:40:00,24.44,24.46,24.44,24.45,21908.91571153261,12.6434,12.6538,12.6434,12.6486,21908.9157
2008-06-20 12:50:00,24.44,24.47,24.44,24.44,42499.23927376002,12.6434,12.659,12.6434,12.6434,42499.2393
2008-06-20 13:00:00,24.45,24.45,24.41,24.45,32964.803732630084,12.6486,12.6486,12.6279,12.6486,32964.8037
2008-06-20 13:10:00,24.44,24.48,24.39,24.39,44933.563241708085,12.6434,12.6641,12.6176,12.6176,44933.5632
2008-06-20 13:20:00,24.38,24.39,24.31,24.33,48787.909524292525,12.6124,12.6176,12.5762,12.5865,48787.9095
2008-06-20 13:30:00,24.32,24.32,24.17,24.22,148798.05254082565,12.5814,12.5814,12.5038,12.5296,148798.0525
2008-06-20 13:40:00,24.22,24.22,24.15,24.2,97170.09838726035,12.5296,12.5296,12.4934,12.5193,97170.0984
2008-06-20 13:50:00,24.19,24.22,24.16,24.16,45034.993407039256,12.5141,12.5296,12.4986,12.4986,45034.9934
2008-06-20 14:00:00,24.17,24.21,24.16,24.17,65422.45663860432,12.5038,12.5245,12.4986,12.5038,65422.4566
2008-06-20 14:10:00,24.17,24.19,24.15,24.16,93620.04260066945,12.5038,12.5141,12.4934,12.4986,93620.0426
2008-06-20 14:20:00,24.16,24.19,24.15,24.17,54975.14960949386,12.4986,12.5141,12.4934,12.5038,54975.1496
2008-06-20 14:30:00,24.17,24.23,24.15,24.16,103560.19880312405,12.5038,12.5348,12.4934,12.4986,103560.1988
2008-06-20 14:40:00,24.16,24.17,24.15,24.16,40572.06613246779,12.4986,12.5038,12.4934,12.4986,40572.0661
2008-06-20 14:50:00,24.16,24.17,24.02,24.02,165534.0298204686,12.4986,12.5038,12.4262,12.4262,165534.0298
2008-06-20 15:00:00,24.02,24.1,24.02,24.07,89765.696318085,12.4262,12.4676,12.4262,12.452,89765.6963
2008-06-20 15:10:00,24.06,24.11,24.05,24.07,72826.8587077797,12.4469,12.4727,12.4417,12.452,72826.8587
2008-06-20 15:20:00,24.06,24.14,24.05,24.08,98894.41119789024,12.4469,12.4882,12.4417,12.4572,98894.4112
2008-06-20 15:30:00,24.08,24.13,24.06,24.11,110356.0198803124,12.4572,12.4831,12.4469,12.4727,110356.0199
2008-06-20 15:40:00,24.11,24.21,24.1,24.13,255096.86580789127,12.4727,12.5245,12.4676,12.4831,255096.8658
2008-06-20 15:50:00,24.14,24.2,24.09,24.1,318592.14930520335,12.4882,12.5193,12.4624,12.4676,318592.1493
2008-06-23 09:30:00,24.26,24.26,23.96,23.97,81955.57358758495,12.5503,12.5503,12.3951,12.4003,81955.5736
2008-06-23 09:40:00,23.97,24.02,23.95,24.0,154883.86246069582,12.4003,12.4262,12.39,12.4158,154883.8625
2008-06-23 09:50:00,23.99,24.02,23.93,23.95,145755.14758089057,12.4107,12.4262,12.3796,12.39,145755.1476
2008-06-23 10:00:00,23.95,23.98,23.92,23.93,130134.90211989044,12.39,12.4055,12.3744,12.3796,130134.9021
2008-06-23 10:10:00,23.93,24.12,23.93,24.1,169489.8062683842,12.3796,12.4779,12.3796,12.4676,169489.8063
2008-06-23 10:20:00,24.1,24.1,24.04,24.06,82158.43391824729,12.4676,12.4676,12.4365,12.4469,82158.4339
2008-06-23 10:30:00,24.06,24.16,24.06,24.13,84592.75788619535,12.4469,12.4986,12.4469,12.4831,84592.7579
2008-06-23 10:40:00,24.14,24.14,24.07,24.09,143827.97443959833,12.4882,12.4882,12.452,12.4624,143827.9744
2008-06-23 10:50:00,24.09,24.12,24.04,24.08,62278.12151333807,12.4624,12.4779,12.4365,12.4572,62278.1215
2008-06-23 11:00:00,24.07,24.1,24.01,24.02,108327.416573689,12.452,12.4676,12.421,12.4262,108327.4166
2008-06-23 11:10:00,24.03,24.03,23.93,23.95,80535.55127294858,12.4313,12.4313,12.3796,12.39,80535.5513
2008-06-23 11:20:00,23.94,23.98,23.92,23.95,141900.80129830612,12.3848,12.4055,12.3744,12.39,141900.8013
2008-06-23 11:30:00,23.94,23.97,23.92,23.95,77999.79713966933,12.3848,12.4003,12.3744,12.39,77999.7971
2008-06-23 11:40:00,23.96,23.97,23.93,23.95,64408.15498529263,12.3951,12.4003,12.3796,12.39,64408.155
2008-06-23 11:50:00,23.95,23.98,23.94,23.98,90475.70747540318,12.39,12.4055,12.3848,12.4055,90475.7075
2008-06-23 12:00:00,23.98,23.98,23.94,23.94,47570.747540318494,12.4055,12.4055,12.3848,12.3848,47570.7475
2008-06-23 12:10:00,23.94,23.97,23.94,23.97,65118.16614261081,12.3848,12.4003,12.3848,12.4003,65118.1661
2008-06-23 12:20:00,23.97,23.98,23.96,23.97,47063.59671366264,12.4003,12.4055,12.3951,12.4003,47063.5967
2008-06-23 12:30:00,23.97,24.03,23.97,24.03,50715.08266558475,12.4003,12.4313,12.4003,12.4313,50715.0827
2008-06-23 12:40:00,24.03,24.08,24.02,24.07,56090.88142813673,12.4313,12.4572,12.4262,12.452,56090.8814
2008-06-23 12:50:00,24.07,24.1,24.04,24.1,62785.27233999391,12.452,12.4676,12.4365,12.4676,62785.2723
2008-06-23 13:00:00,24.09,24.12,24.08,24.12,84795.61821685769,12.4624,12.4779,12.4572,12.4779,84795.6182
2008-06-23 13:10:00,24.12,24.12,24.09,24.1,40369.20580180546,12.4779,12.4779,12.4624,12.4676,40369.2058
2008-06-23 13:20:00,24.09,24.14,24.09,24.11,36616.28968455218,12.4624,12.4882,12.4624,12.4727,36616.2897
2008-06-23 13:30:00,24.12,24.12,24.08,24.1,31037.630591337864,12.4779,12.4779,12.4572,12.4676,31037.6306
2008-06-23 13:40:00,24.1,24.14,24.08,24.13,70696.82523582513,12.4676,12.4882,12.4572,12.4831,70696.8252
2008-06-23 13:50:00,24.13,24.13,24.1,24.1,53555.12729485749,12.4831,12.4831,12.4676,12.4676,53555.1273
2008-06-23 14:00:00,24.1,24.12,24.09,24.09,87939.95334212395,12.4676,12.4779,12.4624,12.4624,87939.9533
2008-06-23 14:10:00,24.1,24.14,24.09,24.14,69885.38391317578,12.4676,12.4882,12.4624,12.4882,69885.3839
2008-06-23 14:20:00,24.13,24.14,24.08,24.09,77898.36697433816,12.4831,12.4882,12.4572,12.4624,77898.367
2008-06-23 14:30:00,24.09,24.11,24.08,24.08,49802.21117760422,12.4624,12.4727,12.4572,12.4572,49802.2112
2008-06-23 14:40:00,24.08,24.09,24.04,24.04,35906.278527234,12.4572,12.4624,12.4365,12.4365,35906.2785
2008-06-23 14:50:00,24.05,24.07,24.04,24.06,55380.87027081855,12.4417,12.452,12.4365,12.4469,55380.8703
2008-06-23 15:00:00,24.07,24.07,24.05,24.06,56496.602089461405,12.452,12.452,12.4417,12.4469,56496.6021
2008-06-23 15:10:00,24.07,24.07,24.02,24.02,93214.32193934477,12.452,12.452,12.4262,12.4262,93214.3219
2008-06-23 15:20:00,24.02,24.08,24.01,24.05,109341.7182270007,12.4262,12.4572,12.421,12.4417,109341.7182
2008-06-23 15:30:00,24.05,24.06,23.98,24.03,101531.59549650064,12.4417,12.4469,12.4055,12.4313,101531.5955
2008-06-23 15:40:00,24.03,24.08,24.02,24.07,208438.9897555533,12.4313,12.4572,12.4262,12.452,208438.9898
2008-06-23 15:50:00,24.06,24.11,24.06,24.06,376407.34354397,12.4469,12.4727,12.4469,12.4469,376407.3435
2008-06-24 09:30:00,24.03,24.07,23.94,23.94,63698.14382797444,12.4313,12.452,12.3848,12.3848,63698.1438
2008-06-24 09:40:00,23.94,23.97,23.86,23.87,139060.75666903338,12.3848,12.4003,12.3434,12.3486,139060.7567
2008-06-24 09:50:00,23.86,23.87,23.71,23.79,137133.58352774114,12.3434,12.3486,12.2658,12.3072,137133.5835
2008-06-24 10:00:00,23.78,23.79,23.69,23.71,118470.43310680595,12.302,12.3072,12.2555,12.2658,118470.4331
2008-06-24 10:10:00,23.71,23.76,23.68,23.73,197078.8112384623,12.2658,12.2917,12.2503,12.2761,197078.8112
2008-06-24 10:20:00,23.73,23.75,23.69,23.7,81346.99259559793,12.2761,12.2865,12.2555,12.2606,81346.9926
2008-06-24 10:30:00,23.7,23.71,23.66,23.68,95344.35541129932,12.2606,12.2658,12.2399,12.2503,95344.3554
2008-06-24 10:40:00,23.67,23.73,23.58,23.66,186834.3645400142,12.2451,12.2761,12.1985,12.2399,186834.3645
2008-06-24 10:50:00,23.66,23.72,23.6,23.71,105690.2322750786,12.2399,12.271,12.2089,12.2658,105690.2323
2008-06-24 11:00:00,23.72,23.75,23.67,23.74,79014.09879298104,12.271,12.2865,12.2451,12.2813,79014.0988
2008-06-24 11:10:00,23.73,23.76,23.67,23.76,88142.81367278629,12.2761,12.2917,12.2451,12.2917,88142.8137
2008-06-24 11:20:00,23.77,23.78,23.73,23.75,65321.02647327315,12.2968,12.302,12.2761,12.2865,65321.0265
2008-06-24 11:30:00,23.75,23.78,23.73,23.74,70189.67440916928,12.2865,12.302,12.2761,12.2813,70189.6744
2008-06-24 11:40:00,23.74,23.75,23.68,23.73,99908.71285120194,12.2813,12.2865,12.2503,12.2761,99908.7129
2008-06-24 11:50:00,23.73,23.82,23.7,23.76,122527.63972005274,12.2761,12.3227,12.2606,12.2917,122527.6397
2008-06-24 12:00:00,23.76,23.78,23.74,23.75,85404.19920884472,12.2917,12.302,12.2813,12.2865,85404.1992
2008-06-24 12:10:00,23.75,23.86,23.73,23.82,144842.27609291003,12.2865,12.3434,12.2761,12.3227,144842.2761
2008-06-24 12:20:00,23.82,23.9,23.8,23.89,65625.31696926666,12.3227,12.3641,12.3124,12.3589,65625.317
2008-06-24 12:30:00,23.89,23.89,23.82,23.83,54975.14960949386,12.3589,12.3589,12.3227,12.3279,54975.1496
2008-06-24 12:40:00,23.82,23.83,23.78,23.8,124251.95253068264,12.3227,12.3279,12.302,12.3124,124251.9525
2008-06-24 12:50:00,23.81,23.81,23.73,23.73,63292.423166649765,12.3175,12.3175,12.2761,12.2761,63292.4232
2008-06-24 13:00:00,23.73,23.78,23.73,23.74,71812.557054468,12.2761,12.302,12.2761,12.2813,71812.5571
2008-06-24 13:10:00,23.75,23.76,23.72,23.76,56699.46242012375,12.2865,12.2917,12.271,12.2917,56699.4624
2008-06-24 13:20:00,23.75,23.76,23.72,23.72,34384.826047266455,12.2865,12.2917,12.271,12.271,34384.826
2008-06-24 13:30:00,23.72,23.72,23.68,23.72,67349.62977989654,12.271,12.271,12.2503,12.271,67349.6298
2008-06-24 13:40:00,23.71,23.73,23.67,23.7,57409.47357744193,12.2658,12.2761,12.2451,12.2606,57409.4736
2008-06-24 13:50:00,23.69,23.7,23.68,23.7,35500.55786590932,12.2555,12.2606,12.2503,12.2606,35500.5579
2008-06-24 14:00:00,23.7,23.81,23.7,23.76,106095.9529364033,12.2606,12.3175,12.2606,12.2917,106095.9529
2008-06-24 14:10:00,23.75,23.76,23.71,23.74,48889.339689623695,12.2865,12.2917,12.2658,12.2813,48889.3397
2008-06-24 14:20:00,23.74,23.77,23.74,23.76,44223.5520843899,12.2813,12.2968,12.2813,12.2917,44223.5521
2008-06-24 14:30:00,23.75,23.77,23.7,23.7,70291.10457450045,12.2865,12.2968,12.2606,12.2606,70291.1046
2008-06-24 14:40:00,23.7,23.7,23.61,23.64,85607.05953950706,12.2606,12.2606,12.2141,12.2296,85607.0595
2008-06-24 14:50:00,23.63,23.66,23.62,23.65,88751.39466477331,12.2244,12.2399,12.2192,12.2348,88751.3947
2008-06-24 15:00:00,23.65,23.68,23.59,23.61,105487.37194441629,12.2348,12.2503,12.2037,12.2141,105487.3719
2008-06-24 15:10:00,23.61,23.61,23.53,23.53,151130.94634344254,12.2141,12.2141,12.1727,12.1727,151130.9463
2008-06-24 15:20:00,23.53,23.59,23.46,23.51,172735.57155898164,12.1727,12.2037,12.1365,12.1623,172735.5716
2008-06-24 15:30:00,23.5,23.52,23.42,23.45,182472.8674307739,12.1572,12.1675,12.1158,12.1313,182472.8674
2008-06-24 15:40:00,23.44,23.53,23.42,23.51,304797.64682016434,12.1261,12.1727,12.1158,12.1623,304797.6468
2008-06-24 15:50:00,23.5,23.57,23.48,23.54,343949.6906379957,12.1572,12.1934,12.1468,12.1779,343949.6906
2008-06-25 09:30:00,23.59,23.78,23.56,23.73,83882.74672887717,12.2037,12.302,12.1882,12.2761,83882.7467
2008-06-25 09:40:00,23.73,23.79,23.67,23.68,45643.57439902627,12.2761,12.3072,12.2451,12.2503,45643.5744
2008-06-25 09:50:00,23.68,23.8,23.67,23.79,58322.34506542246,12.2503,12.3124,12.2451,12.3072,58322.3451
2008-06-25 10:00:00,23.8,23.88,23.8,23.86,130033.47195455928,12.3124,12.3537,12.3124,12.3434,130033.472
2008-06-25 10:10:00,23.86,23.88,23.79,23.82,112891.77401359164,12.3434,12.3537,12.3072,12.3227,112891.774
2008-06-25 10:20:00,23.81,23.84,23.74,23.8,51627.95415356527,12.3175,12.3331,12.2813,12.3124,51627.9542
2008-06-25 10:30:00,23.8,23.95,23.79,23.94,80636.98143827975,12.3124,12.39,12.3072,12.3848,80636.9814
2008-06-25 10:40:00,23.94,23.99,23.93,23.98,72826.8587077797,12.3848,12.4107,12.3796,12.4055,72826.8587
2008-06-25 10:50:00,23.99,23.99,23.93,23.96,57003.75291611726,12.4107,12.4107,12.3796,12.3951,57003.7529
2008-06-25 11:00:00,23.96,23.97,23.94,23.95,84897.04838218886,12.3951,12.4003,12.3848,12.39,84897.0484
2008-06-25 11:10:00,23.94,23.95,23.87,23.91,57308.04341211076,12.3848,12.39,12.3486,12.3693,57308.0434
2008-06-25 11:20:00,23.91,23.96,23.88,23.93,117253.27112283192,12.3693,12.3951,12.3537,12.3796,117253.2711
2008-06-25 11:30:00,23.92,23.99,23.92,23.94,44020.69175372756,12.3744,12.4107,12.3744,12.3848,44020.6918
2008-06-25 11:40:00,23.94,23.95,23.94,23.95,40166.34547114312,12.3848,12.39,12.3848,12.39,40166.3455
2008-06-25 11:50:00,23.95,23.95,23.91,23.94,60350.948372045845,12.39,12.39,12.3693,12.3848,60350.9484
2008-06-25 12:00:00,23.93,23.94,23.88,23.92,107008.8244243838,12.3796,12.3848,12.3537,12.3744,107008.8244
2008-06-25 12:10:00,23.92,23.94,23.86,23.86,37833.45166852622,12.3744,12.3848,12.3434,12.3434,37833.4517
2008-06-25 12:20:00,23.86,23.87,23.85,23.87,31037.630591337864,12.3434,12.3486,12.3382,12.3486,31037.6306
2008-06-25 12:30:00,23.88,23.93,23.87,23.93,37529.16117253271,12.3537,12.3796,12.3486,12.3796,37529.1612
2008-06-25 12:40:00,23.93,23.96,23.91,23.95,37833.45166852622,12.3796,12.3951,12.3693,12.39,37833.4517
2008-06-25 12:50:00,23.95,23.99,23.9,23.91,51120.80332690942,12.39,12.4107,12.3641,12.3693,51120.8033
2008-06-25 13:00:00,23.9,23.96,23.89,23.96,33573.3847246171,12.3641,12.3951,12.3589,12.3951,33573.3847
2008-06-25 13:10:00,23.96,24.01,23.95,24.0,64509.5851506238,12.3951,12.421,12.39,12.4158,64509.5852
2008-06-25 13:20:00,24.0,24.01,23.96,24.01,41992.08844710417,12.4158,12.421,12.3951,12.421,41992.0884
2008-06-25 13:30:00,24.01,24.02,23.95,23.95,51019.37316157825,12.421,12.4262,12.39,12.39,51019.3732
2008-06-25 13:40:00,23.96,24.02,23.96,24.02,27487.57480474693,12.3951,12.4262,12.3951,12.4262,27487.5748
2008-06-25 13:50:00,24.02,24.07,24.02,24.06,64611.015315954966,12.4262,12.452,12.4262,12.4469,64611.0153
2008-06-25 14:00:00,24.05,24.07,24.03,24.03,40572.06613246779,12.4417,12.452,12.4313,12.4313,40572.0661
2008-06-25 14:10:00,24.03,24.21,23.99,24.16,297798.96541231364,12.4313,12.5245,12.4107,12.4986,297798.9654
2008-06-25 14:20:00,24.17,24.18,23.98,23.98,175068.46536159853,12.5038,12.5089,12.4055,12.4055,175068.4654
2008-06-25 14:30:00,23.98,24.11,23.92,24.01,142002.2314636373,12.4055,12.4727,12.3744,12.421,142002.2315
2008-06-25 14:40:00,24.01,24.04,23.9,23.98,108530.27690435135,12.421,12.4365,12.3641,12.4055,108530.2769
2008-06-25 14:50:00,23.98,24.14,23.98,24.12,111573.18186428644,12.4055,12.4882,12.4055,12.4779,111573.1819
2008-06-25 15:00:00,24.12,24.25,24.12,24.16,188558.67735064408,12.4779,12.5452,12.4779,12.4986,188558.6774
2008-06-25 15:10:00,24.16,24.19,24.1,24.12,125469.11451465666,12.4986,12.5141,12.4676,12.4779,125469.1145
2008-06-25 15:20:00,24.12,24.12,23.95,24.05,149406.63353281264,12.4779,12.4779,12.39,12.4417,149406.6335
2008-06-25 15:30:00,24.06,24.08,23.91,23.98,155492.44345268284,12.4469,12.4572,12.3693,12.4055,155492.4435
2008-06-25 15:40:00,23.99,24.09,23.97,23.99,273151.43523683946,12.4107,12.4624,12.4003,12.4107,273151.4352
2008-06-25 15:50:00,23.99,24.08,23.99,24.08,291611.7253271123,12.4107,12.4572,12.4107,12.4572,291611.7253
2008-06-26 09:30:00,23.81,23.81,23.49,23.52,157013.89593265037,12.3175,12.3175,12.152,12.1675,157013.8959
2008-06-26 09:40:00,23.52,23.58,23.49,23.57,152956.68931940358,12.1675,12.1985,12.152,12.1934,152956.6893
2008-06-26 09:50:00,23.56,23.57,23.46,23.55,218277.71579267675,12.1882,12.1934,12.1365,12.183,218277.7158
2008-06-26 10:00:00,23.55,23.62,23.42,23.47,181154.2752814687,12.183,12.2192,12.1158,12.1416,181154.2753
2008-06-26 10:10:00,23.46,23.47,23.42,23.42,76681.20499036413,12.1365,12.1416,12.1158,12.1158,76681.205
2008-06-26 10:20:00,23.42,23.53,23.42,23.5,113703.215336241,12.1158,12.1727,12.1158,12.1572,113703.2153
2008-06-26 10:30:00,23.51,23.6,23.49,23.51,122020.48889339688,12.1623,12.2089,12.152,12.1623,122020.4889
2008-06-26 10:40:00,23.51,23.52,23.44,23.46,105588.80210974744,12.1623,12.1675,12.1261,12.1365,105588.8021
2008-06-26 10:50:00,23.46,23.48,23.28,23.28,155391.01328735167,12.1365,12.1468,12.0433,12.0433,155391.0133
2008-06-26 11:00:00,23.28,23.37,23.27,23.35,126787.70666396186,12.0433,12.0899,12.0382,12.0796,126787.7067
2008-06-26 11:10:00,23.35,23.36,23.27,23.27,99198.70169388376,12.0796,12.0847,12.0382,12.0382,99198.7017
2008-06-26 11:20:00,23.27,23.31,23.25,23.25,100618.72400852012,12.0382,12.0589,12.0278,12.0278,100618.724
2008-06-26 11:30:00,23.25,23.36,23.25,23.28,80839.84176894209,12.0278,12.0847,12.0278,12.0433,80839.8418
2008-06-26 11:40:00,23.28,23.3,23.25,23.26,77391.21614768232,12.0433,12.0537,12.0278,12.033,77391.2161
2008-06-26 11:50:00,23.26,23.28,23.25,23.26,47875.038036312,12.033,12.0433,12.0278,12.033,47875.038
2008-06-26 12:00:00,23.25,23.26,23.21,23.22,97981.53970990972,12.0278,12.033,12.0071,12.0123,97981.5397
2008-06-26 12:10:00,23.21,23.24,23.2,23.22,73029.71903844204,12.0071,12.0227,12.002,12.0123,73029.719
2008-06-26 12:20:00,23.23,23.28,23.2,23.22,79825.54011563039,12.0175,12.0433,12.002,12.0123,79825.5401
2008-06-26 12:30:00,23.21,23.22,23.17,23.19,143219.3934476113,12.0071,12.0123,11.9864,11.9968,143219.3934
2008-06-26 12:40:00,23.18,23.19,23.13,23.13,210974.7438888325,11.9916,11.9968,11.9657,11.9657,210974.7439
2008-06-26 12:50:00,23.13,23.17,23.11,23.13,199614.5653717416,11.9657,11.9864,11.9554,11.9657,199614.5654
2008-06-26 13:00:00,23.13,23.24,23.13,23.23,124759.10335733848,11.9657,12.0227,11.9657,12.0175,124759.1034
2008-06-26 13:10:00,23.22,23.24,23.16,23.16,69783.95374784461,12.0123,12.0227,11.9813,11.9813,69783.9537
2008-06-26 13:20:00,23.17,23.19,23.14,23.14,69479.6632518511,11.9864,11.9968,11.9709,11.9709,69479.6633
2008-06-26 13:30:00,23.14,23.17,23.14,23.16,133786.38807181254,11.9709,11.9864,11.9709,11.9813,133786.3881
2008-06-26 13:40:00,23.16,23.22,23.16,23.21,147783.75088751395,11.9813,12.0123,11.9813,12.0071,147783.7509
2008-06-26 13:50:00,23.21,23.26,23.18,23.25,172126.99056699462,12.0071,12.033,11.9916,12.0278,172126.9906
2008-06-26 14:00:00,23.25,23.26,23.23,23.26,85099.9087128512,12.0278,12.033,12.0175,12.033,85099.9087
2008-06-26 14:10:00,23.26,23.26,23.16,23.17,203468.911654326,12.033,12.033,11.9813,11.9864,203468.9117
2008-06-26 14:20:00,23.17,23.19,23.14,23.17,137032.15336240997,11.9864,11.9968,11.9709,11.9864,137032.1534
2008-06-26 14:30:00,23.18,23.21,23.14,23.15,182980.01825742977,11.9916,12.0071,11.9709,11.9761,182980.0183
2008-06-26 14:40:00,23.15,23.2,23.12,23.16,173344.15255096866,11.9761,12.002,11.9606,11.9813,173344.1526
2008-06-26 14:50:00,23.17,23.18,23.15,23.17,125671.974845319,11.9864,11.9916,11.9761,11.9864,125671.9748
2008-06-26 15:00:00,23.17,23.18,23.15,23.18,189674.40916928696,11.9864,11.9916,11.9761,11.9916,189674.4092
2008-06-26 15:10:00,23.18,23.22,23.17,23.19,139669.3376610204,11.9916,12.0123,11.9864,11.9968,139669.3377
2008-06-26 15:20:00,23.18,23.22,23.18,23.2,139060.75666903338,11.9916,12.0123,11.9916,12.002,139060.7567
2008-06-26 15:30:00,23.2,23.24,23.19,23.2,242113.8046455016,12.002,12.0227,11.9968,12.002,242113.8046
2008-06-26 15:40:00,23.2,23.21,23.15,23.15,418805.1526523988,12.002,12.0071,11.9761,11.9761,418805.1527
2008-06-26 15:50:00,23.15,23.17,23.1,23.11,500152.1452479967,11.9761,11.9864,11.9502,11.9554,500152.1452
2008-06-27 09:30:00,23.1,23.28,22.96,23.0,97068.6682219292,11.9502,12.0433,11.8778,11.8985,97068.6682
2008-06-27 09:40:00,23.01,23.01,22.92,22.96,101734.455827163,11.9037,11.9037,11.8571,11.8778,101734.4558
2008-06-27 09:50:00,22.95,23.01,22.93,22.99,81549.85292626027,11.8726,11.9037,11.8623,11.8933,81549.8529
2008-06-27 10:00:00,22.98,23.16,22.97,23.09,130946.34344253982,11.8882,11.9813,11.883,11.9451,130946.3434
2008-06-27 10:10:00,23.09,23.13,23.05,23.07,143117.96328228014,11.9451,11.9657,11.9244,11.9347,143117.9633
2008-06-27 10:20:00,23.07,23.12,23.04,23.05,153768.13064205294,11.9347,11.9606,11.9192,11.9244,153768.1306
2008-06-27 10:30:00,23.05,23.21,23.04,23.17,84491.32772086418,11.9244,12.0071,11.9192,11.9864,84491.3277
2008-06-27 10:40:00,23.17,23.18,23.01,23.03,82057.00375291612,11.9864,11.9916,11.9037,11.914,82057.0038
2008-06-27 10:50:00,23.02,23.02,22.96,22.99,83477.02606755249,11.9088,11.9088,11.8778,11.8933,83477.0261
2008-06-27 11:00:00,22.98,23.04,22.94,22.97,135206.41038644893,11.8882,11.9192,11.8675,11.883,135206.4104
2008-06-27 11:10:00,22.97,22.99,22.96,22.98,62176.6913480069,11.883,11.8933,11.8778,11.8882,62176.6913
2008-06-27 11:20:00,22.99,23.0,22.95,23.0,164519.72816715692,11.8933,11.8985,11.8726,11.8985,164519.7282
2008-06-27 11:30:00,22.99,23.04,22.97,22.98,90678.56780606552,11.8933,11.9192,11.883,11.8882,90678.5678
2008-06-27 11:40:00,22.97,23.02,22.97,23.02,41992.08844710417,11.883,11.9088,11.883,11.9088,41992.0884
2008-06-27 11:50:00,23.01,23.04,23.01,23.02,89461.40582209149,11.9037,11.9192,11.9037,11.9088,89461.4058
2008-06-27 12:00:00,23.02,23.1,23.01,23.09,75058.32234506542,11.9088,11.9502,11.9037,11.9451,75058.3223
2008-06-27 12:10:00,23.08,23.09,23.03,23.05,96460.0872299422,11.9399,11.9451,11.914,11.9244,96460.0872
2008-06-27 12:20:00,23.05,23.09,23.05,23.09,44324.98224972107,11.9244,11.9451,11.9244,11.9451,44324.9822
2008-06-27 12:30:00,23.08,23.09,23.07,23.08,28603.306623389795,11.9399,11.9451,11.9347,11.9399,28603.3066
2008-06-27 12:40:00,23.07,23.08,23.03,23.04,110761.74054163707,11.9347,11.9399,11.914,11.9192,110761.7405
2008-06-27 12:50:00,23.05,23.11,23.04,23.09,105791.66244040978,11.9244,11.9554,11.9192,11.9451,105791.6624
2008-06-27 13:00:00,23.09,23.12,23.04,23.05,120397.60624809818,11.9451,11.9606,11.9192,11.9244,120397.6062
2008-06-27 13:10:00,23.04,23.05,23.0,23.01,137133.58352774114,11.9192,11.9244,11.8985,11.9037,137133.5835
2008-06-27 13:20:00,23.01,23.06,23.0,23.06,75565.47317172127,11.9037,11.9295,11.8985,11.9295,75565.4732
2008-06-27 13:30:00,23.06,23.06,22.91,22.95,347499.7464245867,11.9295,11.9295,11.8519,11.8726,347499.7464
2008-06-27 13:40:00,22.94,22.96,22.89,22.89,214119.0790140988,11.8675,11.8778,11.8416,11.8416,214119.079
2008-06-27 13:50:00,22.9,22.9,22.81,22.85,180748.55462014404,11.8468,11.8468,11.8002,11.8209,180748.5546
2008-06-27 14:00:00,22.85,22.91,22.84,22.91,141089.35997565676,11.8209,11.8519,11.8157,11.8519,141089.36
2008-06-27 14:10:00,22.9,22.98,22.89,22.96,72421.13804645502,11.8468,11.8882,11.8416,11.8778,72421.138
2008-06-27 14:20:00,22.96,23.08,22.95,23.02,153058.11948473475,11.8778,11.9399,11.8726,11.9088,153058.1195
2008-06-27 14:30:00,23.02,23.04,22.97,23.01,91490.00912871488,11.9088,11.9192,11.883,11.9037,91490.0091
2008-06-27 14:40:00,23.02,23.02,22.98,23.0,67045.33928390303,11.9088,11.9088,11.8882,11.8985,67045.3393
2008-06-27 14:50:00,23.0,23.01,22.92,22.98,111370.3215336241,11.8985,11.9037,11.8571,11.8882,111370.3215
2008-06-27 15:00:00,22.98,23.0,22.91,22.97,227000.7100111573,11.8882,11.8985,11.8519,11.883,227000.71
2008-06-27 15:10:00,22.97,22.99,22.94,22.95,132366.3657571762,11.883,11.8933,11.8675,11.8726,132366.3658
2008-06-27 15:20:00,22.94,23.01,22.93,22.96,164418.29800182575,11.8675,11.9037,11.8623,11.8778,164418.298
2008-06-27 15:30:00,22.95,23.01,22.95,22.99,153768.13064205294,11.8726,11.9037,11.8726,11.8933,153768.1306
2008-06-27 15:40:00,22.98,23.05,22.98,23.03,285018.7645805863,11.8882,11.9244,11.8882,11.914,285018.7646
2008-06-27 15:50:00,23.04,23.1,23.01,23.09,410285.0187645806,11.9192,11.9502,11.9037,11.9451,410285.0188
2008-06-30 09:30:00,23.07,23.42,23.05,23.11,112181.76285627346,11.9347,12.1158,11.9244,11.9554,112181.7629
2008-06-30 09:40:00,23.1,23.15,22.97,23.0,148696.62237549448,11.9502,11.9761,11.883,11.8985,148696.6224
2008-06-30 09:50:00,23.0,23.07,22.92,22.95,145450.85708489706,11.8985,11.9347,11.8571,11.8726,145450.8571
2008-06-30 10:00:00,22.95,23.01,22.9,22.92,203468.911654326,11.8726,11.9037,11.8468,11.8571,203468.9117
2008-06-30 10:10:00,22.92,23.01,22.87,23.01,106400.2434323968,11.8571,11.9037,11.8312,11.9037,106400.2434
2008-06-30 10:20:00,23.0,23.04,23.0,23.02,79521.24961963687,11.8985,11.9192,11.8985,11.9088,79521.2496
2008-06-30 10:30:00,23.03,23.04,23.01,23.01,191601.5823105792,11.914,11.9192,11.9037,11.9037,191601.5823
2008-06-30 10:40:00,23.02,23.02,22.95,23.0,110660.31037630592,11.9088,11.9088,11.8726,11.8985,110660.3104
2008-06-30 10:50:00,23.01,23.03,22.94,23.0,132163.50542651385,11.9037,11.914,11.8675,11.8985,132163.5054
2008-06-30 11:00:00,23.01,23.04,22.96,22.97,147885.18105284512,11.9037,11.9192,11.8778,11.883,147885.1811
2008-06-30 11:10:00,22.97,23.0,22.96,22.97,110863.17070696826,11.883,11.8985,11.8778,11.883,110863.1707
2008-06-30 11:20:00,22.97,23.03,22.95,23.03,147276.6000608581,11.883,11.914,11.8726,11.914,147276.6001
2008-06-30 11:30:00,23.02,23.04,22.98,23.0,208033.26909422863,11.9088,11.9192,11.8882,11.8985,208033.2691
2008-06-30 11:40:00,23.0,23.01,22.99,23.0,101734.455827163,11.8985,11.9037,11.8933,11.8985,101734.4558
2008-06-30 11:50:00,23.0,23.0,22.97,22.99,126381.9860026372,11.8985,11.8985,11.883,11.8933,126381.986
2008-06-30 12:00:00,22.99,23.04,22.99,23.03,117760.42194948778,11.8933,11.9192,11.8933,11.914,117760.4219
2008-06-30 12:10:00,23.03,23.03,22.99,23.0,111268.89136829293,11.914,11.914,11.8933,11.8985,111268.8914
2008-06-30 12:20:00,23.0,23.06,22.98,23.05,114210.36616289684,11.8985,11.9295,11.8882,11.9244,114210.3662
2008-06-30 12:30:00,23.05,23.07,22.94,22.97,193833.04594786488,11.9244,11.9347,11.8675,11.883,193833.0459
2008-06-30 12:40:00,22.97,23.05,22.95,23.03,101125.874835176,11.883,11.9244,11.8726,11.914,101125.8748
2008-06-30 12:50:00,23.03,23.06,23.01,23.06,88345.67400344863,11.914,11.9295,11.9037,11.9295,88345.674
2008-06-30 13:00:00,23.06,23.08,23.03,23.06,103864.48929911756,11.9295,11.9399,11.914,11.9295,103864.4893
2008-06-30 13:10:00,23.06,23.07,23.04,23.06,112891.77401359164,11.9295,11.9347,11.9192,11.9295,112891.774
2008-06-30 13:20:00,23.06,23.07,23.03,23.03,109138.85789633838,11.9295,11.9347,11.914,11.914,109138.8579
2008-06-30 13:30:00,23.03,23.05,22.99,23.0,115833.24880819557,11.914,11.9244,11.8933,11.8985,115833.2488
2008-06-30 13:40:00,23.01,23.04,22.98,23.01,107718.835581702,11.9037,11.9192,11.8882,11.9037,107718.8356
2008-06-30 13:50:00,23.01,23.02,22.93,23.01,281874.42945532,11.9037,11.9088,11.8623,11.9037,281874.4295
2008-06-30 14:00:00,23.02,23.06,23.0,23.03,146668.01906887107,11.9088,11.9295,11.8985,11.914,146668.0191
2008-06-30 14:10:00,23.02,23.07,23.01,23.07,121513.33806674104,11.9088,11.9347,11.9037,11.9347,121513.3381
2008-06-30 14:20:00,23.07,23.15,23.06,23.14,116543.25996551376,11.9347,11.9761,11.9295,11.9709,116543.26
2008-06-30 14:30:00,23.14,23.14,23.08,23.1,129932.04178922813,11.9709,11.9709,11.9399,11.9502,129932.0418
2008-06-30 14:40:00,23.11,23.13,23.07,23.12,129627.7512932346,11.9554,11.9657,11.9347,11.9606,129627.7513
2008-06-30 14:50:00,23.12,23.13,23.09,23.13,115833.24880819557,11.9606,11.9657,11.9451,11.9657,115833.2488
2008-06-30 15:00:00,23.12,23.16,23.11,23.15,228623.592656456,11.9606,11.9813,11.9554,11.9761,228623.5927
2008-06-30 15:10:00,23.16,23.21,23.14,23.15,241910.94431483923,11.9813,12.0071,11.9709,11.9761,241910.9443
2008-06-30 15:20:00,23.15,23.16,23.07,23.11,267572.7761436251,11.9761,11.9813,11.9347,11.9554,267572.7761
2008-06-30 15:30:00,23.11,23.13,23.05,23.05,248301.0447307029,11.9554,11.9657,11.9244,11.9244,248301.0447
2008-06-30 15:40:00,23.05,23.09,22.96,23.01,379957.3993305609,11.9244,11.9451,11.8778,11.9037,379957.3993
2008-06-30 15:50:00,23.01,23.02,22.94,22.96,415356.5270311391,11.9037,11.9088,11.8675,11.8778,415356.527
2008-07-01 09:30:00,22.69,22.94,22.69,22.83,128512.01947459174,11.7381,11.8675,11.7381,11.8106,128512.0195
2008-07-01 09:40:00,22.82,22.86,22.68,22.73,156506.74510599452,11.8054,11.8261,11.733,11.7588,156506.7451
2008-07-01 09:50:00,22.73,22.77,22.63,22.65,203570.3418196572,11.7588,11.7795,11.7071,11.7174,203570.3418
2008-07-01 10:00:00,22.65,22.87,22.65,22.7,364438.584034892,11.7174,11.8312,11.7174,11.7433,364438.584
2008-07-01 10:10:00,22.7,22.72,22.53,22.53,142610.8124556243,11.7433,11.7536,11.6554,11.6554,142610.8125
2008-07-01 10:20:00,22.53,22.62,22.51,22.57,234405.11208033268,11.6554,11.7019,11.645,11.676,234405.1121
2008-07-01 10:30:00,22.58,22.72,22.58,22.7,111066.0310376306,11.6812,11.7536,11.6812,11.7433,111066.031
2008-07-01 10:40:00,22.71,22.71,22.56,22.61,135206.41038644893,11.7485,11.7485,11.6709,11.6967,135206.4104
2008-07-01 10:50:00,22.61,22.63,22.55,22.61,129830.61162389694,11.6967,11.7071,11.6657,11.6967,129830.6116
2008-07-01 11:00:00,22.61,22.64,22.5,22.52,178314.23065219595,11.6967,11.7123,11.6398,11.6502,178314.2307
2008-07-01 11:10:00,22.53,22.59,22.43,22.44,214626.22984075465,11.6554,11.6864,11.6036,11.6088,214626.2298
2008-07-01 11:20:00,22.45,22.53,22.44,22.51,88244.24383811746,11.614,11.6554,11.6088,11.645,88244.2438
2008-07-01 11:30:00,22.51,22.56,22.5,22.55,97271.52855259154,11.645,11.6709,11.6398,11.6657,97271.5286
2008-07-01 11:40:00,22.54,22.54,22.46,22.47,154173.85130337765,11.6605,11.6605,11.6191,11.6243,154173.8513
2008-07-01 11:50:00,22.46,22.47,22.37,22.38,127599.14798661122,11.6191,11.6243,11.5726,11.5778,127599.148
2008-07-01 12:00:00,22.38,22.39,22.33,22.34,84085.60705953951,11.5778,11.5829,11.5519,11.5571,84085.6071
2008-07-01 12:10:00,22.34,22.41,22.34,22.4,261182.67572776144,11.5571,11.5933,11.5571,11.5881,261182.6757
2008-07-01 12:20:00,22.41,22.41,22.37,22.37,190485.8504919363,11.5933,11.5933,11.5726,11.5726,190485.8505
2008-07-01 12:30:00,22.38,22.43,22.37,22.38,103458.76863779288,11.5778,11.6036,11.5726,11.5778,103458.7686
2008-07-01 12:40:00,22.37,22.38,22.35,22.36,243533.826960138,11.5726,11.5778,11.5622,11.5674,243533.827
2008-07-01 12:50:00,22.36,22.39,22.35,22.37,246272.4414240796,11.5674,11.5829,11.5622,11.5726,246272.4414
2008-07-01 13:00:00,22.37,22.38,22.32,22.35,123846.23186935794,11.5726,11.5778,11.5467,11.5622,123846.2319
2008-07-01 13:10:00,22.36,22.39,22.31,22.37,101024.44466984482,11.5674,11.5829,11.5415,11.5726,101024.4447
2008-07-01 13:20:00,22.37,22.44,22.35,22.39,207221.8277715793,11.5726,11.6088,11.5622,11.5829,207221.8278
2008-07-01 13:30:00,22.39,22.42,22.35,22.4,189877.2694999493,11.5829,11.5984,11.5622,11.5881,189877.2695
2008-07-01 13:40:00,22.4,22.54,22.38,22.54,181864.2864387869,11.5881,11.6605,11.5778,11.6605,181864.2864
2008-07-01 13:50:00,22.54,22.61,22.51,22.54,136322.1422050918,11.6605,11.6967,11.645,11.6605,136322.1422
2008-07-01 14:00:00,22.53,22.63,22.52,22.59,161882.54386854652,11.6554,11.7071,11.6502,11.6864,161882.5439
2008-07-01 14:10:00,22.58,22.72,22.58,22.61,141089.35997565676,11.6812,11.7536,11.6812,11.6967,141089.36
2008-07-01 14:20:00,22.61,22.67,22.55,22.58,124556.24302667614,11.6967,11.7278,11.6657,11.6812,124556.243
2008-07-01 14:30:00,22.58,22.62,22.5,22.56,193731.6157825337,11.6812,11.7019,11.6398,11.6709,193731.6158
2008-07-01 14:40:00,22.56,22.77,22.55,22.66,177604.2194948778,11.6709,11.7795,11.6657,11.7226,177604.2195
2008-07-01 14:50:00,22.66,22.69,22.61,22.62,159853.9405619231,11.7226,11.7381,11.6967,11.7019,159853.9406
2008-07-01 15:00:00,22.63,22.72,22.61,22.66,207323.25793691044,11.7071,11.7536,11.6967,11.7226,207323.2579
2008-07-01 15:10:00,22.68,22.72,22.59,22.64,358048.4836190283,11.733,11.7536,11.6864,11.7123,358048.4836
2008-07-01 15:20:00,22.64,22.67,22.59,22.59,202961.7608276701,11.7123,11.7278,11.6864,11.6864,202961.7608
2008-07-01 15:30:00,22.59,22.72,22.58,22.7,190993.0013185921,11.6864,11.7536,11.6812,11.7433,190993.0013
2008-07-01 15:40:00,22.7,22.77,22.63,22.7,396896.2369408662,11.7433,11.7795,11.7071,11.7433,396896.2369
2008-07-01 15:50:00,22.7,22.72,22.68,22.71,306927.68029211886,11.7433,11.7536,11.733,11.7485,306927.6803
2008-07-02 09:30:00,23.27,23.42,23.0,23.22,929303.1747641749,12.0382,12.1158,11.8985,12.0123,929303.1748
2008-07-02 09:40:00,23.22,23.25,23.03,23.16,184907.191398722,12.0123,12.0278,11.914,11.9813,184907.1914
2008-07-02 09:50:00,23.15,23.18,23.08,23.16,176894.2083375596,11.9761,11.9916,11.9399,11.9813,176894.2083
2008-07-02 10:00:00,23.17,23.27,23.15,23.15,236738.0058829496,11.9864,12.0382,11.9761,11.9761,236738.0059
2008-07-02 10:10:00,23.15,23.17,23.09,23.1,104980.22111776042,11.9761,11.9864,11.9451,11.9502,104980.2211
2008-07-02 10:20:00,23.09,23.11,23.03,23.08,95242.92524596814,11.9451,11.9554,11.914,11.9399,95242.9252
2008-07-02 10:30:00,23.08,23.09,22.96,22.97,185921.49305203368,11.9399,11.9451,11.8778,11.883,185921.4931
2008-07-02 10:40:00,22.97,23.03,22.93,22.98,204381.7831423065,11.883,11.914,11.8623,11.8882,204381.7831
2008-07-02 10:50:00,22.98,23.05,22.97,23.04,168678.36494573485,11.8882,11.9244,11.883,11.9192,168678.3649
2008-07-02 11:00:00,23.04,23.09,23.03,23.09,152449.53849274776,11.9192,11.9451,11.914,11.9451,152449.5385
2008-07-02 11:10:00,23.08,23.12,23.07,23.11,129627.7512932346,11.9399,11.9606,11.9347,11.9554,129627.7513
2008-07-02 11:20:00,23.11,23.12,22.99,23.03,196977.3810731312,11.9554,11.9606,11.8933,11.914,196977.3811
2008-07-02 11:30:00,23.03,23.07,22.96,23.07,512120.9047570748,11.914,11.9347,11.8778,11.9347,512120.9048
2008-07-02 11:40:00,23.07,23.1,22.89,22.95,136626.43270108532,11.9347,11.9502,11.8416,11.8726,136626.4327
2008-07-02 11:50:00,22.95,22.95,22.84,22.86,100213.00334719544,11.8726,11.8726,11.8157,11.8261,100213.0033
2008-07-02 12:00:00,22.86,22.95,22.85,22.89,70392.53473983162,11.8261,11.8726,11.8209,11.8416,70392.5347
2008-07-02 12:10:00,22.89,22.93,22.89,22.92,58322.34506542246,11.8416,11.8623,11.8416,11.8571,58322.3451
2008-07-02 12:20:00,22.92,22.93,22.78,22.79,107921.69591236432,11.8571,11.8623,11.7847,11.7899,107921.6959
2008-07-02 12:30:00,22.78,22.78,22.66,22.68,218074.8554620144,11.7847,11.7847,11.7226,11.733,218074.8555
2008-07-02 12:40:00,22.68,22.68,22.64,22.65,121614.76823207222,11.733,11.733,11.7123,11.7174,121614.7682
2008-07-02 12:50:00,22.65,22.78,22.65,22.72,122527.63972005274,11.7174,11.7847,11.7174,11.7536,122527.6397
2008-07-02 13:00:00,22.71,22.71,22.59,22.62,166244.0409777868,11.7485,11.7485,11.6864,11.7019,166244.041
2008-07-02 13:10:00,22.63,22.71,22.62,22.67,142509.38229029314,11.7071,11.7485,11.7019,11.7278,142509.3823
2008-07-02 13:20:00,22.66,22.68,22.6,22.67,288467.390201846,11.7226,11.733,11.6916,11.7278,288467.3902
2008-07-02 13:30:00,22.66,22.67,22.62,22.63,65118.16614261081,11.7226,11.7278,11.7019,11.7071,65118.1661
2008-07-02 13:40:00,22.63,22.71,22.61,22.71,184501.4707373973,11.7071,11.7485,11.6967,11.7485,184501.4707
2008-07-02 13:50:00,22.7,22.8,22.67,22.76,112790.34384826048,11.7433,11.795,11.7278,11.7743,112790.3438
2008-07-02 14:00:00,22.76,22.82,22.7,22.72,121209.04757074754,11.7743,11.8054,11.7433,11.7536,121209.0476
2008-07-02 14:10:00,22.72,22.72,22.59,22.6,144842.27609291003,11.7536,11.7536,11.6864,11.6916,144842.2761
2008-07-02 14:20:00,22.6,22.6,22.48,22.48,198904.55421442332,11.6916,11.6916,11.6295,11.6295,198904.5542
2008-07-02 14:30:00,22.48,22.53,22.45,22.47,202657.47033167665,11.6295,11.6554,11.614,11.6243,202657.4703
2008-07-02 14:40:00,22.46,22.54,22.46,22.47,101328.73516583833,11.6191,11.6605,11.6191,11.6243,101328.7352
2008-07-02 14:50:00,22.47,22.47,22.38,22.4,124657.6731920073,11.6243,11.6243,11.5778,11.5881,124657.6732
2008-07-02 15:00:00,22.4,22.44,22.36,22.36,92200.02028603306,11.5881,11.6088,11.5674,11.5674,92200.0203
2008-07-02 15:10:00,22.37,22.44,22.35,22.36,157825.33725529973,11.5726,11.6088,11.5622,11.5674,157825.3373
2008-07-02 15:20:00,22.36,22.44,22.34,22.36,136930.7231970788,11.5674,11.6088,11.5571,11.5674,136930.7232
2008-07-02 15:30:00,22.36,22.38,22.26,22.31,248706.7653920276,11.5674,11.5778,11.5157,11.5415,248706.7654
2008-07-02 15:40:00,22.31,22.32,22.24,22.26,373770.1592453596,11.5415,11.5467,11.5053,11.5157,373770.1592
2008-07-02 15:50:00,22.26,22.27,22.19,22.22,437265.4427426717,11.5157,11.5208,11.4795,11.495,437265.4427
2008-07-03 08:10:00,22.08,22.08,22.08,22.08,101.43016533116948,11.4226,11.4226,11.4226,11.4226,101.4302
2008-07-03 08:20:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:30:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:40:00,22.08,22.08,22.08,22.08,0.0,11.4226,11.4226,11.4226,11.4226,0.0
2008-07-03 08:50:00,22.2,22.2,22.2,22.2,101.43016533116948,11.4846,11.4846,11.4846,11.4846,101.4302
2008-07-03 09:00:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:10:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:20:00,22.2,22.2,22.2,22.2,0.0,11.4846,11.4846,11.4846,11.4846,0.0
2008-07-03 09:30:00,22.42,22.56,22.3,22.51,188964.3980119688,11.5984,11.6709,11.5364,11.645,188964.398
2008-07-03 09:40:00,22.5,22.56,22.26,22.3,214220.50917943,11.6398,11.6709,11.5157,11.5364,214220.5092
2008-07-03 09:50:00,22.31,22.35,22.19,22.2,298001.825742976,11.5415,11.5622,11.4795,11.4846,298001.8257
2008-07-03 10:00:00,22.19,22.35,22.09,22.26,421036.61628968455,11.4795,11.5622,11.4277,11.5157,421036.6163
2008-07-03 10:10:00,22.26,22.28,22.17,22.18,218074.8554620144,11.5157,11.526,11.4691,11.4743,218074.8555
2008-07-03 10:20:00,22.17,22.27,22.16,22.24,551881.5295668932,11.4691,11.5208,11.4639,11.5053,551881.5296
2008-07-03 10:30:00,22.25,22.27,22.12,22.26,222233.4922405924,11.5105,11.5208,11.4433,11.5157,222233.4922
2008-07-03 10:40:00,22.26,22.31,22.17,22.3,234810.83274165736,11.5157,11.5415,11.4691,11.5364,234810.8327
2008-07-03 10:50:00,22.29,22.32,22.18,22.2,173952.73354295568,11.5312,11.5467,11.4743,11.4846,173952.7335
2008-07-03 11:00:00,22.19,22.36,22.14,22.3,229840.75464043007,11.4795,11.5674,11.4536,11.5364,229840.7546
2008-07-03 11:10:00,22.31,22.38,22.26,22.3,170098.38726037124,11.5415,11.5778,11.5157,11.5364,170098.3873
2008-07-03 11:20:00,22.3,22.31,22.17,22.26,164012.57734050107,11.5364,11.5415,11.4691,11.5157,164012.5773
2008-07-03 11:30:00,22.26,22.26,22.17,22.19,142103.66162896846,11.5157,11.5157,11.4691,11.4795,142103.6616
2008-07-03 11:40:00,22.19,22.25,22.11,22.25,140379.34881833856,11.4795,11.5105,11.4381,11.5105,140379.3488
2008-07-03 11:50:00,22.24,22.26,22.18,22.2,93214.32193934477,11.5053,11.5157,11.4743,11.4846,93214.3219
2008-07-03 12:00:00,22.19,22.2,22.08,22.08,160563.9517192413,11.4795,11.4846,11.4226,11.4226,160563.9517
2008-07-03 12:10:00,22.09,22.1,22.03,22.09,111776.04219494878,11.4277,11.4329,11.3967,11.4277,111776.0422
2008-07-03 12:20:00,22.1,22.1,22.04,22.05,140886.49964499442,11.4329,11.4329,11.4019,11.407,140886.4996
2008-07-03 12:30:00,22.06,22.11,21.95,22.06,192311.59346789736,11.4122,11.4381,11.3553,11.4122,192311.5935
2008-07-03 12:40:00,22.07,22.22,22.05,22.19,265747.0331676641,11.4174,11.495,11.407,11.4795,265747.0332
2008-07-03 12:50:00,22.19,22.19,22.08,22.12,318287.85880920984,11.4795,11.4795,11.4226,11.4433,318287.8588
2008-07-07 09:30:00,22.23,22.65,22.23,22.62,112790.34384826048,11.5002,11.7174,11.5002,11.7019,112790.3438
2008-07-07 09:40:00,22.62,22.63,22.48,22.53,234709.4025763262,11.7019,11.7071,11.6295,11.6554,234709.4026
2008-07-07 09:50:00,22.53,22.54,22.39,22.54,158941.06907394258,11.6554,11.6605,11.5829,11.6605,158941.0691
2008-07-07 10:00:00,22.54,22.56,22.37,22.4,286134.4963992292,11.6605,11.6709,11.5726,11.5881,286134.4964
2008-07-07 10:10:00,22.4,22.43,22.19,22.23,134090.67856780606,11.5881,11.6036,11.4795,11.5002,134090.6786
2008-07-07 10:20:00,22.23,22.37,22.23,22.29,105081.6512830916,11.5002,11.5726,11.5002,11.5312,105081.6513
2008-07-07 10:30:00,22.3,22.35,22.29,22.35,84795.61821685769,11.5364,11.5622,11.5312,11.5622,84795.6182
2008-07-07 10:40:00,22.33,22.63,22.33,22.35,227913.58149913783,11.5519,11.7071,11.5519,11.5622,227913.5815
2008-07-07 10:50:00,22.35,22.4,22.35,22.38,63698.14382797444,11.5622,11.5881,11.5622,11.5778,63698.1438
2008-07-07 11:00:00,22.38,22.47,22.34,22.37,86418.5008621564,11.5778,11.6243,11.5571,11.5726,86418.5009
2008-07-07 11:10:00,22.37,22.44,22.33,22.43,99908.71285120194,11.5726,11.6088,11.5519,11.6036,99908.7129
2008-07-07 11:20:00,22.44,22.47,22.38,22.41,133482.09757581906,11.6088,11.6243,11.5778,11.5933,133482.0976
2008-07-07 11:30:00,22.42,22.45,22.33,22.35,111370.3215336241,11.5984,11.614,11.5519,11.5622,111370.3215
2008-07-07 11:40:00,22.34,22.35,22.24,22.24,161172.53271122833,11.5571,11.5622,11.5053,11.5053,161172.5327
2008-07-07 11:50:00,22.24,22.28,22.22,22.27,124759.10335733848,11.5053,11.526,11.495,11.5208,124759.1034
2008-07-07 12:00:00,22.28,22.36,22.27,22.36,105081.6512830916,11.526,11.5674,11.5208,11.5674,105081.6513
2008-07-07 12:10:00,22.35,22.36,22.2,22.22,98590.12070189674,11.5622,11.5674,11.4846,11.495,98590.1207
2008-07-07 12:20:00,22.23,22.23,22.08,22.08,246069.5810934172,11.5002,11.5002,11.4226,11.4226,246069.5811
2008-07-07 12:30:00,22.09,22.18,22.07,22.18,108935.99756567604,11.4277,11.4743,11.4174,11.4743,108935.9976
2008-07-07 12:40:00,22.18,22.23,22.14,22.15,86925.65168881226,11.4743,11.5002,11.4536,11.4588,86925.6517
2008-07-07 12:50:00,22.16,22.22,22.03,22.07,126483.41616796836,11.4639,11.495,11.3967,11.4174,126483.4162
2008-07-07 13:00:00,22.07,22.07,21.95,22.04,134902.11989045542,11.4174,11.4174,11.3553,11.4019,134902.1199
2008-07-07 13:10:00,22.04,22.1,22.03,22.08,96967.23805659804,11.4019,11.4329,11.3967,11.4226,96967.2381
2008-07-07 13:20:00,22.08,22.11,22.03,22.08,105081.6512830916,11.4226,11.4381,11.3967,11.4226,105081.6513
2008-07-07 13:30:00,22.08,22.12,22.03,22.05,56800.89258545492,11.4226,11.4433,11.3967,11.407,56800.8926
2008-07-07 13:40:00,22.06,22.12,22.03,22.11,62886.70250532508,11.4122,11.4433,11.3967,11.4381,62886.7025
2008-07-07 13:50:00,22.11,22.12,22.03,22.07,65422.45663860432,11.4381,11.4433,11.3967,11.4174,65422.4566
2008-07-07 14:00:00,22.08,22.13,21.99,22.05,96662.94756060452,11.4226,11.4484,11.376,11.407,96662.9476
2008-07-07 14:10:00,22.06,22.12,22.02,22.07,106603.10376305912,11.4122,11.4433,11.3915,11.4174,106603.1038
2008-07-07 14:20:00,22.08,22.18,22.08,22.1,98894.41119789024,11.4226,11.4743,11.4226,11.4329,98894.4112
2008-07-07 14:30:00,22.1,22.13,22.04,22.04,56800.89258545492,11.4329,11.4484,11.4019,11.4019,56800.8926
2008-07-07 14:40:00,22.04,22.05,21.99,22.03,118876.15376813064,11.4019,11.407,11.376,11.3967,118876.1538
2008-07-07 14:50:00,22.03,22.08,21.99,22.02,60452.378537377015,11.3967,11.4226,11.376,11.3915,60452.3785
2008-07-07 15:00:00,22.03,22.14,22.02,22.12,100213.00334719544,11.3967,11.4536,11.3915,11.4433,100213.0033
2008-07-07 15:10:00,22.12,22.27,22.09,22.25,214930.52033674816,11.4433,11.5208,11.4277,11.5105,214930.5203
2008-07-07 15:20:00,22.25,22.27,22.13,22.27,206004.66578760525,11.5105,11.5208,11.4484,11.5208,206004.6658
2008-07-07 15:30:00,22.26,22.3,22.2,22.29,342732.52865402173,11.5157,11.5364,11.4846,11.5312,342732.5287
2008-07-07 15:40:00,22.29,22.33,22.16,22.2,220407.7492646313,11.5312,11.5519,11.4639,11.4846,220407.7493
2008-07-07 15:50:00,22.2,22.23,22.05,22.05,275890.049700781,11.4846,11.5002,11.407,11.407,275890.0497
2008-07-08 09:30:00,22.02,22.2,21.95,22.12,88649.96449944214,11.3915,11.4846,11.3553,11.4433,88649.9645
2008-07-08 09:40:00,22.1,22.29,22.08,22.18,132366.3657571762,11.4329,11.5312,11.4226,11.4743,132366.3658
2008-07-08 09:50:00,22.18,22.25,22.06,22.14,135307.8405517801,11.4743,11.5105,11.4122,11.4536,135307.8406
2008-07-08 10:00:00,22.13,22.17,21.94,22.15,214626.22984075465,11.4484,11.4691,11.3501,11.4588,214626.2298
2008-07-08 10:10:00,22.15,22.24,22.02,22.03,116137.53930418906,11.4588,11.5053,11.3915,11.3967,116137.5393
2008-07-08 10:20:00,22.04,22.06,21.94,21.98,146668.01906887107,11.4019,11.4122,11.3501,11.3708,146668.0191
2008-07-08 10:30:00,21.97,22.2,21.93,22.0,228725.0228217872,11.3657,11.4846,11.345,11.3812,228725.0228
2008-07-08 10:40:00,22.0,22.08,21.94,22.08,139263.61699969572,11.3812,11.4226,11.3501,11.4226,139263.617
2008-07-08 10:50:00,22.08,22.17,22.03,22.12,199310.2748757481,11.4226,11.4691,11.3967,11.4433,199310.2749
2008-07-08 11:00:00,22.12,22.15,22.05,22.15,173547.012881631,11.4433,11.4588,11.407,11.4588,173547.0129
2008-07-08 11:10:00,22.15,22.28,22.15,22.19,114108.93599756568,11.4588,11.526,11.4588,11.4795,114108.936
2008-07-08 11:20:00,22.18,22.25,22.13,22.2,112688.9136829293,11.4743,11.5105,11.4484,11.4846,112688.9137
2008-07-08 11:30:00,22.19,22.19,22.1,22.1,104270.20996044224,11.4795,11.4795,11.4329,11.4329,104270.21
2008-07-08 11:40:00,22.09,22.11,22.04,22.07,53656.55746018866,11.4277,11.4381,11.4019,11.4174,53656.5575
2008-07-08 11:50:00,22.07,22.12,22.03,22.06,151435.23683943605,11.4174,11.4433,11.3967,11.4122,151435.2368
2008-07-08 12:00:00,22.07,22.1,22.0,22.04,82868.44507556547,11.4174,11.4329,11.3812,11.4019,82868.4451
2008-07-08 12:10:00,22.04,22.09,22.03,22.07,83477.02606755249,11.4019,11.4277,11.3967,11.4174,83477.0261
2008-07-08 12:20:00,22.07,22.15,22.04,22.09,243330.9666294756,11.4174,11.4588,11.4019,11.4277,243330.9666
2008-07-08 12:30:00,22.1,22.12,22.07,22.08,97474.38888325388,11.4329,11.4433,11.4174,11.4226,97474.3889
2008-07-08 12:40:00,22.08,22.1,22.05,22.06,76478.34465970179,11.4226,11.4329,11.407,11.4122,76478.3447
2008-07-08 12:50:00,22.05,22.1,22.05,22.08,110356.0198803124,11.407,11.4329,11.407,11.4226,110356.0199
2008-07-08 13:00:00,22.08,22.11,22.06,22.08,66639.61862257836,11.4226,11.4381,11.4122,11.4226,66639.6186
2008-07-08 13:10:00,22.09,22.1,22.05,22.05,74246.88102241607,11.4277,11.4329,11.407,11.407,74246.881
2008-07-08 13:20:00,22.05,22.06,21.97,22.04,101328.73516583833,11.407,11.4122,11.3657,11.4019,101328.7352
2008-07-08 13:30:00,22.04,22.07,22.03,22.03,92098.59012070188,11.4019,11.4174,11.3967,11.3967,92098.5901
2008-07-08 13:40:00,22.03,22.08,22.02,22.04,112384.6231869358,11.3967,11.4226,11.3915,11.4019,112384.6232
2008-07-08 13:50:00,22.03,22.09,22.03,22.08,165534.0298204686,11.3967,11.4277,11.3967,11.4226,165534.0298
2008-07-08 14:00:00,22.08,22.13,22.06,22.13,133279.23724515672,11.4226,11.4484,11.4122,11.4484,133279.2372
2008-07-08 14:10:00,22.12,22.14,22.08,22.12,79318.38928897455,11.4433,11.4536,11.4226,11.4433,79318.3893
2008-07-08 14:20:00,22.11,22.14,22.06,22.12,214930.52033674816,11.4381,11.4536,11.4122,11.4433,214930.5203
2008-07-08 14:30:00,22.13,22.21,22.12,22.13,153463.84014605943,11.4484,11.4898,11.4433,11.4484,153463.8401
2008-07-08 14:40:00,22.13,22.23,22.13,22.17,147073.73973019575,11.4484,11.5002,11.4484,11.4691,147073.7397
2008-07-08 14:50:00,22.16,22.26,22.15,22.26,216654.83314737803,11.4639,11.5157,11.4588,11.5157,216654.8331
2008-07-08 15:00:00,22.24,22.38,22.24,22.32,378334.5166852622,11.5053,11.5778,11.5053,11.5467,378334.5167
2008-07-08 15:10:00,22.33,22.39,22.28,22.36,237448.0170402678,11.5519,11.5829,11.526,11.5674,237448.017
2008-07-08 15:20:00,22.37,22.37,22.27,22.31,207018.96744091687,11.5726,11.5726,11.5208,11.5415,207018.9674
2008-07-08 15:30:00,22.31,22.35,22.26,22.35,353078.405517801,11.5415,11.5622,11.5157,11.5622,353078.4055
2008-07-08 15:40:00,22.35,22.37,22.33,22.34,309869.1550867228,11.5622,11.5726,11.5519,11.5571,309869.1551
2008-07-08 15:50:00,22.35,22.38,22.34,22.36,475808.90556851606,11.5622,11.5778,11.5571,11.5674,475808.9056
2008-07-09 09:30:00,22.34,22.65,22.34,22.64,251445.3798559692,11.5571,11.7174,11.5571,11.7123,251445.3799
2008-07-09 09:40:00,22.63,22.68,22.58,22.6,299421.8480576123,11.7071,11.733,11.6812,11.6916,299421.8481
2008-07-09 09:50:00,22.6,22.6,22.43,22.55,155391.01328735167,11.6916,11.6916,11.6036,11.6657,155391.0133
2008-07-09 10:00:00,22.55,22.66,22.55,22.66,199614.5653717416,11.6657,11.7226,11.6657,11.7226,199614.5654
2008-07-09 10:10:00,22.66,22.74,22.65,22.71,262298.4075464043,11.7226,11.764,11.7174,11.7485,262298.4075
2008-07-09 10:20:00,22.71,22.93,22.71,22.88,253778.27365858603,11.7485,11.8623,11.7485,11.8364,253778.2737
2008-07-09 10:30:00,22.88,22.88,22.64,22.65,138350.74551171518,11.8364,11.8364,11.7123,11.7174,138350.7455
2008-07-09 10:40:00,22.65,22.73,22.6,22.69,147986.6112181763,11.7174,11.7588,11.6916,11.7381,147986.6112
2008-07-09 10:50:00,22.69,22.75,22.66,22.74,123947.66203468911,11.7381,11.7692,11.7226,11.764,123947.662
2008-07-09 11:00:00,22.75,22.81,22.73,22.77,194543.05710518308,11.7692,11.8002,11.7588,11.7795,194543.0571
2008-07-09 11:10:00,22.76,22.78,22.7,22.77,139162.18683436455,11.7743,11.7847,11.7433,11.7795,139162.1868
2008-07-09 11:20:00,22.77,22.81,22.72,22.78,186530.0740440207,11.7795,11.8002,11.7536,11.7847,186530.074
2008-07-09 11:30:00,22.79,22.81,22.68,22.71,64103.86448929912,11.7899,11.8002,11.733,11.7485,64103.8645
2008-07-09 11:40:00,22.71,22.79,22.7,22.75,137235.0136930723,11.7485,11.7899,11.7433,11.7692,137235.0137
2008-07-09 11:50:00,22.75,22.75,22.66,22.74,76275.48432903945,11.7692,11.7692,11.7226,11.764,76275.4843
2008-07-09 12:00:00,22.74,22.77,22.67,22.74,97880.10954457856,11.764,11.7795,11.7278,11.764,97880.1095
2008-07-09 12:10:00,22.74,22.83,22.71,22.79,80434.12110761741,11.764,11.8106,11.7485,11.7899,80434.1211
2008-07-09 12:20:00,22.8,22.84,22.72,22.75,72015.41738513033,11.795,11.8157,11.7536,11.7692,72015.4174
2008-07-09 12:30:00,22.76,22.77,22.64,22.66,61669.54052135105,11.7743,11.7795,11.7123,11.7226,61669.5405
2008-07-09 12:40:00,22.67,22.71,22.65,22.67,70088.24424383811,11.7278,11.7485,11.7174,11.7278,70088.2442
2008-07-09 12:50:00,22.69,22.72,22.67,22.68,78608.37813165635,11.7381,11.7536,11.7278,11.733,78608.3781
2008-07-09 13:00:00,22.68,22.69,22.55,22.6,98082.9698752409,11.733,11.7381,11.6657,11.6916,98082.9699
2008-07-09 13:10:00,22.61,22.61,22.55,22.57,102241.60665381885,11.6967,11.6967,11.6657,11.676,102241.6067
2008-07-09 13:20:00,22.58,22.61,22.54,22.59,91692.86945937722,11.6812,11.6967,11.6605,11.6864,91692.8695
2008-07-09 13:30:00,22.59,22.63,22.59,22.59,48077.89836697434,11.6864,11.7071,11.6864,11.6864,48077.8984
2008-07-09 13:40:00,22.59,22.63,22.59,22.61,91591.43929404604,11.6864,11.7071,11.6864,11.6967,91591.4393
2008-07-09 13:50:00,22.62,22.67,22.6,22.65,88852.82483010448,11.7019,11.7278,11.6916,11.7174,88852.8248
2008-07-09 14:00:00,22.65,22.68,22.55,22.61,142509.38229029314,11.7174,11.733,11.6657,11.6967,142509.3823
2008-07-09 14:10:00,22.6,22.65,22.55,22.56,102647.32731514351,11.6916,11.7174,11.6657,11.6709,102647.3273
2008-07-09 14:20:00,22.54,22.56,22.48,22.49,96054.36656861752,11.6605,11.6709,11.6295,11.6347,96054.3666
2008-07-09 14:30:00,22.49,22.56,22.49,22.49,100821.58433918247,11.6347,11.6709,11.6347,11.6347,100821.5843
2008-07-09 14:40:00,22.5,22.57,22.49,22.55,96358.65706461102,11.6398,11.676,11.6347,11.6657,96358.6571
2008-07-09 14:50:00,22.55,22.56,22.43,22.48,131859.2149305203,11.6657,11.6709,11.6036,11.6295,131859.2149
2008-07-09 15:00:00,22.48,22.49,22.37,22.37,206816.10711025452,11.6295,11.6347,11.5726,11.5726,206816.1071
2008-07-09 15:10:00,22.37,22.48,22.35,22.45,254995.4356425601,11.5726,11.6295,11.5622,11.614,254995.4356
2008-07-09 15:20:00,22.46,22.5,22.45,22.48,226493.55918450147,11.6191,11.6398,11.614,11.6295,226493.5592
2008-07-09 15:30:00,22.48,22.55,22.48,22.51,162389.69469520234,11.6295,11.6657,11.6295,11.645,162389.6947
2008-07-09 15:40:00,22.51,22.51,22.43,22.45,682929.3031747642,11.645,11.645,11.6036,11.614,682929.3032
2008-07-09 15:50:00,22.44,22.47,22.42,22.44,486053.3522669642,11.6088,11.6243,11.5984,11.6088,486053.3523
2008-07-10 09:30:00,22.49,22.49,22.14,22.14,132264.93559184502,11.6347,11.6347,11.4536,11.4536,132264.9356
2008-07-10 09:40:00,22.11,22.28,22.11,22.25,210061.872400852,11.4381,11.526,11.4381,11.5105,210061.8724
2008-07-10 09:50:00,22.25,22.35,22.17,22.2,88751.39466477331,11.5105,11.5622,11.4691,11.4846,88751.3947
2008-07-10 10:00:00,22.19,22.27,22.11,22.19,75971.19383304595,11.4795,11.5208,11.4381,11.4795,75971.1938
2008-07-10 10:10:00,22.18,22.26,21.98,22.03,118267.57277614364,11.4743,11.5157,11.3708,11.3967,118267.5728
2008-07-10 10:20:00,22.03,22.21,22.01,22.18,197585.96206511816,11.3967,11.4898,11.3863,11.4743,197585.9621
2008-07-10 10:30:00,22.18,22.2,22.07,22.13,92707.17111268891,11.4743,11.4846,11.4174,11.4484,92707.1711
2008-07-10 10:40:00,22.13,22.24,22.13,22.16,84085.60705953951,11.4484,11.5053,11.4484,11.4639,84085.6071
2008-07-10 10:50:00,22.15,22.18,22.04,22.07,66639.61862257836,11.4588,11.4743,11.4019,11.4174,66639.6186
2008-07-10 11:00:00,22.07,22.2,22.02,22.06,108935.99756567604,11.4174,11.4846,11.3915,11.4122,108935.9976
2008-07-10 11:10:00,22.06,22.17,22.05,22.09,102343.03681915002,11.4122,11.4691,11.407,11.4277,102343.0368
2008-07-10 11:20:00,22.11,22.15,22.07,22.15,60959.52936403286,11.4381,11.4588,11.4174,11.4588,60959.5294
2008-07-10 11:30:00,22.14,22.25,22.12,22.23,126381.9860026372,11.4536,11.5105,11.4433,11.5002,126381.986
2008-07-10 11:40:00,22.24,22.25,22.15,22.16,110558.88021097476,11.5053,11.5105,11.4588,11.4639,110558.8802
2008-07-10 11:50:00,22.16,22.24,22.16,22.24,52540.825641545794,11.4639,11.5053,11.4639,11.5053,52540.8256
2008-07-10 12:00:00,22.23,22.31,22.2,22.26,65118.16614261081,11.5002,11.5415,11.4846,11.5157,65118.1661
2008-07-10 12:10:00,22.26,22.29,22.22,22.23,60148.08804138351,11.5157,11.5312,11.495,11.5002,60148.088
2008-07-10 12:20:00,22.23,22.25,22.18,22.19,72826.8587077797,11.5002,11.5105,11.4743,11.4795,72826.8587
2008-07-10 12:30:00,22.2,22.22,22.18,22.22,71609.69672380565,11.4846,11.495,11.4743,11.495,71609.6967
2008-07-10 12:40:00,22.22,22.29,22.22,22.24,74652.60168374075,11.495,11.5312,11.495,11.5053,74652.6017
2008-07-10 12:50:00,22.23,22.26,22.19,22.23,93924.33309666294,11.5002,11.5157,11.4795,11.5002,93924.3331
2008-07-10 13:00:00,22.23,22.3,22.21,22.26,96561.51739527336,11.5002,11.5364,11.4898,11.5157,96561.5174
2008-07-10 13:10:00,22.26,22.33,22.21,22.31,69175.37275585759,11.5157,11.5519,11.4898,11.5415,69175.3728
2008-07-10 13:20:00,22.3,22.34,22.25,22.27,100314.43351252662,11.5364,11.5571,11.5105,11.5208,100314.4335
2008-07-10 13:30:00,22.28,22.39,22.27,22.29,118876.15376813064,11.526,11.5829,11.5208,11.5312,118876.1538
2008-07-10 13:40:00,22.29,22.29,22.23,22.27,71913.98721979916,11.5312,11.5312,11.5002,11.5208,71913.9872
2008-07-10 13:50:00,22.28,22.37,22.23,22.24,104168.77979511108,11.526,11.5726,11.5002,11.5053,104168.7798
2008-07-10 14:00:00,22.24,22.3,22.23,22.26,61568.11035601988,11.5053,11.5364,11.5002,11.5157,61568.1104
2008-07-10 14:10:00,22.26,22.28,22.18,22.22,180139.97362815702,11.5157,11.526,11.4743,11.495,180139.9736
2008-07-10 14:20:00,22.22,22.28,22.08,22.13,172837.0017243128,11.495,11.526,11.4226,11.4484,172837.0017
2008-07-10 14:30:00,22.13,22.18,22.08,22.15,134293.5388984684,11.4484,11.4743,11.4226,11.4588,134293.5389
2008-07-10 14:40:00,22.16,22.18,22.02,22.03,97778.6793792474,11.4639,11.4743,11.3915,11.3967,97778.6794
2008-07-10 14:50:00,22.03,22.11,21.98,22.04,158028.19758596207,11.3967,11.4381,11.3708,11.4019,158028.1976
2008-07-10 15:00:00,22.03,22.23,22.03,22.2,183284.30875342328,11.3967,11.5002,11.3967,11.4846,183284.3088
2008-07-10 15:10:00,22.2,22.26,22.09,22.09,118977.5839334618,11.4846,11.5157,11.4277,11.4277,118977.5839
2008-07-10 15:20:00,22.09,22.28,22.09,22.22,176488.48767623492,11.4277,11.526,11.4277,11.495,176488.4877
2008-07-10 15:30:00,22.21,22.24,22.09,22.17,154173.85130337765,11.4898,11.5053,11.4277,11.4691,154173.8513
2008-07-10 15:40:00,22.18,22.26,22.13,22.18,239375.19018156,11.4743,11.5157,11.4484,11.4743,239375.1902
2008-07-10 15:50:00,22.18,22.24,22.14,22.23,394766.2034689117,11.4743,11.5053,11.4536,11.5002,394766.2035
2008-07-11 09:30:00,21.96,21.99,21.69,21.72,131960.6450958515,11.3605,11.376,11.2208,11.2363,131960.6451
2008-07-11 09:40:00,21.7,21.91,21.69,21.91,78608.37813165635,11.226,11.3346,11.2208,11.3346,78608.3781
2008-07-11 09:50:00,21.92,22.03,21.85,22.01,109443.14839233187,11.3398,11.3967,11.3036,11.3863,109443.1484
2008-07-11 10:00:00,22.01,22.08,21.93,22.01,132163.50542651385,11.3863,11.4226,11.345,11.3863,132163.5054
2008-07-11 10:10:00,22.01,22.01,21.88,21.97,61770.970686682216,11.3863,11.3863,11.3191,11.3657,61770.9707
2008-07-11 10:20:00,21.95,21.97,21.7,21.8,121209.04757074754,11.3553,11.3657,11.226,11.2777,121209.0476
2008-07-11 10:30:00,21.8,21.84,21.69,21.72,123643.3715386956,11.2777,11.2984,11.2208,11.2363,123643.3715
2008-07-11 10:40:00,21.73,21.78,21.7,21.71,81448.4227609291,11.2415,11.2674,11.226,11.2311,81448.4228
2008-07-11 10:50:00,21.72,21.74,21.69,21.69,103458.76863779288,11.2363,11.2467,11.2208,11.2208,103458.7686
2008-07-11 11:00:00,21.69,21.75,21.62,21.64,105893.09260574097,11.2208,11.2518,11.1846,11.1949,105893.0926
2008-07-11 11:10:00,21.65,21.69,21.51,21.57,85607.05953950706,11.2001,11.2208,11.1277,11.1587,85607.0595
2008-07-11 11:20:00,21.57,21.62,21.51,21.54,82057.00375291612,11.1587,11.1846,11.1277,11.1432,82057.0038
2008-07-11 11:30:00,21.53,21.62,21.44,21.6,140683.63931433207,11.138,11.1846,11.0915,11.1742,140683.6393
2008-07-11 11:40:00,21.6,21.7,21.57,21.65,115833.24880819557,11.1742,11.226,11.1587,11.2001,115833.2488
2008-07-11 11:50:00,21.65,21.72,21.63,21.71,73029.71903844204,11.2001,11.2363,11.1898,11.2311,73029.719
2008-07-11 12:00:00,21.71,21.72,21.64,21.65,77898.36697433816,11.2311,11.2363,11.1949,11.2001,77898.367
2008-07-11 12:10:00,21.64,21.69,21.63,21.65,37326.300841870376,11.1949,11.2208,11.1898,11.2001,37326.3008
2008-07-11 12:20:00,21.65,21.71,21.61,21.71,64813.87564661731,11.2001,11.2311,11.1794,11.2311,64813.8756
2008-07-11 12:30:00,21.7,21.71,21.64,21.7,62278.12151333807,11.226,11.2311,11.1949,11.226,62278.1215
2008-07-11 12:40:00,21.69,21.72,21.69,21.7,40064.91530581195,11.2208,11.2363,11.2208,11.226,40064.9153
2008-07-11 12:50:00,21.69,21.72,21.68,21.7,80129.8306116239,11.2208,11.2363,11.2156,11.226,80129.8306
2008-07-11 13:00:00,21.7,21.72,21.68,21.7,56699.46242012375,11.226,11.2363,11.2156,11.226,56699.4624
2008-07-11 13:10:00,21.7,21.74,21.65,21.74,106704.5339283903,11.226,11.2467,11.2001,11.2467,106704.5339
2008-07-11 13:20:00,21.74,21.78,21.7,21.74,83882.74672887717,11.2467,11.2674,11.226,11.2467,83882.7467
2008-07-11 13:30:00,21.75,21.83,21.75,21.81,52845.116137539306,11.2518,11.2932,11.2518,11.2829,52845.1161
2008-07-11 13:40:00,21.81,21.87,21.77,21.8,70392.53473983162,11.2829,11.3139,11.2622,11.2777,70392.5347
2008-07-11 13:50:00,21.8,21.88,21.73,21.82,55380.87027081855,11.2777,11.3191,11.2415,11.2881,55380.8703
2008-07-11 14:00:00,21.82,21.95,21.76,21.88,141596.5108023126,11.2881,11.3553,11.257,11.3191,141596.5108
2008-07-11 14:10:00,21.88,21.93,21.84,21.92,84795.61821685769,11.3191,11.345,11.2984,11.3398,84795.6182
2008-07-11 14:20:00,21.93,21.93,21.77,21.79,89359.97565676032,11.345,11.345,11.2622,11.2725,89359.9757
2008-07-11 14:30:00,21.8,21.82,21.73,21.81,58018.05456942895,11.2777,11.2881,11.2415,11.2829,58018.0546
2008-07-11 14:40:00,21.8,22.03,21.78,22.03,108733.1372350137,11.2777,11.3967,11.2674,11.3967,108733.1372
2008-07-11 14:50:00,22.03,22.05,21.72,21.86,423673.800588295,11.3967,11.407,11.2363,11.3087,423673.8006
2008-07-11 15:00:00,21.86,22.05,21.8,21.97,410487.8790952429,11.3087,11.407,11.2777,11.3657,410487.8791
2008-07-11 15:10:00,21.96,21.97,21.72,21.76,252053.9608479562,11.3605,11.3657,11.2363,11.257,252053.9608
2008-07-11 15:20:00,21.76,21.87,21.7,21.82,255806.87696520943,11.257,11.3139,11.226,11.2881,255806.877
2008-07-11 15:30:00,21.82,21.83,21.66,21.71,144233.695100923,11.2881,11.2932,11.2053,11.2311,144233.6951
2008-07-11 15:40:00,21.71,21.75,21.67,21.7,185617.20255604017,11.2311,11.2518,11.2105,11.226,185617.2026
2008-07-11 15:50:00,21.7,21.81,21.68,21.71,308753.42326807993,11.226,11.2829,11.2156,11.2311,308753.4233
2008-07-14 09:30:00,21.92,21.98,21.87,21.98,101430.1653311695,11.3398,11.3708,11.3139,11.3708,101430.1653
2008-07-14 09:40:00,21.97,22.09,21.89,22.02,195658.78892382595,11.3657,11.4277,11.3243,11.3915,195658.7889
2008-07-14 09:50:00,22.0,22.06,21.83,21.85,148392.33187950097,11.3812,11.4122,11.2932,11.3036,148392.3319
2008-07-14 10:00:00,21.84,21.94,21.8,21.92,107008.8244243838,11.2984,11.3501,11.2777,11.3398,107008.8244
2008-07-14 10:10:00,21.92,22.05,21.9,22.03,94735.7744193123,11.3398,11.407,11.3294,11.3967,94735.7744
2008-07-14 10:20:00,22.03,22.03,21.86,21.91,49497.92068161071,11.3967,11.3967,11.3087,11.3346,49497.9207
2008-07-14 10:30:00,21.92,22.03,21.92,22.02,83477.02606755249,11.3398,11.3967,11.3398,11.3915,83477.0261
2008-07-14 10:40:00,22.02,22.03,21.95,22.01,100213.00334719544,11.3915,11.3967,11.3553,11.3863,100213.0033
2008-07-14 10:50:00,22.01,22.08,21.96,22.08,57916.624404097776,11.3863,11.4226,11.3605,11.4226,57916.6244
2008-07-14 11:00:00,22.08,22.11,22.0,22.02,88649.96449944214,11.4226,11.4381,11.3812,11.3915,88649.9645
2008-07-14 11:10:00,22.01,22.03,21.93,21.98,61973.83101734456,11.3863,11.3967,11.345,11.3708,61973.831
2008-07-14 11:20:00,21.98,22.0,21.91,21.93,72826.8587077797,11.3708,11.3812,11.3346,11.345,72826.8587
2008-07-14 11:30:00,21.93,21.95,21.88,21.91,63190.9930013186,11.345,11.3553,11.3191,11.3346,63190.993
2008-07-14 11:40:00,21.91,22.0,21.89,21.97,44223.5520843899,11.3346,11.3812,11.3243,11.3657,44223.5521
2008-07-14 11:50:00,21.96,21.97,21.72,21.84,74855.46201440308,11.3605,11.3657,11.2363,11.2984,74855.462
2008-07-14 12:00:00,21.85,21.9,21.78,21.88,63901.00415863678,11.3036,11.3294,11.2674,11.3191,63901.0042
2008-07-14 12:10:00,21.87,21.97,21.8,21.97,57003.75291611726,11.3139,11.3657,11.2777,11.3657,57003.7529
2008-07-14 12:20:00,21.97,21.97,21.88,21.88,101024.44466984482,11.3657,11.3657,11.3191,11.3191,101024.4447
2008-07-14 12:30:00,21.88,21.91,21.81,21.84,61568.11035601988,11.3191,11.3346,11.2829,11.2984,61568.1104
2008-07-14 12:40:00,21.84,21.87,21.81,21.86,41687.79795111066,11.2984,11.3139,11.2829,11.3087,41687.798
2008-07-14 12:50:00,21.87,21.96,21.87,21.91,55279.440105487374,11.3139,11.3605,11.3139,11.3346,55279.4401
2008-07-14 13:00:00,21.89,21.89,21.82,21.84,81245.56243026676,11.3243,11.3243,11.2881,11.2984,81245.5624
2008-07-14 13:10:00,21.84,21.89,21.8,21.89,31747.64174865605,11.2984,11.3243,11.2777,11.3243,31747.6417
2008-07-14 13:20:00,21.89,21.91,21.87,21.9,41687.79795111066,11.3243,11.3346,11.3139,11.3294,41687.798
2008-07-14 13:30:00,21.9,21.92,21.87,21.92,65422.45663860432,11.3294,11.3398,11.3139,11.3398,65422.4566
2008-07-14 13:40:00,21.92,22.01,21.91,22.0,99401.5620245461,11.3398,11.3863,11.3346,11.3812,99401.562
2008-07-14 13:50:00,21.99,21.99,21.9,21.96,92910.03144335124,11.376,11.376,11.3294,11.3605,92910.0314
2008-07-14 14:00:00,21.96,22.0,21.92,22.0,117557.56161882544,11.3605,11.3812,11.3398,11.3812,117557.5616
2008-07-14 14:10:00,22.0,22.02,21.94,21.98,101633.02566183182,11.3812,11.3915,11.3501,11.3708,101633.0257
2008-07-14 14:20:00,21.98,22.0,21.94,21.96,48585.04919363018,11.3708,11.3812,11.3501,11.3605,48585.0492
2008-07-14 14:30:00,21.96,22.0,21.94,21.97,50207.9318389289,11.3605,11.3812,11.3501,11.3657,50207.9318
2008-07-14 14:40:00,21.98,21.99,21.92,21.96,196368.8000811441,11.3708,11.376,11.3398,11.3605,196368.8001
2008-07-14 14:50:00,21.96,22.0,21.93,22.0,80028.40044629273,11.3605,11.3812,11.345,11.3812,80028.4004
2008-07-14 15:00:00,22.0,22.0,21.92,21.95,167258.3426310985,11.3812,11.3812,11.3398,11.3553,167258.3426
2008-07-14 15:10:00,21.96,21.99,21.92,21.98,150420.93518612435,11.3605,11.376,11.3398,11.3708,150420.9352
2008-07-14 15:20:00,21.97,22.14,21.94,22.06,297697.5352469825,11.3657,11.4536,11.3501,11.4122,297697.5352
2008-07-14 15:30:00,22.06,22.11,22.03,22.07,240896.6426615276,11.4122,11.4381,11.3967,11.4174,240896.6427
2008-07-14 15:40:00,22.06,22.06,21.98,22.04,201947.4591743585,11.4122,11.4122,11.3708,11.4019,201947.4592
2008-07-14 15:50:00,22.05,22.06,21.94,21.95,273861.4463941576,11.407,11.4122,11.3501,11.3553,273861.4464
2008-07-15 09:30:00,21.8,21.96,21.59,21.74,179227.1021401765,11.2777,11.3605,11.1691,11.2467,179227.1021
2008-07-15 09:40:00,21.73,21.8,21.65,21.68,94532.91408864997,11.2415,11.2777,11.2001,11.2156,94532.9141
2008-07-15 09:50:00,21.67,21.69,21.58,21.66,150623.7955167867,11.2105,11.2208,11.1639,11.2053,150623.7955
2008-07-15 10:00:00,21.64,21.65,21.35,21.46,242722.3856374886,11.1949,11.2001,11.0449,11.1018,242722.3856
2008-07-15 10:10:00,21.46,21.59,21.41,21.57,132062.07526118268,11.1018,11.1691,11.0759,11.1587,132062.0753
2008-07-15 10:20:00,21.58,21.64,21.5,21.5,108428.84673902018,11.1639,11.1949,11.1225,11.1225,108428.8467
2008-07-15 10:30:00,21.5,21.53,21.4,21.45,106197.38310173443,11.1225,11.138,11.0708,11.0966,106197.3831
2008-07-15 10:40:00,21.46,21.6,21.43,21.59,128410.58930926055,11.1018,11.1742,11.0863,11.1691,128410.5893
2008-07-15 10:50:00,21.59,21.75,21.58,21.69,118166.14261081246,11.1691,11.2518,11.1639,11.2208,118166.1426
2008-07-15 11:00:00,21.7,22.04,21.69,22.02,236332.2852216249,11.226,11.4019,11.2208,11.3915,236332.2852
2008-07-15 11:10:00,22.01,22.06,21.97,22.03,220002.02860330665,11.3863,11.4122,11.3657,11.3967,220002.0286
2008-07-15 11:20:00,22.03,22.08,21.97,22.04,275382.89887412515,11.3967,11.4226,11.3657,11.4019,275382.8989
2008-07-15 11:30:00,22.05,22.05,21.83,21.83,121310.47773607873,11.407,11.407,11.2932,11.2932,121310.4777
2008-07-15 11:40:00,21.82,21.86,21.76,21.76,92402.8806166954,11.2881,11.3087,11.257,11.257,92402.8806
2008-07-15 11:50:00,21.76,21.97,21.72,21.95,146769.44923420224,11.257,11.3657,11.2363,11.3553,146769.4492
2008-07-15 12:00:00,21.95,22.04,21.88,21.9,148798.05254082565,11.3553,11.4019,11.3191,11.3294,148798.0525
2008-07-15 12:10:00,21.9,21.98,21.87,21.95,140886.49964499442,11.3294,11.3708,11.3139,11.3553,140886.4996
2008-07-15 12:20:00,21.96,21.98,21.88,21.95,99705.8525205396,11.3605,11.3708,11.3191,11.3553,99705.8525
2008-07-15 12:30:00,21.95,22.01,21.91,22.01,168576.93478040368,11.3553,11.3863,11.3346,11.3863,168576.9348
2008-07-15 12:40:00,22.0,22.05,21.94,21.94,117050.4107921696,11.3812,11.407,11.3501,11.3501,117050.4108
2008-07-15 12:50:00,21.94,22.03,21.92,22.03,96764.37772593569,11.3501,11.3967,11.3398,11.3967,96764.3777
2008-07-15 13:00:00,22.03,22.08,21.99,22.02,250126.78770666395,11.3967,11.4226,11.376,11.3915,250126.7877
2008-07-15 13:10:00,22.02,22.06,21.93,21.94,120296.17608276702,11.3915,11.4122,11.345,11.3501,120296.1761
2008-07-15 13:20:00,21.93,21.95,21.79,21.81,85911.35003550055,11.345,11.3553,11.2725,11.2829,85911.35
2008-07-15 13:30:00,21.83,21.91,21.79,21.84,139669.3376610204,11.2932,11.3346,11.2725,11.2984,139669.3377
2008-07-15 13:40:00,21.85,21.95,21.84,21.95,50207.9318389289,11.3036,11.3553,11.2984,11.3553,50207.9318
2008-07-15 13:50:00,21.95,21.99,21.94,21.96,53960.847956182166,11.3553,11.376,11.3501,11.3605,53960.848
2008-07-15 14:00:00,21.96,21.99,21.84,21.87,87128.5120194746,11.3605,11.376,11.2984,11.3139,87128.512
2008-07-15 14:10:00,21.86,22.0,21.84,21.98,92098.59012070188,11.3087,11.3812,11.2984,11.3708,92098.5901
2008-07-15 14:20:00,21.98,22.0,21.89,21.92,86519.93102748758,11.3708,11.3812,11.3243,11.3398,86519.931
2008-07-15 14:30:00,21.93,22.02,21.92,21.94,74551.17151840958,11.345,11.3915,11.3398,11.3501,74551.1715
2008-07-15 14:40:00,21.94,21.95,21.88,21.91,65929.60746526017,11.3501,11.3553,11.3191,11.3346,65929.6075
2008-07-15 14:50:00,21.92,21.94,21.88,21.92,133583.52774115023,11.3398,11.3501,11.3191,11.3398,133583.5277
2008-07-15 15:00:00,21.91,22.04,21.91,22.02,142915.10295161782,11.3346,11.4019,11.3346,11.3915,142915.103
2008-07-15 15:10:00,22.03,22.04,21.94,21.98,168881.2252763972,11.3967,11.4019,11.3501,11.3708,168881.2253
2008-07-15 15:20:00,21.97,22.03,21.91,21.94,128410.58930926055,11.3657,11.3967,11.3346,11.3501,128410.5893
2008-07-15 15:30:00,21.94,21.97,21.79,21.83,177807.0798255401,11.3501,11.3657,11.2725,11.2932,177807.0798
2008-07-15 15:40:00,21.83,21.86,21.73,21.78,195658.78892382595,11.2932,11.3087,11.2415,11.2674,195658.7889
2008-07-15 15:50:00,21.79,21.83,21.72,21.74,213916.21868343643,11.2725,11.2932,11.2363,11.2467,213916.2187
2008-07-16 09:30:00,22.28,22.33,22.03,22.16,486154.7824322954,11.526,11.5519,11.3967,11.4639,486154.7824
2008-07-16 09:40:00,22.13,22.18,22.07,22.16,211177.60421949488,11.4484,11.4743,11.4174,11.4639,211177.6042
2008-07-16 09:50:00,22.16,22.31,22.12,22.22,244852.4191094432,11.4639,11.5415,11.4433,11.495,244852.4191
2008-07-16 10:00:00,22.21,22.27,22.01,22.03,262704.12820772897,11.4898,11.5208,11.3863,11.3967,262704.1282
2008-07-16 10:10:00,22.04,22.05,21.83,21.83,270007.1001115732,11.4019,11.407,11.2932,11.2932,270007.1001
2008-07-16 10:20:00,21.84,22.03,21.78,22.03,229942.18480576124,11.2984,11.3967,11.2674,11.3967,229942.1848
2008-07-16 10:30:00,22.03,22.22,22.03,22.22,272948.5749061771,11.3967,11.495,11.3967,11.495,272948.5749
2008-07-16 10:40:00,22.22,22.32,22.22,22.31,192615.88396389087,11.495,11.5467,11.495,11.5415,192615.884
2008-07-16 10:50:00,22.31,22.39,22.25,22.39,254183.9943199108,11.5415,11.5829,11.5105,11.5829,254183.9943
2008-07-16 11:00:00,22.39,22.5,22.35,22.35,231565.06745106,11.5829,11.6398,11.5622,11.5622,231565.0675
2008-07-16 11:10:00,22.35,22.38,22.35,22.35,87737.0930114616,11.5622,11.5778,11.5622,11.5622,87737.093
2008-07-16 11:20:00,22.35,22.38,22.32,22.37,150218.074855462,11.5622,11.5778,11.5467,11.5726,150218.0749
2008-07-16 11:30:00,22.38,22.4,22.31,22.32,135916.42154376712,11.5778,11.5881,11.5415,11.5467,135916.4215
2008-07-16 11:40:00,22.33,22.36,22.25,22.27,74551.17151840958,11.5519,11.5674,11.5105,11.5208,74551.1715
2008-07-16 11:50:00,22.28,22.3,22.26,22.26,62785.27233999391,11.526,11.5364,11.5157,11.5157,62785.2723
2008-07-16 12:00:00,22.26,22.28,22.23,22.27,56395.17192413024,11.5157,11.526,11.5002,11.5208,56395.1719
2008-07-16 12:10:00,22.26,22.31,22.24,22.28,64915.30581194847,11.5157,11.5415,11.5053,11.526,64915.3058
2008-07-16 12:20:00,22.28,22.37,22.24,22.35,79724.10995029921,11.526,11.5726,11.5053,11.5622,79724.11
2008-07-16 12:30:00,22.35,22.4,22.26,22.26,103154.47814179937,11.5622,11.5881,11.5157,11.5157,103154.4781
2008-07-16 12:40:00,22.26,22.3,22.23,22.27,96054.36656861752,11.5157,11.5364,11.5002,11.5208,96054.3666
2008-07-16 12:50:00,22.27,22.31,22.24,22.27,65219.59630794198,11.5208,11.5415,11.5053,11.5208,65219.5963
2008-07-16 13:00:00,22.27,22.32,22.25,22.28,82158.43391824729,11.5208,11.5467,11.5105,11.526,82158.4339
2008-07-16 13:10:00,22.29,22.32,22.22,22.27,88954.25499543564,11.5312,11.5467,11.495,11.5208,88954.255
2008-07-16 13:20:00,22.27,22.35,22.27,22.33,64002.43432396795,11.5208,11.5622,11.5208,11.5519,64002.4343
2008-07-16 13:30:00,22.33,22.36,22.29,22.3,113398.92484024748,11.5519,11.5674,11.5312,11.5364,113398.9248
2008-07-16 13:40:00,22.3,22.33,22.26,22.27,93822.90293133176,11.5364,11.5519,11.5157,11.5208,93822.9029
2008-07-16 13:50:00,22.27,22.39,22.24,22.37,198803.1240490922,11.5208,11.5829,11.5053,11.5726,198803.124
2008-07-16 14:00:00,22.37,22.38,22.23,22.25,221320.62075261184,11.5726,11.5778,11.5002,11.5105,221320.6208
2008-07-16 14:10:00,22.25,22.39,22.25,22.34,93620.04260066945,11.5105,11.5829,11.5105,11.5571,93620.0426
2008-07-16 14:20:00,22.34,22.38,22.33,22.36,77289.78598235115,11.5571,11.5778,11.5519,11.5674,77289.786
2008-07-16 14:30:00,22.36,22.4,22.36,22.38,248909.62572269,11.5674,11.5881,11.5674,11.5778,248909.6257
2008-07-16 14:40:00,22.38,22.39,22.35,22.36,144537.98559691652,11.5778,11.5829,11.5622,11.5674,144537.9856
2008-07-16 14:50:00,22.35,22.43,22.35,22.42,342631.09848869056,11.5622,11.6036,11.5622,11.5984,342631.0985
2008-07-16 15:00:00,22.42,22.48,22.41,22.44,238563.74885891064,11.5984,11.6295,11.5933,11.6088,238563.7489
2008-07-16 15:10:00,22.44,22.49,22.41,22.48,129019.1703012476,11.6088,11.6347,11.5933,11.6295,129019.1703
2008-07-16 15:20:00,22.48,22.5,22.39,22.44,408763.566284613,11.6295,11.6398,11.5829,11.6088,408763.5663
2008-07-16 15:30:00,22.44,22.51,22.43,22.51,317577.8476518917,11.6088,11.645,11.6036,11.645,317577.8477
2008-07-16 15:40:00,22.5,22.54,22.42,22.44,356729.8914697231,11.6398,11.6605,11.5984,11.6088,356729.8915
2008-07-16 15:50:00,22.43,22.5,22.4,22.45,497920.68161071104,11.6036,11.6398,11.5881,11.614,497920.6816
2008-07-17 09:30:00,22.55,22.55,22.25,22.48,197383.10173445585,11.6657,11.6657,11.5105,11.6295,197383.1017
2008-07-17 09:40:00,22.47,22.64,22.46,22.53,149812.35419413733,11.6243,11.7123,11.6191,11.6554,149812.3542
2008-07-17 09:50:00,22.53,22.68,22.52,22.63,211887.61537681308,11.6554,11.733,11.6502,11.7071,211887.6154
2008-07-17 10:00:00,22.62,22.75,22.61,22.7,400446.2927274571,11.7019,11.7692,11.6967,11.7433,400446.2927
2008-07-17 10:10:00,22.69,22.75,22.67,22.75,189370.11867329344,11.7381,11.7692,11.7278,11.7692,189370.1187
2008-07-17 10:20:00,22.76,22.81,22.71,22.72,172735.57155898164,11.7743,11.8002,11.7485,11.7536,172735.5716
2008-07-17 10:30:00,22.72,22.72,22.64,22.67,204686.07363830003,11.7536,11.7536,11.7123,11.7278,204686.0736
2008-07-17 10:40:00,22.66,22.7,22.59,22.66,204990.3641342936,11.7226,11.7433,11.6864,11.7226,204990.3641
2008-07-17 10:50:00,22.65,22.66,22.61,22.63,119079.01409879298,11.7174,11.7226,11.6967,11.7071,119079.0141
2008-07-17 11:00:00,22.62,22.63,22.46,22.52,99401.5620245461,11.7019,11.7071,11.6191,11.6502,99401.562
2008-07-17 11:10:00,22.51,22.6,22.44,22.45,123846.23186935794,11.645,11.6916,11.6088,11.614,123846.2319
2008-07-17 11:20:00,22.46,22.64,22.41,22.6,105893.09260574097,11.6191,11.7123,11.5933,11.6916,105893.0926
2008-07-17 11:30:00,22.6,22.61,22.56,22.59,125773.40501065017,11.6916,11.6967,11.6709,11.6864,125773.405
2008-07-17 11:40:00,22.59,22.6,22.56,22.56,213611.9281874429,11.6864,11.6916,11.6709,11.6709,213611.9282
2008-07-17 11:50:00,22.57,22.58,22.55,22.57,186631.50420935187,11.676,11.6812,11.6657,11.676,186631.5042
2008-07-17 12:00:00,22.57,22.58,22.46,22.47,144537.98559691652,11.676,11.6812,11.6191,11.6243,144537.9856
2008-07-17 12:10:00,22.47,22.52,22.42,22.5,129627.7512932346,11.6243,11.6502,11.5984,11.6398,129627.7513
2008-07-17 12:20:00,22.51,22.62,22.51,22.62,102951.61781113704,11.645,11.7019,11.645,11.7019,102951.6178
2008-07-17 12:30:00,22.61,22.63,22.6,22.61,41180.647124454816,11.6967,11.7071,11.6916,11.6967,41180.6471
2008-07-17 12:40:00,22.6,22.62,22.6,22.62,62480.98184400041,11.6916,11.7019,11.6916,11.7019,62480.9818
2008-07-17 12:50:00,22.62,22.78,22.62,22.75,98285.83020590324,11.7019,11.7847,11.7019,11.7692,98285.8302
2008-07-17 13:00:00,22.74,22.75,22.65,22.68,101024.44466984482,11.764,11.7692,11.7174,11.733,101024.4447
2008-07-17 13:10:00,22.67,22.8,22.66,22.79,194340.1967745208,11.7278,11.795,11.7226,11.7899,194340.1968
2008-07-17 13:20:00,22.8,22.81,22.74,22.75,101227.30500050716,11.795,11.8002,11.764,11.7692,101227.305
2008-07-17 13:30:00,22.75,22.9,22.75,22.89,167359.77279642966,11.7692,11.8468,11.7692,11.8416,167359.7728
2008-07-17 13:40:00,22.9,22.94,22.86,22.93,152043.81783142308,11.8468,11.8675,11.8261,11.8623,152043.8178
2008-07-17 13:50:00,22.94,23.0,22.9,22.91,103560.19880312405,11.8675,11.8985,11.8468,11.8519,103560.1988
2008-07-17 14:00:00,22.91,22.98,22.91,22.96,112790.34384826048,11.8519,11.8882,11.8519,11.8778,112790.3438
2008-07-17 14:10:00,22.97,22.99,22.92,22.95,103255.90830713054,11.883,11.8933,11.8571,11.8726,103255.9083
2008-07-17 14:20:00,22.95,23.02,22.94,22.99,120499.03641342936,11.8726,11.9088,11.8675,11.8933,120499.0364
2008-07-17 14:30:00,22.99,23.0,22.88,22.92,181458.5657774622,11.8933,11.8985,11.8364,11.8571,181458.5658
2008-07-17 14:40:00,22.93,22.95,22.89,22.92,261486.9662237549,11.8623,11.8726,11.8416,11.8571,261486.9662
2008-07-17 14:50:00,22.92,22.95,22.81,22.87,107414.5450857085,11.8571,11.8726,11.8002,11.8312,107414.5451
2008-07-17 15:00:00,22.86,22.97,22.86,22.92,170402.67775636475,11.8261,11.883,11.8261,11.8571,170402.6778
2008-07-17 15:10:00,22.92,23.0,22.9,22.97,156912.4657673192,11.8571,11.8985,11.8468,11.883,156912.4658
2008-07-17 15:20:00,22.98,23.02,22.93,22.97,169794.09676437773,11.8882,11.9088,11.8623,11.883,169794.0968
2008-07-17 15:30:00,22.97,22.98,22.85,22.89,138350.74551171518,11.883,11.8882,11.8209,11.8416,138350.7455
2008-07-17 15:40:00,22.88,22.98,22.83,22.96,530986.9155086722,11.8364,11.8882,11.8106,11.8778,530986.9155
2008-07-17 15:50:00,22.96,22.97,22.91,22.93,463840.14605943806,11.8778,11.883,11.8519,11.8623,463840.1461
2008-07-18 09:30:00,22.97,23.2,22.97,23.08,765189.1672583426,11.883,12.002,11.883,11.9399,765189.1673
2008-07-18 09:40:00,23.08,23.11,22.89,22.89,195151.6380971701,11.9399,11.9554,11.8416,11.8416,195151.6381
2008-07-18 09:50:00,22.9,22.99,22.75,22.82,146972.30956486458,11.8468,11.8933,11.7692,11.8054,146972.3096
2008-07-18 10:00:00,22.82,22.86,22.72,22.82,111066.0310376306,11.8054,11.8261,11.7536,11.8054,111066.031
2008-07-18 10:10:00,22.83,22.99,22.79,22.85,130134.90211989044,11.8106,11.8933,11.7899,11.8209,130134.9021
2008-07-18 10:20:00,22.85,22.93,22.78,22.89,125570.54467998784,11.8209,11.8623,11.7847,11.8416,125570.5447
2008-07-18 10:30:00,22.89,22.97,22.87,22.95,82462.7244142408,11.8416,11.883,11.8312,11.8726,82462.7244
2008-07-18 10:40:00,22.94,23.08,22.9,23.06,140683.63931433207,11.8675,11.9399,11.8468,11.9295,140683.6393
2008-07-18 10:50:00,23.06,23.16,23.04,23.14,102038.7463231565,11.9295,11.9813,11.9192,11.9709,102038.7463
2008-07-18 11:00:00,23.14,23.2,23.12,23.18,107718.835581702,11.9709,12.002,11.9606,11.9916,107718.8356
2008-07-18 11:10:00,23.17,23.23,23.17,23.19,150623.7955167867,11.9864,12.0175,11.9864,11.9968,150623.7955
2008-07-18 11:20:00,23.19,23.23,23.13,23.15,139263.61699969572,11.9968,12.0175,11.9657,11.9761,139263.617
2008-07-18 11:30:00,23.15,23.18,23.01,23.04,628258.4440612638,11.9761,11.9916,11.9037,11.9192,628258.4441
2008-07-18 11:40:00,23.04,23.12,23.04,23.05,65929.60746526017,11.9192,11.9606,11.9192,11.9244,65929.6075
2008-07-18 11:50:00,23.04,23.07,22.96,22.97,114514.65665889037,11.9192,11.9347,11.8778,11.883,114514.6567
2008-07-18 12:00:00,22.97,22.99,22.95,22.95,55076.57977482503,11.883,11.8933,11.8726,11.8726,55076.5798
2008-07-18 12:10:00,22.94,22.95,22.87,22.89,91895.72979003956,11.8675,11.8726,11.8312,11.8416,91895.7298
2008-07-18 12:20:00,22.88,22.91,22.85,22.88,107820.26574703316,11.8364,11.8519,11.8209,11.8364,107820.2657
2008-07-18 12:30:00,22.88,22.91,22.83,22.91,97474.38888325388,11.8364,11.8519,11.8106,11.8519,97474.3889
2008-07-18 12:40:00,22.91,22.95,22.87,22.92,48585.04919363018,11.8519,11.8726,11.8312,11.8571,48585.0492
2008-07-18 12:50:00,22.92,22.92,22.83,22.84,95040.06491530582,11.8571,11.8571,11.8106,11.8157,95040.0649
2008-07-18 13:00:00,22.84,22.88,22.81,22.84,86317.07069682523,11.8157,11.8364,11.8002,11.8157,86317.0707
2008-07-18 13:10:00,22.84,22.93,22.81,22.9,100517.29384318896,11.8157,11.8623,11.8002,11.8468,100517.2938
2008-07-18 13:20:00,22.91,22.94,22.89,22.94,83882.74672887717,11.8519,11.8675,11.8416,11.8675,83882.7467
2008-07-18 13:30:00,22.94,22.99,22.87,22.93,81346.99259559793,11.8675,11.8933,11.8312,11.8623,81346.9926
2008-07-18 13:40:00,22.92,22.95,22.9,22.92,85505.62937417589,11.8571,11.8726,11.8468,11.8571,85505.6294
2008-07-18 13:50:00,22.92,23.0,22.91,22.98,94938.63474997463,11.8571,11.8985,11.8519,11.8882,94938.6347
2008-07-18 14:00:00,22.97,23.02,22.94,23.0,101024.44466984482,11.883,11.9088,11.8675,11.8985,101024.4447
2008-07-18 14:10:00,23.0,23.06,22.99,23.05,58423.77523075363,11.8985,11.9295,11.8933,11.9244,58423.7752
2008-07-18 14:20:00,23.06,23.09,23.04,23.07,43716.40125773405,11.9295,11.9451,11.9192,11.9347,43716.4013
2008-07-18 14:30:00,23.07,23.07,22.92,22.95,102140.17648848768,11.9347,11.9347,11.8571,11.8726,102140.1765
2008-07-18 14:40:00,22.94,22.98,22.92,22.92,133380.6674104879,11.8675,11.8882,11.8571,11.8571,133380.6674
2008-07-18 14:50:00,22.92,22.93,22.85,22.91,137640.734354397,11.8571,11.8623,11.8209,11.8519,137640.7344
2008-07-18 15:00:00,22.9,22.94,22.87,22.91,102545.89714981236,11.8468,11.8675,11.8312,11.8519,102545.8971
2008-07-18 15:10:00,22.91,22.97,22.86,22.86,57206.61324677959,11.8519,11.883,11.8261,11.8261,57206.6132
2008-07-18 15:20:00,22.87,22.93,22.87,22.9,66031.03763059134,11.8312,11.8623,11.8312,11.8468,66031.0376
2008-07-18 15:30:00,22.91,22.97,22.91,22.96,92605.74094735774,11.8519,11.883,11.8519,11.8778,92605.7409
2008-07-18 15:40:00,22.97,23.08,22.96,23.06,386550.36007708695,11.883,11.9399,11.8778,11.9295,386550.3601
2008-07-18 15:50:00,23.06,23.08,23.03,23.03,241708.0839841769,11.9295,11.9399,11.914,11.914,241708.084
2008-07-21 09:30:00,23.19,23.33,23.17,23.25,155898.1641140075,11.9968,12.0692,11.9864,12.0278,155898.1641
2008-07-21 09:40:00,23.25,23.28,23.15,23.16,235216.55340298204,12.0278,12.0433,11.9761,11.9813,235216.5534
2008-07-21 09:50:00,23.16,23.24,23.12,23.17,113297.49467491632,11.9813,12.0227,11.9606,11.9864,113297.4947
2008-07-21 10:00:00,23.18,23.22,23.08,23.14,154782.43229536465,11.9916,12.0123,11.9399,11.9709,154782.4323
2008-07-21 10:10:00,23.14,23.16,23.07,23.08,78811.2384623187,11.9709,11.9813,11.9347,11.9399,78811.2385
2008-07-21 10:20:00,23.08,23.08,22.93,22.93,87432.8025154681,11.9399,11.9399,11.8623,11.8623,87432.8025
2008-07-21 10:30:00,22.94,22.94,22.86,22.94,137336.44385840348,11.8675,11.8675,11.8261,11.8675,137336.4439
2008-07-21 10:40:00,22.95,23.03,22.93,23.0,115021.8074855462,11.8726,11.914,11.8623,11.8985,115021.8075
2008-07-21 10:50:00,23.01,23.09,22.98,23.04,117760.42194948778,11.9037,11.9451,11.8882,11.9192,117760.4219
2008-07-21 11:00:00,23.03,23.03,22.9,22.97,104574.50045643577,11.914,11.914,11.8468,11.883,104574.5005
2008-07-21 11:10:00,22.98,22.99,22.86,22.87,39354.90414849376,11.8882,11.8933,11.8261,11.8312,39354.9041
2008-07-21 11:20:00,22.87,22.98,22.84,22.98,89867.12648341617,11.8312,11.8882,11.8157,11.8882,89867.1265
2008-07-21 11:30:00,22.98,22.98,22.94,22.97,115934.67897352672,11.8882,11.8882,11.8675,11.883,115934.679
2008-07-21 11:40:00,22.96,23.01,22.95,22.98,189775.83933461813,11.8778,11.9037,11.8726,11.8882,189775.8393
2008-07-21 11:50:00,23.0,23.0,22.92,22.94,125570.54467998784,11.8985,11.8985,11.8571,11.8675,125570.5447
2008-07-21 12:00:00,22.94,22.98,22.93,22.98,94228.62359265646,11.8675,11.8882,11.8623,11.8882,94228.6236
2008-07-21 12:10:00,22.97,22.99,22.96,22.97,69276.80292118876,11.883,11.8933,11.8778,11.883,69276.8029
2008-07-21 12:20:00,22.97,23.05,22.95,23.02,101734.455827163,11.883,11.9244,11.8726,11.9088,101734.4558
2008-07-21 12:30:00,23.03,23.07,23.03,23.04,62988.132670656254,11.914,11.9347,11.914,11.9192,62988.1327
2008-07-21 12:40:00,23.05,23.08,23.03,23.05,90577.13764073436,11.9244,11.9399,11.914,11.9244,90577.1376
2008-07-21 12:50:00,23.06,23.07,23.04,23.05,130134.90211989044,11.9295,11.9347,11.9192,11.9244,130134.9021
2008-07-21 13:00:00,23.05,23.08,23.04,23.07,55482.30043614971,11.9244,11.9399,11.9192,11.9347,55482.3004
2008-07-21 13:10:00,23.07,23.08,23.03,23.07,65726.74713459783,11.9347,11.9399,11.914,11.9347,65726.7471
2008-07-21 13:20:00,23.07,23.1,23.04,23.09,96764.37772593569,11.9347,11.9502,11.9192,11.9451,96764.3777
2008-07-21 13:30:00,23.09,23.11,23.08,23.09,56293.74175879906,11.9451,11.9554,11.9399,11.9451,56293.7418
2008-07-21 13:40:00,23.09,23.09,23.06,23.08,82868.44507556547,11.9451,11.9451,11.9295,11.9399,82868.4451
2008-07-21 13:50:00,23.08,23.09,23.06,23.07,122426.20955472156,11.9399,11.9451,11.9295,11.9347,122426.2096
2008-07-21 14:00:00,23.07,23.1,23.01,23.09,138249.315346384,11.9347,11.9502,11.9037,11.9451,138249.3153
2008-07-21 14:10:00,23.09,23.1,23.02,23.05,148696.62237549448,11.9451,11.9502,11.9088,11.9244,148696.6224
2008-07-21 14:20:00,23.05,23.09,22.99,23.02,150928.0860127802,11.9244,11.9451,11.8933,11.9088,150928.086
2008-07-21 14:30:00,23.02,23.06,23.01,23.03,73334.00953443554,11.9088,11.9295,11.9037,11.914,73334.0095
2008-07-21 14:40:00,23.03,23.05,23.01,23.04,75058.32234506542,11.914,11.9244,11.9037,11.9192,75058.3223
2008-07-21 14:50:00,23.04,23.07,23.03,23.05,71001.11573181865,11.9192,11.9347,11.914,11.9244,71001.1157
2008-07-21 15:00:00,23.04,23.06,23.02,23.05,207424.6881022416,11.9192,11.9295,11.9088,11.9244,207424.6881
2008-07-21 15:10:00,23.04,23.06,23.03,23.05,80332.69094228624,11.9192,11.9295,11.914,11.9244,80332.6909
2008-07-21 15:20:00,23.04,23.06,23.04,23.04,172126.99056699462,11.9192,11.9295,11.9192,11.9192,172126.9906
2008-07-21 15:30:00,23.04,23.07,23.03,23.05,219494.8777766508,11.9192,11.9347,11.914,11.9244,219494.8778
2008-07-21 15:40:00,23.05,23.11,23.0,23.07,387868.9522263921,11.9244,11.9554,11.8985,11.9347,387868.9522
2008-07-21 15:50:00,23.07,23.18,23.07,23.13,568008.9258545492,11.9347,11.9916,11.9347,11.9657,568008.9259
2008-07-22 09:30:00,22.99,23.18,22.84,22.89,402677.7563647429,11.8933,11.9916,11.8157,11.8416,402677.7564
2008-07-22 09:40:00,22.88,22.97,22.81,22.97,269905.669946242,11.8364,11.883,11.8002,11.883,269905.6699
2008-07-22 09:50:00,22.94,23.02,22.84,23.02,243128.10629881328,11.8675,11.9088,11.8157,11.9088,243128.1063
2008-07-22 10:00:00,23.03,23.22,22.96,23.09,364032.8633735673,11.914,12.0123,11.8778,11.9451,364032.8634
2008-07-22 10:10:00,23.1,23.27,23.08,23.24,352165.53402982047,11.9502,12.0382,11.9399,12.0227,352165.534
2008-07-22 10:20:00,23.24,23.27,23.1,23.1,116948.98062683844,12.0227,12.0382,11.9502,11.9502,116948.9806
2008-07-22 10:30:00,23.11,23.15,23.08,23.11,71508.2665584745,11.9554,11.9761,11.9399,11.9554,71508.2666
2008-07-22 10:40:00,23.12,23.13,23.05,23.05,133786.38807181254,11.9606,11.9657,11.9244,11.9244,133786.3881
2008-07-22 10:50:00,23.05,23.08,23.02,23.06,71102.54589714982,11.9244,11.9399,11.9088,11.9295,71102.5459
2008-07-22 11:00:00,23.06,23.15,23.05,23.15,259255.50258646923,11.9295,11.9761,11.9244,11.9761,259255.5026
2008-07-22 11:10:00,23.15,23.2,23.13,23.18,102241.60665381885,11.9761,12.002,11.9657,11.9916,102241.6067
2008-07-22 11:20:00,23.17,23.2,23.15,23.17,117253.27112283192,11.9864,12.002,11.9761,11.9864,117253.2711
2008-07-22 11:30:00,23.16,23.17,23.05,23.05,110153.15954965008,11.9813,11.9864,11.9244,11.9244,110153.1595
2008-07-22 11:40:00,23.06,23.09,23.05,23.06,46150.72522568212,11.9295,11.9451,11.9244,11.9295,46150.7252
2008-07-22 11:50:00,23.06,23.08,23.05,23.07,83781.316563546,11.9295,11.9399,11.9244,11.9347,83781.3166
2008-07-22 12:00:00,23.08,23.2,23.07,23.2,130540.62278121512,11.9399,12.002,11.9347,12.002,130540.6228
2008-07-22 12:10:00,23.2,23.22,23.16,23.19,86722.79135814992,12.002,12.0123,11.9813,11.9968,86722.7914
2008-07-22 12:20:00,23.19,23.24,23.17,23.2,83375.59590222132,11.9968,12.0227,11.9864,12.002,83375.5959
2008-07-22 12:30:00,23.2,23.22,23.19,23.2,89765.696318085,12.002,12.0123,11.9968,12.002,89765.6963
2008-07-22 12:40:00,23.19,23.2,23.15,23.16,183487.1690840856,11.9968,12.002,11.9761,11.9813,183487.1691
2008-07-22 12:50:00,23.16,23.21,23.16,23.2,142407.95212496197,11.9813,12.0071,11.9813,12.002,142407.9521
2008-07-22 13:00:00,23.21,23.24,23.19,23.23,44629.272745714574,12.0071,12.0227,11.9968,12.0175,44629.2727
2008-07-22 13:10:00,23.23,23.27,23.22,23.23,136017.8517090983,12.0175,12.0382,12.0123,12.0175,136017.8517
2008-07-22 13:20:00,23.23,23.25,23.21,23.23,63292.423166649765,12.0175,12.0278,12.0071,12.0175,63292.4232
2008-07-22 13:30:00,23.24,23.27,23.21,23.23,82767.0149102343,12.0227,12.0382,12.0071,12.0175,82767.0149
2008-07-22 13:40:00,23.22,23.24,23.21,23.22,95141.495080637,12.0123,12.0227,12.0071,12.0123,95141.4951
2008-07-22 13:50:00,23.22,23.32,23.22,23.32,226392.1290191703,12.0123,12.064,12.0123,12.064,226392.129
2008-07-22 14:00:00,23.32,23.35,23.29,23.34,94938.63474997463,12.064,12.0796,12.0485,12.0744,94938.6347
2008-07-22 14:10:00,23.34,23.34,23.27,23.33,252459.68150928087,12.0744,12.0744,12.0382,12.0692,252459.6815
2008-07-22 14:20:00,23.33,23.45,23.31,23.45,230550.76579774823,12.0692,12.1313,12.0589,12.1313,230550.7658
2008-07-22 14:30:00,23.45,23.46,23.41,23.42,222436.35257125468,12.1313,12.1365,12.1106,12.1158,222436.3526
2008-07-22 14:40:00,23.42,23.44,23.41,23.42,131453.49426919565,12.1158,12.1261,12.1106,12.1158,131453.4943
2008-07-22 14:50:00,23.42,23.43,23.37,23.39,80434.12110761741,12.1158,12.1209,12.0899,12.1003,80434.1211
2008-07-22 15:00:00,23.39,23.45,23.38,23.42,112283.19302160465,12.1003,12.1313,12.0951,12.1158,112283.193
2008-07-22 15:10:00,23.42,23.48,23.42,23.45,67552.49011055888,12.1158,12.1468,12.1158,12.1313,67552.4901
2008-07-22 15:20:00,23.46,23.47,23.43,23.46,139365.0471650269,12.1365,12.1416,12.1209,12.1365,139365.0472
2008-07-22 15:30:00,23.46,23.48,23.44,23.48,212901.91703012475,12.1365,12.1468,12.1261,12.1468,212901.917
2008-07-22 15:40:00,23.48,23.66,23.48,23.61,503397.9105385942,12.1468,12.2399,12.1468,12.2141,503397.9105
2008-07-22 15:50:00,23.61,23.67,23.61,23.67,491429.1510295162,12.2141,12.2451,12.2141,12.2451,491429.151
2008-07-23 09:30:00,23.75,23.9,23.72,23.9,170098.38726037124,12.2865,12.3641,12.271,12.3641,170098.3873
2008-07-23 09:40:00,23.9,24.05,23.88,23.91,398924.8402474896,12.3641,12.4417,12.3537,12.3693,398924.8402
2008-07-23 09:50:00,23.91,23.96,23.91,23.91,142915.10295161782,12.3693,12.3951,12.3693,12.3693,142915.103
2008-07-23 10:00:00,23.91,23.94,23.9,23.93,226493.55918450147,12.3693,12.3848,12.3641,12.3796,226493.5592
2008-07-23 10:10:00,23.92,23.95,23.9,23.94,247996.7542347094,12.3744,12.39,12.3641,12.3848,247996.7542
2008-07-23 10:20:00,23.94,24.01,23.92,24.0,125469.11451465666,12.3848,12.421,12.3744,12.4158,125469.1145
2008-07-23 10:30:00,23.99,24.22,23.99,24.18,505325.0836798864,12.4107,12.5296,12.4107,12.5089,505325.0837
2008-07-23 10:40:00,24.18,24.24,24.15,24.19,238056.5980322548,12.5089,12.54,12.4934,12.5141,238056.598
2008-07-23 10:50:00,24.19,24.32,24.19,24.24,406126.3819860026,12.5141,12.5814,12.5141,12.54,406126.382
2008-07-23 11:00:00,24.24,24.27,24.21,24.26,440105.4873719444,12.54,12.5555,12.5245,12.5503,440105.4874
2008-07-23 11:10:00,24.27,24.36,24.25,24.35,461608.6824221524,12.5555,12.6021,12.5452,12.5969,461608.6824
2008-07-23 11:20:00,24.35,24.37,24.32,24.32,266152.7538289888,12.5969,12.6072,12.5814,12.5814,266152.7538
2008-07-23 11:30:00,24.33,24.33,24.27,24.27,143827.97443959833,12.5865,12.5865,12.5555,12.5555,143827.9744
2008-07-23 11:40:00,24.27,24.28,24.21,24.21,285931.6360685668,12.5555,12.5607,12.5245,12.5245,285931.6361
2008-07-23 11:50:00,24.2,24.21,24.13,24.13,178922.81164418298,12.5193,12.5245,12.4831,12.4831,178922.8116
2008-07-23 12:00:00,24.13,24.16,24.05,24.05,166852.6219697738,12.4831,12.4986,12.4417,12.4417,166852.622
2008-07-23 12:10:00,24.05,24.08,23.98,24.0,186935.79470534532,12.4417,12.4572,12.4055,12.4158,186935.7947
2008-07-23 12:20:00,24.01,24.07,23.98,24.06,82767.0149102343,12.421,12.452,12.4055,12.4469,82767.0149
2008-07-23 12:30:00,24.06,24.06,23.98,24.04,78506.94796632518,12.4469,12.4469,12.4055,12.4365,78506.948
2008-07-23 12:40:00,24.04,24.07,24.03,24.06,35399.12770057815,12.4365,12.452,12.4313,12.4469,35399.1277
2008-07-23 12:50:00,24.06,24.09,24.05,24.06,107110.25458971498,12.4469,12.4624,12.4417,12.4469,107110.2546
2008-07-23 13:00:00,24.06,24.09,24.0,24.01,63901.00415863678,12.4469,12.4624,12.4158,12.421,63901.0042
2008-07-23 13:10:00,24.0,24.03,23.98,24.02,68465.3615985394,12.4158,12.4313,12.4055,12.4262,68465.3616
2008-07-23 13:20:00,24.02,24.03,24.0,24.0,52845.116137539306,12.4262,12.4313,12.4158,12.4158,52845.1161
2008-07-23 13:30:00,24.0,24.01,23.97,24.01,85708.48970483823,12.4158,12.421,12.4003,12.421,85708.4897
2008-07-23 13:40:00,24.0,24.15,24.0,24.14,134293.5388984684,12.4158,12.4934,12.4158,12.4882,134293.5389
2008-07-23 13:50:00,24.14,24.15,23.92,23.97,90374.27731007202,12.4882,12.4934,12.3744,12.4003,90374.2773
2008-07-23 14:00:00,23.96,24.11,23.95,24.07,68566.79176387057,12.3951,12.4727,12.39,12.452,68566.7918
2008-07-23 14:10:00,24.07,24.11,24.01,24.08,68059.64093721473,12.452,12.4727,12.421,12.4572,68059.6409
2008-07-23 14:20:00,24.08,24.13,24.07,24.12,65726.74713459783,12.4572,12.4831,12.452,12.4779,65726.7471
2008-07-23 14:30:00,24.12,24.16,24.07,24.09,80028.40044629273,12.4779,12.4986,12.452,12.4624,80028.4004
2008-07-23 14:40:00,24.1,24.12,24.03,24.04,92808.60127802008,12.4676,12.4779,12.4313,12.4365,92808.6013
2008-07-23 14:50:00,24.03,24.09,24.03,24.06,64712.44548128614,12.4313,12.4624,12.4313,12.4469,64712.4455
2008-07-23 15:00:00,24.07,24.09,24.04,24.05,59843.79754539,12.452,12.4624,12.4365,12.4417,59843.7975
2008-07-23 15:10:00,24.05,24.12,24.04,24.09,140176.48848767622,12.4417,12.4779,12.4365,12.4624,140176.4885
2008-07-23 15:20:00,24.09,24.12,24.02,24.04,119484.73476011766,12.4624,12.4779,12.4262,12.4365,119484.7348
2008-07-23 15:30:00,24.04,24.09,23.97,23.99,99097.2715285526,12.4365,12.4624,12.4003,12.4107,99097.2715
2008-07-23 15:40:00,23.99,24.04,23.97,23.98,137133.58352774114,12.4107,12.4365,12.4003,12.4055,137133.5835
2008-07-23 15:50:00,23.99,24.05,23.98,24.03,222233.4922405924,12.4107,12.4417,12.4055,12.4313,222233.4922
2008-07-24 09:30:00,24.01,24.12,23.92,23.94,124454.81286134497,12.421,12.4779,12.3744,12.3848,124454.8129
2008-07-24 09:40:00,23.94,24.01,23.86,23.98,269702.80961557967,12.3848,12.421,12.3434,12.4055,269702.8096
2008-07-24 09:50:00,23.97,23.97,23.78,23.87,223044.9335632417,12.4003,12.4003,12.302,12.3486,223044.9336
2008-07-24 10:00:00,23.86,23.89,23.59,23.68,214829.090171417,12.3434,12.3589,12.2037,12.2503,214829.0902
2008-07-24 10:10:00,23.68,23.83,23.61,23.73,195455.9285931636,12.2503,12.3279,12.2141,12.2761,195455.9286
2008-07-24 10:20:00,23.75,23.8,23.68,23.78,122426.20955472156,12.2865,12.3124,12.2503,12.302,122426.2096
2008-07-24 10:30:00,23.79,23.86,23.78,23.83,119789.02525611116,12.3072,12.3434,12.302,12.3279,119789.0253
2008-07-24 10:40:00,23.84,23.86,23.77,23.81,144639.4157622477,12.3331,12.3434,12.2968,12.3175,144639.4158
2008-07-24 10:50:00,23.81,23.83,23.78,23.8,161781.11370321535,12.3175,12.3279,12.302,12.3124,161781.1137
2008-07-24 11:00:00,23.8,23.85,23.77,23.8,150116.64469013084,12.3124,12.3382,12.2968,12.3124,150116.6447
2008-07-24 11:10:00,23.79,23.87,23.78,23.84,108631.70706968252,12.3072,12.3486,12.302,12.3331,108631.7071
2008-07-24 11:20:00,23.84,23.87,23.75,23.75,136423.57237042295,12.3331,12.3486,12.2865,12.2865,136423.5724
2008-07-24 11:30:00,23.75,23.83,23.71,23.82,118774.72360279948,12.2865,12.3279,12.2658,12.3227,118774.7236
2008-07-24 11:40:00,23.83,23.83,23.72,23.74,71102.54589714982,12.3279,12.3279,12.271,12.2813,71102.5459
2008-07-24 11:50:00,23.75,23.76,23.59,23.62,90982.85830205904,12.2865,12.2917,12.2037,12.2192,90982.8583
2008-07-24 12:00:00,23.61,23.62,23.48,23.55,97068.6682219292,12.2141,12.2192,12.1468,12.183,97068.6682
2008-07-24 12:10:00,23.56,23.56,23.45,23.52,75261.18267572776,12.1882,12.1882,12.1313,12.1675,75261.1827
2008-07-24 12:20:00,23.51,23.53,23.42,23.42,59235.216553402985,12.1623,12.1727,12.1158,12.1158,59235.2166
2008-07-24 12:30:00,23.42,23.43,23.39,23.4,97981.53970990972,12.1158,12.1209,12.1003,12.1054,97981.5397
2008-07-24 12:40:00,23.4,23.52,23.4,23.51,64915.30581194847,12.1054,12.1675,12.1054,12.1623,64915.3058
2008-07-24 12:50:00,23.51,23.54,23.48,23.52,39354.90414849376,12.1623,12.1779,12.1468,12.1675,39354.9041
2008-07-24 13:00:00,23.52,23.59,23.42,23.57,132264.93559184502,12.1675,12.2037,12.1158,12.1934,132264.9356
2008-07-24 13:10:00,23.57,23.59,23.53,23.55,82665.58474490313,12.1934,12.2037,12.1727,12.183,82665.5847
2008-07-24 13:20:00,23.55,23.57,23.46,23.5,47063.59671366264,12.183,12.1934,12.1365,12.1572,47063.5967
2008-07-24 13:30:00,23.5,23.5,23.43,23.47,74551.17151840958,12.1572,12.1572,12.1209,12.1416,74551.1715
2008-07-24 13:40:00,23.46,23.47,23.35,23.38,124049.09220002028,12.1365,12.1416,12.0796,12.0951,124049.0922
2008-07-24 13:50:00,23.37,23.39,23.33,23.33,60553.808702708186,12.0899,12.1003,12.0692,12.0692,60553.8087
2008-07-24 14:00:00,23.33,23.37,23.32,23.36,73739.73019576022,12.0692,12.0899,12.064,12.0847,73739.7302
2008-07-24 14:10:00,23.35,23.37,23.3,23.35,100314.43351252662,12.0796,12.0899,12.0537,12.0796,100314.4335
2008-07-24 14:20:00,23.35,23.35,23.32,23.34,113804.64550157216,12.0796,12.0796,12.064,12.0744,113804.6455
2008-07-24 14:30:00,23.34,23.36,23.32,23.33,74348.31118774724,12.0744,12.0847,12.064,12.0692,74348.3112
2008-07-24 14:40:00,23.33,23.4,23.31,23.37,73232.57936910437,12.0692,12.1054,12.0589,12.0899,73232.5794
2008-07-24 14:50:00,23.37,23.42,23.35,23.42,154275.2814687088,12.0899,12.1158,12.0796,12.1158,154275.2815
2008-07-24 15:00:00,23.42,23.49,23.39,23.39,131960.6450958515,12.1158,12.152,12.1003,12.1003,131960.6451
2008-07-24 15:10:00,23.4,23.41,23.33,23.35,112384.6231869358,12.1054,12.1106,12.0692,12.0796,112384.6232
2008-07-24 15:20:00,23.36,23.42,23.3,23.31,169286.94593772187,12.0847,12.1158,12.0537,12.0589,169286.9459
2008-07-24 15:30:00,23.31,23.31,23.23,23.25,126889.13682929304,12.0589,12.0589,12.0175,12.0278,126889.1368
2008-07-24 15:40:00,23.24,23.25,23.17,23.17,260168.37407444973,12.0227,12.0278,11.9864,11.9864,260168.3741
2008-07-24 15:50:00,23.17,23.22,23.16,23.22,355918.4501470737,11.9864,12.0123,11.9813,12.0123,355918.4501
2008-07-25 09:30:00,23.33,23.33,22.97,22.97,67755.35044122122,12.0692,12.0692,11.883,11.883,67755.3504
2008-07-25 09:40:00,22.98,23.07,22.88,23.07,113601.78517090985,11.8882,11.9347,11.8364,11.9347,113601.7852
2008-07-25 09:50:00,23.07,23.19,22.96,23.15,98387.2603712344,11.9347,11.9968,11.8778,11.9761,98387.2604
2008-07-25 10:00:00,23.15,23.31,23.15,23.18,160969.672380566,11.9761,12.0589,11.9761,11.9916,160969.6724
2008-07-25 10:10:00,23.19,23.28,23.14,23.25,149000.912871488,11.9968,12.0433,11.9709,12.0278,149000.9129
2008-07-25 10:20:00,23.24,23.32,23.19,23.22,127599.14798661122,12.0227,12.064,11.9968,12.0123,127599.148
2008-07-25 10:30:00,23.23,23.26,23.14,23.2,142407.95212496197,12.0175,12.033,11.9709,12.002,142407.9521
2008-07-25 10:40:00,23.2,23.35,23.18,23.35,108834.56740034488,12.002,12.0796,11.9916,12.0796,108834.5674
2008-07-25 10:50:00,23.35,23.44,23.32,23.42,103357.3384724617,12.0796,12.1261,12.064,12.1158,103357.3385
2008-07-25 11:00:00,23.43,23.43,23.29,23.3,70189.67440916928,12.1209,12.1209,12.0485,12.0537,70189.6744
2008-07-25 11:10:00,23.29,23.33,23.26,23.31,97677.24921391622,12.0485,12.0692,12.033,12.0589,97677.2492
2008-07-25 11:20:00,23.32,23.32,23.17,23.22,70291.10457450045,12.064,12.064,11.9864,12.0123,70291.1046
2008-07-25 11:30:00,23.22,23.29,23.22,23.28,58018.05456942895,12.0123,12.0485,12.0123,12.0433,58018.0546
2008-07-25 11:40:00,23.27,23.29,23.25,23.28,62785.27233999391,12.0382,12.0485,12.0278,12.0433,62785.2723
2008-07-25 11:50:00,23.28,23.29,23.22,23.26,83172.73557155898,12.0433,12.0485,12.0123,12.033,83172.7356
2008-07-25 12:00:00,23.25,23.28,23.25,23.28,43919.26158839639,12.0278,12.0433,12.0278,12.0433,43919.2616
2008-07-25 12:10:00,23.28,23.29,23.26,23.26,58930.92605740947,12.0433,12.0485,12.033,12.033,58930.9261
2008-07-25 12:20:00,23.26,23.31,23.24,23.3,68262.50126787707,12.033,12.0589,12.0227,12.0537,68262.5013
2008-07-25 12:30:00,23.31,23.31,23.26,23.28,79216.95912364338,12.0589,12.0589,12.033,12.0433,79216.9591
2008-07-25 12:40:00,23.28,23.35,23.27,23.32,27081.854143422253,12.0433,12.0796,12.0382,12.064,27081.8541
2008-07-25 12:50:00,23.32,23.35,23.32,23.33,34181.96571660412,12.064,12.0796,12.064,12.0692,34181.9657
2008-07-25 13:00:00,23.32,23.36,23.32,23.34,31037.630591337864,12.064,12.0847,12.064,12.0744,31037.6306
2008-07-25 13:10:00,23.35,23.35,23.19,23.28,79216.95912364338,12.0796,12.0796,11.9968,12.0433,79216.9591
2008-07-25 13:20:00,23.28,23.34,23.21,23.21,54163.70828684451,12.0433,12.0744,12.0071,12.0071,54163.7083
2008-07-25 13:30:00,23.21,23.28,23.2,23.28,83781.316563546,12.0071,12.0433,12.002,12.0433,83781.3166
2008-07-25 13:40:00,23.27,23.27,23.16,23.22,63698.14382797444,12.0382,12.0382,11.9813,12.0123,63698.1438
2008-07-25 13:50:00,23.23,23.26,23.19,23.21,119383.30459478647,12.0175,12.033,11.9968,12.0071,119383.3046
2008-07-25 14:00:00,23.21,23.28,23.2,23.25,97271.52855259154,12.0071,12.0433,12.002,12.0278,97271.5286
2008-07-25 14:10:00,23.24,23.27,23.2,23.2,45034.993407039256,12.0227,12.0382,12.002,12.002,45034.9934
2008-07-25 14:20:00,23.21,23.21,23.15,23.2,54772.28927883152,12.0071,12.0071,11.9761,12.002,54772.2893
2008-07-25 14:30:00,23.19,23.25,23.18,23.22,121513.33806674104,11.9968,12.0278,11.9916,12.0123,121513.3381
2008-07-25 14:40:00,23.22,23.24,23.2,23.22,39253.47398316259,12.0123,12.0227,12.002,12.0123,39253.474
2008-07-25 14:50:00,23.22,23.25,23.2,23.22,51425.09382290293,12.0123,12.0278,12.002,12.0123,51425.0938
2008-07-25 15:00:00,23.23,23.23,23.17,23.22,107414.5450857085,12.0175,12.0175,11.9864,12.0123,107414.5451
2008-07-25 15:10:00,23.22,23.23,23.12,23.16,132467.79592250736,12.0123,12.0175,11.9606,11.9813,132467.7959
2008-07-25 15:20:00,23.15,23.18,23.1,23.11,132569.22608783853,11.9761,11.9916,11.9502,11.9554,132569.2261
2008-07-25 15:30:00,23.12,23.13,23.08,23.12,60655.23886803936,11.9606,11.9657,11.9399,11.9606,60655.2389
2008-07-25 15:40:00,23.11,23.15,23.06,23.1,137133.58352774114,11.9554,11.9761,11.9295,11.9502,137133.5835
2008-07-25 15:50:00,23.1,23.16,23.08,23.09,239172.3298508977,11.9502,11.9813,11.9399,11.9451,239172.3299
2008-07-28 09:30:00,23.02,23.21,22.9,23.21,79724.10995029921,11.9088,12.0071,11.8468,12.0071,79724.11
2008-07-28 09:40:00,23.2,23.27,23.17,23.18,74044.02069175373,12.002,12.0382,11.9864,11.9916,74044.0207
2008-07-28 09:50:00,23.18,23.21,23.12,23.12,119180.44426412416,11.9916,12.0071,11.9606,11.9606,119180.4443
2008-07-28 10:00:00,23.12,23.23,23.1,23.22,179227.1021401765,11.9606,12.0175,11.9502,12.0123,179227.1021
2008-07-28 10:10:00,23.22,23.22,23.13,23.17,143726.54427426716,12.0123,12.0123,11.9657,11.9864,143726.5443
2008-07-28 10:20:00,23.18,23.24,23.14,23.17,78202.65747033167,11.9916,12.0227,11.9709,11.9864,78202.6575
2008-07-28 10:30:00,23.17,23.17,23.12,23.17,72623.99837711736,11.9864,11.9864,11.9606,11.9864,72623.9984
2008-07-28 10:40:00,23.17,23.17,23.12,23.13,42296.37894309768,11.9864,11.9864,11.9606,11.9657,42296.3789
2008-07-28 10:50:00,23.13,23.17,23.08,23.08,49700.78101227305,11.9657,11.9864,11.9399,11.9399,49700.781
2008-07-28 11:00:00,23.08,23.12,23.01,23.04,66031.03763059134,11.9399,11.9606,11.9037,11.9192,66031.0376
2008-07-28 11:10:00,23.04,23.04,22.87,22.87,67552.49011055888,11.9192,11.9192,11.8312,11.8312,67552.4901
2008-07-28 11:20:00,22.87,22.88,22.83,22.85,92402.8806166954,11.8312,11.8364,11.8106,11.8209,92402.8806
2008-07-28 11:30:00,22.85,22.86,22.78,22.8,144842.27609291003,11.8209,11.8261,11.7847,11.795,144842.2761
2008-07-28 11:40:00,22.8,22.84,22.79,22.8,70392.53473983162,11.795,11.8157,11.7899,11.795,70392.5347
2008-07-28 11:50:00,22.79,22.82,22.79,22.81,49599.35084694188,11.7899,11.8054,11.7899,11.8002,49599.3508
2008-07-28 12:00:00,22.81,22.82,22.79,22.81,100314.43351252662,11.8002,11.8054,11.7899,11.8002,100314.4335
2008-07-28 12:10:00,22.81,22.83,22.8,22.83,86519.93102748758,11.8002,11.8106,11.795,11.8106,86519.931
2008-07-28 12:20:00,22.83,22.87,22.81,22.82,86621.36119281875,11.8106,11.8312,11.8002,11.8054,86621.3612
2008-07-28 12:30:00,22.82,22.84,22.81,22.83,47063.59671366264,11.8054,11.8157,11.8002,11.8106,47063.5967
2008-07-28 12:40:00,22.83,22.84,22.76,22.79,100821.58433918247,11.8106,11.8157,11.7743,11.7899,100821.5843
2008-07-28 12:50:00,22.79,22.79,22.73,22.75,95851.50623795515,11.7899,11.7899,11.7588,11.7692,95851.5062
2008-07-28 13:00:00,22.75,22.75,22.72,22.75,50207.9318389289,11.7692,11.7692,11.7536,11.7692,50207.9318
2008-07-28 13:10:00,22.75,22.83,22.75,22.83,86824.22152348109,11.7692,11.8106,11.7692,11.8106,86824.2215
2008-07-28 13:20:00,22.82,22.83,22.79,22.79,59539.50704939649,11.8054,11.8106,11.7899,11.7899,59539.507
2008-07-28 13:30:00,22.8,22.8,22.75,22.76,47266.45704432498,11.795,11.795,11.7692,11.7743,47266.457
2008-07-28 13:40:00,22.75,22.77,22.73,22.74,63393.85333198093,11.7692,11.7795,11.7588,11.764,63393.8533
2008-07-28 13:50:00,22.74,22.78,22.73,22.75,72218.27771579268,11.764,11.7847,11.7588,11.7692,72218.2777
2008-07-28 14:00:00,22.75,22.75,22.7,22.7,74855.46201440308,11.7692,11.7692,11.7433,11.7433,74855.462
2008-07-28 14:10:00,22.7,22.72,22.69,22.69,84491.32772086418,11.7433,11.7536,11.7381,11.7381,84491.3277
2008-07-28 14:20:00,22.7,22.72,22.69,22.71,86215.64053149406,11.7433,11.7536,11.7381,11.7485,86215.6405
2008-07-28 14:30:00,22.71,22.82,22.7,22.81,217871.99513135207,11.7485,11.8054,11.7433,11.8002,217871.9951
2008-07-28 14:40:00,22.81,22.83,22.73,22.74,112790.34384826048,11.8002,11.8106,11.7588,11.764,112790.3438
2008-07-28 14:50:00,22.75,22.75,22.7,22.7,116441.82980018258,11.7692,11.7692,11.7433,11.7433,116441.8298
2008-07-28 15:00:00,22.7,22.76,22.7,22.75,88649.96449944214,11.7433,11.7743,11.7433,11.7692,88649.9645
2008-07-28 15:10:00,22.75,22.78,22.72,22.72,101835.88599249416,11.7692,11.7847,11.7536,11.7536,101835.886
2008-07-28 15:20:00,22.73,22.76,22.72,22.73,100821.58433918247,11.7588,11.7743,11.7536,11.7588,100821.5843
2008-07-28 15:30:00,22.73,22.73,22.68,22.68,125469.11451465666,11.7588,11.7588,11.733,11.733,125469.1145
2008-07-28 15:40:00,22.68,22.7,22.64,22.64,210873.31372350137,11.733,11.7433,11.7123,11.7123,210873.3137
2008-07-28 15:50:00,22.64,22.7,22.64,22.66,249315.3463840146,11.7123,11.7433,11.7123,11.7226,249315.3464
2008-07-29 09:30:00,22.77,23.07,22.65,23.04,90577.13764073436,11.7795,11.9347,11.7174,11.9192,90577.1376
2008-07-29 09:40:00,23.03,23.12,22.97,23.07,181965.7166041181,11.914,11.9606,11.883,11.9347,181965.7166
2008-07-29 09:50:00,23.07,23.28,23.02,23.27,177908.50999087127,11.9347,12.0433,11.9088,12.0382,177908.51
2008-07-29 10:00:00,23.27,23.44,23.2,23.43,218176.2856273456,12.0382,12.1261,12.002,12.1209,218176.2856
2008-07-29 10:10:00,23.43,23.59,23.43,23.59,169084.08560705953,12.1209,12.2037,12.1209,12.2037,169084.0856
2008-07-29 10:20:00,23.59,23.6,23.47,23.58,227507.8608378132,12.2037,12.2089,12.1416,12.1985,227507.8608
2008-07-29 10:30:00,23.59,23.59,23.47,23.54,166345.47114311796,12.2037,12.2037,12.1416,12.1779,166345.4711
2008-07-29 10:40:00,23.54,23.56,23.48,23.48,164418.29800182575,12.1779,12.1882,12.1468,12.1468,164418.298
2008-07-29 10:50:00,23.48,23.58,23.48,23.56,112283.19302160465,12.1468,12.1985,12.1468,12.1882,112283.193
2008-07-29 11:00:00,23.56,23.65,23.53,23.54,142509.38229029314,12.1882,12.2348,12.1727,12.1779,142509.3823
2008-07-29 11:10:00,23.53,23.54,23.48,23.49,92200.02028603306,12.1727,12.1779,12.1468,12.152,92200.0203
2008-07-29 11:20:00,23.49,23.51,23.42,23.46,66639.61862257836,12.152,12.1623,12.1158,12.1365,66639.6186
2008-07-29 11:30:00,23.47,23.54,23.43,23.54,48585.04919363018,12.1416,12.1779,12.1209,12.1779,48585.0492
2008-07-29 11:40:00,23.54,23.73,23.52,23.71,84897.04838218886,12.1779,12.2761,12.1675,12.2658,84897.0484
2008-07-29 11:50:00,23.71,23.71,23.56,23.58,111370.3215336241,12.2658,12.2658,12.1882,12.1985,111370.3215
2008-07-29 12:00:00,23.57,23.63,23.54,23.59,57308.04341211076,12.1934,12.2244,12.1779,12.2037,57308.0434
2008-07-29 12:10:00,23.58,23.67,23.57,23.62,48179.32853230551,12.1985,12.2451,12.1934,12.2192,48179.3285
2008-07-29 12:20:00,23.61,23.66,23.59,23.66,71609.69672380565,12.2141,12.2399,12.2037,12.2399,71609.6967
2008-07-29 12:30:00,23.66,23.66,23.59,23.59,41383.50745511715,12.2399,12.2399,12.2037,12.2037,41383.5075
2008-07-29 12:40:00,23.6,23.64,23.57,23.64,49193.6301856172,12.2089,12.2296,12.1934,12.2296,49193.6302
2008-07-29 12:50:00,23.65,23.66,23.62,23.66,44832.13307637692,12.2348,12.2399,12.2192,12.2399,44832.1331
2008-07-29 13:00:00,23.66,23.66,23.58,23.59,39659.19464448728,12.2399,12.2399,12.1985,12.2037,39659.1946
2008-07-29 13:10:00,23.61,23.64,23.58,23.62,42702.09960442236,12.2141,12.2296,12.1985,12.2192,42702.0996
2008-07-29 13:20:00,23.62,23.7,23.61,23.7,45339.28390303276,12.2192,12.2606,12.2141,12.2606,45339.2839
2008-07-29 13:30:00,23.7,23.73,23.67,23.68,95040.06491530582,12.2606,12.2761,12.2451,12.2503,95040.0649
2008-07-29 13:40:00,23.68,23.69,23.65,23.68,53352.26696419515,12.2503,12.2555,12.2348,12.2503,53352.267
2008-07-29 13:50:00,23.68,23.73,23.46,23.72,164925.4488284816,12.2503,12.2761,12.1365,12.271,164925.4488
2008-07-29 14:00:00,23.72,23.73,23.61,23.64,111471.75169895528,12.271,12.2761,12.2141,12.2296,111471.7517
2008-07-29 14:10:00,23.64,23.66,23.62,23.66,83781.316563546,12.2296,12.2399,12.2192,12.2399,83781.3166
2008-07-29 14:20:00,23.66,23.66,23.64,23.65,55178.00994015621,12.2399,12.2399,12.2296,12.2348,55178.0099
2008-07-29 14:30:00,23.65,23.68,23.63,23.64,79216.95912364338,12.2348,12.2503,12.2244,12.2296,79216.9591
2008-07-29 14:40:00,23.65,23.69,23.6,23.66,162693.98519119585,12.2348,12.2555,12.2089,12.2399,162693.9852
2008-07-29 14:50:00,23.66,23.72,23.61,23.64,85404.19920884472,12.2399,12.271,12.2141,12.2296,85404.1992
2008-07-29 15:00:00,23.64,23.69,23.62,23.67,76174.0541637083,12.2296,12.2555,12.2192,12.2451,76174.0542
2008-07-29 15:10:00,23.67,23.73,23.63,23.72,77695.50664367584,12.2451,12.2761,12.2244,12.271,77695.5066
2008-07-29 15:20:00,23.71,23.78,23.7,23.74,83984.17689420834,12.2658,12.302,12.2606,12.2813,83984.1769
2008-07-29 15:30:00,23.73,23.81,23.71,23.8,83375.59590222132,12.2761,12.3175,12.2658,12.3124,83375.5959
2008-07-29 15:40:00,23.81,23.81,23.74,23.77,166041.18064712445,12.3175,12.3175,12.2813,12.2968,166041.1806
2008-07-29 15:50:00,23.77,23.78,23.65,23.72,339993.91419008013,12.2968,12.302,12.2348,12.271,339993.9142
2008-07-30 09:30:00,23.87,24.28,23.86,24.23,193934.47611319603,12.3486,12.5607,12.3434,12.5348,193934.4761
2008-07-30 09:40:00,24.23,24.4,24.2,24.21,172025.56040166345,12.5348,12.6228,12.5193,12.5245,172025.5604
2008-07-30 09:50:00,24.21,24.35,24.17,24.2,175778.47651891672,12.5245,12.5969,12.5038,12.5193,175778.4765
2008-07-30 10:00:00,24.2,24.23,24.12,24.15,115021.8074855462,12.5193,12.5348,12.4779,12.4934,115021.8075
2008-07-30 10:10:00,24.15,24.36,24.12,24.18,124454.81286134497,12.4934,12.6021,12.4779,12.5089,124454.8129
2008-07-30 10:20:00,24.18,24.39,24.18,24.35,69073.94259052642,12.5089,12.6176,12.5089,12.5969,69073.9426
2008-07-30 10:30:00,24.35,24.35,24.12,24.13,59843.79754539,12.5969,12.5969,12.4779,12.4831,59843.7975
2008-07-30 10:40:00,24.12,24.16,24.01,24.12,92605.74094735774,12.4779,12.4986,12.421,12.4779,92605.7409
2008-07-30 10:50:00,24.12,24.12,23.95,23.99,54062.27812151334,12.4779,12.4779,12.39,12.4107,54062.2781
2008-07-30 11:00:00,24.0,24.1,23.97,24.07,33167.664063292425,12.4158,12.4676,12.4003,12.452,33167.6641
2008-07-30 11:10:00,24.07,24.08,23.95,23.95,45745.00456435744,12.452,12.4572,12.39,12.39,45745.0046
2008-07-30 11:20:00,23.95,24.05,23.87,24.01,105284.51161375392,12.39,12.4417,12.3486,12.421,105284.5116
2008-07-30 11:30:00,24.0,24.01,23.89,23.92,57510.9037427731,12.4158,12.421,12.3589,12.3744,57510.9037
2008-07-30 11:40:00,23.92,24.05,23.92,24.02,51830.81448422761,12.3744,12.4417,12.3744,12.4262,51830.8145
2008-07-30 11:50:00,24.03,24.04,23.99,24.01,29414.74794603915,12.4313,12.4365,12.4107,12.421,29414.7479
2008-07-30 12:00:00,24.02,24.02,23.96,23.97,27589.004970078106,12.4262,12.4262,12.3951,12.4003,27589.005
2008-07-30 12:10:00,23.97,24.0,23.96,23.98,36413.42935388985,12.4003,12.4158,12.3951,12.4055,36413.4294
2008-07-30 12:20:00,23.97,24.03,23.96,24.03,47469.31737498733,12.4003,12.4313,12.3951,12.4313,47469.3174
2008-07-30 12:30:00,24.03,24.03,23.96,23.97,84897.04838218886,12.4313,12.4313,12.3951,12.4003,84897.0484
2008-07-30 12:40:00,23.96,23.98,23.96,23.96,120093.31575210468,12.3951,12.4055,12.3951,12.3951,120093.3158
2008-07-30 12:50:00,23.97,23.99,23.96,23.97,47773.60787098083,12.4003,12.4107,12.3951,12.4003,47773.6079
2008-07-30 13:00:00,23.98,23.98,23.96,23.97,80941.27193427326,12.4055,12.4055,12.3951,12.4003,80941.2719
2008-07-30 13:10:00,23.96,24.03,23.96,24.03,62176.6913480069,12.3951,12.4313,12.3951,12.4313,62176.6913
2008-07-30 13:20:00,24.02,24.04,24.0,24.02,43716.40125773405,12.4262,12.4365,12.4158,12.4262,43716.4013
2008-07-30 13:30:00,24.03,24.04,23.96,23.98,43817.83142306522,12.4313,12.4365,12.3951,12.4055,43817.8314
2008-07-30 13:40:00,23.98,23.98,23.91,23.95,37934.88183385739,12.4055,12.4055,12.3693,12.39,37934.8818
2008-07-30 13:50:00,23.94,23.95,23.86,23.94,64205.294654630285,12.3848,12.39,12.3434,12.3848,64205.2947
2008-07-30 14:00:00,23.95,23.95,23.84,23.84,104168.77979511108,12.39,12.39,12.3331,12.3331,104168.7798
2008-07-30 14:10:00,23.85,23.85,23.77,23.77,133887.8182371437,12.3382,12.3382,12.2968,12.2968,133887.8182
2008-07-30 14:20:00,23.77,23.89,23.77,23.88,78202.65747033167,12.2968,12.3589,12.2968,12.3537,78202.6575
2008-07-30 14:30:00,23.87,23.91,23.85,23.86,137843.59468505933,12.3486,12.3693,12.3382,12.3434,137843.5947
2008-07-30 14:40:00,23.87,23.9,23.86,23.86,49903.64134293539,12.3486,12.3641,12.3434,12.3434,49903.6413
2008-07-30 14:50:00,23.86,23.9,23.84,23.86,53047.97646820165,12.3434,12.3641,12.3331,12.3434,53047.9765
2008-07-30 15:00:00,23.86,23.89,23.76,23.78,75159.75251039659,12.3434,12.3589,12.2917,12.302,75159.7525
2008-07-30 15:10:00,23.78,23.78,23.7,23.72,240186.63150420936,12.302,12.302,12.2606,12.271,240186.6315
2008-07-30 15:20:00,23.72,23.94,23.72,23.93,151638.0971700984,12.271,12.3848,12.271,12.3796,151638.0972
2008-07-30 15:30:00,23.93,23.97,23.91,23.94,323663.65757176187,12.3796,12.4003,12.3693,12.3848,323663.6576
2008-07-30 15:40:00,23.93,23.96,23.85,23.86,555837.3060148088,12.3796,12.3951,12.3382,12.3434,555837.306
2008-07-30 15:50:00,23.87,23.97,23.82,23.93,602799.4725631403,12.3486,12.4003,12.3227,12.3796,602799.4726
2008-07-31 09:30:00,25.5,26.77,24.89,26.75,1526118.2675727762,13.1918,13.8488,12.8762,13.8385,1526118.2676
2008-07-31 09:40:00,26.77,27.46,25.72,26.61,1572573.283294452,13.8488,14.2058,13.3056,13.766,1572573.2833
2008-07-31 09:50:00,26.62,27.07,26.53,26.62,791865.3007404403,13.7712,14.004,13.7247,13.7712,791865.3007
2008-07-31 10:00:00,26.62,27.07,26.61,26.97,579064.8138756466,13.7712,14.004,13.766,13.9523,579064.8139
2008-07-31 10:10:00,26.97,27.04,26.76,26.87,476011.7658991784,13.9523,13.9885,13.8436,13.9005,476011.7659
2008-07-31 10:20:00,26.87,27.01,26.77,26.9,556648.7473374582,13.9005,13.973,13.8488,13.9161,556648.7473
2008-07-31 10:30:00,26.9,26.91,26.53,26.76,480474.6931737499,13.9161,13.9212,13.7247,13.8436,480474.6932
2008-07-31 10:40:00,26.78,26.92,26.76,26.87,536869.8650978801,13.854,13.9264,13.8436,13.9005,536869.8651
2008-07-31 10:50:00,26.87,27.29,26.82,27.29,552895.831220205,13.9005,14.1178,13.8747,14.1178,552895.8312
2008-07-31 11:00:00,27.28,27.31,27.0,27.2,313723.5013693072,14.1127,14.1282,13.9678,14.0713,313723.5014
2008-07-31 11:10:00,27.2,27.45,27.15,27.28,404706.3596713663,14.0713,14.2006,14.0454,14.1127,404706.3597
2008-07-31 11:20:00,27.28,27.39,27.22,27.35,352774.1150218075,14.1127,14.1696,14.0816,14.1489,352774.115
2008-07-31 11:30:00,27.36,27.51,27.2,27.42,337661.0203874632,14.154,14.2316,14.0713,14.1851,337661.0204
2008-07-31 11:40:00,27.43,27.52,27.03,27.06,449031.34192108735,14.1903,14.2368,13.9833,13.9988,449031.3419
2008-07-31 11:50:00,27.06,27.21,27.01,27.12,207120.3976062481,13.9988,14.0764,13.973,14.0299,207120.3976
2008-07-31 12:00:00,27.11,27.13,26.87,26.9,237752.30753626127,14.0247,14.0351,13.9005,13.9161,237752.3075
2008-07-31 12:10:00,26.91,27.03,26.84,26.93,115630.3884775332,13.9212,13.9833,13.885,13.9316,115630.3885
2008-07-31 12:20:00,26.94,27.1,26.92,27.1,103357.3384724617,13.9368,14.0195,13.9264,14.0195,103357.3385
2008-07-31 12:30:00,27.11,27.27,27.09,27.23,291206.0046657876,14.0247,14.1075,14.0144,14.0868,291206.0047
2008-07-31 12:40:00,27.23,27.39,27.18,27.3,209453.29140886496,14.0868,14.1696,14.0609,14.123,209453.2914
2008-07-31 12:50:00,27.3,27.3,27.18,27.2,154782.43229536465,14.123,14.123,14.0609,14.0713,154782.4323
2008-07-31 13:00:00,27.21,27.31,27.19,27.31,180748.55462014404,14.0764,14.1282,14.0661,14.1282,180748.5546
2008-07-31 13:10:00,27.31,27.45,27.3,27.43,283598.7422659499,14.1282,14.2006,14.123,14.1903,283598.7423
2008-07-31 13:20:00,27.42,27.51,27.41,27.45,253068.2625012679,14.1851,14.2316,14.1799,14.2006,253068.2625
2008-07-31 13:30:00,27.45,27.57,27.42,27.57,124759.10335733848,14.2006,14.2627,14.1851,14.2627,124759.1034
2008-07-31 13:40:00,27.57,27.59,27.44,27.46,211583.3248808196,14.2627,14.273,14.1954,14.2058,211583.3249
2008-07-31 13:50:00,27.47,27.49,27.14,27.17,400953.443554113,14.2109,14.2213,14.0402,14.0557,400953.4436
2008-07-31 14:00:00,27.18,27.27,27.13,27.18,222639.21290191705,14.0609,14.1075,14.0351,14.0609,222639.2129
2008-07-31 14:10:00,27.19,27.34,27.18,27.34,184298.6104067349,14.0661,14.1437,14.0609,14.1437,184298.6104
2008-07-31 14:20:00,27.34,27.36,27.33,27.34,154782.43229536465,14.1437,14.154,14.1385,14.1437,154782.4323
2008-07-31 14:30:00,27.35,27.75,27.34,27.73,684957.9064813876,14.1489,14.3558,14.1437,14.3454,684957.9065
2008-07-31 14:40:00,27.72,27.75,27.56,27.72,428846.7390201846,14.3403,14.3558,14.2575,14.3403,428846.739
2008-07-31 14:50:00,27.73,27.9,27.71,27.82,425398.1133989248,14.3454,14.4334,14.3351,14.392,425398.1134
2008-07-31 15:00:00,27.82,27.89,27.71,27.72,367278.6286641648,14.392,14.4282,14.3351,14.3403,367278.6287
2008-07-31 15:10:00,27.71,27.79,27.62,27.76,247286.7430773912,14.3351,14.3765,14.2885,14.361,247286.7431
2008-07-31 15:20:00,27.75,27.98,27.72,27.97,356729.8914697231,14.3558,14.4748,14.3403,14.4696,356729.8915
2008-07-31 15:30:00,27.97,27.99,27.75,27.79,530581.1948473476,14.4696,14.48,14.3558,14.3765,530581.1948
2008-07-31 15:40:00,27.79,27.89,27.57,27.62,534739.8316259255,14.3765,14.4282,14.2627,14.2885,534739.8316
2008-07-31 15:50:00,27.62,27.69,27.33,27.4,791358.1499137843,14.2885,14.3248,14.1385,14.1747,791358.1499
2008-08-01 09:30:00,27.53,28.09,27.51,28.0,512628.0555837306,14.242,14.5317,14.2316,14.4851,512628.0556
2008-08-01 09:40:00,27.99,28.33,27.67,28.18,747134.5978293945,14.48,14.6558,14.3144,14.5782,747134.5978
2008-08-01 09:50:00,28.18,28.53,28.09,28.32,919261.588396389,14.5782,14.7593,14.5317,14.6507,919261.5884
2008-08-01 10:00:00,28.32,28.59,28.32,28.58,820772.8978598235,14.6507,14.7903,14.6507,14.7852,820772.8979
2008-08-01 10:10:00,28.58,28.98,28.48,28.73,1298813.2670656254,14.7852,14.9921,14.7334,14.8628,1298813.2671
2008-08-01 10:20:00,28.73,29.02,28.68,28.69,732630.0841870372,14.8628,15.0128,14.8369,14.8421,732630.0842
2008-08-01 10:30:00,28.69,28.78,28.52,28.59,767217.770564966,14.8421,14.8886,14.7541,14.7903,767217.7706
2008-08-01 10:40:00,28.6,28.67,28.52,28.56,399330.5609088143,14.7955,14.8317,14.7541,14.7748,399330.5609
2008-08-01 10:50:00,28.57,28.74,28.54,28.66,600872.299421848,14.78,14.8679,14.7645,14.8266,600872.2994
2008-08-01 11:00:00,28.66,28.69,28.63,28.64,375900.1927173141,14.8266,14.8421,14.811,14.8162,375900.1927
2008-08-01 11:10:00,28.64,28.69,28.61,28.69,256111.16746120292,14.8162,14.8421,14.8007,14.8421,256111.1675
2008-08-01 11:20:00,28.68,28.76,28.68,28.75,272847.14474084595,14.8369,14.8783,14.8369,14.8731,272847.1447
2008-08-01 11:30:00,28.75,28.93,28.71,28.89,614971.0924028807,14.8731,14.9662,14.8524,14.9455,614971.0924
2008-08-01 11:40:00,28.89,28.95,28.88,28.9,255299.7261385536,14.9455,14.9766,14.9404,14.9507,255299.7261
2008-08-01 11:50:00,28.9,28.9,28.89,28.89,102241.60665381885,14.9507,14.9507,14.9455,14.9455,102241.6067
2008-08-01 12:00:00,28.89,28.9,28.81,28.86,480474.6931737499,14.9455,14.9507,14.9042,14.93,480474.6932
2008-08-01 12:10:00,28.86,28.87,28.77,28.77,332285.22162491124,14.93,14.9352,14.8835,14.8835,332285.2216
2008-08-01 12:20:00,28.77,28.81,28.72,28.78,388376.103053048,14.8835,14.9042,14.8576,14.8886,388376.1031
2008-08-01 12:30:00,28.78,28.78,28.62,28.66,801298.3061162389,14.8886,14.8886,14.8059,14.8266,801298.3061
2008-08-01 12:40:00,28.66,28.67,28.52,28.54,159245.3595699361,14.8266,14.8317,14.7541,14.7645,159245.3596
2008-08-01 12:50:00,28.54,28.55,28.32,28.32,211989.04554214425,14.7645,14.7697,14.6507,14.6507,211989.0455
2008-08-01 13:00:00,28.32,28.4,28.29,28.4,277715.7926767421,14.6507,14.6921,14.6352,14.6921,277715.7927
2008-08-01 13:10:00,28.39,28.54,28.39,28.52,197991.68272644284,14.6869,14.7645,14.6869,14.7541,197991.6827
2008-08-01 13:20:00,28.53,28.58,28.51,28.51,120194.74591743584,14.7593,14.7852,14.749,14.749,120194.7459
2008-08-01 13:30:00,28.51,28.54,28.37,28.38,327822.2943503398,14.749,14.7645,14.6765,14.6817,327822.2944
2008-08-01 13:40:00,28.37,28.48,28.36,28.42,131250.6339385333,14.6765,14.7334,14.6714,14.7024,131250.6339
2008-08-01 13:50:00,28.42,28.46,28.29,28.31,292828.8873110863,14.7024,14.7231,14.6352,14.6455,292828.8873
2008-08-01 14:00:00,28.3,28.33,28.23,28.31,201541.73851303372,14.6403,14.6558,14.6041,14.6455,201541.7385
2008-08-01 14:10:00,28.31,28.31,28.18,28.2,851303.3776245055,14.6455,14.6455,14.5782,14.5886,851303.3776
2008-08-01 14:20:00,28.2,28.21,28.15,28.18,119991.88558677353,14.5886,14.5938,14.5627,14.5782,119991.8856
2008-08-01 14:30:00,28.18,28.19,28.13,28.14,150319.50502079318,14.5782,14.5834,14.5524,14.5576,150319.505
2008-08-01 14:40:00,28.14,28.15,28.08,28.13,193630.1856172025,14.5576,14.5627,14.5265,14.5524,193630.1856
2008-08-01 14:50:00,28.12,28.13,28.09,28.12,168576.93478040368,14.5472,14.5524,14.5317,14.5472,168576.9348
2008-08-01 15:00:00,28.11,28.16,27.97,28.0,358352.7741150218,14.542,14.5679,14.4696,14.4851,358352.7741
2008-08-01 15:10:00,28.0,28.11,28.0,28.11,288365.96003651485,14.4851,14.542,14.4851,14.542,288365.96
2008-08-01 15:20:00,28.1,28.14,28.08,28.14,314940.66335328127,14.5369,14.5576,14.5265,14.5576,314940.6634
2008-08-01 15:30:00,28.13,28.39,28.08,28.37,440105.4873719444,14.5524,14.6869,14.5265,14.6765,440105.4874
2008-08-01 15:40:00,28.37,28.38,28.24,28.24,440815.4985292626,14.6765,14.6817,14.6093,14.6093,440815.4985
2008-08-01 15:50:00,28.24,28.28,28.12,28.15,573891.8754437569,14.6093,14.63,14.5472,14.5627,573891.8754
2008-08-04 09:30:00,28.12,28.12,27.87,27.89,249721.0670453393,14.5472,14.5472,14.4179,14.4282,249721.067
2008-08-04 09:40:00,27.89,27.9,27.62,27.75,284410.18358859926,14.4282,14.4334,14.2885,14.3558,284410.1836
2008-08-04 09:50:00,27.76,27.9,27.75,27.83,299624.70838827465,14.361,14.4334,14.3558,14.3972,299624.7084
2008-08-04 10:00:00,27.83,27.87,27.62,27.65,332690.9422862359,14.3972,14.4179,14.2885,14.3041,332690.9423
2008-08-04 10:10:00,27.65,27.68,27.62,27.64,195151.6380971701,14.3041,14.3196,14.2885,14.2989,195151.6381
2008-08-04 10:20:00,27.65,27.85,27.64,27.76,217669.13480068973,14.3041,14.4075,14.2989,14.361,217669.1348
2008-08-04 10:30:00,27.76,27.9,27.71,27.85,195760.21908915712,14.361,14.4334,14.3351,14.4075,195760.2191
2008-08-04 10:40:00,27.86,27.92,27.67,27.7,172532.7112283193,14.4127,14.4437,14.3144,14.3299,172532.7112
2008-08-04 10:50:00,27.7,27.9,27.69,27.83,166446.90130844913,14.3299,14.4334,14.3248,14.3972,166446.9013
2008-08-04 11:00:00,27.84,27.9,27.77,27.89,145450.85708489706,14.4024,14.4334,14.3661,14.4282,145450.8571
2008-08-04 11:10:00,27.88,27.89,27.7,27.79,183791.4595800792,14.423,14.4282,14.3299,14.3765,183791.4596
2008-08-04 11:20:00,27.79,27.81,27.66,27.71,224262.0955472157,14.3765,14.3868,14.3092,14.3351,224262.0955
2008-08-04 11:30:00,27.71,28.03,27.7,28.03,267167.05548230046,14.3351,14.5006,14.3299,14.5006,267167.0555
2008-08-04 11:40:00,28.03,28.07,27.95,27.95,162288.26452987117,14.5006,14.5213,14.4593,14.4593,162288.2645
2008-08-04 11:50:00,27.95,28.02,27.92,28.02,131047.773607871,14.4593,14.4955,14.4437,14.4955,131047.7736
2008-08-04 12:00:00,28.01,28.04,27.96,28.02,120904.75707475404,14.4903,14.5058,14.4644,14.4955,120904.7571
2008-08-04 12:10:00,28.02,28.15,27.98,28.14,171112.68891368294,14.4955,14.5627,14.4748,14.5576,171112.6889
2008-08-04 12:20:00,28.14,28.26,28.13,28.2,159651.08023126077,14.5576,14.6196,14.5524,14.5886,159651.0802
2008-08-04 12:30:00,28.19,28.33,28.18,28.19,261588.3963890861,14.5834,14.6558,14.5782,14.5834,261588.3964
2008-08-04 12:40:00,28.18,28.25,28.16,28.16,161071.10254589716,14.5782,14.6145,14.5679,14.5679,161071.1025
2008-08-04 12:50:00,28.16,28.19,28.12,28.12,133279.23724515672,14.5679,14.5834,14.5472,14.5472,133279.2372
2008-08-04 13:00:00,28.12,28.13,28.04,28.13,172938.43188964398,14.5472,14.5524,14.5058,14.5524,172938.4319
2008-08-04 13:10:00,28.12,28.2,28.12,28.19,115021.8074855462,14.5472,14.5886,14.5472,14.5834,115021.8075
2008-08-04 13:20:00,28.18,28.35,28.15,28.34,241200.93315752104,14.5782,14.6662,14.5627,14.661,241200.9332
2008-08-04 13:30:00,28.33,28.36,28.26,28.32,119383.30459478647,14.6558,14.6714,14.6196,14.6507,119383.3046
2008-08-04 13:40:00,28.32,28.4,28.32,28.38,112891.77401359164,14.6507,14.6921,14.6507,14.6817,112891.774
2008-08-04 13:50:00,28.38,28.44,28.36,28.43,211583.3248808196,14.6817,14.7128,14.6714,14.7076,211583.3249
2008-08-04 14:00:00,28.42,28.45,28.4,28.43,124556.24302667614,14.7024,14.7179,14.6921,14.7076,124556.243
2008-08-04 14:10:00,28.43,28.45,28.42,28.44,103965.91946444871,14.7076,14.7179,14.7024,14.7128,103965.9195
2008-08-04 14:20:00,28.44,28.56,28.43,28.5,296987.5240896643,14.7128,14.7748,14.7076,14.7438,296987.5241
2008-08-04 14:30:00,28.51,28.58,28.45,28.55,203063.1909930013,14.749,14.7852,14.7179,14.7697,203063.191
2008-08-04 14:40:00,28.54,28.61,28.54,28.59,265442.74267167057,14.7645,14.8007,14.7645,14.7903,265442.7427
2008-08-04 14:50:00,28.59,28.65,28.49,28.54,317679.2778172228,14.7903,14.8214,14.7386,14.7645,317679.2778
2008-08-04 15:00:00,28.54,28.67,28.54,28.64,300131.8592149305,14.7645,14.8317,14.7645,14.8162,300131.8592
2008-08-04 15:10:00,28.64,28.65,28.44,28.5,298711.8369002942,14.8162,14.8214,14.7128,14.7438,298711.8369
2008-08-04 15:20:00,28.49,28.5,28.38,28.43,377320.2150319505,14.7386,14.7438,14.6817,14.7076,377320.215
2008-08-04 15:30:00,28.44,28.59,28.42,28.46,479561.82168576936,14.7128,14.7903,14.7024,14.7231,479561.8217
2008-08-04 15:40:00,28.45,28.45,28.2,28.23,831321.6350542651,14.7179,14.7179,14.5886,14.6041,831321.6351
2008-08-04 15:50:00,28.24,28.28,27.08,28.09,1615478.2432295366,14.6093,14.63,14.0092,14.5317,1615478.2432
2008-08-05 09:30:00,28.19,28.35,27.9,27.97,325387.9703823917,14.5834,14.6662,14.4334,14.4696,325387.9704
2008-08-05 09:40:00,27.97,28.16,27.95,28.1,366974.3381681712,14.4696,14.5679,14.4593,14.5369,366974.3382
2008-08-05 09:50:00,28.09,28.2,28.0,28.16,357135.61213104776,14.5317,14.5886,14.4851,14.5679,357135.6121
2008-08-05 10:00:00,28.16,28.25,28.13,28.2,379551.67866923625,14.5679,14.6145,14.5524,14.5886,379551.6787
2008-08-05 10:10:00,28.19,28.19,28.08,28.14,192717.31412922204,14.5834,14.5834,14.5265,14.5576,192717.3141
2008-08-05 10:20:00,28.12,28.13,28.06,28.07,164824.01866315043,14.5472,14.5524,14.5162,14.5213,164824.0187
2008-08-05 10:30:00,28.08,28.09,27.91,27.91,121614.76823207222,14.5265,14.5317,14.4386,14.4386,121614.7682
2008-08-05 10:40:00,27.9,27.97,27.88,27.95,215539.10132873515,14.4334,14.4696,14.423,14.4593,215539.1013
2008-08-05 10:50:00,27.95,28.04,27.81,27.88,313622.07120397605,14.4593,14.5058,14.3868,14.423,313622.0712
2008-08-05 11:00:00,27.88,27.9,27.77,27.89,131656.354599858,14.423,14.4334,14.3661,14.4282,131656.3546
2008-08-05 11:10:00,27.9,27.91,27.84,27.84,101531.59549650064,14.4334,14.4386,14.4024,14.4024,101531.5955
2008-08-05 11:20:00,27.84,27.97,27.84,27.96,82462.7244142408,14.4024,14.4696,14.4024,14.4644,82462.7244
2008-08-05 11:30:00,27.96,28.0,27.84,27.84,122426.20955472156,14.4644,14.4851,14.4024,14.4024,122426.2096
2008-08-05 11:40:00,27.84,27.87,27.78,27.8,124454.81286134497,14.4024,14.4179,14.3713,14.3817,124454.8129
2008-08-05 11:50:00,27.79,27.83,27.77,27.83,118166.14261081246,14.3765,14.3972,14.3661,14.3972,118166.1426
2008-08-05 12:00:00,27.83,27.84,27.77,27.77,72826.8587077797,14.3972,14.4024,14.3661,14.3661,72826.8587
2008-08-05 12:10:00,27.77,27.82,27.75,27.81,122324.7793893904,14.3661,14.392,14.3558,14.3868,122324.7794
2008-08-05 12:20:00,27.81,27.86,27.79,27.84,87331.37235013692,14.3868,14.4127,14.3765,14.4024,87331.3724
2008-08-05 12:30:00,27.83,27.88,27.83,27.87,66132.46779592251,14.3972,14.423,14.3972,14.4179,66132.4678
2008-08-05 12:40:00,27.87,27.88,27.79,27.81,106298.81326706562,14.4179,14.423,14.3765,14.3868,106298.8133
2008-08-05 12:50:00,27.8,27.83,27.75,27.76,102545.89714981236,14.3817,14.3972,14.3558,14.361,102545.8971
2008-08-05 13:00:00,27.76,27.77,27.65,27.67,102444.4669844812,14.361,14.3661,14.3041,14.3144,102444.467
2008-08-05 13:10:00,27.66,27.67,27.62,27.64,65118.16614261081,14.3092,14.3144,14.2885,14.2989,65118.1661
2008-08-05 13:20:00,27.64,27.67,27.61,27.64,89359.97565676032,14.2989,14.3144,14.2834,14.2989,89359.9757
2008-08-05 13:30:00,27.64,27.75,27.63,27.74,107414.5450857085,14.2989,14.3558,14.2937,14.3506,107414.5451
2008-08-05 13:40:00,27.74,27.81,27.73,27.75,113094.63434425398,14.3506,14.3868,14.3454,14.3558,113094.6343
2008-08-05 13:50:00,27.75,27.8,27.74,27.79,150623.7955167867,14.3558,14.3817,14.3506,14.3765,150623.7955
2008-08-05 14:00:00,27.78,27.85,27.77,27.81,91692.86945937722,14.3713,14.4075,14.3661,14.3868,91692.8695
2008-08-05 14:10:00,27.81,27.96,27.74,27.82,224160.66538188452,14.3868,14.4644,14.3506,14.392,224160.6654
2008-08-05 14:20:00,27.83,27.86,27.64,27.77,226493.55918450147,14.3972,14.4127,14.2989,14.3661,226493.5592
2008-08-05 14:30:00,27.76,27.88,27.76,27.83,139060.75666903338,14.361,14.423,14.361,14.3972,139060.7567
2008-08-05 14:40:00,27.82,27.98,27.8,27.97,222943.5033979105,14.392,14.4748,14.3817,14.4696,222943.5034
2008-08-05 14:50:00,27.96,27.97,27.78,27.78,144943.7062582412,14.4644,14.4696,14.3713,14.3713,144943.7063
2008-08-05 15:00:00,27.79,27.85,27.73,27.82,170301.24759103358,14.3765,14.4075,14.3454,14.392,170301.2476
2008-08-05 15:10:00,27.81,27.88,27.75,27.77,202454.6100010143,14.3868,14.423,14.3558,14.3661,202454.61
2008-08-05 15:20:00,27.77,27.8,27.64,27.69,231869.35794705345,14.3661,14.3817,14.2989,14.3248,231869.3579
2008-08-05 15:30:00,27.7,27.78,27.67,27.76,272542.85424485244,14.3299,14.3713,14.3144,14.361,272542.8542
2008-08-05 15:40:00,27.76,27.86,27.76,27.85,277817.22284207324,14.361,14.4127,14.361,14.4075,277817.2228
2008-08-05 15:50:00,27.85,27.93,27.84,27.92,399431.9910741455,14.4075,14.4489,14.4024,14.4437,399431.9911
2008-08-06 09:30:00,27.77,28.32,27.77,28.02,204686.07363830003,14.3661,14.6507,14.3661,14.4955,204686.0736
2008-08-06 09:40:00,28.06,28.1,27.94,28.07,176995.63850289077,14.5162,14.5369,14.4541,14.5213,176995.6385
2008-08-06 09:50:00,28.07,28.37,28.05,28.29,119687.59509078,14.5213,14.6765,14.511,14.6352,119687.5951
2008-08-06 10:00:00,28.3,28.33,28.26,28.31,134192.10873313723,14.6403,14.6558,14.6196,14.6455,134192.1087
2008-08-06 10:10:00,28.31,28.34,28.27,28.33,104168.77979511108,14.6455,14.661,14.6248,14.6558,104168.7798
2008-08-06 10:20:00,28.34,28.51,28.31,28.5,226087.8385231768,14.661,14.749,14.6455,14.7438,226087.8385
2008-08-06 10:30:00,28.51,28.54,28.27,28.29,239070.8996855665,14.749,14.7645,14.6248,14.6352,239070.8997
2008-08-06 10:40:00,28.3,28.38,28.15,28.35,98691.55086722792,14.6403,14.6817,14.5627,14.6662,98691.5509
2008-08-06 10:50:00,28.36,28.38,28.32,28.32,147276.6000608581,14.6714,14.6817,14.6507,14.6507,147276.6001
2008-08-06 11:00:00,28.32,28.44,28.29,28.31,142407.95212496197,14.6507,14.7128,14.6352,14.6455,142407.9521
2008-08-06 11:10:00,28.31,28.33,28.25,28.32,82969.87524089664,14.6455,14.6558,14.6145,14.6507,82969.8752
2008-08-06 11:20:00,28.32,28.39,28.27,28.38,71609.69672380565,14.6507,14.6869,14.6248,14.6817,71609.6967
2008-08-06 11:30:00,28.38,28.38,28.25,28.33,105183.08144842276,14.6817,14.6817,14.6145,14.6558,105183.0814
2008-08-06 11:40:00,28.32,28.37,28.27,28.27,65523.88680393549,14.6507,14.6765,14.6248,14.6248,65523.8868
2008-08-06 11:50:00,28.28,28.29,28.25,28.26,44730.702911045744,14.63,14.6352,14.6145,14.6196,44730.7029
2008-08-06 12:00:00,28.25,28.32,28.25,28.29,52337.965310883454,14.6145,14.6507,14.6145,14.6352,52337.9653
2008-08-06 12:10:00,28.28,28.29,28.25,28.26,42093.518612435335,14.63,14.6352,14.6145,14.6196,42093.5186
2008-08-06 12:20:00,28.25,28.25,28.21,28.22,33269.094228623595,14.6145,14.6145,14.5938,14.5989,33269.0942
2008-08-06 12:30:00,28.23,28.23,28.17,28.19,24241.809514149507,14.6041,14.6041,14.5731,14.5834,24241.8095
2008-08-06 12:40:00,28.18,28.23,28.15,28.18,44933.563241708085,14.5782,14.6041,14.5627,14.5782,44933.5632
2008-08-06 12:50:00,28.18,28.2,28.13,28.17,52337.965310883454,14.5782,14.5886,14.5524,14.5731,52337.9653
2008-08-06 13:00:00,28.17,28.18,27.99,28.05,149508.0636981438,14.5731,14.5782,14.48,14.511,149508.0637
2008-08-06 13:10:00,28.04,28.1,28.02,28.07,60858.0991987017,14.5058,14.5369,14.4955,14.5213,60858.0992
2008-08-06 13:20:00,28.07,28.12,28.03,28.09,61466.68019068871,14.5213,14.5472,14.5006,14.5317,61466.6802
2008-08-06 13:30:00,28.1,28.13,28.03,28.03,55685.16076681205,14.5369,14.5524,14.5006,14.5006,55685.1608
2008-08-06 13:40:00,28.03,28.03,27.95,27.96,108428.84673902018,14.5006,14.5006,14.4593,14.4644,108428.8467
2008-08-06 13:50:00,27.96,27.97,27.84,27.89,153768.13064205294,14.4644,14.4696,14.4024,14.4282,153768.1306
2008-08-06 14:00:00,27.89,27.92,27.82,27.85,130033.47195455928,14.4282,14.4437,14.392,14.4075,130033.472
2008-08-06 14:10:00,27.86,28.06,27.86,28.03,99807.28268587078,14.4127,14.5162,14.4127,14.5006,99807.2827
2008-08-06 14:20:00,28.04,28.07,28.0,28.0,139162.18683436455,14.5058,14.5213,14.4851,14.4851,139162.1868
2008-08-06 14:30:00,28.0,28.12,28.0,28.08,47773.60787098083,14.4851,14.5472,14.4851,14.5265,47773.6079
2008-08-06 14:40:00,28.08,28.18,28.07,28.18,58018.05456942895,14.5265,14.5782,14.5213,14.5782,58018.0546
2008-08-06 14:50:00,28.18,28.2,28.08,28.11,106197.38310173443,14.5782,14.5886,14.5265,14.542,106197.3831
2008-08-06 15:00:00,28.12,28.15,28.08,28.09,116441.82980018258,14.5472,14.5627,14.5265,14.5317,116441.8298
2008-08-06 15:10:00,28.09,28.12,28.07,28.1,154883.86246069582,14.5317,14.5472,14.5213,14.5369,154883.8625
2008-08-06 15:20:00,28.1,28.14,28.1,28.14,88447.1041687798,14.5369,14.5576,14.5369,14.5576,88447.1042
2008-08-06 15:30:00,28.13,28.13,28.03,28.05,129424.89096257227,14.5524,14.5524,14.5006,14.511,129424.891
2008-08-06 15:40:00,28.04,28.13,28.04,28.13,133583.52774115023,14.5058,14.5524,14.5058,14.5524,133583.5277
2008-08-06 15:50:00,28.13,28.22,28.11,28.17,483213.3076376914,14.5524,14.5989,14.542,14.5731,483213.3076
2008-08-07 09:30:00,27.94,27.95,27.62,27.63,204077.492646313,14.4541,14.4593,14.2885,14.2937,204077.4926
2008-08-07 09:40:00,27.64,27.72,27.61,27.71,234303.6819150016,14.2989,14.3403,14.2834,14.3351,234303.6819
2008-08-07 09:50:00,27.71,27.89,27.68,27.85,148798.05254082565,14.3351,14.4282,14.3196,14.4075,148798.0525
2008-08-07 10:00:00,27.86,27.93,27.79,27.92,173445.58271629983,14.4127,14.4489,14.3765,14.4437,173445.5827
2008-08-07 10:10:00,27.91,27.92,27.8,27.85,147986.6112181763,14.4386,14.4437,14.3817,14.4075,147986.6112
2008-08-07 10:20:00,27.86,27.87,27.66,27.7,108733.1372350137,14.4127,14.4179,14.3092,14.3299,108733.1372
2008-08-07 10:30:00,27.7,27.7,27.59,27.62,153970.99097271528,14.3299,14.3299,14.273,14.2885,153970.991
2008-08-07 10:40:00,27.62,27.62,27.53,27.55,173141.29222030632,14.2885,14.2885,14.242,14.2523,173141.2922
2008-08-07 10:50:00,27.56,27.72,27.55,27.7,125976.26534131252,14.2575,14.3403,14.2523,14.3299,125976.2653
2008-08-07 11:00:00,27.7,27.74,27.62,27.65,99198.70169388376,14.3299,14.3506,14.2885,14.3041,99198.7017
2008-08-07 11:10:00,27.65,27.69,27.59,27.6,120499.03641342936,14.3041,14.3248,14.273,14.2782,120499.0364
2008-08-07 11:20:00,27.59,27.67,27.58,27.62,96967.23805659804,14.273,14.3144,14.2679,14.2885,96967.2381
2008-08-07 11:30:00,27.62,27.63,27.58,27.59,87128.5120194746,14.2885,14.2937,14.2679,14.273,87128.512
2008-08-07 11:40:00,27.58,27.63,27.57,27.63,70189.67440916928,14.2679,14.2937,14.2627,14.2937,70189.6744
2008-08-07 11:50:00,27.63,27.66,27.61,27.62,92605.74094735774,14.2937,14.3092,14.2834,14.2885,92605.7409
2008-08-07 12:00:00,27.61,27.63,27.54,27.54,105284.51161375392,14.2834,14.2937,14.2472,14.2472,105284.5116
2008-08-07 12:10:00,27.54,27.62,27.53,27.61,78101.2273050005,14.2472,14.2885,14.242,14.2834,78101.2273
2008-08-07 12:20:00,27.61,27.62,27.58,27.62,77594.07647834466,14.2834,14.2885,14.2679,14.2885,77594.0765
2008-08-07 12:30:00,27.62,27.64,27.58,27.62,92301.45045136425,14.2885,14.2989,14.2679,14.2885,92301.4505
2008-08-07 12:40:00,27.62,27.78,27.61,27.76,141089.35997565676,14.2885,14.3713,14.2834,14.361,141089.36
2008-08-07 12:50:00,27.75,27.85,27.71,27.81,124251.95253068264,14.3558,14.4075,14.3351,14.3868,124251.9525
2008-08-07 13:00:00,27.81,27.82,27.77,27.77,95242.92524596814,14.3868,14.392,14.3661,14.3661,95242.9252
2008-08-07 13:10:00,27.78,27.87,27.77,27.86,120803.32690942286,14.3713,14.4179,14.3661,14.4127,120803.3269
2008-08-07 13:20:00,27.87,27.9,27.84,27.9,132467.79592250736,14.4179,14.4334,14.4024,14.4334,132467.7959
2008-08-07 13:30:00,27.9,27.96,27.88,27.95,100111.57318186428,14.4334,14.4644,14.423,14.4593,100111.5732
2008-08-07 13:40:00,27.95,27.97,27.82,27.82,142205.09179429963,14.4593,14.4696,14.392,14.392,142205.0918
2008-08-07 13:50:00,27.82,27.88,27.79,27.84,121817.62856273456,14.392,14.423,14.3765,14.4024,121817.6286
2008-08-07 14:00:00,27.84,27.91,27.83,27.87,151638.0971700984,14.4024,14.4386,14.3972,14.4179,151638.0972
2008-08-07 14:10:00,27.87,27.93,27.87,27.93,107820.26574703316,14.4179,14.4489,14.4179,14.4489,107820.2657
2008-08-07 14:20:00,27.93,28.02,27.92,28.01,198600.26371842987,14.4489,14.4955,14.4437,14.4903,198600.2637
2008-08-07 14:30:00,28.0,28.06,27.96,27.99,156709.60543665686,14.4851,14.5162,14.4644,14.48,156709.6054
2008-08-07 14:40:00,27.99,27.99,27.88,27.91,117963.28228015012,14.48,14.48,14.423,14.4386,117963.2823
2008-08-07 14:50:00,27.91,27.94,27.82,27.83,122324.7793893904,14.4386,14.4541,14.392,14.3972,122324.7794
2008-08-07 15:00:00,27.83,27.87,27.78,27.81,198600.26371842987,14.3972,14.4179,14.3713,14.3868,198600.2637
2008-08-07 15:10:00,27.81,27.81,27.67,27.68,161781.11370321535,14.3868,14.3868,14.3144,14.3196,161781.1137
2008-08-07 15:20:00,27.68,27.77,27.66,27.7,223349.2240592352,14.3196,14.3661,14.3092,14.3299,223349.2241
2008-08-07 15:30:00,27.7,27.7,27.49,27.5,264935.5918450147,14.3299,14.3299,14.2213,14.2265,264935.5918
2008-08-07 15:40:00,27.5,27.53,27.36,27.36,477228.9278831525,14.2265,14.242,14.154,14.154,477228.9279
2008-08-07 15:50:00,27.37,27.9,27.36,27.51,751496.0949386348,14.1592,14.4334,14.154,14.2316,751496.0949
2008-08-08 09:30:00,27.33,27.78,27.31,27.39,174662.74470027385,14.1385,14.3713,14.1282,14.1696,174662.7447
2008-08-08 09:40:00,27.4,27.78,27.38,27.78,167664.06329242318,14.1747,14.3713,14.1644,14.3713,167664.0633
2008-08-08 09:50:00,27.79,28.11,27.78,27.9,202758.90049700785,14.3765,14.542,14.3713,14.4334,202758.9005
2008-08-08 10:00:00,27.9,28.18,27.85,28.14,254285.4244852419,14.4334,14.5782,14.4075,14.5576,254285.4245
2008-08-08 10:10:00,28.15,28.15,27.97,28.0,241809.5141495081,14.5627,14.5627,14.4696,14.4851,241809.5141
2008-08-08 10:20:00,27.99,28.09,27.98,28.0,142002.2314636373,14.48,14.5317,14.4748,14.4851,142002.2315
2008-08-08 10:30:00,28.0,28.01,27.91,27.94,116238.96946952023,14.4851,14.4903,14.4386,14.4541,116238.9695
2008-08-08 10:40:00,27.95,27.96,27.94,27.96,58728.06572674713,14.4593,14.4644,14.4541,14.4644,58728.0657
2008-08-08 10:50:00,27.96,28.05,27.88,27.91,211481.8947154884,14.4644,14.511,14.423,14.4386,211481.8947
2008-08-08 11:00:00,27.91,27.96,27.91,27.95,67146.7694492342,14.4386,14.4644,14.4386,14.4593,67146.7694
2008-08-08 11:10:00,27.95,27.96,27.94,27.95,70493.9649051628,14.4593,14.4644,14.4541,14.4593,70493.9649
2008-08-08 11:20:00,27.95,27.96,27.94,27.94,78811.2384623187,14.4593,14.4644,14.4541,14.4541,78811.2385
2008-08-08 11:30:00,27.95,28.1,27.94,28.09,148290.9017141698,14.4593,14.5369,14.4541,14.5317,148290.9017
2008-08-08 11:40:00,28.09,28.14,28.09,28.1,81549.85292626027,14.5317,14.5576,14.5317,14.5369,81549.8529
2008-08-08 11:50:00,28.1,28.13,28.0,28.08,260066.94390911856,14.5369,14.5524,14.4851,14.5265,260066.9439
2008-08-08 12:00:00,28.07,28.09,28.05,28.09,55178.00994015621,14.5213,14.5317,14.511,14.5317,55178.0099
2008-08-08 12:10:00,28.09,28.11,28.04,28.07,98285.83020590324,14.5317,14.542,14.5058,14.5213,98285.8302
2008-08-08 12:20:00,28.08,28.09,28.03,28.07,64915.30581194847,14.5265,14.5317,14.5006,14.5213,64915.3058
2008-08-08 12:30:00,28.07,28.11,28.06,28.1,50410.79216959124,14.5213,14.542,14.5162,14.5369,50410.7922
2008-08-08 12:40:00,28.1,28.12,28.09,28.1,45237.85373770159,14.5369,14.5472,14.5317,14.5369,45237.8537
2008-08-08 12:50:00,28.1,28.12,28.06,28.08,74145.4508570849,14.5369,14.5472,14.5162,14.5265,74145.4509
2008-08-08 13:00:00,28.08,28.11,28.08,28.1,53453.69712952632,14.5265,14.542,14.5265,14.5369,53453.6971
2008-08-08 13:10:00,28.11,28.18,28.1,28.17,41687.79795111066,14.542,14.5782,14.5369,14.5731,41687.798
2008-08-08 13:20:00,28.17,28.25,28.17,28.25,54467.99878283802,14.5731,14.6145,14.5731,14.6145,54467.9988
2008-08-08 13:30:00,28.25,28.33,28.24,28.31,69378.23308651993,14.6145,14.6558,14.6093,14.6455,69378.2331
2008-08-08 13:40:00,28.31,28.38,28.26,28.32,96662.94756060452,14.6455,14.6817,14.6196,14.6507,96662.9476
2008-08-08 13:50:00,28.33,28.39,28.33,28.39,49802.21117760422,14.6558,14.6869,14.6558,14.6869,49802.2112
2008-08-08 14:00:00,28.39,28.4,28.33,28.38,65219.59630794198,14.6869,14.6921,14.6558,14.6817,65219.5963
2008-08-08 14:10:00,28.38,28.43,28.37,28.43,109138.85789633838,14.6817,14.7076,14.6765,14.7076,109138.8579
2008-08-08 14:20:00,28.44,28.53,28.44,28.53,117050.4107921696,14.7128,14.7593,14.7128,14.7593,117050.4108
2008-08-08 14:30:00,28.53,28.56,28.52,28.55,92808.60127802008,14.7593,14.7748,14.7541,14.7697,92808.6013
2008-08-08 14:40:00,28.55,28.58,28.49,28.53,99502.99218987727,14.7697,14.7852,14.7386,14.7593,99502.9922
2008-08-08 14:50:00,28.53,28.55,28.49,28.52,66335.32812658485,14.7593,14.7697,14.7386,14.7541,66335.3281
2008-08-08 15:00:00,28.53,28.57,28.52,28.55,114818.94715488386,14.7593,14.78,14.7541,14.7697,114818.9472
2008-08-08 15:10:00,28.54,28.61,27.61,28.55,370625.8241200933,14.7645,14.8007,14.2834,14.7697,370625.8241
2008-08-08 15:20:00,28.55,28.6,28.52,28.59,155391.01328735167,14.7697,14.7955,14.7541,14.7903,155391.0133
2008-08-08 15:30:00,28.58,28.62,28.55,28.59,185008.6215640532,14.7852,14.8059,14.7697,14.7903,185008.6216
2008-08-08 15:40:00,28.6,28.66,28.59,28.62,232477.93893904047,14.7955,14.8266,14.7903,14.8059,232477.9389
2008-08-08 15:50:00,28.62,28.64,28.45,28.52,438584.03489197686,14.8059,14.8162,14.7179,14.7541,438584.0349
2008-08-11 09:30:00,28.68,28.68,28.32,28.56,114514.65665889037,14.8369,14.8369,14.6507,14.7748,114514.6567
2008-08-11 09:40:00,28.56,28.67,28.54,28.58,210670.45339283903,14.7748,14.8317,14.7645,14.7852,210670.4534
2008-08-11 09:50:00,28.58,28.59,28.44,28.57,136829.29303174763,14.7852,14.7903,14.7128,14.78,136829.293
2008-08-11 10:00:00,28.59,28.59,28.4,28.44,88041.38350745512,14.7903,14.7903,14.6921,14.7128,88041.3835
2008-08-11 10:10:00,28.44,28.49,28.42,28.48,63190.9930013186,14.7128,14.7386,14.7024,14.7334,63190.993
2008-08-11 10:20:00,28.49,28.49,28.38,28.39,62785.27233999391,14.7386,14.7386,14.6817,14.6869,62785.2723
2008-08-11 10:30:00,28.39,28.4,28.34,28.34,72319.70788112385,14.6869,14.6921,14.661,14.661,72319.7079
2008-08-11 10:40:00,28.33,28.38,28.32,28.34,50512.22233492241,14.6558,14.6817,14.6507,14.661,50512.2223
2008-08-11 10:50:00,28.34,28.37,28.33,28.34,47063.59671366264,14.661,14.6765,14.6558,14.661,47063.5967
2008-08-11 11:00:00,28.34,28.47,28.33,28.45,83274.16573689015,14.661,14.7283,14.6558,14.7179,83274.1657
2008-08-11 11:10:00,28.46,28.49,28.39,28.42,76174.0541637083,14.7231,14.7386,14.6869,14.7024,76174.0542
2008-08-11 11:20:00,28.42,28.46,28.4,28.44,117658.9917841566,14.7024,14.7231,14.6921,14.7128,117658.9918
2008-08-11 11:30:00,28.43,28.51,28.41,28.5,59438.07688406532,14.7076,14.749,14.6972,14.7438,59438.0769
2008-08-11 11:40:00,28.51,28.61,28.5,28.6,52845.116137539306,14.749,14.8007,14.7438,14.7955,52845.1161
2008-08-11 11:50:00,28.59,28.66,28.58,28.66,52743.685972208135,14.7903,14.8266,14.7852,14.8266,52743.686
2008-08-11 12:00:00,28.65,28.66,28.57,28.61,137742.16451972816,14.8214,14.8266,14.78,14.8007,137742.1645
2008-08-11 12:10:00,28.6,28.69,28.58,28.62,134597.8293944619,14.7955,14.8421,14.7852,14.8059,134597.8294
2008-08-11 12:20:00,28.62,28.73,28.61,28.7,194948.77776650776,14.8059,14.8628,14.8007,14.8473,194948.7778
2008-08-11 12:30:00,28.71,28.71,28.57,28.59,149710.92402880616,14.8524,14.8524,14.78,14.7903,149710.924
2008-08-11 12:40:00,28.58,28.61,28.57,28.59,85201.33887818237,14.7852,14.8007,14.78,14.7903,85201.3389
2008-08-11 12:50:00,28.59,28.67,28.57,28.66,162085.40419920883,14.7903,14.8317,14.78,14.8266,162085.4042
2008-08-11 13:00:00,28.66,28.69,28.63,28.66,300943.30053757987,14.8266,14.8421,14.811,14.8266,300943.3005
2008-08-11 13:10:00,28.67,28.71,28.58,28.59,86317.07069682523,14.8317,14.8524,14.7852,14.7903,86317.0707
2008-08-11 13:20:00,28.59,28.7,28.59,28.69,60959.52936403286,14.7903,14.8473,14.7903,14.8421,60959.5294
2008-08-11 13:30:00,28.69,28.79,28.68,28.76,83984.17689420834,14.8421,14.8938,14.8369,14.8783,83984.1769
2008-08-11 13:40:00,28.76,28.77,28.68,28.71,44426.41241505224,14.8783,14.8835,14.8369,14.8524,44426.4124
2008-08-11 13:50:00,28.7,28.73,28.67,28.71,112283.19302160465,14.8473,14.8628,14.8317,14.8524,112283.193
2008-08-11 14:00:00,28.71,28.73,28.69,28.72,82462.7244142408,14.8524,14.8628,14.8421,14.8576,82462.7244
2008-08-11 14:10:00,28.72,28.74,28.69,28.72,101531.59549650064,14.8576,14.8679,14.8421,14.8576,101531.5955
2008-08-11 14:20:00,28.72,28.81,28.72,28.79,191601.5823105792,14.8576,14.9042,14.8576,14.8938,191601.5823
2008-08-11 14:30:00,28.8,28.93,28.78,28.87,179937.11329749468,14.899,14.9662,14.8886,14.9352,179937.1133
2008-08-11 14:40:00,28.87,28.89,28.76,28.79,181255.70544679987,14.9352,14.9455,14.8783,14.8938,181255.7054
2008-08-11 14:50:00,28.78,28.81,28.71,28.79,335733.84724617103,14.8886,14.9042,14.8524,14.8938,335733.8472
2008-08-11 15:00:00,28.79,28.81,28.7,28.76,241505.2236535145,14.8938,14.9042,14.8473,14.8783,241505.2237
2008-08-11 15:10:00,28.77,28.79,28.72,28.72,107313.11492037732,14.8835,14.8938,14.8576,14.8576,107313.1149
2008-08-11 15:20:00,28.73,28.75,28.66,28.71,133380.6674104879,14.8628,14.8731,14.8266,14.8524,133380.6674
2008-08-11 15:30:00,28.71,28.79,28.66,28.79,211279.03438482605,14.8524,14.8938,14.8266,14.8938,211279.0344
2008-08-11 15:40:00,28.79,28.79,28.73,28.75,281265.848463333,14.8938,14.8938,14.8628,14.8731,281265.8485
2008-08-11 15:50:00,28.75,28.82,28.74,28.8,342326.80799269705,14.8731,14.9093,14.8679,14.899,342326.808
2008-08-12 09:30:00,28.79,29.23,28.65,29.17,134800.68972512425,14.8938,15.1214,14.8214,15.0904,134800.6897
2008-08-12 09:40:00,29.19,29.53,29.13,29.43,207323.25793691044,15.1007,15.2766,15.0697,15.2249,207323.2579
2008-08-12 09:50:00,29.43,29.74,29.25,29.26,384724.6171011259,15.2249,15.3853,15.1318,15.137,384724.6171
2008-08-12 10:00:00,29.26,29.35,29.11,29.12,209757.5819048585,15.137,15.1835,15.0594,15.0645,209757.5819
2008-08-12 10:10:00,29.13,29.21,28.95,28.95,226594.98934983264,15.0697,15.1111,14.9766,14.9766,226594.9893
2008-08-12 10:20:00,28.97,29.08,28.96,29.02,213814.78851810528,14.9869,15.0438,14.9818,15.0128,213814.7885
2008-08-12 10:30:00,29.02,29.03,28.9,28.95,112688.9136829293,15.0128,15.018,14.9507,14.9766,112688.9137
2008-08-12 10:40:00,28.95,29.0,28.89,28.89,180444.26412415053,14.9766,15.0025,14.9455,14.9455,180444.2641
2008-08-12 10:50:00,28.89,28.89,28.76,28.78,111471.75169895528,14.9455,14.9455,14.8783,14.8886,111471.7517
2008-08-12 11:00:00,28.78,28.82,28.75,28.82,112486.05335226696,14.8886,14.9093,14.8731,14.9093,112486.0534
2008-08-12 11:10:00,28.82,28.82,28.66,28.75,127903.43848260472,14.9093,14.9093,14.8266,14.8731,127903.4385
2008-08-12 11:20:00,28.74,28.96,28.74,28.96,110051.7293843189,14.8679,14.9818,14.8679,14.9818,110051.7294
2008-08-12 11:30:00,28.95,28.97,28.92,28.94,86621.36119281875,14.9766,14.9869,14.9611,14.9714,86621.3612
2008-08-12 11:40:00,28.94,28.96,28.88,28.88,153565.2703113906,14.9714,14.9818,14.9404,14.9404,153565.2703
2008-08-12 11:50:00,28.88,28.91,28.83,28.86,56395.17192413024,14.9404,14.9559,14.9145,14.93,56395.1719
2008-08-12 12:00:00,28.85,28.87,28.81,28.84,45846.43472968861,14.9249,14.9352,14.9042,14.9197,45846.4347
2008-08-12 12:10:00,28.83,28.86,28.79,28.83,52337.965310883454,14.9145,14.93,14.8938,14.9145,52337.9653
2008-08-12 12:20:00,28.84,28.87,28.82,28.85,45745.00456435744,14.9197,14.9352,14.9093,14.9249,45745.0046
2008-08-12 12:30:00,28.85,28.86,28.77,28.77,67755.35044122122,14.9249,14.93,14.8835,14.8835,67755.3504
2008-08-12 12:40:00,28.78,28.8,28.75,28.79,48382.18886296784,14.8886,14.899,14.8731,14.8938,48382.1889
2008-08-12 12:50:00,28.78,28.88,28.75,28.87,63495.2834973121,14.8886,14.9404,14.8731,14.9352,63495.2835
2008-08-12 13:00:00,28.86,28.92,28.84,28.92,44324.98224972107,14.93,14.9611,14.9197,14.9611,44324.9822
2008-08-12 13:10:00,28.92,28.93,28.88,28.89,50613.65250025358,14.9611,14.9662,14.9404,14.9455,50613.6525
2008-08-12 13:20:00,28.89,28.89,28.77,28.84,68363.93143320824,14.9455,14.9455,14.8835,14.9197,68363.9314
2008-08-12 13:30:00,28.84,28.85,28.8,28.82,47773.60787098083,14.9197,14.9249,14.899,14.9093,47773.6079
2008-08-12 13:40:00,28.82,28.87,28.81,28.87,95242.92524596814,14.9093,14.9352,14.9042,14.9352,95242.9252
2008-08-12 13:50:00,28.87,28.88,28.84,28.86,46049.29506035095,14.9352,14.9404,14.9197,14.93,46049.2951
2008-08-12 14:00:00,28.86,28.88,28.83,28.84,61872.40085201339,14.93,14.9404,14.9145,14.9197,61872.4009
2008-08-12 14:10:00,28.84,28.88,28.83,28.88,41789.22811644183,14.9197,14.9404,14.9145,14.9404,41789.2281
2008-08-12 14:20:00,28.87,28.94,28.81,28.86,124556.24302667614,14.9352,14.9714,14.9042,14.93,124556.243
2008-08-12 14:30:00,28.87,28.91,28.81,28.83,109037.4277310072,14.9352,14.9559,14.9042,14.9145,109037.4277
2008-08-12 14:40:00,28.85,28.91,28.84,28.91,55888.02109747439,14.9249,14.9559,14.9197,14.9559,55888.0211
2008-08-12 14:50:00,28.92,28.94,28.79,28.79,98387.2603712344,14.9611,14.9714,14.8938,14.8938,98387.2604
2008-08-12 15:00:00,28.79,28.79,28.69,28.72,134496.39922913074,14.8938,14.8938,14.8421,14.8576,134496.3992
2008-08-12 15:10:00,28.71,28.75,28.61,28.66,149305.2033674815,14.8524,14.8731,14.8007,14.8266,149305.2034
2008-08-12 15:20:00,28.65,28.66,28.55,28.62,119383.30459478647,14.8214,14.8266,14.7697,14.8059,119383.3046
2008-08-12 15:30:00,28.62,28.66,28.54,28.58,115833.24880819557,14.8059,14.8266,14.7645,14.7852,115833.2488
2008-08-12 15:40:00,28.58,28.59,28.5,28.55,205294.65463028703,14.7852,14.7903,14.7438,14.7697,205294.6546
2008-08-12 15:50:00,28.55,28.71,28.53,28.65,404909.2200020286,14.7697,14.8524,14.7593,14.8214,404909.22
2008-08-13 09:30:00,28.59,28.99,28.58,28.94,112283.19302160465,14.7903,14.9973,14.7852,14.9714,112283.193
2008-08-13 09:40:00,28.93,29.0,28.78,28.79,157115.32609798154,14.9662,15.0025,14.8886,14.8938,157115.3261
2008-08-13 09:50:00,28.79,28.8,28.65,28.72,171518.4095750076,14.8938,14.899,14.8214,14.8576,171518.4096
2008-08-13 10:00:00,28.71,28.79,28.63,28.64,137437.87402373465,14.8524,14.8938,14.811,14.8162,137437.874
2008-08-13 10:10:00,28.64,28.65,28.6,28.65,62278.12151333807,14.8162,14.8214,14.7955,14.8214,62278.1215
2008-08-13 10:20:00,28.64,28.68,28.5,28.5,133583.52774115023,14.8162,14.8369,14.7438,14.7438,133583.5277
2008-08-13 10:30:00,28.51,28.52,28.35,28.36,169084.08560705953,14.749,14.7541,14.6662,14.6714,169084.0856
2008-08-13 10:40:00,28.37,28.38,28.26,28.32,179024.24180951415,14.6765,14.6817,14.6196,14.6507,179024.2418
2008-08-13 10:50:00,28.32,28.35,28.23,28.3,108225.98640835784,14.6507,14.6662,14.6041,14.6403,108225.9864
2008-08-13 11:00:00,28.3,28.32,28.27,28.32,94837.20458464348,14.6403,14.6507,14.6248,14.6507,94837.2046
2008-08-13 11:10:00,28.32,28.33,28.25,28.29,83477.02606755249,14.6507,14.6558,14.6145,14.6352,83477.0261
2008-08-13 11:20:00,28.29,28.44,28.27,28.43,65625.31696926666,14.6352,14.7128,14.6248,14.7076,65625.317
2008-08-13 11:30:00,28.43,28.5,28.37,28.4,88244.24383811746,14.7076,14.7438,14.6765,14.6921,88244.2438
2008-08-13 11:40:00,28.39,28.4,28.29,28.33,59539.50704939649,14.6869,14.6921,14.6352,14.6558,59539.507
2008-08-13 11:50:00,28.33,28.43,28.27,28.41,93924.33309666294,14.6558,14.7076,14.6248,14.6972,93924.3331
2008-08-13 12:00:00,28.42,28.58,28.4,28.54,98285.83020590324,14.7024,14.7852,14.6921,14.7645,98285.8302
2008-08-13 12:10:00,28.53,28.54,28.44,28.53,57105.18308144842,14.7593,14.7645,14.7128,14.7593,57105.1831
2008-08-13 12:20:00,28.53,28.61,28.5,28.61,44426.41241505224,14.7593,14.8007,14.7438,14.8007,44426.4124
2008-08-13 12:30:00,28.61,28.67,28.59,28.67,63596.71366264327,14.8007,14.8317,14.7903,14.8317,63596.7137
2008-08-13 12:40:00,28.68,28.71,28.66,28.68,77289.78598235115,14.8369,14.8524,14.8266,14.8369,77289.786
2008-08-13 12:50:00,28.69,28.79,28.67,28.78,162998.27568718937,14.8421,14.8938,14.8317,14.8886,162998.2757
2008-08-13 13:00:00,28.79,28.79,28.72,28.76,65828.177299929,14.8938,14.8938,14.8576,14.8783,65828.1773
2008-08-13 13:10:00,28.75,28.75,28.65,28.65,53047.97646820165,14.8731,14.8731,14.8214,14.8214,53047.9765
2008-08-13 13:20:00,28.65,28.67,28.6,28.65,69783.95374784461,14.8214,14.8317,14.7955,14.8214,69783.9537
2008-08-13 13:30:00,28.65,28.76,28.65,28.73,86418.5008621564,14.8214,14.8783,14.8214,14.8628,86418.5009
2008-08-13 13:40:00,28.73,28.81,28.71,28.72,116746.12029617609,14.8628,14.9042,14.8524,14.8576,116746.1203
2008-08-13 13:50:00,28.72,28.72,28.63,28.68,82158.43391824729,14.8576,14.8576,14.811,14.8369,82158.4339
2008-08-13 14:00:00,28.68,28.7,28.6,28.66,127802.00831727356,14.8369,14.8473,14.7955,14.8266,127802.0083
2008-08-13 14:10:00,28.65,28.66,28.56,28.6,81042.70209960442,14.8214,14.8266,14.7748,14.7955,81042.7021
2008-08-13 14:20:00,28.6,28.61,28.51,28.55,108935.99756567604,14.7955,14.8007,14.749,14.7697,108935.9976
2008-08-13 14:30:00,28.55,28.59,28.54,28.59,61263.81986002637,14.7697,14.7903,14.7645,14.7903,61263.8199
2008-08-13 14:40:00,28.59,28.67,28.58,28.61,190688.71082259863,14.7903,14.8317,14.7852,14.8007,190688.7108
2008-08-13 14:50:00,28.6,28.76,28.59,28.73,150218.074855462,14.7955,14.8783,14.7903,14.8628,150218.0749
2008-08-13 15:00:00,28.73,28.79,28.69,28.7,98184.40004057209,14.8628,14.8938,14.8421,14.8473,98184.4
2008-08-13 15:10:00,28.7,28.81,28.7,28.76,110254.58971498124,14.8473,14.9042,14.8473,14.8783,110254.5897
2008-08-13 15:20:00,28.76,28.79,28.71,28.78,125164.82401866314,14.8783,14.8938,14.8524,14.8886,125164.824
2008-08-13 15:30:00,28.78,28.8,28.62,28.65,256415.4579571965,14.8886,14.899,14.8059,14.8214,256415.458
2008-08-13 15:40:00,28.65,28.66,28.46,28.47,263312.709199716,14.8214,14.8266,14.7231,14.7283,263312.7092
2008-08-13 15:50:00,28.46,28.73,28.46,28.69,536768.4349325489,14.7231,14.8628,14.7231,14.8421,536768.4349
2008-08-14 09:30:00,27.98,28.27,27.85,27.96,247895.32406937823,14.601,14.7524,14.5332,14.5906,247895.3241
2008-08-14 09:40:00,27.93,28.22,27.92,28.17,196875.9509078,14.575,14.7263,14.5697,14.7002,196875.9509
2008-08-14 09:50:00,28.18,28.53,28.15,28.47,122933.36038137742,14.7054,14.8881,14.6898,14.8567,122933.3604
2008-08-14 10:00:00,28.48,28.5,28.35,28.36,152145.24799675425,14.862,14.8724,14.7941,14.7993,152145.248
2008-08-14 10:10:00,28.38,28.39,28.3,28.33,89562.83598742266,14.8098,14.815,14.768,14.7837,89562.836
2008-08-14 10:20:00,28.33,28.34,28.28,28.34,106400.2434323968,14.7837,14.7889,14.7576,14.7889,106400.2434
2008-08-14 10:30:00,28.34,28.42,28.32,28.4,117658.9917841566,14.7889,14.8307,14.7785,14.8202,117658.9918
2008-08-14 10:40:00,28.39,28.44,28.34,28.4,117861.85211481896,14.815,14.8411,14.7889,14.8202,117861.8521
2008-08-14 10:50:00,28.4,28.44,28.27,28.32,71913.98721979916,14.8202,14.8411,14.7524,14.7785,71913.9872
2008-08-14 11:00:00,28.32,28.39,28.31,28.38,98184.40004057209,14.7785,14.815,14.7733,14.8098,98184.4
2008-08-14 11:10:00,28.39,28.45,28.34,28.41,92200.02028603306,14.815,14.8463,14.7889,14.8254,92200.0203
2008-08-14 11:20:00,28.41,28.44,28.37,28.42,64306.724819961455,14.8254,14.8411,14.8046,14.8307,64306.7248
2008-08-14 11:30:00,28.43,28.55,28.42,28.49,59945.22771072117,14.8359,14.8985,14.8307,14.8672,59945.2277
2008-08-14 11:40:00,28.5,28.51,28.44,28.47,48280.75869763668,14.8724,14.8776,14.8411,14.8567,48280.7587
2008-08-14 11:50:00,28.45,28.47,28.42,28.47,47266.45704432498,14.8463,14.8567,14.8307,14.8567,47266.457
2008-08-14 12:00:00,28.47,28.53,28.45,28.49,37732.02150319505,14.8567,14.8881,14.8463,14.8672,37732.0215
2008-08-14 12:10:00,28.49,28.5,28.37,28.39,60858.0991987017,14.8672,14.8724,14.8046,14.815,60858.0992
2008-08-14 12:20:00,28.39,28.41,28.26,28.27,75261.18267572776,14.815,14.8254,14.7472,14.7524,75261.1827
2008-08-14 12:30:00,28.26,28.39,28.26,28.38,54062.27812151334,14.7472,14.815,14.7472,14.8098,54062.2781
2008-08-14 12:40:00,28.38,28.61,28.38,28.6,99908.71285120194,14.8098,14.9298,14.8098,14.9246,99908.7129
2008-08-14 12:50:00,28.6,28.62,28.59,28.6,62988.132670656254,14.9246,14.935,14.9194,14.9246,62988.1327
2008-08-14 13:00:00,28.59,28.62,28.58,28.59,75058.32234506542,14.9194,14.935,14.9141,14.9194,75058.3223
2008-08-14 13:10:00,28.59,28.62,28.58,28.59,31037.630591337864,14.9194,14.935,14.9141,14.9194,31037.6306
2008-08-14 13:20:00,28.59,28.65,28.58,28.59,69175.37275585759,14.9194,14.9507,14.9141,14.9194,69175.3728
2008-08-14 13:30:00,28.59,28.61,28.57,28.59,74551.17151840958,14.9194,14.9298,14.9089,14.9194,74551.1715
2008-08-14 13:40:00,28.59,28.6,28.5,28.51,70291.10457450045,14.9194,14.9246,14.8724,14.8776,70291.1046
2008-08-14 13:50:00,28.51,28.53,28.49,28.52,42296.37894309768,14.8776,14.8881,14.8672,14.8828,42296.3789
2008-08-14 14:00:00,28.53,28.53,28.36,28.4,161578.253372553,14.8881,14.8881,14.7993,14.8202,161578.2534
2008-08-14 14:10:00,28.41,28.42,28.36,28.41,60148.08804138351,14.8254,14.8307,14.7993,14.8254,60148.088
2008-08-14 14:20:00,28.41,28.41,28.33,28.34,53149.40663353281,14.8254,14.8254,14.7837,14.7889,53149.4066
2008-08-14 14:30:00,28.35,28.35,28.19,28.22,167765.49345775435,14.7941,14.7941,14.7106,14.7263,167765.4935
2008-08-14 14:40:00,28.21,28.27,28.14,28.19,86317.07069682523,14.7211,14.7524,14.6845,14.7106,86317.0707
2008-08-14 14:50:00,28.19,28.24,28.19,28.22,46759.30621766914,14.7106,14.7367,14.7106,14.7263,46759.3062
2008-08-14 15:00:00,28.21,28.22,28.14,28.17,144537.98559691652,14.7211,14.7263,14.6845,14.7002,144537.9856
2008-08-14 15:10:00,28.17,28.28,28.15,28.28,87229.94218480577,14.7002,14.7576,14.6898,14.7576,87229.9422
2008-08-14 15:20:00,28.28,28.3,28.26,28.27,75058.32234506542,14.7576,14.768,14.7472,14.7524,75058.3223
2008-08-14 15:30:00,28.27,28.31,28.18,28.29,196368.8000811441,14.7524,14.7733,14.7054,14.7628,196368.8001
2008-08-14 15:40:00,28.29,28.29,28.2,28.23,137437.87402373465,14.7628,14.7628,14.7158,14.7315,137437.874
2008-08-14 15:50:00,28.23,28.3,28.2,28.29,201744.5988436961,14.7315,14.768,14.7158,14.7628,201744.5988
2008-08-15 09:30:00,28.27,28.51,28.27,28.39,463637.2857287757,14.7524,14.8776,14.7524,14.815,463637.2857
2008-08-15 09:40:00,28.41,28.56,28.38,28.38,93417.1822700071,14.8254,14.9037,14.8098,14.8098,93417.1823
2008-08-15 09:50:00,28.38,28.42,28.29,28.36,61162.3896946952,14.8098,14.8307,14.7628,14.7993,61162.3897
2008-08-15 10:00:00,28.35,28.36,28.19,28.26,71508.2665584745,14.7941,14.7993,14.7106,14.7472,71508.2666
2008-08-15 10:10:00,28.24,28.31,28.16,28.18,46049.29506035095,14.7367,14.7733,14.695,14.7054,46049.2951
2008-08-15 10:20:00,28.19,28.36,28.18,28.31,38239.172329850895,14.7106,14.7993,14.7054,14.7733,38239.1723
2008-08-15 10:30:00,28.3,28.35,28.27,28.32,32964.803732630084,14.768,14.7941,14.7524,14.7785,32964.8037
2008-08-15 10:40:00,28.32,28.39,28.32,28.35,29414.74794603915,14.7785,14.815,14.7785,14.7941,29414.7479
2008-08-15 10:50:00,28.35,28.44,28.34,28.44,32457.652905974235,14.7941,14.8411,14.7889,14.8411,32457.6529
2008-08-15 11:00:00,28.42,28.42,28.34,28.36,23531.79835683132,14.8307,14.8307,14.7889,14.7993,23531.7984
2008-08-15 11:10:00,28.35,28.42,28.33,28.39,43716.40125773405,14.7941,14.8307,14.7837,14.815,43716.4013
2008-08-15 11:20:00,28.39,28.43,28.35,28.4,115326.09798153971,14.815,14.8359,14.7941,14.8202,115326.098
2008-08-15 11:30:00,28.41,28.44,28.34,28.37,33877.67522061061,14.8254,14.8411,14.7889,14.8046,33877.6752
2008-08-15 11:40:00,28.37,28.38,28.33,28.34,25256.111167461204,14.8046,14.8098,14.7837,14.7889,25256.1112
2008-08-15 11:50:00,28.36,28.36,28.29,28.3,53859.417790851,14.7993,14.7993,14.7628,14.768,53859.4178
2008-08-15 12:00:00,28.3,28.31,28.29,28.29,28806.166954052136,14.768,14.7733,14.7628,14.7628,28806.167
2008-08-15 12:10:00,28.29,28.29,28.2,28.23,84389.89755553301,14.7628,14.7628,14.7158,14.7315,84389.8976
2008-08-15 12:20:00,28.24,28.24,28.09,28.2,134192.10873313723,14.7367,14.7367,14.6584,14.7158,134192.1087
2008-08-15 12:30:00,28.2,28.32,28.19,28.31,107617.40541637084,14.7158,14.7785,14.7106,14.7733,107617.4054
2008-08-15 12:40:00,28.3,28.33,28.28,28.32,24241.809514149507,14.768,14.7837,14.7576,14.7785,24241.8095
2008-08-15 12:50:00,28.32,28.32,28.29,28.29,28806.166954052136,14.7785,14.7785,14.7628,14.7628,28806.167
2008-08-15 13:00:00,28.3,28.32,28.27,28.28,66741.04878790953,14.768,14.7785,14.7524,14.7576,66741.0488
2008-08-15 13:10:00,28.28,28.33,28.25,28.32,46150.72522568212,14.7576,14.7837,14.7419,14.7785,46150.7252
2008-08-15 13:20:00,28.32,28.38,28.32,28.37,40166.34547114312,14.7785,14.8098,14.7785,14.8046,40166.3455
2008-08-15 13:30:00,28.37,28.41,28.36,28.4,39050.61365250025,14.8046,14.8254,14.7993,14.8202,39050.6137
2008-08-15 13:40:00,28.39,28.41,28.33,28.4,42803.52976975353,14.815,14.8254,14.7837,14.8202,42803.5298
2008-08-15 13:50:00,28.41,28.43,28.38,28.41,27487.57480474693,14.8254,14.8359,14.8098,14.8254,27487.5748
2008-08-15 14:00:00,28.42,28.44,28.35,28.37,32761.943401967743,14.8307,14.8411,14.7941,14.8046,32761.9434
2008-08-15 14:10:00,28.38,28.4,28.36,28.39,230449.3356324171,14.8098,14.8202,14.7993,14.815,230449.3356
2008-08-15 14:20:00,28.39,28.41,28.35,28.38,95040.06491530582,14.815,14.8254,14.7941,14.8098,95040.0649
2008-08-15 14:30:00,28.38,28.41,28.36,28.41,155593.873618014,14.8098,14.8254,14.7993,14.8254,155593.8736
2008-08-15 14:40:00,28.41,28.45,28.4,28.45,78405.51780099401,14.8254,14.8463,14.8202,14.8463,78405.5178
2008-08-15 14:50:00,28.45,28.47,28.43,28.46,52439.395476214624,14.8463,14.8567,14.8359,14.8515,52439.3955
2008-08-15 15:00:00,28.46,28.52,28.4,28.41,176184.1971802414,14.8515,14.8828,14.8202,14.8254,176184.1972
2008-08-15 15:10:00,28.42,28.51,28.4,28.51,159752.51039659194,14.8307,14.8776,14.8202,14.8776,159752.5104
2008-08-15 15:20:00,28.51,28.58,28.5,28.57,154579.5719647023,14.8776,14.9141,14.8724,14.9089,154579.572
2008-08-15 15:30:00,28.58,28.59,28.57,28.58,82969.87524089664,14.9141,14.9194,14.9089,14.9141,82969.8752
2008-08-15 15:40:00,28.58,28.61,28.56,28.59,181762.8562734557,14.9141,14.9298,14.9037,14.9194,181762.8563
2008-08-15 15:50:00,28.59,28.61,28.54,28.57,273252.86540217063,14.9194,14.9298,14.8933,14.9089,273252.8654
2008-08-18 09:30:00,28.58,28.74,28.32,28.55,108327.416573689,14.9141,14.9976,14.7785,14.8985,108327.4166
2008-08-18 09:40:00,28.56,28.72,28.55,28.68,215640.53149406632,14.9037,14.9872,14.8985,14.9663,215640.5315
2008-08-18 09:50:00,28.69,28.71,28.59,28.59,272847.14474084595,14.9715,14.982,14.9194,14.9194,272847.1447
2008-08-18 10:00:00,28.59,28.69,28.59,28.68,172634.14139365047,14.9194,14.9715,14.9194,14.9663,172634.1414
2008-08-18 10:10:00,28.67,28.69,28.53,28.55,99705.8525205396,14.9611,14.9715,14.8881,14.8985,99705.8525
2008-08-18 10:20:00,28.55,28.62,28.55,28.61,58626.63556141596,14.8985,14.935,14.8985,14.9298,58626.6356
2008-08-18 10:30:00,28.61,28.63,28.59,28.6,84491.32772086418,14.9298,14.9402,14.9194,14.9246,84491.3277
2008-08-18 10:40:00,28.6,28.6,28.47,28.47,56699.46242012375,14.9246,14.9246,14.8567,14.8567,56699.4624
2008-08-18 10:50:00,28.48,28.56,28.47,28.53,67552.49011055888,14.862,14.9037,14.8567,14.8881,67552.4901
2008-08-18 11:00:00,28.54,28.54,28.46,28.52,73334.00953443554,14.8933,14.8933,14.8515,14.8828,73334.0095
2008-08-18 11:10:00,28.53,28.57,28.52,28.57,62075.26118267573,14.8881,14.9089,14.8828,14.9089,62075.2612
2008-08-18 11:20:00,28.56,28.57,28.51,28.54,58626.63556141596,14.9037,14.9089,14.8776,14.8933,58626.6356
2008-08-18 11:30:00,28.53,28.56,28.51,28.52,38746.32315650675,14.8881,14.9037,14.8776,14.8828,38746.3232
2008-08-18 11:40:00,28.52,28.52,28.47,28.48,37934.88183385739,14.8828,14.8828,14.8567,14.862,37934.8818
2008-08-18 11:50:00,28.48,28.49,28.36,28.36,34283.395881935285,14.862,14.8672,14.7993,14.7993,34283.3959
2008-08-18 12:00:00,28.36,28.38,28.27,28.32,277918.6530074044,14.7993,14.8098,14.7524,14.7785,277918.653
2008-08-18 12:10:00,28.32,28.35,28.3,28.3,56800.89258545492,14.7785,14.7941,14.768,14.768,56800.8926
2008-08-18 12:20:00,28.3,28.32,28.26,28.32,84187.03722487067,14.768,14.7785,14.7472,14.7785,84187.0372
2008-08-18 12:30:00,28.32,28.32,28.29,28.3,30327.61943401968,14.7785,14.7785,14.7628,14.768,30327.6194
2008-08-18 12:40:00,28.3,28.3,28.21,28.26,43716.40125773405,14.768,14.768,14.7211,14.7472,43716.4013
2008-08-18 12:50:00,28.25,28.26,28.21,28.24,65828.177299929,14.7419,14.7472,14.7211,14.7367,65828.1773
2008-08-18 13:00:00,28.24,28.32,28.23,28.29,77188.35581701998,14.7367,14.7785,14.7315,14.7628,77188.3558
2008-08-18 13:10:00,28.29,28.31,28.27,28.29,38847.75332183792,14.7628,14.7733,14.7524,14.7628,38847.7533
2008-08-18 13:20:00,28.29,28.35,28.28,28.32,43107.82026574703,14.7628,14.7941,14.7576,14.7785,43107.8203
2008-08-18 13:30:00,28.32,28.36,28.27,28.3,34891.97687392231,14.7785,14.7993,14.7524,14.768,34891.9769
2008-08-18 13:40:00,28.29,28.3,28.21,28.21,60858.0991987017,14.7628,14.768,14.7211,14.7211,60858.0992
2008-08-18 13:50:00,28.21,28.32,28.12,28.13,44527.8425803834,14.7211,14.7785,14.6741,14.6793,44527.8426
2008-08-18 14:00:00,28.12,28.13,28.06,28.06,76174.0541637083,14.6741,14.6793,14.6428,14.6428,76174.0542
2008-08-18 14:10:00,28.06,28.08,27.96,27.97,105893.09260574097,14.6428,14.6532,14.5906,14.5958,105893.0926
2008-08-18 14:20:00,27.97,27.99,27.94,27.96,78405.51780099401,14.5958,14.6063,14.5802,14.5906,78405.5178
2008-08-18 14:30:00,27.97,28.0,27.9,27.96,82259.86408357846,14.5958,14.6115,14.5593,14.5906,82259.8641
2008-08-18 14:40:00,27.95,27.97,27.9,27.92,65523.88680393549,14.5854,14.5958,14.5593,14.5697,65523.8868
2008-08-18 14:50:00,27.92,27.92,27.85,27.85,56090.88142813673,14.5697,14.5697,14.5332,14.5332,56090.8814
2008-08-18 15:00:00,27.85,27.88,27.78,27.82,102140.17648848768,14.5332,14.5489,14.4967,14.5175,102140.1765
2008-08-18 15:10:00,27.82,27.87,27.79,27.8,93214.32193934477,14.5175,14.5436,14.5019,14.5071,93214.3219
2008-08-18 15:20:00,27.79,27.89,27.76,27.84,90069.98681407851,14.5019,14.5541,14.4862,14.528,90069.9868
2008-08-18 15:30:00,27.83,27.92,27.79,27.91,121209.04757074754,14.5228,14.5697,14.5019,14.5645,121209.0476
2008-08-18 15:40:00,27.9,27.97,27.89,27.97,333400.9534435541,14.5593,14.5958,14.5541,14.5958,333400.9534
2008-08-18 15:50:00,27.96,28.05,27.93,27.96,418906.58281773,14.5906,14.6376,14.575,14.5906,418906.5828
2008-08-19 09:30:00,27.97,27.97,27.65,27.88,66538.18845724719,14.5958,14.5958,14.4288,14.5489,66538.1885
2008-08-19 09:40:00,27.89,27.89,27.71,27.74,78304.08763566284,14.5541,14.5541,14.4601,14.4758,78304.0876
2008-08-19 09:50:00,27.73,27.82,27.69,27.79,130540.62278121512,14.4706,14.5175,14.4497,14.5019,130540.6228
2008-08-19 10:00:00,27.79,27.89,27.75,27.75,70189.67440916928,14.5019,14.5541,14.481,14.481,70189.6744
2008-08-19 10:10:00,27.74,27.77,27.74,27.77,52743.685972208135,14.4758,14.4915,14.4758,14.4915,52743.686
2008-08-19 10:20:00,27.77,27.77,27.63,27.66,58728.06572674713,14.4915,14.4915,14.4184,14.4341,58728.0657
2008-08-19 10:30:00,27.66,27.67,27.57,27.61,57612.33390810427,14.4341,14.4393,14.3871,14.408,57612.3339
2008-08-19 10:40:00,27.6,27.67,27.57,27.57,37427.73100720154,14.4027,14.4393,14.3871,14.3871,37427.731
2008-08-19 10:50:00,27.57,27.58,27.53,27.57,41789.22811644183,14.3871,14.3923,14.3662,14.3871,41789.2281
2008-08-19 11:00:00,27.56,27.56,27.45,27.46,77999.79713966933,14.3819,14.3819,14.3245,14.3297,77999.7971
2008-08-19 11:10:00,27.45,27.54,27.45,27.46,52439.395476214624,14.3245,14.3714,14.3245,14.3297,52439.3955
2008-08-19 11:20:00,27.46,27.58,27.46,27.57,53250.83679886398,14.3297,14.3923,14.3297,14.3871,53250.8368
2008-08-19 11:30:00,27.56,27.57,27.45,27.46,82969.87524089664,14.3819,14.3871,14.3245,14.3297,82969.8752
2008-08-19 11:40:00,27.46,27.52,27.44,27.45,54062.27812151334,14.3297,14.361,14.3193,14.3245,54062.2781
2008-08-19 11:50:00,27.45,27.5,27.4,27.41,48686.47935896136,14.3245,14.3506,14.2984,14.3036,48686.4794
2008-08-19 12:00:00,27.4,27.46,27.38,27.41,47875.038036312,14.2984,14.3297,14.2879,14.3036,47875.038
2008-08-19 12:10:00,27.4,27.43,27.37,27.39,110356.0198803124,14.2984,14.314,14.2827,14.2932,110356.0199
2008-08-19 12:20:00,27.39,27.47,27.39,27.43,53757.98762551983,14.2932,14.3349,14.2932,14.314,53757.9876
2008-08-19 12:30:00,27.44,27.6,27.43,27.54,73841.16036109139,14.3193,14.4027,14.314,14.3714,73841.1604
2008-08-19 12:40:00,27.55,27.59,27.53,27.55,49193.6301856172,14.3767,14.3975,14.3662,14.3767,49193.6302
2008-08-19 12:50:00,27.55,27.56,27.48,27.49,34790.54670859114,14.3767,14.3819,14.3401,14.3453,34790.5467
2008-08-19 13:00:00,27.49,27.51,27.46,27.47,21604.6252155391,14.3453,14.3558,14.3297,14.3349,21604.6252
2008-08-19 13:10:00,27.46,27.51,27.46,27.5,29313.31778070798,14.3297,14.3558,14.3297,14.3506,29313.3178
2008-08-19 13:20:00,27.5,27.55,27.5,27.5,39760.62480981844,14.3506,14.3767,14.3506,14.3506,39760.6248
2008-08-19 13:30:00,27.5,27.54,27.5,27.52,31037.630591337864,14.3506,14.3714,14.3506,14.361,31037.6306
2008-08-19 13:40:00,27.53,27.58,27.51,27.55,33471.95455928593,14.3662,14.3923,14.3558,14.3767,33471.9546
2008-08-19 13:50:00,27.55,27.6,27.46,27.46,57003.75291611726,14.3767,14.4027,14.3297,14.3297,57003.7529
2008-08-19 14:00:00,27.46,27.49,27.43,27.49,49396.49051627954,14.3297,14.3453,14.314,14.3453,49396.4905
2008-08-19 14:10:00,27.49,27.51,27.46,27.46,66943.90911857186,14.3453,14.3558,14.3297,14.3297,66943.9091
2008-08-19 14:20:00,27.46,27.49,27.34,27.35,114616.08682422152,14.3297,14.3453,14.2671,14.2723,114616.0868
2008-08-19 14:30:00,27.34,27.35,27.28,27.33,91185.71863272136,14.2671,14.2723,14.2358,14.2618,91185.7186
2008-08-19 14:40:00,27.32,27.38,27.3,27.37,42904.95993508469,14.2566,14.2879,14.2462,14.2827,42904.9599
2008-08-19 14:50:00,27.37,27.41,27.35,27.36,59133.78638807181,14.2827,14.3036,14.2723,14.2775,59133.7864
2008-08-19 15:00:00,27.36,27.37,27.28,27.3,123643.3715386956,14.2775,14.2827,14.2358,14.2462,123643.3715
2008-08-19 15:10:00,27.29,27.36,27.29,27.33,84897.04838218886,14.241,14.2775,14.241,14.2618,84897.0484
2008-08-19 15:20:00,27.34,27.48,27.32,27.39,142002.2314636373,14.2671,14.3401,14.2566,14.2932,142002.2315
2008-08-19 15:30:00,27.39,27.39,27.27,27.33,124454.81286134497,14.2932,14.2932,14.2305,14.2618,124454.8129
2008-08-19 15:40:00,27.33,27.4,27.29,27.34,155086.72279135816,14.2618,14.2984,14.241,14.2671,155086.7228
2008-08-19 15:50:00,27.34,27.41,27.34,27.4,222334.9224059235,14.2671,14.3036,14.2671,14.2984,222334.9224
2008-08-20 09:30:00,27.6,27.65,27.16,27.28,184907.191398722,14.4027,14.4288,14.1731,14.2358,184907.1914
2008-08-20 09:40:00,27.28,27.32,26.85,26.92,192210.1633025662,14.2358,14.2566,14.0114,14.0479,192210.1633
2008-08-20 09:50:00,26.91,26.97,26.81,26.96,121209.04757074754,14.0427,14.074,13.9905,14.0688,121209.0476
2008-08-20 10:00:00,26.95,26.99,26.84,26.92,104371.6401257734,14.0636,14.0844,14.0061,14.0479,104371.6401
2008-08-20 10:10:00,26.92,27.17,26.92,27.12,92808.60127802008,14.0479,14.1784,14.0479,14.1523,92808.6013
2008-08-20 10:20:00,27.12,27.17,27.01,27.02,74044.02069175373,14.1523,14.1784,14.0949,14.1001,74044.0207
2008-08-20 10:30:00,27.03,27.14,27.02,27.13,102444.4669844812,14.1053,14.1627,14.1001,14.1575,102444.467
2008-08-20 10:40:00,27.12,27.27,27.1,27.24,57916.624404097776,14.1523,14.2305,14.1418,14.2149,57916.6244
2008-08-20 10:50:00,27.23,27.38,27.23,27.37,83882.74672887717,14.2097,14.2879,14.2097,14.2827,83882.7467
2008-08-20 11:00:00,27.38,27.4,27.31,27.38,58018.05456942895,14.2879,14.2984,14.2514,14.2879,58018.0546
2008-08-20 11:10:00,27.38,27.47,27.34,27.41,74449.74135307841,14.2879,14.3349,14.2671,14.3036,74449.7414
2008-08-20 11:20:00,27.4,27.42,27.38,27.42,66943.90911857186,14.2984,14.3088,14.2879,14.3088,66943.9091
2008-08-20 11:30:00,27.41,27.41,27.33,27.34,39050.61365250025,14.3036,14.3036,14.2618,14.2671,39050.6137
2008-08-20 11:40:00,27.35,27.35,27.29,27.3,75869.76366771478,14.2723,14.2723,14.241,14.2462,75869.7637
2008-08-20 11:50:00,27.31,27.32,27.24,27.24,51932.24464955878,14.2514,14.2566,14.2149,14.2149,51932.2446
2008-08-20 12:00:00,27.24,27.24,27.1,27.13,110660.31037630592,14.2149,14.2149,14.1418,14.1575,110660.3104
2008-08-20 12:10:00,27.13,27.15,27.02,27.03,81651.28309159144,14.1575,14.1679,14.1001,14.1053,81651.2831
2008-08-20 12:20:00,27.04,27.05,27.02,27.04,40267.77563647429,14.1105,14.1157,14.1001,14.1105,40267.7756
2008-08-20 12:30:00,27.05,27.07,26.99,26.99,35297.69753524698,14.1157,14.1262,14.0844,14.0844,35297.6975
2008-08-20 12:40:00,26.99,27.0,26.93,26.95,55786.59093214322,14.0844,14.0896,14.0531,14.0636,55786.5909
2008-08-20 12:50:00,26.95,26.95,26.89,26.92,59945.22771072117,14.0636,14.0636,14.0322,14.0479,59945.2277
2008-08-20 13:00:00,26.92,26.96,26.9,26.96,46150.72522568212,14.0479,14.0688,14.0375,14.0688,46150.7252
2008-08-20 13:10:00,26.94,26.98,26.92,26.92,45846.43472968861,14.0583,14.0792,14.0479,14.0479,45846.4347
2008-08-20 13:20:00,26.93,26.95,26.9,26.95,45136.423572370426,14.0531,14.0636,14.0375,14.0636,45136.4236
2008-08-20 13:30:00,26.95,26.96,26.92,26.95,25864.69215944822,14.0636,14.0688,14.0479,14.0636,25864.6922
2008-08-20 13:40:00,26.94,26.98,26.92,26.95,38442.03266051324,14.0583,14.0792,14.0479,14.0636,38442.0327
2008-08-20 13:50:00,26.96,26.96,26.93,26.93,37630.59133786388,14.0688,14.0688,14.0531,14.0531,37630.5913
2008-08-20 14:00:00,26.94,26.96,26.91,26.94,58525.2053960848,14.0583,14.0688,14.0427,14.0583,58525.2054
2008-08-20 14:10:00,26.93,26.96,26.91,26.91,42397.809108428846,14.0531,14.0688,14.0427,14.0427,42397.8091
2008-08-20 14:20:00,26.91,26.93,26.87,26.89,44933.563241708085,14.0427,14.0531,14.0218,14.0322,44933.5632
2008-08-20 14:30:00,26.89,26.95,26.87,26.93,41282.07728978599,14.0322,14.0636,14.0218,14.0531,41282.0773
2008-08-20 14:40:00,26.92,26.98,26.91,26.91,37022.010345876864,14.0479,14.0792,14.0427,14.0427,37022.0103
2008-08-20 14:50:00,26.91,27.01,26.91,26.98,57815.194238766606,14.0427,14.0949,14.0427,14.0792,57815.1942
2008-08-20 15:00:00,26.99,27.06,26.98,27.03,52845.116137539306,14.0844,14.121,14.0792,14.1053,52845.1161
2008-08-20 15:10:00,27.03,27.04,26.96,26.96,73435.4396997667,14.1053,14.1105,14.0688,14.0688,73435.4397
2008-08-20 15:20:00,26.96,27.02,26.92,27.01,168881.2252763972,14.0688,14.1001,14.0479,14.0949,168881.2253
2008-08-20 15:30:00,27.0,27.08,26.95,27.06,78811.2384623187,14.0896,14.1314,14.0636,14.121,78811.2385
2008-08-20 15:40:00,27.05,27.21,27.04,27.2,176691.34800689726,14.1157,14.1992,14.1105,14.194,176691.348
2008-08-20 15:50:00,27.21,27.27,27.17,27.22,219799.16827264428,14.1992,14.2305,14.1784,14.2044,219799.1683
2008-08-21 09:30:00,26.98,27.19,26.69,27.0,90577.13764073436,14.0792,14.1888,13.9279,14.0896,90577.1376
2008-08-21 09:40:00,27.0,27.13,26.84,26.91,102748.7574804747,14.0896,14.1575,14.0061,14.0427,102748.7575
2008-08-21 09:50:00,26.92,27.26,26.89,27.24,96764.37772593569,14.0479,14.2253,14.0322,14.2149,96764.3777
2008-08-21 10:00:00,27.23,27.29,27.16,27.24,73739.73019576022,14.2097,14.241,14.1731,14.2149,73739.7302
2008-08-21 10:10:00,27.25,27.33,27.12,27.33,62785.27233999391,14.2201,14.2618,14.1523,14.2618,62785.2723
2008-08-21 10:20:00,27.33,27.34,27.27,27.28,49599.35084694188,14.2618,14.2671,14.2305,14.2358,49599.3508
2008-08-21 10:30:00,27.28,27.33,27.27,27.32,64306.724819961455,14.2358,14.2618,14.2305,14.2566,64306.7248
2008-08-21 10:40:00,27.31,27.34,27.21,27.21,51932.24464955878,14.2514,14.2671,14.1992,14.1992,51932.2446
2008-08-21 10:50:00,27.21,27.21,27.11,27.13,45846.43472968861,14.1992,14.1992,14.147,14.1575,45846.4347
2008-08-21 11:00:00,27.14,27.16,27.07,27.09,46049.29506035095,14.1627,14.1731,14.1262,14.1366,46049.2951
2008-08-21 11:10:00,27.09,27.14,27.09,27.12,38239.172329850895,14.1366,14.1627,14.1366,14.1523,38239.1723
2008-08-21 11:20:00,27.13,27.19,27.13,27.19,33066.233897961254,14.1575,14.1888,14.1575,14.1888,33066.2339
2008-08-21 11:30:00,27.19,27.2,27.14,27.2,39659.19464448728,14.1888,14.194,14.1627,14.194,39659.1946
2008-08-21 11:40:00,27.19,27.36,27.19,27.28,43412.11076174054,14.1888,14.2775,14.1888,14.2358,43412.1108
2008-08-21 11:50:00,27.28,27.28,27.23,27.23,27791.86530074044,14.2358,14.2358,14.2097,14.2097,27791.8653
2008-08-21 12:00:00,27.23,27.32,27.23,27.24,46252.155391013286,14.2097,14.2566,14.2097,14.2149,46252.1554
2008-08-21 12:10:00,27.23,27.24,27.21,27.23,18257.42975961051,14.2097,14.2149,14.1992,14.2097,18257.4298
2008-08-21 12:20:00,27.24,27.24,27.16,27.17,35196.26736991581,14.2149,14.2149,14.1731,14.1784,35196.2674
2008-08-21 12:30:00,27.17,27.17,27.12,27.13,41383.50745511715,14.1784,14.1784,14.1523,14.1575,41383.5075
2008-08-21 12:40:00,27.13,27.13,27.05,27.06,36819.15001521452,14.1575,14.1575,14.1157,14.121,36819.15
2008-08-21 12:50:00,27.07,27.1,27.06,27.1,22821.78719951313,14.1262,14.1418,14.121,14.1418,22821.7872
2008-08-21 13:00:00,27.1,27.12,27.07,27.12,48889.339689623695,14.1418,14.1523,14.1262,14.1523,48889.3397
2008-08-21 13:10:00,27.11,27.16,27.09,27.16,62988.132670656254,14.147,14.1731,14.1366,14.1731,62988.1327
2008-08-21 13:20:00,27.16,27.17,27.08,27.08,42296.37894309768,14.1731,14.1784,14.1314,14.1314,42296.3789
2008-08-21 13:30:00,27.09,27.14,27.07,27.13,23024.64753017548,14.1366,14.1627,14.1262,14.1575,23024.6475
2008-08-21 13:40:00,27.14,27.16,27.11,27.14,32559.08307130541,14.1627,14.1731,14.147,14.1627,32559.0831
2008-08-21 13:50:00,27.13,27.14,27.07,27.1,42904.95993508469,14.1575,14.1627,14.1262,14.1418,42904.9599
2008-08-21 14:00:00,27.1,27.11,27.07,27.1,29516.17811137032,14.1418,14.147,14.1262,14.1418,29516.1781
2008-08-21 14:10:00,27.1,27.15,27.09,27.11,58423.77523075363,14.1418,14.1679,14.1366,14.147,58423.7752
2008-08-21 14:20:00,27.1,27.13,27.09,27.09,36109.13885789634,14.1418,14.1575,14.1366,14.1366,36109.1389
2008-08-21 14:30:00,27.09,27.22,27.09,27.22,38847.75332183792,14.1366,14.2044,14.1366,14.2044,38847.7533
2008-08-21 14:40:00,27.22,27.23,27.13,27.13,81549.85292626027,14.2044,14.2097,14.1575,14.1575,81549.8529
2008-08-21 14:50:00,27.13,27.16,27.11,27.12,30834.770260675527,14.1575,14.1731,14.147,14.1523,30834.7703
2008-08-21 15:00:00,27.13,27.13,27.09,27.09,59133.78638807181,14.1575,14.1575,14.1366,14.1366,59133.7864
2008-08-21 15:10:00,27.09,27.11,27.07,27.09,65219.59630794198,14.1366,14.147,14.1262,14.1366,65219.5963
2008-08-21 15:20:00,27.09,27.1,27.06,27.08,48382.18886296784,14.1366,14.1418,14.121,14.1314,48382.1889
2008-08-21 15:30:00,27.08,27.12,27.05,27.07,189674.40916928696,14.1314,14.1523,14.1157,14.1262,189674.4092
2008-08-21 15:40:00,27.07,27.1,27.05,27.07,91287.14879805254,14.1262,14.1418,14.1157,14.1262,91287.1488
2008-08-21 15:50:00,27.06,27.09,27.05,27.08,194238.7666091896,14.121,14.1366,14.1157,14.1314,194238.7666
2008-08-22 09:30:00,27.26,27.61,27.13,27.45,73232.57936910437,14.2253,14.408,14.1575,14.3245,73232.5794
2008-08-22 09:40:00,27.45,27.47,27.28,27.37,89258.54549142915,14.3245,14.3349,14.2358,14.2827,89258.5455
2008-08-22 09:50:00,27.36,27.39,27.25,27.26,52135.10498022112,14.2775,14.2932,14.2201,14.2253,52135.105
2008-08-22 10:00:00,27.27,27.4,27.27,27.38,56090.88142813673,14.2305,14.2984,14.2305,14.2879,56090.8814
2008-08-22 10:10:00,27.38,27.42,27.34,27.42,42397.809108428846,14.2879,14.3088,14.2671,14.3088,42397.8091
2008-08-22 10:20:00,27.42,27.45,27.37,27.41,67552.49011055888,14.3088,14.3245,14.2827,14.3036,67552.4901
2008-08-22 10:30:00,27.42,27.47,27.4,27.44,59235.216553402985,14.3088,14.3349,14.2984,14.3193,59235.2166
2008-08-22 10:40:00,27.45,27.45,27.41,27.44,28704.73678872097,14.3245,14.3245,14.3036,14.3193,28704.7368
2008-08-22 10:50:00,27.44,27.45,27.37,27.38,30530.47976468201,14.3193,14.3245,14.2827,14.2879,30530.4798
2008-08-22 11:00:00,27.38,27.4,27.34,27.36,44832.13307637692,14.2879,14.2984,14.2671,14.2775,44832.1331
2008-08-22 11:10:00,27.35,27.36,27.25,27.28,48889.339689623695,14.2723,14.2775,14.2201,14.2358,48889.3397
2008-08-22 11:20:00,27.28,27.29,27.24,27.28,26878.99381275992,14.2358,14.241,14.2149,14.2358,26878.9938
2008-08-22 11:30:00,27.28,27.32,27.26,27.27,33471.95455928593,14.2358,14.2566,14.2253,14.2305,33471.9546
2008-08-22 11:40:00,27.27,27.29,27.11,27.11,59640.93721472766,14.2305,14.241,14.147,14.147,59640.9372
2008-08-22 11:50:00,27.12,27.24,27.11,27.23,44832.13307637692,14.1523,14.2149,14.147,14.2097,44832.1331
2008-08-22 12:00:00,27.24,27.24,27.11,27.14,29211.88761537681,14.2149,14.2149,14.147,14.1627,29211.8876
2008-08-22 12:10:00,27.13,27.14,27.09,27.09,15315.954965006593,14.1575,14.1627,14.1366,14.1366,15315.955
2008-08-22 12:20:00,27.1,27.1,27.0,27.01,47875.038036312,14.1418,14.1418,14.0896,14.0949,47875.038
2008-08-22 12:30:00,27.02,27.07,27.01,27.01,29009.02728471448,14.1001,14.1262,14.0949,14.0949,29009.0273
2008-08-22 12:40:00,27.01,27.08,27.01,27.04,23836.08885282483,14.0949,14.1314,14.0949,14.1105,23836.0889
2008-08-22 12:50:00,27.05,27.11,27.04,27.11,22010.34587686378,14.1157,14.147,14.1105,14.147,22010.3459
2008-08-22 13:00:00,27.11,27.22,27.1,27.21,40369.20580180546,14.147,14.2044,14.1418,14.1992,40369.2058
2008-08-22 13:10:00,27.22,27.26,27.21,27.23,18663.150420935188,14.2044,14.2253,14.1992,14.2097,18663.1504
2008-08-22 13:20:00,27.24,27.28,27.23,27.26,18358.85992494168,14.2149,14.2358,14.2097,14.2253,18358.8599
2008-08-22 13:30:00,27.26,27.28,27.24,27.27,22314.636372857287,14.2253,14.2358,14.2149,14.2305,22314.6364
2008-08-22 13:40:00,27.27,27.29,27.26,27.29,13997.36281570139,14.2305,14.241,14.2253,14.241,13997.3628
2008-08-22 13:50:00,27.29,27.31,27.28,27.31,24038.94918348717,14.241,14.2514,14.2358,14.2514,24038.9492
2008-08-22 14:00:00,27.31,27.31,27.16,27.17,67552.49011055888,14.2514,14.2514,14.1731,14.1784,67552.4901
2008-08-22 14:10:00,27.18,27.22,27.16,27.21,23024.64753017548,14.1836,14.2044,14.1731,14.1992,23024.6475
2008-08-22 14:20:00,27.21,27.31,27.21,27.27,32051.93224464956,14.1992,14.2514,14.1992,14.2305,32051.9322
2008-08-22 14:30:00,27.28,27.29,27.25,27.27,27791.86530074044,14.2358,14.241,14.2201,14.2305,27791.8653
2008-08-22 14:40:00,27.27,27.29,27.21,27.22,40369.20580180546,14.2305,14.241,14.1992,14.2044,40369.2058
2008-08-22 14:50:00,27.21,27.21,27.14,27.14,35500.55786590932,14.1992,14.1992,14.1627,14.1627,35500.5579
2008-08-22 15:00:00,27.14,27.16,27.11,27.12,55888.02109747439,14.1627,14.1731,14.147,14.1523,55888.0211
2008-08-22 15:10:00,27.13,27.16,27.1,27.1,54265.13845217568,14.1575,14.1731,14.1418,14.1418,54265.1385
2008-08-22 15:20:00,27.11,27.12,27.05,27.11,79419.8194543057,14.147,14.1523,14.1157,14.147,79419.8195
2008-08-22 15:30:00,27.12,27.24,27.11,27.24,132569.22608783853,14.1523,14.2149,14.147,14.2149,132569.2261
2008-08-22 15:40:00,27.24,27.26,27.23,27.26,50715.08266558475,14.2149,14.2253,14.2097,14.2253,50715.0827
2008-08-22 15:50:00,27.25,27.29,27.25,27.28,144132.26493559184,14.2201,14.241,14.2201,14.2358,144132.2649
2008-08-25 09:30:00,27.09,27.2,26.91,26.98,37326.300841870376,14.1366,14.194,14.0427,14.0792,37326.3008
2008-08-25 09:40:00,26.96,27.01,26.78,26.86,60655.23886803936,14.0688,14.0949,13.9748,14.0166,60655.2389
2008-08-25 09:50:00,26.87,27.03,26.87,26.99,39862.05497514961,14.0218,14.1053,14.0218,14.0844,39862.055
2008-08-25 10:00:00,27.0,27.08,26.91,26.93,54569.42894816919,14.0896,14.1314,14.0427,14.0531,54569.4289
2008-08-25 10:10:00,26.92,27.07,26.92,27.05,32964.803732630084,14.0479,14.1262,14.0479,14.1157,32964.8037
2008-08-25 10:20:00,27.05,27.08,26.99,27.01,33979.10538594178,14.1157,14.1314,14.0844,14.0949,33979.1054
2008-08-25 10:30:00,27.02,27.03,26.89,26.9,44832.13307637692,14.1001,14.1053,14.0322,14.0375,44832.1331
2008-08-25 10:40:00,26.9,26.94,26.79,26.83,53453.69712952632,14.0375,14.0583,13.9801,14.0009,53453.6971
2008-08-25 10:50:00,26.83,26.84,26.79,26.82,21401.764884876764,14.0009,14.0061,13.9801,13.9957,21401.7649
2008-08-25 11:00:00,26.81,26.83,26.8,26.83,20996.04422355209,13.9905,14.0009,13.9853,14.0009,20996.0442
2008-08-25 11:10:00,26.83,26.83,26.73,26.76,28299.016127396288,14.0009,14.0009,13.9487,13.9644,28299.0161
2008-08-25 11:20:00,26.77,26.8,26.75,26.77,27386.14463941576,13.9696,13.9853,13.9592,13.9696,27386.1446
2008-08-25 11:30:00,26.77,26.78,26.75,26.77,32559.08307130541,13.9696,13.9748,13.9592,13.9696,32559.0831
2008-08-25 11:40:00,26.76,26.77,26.73,26.74,24140.37934881834,13.9644,13.9696,13.9487,13.954,24140.3793
2008-08-25 11:50:00,26.74,26.75,26.57,26.61,48483.61902829901,13.954,13.9592,13.8653,13.8861,48483.619
2008-08-25 12:00:00,26.6,26.61,26.52,26.55,62582.41200933157,13.8809,13.8861,13.8392,13.8548,62582.412
2008-08-25 12:10:00,26.55,26.56,26.44,26.46,55380.87027081855,13.8548,13.86,13.7974,13.8078,55380.8703
2008-08-25 12:20:00,26.46,26.49,26.33,26.34,143219.3934476113,13.8078,13.8235,13.74,13.7452,143219.3934
2008-08-25 12:30:00,26.34,26.36,26.31,26.33,86418.5008621564,13.7452,13.7557,13.7296,13.74,86418.5009
2008-08-25 12:40:00,26.33,26.4,26.3,26.35,79724.10995029921,13.74,13.7765,13.7244,13.7504,79724.11
2008-08-25 12:50:00,26.35,26.44,26.34,26.42,69986.81407850694,13.7504,13.7974,13.7452,13.787,69986.8141
2008-08-25 13:00:00,26.42,26.47,26.4,26.47,37022.010345876864,13.787,13.8131,13.7765,13.8131,37022.0103
2008-08-25 13:10:00,26.47,26.49,26.43,26.45,26777.563647428746,13.8131,13.8235,13.7922,13.8026,26777.5636
2008-08-25 13:20:00,26.46,26.51,26.45,26.5,29617.60827670149,13.8078,13.8339,13.8026,13.8287,29617.6083
2008-08-25 13:30:00,26.5,26.55,26.49,26.49,58728.06572674713,13.8287,13.8548,13.8235,13.8235,58728.0657
2008-08-25 13:40:00,26.51,26.54,26.49,26.53,58220.91490009129,13.8339,13.8496,13.8235,13.8444,58220.9149
2008-08-25 13:50:00,26.54,26.57,26.51,26.54,47773.60787098083,13.8496,13.8653,13.8339,13.8496,47773.6079
2008-08-25 14:00:00,26.54,26.56,26.51,26.51,52540.825641545794,13.8496,13.86,13.8339,13.8339,52540.8256
2008-08-25 14:10:00,26.51,26.52,26.46,26.47,45034.993407039256,13.8339,13.8392,13.8078,13.8131,45034.9934
2008-08-25 14:20:00,26.47,26.5,26.45,26.48,65422.45663860432,13.8131,13.8287,13.8026,13.8183,65422.4566
2008-08-25 14:30:00,26.48,26.51,26.45,26.51,70798.2554011563,13.8183,13.8339,13.8026,13.8339,70798.2554
2008-08-25 14:40:00,26.5,26.6,26.5,26.58,81042.70209960442,13.8287,13.8809,13.8287,13.8705,81042.7021
2008-08-25 14:50:00,26.59,26.59,26.5,26.51,64611.015315954966,13.8757,13.8757,13.8287,13.8339,64611.0153
2008-08-25 15:00:00,26.51,26.52,26.49,26.51,45643.57439902627,13.8339,13.8392,13.8235,13.8339,45643.5744
2008-08-25 15:10:00,26.52,26.55,26.49,26.51,72928.28887311087,13.8392,13.8548,13.8235,13.8339,72928.2889
2008-08-25 15:20:00,26.52,26.52,26.48,26.49,52845.116137539306,13.8392,13.8392,13.8183,13.8235,52845.1161
2008-08-25 15:30:00,26.49,26.5,26.47,26.47,76478.34465970179,13.8235,13.8287,13.8131,13.8131,76478.3447
2008-08-25 15:40:00,26.47,26.6,26.47,26.57,125266.25418399432,13.8131,13.8809,13.8131,13.8653,125266.2542
2008-08-25 15:50:00,26.56,26.59,26.53,26.57,223146.36372857288,13.86,13.8757,13.8444,13.8653,223146.3637
2008-08-26 09:30:00,26.59,26.99,26.59,26.72,285120.19474591746,13.8757,14.0844,13.8757,13.9435,285120.1947
2008-08-26 09:40:00,26.74,26.85,26.73,26.77,96561.51739527336,13.954,14.0114,13.9487,13.9696,96561.5174
2008-08-26 09:50:00,26.78,26.78,26.67,26.72,141900.80129830612,13.9748,13.9748,13.9174,13.9435,141900.8013
2008-08-26 10:00:00,26.73,26.81,26.68,26.73,122020.48889339688,13.9487,13.9905,13.9227,13.9487,122020.4889
2008-08-26 10:10:00,26.73,26.8,26.73,26.77,61669.54052135105,13.9487,13.9853,13.9487,13.9696,61669.5405
2008-08-26 10:20:00,26.77,26.85,26.77,26.81,54569.42894816919,13.9696,14.0114,13.9696,13.9905,54569.4289
2008-08-26 10:30:00,26.81,26.93,26.81,26.92,38847.75332183792,13.9905,14.0531,13.9905,14.0479,38847.7533
2008-08-26 10:40:00,26.93,26.95,26.88,26.9,75362.61284105893,14.0531,14.0636,14.027,14.0375,75362.6128
2008-08-26 10:50:00,26.89,26.93,26.89,26.93,28907.597119383303,14.0322,14.0531,14.0322,14.0531,28907.5971
2008-08-26 11:00:00,26.93,26.97,26.86,26.88,45339.28390303276,14.0531,14.074,14.0166,14.027,45339.2839
2008-08-26 11:10:00,26.88,26.88,26.82,26.83,51830.81448422761,14.027,14.027,13.9957,14.0009,51830.8145
2008-08-26 11:20:00,26.84,26.86,26.8,26.85,45136.423572370426,14.0061,14.0166,13.9853,14.0114,45136.4236
2008-08-26 11:30:00,26.84,26.87,26.82,26.87,103255.90830713054,14.0061,14.0218,13.9957,14.0218,103255.9083
2008-08-26 11:40:00,26.88,26.92,26.87,26.92,47266.45704432498,14.027,14.0479,14.0218,14.0479,47266.457
2008-08-26 11:50:00,26.92,26.95,26.92,26.92,22213.20620752612,14.0479,14.0636,14.0479,14.0479,22213.2062
2008-08-26 12:00:00,26.92,26.94,26.92,26.92,19880.31240490922,14.0479,14.0583,14.0479,14.0479,19880.3124
2008-08-26 12:10:00,26.93,26.93,26.92,26.92,24444.669844811848,14.0531,14.0531,14.0479,14.0479,24444.6698
2008-08-26 12:20:00,26.92,26.92,26.85,26.85,47367.88720965615,14.0479,14.0479,14.0114,14.0114,47367.8872
2008-08-26 12:30:00,26.85,26.92,26.85,26.91,56192.3115934679,14.0114,14.0479,14.0114,14.0427,56192.3116
2008-08-26 12:40:00,26.9,26.94,26.89,26.93,33979.10538594178,14.0375,14.0583,14.0322,14.0531,33979.1054
2008-08-26 12:50:00,26.93,26.93,26.89,26.92,26980.423978091083,14.0531,14.0531,14.0322,14.0479,26980.424
2008-08-26 13:00:00,26.92,26.93,26.91,26.92,30429.04959935085,14.0479,14.0531,14.0427,14.0479,30429.0496
2008-08-26 13:10:00,26.92,26.93,26.9,26.91,32051.93224464956,14.0479,14.0531,14.0375,14.0427,32051.9322
2008-08-26 13:20:00,26.9,26.93,26.88,26.89,36413.42935388985,14.0375,14.0531,14.027,14.0322,36413.4294
2008-08-26 13:30:00,26.88,26.88,26.82,26.85,35500.55786590932,14.027,14.027,13.9957,14.0114,35500.5579
2008-08-26 13:40:00,26.85,26.85,26.8,26.81,33471.95455928593,14.0114,14.0114,13.9853,13.9905,33471.9546
2008-08-26 13:50:00,26.8,26.85,26.79,26.81,59843.79754539,13.9853,14.0114,13.9801,13.9905,59843.7975
2008-08-26 14:00:00,26.81,26.86,26.75,26.84,90475.70747540318,13.9905,14.0166,13.9592,14.0061,90475.7075
2008-08-26 14:10:00,26.83,26.86,26.79,26.81,54873.71944416269,14.0009,14.0166,13.9801,13.9905,54873.7194
2008-08-26 14:20:00,26.82,26.86,26.78,26.81,61162.3896946952,13.9957,14.0166,13.9748,13.9905,61162.3897
2008-08-26 14:30:00,26.81,26.84,26.78,26.82,108023.1260776955,13.9905,14.0061,13.9748,13.9957,108023.1261
2008-08-26 14:40:00,26.82,26.83,26.75,26.78,52642.255806876965,13.9957,14.0009,13.9592,13.9748,52642.2558
2008-08-26 14:50:00,26.77,26.83,26.77,26.81,57003.75291611726,13.9696,14.0009,13.9696,13.9905,57003.7529
2008-08-26 15:00:00,26.8,26.87,26.75,26.77,70493.9649051628,13.9853,14.0218,13.9592,13.9696,70493.9649
2008-08-26 15:10:00,26.76,26.88,26.72,26.87,152145.24799675425,13.9644,14.027,13.9435,14.0218,152145.248
2008-08-26 15:20:00,26.86,26.87,26.81,26.83,87939.95334212395,14.0166,14.0218,13.9905,14.0009,87939.9533
2008-08-26 15:30:00,26.83,26.87,26.8,26.87,153159.54965006592,14.0009,14.0218,13.9853,14.0218,153159.5497
2008-08-26 15:40:00,26.87,26.92,26.82,26.84,191703.0124759104,14.0218,14.0479,13.9957,14.0061,191703.0125
2008-08-26 15:50:00,26.84,26.86,26.81,26.82,211380.4645501572,14.0061,14.0166,13.9905,13.9957,211380.4646
2008-08-27 09:30:00,26.88,27.23,26.58,26.8,171721.2699056699,14.027,14.2097,13.8705,13.9853,171721.2699
2008-08-27 09:40:00,26.8,26.81,26.62,26.7,129526.32112790344,13.9853,13.9905,13.8913,13.9331,129526.3211
2008-08-27 09:50:00,26.7,26.72,26.62,26.63,80636.98143827975,13.9331,13.9435,13.8913,13.8966,80636.9814
2008-08-27 10:00:00,26.62,26.78,26.62,26.73,113094.63434425398,13.8913,13.9748,13.8913,13.9487,113094.6343
2008-08-27 10:10:00,26.73,26.75,26.7,26.7,64712.44548128614,13.9487,13.9592,13.9331,13.9331,64712.4455
2008-08-27 10:20:00,26.7,26.79,26.69,26.71,98285.83020590324,13.9331,13.9801,13.9279,13.9383,98285.8302
2008-08-27 10:30:00,26.71,26.77,26.7,26.76,98792.98103255908,13.9383,13.9696,13.9331,13.9644,98792.981
2008-08-27 10:40:00,26.76,26.78,26.72,26.77,49903.64134293539,13.9644,13.9748,13.9435,13.9696,49903.6413
2008-08-27 10:50:00,26.76,26.83,26.76,26.83,36819.15001521452,13.9644,14.0009,13.9644,14.0009,36819.15
2008-08-27 11:00:00,26.83,26.85,26.74,26.75,32863.37356729891,14.0009,14.0114,13.954,13.9592,32863.3736
2008-08-27 11:10:00,26.75,26.77,26.71,26.74,30530.47976468201,13.9592,13.9696,13.9383,13.954,30530.4798
2008-08-27 11:20:00,26.75,26.8,26.74,26.76,29820.46860736383,13.9592,13.9853,13.954,13.9644,29820.4686
2008-08-27 11:30:00,26.76,26.76,26.58,26.59,83172.73557155898,13.9644,13.9644,13.8705,13.8757,83172.7356
2008-08-27 11:40:00,26.59,26.66,26.59,26.66,33979.10538594178,13.8757,13.9122,13.8757,13.9122,33979.1054
2008-08-27 11:50:00,26.66,26.68,26.59,26.65,75971.19383304595,13.9122,13.9227,13.8757,13.907,75971.1938
2008-08-27 12:00:00,26.66,26.83,26.64,26.83,35906.278527234,13.9122,14.0009,13.9018,14.0009,35906.2785
2008-08-27 12:10:00,26.83,26.87,26.79,26.8,46962.16654833147,14.0009,14.0218,13.9801,13.9853,46962.1665
2008-08-27 12:20:00,26.8,26.82,26.79,26.79,36413.42935388985,13.9853,13.9957,13.9801,13.9801,36413.4294
2008-08-27 12:30:00,26.8,26.8,26.7,26.71,53250.83679886398,13.9853,13.9853,13.9331,13.9383,53250.8368
2008-08-27 12:40:00,26.71,26.79,26.7,26.77,33979.10538594178,13.9383,13.9801,13.9331,13.9696,33979.1054
2008-08-27 12:50:00,26.78,26.79,26.74,26.75,45339.28390303276,13.9748,13.9801,13.954,13.9592,45339.2839
2008-08-27 13:00:00,26.74,26.75,26.71,26.71,43614.97109240288,13.954,13.9592,13.9383,13.9383,43614.9711
2008-08-27 13:10:00,26.72,26.76,26.7,26.72,64915.30581194847,13.9435,13.9644,13.9331,13.9435,64915.3058
2008-08-27 13:20:00,26.71,26.72,26.68,26.71,20793.183892889745,13.9383,13.9435,13.9227,13.9383,20793.1839
2008-08-27 13:30:00,26.72,26.75,26.69,26.75,19677.45207424688,13.9435,13.9592,13.9279,13.9592,19677.4521
2008-08-27 13:40:00,26.75,26.78,26.74,26.77,23734.658687493666,13.9592,13.9748,13.954,13.9696,23734.6587
2008-08-27 13:50:00,26.77,26.77,26.71,26.73,37529.16117253271,13.9696,13.9696,13.9383,13.9487,37529.1612
2008-08-27 14:00:00,26.73,26.77,26.73,26.76,17344.558271629983,13.9487,13.9696,13.9487,13.9644,17344.5583
2008-08-27 14:10:00,26.76,26.82,26.75,26.81,31139.06075666904,13.9644,13.9957,13.9592,13.9905,31139.0608
2008-08-27 14:20:00,26.82,26.89,26.81,26.86,82564.15457957197,13.9957,14.0322,13.9905,14.0166,82564.1546
2008-08-27 14:30:00,26.87,26.92,26.86,26.92,29313.31778070798,14.0218,14.0479,14.0166,14.0479,29313.3178
2008-08-27 14:40:00,26.92,26.94,26.92,26.92,29414.74794603915,14.0479,14.0583,14.0479,14.0479,29414.7479
2008-08-27 14:50:00,26.92,26.93,26.82,26.82,38746.32315650675,14.0479,14.0531,13.9957,13.9957,38746.3232
2008-08-27 15:00:00,26.83,26.88,26.81,26.88,38543.462825844406,14.0009,14.027,13.9905,14.027,38543.4628
2008-08-27 15:10:00,26.87,26.88,26.72,26.72,116441.82980018258,14.0218,14.027,13.9435,13.9435,116441.8298
2008-08-27 15:20:00,26.72,26.76,26.68,26.69,69581.09341718227,13.9435,13.9644,13.9227,13.9279,69581.0934
2008-08-27 15:30:00,26.7,26.75,26.66,26.74,82259.86408357846,13.9331,13.9592,13.9122,13.954,82259.8641
2008-08-27 15:40:00,26.74,26.82,26.74,26.77,178719.95131352064,13.954,13.9957,13.954,13.9696,178719.9513
2008-08-27 15:50:00,26.77,26.87,26.76,26.87,155898.1641140075,13.9696,14.0218,13.9644,14.0218,155898.1641
2008-08-28 09:30:00,26.88,27.16,26.77,27.03,120600.46657876052,14.027,14.1731,13.9696,14.1053,120600.4666
2008-08-28 09:40:00,27.03,27.17,27.03,27.14,59438.07688406532,14.1053,14.1784,14.1053,14.1627,59438.0769
2008-08-28 09:50:00,27.14,27.15,27.08,27.11,58930.92605740947,14.1627,14.1679,14.1314,14.147,58930.9261
2008-08-28 10:00:00,27.11,27.14,27.07,27.11,62176.6913480069,14.147,14.1627,14.1262,14.147,62176.6913
2008-08-28 10:10:00,27.11,27.17,27.08,27.15,50917.94299624708,14.147,14.1784,14.1314,14.1679,50917.943
2008-08-28 10:20:00,27.15,27.2,27.15,27.19,41180.647124454816,14.1679,14.194,14.1679,14.1888,41180.6471
2008-08-28 10:30:00,27.19,27.25,27.15,27.24,97575.81904858504,14.1888,14.2201,14.1679,14.2149,97575.819
2008-08-28 10:40:00,27.24,27.44,27.24,27.4,64915.30581194847,14.2149,14.3193,14.2149,14.2984,64915.3058
2008-08-28 10:50:00,27.41,27.44,27.36,27.37,98285.83020590324,14.3036,14.3193,14.2775,14.2827,98285.8302
2008-08-28 11:00:00,27.38,27.39,27.35,27.36,40876.3566284613,14.2879,14.2932,14.2723,14.2775,40876.3566
2008-08-28 11:10:00,27.35,27.36,27.35,27.36,44527.8425803834,14.2723,14.2775,14.2723,14.2775,44527.8426
2008-08-28 11:20:00,27.36,27.38,27.29,27.38,74348.31118774724,14.2775,14.2879,14.241,14.2879,74348.3112
2008-08-28 11:30:00,27.37,27.47,27.37,27.45,40977.78679379248,14.2827,14.3349,14.2827,14.3245,40977.7868
2008-08-28 11:40:00,27.45,27.46,27.39,27.44,115326.09798153971,14.3245,14.3297,14.2932,14.3193,115326.098
2008-08-28 11:50:00,27.44,27.55,27.41,27.52,91591.43929404604,14.3193,14.3767,14.3036,14.361,91591.4393
2008-08-28 12:00:00,27.53,27.59,27.5,27.59,49903.64134293539,14.3662,14.3975,14.3506,14.3975,49903.6413
2008-08-28 12:10:00,27.59,27.67,27.57,27.67,104371.6401257734,14.3975,14.4393,14.3871,14.4393,104371.6401
2008-08-28 12:20:00,27.67,27.7,27.67,27.69,45542.1442336951,14.4393,14.4549,14.4393,14.4497,45542.1442
2008-08-28 12:30:00,27.69,27.7,27.66,27.68,60655.23886803936,14.4497,14.4549,14.4341,14.4445,60655.2389
2008-08-28 12:40:00,27.67,27.7,27.67,27.69,104168.77979511108,14.4393,14.4549,14.4393,14.4497,104168.7798
2008-08-28 12:50:00,27.68,27.74,27.67,27.7,58930.92605740947,14.4445,14.4758,14.4393,14.4549,58930.9261
2008-08-28 13:00:00,27.71,27.71,27.69,27.69,25458.97149812354,14.4601,14.4601,14.4497,14.4497,25458.9715
2008-08-28 13:10:00,27.69,27.73,27.69,27.72,29516.17811137032,14.4497,14.4706,14.4497,14.4654,29516.1781
2008-08-28 13:20:00,27.72,27.73,27.7,27.73,26878.99381275992,14.4654,14.4706,14.4549,14.4706,26878.9938
2008-08-28 13:30:00,27.73,27.76,27.7,27.75,79216.95912364338,14.4706,14.4862,14.4549,14.481,79216.9591
2008-08-28 13:40:00,27.75,27.81,27.74,27.8,55786.59093214322,14.481,14.5123,14.4758,14.5071,55786.5909
2008-08-28 13:50:00,27.79,27.82,27.78,27.81,63292.423166649765,14.5019,14.5175,14.4967,14.5123,63292.4232
2008-08-28 14:00:00,27.82,27.82,27.79,27.81,77594.07647834466,14.5175,14.5175,14.5019,14.5123,77594.0765
2008-08-28 14:10:00,27.8,27.89,27.8,27.85,112688.9136829293,14.5071,14.5541,14.5071,14.5332,112688.9137
2008-08-28 14:20:00,27.84,27.86,27.78,27.8,186732.93437468304,14.528,14.5384,14.4967,14.5071,186732.9344
2008-08-28 14:30:00,27.81,27.87,27.79,27.87,183690.029414748,14.5123,14.5436,14.5019,14.5436,183690.0294
2008-08-28 14:40:00,27.86,27.89,27.84,27.88,54163.70828684451,14.5384,14.5541,14.528,14.5489,54163.7083
2008-08-28 14:50:00,27.88,27.89,27.84,27.86,118673.29343746832,14.5489,14.5541,14.528,14.5384,118673.2934
2008-08-28 15:00:00,27.86,27.92,27.85,27.9,177097.06866822194,14.5384,14.5697,14.5332,14.5593,177097.0687
2008-08-28 15:10:00,27.9,27.92,27.89,27.91,131757.78476518916,14.5593,14.5697,14.5541,14.5645,131757.7848
2008-08-28 15:20:00,27.92,27.96,27.86,27.95,150116.64469013084,14.5697,14.5906,14.5384,14.5854,150116.6447
2008-08-28 15:30:00,27.94,27.95,27.86,27.91,172634.14139365047,14.5802,14.5854,14.5384,14.5645,172634.1414
2008-08-28 15:40:00,27.9,27.95,27.87,27.88,146972.30956486458,14.5593,14.5854,14.5436,14.5489,146972.3096
2008-08-28 15:50:00,27.88,27.89,27.82,27.88,359062.78527234,14.5489,14.5541,14.5175,14.5489,359062.7853
2008-08-29 09:30:00,27.24,27.37,26.92,27.14,320519.3224464956,14.2149,14.2827,14.0479,14.1627,320519.3224
2008-08-29 09:40:00,27.16,27.3,27.13,27.17,202860.330662339,14.1731,14.2462,14.1575,14.1784,202860.3307
2008-08-29 09:50:00,27.17,27.21,27.07,27.08,125063.39385333196,14.1784,14.1992,14.1262,14.1314,125063.3939
2008-08-29 10:00:00,27.08,27.09,26.94,27.0,130236.33228522162,14.1314,14.1366,14.0583,14.0896,130236.3323
2008-08-29 10:10:00,27.0,27.06,26.91,26.92,102748.7574804747,14.0896,14.121,14.0427,14.0479,102748.7575
2008-08-29 10:20:00,26.91,26.92,26.84,26.85,203570.3418196572,14.0427,14.0479,14.0061,14.0114,203570.3418
2008-08-29 10:30:00,26.86,26.87,26.68,26.71,103154.47814179937,14.0166,14.0218,13.9227,13.9383,103154.4781
2008-08-29 10:40:00,26.7,26.71,26.63,26.66,125266.25418399432,13.9331,13.9383,13.8966,13.9122,125266.2542
2008-08-29 10:50:00,26.66,26.66,26.57,26.61,108327.416573689,13.9122,13.9122,13.8653,13.8861,108327.4166
2008-08-29 11:00:00,26.6,26.73,26.6,26.73,99300.13185921492,13.8809,13.9487,13.8809,13.9487,99300.1319
2008-08-29 11:10:00,26.73,26.73,26.62,26.63,79318.38928897455,13.9487,13.9487,13.8913,13.8966,79318.3893
2008-08-29 11:20:00,26.63,26.64,26.59,26.62,50715.08266558475,13.8966,13.9018,13.8757,13.8913,50715.0827
2008-08-29 11:30:00,26.61,26.62,26.57,26.59,42296.37894309768,13.8861,13.8913,13.8653,13.8757,42296.3789
2008-08-29 11:40:00,26.6,26.66,26.58,26.65,62176.6913480069,13.8809,13.9122,13.8705,13.907,62176.6913
2008-08-29 11:50:00,26.65,26.74,26.65,26.68,42904.95993508469,13.907,13.954,13.907,13.9227,42904.9599
2008-08-29 12:00:00,26.68,26.71,26.62,26.63,74956.89217973425,13.9227,13.9383,13.8913,13.8966,74956.8922
2008-08-29 12:10:00,26.63,26.64,26.6,26.64,44223.5520843899,13.8966,13.9018,13.8809,13.9018,44223.5521
2008-08-29 12:20:00,26.64,26.64,26.62,26.63,21198.904554214423,13.9018,13.9018,13.8913,13.8966,21198.9046
2008-08-29 12:30:00,26.63,26.64,26.63,26.63,10650.167359772797,13.8966,13.9018,13.8966,13.8966,10650.1674
2008-08-29 12:40:00,26.64,26.64,26.58,26.6,59742.36738005883,13.9018,13.9018,13.8705,13.8809,59742.3674
2008-08-29 12:50:00,26.61,26.64,26.6,26.63,44426.41241505224,13.8861,13.9018,13.8809,13.8966,44426.4124
2008-08-29 13:00:00,26.64,26.7,26.64,26.69,48382.18886296784,13.9018,13.9331,13.9018,13.9279,48382.1889
2008-08-29 13:10:00,26.68,26.71,26.67,26.7,27994.72563140278,13.9227,13.9383,13.9174,13.9331,27994.7256
2008-08-29 13:20:00,26.7,26.81,26.69,26.81,76985.49548635764,13.9331,13.9905,13.9279,13.9905,76985.4955
2008-08-29 13:30:00,26.81,26.82,26.76,26.76,37833.45166852622,13.9905,13.9957,13.9644,13.9644,37833.4517
2008-08-29 13:40:00,26.76,26.8,26.75,26.8,26473.27315143524,13.9644,13.9853,13.9592,13.9853,26473.2732
2008-08-29 13:50:00,26.8,26.81,26.78,26.8,37427.73100720154,13.9853,13.9905,13.9748,13.9853,37427.731
2008-08-29 14:00:00,26.8,26.88,26.79,26.87,90678.56780606552,13.9853,14.027,13.9801,14.0218,90678.5678
2008-08-29 14:10:00,26.87,26.91,26.86,26.89,98792.98103255908,14.0218,14.0427,14.0166,14.0322,98792.981
2008-08-29 14:20:00,26.9,26.91,26.82,26.87,67451.05994522771,14.0375,14.0427,13.9957,14.0218,67451.0599
2008-08-29 14:30:00,26.87,26.88,26.84,26.85,33979.10538594178,14.0218,14.027,14.0061,14.0114,33979.1054
2008-08-29 14:40:00,26.84,26.87,26.84,26.87,29719.03844203266,14.0061,14.0218,14.0061,14.0218,29719.0384
2008-08-29 14:50:00,26.86,26.91,26.84,26.91,45643.57439902627,14.0166,14.0427,14.0061,14.0427,45643.5744
2008-08-29 15:00:00,26.91,26.92,26.83,26.86,56598.032254792575,14.0427,14.0479,14.0009,14.0166,56598.0323
2008-08-29 15:10:00,26.85,26.86,26.79,26.8,50207.9318389289,14.0114,14.0166,13.9801,13.9853,50207.9318
2008-08-29 15:20:00,26.8,26.8,26.72,26.72,61770.970686682216,13.9853,13.9853,13.9435,13.9435,61770.9707
2008-08-29 15:30:00,26.72,26.8,26.72,26.78,79825.54011563039,13.9435,13.9853,13.9435,13.9748,79825.5401
2008-08-29 15:40:00,26.76,26.77,26.72,26.76,169489.8062683842,13.9644,13.9696,13.9435,13.9644,169489.8063
2008-08-29 15:50:00,26.75,26.76,26.67,26.68,263109.84886905365,13.9592,13.9644,13.9174,13.9227,263109.8489
2008-09-02 09:30:00,26.8,27.55,26.25,27.32,182270.0071001116,13.9853,14.3767,13.6983,14.2566,182270.0071
2008-09-02 09:40:00,27.33,27.41,27.25,27.31,160158.23105791662,14.2618,14.3036,14.2201,14.2514,160158.2311
2008-09-02 09:50:00,27.3,27.31,27.16,27.16,107515.97525103966,14.2462,14.2514,14.1731,14.1731,107515.9753
2008-09-02 10:00:00,27.17,27.22,27.08,27.12,147580.8905568516,14.1784,14.2044,14.1314,14.1523,147580.8906
2008-09-02 10:10:00,27.1,27.31,27.06,27.26,201643.1686783649,14.1418,14.2514,14.121,14.2253,201643.1687
2008-09-02 10:20:00,27.27,27.29,27.17,27.29,145653.7174155594,14.2305,14.241,14.1784,14.241,145653.7174
2008-09-02 10:30:00,27.29,27.3,27.11,27.13,67755.35044122122,14.241,14.2462,14.147,14.1575,67755.3504
2008-09-02 10:40:00,27.12,27.15,27.02,27.06,55989.45126280556,14.1523,14.1679,14.1001,14.121,55989.4513
2008-09-02 10:50:00,27.06,27.08,26.99,27.02,53757.98762551983,14.121,14.1314,14.0844,14.1001,53757.9876
2008-09-02 11:00:00,27.02,27.03,26.94,26.94,49193.6301856172,14.1001,14.1053,14.0583,14.0583,49193.6302
2008-09-02 11:10:00,26.94,26.96,26.92,26.95,83172.73557155898,14.0583,14.0688,14.0479,14.0636,83172.7356
2008-09-02 11:20:00,26.95,26.95,26.9,26.94,47773.60787098083,14.0636,14.0636,14.0375,14.0583,47773.6079
2008-09-02 11:30:00,26.95,26.97,26.93,26.94,39963.48514048078,14.0636,14.074,14.0531,14.0583,39963.4851
2008-09-02 11:40:00,26.93,26.99,26.92,26.96,41180.647124454816,14.0531,14.0844,14.0479,14.0688,41180.6471
2008-09-02 11:50:00,26.96,26.96,26.89,26.92,56902.32275078609,14.0688,14.0688,14.0322,14.0479,56902.3228
2008-09-02 12:00:00,26.92,26.94,26.89,26.92,37427.73100720154,14.0479,14.0583,14.0322,14.0479,37427.731
2008-09-02 12:10:00,26.92,26.92,26.89,26.92,28501.87645805863,14.0479,14.0479,14.0322,14.0479,28501.8765
2008-09-02 12:20:00,26.92,26.96,26.83,26.84,39050.61365250025,14.0479,14.0688,14.0009,14.0061,39050.6137
2008-09-02 12:30:00,26.84,26.84,26.75,26.75,54366.56861750685,14.0061,14.0061,13.9592,13.9592,54366.5686
2008-09-02 12:40:00,26.75,26.77,26.72,26.76,34993.40703925347,13.9592,13.9696,13.9435,13.9644,34993.407
2008-09-02 12:50:00,26.76,26.82,26.75,26.81,39354.90414849376,13.9644,13.9957,13.9592,13.9905,39354.9041
2008-09-02 13:00:00,26.8,26.81,26.78,26.79,48382.18886296784,13.9853,13.9905,13.9748,13.9801,48382.1889
2008-09-02 13:10:00,26.79,26.84,26.78,26.83,34689.11654325997,13.9801,14.0061,13.9748,14.0009,34689.1165
2008-09-02 13:20:00,26.83,26.87,26.83,26.87,31950.50207931839,14.0009,14.0218,14.0009,14.0218,31950.5021
2008-09-02 13:30:00,26.87,26.9,26.83,26.89,35703.41819657166,14.0218,14.0375,14.0009,14.0322,35703.4182
2008-09-02 13:40:00,26.89,26.9,26.83,26.84,48077.89836697434,14.0322,14.0375,14.0009,14.0061,48077.8984
2008-09-02 13:50:00,26.83,26.83,26.72,26.74,39862.05497514961,14.0009,14.0009,13.9435,13.954,39862.055
2008-09-02 14:00:00,26.73,26.76,26.71,26.72,49193.6301856172,13.9487,13.9644,13.9383,13.9435,49193.6302
2008-09-02 14:10:00,26.72,26.73,26.62,26.63,71609.69672380565,13.9435,13.9487,13.8913,13.8966,71609.6967
2008-09-02 14:20:00,26.64,26.65,26.6,26.62,72116.8475504615,13.9018,13.907,13.8809,13.8913,72116.8476
2008-09-02 14:30:00,26.62,26.65,26.57,26.57,41180.647124454816,13.8913,13.907,13.8653,13.8653,41180.6471
2008-09-02 14:40:00,26.58,26.62,26.58,26.61,37224.870676539205,13.8705,13.8913,13.8705,13.8861,37224.8707
2008-09-02 14:50:00,26.61,26.61,26.54,26.6,95445.78557663049,13.8861,13.8861,13.8496,13.8809,95445.7856
2008-09-02 15:00:00,26.59,26.61,26.53,26.55,77289.78598235115,13.8757,13.8861,13.8444,13.8548,77289.786
2008-09-02 15:10:00,26.56,26.58,26.52,26.53,79014.09879298104,13.86,13.8705,13.8392,13.8444,79014.0988
2008-09-02 15:20:00,26.53,26.61,26.5,26.58,66842.47895324069,13.8444,13.8861,13.8287,13.8705,66842.479
2008-09-02 15:30:00,26.58,26.65,26.57,26.6,89461.40582209149,13.8705,13.907,13.8653,13.8809,89461.4058
2008-09-02 15:40:00,26.61,26.65,26.54,26.59,148290.9017141698,13.8861,13.907,13.8496,13.8757,148290.9017
2008-09-02 15:50:00,26.59,26.62,26.57,26.57,161578.253372553,13.8757,13.8913,13.8653,13.8653,161578.2534
2008-09-03 09:30:00,26.63,28.06,26.63,27.88,666599.0465564459,13.8966,14.6428,13.8966,14.5489,666599.0466
2008-09-03 09:40:00,27.87,27.99,27.75,27.88,277411.50218074856,14.5436,14.6063,14.481,14.5489,277411.5022
2008-09-03 09:50:00,27.87,27.92,27.75,27.81,143422.25377827365,14.5436,14.5697,14.481,14.5123,143422.2538
2008-09-03 10:00:00,27.81,27.83,27.71,27.82,180139.97362815702,14.5123,14.5228,14.4601,14.5175,180139.9736
2008-09-03 10:10:00,27.82,27.86,27.79,27.82,179835.6831321635,14.5175,14.5384,14.5019,14.5175,179835.6831
2008-09-03 10:20:00,27.82,27.97,27.82,27.92,306420.529465463,14.5175,14.5958,14.5175,14.5697,306420.5295
2008-09-03 10:30:00,27.92,28.01,27.89,27.98,191195.86164925448,14.5697,14.6167,14.5541,14.601,191195.8616
2008-09-03 10:40:00,27.99,28.03,27.84,27.86,158839.6389086114,14.6063,14.6271,14.528,14.5384,158839.6389
2008-09-03 10:50:00,27.86,27.93,27.73,27.77,320823.6129424891,14.5384,14.575,14.4706,14.4915,320823.6129
2008-09-03 11:00:00,27.77,27.85,27.74,27.75,70595.39507049396,14.4915,14.5332,14.4758,14.481,70595.3951
2008-09-03 11:10:00,27.74,27.82,27.62,27.82,250126.78770666395,14.4758,14.5175,14.4132,14.5175,250126.7877
2008-09-03 11:20:00,27.81,27.88,27.79,27.87,90678.56780606552,14.5123,14.5489,14.5019,14.5436,90678.5678
2008-09-03 11:30:00,27.87,27.88,27.82,27.86,177097.06866822194,14.5436,14.5489,14.5175,14.5384,177097.0687
2008-09-03 11:40:00,27.86,27.89,27.84,27.88,72826.8587077797,14.5384,14.5541,14.528,14.5489,72826.8587
2008-09-03 11:50:00,27.88,27.94,27.85,27.91,312100.6187240085,14.5489,14.5802,14.5332,14.5645,312100.6187
2008-09-03 12:00:00,27.9,27.94,27.89,27.94,117253.27112283192,14.5593,14.5802,14.5541,14.5802,117253.2711
2008-09-03 12:10:00,27.94,27.97,27.84,27.87,179937.11329749468,14.5802,14.5958,14.528,14.5436,179937.1133
2008-09-03 12:20:00,27.88,27.95,27.87,27.92,83984.17689420834,14.5489,14.5854,14.5436,14.5697,83984.1769
2008-09-03 12:30:00,27.92,27.99,27.9,27.91,160056.80089258545,14.5697,14.6063,14.5593,14.5645,160056.8009
2008-09-03 12:40:00,27.91,27.93,27.85,27.86,151333.80667410488,14.5645,14.575,14.5332,14.5384,151333.8067
2008-09-03 12:50:00,27.86,27.86,27.7,27.72,151536.66700476722,14.5384,14.5384,14.4549,14.4654,151536.667
2008-09-03 13:00:00,27.72,27.8,27.65,27.72,122629.06988538391,14.4654,14.5071,14.4288,14.4654,122629.0699
2008-09-03 13:10:00,27.72,27.79,27.7,27.78,79318.38928897455,14.4654,14.5019,14.4549,14.4967,79318.3893
2008-09-03 13:20:00,27.78,27.8,27.76,27.79,49700.78101227305,14.4967,14.5071,14.4862,14.5019,49700.781
2008-09-03 13:30:00,27.79,27.8,27.79,27.79,39253.47398316259,14.5019,14.5071,14.5019,14.5019,39253.474
2008-09-03 13:40:00,27.79,27.86,27.76,27.85,61060.95952936403,14.5019,14.5384,14.4862,14.5332,61060.9595
2008-09-03 13:50:00,27.85,27.97,27.82,27.96,138857.89633837104,14.5332,14.5958,14.5175,14.5906,138857.8963
2008-09-03 14:00:00,27.96,28.04,27.85,27.99,202048.88933968963,14.5906,14.6324,14.5332,14.6063,202048.8893
2008-09-03 14:10:00,27.99,28.0,27.83,27.84,141190.79014098793,14.6063,14.6115,14.5228,14.528,141190.7901
2008-09-03 14:20:00,27.84,27.84,27.76,27.8,51120.80332690942,14.528,14.528,14.4862,14.5071,51120.8033
2008-09-03 14:30:00,27.8,27.91,27.8,27.91,136525.00253575417,14.5071,14.5645,14.5071,14.5645,136525.0025
2008-09-03 14:40:00,27.9,27.91,27.8,27.8,131250.6339385333,14.5593,14.5645,14.5071,14.5071,131250.6339
2008-09-03 14:50:00,27.8,27.82,27.73,27.79,99705.8525205396,14.5071,14.5175,14.4706,14.5019,99705.8525
2008-09-03 15:00:00,27.79,27.83,27.78,27.79,165432.59965513743,14.5019,14.5228,14.4967,14.5019,165432.5997
2008-09-03 15:10:00,27.79,27.83,27.68,27.75,128004.8686479359,14.5019,14.5228,14.4445,14.481,128004.8686
2008-09-03 15:20:00,27.74,27.9,27.74,27.8,159042.49923927375,14.4758,14.5593,14.4758,14.5071,159042.4992
2008-09-03 15:30:00,27.79,27.89,27.72,27.87,147580.8905568516,14.5019,14.5541,14.4654,14.5436,147580.8906
2008-09-03 15:40:00,27.87,27.87,27.75,27.76,310782.02657470334,14.5436,14.5436,14.481,14.4862,310782.0266
2008-09-03 15:50:00,27.76,27.85,27.76,27.82,662744.7002738614,14.4862,14.5332,14.4862,14.5175,662744.7003
2008-09-04 09:30:00,27.75,27.98,27.59,27.78,184298.6104067349,14.481,14.601,14.3975,14.4967,184298.6104
2008-09-04 09:40:00,27.78,27.79,27.48,27.54,201947.4591743585,14.4967,14.5019,14.3401,14.3714,201947.4592
2008-09-04 09:50:00,27.55,27.59,27.5,27.5,157216.7562633127,14.3767,14.3975,14.3506,14.3506,157216.7563
2008-09-04 10:00:00,27.51,27.54,27.46,27.54,190790.1409879298,14.3558,14.3714,14.3297,14.3714,190790.141
2008-09-04 10:10:00,27.55,27.58,27.47,27.52,105487.37194441629,14.3767,14.3923,14.3349,14.361,105487.3719
2008-09-04 10:20:00,27.52,27.58,27.47,27.51,148189.47154883863,14.361,14.3923,14.3349,14.3558,148189.4715
2008-09-04 10:30:00,27.51,27.51,27.33,27.49,186834.3645400142,14.3558,14.3558,14.2618,14.3453,186834.3645
2008-09-04 10:40:00,27.49,27.51,27.36,27.37,149609.493863475,14.3453,14.3558,14.2775,14.2827,149609.4939
2008-09-04 10:50:00,27.36,27.49,27.34,27.39,196977.3810731312,14.2775,14.3453,14.2671,14.2932,196977.3811
2008-09-04 11:00:00,27.38,27.41,27.17,27.21,164925.4488284816,14.2879,14.3036,14.1784,14.1992,164925.4488
2008-09-04 11:10:00,27.21,27.44,26.95,26.99,247793.89390404703,14.1992,14.3193,14.0636,14.0844,247793.8939
2008-09-04 11:20:00,26.99,27.03,26.87,26.96,271427.1224262096,14.0844,14.1053,14.0218,14.0688,271427.1224
2008-09-04 11:30:00,26.96,27.03,26.92,27.03,116948.98062683844,14.0688,14.1053,14.0479,14.1053,116948.9806
2008-09-04 11:40:00,27.02,27.11,27.01,27.11,72218.27771579268,14.1001,14.147,14.0949,14.147,72218.2777
2008-09-04 11:50:00,27.11,27.18,27.08,27.1,86824.22152348109,14.147,14.1836,14.1314,14.1418,86824.2215
2008-09-04 12:00:00,27.09,27.2,27.09,27.15,106197.38310173443,14.1366,14.194,14.1366,14.1679,106197.3831
2008-09-04 12:10:00,27.15,27.19,27.13,27.15,52642.255806876965,14.1679,14.1888,14.1575,14.1679,52642.2558
2008-09-04 12:20:00,27.16,27.19,27.11,27.15,47672.17770564966,14.1731,14.1888,14.147,14.1679,47672.1777
2008-09-04 12:30:00,27.15,27.22,27.14,27.2,50715.08266558475,14.1679,14.2044,14.1627,14.194,50715.0827
2008-09-04 12:40:00,27.21,27.23,27.18,27.21,104777.36078709808,14.1992,14.2097,14.1836,14.1992,104777.3608
2008-09-04 12:50:00,27.21,27.28,27.21,27.26,81144.13226493559,14.1992,14.2358,14.1992,14.2253,81144.1323
2008-09-04 13:00:00,27.27,27.28,27.19,27.22,66031.03763059134,14.2305,14.2358,14.1888,14.2044,66031.0376
2008-09-04 13:10:00,27.22,27.24,27.07,27.09,82969.87524089664,14.2044,14.2149,14.1262,14.1366,82969.8752
2008-09-04 13:20:00,27.08,27.13,26.98,26.99,96561.51739527336,14.1314,14.1575,14.0792,14.0844,96561.5174
2008-09-04 13:30:00,26.99,27.06,26.95,27.04,59945.22771072117,14.0844,14.121,14.0636,14.1105,59945.2277
2008-09-04 13:40:00,27.05,27.08,27.04,27.06,32660.513236636576,14.1157,14.1314,14.1105,14.121,32660.5132
2008-09-04 13:50:00,27.05,27.08,27.04,27.07,37934.88183385739,14.1157,14.1314,14.1105,14.1262,37934.8818
2008-09-04 14:00:00,27.07,27.08,26.98,27.01,61162.3896946952,14.1262,14.1314,14.0792,14.0949,61162.3897
2008-09-04 14:10:00,27.01,27.03,26.91,26.93,78912.66862764987,14.0949,14.1053,14.0427,14.0531,78912.6686
2008-09-04 14:20:00,26.94,27.06,26.89,27.04,120803.32690942286,14.0583,14.121,14.0322,14.1105,120803.3269
2008-09-04 14:30:00,27.03,27.04,26.96,27.01,114108.93599756568,14.1053,14.1105,14.0688,14.0949,114108.936
2008-09-04 14:40:00,27.01,27.06,26.99,27.03,110356.0198803124,14.0949,14.121,14.0844,14.1053,110356.0199
2008-09-04 14:50:00,27.03,27.13,27.01,27.13,119484.73476011766,14.1053,14.1575,14.0949,14.1575,119484.7348
2008-09-04 15:00:00,27.13,27.23,27.13,27.2,150319.50502079318,14.1575,14.2097,14.1575,14.194,150319.505
2008-09-04 15:10:00,27.2,27.3,27.19,27.2,176894.2083375596,14.194,14.2462,14.1888,14.194,176894.2083
2008-09-04 15:20:00,27.2,27.21,27.12,27.14,131757.78476518916,14.194,14.1992,14.1523,14.1627,131757.7848
2008-09-04 15:30:00,27.13,27.17,27.09,27.1,154173.85130337765,14.1575,14.1784,14.1366,14.1418,154173.8513
2008-09-04 15:40:00,27.1,27.17,27.0,27.16,510092.30145045137,14.1418,14.1784,14.0896,14.1731,510092.3015
2008-09-04 15:50:00,27.17,27.19,27.02,27.06,377320.2150319505,14.1784,14.1888,14.1001,14.121,377320.215
2008-09-05 09:30:00,26.86,27.09,26.72,27.01,223247.79389390405,14.0166,14.1366,13.9435,14.0949,223247.7939
2008-09-05 09:40:00,27.02,27.12,26.92,27.09,128004.8686479359,14.1001,14.1523,14.0479,14.1366,128004.8686
2008-09-05 09:50:00,27.09,27.13,26.96,27.0,98590.12070189674,14.1366,14.1575,14.0688,14.0896,98590.1207
2008-09-05 10:00:00,27.01,27.01,26.78,26.81,98691.55086722792,14.0949,14.0949,13.9748,13.9905,98691.5509
2008-09-05 10:10:00,26.8,26.81,26.71,26.74,95750.076072624,13.9853,13.9905,13.9383,13.954,95750.0761
2008-09-05 10:20:00,26.73,26.78,26.67,26.67,80028.40044629273,13.9487,13.9748,13.9174,13.9174,80028.4004
2008-09-05 10:30:00,26.66,26.72,26.57,26.72,144842.27609291003,13.9122,13.9435,13.8653,13.9435,144842.2761
2008-09-05 10:40:00,26.72,26.73,26.64,26.69,77492.6463130135,13.9435,13.9487,13.9018,13.9279,77492.6463
2008-09-05 10:50:00,26.69,26.7,26.59,26.61,130134.90211989044,13.9279,13.9331,13.8757,13.8861,130134.9021
2008-09-05 11:00:00,26.62,26.63,26.45,26.62,163809.71700983873,13.8913,13.8966,13.8026,13.8913,163809.717
2008-09-05 11:10:00,26.62,26.66,26.57,26.62,76072.62399837712,13.8913,13.9122,13.8653,13.8913,76072.624
2008-09-05 11:20:00,26.61,26.72,26.61,26.71,101328.73516583833,13.8861,13.9435,13.8861,13.9383,101328.7352
2008-09-05 11:30:00,26.71,26.73,26.65,26.69,62075.26118267573,13.9383,13.9487,13.907,13.9279,62075.2612
2008-09-05 11:40:00,26.69,26.81,26.69,26.81,59742.36738005883,13.9279,13.9905,13.9279,13.9905,59742.3674
2008-09-05 11:50:00,26.81,26.94,26.81,26.92,210366.16289684552,13.9905,14.0583,13.9905,14.0479,210366.1629
2008-09-05 12:00:00,26.92,26.96,26.82,26.82,58119.48473476012,14.0479,14.0688,13.9957,13.9957,58119.4847
2008-09-05 12:10:00,26.82,26.89,26.76,26.84,104270.20996044224,13.9957,14.0322,13.9644,14.0061,104270.21
2008-09-05 12:20:00,26.86,26.95,26.81,26.95,54163.70828684451,14.0166,14.0636,13.9905,14.0636,54163.7083
2008-09-05 12:30:00,26.95,27.04,26.93,27.01,83679.88639821483,14.0636,14.1105,14.0531,14.0949,83679.8864
2008-09-05 12:40:00,27.01,27.03,26.9,27.0,109037.4277310072,14.0949,14.1053,14.0375,14.0896,109037.4277
2008-09-05 12:50:00,27.01,27.02,26.92,26.94,86621.36119281875,14.0949,14.1001,14.0479,14.0583,86621.3612
2008-09-05 13:00:00,26.94,27.01,26.87,26.98,72421.13804645502,14.0583,14.0949,14.0218,14.0792,72421.138
2008-09-05 13:10:00,26.99,27.24,26.99,27.24,213307.63769144943,14.0844,14.2149,14.0844,14.2149,213307.6377
2008-09-05 13:20:00,27.23,27.56,27.23,27.53,390506.13652500254,14.2097,14.3819,14.2097,14.3662,390506.1365
2008-09-05 13:30:00,27.53,27.55,27.34,27.36,252763.9720052744,14.3662,14.3767,14.2671,14.2775,252763.972
2008-09-05 13:40:00,27.36,27.55,27.36,27.54,248301.0447307029,14.2775,14.3767,14.2775,14.3714,248301.0447
2008-09-05 13:50:00,27.55,27.84,27.53,27.79,294046.04929506034,14.3767,14.528,14.3662,14.5019,294046.0493
2008-09-05 14:00:00,27.78,27.78,27.59,27.59,216249.1124860533,14.4967,14.4967,14.3975,14.3975,216249.1125
2008-09-05 14:10:00,27.6,27.9,27.6,27.9,252561.11167461204,14.4027,14.5593,14.4027,14.5593,252561.1117
2008-09-05 14:20:00,27.9,27.96,27.84,27.9,303174.7641748656,14.5593,14.5906,14.528,14.5593,303174.7642
2008-09-05 14:30:00,27.9,27.9,27.77,27.78,147885.18105284512,14.5593,14.5593,14.4915,14.4967,147885.1811
2008-09-05 14:40:00,27.78,27.86,27.77,27.82,164012.57734050107,14.4967,14.5384,14.4915,14.5175,164012.5773
2008-09-05 14:50:00,27.84,28.09,27.84,28.03,139466.47733035806,14.528,14.6584,14.528,14.6271,139466.4773
2008-09-05 15:00:00,28.04,28.09,27.93,28.09,221726.3414139365,14.6324,14.6584,14.575,14.6584,221726.3414
2008-09-05 15:10:00,28.09,28.2,28.02,28.2,328735.16583832033,14.6584,14.7158,14.6219,14.7158,328735.1658
2008-09-05 15:20:00,28.2,28.2,27.91,27.96,336646.7187341515,14.7158,14.7158,14.5645,14.5906,336646.7187
2008-09-05 15:30:00,27.97,28.11,27.94,28.1,428745.30885485344,14.5958,14.6689,14.5802,14.6637,428745.3089
2008-09-05 15:40:00,28.1,28.15,28.03,28.11,313520.6410386449,14.6637,14.6898,14.6271,14.6689,313520.641
2008-09-05 15:50:00,28.1,28.26,28.05,28.11,874632.3156506745,14.6637,14.7472,14.6376,14.6689,874632.3157
2008-09-08 09:30:00,28.46,28.65,28.31,28.55,193123.03479054672,14.8515,14.9507,14.7733,14.8985,193123.0348
2008-09-08 09:40:00,28.56,28.93,28.44,28.93,345572.57328329445,14.9037,15.0968,14.8411,15.0968,345572.5733
2008-09-08 09:50:00,28.92,28.93,28.72,28.75,314636.37285728776,15.0916,15.0968,14.9872,15.0029,314636.3729
2008-09-08 10:00:00,28.76,28.9,28.57,28.9,222639.21290191705,15.0081,15.0811,14.9089,15.0811,222639.2129
2008-09-08 10:10:00,28.9,29.15,28.89,29.15,240592.35216553404,15.0811,15.2116,15.0759,15.2116,240592.3522
2008-09-08 10:20:00,29.15,29.24,29.03,29.09,304797.64682016434,15.2116,15.2586,15.149,15.1803,304797.6468
2008-09-08 10:30:00,29.1,29.27,29.1,29.23,244750.988944112,15.1855,15.2742,15.1855,15.2533,244750.9889
2008-09-08 10:40:00,29.23,29.29,29.13,29.23,240490.92200020287,15.2533,15.2847,15.2012,15.2533,240490.922
2008-09-08 10:50:00,29.22,29.23,28.82,28.82,255502.58646921595,15.2481,15.2533,15.0394,15.0394,255502.5865
2008-09-08 11:00:00,28.82,28.83,28.54,28.8,281874.42945532,15.0394,15.0446,14.8933,15.029,281874.4295
2008-09-08 11:10:00,28.8,28.87,28.72,28.84,241099.50299218987,15.029,15.0655,14.9872,15.0498,241099.503
2008-09-08 11:20:00,28.84,28.9,28.69,28.72,113297.49467491632,15.0498,15.0811,14.9715,14.9872,113297.4947
2008-09-08 11:30:00,28.73,28.83,28.7,28.78,177604.2194948778,14.9924,15.0446,14.9768,15.0185,177604.2195
2008-09-08 11:40:00,28.77,28.78,28.57,28.6,118774.72360279948,15.0133,15.0185,14.9089,14.9246,118774.7236
2008-09-08 11:50:00,28.6,28.65,28.41,28.48,118673.29343746832,14.9246,14.9507,14.8254,14.862,118673.2934
2008-09-08 12:00:00,28.48,28.64,28.46,28.53,97068.6682219292,14.862,14.9455,14.8515,14.8881,97068.6682
2008-09-08 12:10:00,28.53,28.55,28.43,28.51,139466.47733035806,14.8881,14.8985,14.8359,14.8776,139466.4773
2008-09-08 12:20:00,28.52,28.55,28.44,28.53,137742.16451972816,14.8828,14.8985,14.8411,14.8881,137742.1645
2008-09-08 12:30:00,28.54,28.7,28.54,28.68,107617.40541637084,14.8933,14.9768,14.8933,14.9663,107617.4054
2008-09-08 12:40:00,28.68,28.69,28.54,28.54,62075.26118267573,14.9663,14.9715,14.8933,14.8933,62075.2612
2008-09-08 12:50:00,28.51,28.62,28.51,28.57,62278.12151333807,14.8776,14.935,14.8776,14.9089,62278.1215
2008-09-08 13:00:00,28.57,28.59,28.42,28.43,103458.76863779288,14.9089,14.9194,14.8307,14.8359,103458.7686
2008-09-08 13:10:00,28.43,28.6,28.43,28.6,74855.46201440308,14.8359,14.9246,14.8359,14.9246,74855.462
2008-09-08 13:20:00,28.59,28.7,28.56,28.65,60959.52936403286,14.9194,14.9768,14.9037,14.9507,60959.5294
2008-09-08 13:30:00,28.64,28.68,28.52,28.53,53555.12729485749,14.9455,14.9663,14.8828,14.8881,53555.1273
2008-09-08 13:40:00,28.55,28.62,28.47,28.53,76782.6351556953,14.8985,14.935,14.8567,14.8881,76782.6352
2008-09-08 13:50:00,28.51,28.52,28.41,28.44,68566.79176387057,14.8776,14.8828,14.8254,14.8411,68566.7918
2008-09-08 14:00:00,28.44,28.59,28.4,28.55,126584.84633329952,14.8411,14.9194,14.8202,14.8985,126584.8463
2008-09-08 14:10:00,28.56,28.63,28.49,28.51,106603.10376305912,14.9037,14.9402,14.8672,14.8776,106603.1038
2008-09-08 14:20:00,28.52,28.55,28.47,28.55,86519.93102748758,14.8828,14.8985,14.8567,14.8985,86519.931
2008-09-08 14:30:00,28.55,28.66,28.48,28.65,120296.17608276702,14.8985,14.9559,14.862,14.9507,120296.1761
2008-09-08 14:40:00,28.65,28.71,28.55,28.56,125164.82401866314,14.9507,14.982,14.8985,14.9037,125164.824
2008-09-08 14:50:00,28.56,28.59,28.5,28.53,77796.936809007,14.9037,14.9194,14.8724,14.8881,77796.9368
2008-09-08 15:00:00,28.53,28.54,28.36,28.38,141799.37113297495,14.8881,14.8933,14.7993,14.8098,141799.3711
2008-09-08 15:10:00,28.37,28.53,28.34,28.52,210873.31372350137,14.8046,14.8881,14.7889,14.8828,210873.3137
2008-09-08 15:20:00,28.52,28.69,28.52,28.63,318592.14930520335,14.8828,14.9715,14.8828,14.9402,318592.1493
2008-09-08 15:30:00,28.64,28.79,28.64,28.77,249518.20671467696,14.9455,15.0237,14.9455,15.0133,249518.2067
2008-09-08 15:40:00,28.77,28.8,28.7,28.72,250228.21787199512,15.0133,15.029,14.9768,14.9872,250228.2179
2008-09-08 15:50:00,28.72,28.85,28.7,28.81,462521.5539101329,14.9872,15.055,14.9768,15.0342,462521.5539
2008-09-09 09:30:00,28.73,29.2,28.73,28.83,333299.52327822294,14.9924,15.2377,14.9924,15.0446,333299.5233
2008-09-09 09:40:00,28.82,29.12,28.81,29.11,269297.088954255,15.0394,15.1959,15.0342,15.1907,269297.089
2008-09-09 09:50:00,29.11,29.23,29.0,29.14,320316.46211583324,15.1907,15.2533,15.1333,15.2064,320316.4621
2008-09-09 10:00:00,29.13,29.19,28.93,28.96,264732.7315143524,15.2012,15.2325,15.0968,15.1124,264732.7315
2008-09-09 10:10:00,28.94,28.97,28.72,28.73,251648.2401866315,15.102,15.1177,14.9872,14.9924,251648.2402
2008-09-09 10:20:00,28.74,29.0,28.74,28.99,270514.25093822903,14.9976,15.1333,14.9976,15.1281,270514.2509
2008-09-09 10:30:00,28.99,29.0,28.71,28.71,241200.93315752104,15.1281,15.1333,14.982,14.982,241200.9332
2008-09-09 10:40:00,28.71,28.71,28.43,28.49,360584.2377523076,14.982,14.982,14.8359,14.8672,360584.2378
2008-09-09 10:50:00,28.49,28.55,28.36,28.37,252155.39101328736,14.8672,14.8985,14.7993,14.8046,252155.391
2008-09-09 11:00:00,28.36,28.57,28.32,28.51,208946.1405822092,14.7993,14.9089,14.7785,14.8776,208946.1406
2008-09-09 11:10:00,28.51,28.64,28.51,28.59,230043.6149710924,14.8776,14.9455,14.8776,14.9194,230043.615
2008-09-09 11:20:00,28.59,28.62,28.56,28.6,121411.90790140988,14.9194,14.935,14.9037,14.9246,121411.9079
2008-09-09 11:30:00,28.6,28.67,28.54,28.59,227406.430672482,14.9246,14.9611,14.8933,14.9194,227406.4307
2008-09-09 11:40:00,28.6,28.67,28.56,28.61,286844.5075565473,14.9246,14.9611,14.9037,14.9298,286844.5076
2008-09-09 11:50:00,28.61,28.66,28.57,28.64,174155.59387361805,14.9298,14.9559,14.9089,14.9455,174155.5939
2008-09-09 12:00:00,28.64,28.65,28.59,28.61,100821.58433918247,14.9455,14.9507,14.9194,14.9298,100821.5843
2008-09-09 12:10:00,28.61,28.65,28.44,28.49,297088.95425499545,14.9298,14.9507,14.8411,14.8672,297088.9543
2008-09-09 12:20:00,28.49,28.49,28.35,28.36,488791.96673090575,14.8672,14.8672,14.7941,14.7993,488791.9667
2008-09-09 12:30:00,28.36,28.4,28.35,28.37,126381.9860026372,14.7993,14.8202,14.7941,14.8046,126381.986
2008-09-09 12:40:00,28.38,28.4,28.33,28.37,114514.65665889037,14.8098,14.8202,14.7837,14.8046,114514.6567
2008-09-09 12:50:00,28.38,28.38,28.3,28.32,79724.10995029921,14.8098,14.8098,14.768,14.7785,79724.11
2008-09-09 13:00:00,28.32,28.39,28.27,28.36,92301.45045136425,14.7785,14.815,14.7524,14.7993,92301.4505
2008-09-09 13:10:00,28.36,28.57,28.35,28.57,152043.81783142308,14.7993,14.9089,14.7941,14.9089,152043.8178
2008-09-09 13:20:00,28.58,28.65,28.51,28.57,132974.9467491632,14.9141,14.9507,14.8776,14.9089,132974.9467
2008-09-09 13:30:00,28.57,28.58,28.49,28.52,89664.26615275383,14.9089,14.9141,14.8672,14.8828,89664.2662
2008-09-09 13:40:00,28.52,28.56,28.43,28.44,117456.13145349426,14.8828,14.9037,14.8359,14.8411,117456.1315
2008-09-09 13:50:00,28.45,28.49,28.43,28.47,113703.215336241,14.8463,14.8672,14.8359,14.8567,113703.2153
2008-09-09 14:00:00,28.47,28.56,28.46,28.47,295161.7811137032,14.8567,14.9037,14.8515,14.8567,295161.7811
2008-09-09 14:10:00,28.47,28.55,28.45,28.55,483010.4473070291,14.8567,14.8985,14.8463,14.8985,483010.4473
2008-09-09 14:20:00,28.55,28.59,28.5,28.51,296277.5129323461,14.8985,14.9194,14.8724,14.8776,296277.5129
2008-09-09 14:30:00,28.52,28.52,28.39,28.41,146363.72857287756,14.8828,14.8828,14.815,14.8254,146363.7286
2008-09-09 14:40:00,28.41,28.51,28.37,28.5,243635.2571254692,14.8254,14.8776,14.8046,14.8724,243635.2571
2008-09-09 14:50:00,28.49,28.51,28.4,28.45,236332.2852216249,14.8672,14.8776,14.8202,14.8463,236332.2852
2008-09-09 15:00:00,28.45,28.51,28.44,28.46,190485.8504919363,14.8463,14.8776,14.8411,14.8515,190485.8505
2008-09-09 15:10:00,28.46,28.47,28.32,28.33,282280.1501166447,14.8515,14.8567,14.7785,14.7837,282280.1501
2008-09-09 15:20:00,28.32,28.45,28.31,28.39,188964.3980119688,14.7785,14.8463,14.7733,14.815,188964.398
2008-09-09 15:30:00,28.4,28.49,28.35,28.42,233593.6707576833,14.8202,14.8672,14.7941,14.8307,233593.6708
2008-09-09 15:40:00,28.41,28.43,28.35,28.35,424180.9514149508,14.8254,14.8359,14.7941,14.7941,424180.9514
2008-09-09 15:50:00,28.35,28.4,28.15,28.15,623592.65645603,14.7941,14.8202,14.6898,14.6898,623592.6565
2008-09-10 09:30:00,28.42,28.68,28.26,28.62,131250.6339385333,14.8307,14.9663,14.7472,14.935,131250.6339
2008-09-10 09:40:00,28.62,28.96,28.6,28.84,155492.44345268284,14.935,15.1124,14.9246,15.0498,155492.4435
2008-09-10 09:50:00,28.84,28.9,28.76,28.8,214930.52033674816,15.0498,15.0811,15.0081,15.029,214930.5203
2008-09-10 10:00:00,28.8,29.1,28.8,29.07,199715.9955370728,15.029,15.1855,15.029,15.1698,199715.9955
2008-09-10 10:10:00,29.07,29.18,29.05,29.13,340095.3443554113,15.1698,15.2273,15.1594,15.2012,340095.3444
2008-09-10 10:20:00,29.13,29.23,29.03,29.21,227710.72116847552,15.2012,15.2533,15.149,15.2429,227710.7212
2008-09-10 10:30:00,29.22,29.33,29.13,29.16,362714.2712242621,15.2481,15.3055,15.2012,15.2168,362714.2712
2008-09-10 10:40:00,29.16,29.23,29.06,29.15,217060.5538087027,15.2168,15.2533,15.1646,15.2116,217060.5538
2008-09-10 10:50:00,29.14,29.15,28.97,28.97,193325.89512120903,15.2064,15.2116,15.1177,15.1177,193325.8951
2008-09-10 11:00:00,28.97,29.11,28.89,29.11,194543.05710518308,15.1177,15.1907,15.0759,15.1907,194543.0571
2008-09-10 11:10:00,29.1,29.12,29.02,29.02,118977.5839334618,15.1855,15.1959,15.1438,15.1438,118977.5839
2008-09-10 11:20:00,29.02,29.02,28.87,28.91,126584.84633329952,15.1438,15.1438,15.0655,15.0864,126584.8463
2008-09-10 11:30:00,28.89,29.19,28.85,29.17,186834.3645400142,15.0759,15.2325,15.055,15.222,186834.3645
2008-09-10 11:40:00,29.16,29.25,29.14,29.21,202556.04016634548,15.2168,15.2638,15.2064,15.2429,202556.0402
2008-09-10 11:50:00,29.21,29.23,29.07,29.12,131757.78476518916,15.2429,15.2533,15.1698,15.1959,131757.7848
2008-09-10 12:00:00,29.12,29.34,29.12,29.33,199005.9843797545,15.1959,15.3107,15.1959,15.3055,199005.9844
2008-09-10 12:10:00,29.32,29.33,29.18,29.18,139567.90749568923,15.3003,15.3055,15.2273,15.2273,139567.9075
2008-09-10 12:20:00,29.18,29.2,29.12,29.16,146870.8793995334,15.2273,15.2377,15.1959,15.2168,146870.8794
2008-09-10 12:30:00,29.17,29.19,29.13,29.17,183081.4484227609,15.222,15.2325,15.2012,15.222,183081.4484
2008-09-10 12:40:00,29.17,29.19,29.08,29.12,203266.05132366365,15.222,15.2325,15.1751,15.1959,203266.0513
2008-09-10 12:50:00,29.12,29.17,29.11,29.15,99401.5620245461,15.1959,15.222,15.1907,15.2116,99401.562
2008-09-10 13:00:00,29.16,29.2,29.13,29.14,162795.41535652702,15.2168,15.2377,15.2012,15.2064,162795.4154
2008-09-10 13:10:00,29.14,29.15,29.08,29.1,57105.18308144842,15.2064,15.2116,15.1751,15.1855,57105.1831
2008-09-10 13:20:00,29.1,29.17,29.09,29.12,123237.65087737094,15.1855,15.222,15.1803,15.1959,123237.6509
2008-09-10 13:30:00,29.12,29.23,29.11,29.21,131149.20377320214,15.1959,15.2533,15.1907,15.2429,131149.2038
2008-09-10 13:40:00,29.2,29.21,29.14,29.15,249822.49721067047,15.2377,15.2429,15.2064,15.2116,249822.4972
2008-09-10 13:50:00,29.14,29.23,29.13,29.19,151232.3765087737,15.2064,15.2533,15.2012,15.2325,151232.3765
2008-09-10 14:00:00,29.18,29.28,29.17,29.27,70189.67440916928,15.2273,15.2794,15.222,15.2742,70189.6744
2008-09-10 14:10:00,29.27,29.55,29.27,29.53,218582.0062886703,15.2742,15.4203,15.2742,15.4099,218582.0063
2008-09-10 14:20:00,29.53,29.58,29.51,29.51,136220.71203976063,15.4099,15.436,15.3995,15.3995,136220.712
2008-09-10 14:30:00,29.5,29.56,29.47,29.54,325489.4005477229,15.3942,15.4255,15.3786,15.4151,325489.4005
2008-09-10 14:40:00,29.55,29.55,29.51,29.54,338776.7522061061,15.4203,15.4203,15.3995,15.4151,338776.7522
2008-09-10 14:50:00,29.55,29.55,29.43,29.47,139060.75666903338,15.4203,15.4203,15.3577,15.3786,139060.7567
2008-09-10 15:00:00,29.47,29.57,29.47,29.53,217973.42529668324,15.3786,15.4308,15.3786,15.4099,217973.4253
2008-09-10 15:10:00,29.54,29.57,29.44,29.56,118774.72360279948,15.4151,15.4308,15.3629,15.4255,118774.7236
2008-09-10 15:20:00,29.56,29.57,29.45,29.49,161983.97403387766,15.4255,15.4308,15.3681,15.389,161983.974
2008-09-10 15:30:00,29.5,29.52,29.28,29.31,296987.5240896643,15.3942,15.4047,15.2794,15.2951,296987.5241
2008-09-10 15:40:00,29.31,29.42,29.28,29.39,420326.6051323664,15.2951,15.3525,15.2794,15.3368,420326.6051
2008-09-10 15:50:00,29.39,29.39,29.24,29.25,591236.433715387,15.3368,15.3368,15.2586,15.2638,591236.4337
2008-09-11 09:30:00,28.87,29.0,28.58,28.7,195050.20793183893,15.0655,15.1333,14.9141,14.9768,195050.2079
2008-09-11 09:40:00,28.7,28.74,28.62,28.67,173952.73354295568,14.9768,14.9976,14.935,14.9611,173952.7335
2008-09-11 09:50:00,28.66,28.74,28.64,28.7,353585.55634445685,14.9559,14.9976,14.9455,14.9768,353585.5563
2008-09-11 10:00:00,28.7,28.79,28.67,28.78,312404.909220002,14.9768,15.0237,14.9611,15.0185,312404.9092
2008-09-11 10:10:00,28.78,28.79,28.54,28.57,361192.8187442946,15.0185,15.0237,14.8933,14.9089,361192.8187
2008-09-11 10:20:00,28.57,28.77,28.5,28.75,315244.9538492748,14.9089,15.0133,14.8724,15.0029,315244.9538
2008-09-11 10:30:00,28.75,28.96,28.73,28.92,132366.3657571762,15.0029,15.1124,14.9924,15.0916,132366.3658
2008-09-11 10:40:00,28.92,29.06,28.92,28.99,156202.454610001,15.0916,15.1646,15.0916,15.1281,156202.4546
2008-09-11 10:50:00,28.99,29.1,28.98,29.03,210163.3025661832,15.1281,15.1855,15.1229,15.149,210163.3026
2008-09-11 11:00:00,29.03,29.08,28.94,28.95,132772.08641850087,15.149,15.1751,15.102,15.1072,132772.0864
2008-09-11 11:10:00,28.95,28.96,28.86,28.9,173242.7223856375,15.1072,15.1124,15.0603,15.0811,173242.7224
2008-09-11 11:20:00,28.89,28.95,28.78,28.91,97981.53970990972,15.0759,15.1072,15.0185,15.0864,97981.5397
2008-09-11 11:30:00,28.91,29.23,28.9,29.22,142407.95212496197,15.0864,15.2533,15.0811,15.2481,142407.9521
2008-09-11 11:40:00,29.2,29.23,29.09,29.15,139973.62815701388,15.2377,15.2533,15.1803,15.2116,139973.6282
2008-09-11 11:50:00,29.14,29.21,29.11,29.2,288974.5410285019,15.2064,15.2429,15.1907,15.2377,288974.541
2008-09-11 12:00:00,29.2,29.27,29.17,29.21,168881.2252763972,15.2377,15.2742,15.222,15.2429,168881.2253
2008-09-11 12:10:00,29.2,29.22,29.12,29.15,147682.32072218278,15.2377,15.2481,15.1959,15.2116,147682.3207
2008-09-11 12:20:00,29.16,29.16,29.12,29.13,129830.61162389694,15.2168,15.2168,15.1959,15.2012,129830.6116
2008-09-11 12:30:00,29.13,29.16,29.03,29.08,300334.71954559284,15.2012,15.2168,15.149,15.1751,300334.7195
2008-09-11 12:40:00,29.08,29.18,29.07,29.1,110761.74054163707,15.1751,15.2273,15.1698,15.1855,110761.7405
2008-09-11 12:50:00,29.11,29.18,29.03,29.08,478446.0898671265,15.1907,15.2273,15.149,15.1751,478446.0899
2008-09-11 13:00:00,29.08,29.2,29.07,29.19,180038.54346282585,15.1751,15.2377,15.1698,15.2325,180038.5435
2008-09-11 13:10:00,29.18,29.2,29.12,29.17,138452.17567704635,15.2273,15.2377,15.1959,15.222,138452.1757
2008-09-11 13:20:00,29.17,29.24,29.12,29.23,72319.70788112385,15.222,15.2586,15.1959,15.2533,72319.7079
2008-09-11 13:30:00,29.24,29.48,29.24,29.44,184501.4707373973,15.2586,15.3838,15.2586,15.3629,184501.4707
2008-09-11 13:40:00,29.43,29.51,29.38,29.43,191905.87280657268,15.3577,15.3995,15.3316,15.3577,191905.8728
2008-09-11 13:50:00,29.43,29.57,29.42,29.49,189370.11867329344,15.3577,15.4308,15.3525,15.389,189370.1187
2008-09-11 14:00:00,29.5,29.58,29.35,29.51,196064.50958515063,15.3942,15.436,15.316,15.3995,196064.5096
2008-09-11 14:10:00,29.51,29.58,29.41,29.57,114210.36616289684,15.3995,15.436,15.3473,15.4308,114210.3662
2008-09-11 14:20:00,29.57,29.68,29.57,29.66,245968.150928086,15.4308,15.4882,15.4308,15.4777,245968.1509
2008-09-11 14:30:00,29.65,29.67,29.59,29.62,91185.71863272136,15.4725,15.483,15.4412,15.4569,91185.7186
2008-09-11 14:40:00,29.62,29.69,29.52,29.67,179734.25296683234,15.4569,15.4934,15.4047,15.483,179734.253
2008-09-11 14:50:00,29.67,29.69,29.55,29.56,109747.4388883254,15.483,15.4934,15.4203,15.4255,109747.4389
2008-09-11 15:00:00,29.56,29.7,29.53,29.66,242620.95547215745,15.4255,15.4986,15.4099,15.4777,242620.9555
2008-09-11 15:10:00,29.65,29.65,29.4,29.41,154173.85130337765,15.4725,15.4725,15.3421,15.3473,154173.8513
2008-09-11 15:20:00,29.41,29.51,29.31,29.34,197281.67156912465,15.3473,15.3995,15.2951,15.3107,197281.6716
2008-09-11 15:30:00,29.35,29.49,29.22,29.46,428238.1580281976,15.316,15.389,15.2481,15.3734,428238.158
2008-09-11 15:40:00,29.46,29.66,29.4,29.64,389593.265037022,15.3734,15.4777,15.3421,15.4673,389593.265
2008-09-11 15:50:00,29.65,29.88,29.61,29.82,444466.9844811847,15.4725,15.5925,15.4516,15.5612,444466.9845
2008-09-12 09:30:00,29.54,29.58,29.19,29.58,237549.44720559893,15.4151,15.436,15.2325,15.436,237549.4472
2008-09-12 09:40:00,29.59,29.59,29.32,29.41,131859.2149305203,15.4412,15.4412,15.3003,15.3473,131859.2149
2008-09-12 09:50:00,29.42,29.63,29.31,29.44,184907.191398722,15.3525,15.4621,15.2951,15.3629,184907.1914
2008-09-12 10:00:00,29.44,29.76,29.38,29.72,151029.51617811137,15.3629,15.5299,15.3316,15.509,151029.5162
2008-09-12 10:10:00,29.71,29.9,29.58,29.9,178009.94015620244,15.5038,15.603,15.436,15.603,178009.9402
2008-09-12 10:20:00,29.89,29.94,29.82,29.87,180444.26412415053,15.5978,15.6238,15.5612,15.5873,180444.2641
2008-09-12 10:30:00,29.86,29.88,29.62,29.72,123947.66203468911,15.5821,15.5925,15.4569,15.509,123947.662
2008-09-12 10:40:00,29.72,29.94,29.72,29.9,138756.46617303987,15.509,15.6238,15.509,15.603,138756.4662
2008-09-12 10:50:00,29.9,29.97,29.86,29.96,117253.27112283192,15.603,15.6395,15.5821,15.6343,117253.2711
2008-09-12 11:00:00,29.96,30.08,29.9,29.98,97778.6793792474,15.6343,15.6969,15.603,15.6447,97778.6794
2008-09-12 11:10:00,29.98,30.17,29.97,30.12,111268.89136829293,15.6447,15.7439,15.6395,15.7178,111268.8914
2008-09-12 11:20:00,30.11,30.15,30.0,30.07,101024.44466984482,15.7126,15.7334,15.6552,15.6917,101024.4447
2008-09-12 11:30:00,30.07,30.1,29.96,30.07,90374.27731007202,15.6917,15.7073,15.6343,15.6917,90374.2773
2008-09-12 11:40:00,30.07,30.15,29.93,30.13,116036.1091388579,15.6917,15.7334,15.6186,15.723,116036.1091
2008-09-12 11:50:00,30.12,30.14,29.98,30.1,120499.03641342936,15.7178,15.7282,15.6447,15.7073,120499.0364
2008-09-12 12:00:00,30.11,30.14,30.05,30.06,63901.00415863678,15.7126,15.7282,15.6812,15.6865,63901.0042
2008-09-12 12:10:00,30.09,30.11,29.99,30.02,102343.03681915002,15.7021,15.7126,15.6499,15.6656,102343.0368
2008-09-12 12:20:00,30.02,30.03,29.81,29.82,211279.03438482605,15.6656,15.6708,15.556,15.5612,211279.0344
2008-09-12 12:30:00,29.82,29.85,29.74,29.78,128613.44963992292,15.5612,15.5769,15.5195,15.5404,128613.4496
2008-09-12 12:40:00,29.78,29.79,29.61,29.71,134800.68972512425,15.5404,15.5456,15.4516,15.5038,134800.6897
2008-09-12 12:50:00,29.7,29.74,29.61,29.68,95242.92524596814,15.4986,15.5195,15.4516,15.4882,95242.9252
2008-09-12 13:00:00,29.68,29.74,29.68,29.71,98387.2603712344,15.4882,15.5195,15.4882,15.5038,98387.2604
2008-09-12 13:10:00,29.71,29.8,29.7,29.77,114920.37732021503,15.5038,15.5508,15.4986,15.5351,114920.3773
2008-09-12 13:20:00,29.77,29.92,29.73,29.9,69073.94259052642,15.5351,15.6134,15.5143,15.603,69073.9426
2008-09-12 13:30:00,29.91,29.93,29.81,29.87,55482.30043614971,15.6082,15.6186,15.556,15.5873,55482.3004
2008-09-12 13:40:00,29.87,29.98,29.82,29.98,125570.54467998784,15.5873,15.6447,15.5612,15.6447,125570.5447
2008-09-12 13:50:00,29.98,30.03,29.95,30.02,80332.69094228624,15.6447,15.6708,15.6291,15.6656,80332.6909
2008-09-12 14:00:00,30.02,30.02,29.91,29.97,86012.78020083172,15.6656,15.6656,15.6082,15.6395,86012.7802
2008-09-12 14:10:00,29.98,30.03,29.9,29.94,76681.20499036413,15.6447,15.6708,15.603,15.6238,76681.205
2008-09-12 14:20:00,29.94,30.03,29.92,29.95,112587.48351759811,15.6238,15.6708,15.6134,15.6291,112587.4835
2008-09-12 14:30:00,29.95,30.03,29.88,30.03,65726.74713459783,15.6291,15.6708,15.5925,15.6708,65726.7471
2008-09-12 14:40:00,30.05,30.14,30.03,30.06,124657.6731920073,15.6812,15.7282,15.6708,15.6865,124657.6732
2008-09-12 14:50:00,30.06,30.07,29.94,29.99,159042.49923927375,15.6865,15.6917,15.6238,15.6499,159042.4992
2008-09-12 15:00:00,30.0,30.0,29.88,29.91,177401.35916421545,15.6552,15.6552,15.5925,15.6082,177401.3592
2008-09-12 15:10:00,29.89,30.05,29.88,29.97,172126.99056699462,15.5978,15.6812,15.5925,15.6395,172126.9906
2008-09-12 15:20:00,29.97,30.02,29.88,29.96,209757.5819048585,15.6395,15.6656,15.5925,15.6343,209757.5819
2008-09-12 15:30:00,29.95,30.0,29.83,29.92,390100.41586367786,15.6291,15.6552,15.5664,15.6134,390100.4159
2008-09-12 15:40:00,29.92,30.12,29.91,30.06,368800.0811441322,15.6134,15.7178,15.6082,15.6865,368800.0811
2008-09-12 15:50:00,30.07,30.16,30.03,30.13,416370.8286844508,15.6917,15.7387,15.6708,15.723,416370.8287
2008-09-15 09:30:00,29.48,29.74,29.12,29.18,65726.74713459783,15.3838,15.5195,15.1959,15.2273,65726.7471
2008-09-15 09:40:00,29.19,29.87,29.17,29.86,335530.9869155087,15.2325,15.5873,15.222,15.5821,335530.9869
2008-09-15 09:50:00,29.85,29.85,29.41,29.6,204178.92281164412,15.5769,15.5769,15.3473,15.4464,204178.9228
2008-09-15 10:00:00,29.59,30.04,29.56,30.01,248706.7653920276,15.4412,15.676,15.4255,15.6604,248706.7654
2008-09-15 10:10:00,30.01,30.18,29.87,30.12,346586.8749366061,15.6604,15.7491,15.5873,15.7178,346586.8749
2008-09-15 10:20:00,30.13,30.17,30.07,30.17,135916.42154376712,15.723,15.7439,15.6917,15.7439,135916.4215
2008-09-15 10:30:00,30.18,30.54,30.14,30.52,501673.5977279643,15.7491,15.937,15.7282,15.9265,501673.5977
2008-09-15 10:40:00,30.51,30.53,30.38,30.48,187848.6661933259,15.9213,15.9317,15.8535,15.9056,187848.6662
2008-09-15 10:50:00,30.47,30.63,30.45,30.59,261588.3963890861,15.9004,15.9839,15.89,15.963,261588.3964
2008-09-15 11:00:00,30.59,30.6,30.27,30.3,135814.99137843595,15.963,15.9683,15.7961,15.8117,135814.9914
2008-09-15 11:10:00,30.3,30.32,30.25,30.26,92707.17111268891,15.8117,15.8221,15.7856,15.7908,92707.1711
2008-09-15 11:20:00,30.27,30.32,29.93,29.93,126077.69550664368,15.7961,15.8221,15.6186,15.6186,126077.6955
2008-09-15 11:30:00,29.93,30.05,29.83,29.87,132670.6562531697,15.6186,15.6812,15.5664,15.5873,132670.6563
2008-09-15 11:40:00,29.86,29.94,29.77,29.84,205091.79429962471,15.5821,15.6238,15.5351,15.5717,205091.7943
2008-09-15 11:50:00,29.83,29.91,29.81,29.84,83172.73557155898,15.5664,15.6082,15.556,15.5717,83172.7356
2008-09-15 12:00:00,29.85,30.0,29.79,29.97,152550.9686580789,15.5769,15.6552,15.5456,15.6395,152550.9687
2008-09-15 12:10:00,29.97,30.17,29.97,30.16,191195.86164925448,15.6395,15.7439,15.6395,15.7387,191195.8616
2008-09-15 12:20:00,30.15,30.24,30.15,30.2,124150.52236535144,15.7334,15.7804,15.7334,15.7595,124150.5224
2008-09-15 12:30:00,30.21,30.21,29.98,30.08,119789.02525611116,15.7647,15.7647,15.6447,15.6969,119789.0253
2008-09-15 12:40:00,30.08,30.15,29.99,30.11,184704.33106805963,15.6969,15.7334,15.6499,15.7126,184704.3311
2008-09-15 12:50:00,30.08,30.38,30.03,30.3,178821.3814788518,15.6969,15.8535,15.6708,15.8117,178821.3815
2008-09-15 13:00:00,30.3,30.39,30.27,30.28,82868.44507556547,15.8117,15.8587,15.7961,15.8013,82868.4451
2008-09-15 13:10:00,30.29,30.3,30.18,30.19,61365.25002535754,15.8065,15.8117,15.7491,15.7543,61365.25
2008-09-15 13:20:00,30.18,30.2,30.03,30.09,111776.04219494878,15.7491,15.7595,15.6708,15.7021,111776.0422
2008-09-15 13:30:00,30.08,30.13,30.03,30.03,121614.76823207222,15.6969,15.723,15.6708,15.6708,121614.7682
2008-09-15 13:40:00,30.04,30.15,29.98,30.04,143726.54427426716,15.676,15.7334,15.6447,15.676,143726.5443
2008-09-15 13:50:00,30.05,30.09,30.0,30.07,182777.15792676745,15.6812,15.7021,15.6552,15.6917,182777.1579
2008-09-15 14:00:00,30.08,30.11,30.02,30.05,96257.22689927983,15.6969,15.7126,15.6656,15.6812,96257.2269
2008-09-15 14:10:00,30.05,30.08,30.02,30.06,129729.18145856578,15.6812,15.6969,15.6656,15.6865,129729.1815
2008-09-15 14:20:00,30.04,30.09,29.99,30.0,134293.5388984684,15.676,15.7021,15.6499,15.6552,134293.5389
2008-09-15 14:30:00,29.99,30.16,29.72,30.08,222436.35257125468,15.6499,15.7387,15.509,15.6969,222436.3526
2008-09-15 14:40:00,30.08,30.12,29.86,29.94,192311.59346789736,15.6969,15.7178,15.5821,15.6238,192311.5935
2008-09-15 14:50:00,29.93,30.0,29.9,29.9,138655.0360077087,15.6186,15.6552,15.603,15.603,138655.036
2008-09-15 15:00:00,29.9,29.93,29.66,29.78,211989.04554214425,15.603,15.6186,15.4777,15.5404,211989.0455
2008-09-15 15:10:00,29.77,29.78,29.58,29.59,188355.8170199817,15.5351,15.5404,15.436,15.4412,188355.817
2008-09-15 15:20:00,29.59,29.63,29.4,29.57,313216.3505426514,15.4412,15.4621,15.3421,15.4308,313216.3505
2008-09-15 15:30:00,29.56,29.87,29.51,29.78,472968.86093924334,15.4255,15.5873,15.3995,15.5404,472968.8609
2008-09-15 15:40:00,29.78,29.91,29.67,29.71,501977.8882239578,15.5404,15.6082,15.483,15.5038,501977.8882
2008-09-15 15:50:00,29.7,29.71,29.4,29.44,696926.6659904656,15.4986,15.5038,15.3421,15.3629,696926.666
2008-09-16 09:30:00,28.98,29.28,28.88,29.09,272542.85424485244,15.1229,15.2794,15.0707,15.1803,272542.8542
2008-09-16 09:40:00,29.09,29.71,28.98,29.24,391419.0080129831,15.1803,15.5038,15.1229,15.2586,391419.008
2008-09-16 09:50:00,29.23,29.4,28.8,28.86,272238.5637488589,15.2533,15.3421,15.029,15.0603,272238.5637
2008-09-16 10:00:00,28.86,29.23,28.85,29.08,276498.630692768,15.0603,15.2533,15.055,15.1751,276498.6307
2008-09-16 10:10:00,29.08,29.46,28.95,29.35,362207.1203976062,15.1751,15.3734,15.1072,15.316,362207.1204
2008-09-16 10:20:00,29.34,29.4,29.11,29.24,161071.10254589716,15.3107,15.3421,15.1907,15.2586,161071.1025
2008-09-16 10:30:00,29.23,29.39,29.21,29.23,209149.0009128715,15.2533,15.3368,15.2429,15.2533,209149.0009
2008-09-16 10:40:00,29.23,29.27,29.13,29.24,102951.61781113704,15.2533,15.2742,15.2012,15.2586,102951.6178
2008-09-16 10:50:00,29.24,29.68,29.15,29.57,298508.97656963184,15.2586,15.4882,15.2116,15.4308,298508.9766
2008-09-16 11:00:00,29.58,29.82,29.55,29.6,226797.84968049492,15.436,15.5612,15.4203,15.4464,226797.8497
2008-09-16 11:10:00,29.61,29.64,29.31,29.4,207323.25793691044,15.4516,15.4673,15.2951,15.3421,207323.2579
2008-09-16 11:20:00,29.37,29.41,29.18,29.3,192717.31412922204,15.3264,15.3473,15.2273,15.2899,192717.3141
2008-09-16 11:30:00,29.3,29.38,29.28,29.29,185008.6215640532,15.2899,15.3316,15.2794,15.2847,185008.6216
2008-09-16 11:40:00,29.28,29.38,29.25,29.34,110153.15954965008,15.2794,15.3316,15.2638,15.3107,110153.1595
2008-09-16 11:50:00,29.34,29.65,29.32,29.63,219494.8777766508,15.3107,15.4725,15.3003,15.4621,219494.8778
2008-09-16 12:00:00,29.63,29.82,29.4,29.47,247895.32406937823,15.4621,15.5612,15.3421,15.3786,247895.3241
2008-09-16 12:10:00,29.47,29.61,29.41,29.56,87534.23268079926,15.3786,15.4516,15.3473,15.4255,87534.2327
2008-09-16 12:20:00,29.56,29.64,29.49,29.56,191297.29181458565,15.4255,15.4673,15.389,15.4255,191297.2918
2008-09-16 12:30:00,29.55,29.58,29.48,29.5,89055.6851607668,15.4203,15.436,15.3838,15.3942,89055.6852
2008-09-16 12:40:00,29.49,29.51,29.38,29.39,111776.04219494878,15.389,15.3995,15.3316,15.3368,111776.0422
2008-09-16 12:50:00,29.39,29.5,29.39,29.48,96257.22689927983,15.3368,15.3942,15.3368,15.3838,96257.2269
2008-09-16 13:00:00,29.5,29.58,29.43,29.57,156608.1752713257,15.3942,15.436,15.3577,15.4308,156608.1753
2008-09-16 13:10:00,29.57,29.67,29.54,29.57,192920.1744598844,15.4308,15.483,15.4151,15.4308,192920.1745
2008-09-16 13:20:00,29.56,29.77,29.56,29.63,129323.4607972411,15.4255,15.5351,15.4255,15.4621,129323.4608
2008-09-16 13:30:00,29.63,29.65,29.55,29.59,120701.89674409167,15.4621,15.4725,15.4203,15.4412,120701.8967
2008-09-16 13:40:00,29.59,29.67,29.54,29.56,156912.4657673192,15.4412,15.483,15.4151,15.4255,156912.4658
2008-09-16 13:50:00,29.55,29.55,29.43,29.46,278831.52449538495,15.4203,15.4203,15.3577,15.3734,278831.5245
2008-09-16 14:00:00,29.46,29.58,29.41,29.47,229130.74348311187,15.3734,15.436,15.3473,15.3786,229130.7435
2008-09-16 14:10:00,29.47,29.54,29.26,29.34,344051.1208033269,15.3786,15.4151,15.269,15.3107,344051.1208
2008-09-16 14:20:00,29.34,29.49,29.26,29.42,428136.7278628664,15.3107,15.389,15.269,15.3525,428136.7279
2008-09-16 14:30:00,29.42,29.84,29.24,29.84,285424.48524191097,15.3525,15.5717,15.2586,15.5717,285424.4852
2008-09-16 14:40:00,29.83,29.85,29.48,29.68,412212.1919058728,15.5664,15.5769,15.3838,15.4882,412212.1919
2008-09-16 14:50:00,29.68,29.75,29.58,29.68,209351.8612435338,15.4882,15.5247,15.436,15.4882,209351.8612
2008-09-16 15:00:00,29.68,29.83,29.65,29.74,213104.7773607871,15.4882,15.5664,15.4725,15.5195,213104.7774
2008-09-16 15:10:00,29.73,29.81,29.68,29.76,242316.6649761639,15.5143,15.556,15.4882,15.5299,242316.665
2008-09-16 15:20:00,29.74,29.82,29.66,29.71,354092.7071711127,15.5195,15.5612,15.4777,15.5038,354092.7072
2008-09-16 15:30:00,29.7,29.76,29.62,29.72,286945.93772187846,15.4986,15.5299,15.4569,15.509,286945.9377
2008-09-16 15:40:00,29.72,29.82,29.65,29.74,370321.5336240998,15.509,15.5612,15.4725,15.5195,370321.5336
2008-09-16 15:50:00,29.75,29.89,29.75,29.87,510092.30145045137,15.5247,15.5978,15.5247,15.5873,510092.3015
2008-09-17 09:30:00,29.0,29.02,28.32,28.84,237346.58687493665,15.1333,15.1438,14.7785,15.0498,237346.5869
2008-09-17 09:40:00,28.85,29.04,28.66,28.87,268688.507962268,15.055,15.1542,14.9559,15.0655,268688.508
2008-09-17 09:50:00,28.85,29.1,28.83,29.06,209757.5819048585,15.055,15.1855,15.0446,15.1646,209757.5819
2008-09-17 10:00:00,29.07,29.26,29.05,29.07,408662.1361192819,15.1698,15.269,15.1594,15.1698,408662.1361
2008-09-17 10:10:00,29.07,29.12,28.8,28.86,213003.34719545592,15.1698,15.1959,15.029,15.0603,213003.3472
2008-09-17 10:20:00,28.86,28.86,28.73,28.83,141799.37113297495,15.0603,15.0603,14.9924,15.0446,141799.3711
2008-09-17 10:30:00,28.83,28.89,28.74,28.83,132974.9467491632,15.0446,15.0759,14.9976,15.0446,132974.9467
2008-09-17 10:40:00,28.83,28.93,28.77,28.87,188964.3980119688,15.0446,15.0968,15.0133,15.0655,188964.398
2008-09-17 10:50:00,28.87,28.98,28.79,28.92,159042.49923927375,15.0655,15.1229,15.0237,15.0916,159042.4992
2008-09-17 11:00:00,28.92,28.96,28.84,28.85,86925.65168881226,15.0916,15.1124,15.0498,15.055,86925.6517
2008-09-17 11:10:00,28.85,28.86,28.59,28.6,126686.27649863069,15.055,15.0603,14.9194,14.9246,126686.2765
2008-09-17 11:20:00,28.6,28.71,28.02,28.1,224769.2463738716,14.9246,14.982,14.6219,14.6637,224769.2464
2008-09-17 11:30:00,28.11,28.7,28.01,28.7,284815.90424992394,14.6689,14.9768,14.6167,14.9768,284815.9042
2008-09-17 11:40:00,28.69,28.84,28.58,28.65,126280.55583730602,14.9715,15.0498,14.9141,14.9507,126280.5558
2008-09-17 11:50:00,28.65,28.74,28.57,28.68,103560.19880312405,14.9507,14.9976,14.9089,14.9663,103560.1988
2008-09-17 12:00:00,28.68,28.72,28.43,28.68,185820.0628867025,14.9663,14.9872,14.8359,14.9663,185820.0629
2008-09-17 12:10:00,28.68,28.76,28.55,28.61,115224.66781620854,14.9663,15.0081,14.8985,14.9298,115224.6678
2008-09-17 12:20:00,28.61,28.77,28.59,28.6,200223.14636372856,14.9298,15.0133,14.9194,14.9246,200223.1464
2008-09-17 12:30:00,28.59,28.83,28.57,28.69,121209.04757074754,14.9194,15.0446,14.9089,14.9715,121209.0476
2008-09-17 12:40:00,28.69,28.71,28.59,28.68,191905.87280657268,14.9715,14.982,14.9194,14.9663,191905.8728
2008-09-17 12:50:00,28.68,28.71,28.63,28.64,173648.44304696217,14.9663,14.982,14.9402,14.9455,173648.443
2008-09-17 13:00:00,28.63,28.72,28.55,28.57,75565.47317172127,14.9402,14.9872,14.8985,14.9089,75565.4732
2008-09-17 13:10:00,28.57,28.61,28.51,28.56,72826.8587077797,14.9089,14.9298,14.8776,14.9037,72826.8587
2008-09-17 13:20:00,28.55,28.66,28.4,28.44,76985.49548635764,14.8985,14.9559,14.8202,14.8411,76985.4955
2008-09-17 13:30:00,28.45,28.45,28.17,28.19,164215.4376711634,14.8463,14.8463,14.7002,14.7106,164215.4377
2008-09-17 13:40:00,28.19,28.23,28.13,28.2,126584.84633329952,14.7106,14.7315,14.6793,14.7158,126584.8463
2008-09-17 13:50:00,28.21,28.4,28.21,28.3,89867.12648341617,14.7211,14.8202,14.7211,14.768,89867.1265
2008-09-17 14:00:00,28.29,28.51,28.29,28.51,94837.20458464348,14.7628,14.8776,14.7628,14.8776,94837.2046
2008-09-17 14:10:00,28.51,28.51,28.2,28.4,168374.07444974134,14.8776,14.8776,14.7158,14.8202,168374.0744
2008-09-17 14:20:00,28.4,28.5,28.31,28.5,134496.39922913074,14.8202,14.8724,14.7733,14.8724,134496.3992
2008-09-17 14:30:00,28.51,28.75,28.45,28.67,178922.81164418298,14.8776,15.0029,14.8463,14.9611,178922.8116
2008-09-17 14:40:00,28.67,29.23,28.59,28.79,272948.5749061771,14.9611,15.2533,14.9194,15.0237,272948.5749
2008-09-17 14:50:00,28.79,28.79,28.47,28.56,162389.69469520234,15.0237,15.0237,14.8567,14.9037,162389.6947
2008-09-17 15:00:00,28.56,28.7,28.49,28.66,217263.41413936505,14.9037,14.9768,14.8672,14.9559,217263.4141
2008-09-17 15:10:00,28.66,28.7,28.48,28.58,283294.4517699564,14.9559,14.9768,14.862,14.9141,283294.4518
2008-09-17 15:20:00,28.59,28.62,28.39,28.41,279135.81499137846,14.9194,14.935,14.815,14.8254,279135.815
2008-09-17 15:30:00,28.41,28.41,27.86,27.88,311694.8980626838,14.8254,14.8254,14.5384,14.5489,311694.8981
2008-09-17 15:40:00,27.87,28.03,27.79,27.87,424485.24191094434,14.5436,14.6271,14.5019,14.5436,424485.2419
2008-09-17 15:50:00,27.88,27.95,27.69,27.7,423673.800588295,14.5489,14.5854,14.4497,14.4549,423673.8006
2008-09-18 09:30:00,28.11,28.71,28.11,28.33,187950.09635865703,14.6689,14.982,14.6689,14.7837,187950.0964
2008-09-18 09:40:00,28.34,28.47,27.87,27.97,229130.74348311187,14.7889,14.8567,14.5436,14.5958,229130.7435
2008-09-18 09:50:00,27.99,28.48,27.9,28.21,200730.2971903844,14.6063,14.862,14.5593,14.7211,200730.2972
2008-09-18 10:00:00,28.21,28.36,28.09,28.12,100923.01450451365,14.7211,14.7993,14.6584,14.6741,100923.0145
2008-09-18 10:10:00,28.11,28.15,27.64,27.8,99807.28268587078,14.6689,14.6898,14.4236,14.5071,99807.2827
2008-09-18 10:20:00,27.8,27.91,27.78,27.9,87128.5120194746,14.5071,14.5645,14.4967,14.5593,87128.512
2008-09-18 10:30:00,27.89,27.97,27.84,27.87,78101.2273050005,14.5541,14.5958,14.528,14.5436,78101.2273
2008-09-18 10:40:00,27.88,27.91,27.78,27.84,82259.86408357846,14.5489,14.5645,14.4967,14.528,82259.8641
2008-09-18 10:50:00,27.84,27.92,27.72,27.73,137336.44385840348,14.528,14.5697,14.4654,14.4706,137336.4439
2008-09-18 11:00:00,27.73,27.75,27.51,27.58,221827.7715792677,14.4706,14.481,14.3558,14.3923,221827.7716
2008-09-18 11:10:00,27.6,27.61,27.19,27.2,204381.7831423065,14.4027,14.408,14.1888,14.194,204381.7831
2008-09-18 11:20:00,27.2,27.36,27.1,27.19,165128.30915914394,14.194,14.2775,14.1418,14.1888,165128.3092
2008-09-18 11:30:00,27.18,27.38,27.14,27.24,146870.8793995334,14.1836,14.2879,14.1627,14.2149,146870.8794
2008-09-18 11:40:00,27.24,27.3,27.03,27.04,157622.4769246374,14.2149,14.2462,14.1053,14.1105,157622.4769
2008-09-18 11:50:00,27.04,27.04,26.83,26.98,151435.23683943605,14.1105,14.1105,14.0009,14.0792,151435.2368
2008-09-18 12:00:00,26.97,27.0,26.76,26.78,170605.5380870271,14.074,14.0896,13.9644,13.9748,170605.5381
2008-09-18 12:10:00,26.78,26.9,26.77,26.83,166751.19180444264,13.9748,14.0375,13.9696,14.0009,166751.1918
2008-09-18 12:20:00,26.84,26.88,26.25,26.25,388680.3935490415,14.0061,14.027,13.6983,13.6983,388680.3935
2008-09-18 12:30:00,26.25,26.47,26.22,26.35,260878.385231768,13.6983,13.8131,13.6826,13.7504,260878.3852
2008-09-18 12:40:00,26.35,26.39,26.13,26.14,272238.5637488589,13.7504,13.7713,13.6356,13.6409,272238.5637
2008-09-18 12:50:00,26.14,26.15,25.83,26.0,363728.5728775738,13.6409,13.6461,13.4791,13.5678,363728.5729
2008-09-18 13:00:00,25.99,26.44,25.98,26.29,226899.27984582607,13.5626,13.7974,13.5574,13.7191,226899.2798
2008-09-18 13:10:00,26.3,26.4,26.03,26.29,170605.5380870271,13.7244,13.7765,13.5835,13.7191,170605.5381
2008-09-18 13:20:00,26.31,26.7,26.28,26.67,254995.4356425601,13.7296,13.9331,13.7139,13.9174,254995.4356
2008-09-18 13:30:00,26.67,26.99,26.55,26.94,229029.3133177807,13.9174,14.0844,13.8548,14.0583,229029.3133
2008-09-18 13:40:00,26.94,26.99,26.76,26.8,207830.4087635663,14.0583,14.0844,13.9644,13.9853,207830.4088
2008-09-18 13:50:00,26.79,26.81,26.59,26.66,171112.68891368294,13.9801,13.9905,13.8757,13.9122,171112.6889
2008-09-18 14:00:00,26.67,26.69,26.26,26.35,176691.34800689726,13.9174,13.9279,13.7035,13.7504,176691.348
2008-09-18 14:10:00,26.34,26.44,26.1,26.15,255604.01663454712,13.7452,13.7974,13.62,13.6461,255604.0166
2008-09-18 14:20:00,26.14,26.23,26.03,26.04,228522.16249112485,13.6409,13.6878,13.5835,13.5887,228522.1625
2008-09-18 14:30:00,26.04,26.17,25.95,25.98,292321.7364844305,13.5887,13.6565,13.5417,13.5574,292321.7365
2008-09-18 14:40:00,25.97,26.35,25.88,26.33,300030.42904959933,13.5521,13.7504,13.5052,13.74,300030.429
2008-09-18 14:50:00,26.33,26.49,26.2,26.49,255299.7261385536,13.74,13.8235,13.6722,13.8235,255299.7261
2008-09-18 15:00:00,26.48,26.85,26.44,26.79,752916.1172532712,13.8183,14.0114,13.7974,13.9801,752916.1173
2008-09-18 15:10:00,26.8,27.06,26.77,26.84,765696.3180849985,13.9853,14.121,13.9696,14.0061,765696.3181
2008-09-18 15:20:00,26.93,27.25,26.83,26.86,355309.86915508675,14.0531,14.2201,14.0009,14.0166,355309.8692
2008-09-18 15:30:00,26.85,27.38,26.68,27.07,431788.2138147885,14.0114,14.2879,13.9227,14.1262,431788.2138
2008-09-18 15:40:00,27.06,27.2,26.9,26.93,345369.7129526321,14.121,14.194,14.0375,14.0531,345369.713
2008-09-18 15:50:00,26.93,27.02,26.53,26.76,513540.9270717111,14.0531,14.1001,13.8444,13.9644,513540.9271
2008-09-19 09:30:00,28.08,29.27,25.09,27.98,1516178.1113703216,14.6532,15.2742,13.0929,14.601,1516178.1114
2008-09-19 09:40:00,27.98,28.08,27.81,27.94,297088.95425499545,14.601,14.6532,14.5123,14.5802,297088.9543
2008-09-19 09:50:00,27.93,28.05,27.78,27.79,261588.3963890861,14.575,14.6376,14.4967,14.5019,261588.3964
2008-09-19 10:00:00,27.78,27.97,27.54,27.9,251141.08935997565,14.4967,14.5958,14.3714,14.5593,251141.0894
2008-09-19 10:10:00,27.89,27.9,27.49,27.73,358555.63444568415,14.5541,14.5593,14.3453,14.4706,358555.6344
2008-09-19 10:20:00,27.73,27.74,27.44,27.46,123339.0810427021,14.4706,14.4758,14.3193,14.3297,123339.081
2008-09-19 10:30:00,27.46,27.54,27.24,27.51,181661.4261081245,14.3297,14.3714,14.2149,14.3558,181661.4261
2008-09-19 10:40:00,27.51,27.6,27.42,27.54,153159.54965006592,14.3558,14.4027,14.3088,14.3714,153159.5497
2008-09-19 10:50:00,27.54,27.78,27.41,27.6,327112.2831930216,14.3714,14.4967,14.3036,14.4027,327112.2832
2008-09-19 11:00:00,27.6,27.71,27.54,27.61,211684.7550461508,14.4027,14.4601,14.3714,14.408,211684.755
2008-09-19 11:10:00,27.6,28.04,27.59,27.96,323967.9480677553,14.4027,14.6324,14.3975,14.5906,323967.9481
2008-09-19 11:20:00,27.98,28.01,27.57,27.69,147986.6112181763,14.601,14.6167,14.3871,14.4497,147986.6112
2008-09-19 11:30:00,27.7,27.86,27.67,27.7,94735.7744193123,14.4549,14.5384,14.4393,14.4549,94735.7744
2008-09-19 11:40:00,27.7,27.92,27.69,27.82,176082.76701491023,14.4549,14.5697,14.4497,14.5175,176082.767
2008-09-19 11:50:00,27.81,28.04,27.78,28.0,152956.68931940358,14.5123,14.6324,14.4967,14.6115,152956.6893
2008-09-19 12:00:00,28.0,28.03,27.97,28.02,74449.74135307841,14.6115,14.6271,14.5958,14.6219,74449.7414
2008-09-19 12:10:00,28.02,28.05,27.92,27.98,72826.8587077797,14.6219,14.6376,14.5697,14.601,72826.8587
2008-09-19 12:20:00,27.99,28.17,27.85,28.17,106805.96409372149,14.6063,14.7002,14.5332,14.7002,106805.9641
2008-09-19 12:30:00,28.19,28.3,28.11,28.28,64915.30581194847,14.7106,14.768,14.6689,14.7576,64915.3058
2008-09-19 12:40:00,28.28,28.32,28.23,28.25,48077.89836697434,14.7576,14.7785,14.7315,14.7419,48077.8984
2008-09-19 12:50:00,28.25,28.26,28.15,28.26,55380.87027081855,14.7419,14.7472,14.6898,14.7472,55380.8703
2008-09-19 13:00:00,28.26,28.27,28.03,28.06,70493.9649051628,14.7472,14.7524,14.6271,14.6428,70493.9649
2008-09-19 13:10:00,28.06,28.18,27.99,28.18,50207.9318389289,14.6428,14.7054,14.6063,14.7054,50207.9318
2008-09-19 13:20:00,28.17,28.32,28.13,28.31,92200.02028603306,14.7002,14.7785,14.6793,14.7733,92200.0203
2008-09-19 13:30:00,28.31,28.31,28.11,28.13,97068.6682219292,14.7733,14.7733,14.6689,14.6793,97068.6682
2008-09-19 13:40:00,28.14,28.17,28.0,28.16,114413.22649355918,14.6845,14.7002,14.6115,14.695,114413.2265
2008-09-19 13:50:00,28.17,28.17,28.1,28.15,57815.194238766606,14.7002,14.7002,14.6637,14.6898,57815.1942
2008-09-19 14:00:00,28.15,28.3,27.98,28.28,111066.0310376306,14.6898,14.768,14.601,14.7576,111066.031
2008-09-19 14:10:00,28.28,28.45,28.27,28.38,118166.14261081246,14.7576,14.8463,14.7524,14.8098,118166.1426
2008-09-19 14:20:00,28.37,28.49,28.32,28.47,113906.07566690334,14.8046,14.8672,14.7785,14.8567,113906.0757
2008-09-19 14:30:00,28.48,28.54,28.28,28.29,100923.01450451365,14.862,14.8933,14.7576,14.7628,100923.0145
2008-09-19 14:40:00,28.29,28.33,28.23,28.33,135206.41038644893,14.7628,14.7837,14.7315,14.7837,135206.4104
2008-09-19 14:50:00,28.33,28.33,28.23,28.23,73942.59052642256,14.7837,14.7837,14.7315,14.7315,73942.5905
2008-09-19 15:00:00,28.26,28.59,28.26,28.39,362917.1315549244,14.7472,14.9194,14.7472,14.815,362917.1316
2008-09-19 15:10:00,28.38,28.53,28.31,28.34,153159.54965006592,14.8098,14.8881,14.7733,14.7889,153159.5497
2008-09-19 15:20:00,28.33,28.55,28.28,28.53,180647.12445481287,14.7837,14.8985,14.7576,14.8881,180647.1245
2008-09-19 15:30:00,28.53,28.56,28.36,28.41,298508.97656963184,14.8881,14.9037,14.7993,14.8254,298508.9766
2008-09-19 15:40:00,28.41,28.58,28.34,28.38,301044.73070291104,14.8254,14.9141,14.7889,14.8098,301044.7307
2008-09-19 15:50:00,28.37,28.65,28.36,28.58,509483.7204584644,14.8046,14.9507,14.7993,14.9141,509483.7205
2008-09-22 09:30:00,28.35,28.51,28.16,28.29,92910.03144335124,14.7941,14.8776,14.695,14.7628,92910.0314
2008-09-22 09:40:00,28.3,28.51,28.11,28.51,58728.06572674713,14.768,14.8776,14.6689,14.8776,58728.0657
2008-09-22 09:50:00,28.5,28.69,28.27,28.46,153362.40998072826,14.8724,14.9715,14.7524,14.8515,153362.41
2008-09-22 10:00:00,28.48,28.64,28.38,28.52,45643.57439902627,14.862,14.9455,14.8098,14.8828,45643.5744
2008-09-22 10:10:00,28.53,28.59,28.48,28.54,55888.02109747439,14.8881,14.9194,14.862,14.8933,55888.0211
2008-09-22 10:20:00,28.53,28.62,28.5,28.58,88649.96449944214,14.8881,14.935,14.8724,14.9141,88649.9645
2008-09-22 10:30:00,28.6,28.64,28.53,28.54,67146.7694492342,14.9246,14.9455,14.8881,14.8933,67146.7694
2008-09-22 10:40:00,28.55,28.58,28.53,28.53,45237.85373770159,14.8985,14.9141,14.8881,14.8881,45237.8537
2008-09-22 10:50:00,28.53,28.59,28.43,28.53,68668.22192920174,14.8881,14.9194,14.8359,14.8881,68668.2219
2008-09-22 11:00:00,28.53,28.55,28.35,28.35,76478.34465970179,14.8881,14.8985,14.7941,14.7941,76478.3447
2008-09-22 11:10:00,28.34,28.37,28.2,28.2,48179.32853230551,14.7889,14.8046,14.7158,14.7158,48179.3285
2008-09-22 11:20:00,28.21,28.21,28.08,28.1,79521.24961963687,14.7211,14.7211,14.6532,14.6637,79521.2496
2008-09-22 11:30:00,28.1,28.15,28.03,28.14,99198.70169388376,14.6637,14.6898,14.6271,14.6845,99198.7017
2008-09-22 11:40:00,28.15,28.17,28.03,28.15,108733.1372350137,14.6898,14.7002,14.6271,14.6898,108733.1372
2008-09-22 11:50:00,28.15,28.16,27.97,27.97,118774.72360279948,14.6898,14.695,14.5958,14.5958,118774.7236
2008-09-22 12:00:00,27.97,28.01,27.86,27.86,52642.255806876965,14.5958,14.6167,14.5384,14.5384,52642.2558
2008-09-22 12:10:00,27.86,27.96,27.77,27.81,67958.21077188356,14.5384,14.5906,14.4915,14.5123,67958.2108
2008-09-22 12:20:00,27.81,28.01,27.81,28.0,60452.378537377015,14.5123,14.6167,14.5123,14.6115,60452.3785
2008-09-22 12:30:00,27.99,28.12,27.94,28.0,107110.25458971498,14.6063,14.6741,14.5802,14.6115,107110.2546
2008-09-22 12:40:00,28.0,28.07,27.88,27.88,48280.75869763668,14.6115,14.648,14.5489,14.5489,48280.7587
2008-09-22 12:50:00,27.89,27.99,27.87,27.9,49193.6301856172,14.5541,14.6063,14.5436,14.5593,49193.6302
2008-09-22 13:00:00,27.91,27.94,27.72,27.77,84389.89755553301,14.5645,14.5802,14.4654,14.4915,84389.8976
2008-09-22 13:10:00,27.77,27.88,27.75,27.85,98691.55086722792,14.4915,14.5489,14.481,14.5332,98691.5509
2008-09-22 13:20:00,27.85,27.88,27.82,27.85,70899.68556648747,14.5332,14.5489,14.5175,14.5332,70899.6856
2008-09-22 13:30:00,27.84,27.85,27.42,27.44,265138.45217567706,14.528,14.5332,14.3088,14.3193,265138.4522
2008-09-22 13:40:00,27.44,27.46,26.89,27.06,496804.94979206816,14.3193,14.3297,14.0322,14.121,496804.9498
2008-09-22 13:50:00,27.05,27.21,26.97,27.18,127396.28765594888,14.1157,14.1992,14.074,14.1836,127396.2877
2008-09-22 14:00:00,27.17,27.17,27.07,27.09,121006.1872400852,14.1784,14.1784,14.1262,14.1366,121006.1872
2008-09-22 14:10:00,27.09,27.11,26.92,27.05,146160.86824221525,14.1366,14.147,14.0479,14.1157,146160.8682
2008-09-22 14:20:00,27.04,27.04,26.83,26.93,132366.3657571762,14.1105,14.1105,14.0009,14.0531,132366.3658
2008-09-22 14:30:00,26.93,27.11,26.93,27.1,139973.62815701388,14.0531,14.147,14.0531,14.1418,139973.6282
2008-09-22 14:40:00,27.1,27.11,26.89,26.93,161172.53271122833,14.1418,14.147,14.0322,14.0531,161172.5327
2008-09-22 14:50:00,26.93,26.94,26.66,26.78,179429.96247083883,14.0531,14.0583,13.9122,13.9748,179429.9625
2008-09-22 15:00:00,26.78,26.92,26.77,26.77,130337.7624505528,13.9748,14.0479,13.9696,13.9696,130337.7625
2008-09-22 15:10:00,26.76,26.81,26.52,26.52,266659.9046556446,13.9644,13.9905,13.8392,13.8392,266659.9047
2008-09-22 15:20:00,26.53,26.58,26.37,26.42,221827.7715792677,13.8444,13.8705,13.7609,13.787,221827.7716
2008-09-22 15:30:00,26.42,26.6,26.41,26.57,272035.7034181966,13.787,13.8809,13.7818,13.8653,272035.7034
2008-09-22 15:40:00,26.57,26.58,26.32,26.36,338472.4617101126,13.8653,13.8705,13.7348,13.7557,338472.4617
2008-09-22 15:50:00,26.36,26.43,26.31,26.39,400344.862562126,13.7557,13.7922,13.7296,13.7713,400344.8626
2008-09-23 09:30:00,26.9,27.44,26.75,27.04,176995.63850289077,14.0375,14.3193,13.9592,14.1105,176995.6385
2008-09-23 09:40:00,27.04,27.07,26.87,27.01,189268.68850796227,14.1105,14.1262,14.0218,14.0949,189268.6885
2008-09-23 09:50:00,27.01,27.14,26.92,26.95,185515.772390709,14.0949,14.1627,14.0479,14.0636,185515.7724
2008-09-23 10:00:00,26.97,27.13,26.89,27.04,123136.22071203977,14.074,14.1575,14.0322,14.1105,123136.2207
2008-09-23 10:10:00,27.05,27.39,27.02,27.39,143929.4046049295,14.1157,14.2932,14.1001,14.2932,143929.4046
2008-09-23 10:20:00,27.39,27.43,27.29,27.43,126990.5669946242,14.2932,14.314,14.241,14.314,126990.567
2008-09-23 10:30:00,27.43,27.61,27.42,27.53,179125.67197484532,14.314,14.408,14.3088,14.3662,179125.672
2008-09-23 10:40:00,27.53,27.53,27.37,27.4,94837.20458464348,14.3662,14.3662,14.2827,14.2984,94837.2046
2008-09-23 10:50:00,27.4,27.4,27.2,27.38,105385.9417790851,14.2984,14.2984,14.194,14.2879,105385.9418
2008-09-23 11:00:00,27.4,27.42,27.25,27.42,103864.48929911756,14.2984,14.3088,14.2201,14.3088,103864.4893
2008-09-23 11:10:00,27.42,27.88,27.41,27.87,287047.36788720964,14.3088,14.5489,14.3036,14.5436,287047.3679
2008-09-23 11:20:00,27.85,27.93,27.83,27.86,284613.0439192616,14.5332,14.575,14.5228,14.5384,284613.0439
2008-09-23 11:30:00,27.86,27.9,27.81,27.84,122324.7793893904,14.5384,14.5593,14.5123,14.528,122324.7794
2008-09-23 11:40:00,27.83,27.85,27.73,27.8,110761.74054163707,14.5228,14.5332,14.4706,14.5071,110761.7405
2008-09-23 11:50:00,27.79,27.96,27.79,27.91,168576.93478040368,14.5019,14.5906,14.5019,14.5645,168576.9348
2008-09-23 12:00:00,27.9,27.97,27.86,27.93,328633.7356729892,14.5593,14.5958,14.5384,14.575,328633.7357
2008-09-23 12:10:00,27.93,28.01,27.88,27.91,153970.99097271528,14.575,14.6167,14.5489,14.5645,153970.991
2008-09-23 12:20:00,27.91,27.96,27.87,27.91,138350.74551171518,14.5645,14.5906,14.5436,14.5645,138350.7455
2008-09-23 12:30:00,27.91,28.0,27.89,27.94,96054.36656861752,14.5645,14.6115,14.5541,14.5802,96054.3666
2008-09-23 12:40:00,27.94,27.96,27.88,27.9,335226.6964195152,14.5802,14.5906,14.5489,14.5593,335226.6964
2008-09-23 12:50:00,27.91,27.96,27.82,27.92,243838.11745613144,14.5645,14.5906,14.5175,14.5697,243838.1175
2008-09-23 13:00:00,27.92,27.97,27.84,27.9,179024.24180951415,14.5697,14.5958,14.528,14.5593,179024.2418
2008-09-23 13:10:00,27.9,27.92,27.85,27.88,240085.2013388782,14.5593,14.5697,14.5332,14.5489,240085.2013
2008-09-23 13:20:00,27.88,27.93,27.83,27.83,268485.6476316056,14.5489,14.575,14.5228,14.5228,268485.6476
2008-09-23 13:30:00,27.83,27.84,27.41,27.48,281772.99928998883,14.5228,14.528,14.3036,14.3401,281772.9993
2008-09-23 13:40:00,27.48,27.59,27.48,27.51,103661.62896845522,14.3401,14.3975,14.3401,14.3558,103661.629
2008-09-23 13:50:00,27.52,27.62,27.47,27.61,105994.52277107212,14.361,14.4132,14.3349,14.408,105994.5228
2008-09-23 14:00:00,27.62,27.65,27.58,27.62,204178.92281164412,14.4132,14.4288,14.3923,14.4132,204178.9228
2008-09-23 14:10:00,27.62,27.62,27.6,27.62,125976.26534131252,14.4132,14.4132,14.4027,14.4132,125976.2653
2008-09-23 14:20:00,27.62,27.71,27.6,27.62,378233.08651993104,14.4132,14.4601,14.4027,14.4132,378233.0865
2008-09-23 14:30:00,27.62,27.67,27.54,27.61,278020.0831727356,14.4132,14.4393,14.3714,14.408,278020.0832
2008-09-23 14:40:00,27.6,27.64,27.49,27.62,233999.391419008,14.4027,14.4236,14.3453,14.4132,233999.3914
2008-09-23 14:50:00,27.62,27.62,27.52,27.53,207018.96744091687,14.4132,14.4132,14.361,14.3662,207018.9674
2008-09-23 15:00:00,27.52,27.62,27.52,27.6,147783.75088751395,14.361,14.4132,14.361,14.4027,147783.7509
2008-09-23 15:10:00,27.6,27.62,27.52,27.62,142306.5219596308,14.4027,14.4132,14.361,14.4132,142306.522
2008-09-23 15:20:00,27.62,27.62,27.52,27.53,166954.05213510498,14.4132,14.4132,14.361,14.3662,166954.0521
2008-09-23 15:30:00,27.53,27.56,27.22,27.28,167359.77279642966,14.3662,14.3819,14.2044,14.2358,167359.7728
2008-09-23 15:40:00,27.28,27.37,26.8,26.94,322345.06542245665,14.2358,14.2827,13.9853,14.0583,322345.0654
2008-09-23 15:50:00,26.95,27.12,26.86,26.88,447915.6101024445,14.0636,14.1523,14.0166,14.027,447915.6101
2008-09-24 09:30:00,27.18,27.18,27.18,27.18,1622.882645298712,14.1836,14.1836,14.1836,14.1836,1622.8826
2008-09-24 09:40:00,26.95,27.57,26.71,26.79,206410.3864489299,14.0636,14.3871,13.9383,13.9801,206410.3864
2008-09-24 09:50:00,26.81,26.9,26.7,26.8,51932.24464955878,13.9905,14.0375,13.9331,13.9853,51932.2446
2008-09-24 10:00:00,26.8,26.82,26.46,26.48,120093.31575210468,13.9853,13.9957,13.8078,13.8183,120093.3158
2008-09-24 10:10:00,26.49,26.57,26.39,26.57,136626.43270108532,13.8235,13.8653,13.7713,13.8653,136626.4327
2008-09-24 10:20:00,26.56,26.76,26.5,26.75,77898.36697433816,13.86,13.9644,13.8287,13.9592,77898.367
2008-09-24 10:30:00,26.75,26.89,26.73,26.82,181661.4261081245,13.9592,14.0322,13.9487,13.9957,181661.4261
2008-09-24 10:40:00,26.8,27.0,26.79,26.94,77695.50664367584,13.9853,14.0896,13.9801,14.0583,77695.5066
2008-09-24 10:50:00,26.95,27.08,26.95,27.01,108225.98640835784,14.0636,14.1314,14.0636,14.0949,108225.9864
2008-09-24 11:00:00,27.01,27.1,26.98,26.98,82969.87524089664,14.0949,14.1418,14.0792,14.0792,82969.8752
2008-09-24 11:10:00,26.98,27.02,26.9,26.95,79521.24961963687,14.0792,14.1001,14.0375,14.0636,79521.2496
2008-09-24 11:20:00,26.99,27.01,26.89,26.99,51627.95415356527,14.0844,14.0949,14.0322,14.0844,51627.9542
2008-09-24 11:30:00,26.99,27.08,26.95,27.0,65828.177299929,14.0844,14.1314,14.0636,14.0896,65828.1773
2008-09-24 11:40:00,27.0,27.0,26.84,26.88,91591.43929404604,14.0896,14.0896,14.0061,14.027,91591.4393
2008-09-24 11:50:00,26.89,27.05,26.86,27.03,81549.85292626027,14.0322,14.1157,14.0166,14.1053,81549.8529
2008-09-24 12:00:00,27.03,27.07,26.92,26.93,44020.69175372756,14.1053,14.1262,14.0479,14.0531,44020.6918
2008-09-24 12:10:00,26.94,27.07,26.92,27.03,77898.36697433816,14.0583,14.1262,14.0479,14.1053,77898.367
2008-09-24 12:20:00,27.03,27.06,26.92,26.96,57815.194238766606,14.1053,14.121,14.0479,14.0688,57815.1942
2008-09-24 12:30:00,26.95,27.01,26.9,26.92,70595.39507049396,14.0636,14.0949,14.0375,14.0479,70595.3951
2008-09-24 12:40:00,26.92,27.01,26.92,26.98,57409.47357744193,14.0479,14.0949,14.0479,14.0792,57409.4736
2008-09-24 12:50:00,26.98,27.05,26.97,27.03,38340.60249518207,14.0792,14.1157,14.074,14.1053,38340.6025
2008-09-24 13:00:00,27.04,27.21,27.01,27.17,93112.8917740136,14.1105,14.1992,14.0949,14.1784,93112.8918
2008-09-24 13:10:00,27.16,27.35,27.15,27.29,125367.68434932549,14.1731,14.2723,14.1679,14.241,125367.6843
2008-09-24 13:20:00,27.29,27.44,27.26,27.4,160259.6612232478,14.241,14.3193,14.2253,14.2984,160259.6612
2008-09-24 13:30:00,27.39,27.48,27.38,27.43,194238.7666091896,14.2932,14.3401,14.2879,14.314,194238.7666
2008-09-24 13:40:00,27.43,27.51,27.39,27.47,91287.14879805254,14.314,14.3558,14.2932,14.3349,91287.1488
2008-09-24 13:50:00,27.47,27.51,27.32,27.38,149508.0636981438,14.3349,14.3558,14.2566,14.2879,149508.0637
2008-09-24 14:00:00,27.38,27.45,27.35,27.44,118673.29343746832,14.2879,14.3245,14.2723,14.3193,118673.2934
2008-09-24 14:10:00,27.45,27.45,27.32,27.44,170504.10792169592,14.3245,14.3245,14.2566,14.3193,170504.1079
2008-09-24 14:20:00,27.45,27.48,27.37,27.4,129120.60046657876,14.3245,14.3401,14.2827,14.2984,129120.6005
2008-09-24 14:30:00,27.4,27.62,27.4,27.58,181559.99594279332,14.2984,14.4132,14.2984,14.3923,181559.9959
2008-09-24 14:40:00,27.59,27.72,27.58,27.58,135713.56121310478,14.3975,14.4654,14.3923,14.3923,135713.5612
2008-09-24 14:50:00,27.6,27.61,27.44,27.45,95242.92524596814,14.4027,14.408,14.3193,14.3245,95242.9252
2008-09-24 15:00:00,27.44,27.49,27.36,27.48,282888.7311086317,14.3193,14.3453,14.2775,14.3401,282888.7311
2008-09-24 15:10:00,27.48,27.49,27.32,27.36,207018.96744091687,14.3401,14.3453,14.2566,14.2775,207018.9674
2008-09-24 15:20:00,27.37,27.5,27.36,27.5,193528.75545187137,14.2827,14.3506,14.2775,14.3506,193528.7555
2008-09-24 15:30:00,27.49,27.58,27.4,27.41,109341.7182270007,14.3453,14.3923,14.2984,14.3036,109341.7182
2008-09-24 15:40:00,27.41,27.44,27.37,27.42,278527.23399939144,14.3036,14.3193,14.2827,14.3088,278527.234
2008-09-24 15:50:00,27.41,27.43,27.3,27.38,384014.6059438077,14.3036,14.314,14.2462,14.2879,384014.6059
2008-09-25 09:30:00,27.46,27.59,27.31,27.54,73638.30003042905,14.3297,14.3975,14.2514,14.3714,73638.3
2008-09-25 09:40:00,27.55,27.73,27.53,27.62,129019.1703012476,14.3767,14.4706,14.3662,14.4132,129019.1703
2008-09-25 09:50:00,27.62,27.86,27.6,27.84,172228.4207323258,14.4132,14.5384,14.4027,14.528,172228.4207
2008-09-25 10:00:00,27.84,27.91,27.61,27.83,223754.9447205599,14.528,14.5645,14.408,14.5228,223754.9447
2008-09-25 10:10:00,27.83,28.23,27.83,28.17,254792.57531189776,14.5228,14.7315,14.5228,14.7002,254792.5753
2008-09-25 10:20:00,28.16,28.21,27.95,27.98,266254.18399432,14.695,14.7211,14.5854,14.601,266254.184
2008-09-25 10:30:00,28.0,28.0,27.76,27.8,222639.21290191705,14.6115,14.6115,14.4862,14.5071,222639.2129
2008-09-25 10:40:00,27.8,27.9,27.75,27.85,214220.50917943,14.5071,14.5593,14.481,14.5332,214220.5092
2008-09-25 10:50:00,27.85,27.9,27.75,27.78,103255.90830713054,14.5332,14.5593,14.481,14.4967,103255.9083
2008-09-25 11:00:00,27.81,27.9,27.71,27.73,80738.41160361092,14.5123,14.5593,14.4601,14.4706,80738.4116
2008-09-25 11:10:00,27.73,27.89,27.73,27.89,107515.97525103966,14.4706,14.5541,14.4706,14.5541,107515.9753
2008-09-25 11:20:00,27.89,27.92,27.8,27.89,126280.55583730602,14.5541,14.5697,14.5071,14.5541,126280.5558
2008-09-25 11:30:00,27.89,27.94,27.82,27.82,81549.85292626027,14.5541,14.5802,14.5175,14.5175,81549.8529
2008-09-25 11:40:00,27.83,27.96,27.83,27.9,128917.74013591642,14.5228,14.5906,14.5228,14.5593,128917.7401
2008-09-25 11:50:00,27.9,27.91,27.78,27.83,64509.5851506238,14.5593,14.5645,14.4967,14.5228,64509.5852
2008-09-25 12:00:00,27.83,27.84,27.76,27.76,64205.294654630285,14.5228,14.528,14.4862,14.4862,64205.2947
2008-09-25 12:10:00,27.77,27.9,27.76,27.87,73841.16036109139,14.4915,14.5593,14.4862,14.5436,73841.1604
2008-09-25 12:20:00,27.87,27.87,27.76,27.82,69276.80292118876,14.5436,14.5436,14.4862,14.5175,69276.8029
2008-09-25 12:30:00,27.83,27.89,27.79,27.79,69479.6632518511,14.5228,14.5541,14.5019,14.5019,69479.6633
2008-09-25 12:40:00,27.79,27.89,27.77,27.88,48585.04919363018,14.5019,14.5541,14.4915,14.5489,48585.0492
2008-09-25 12:50:00,27.89,27.92,27.8,27.87,107211.68475504615,14.5541,14.5697,14.5071,14.5436,107211.6848
2008-09-25 13:00:00,27.87,27.92,27.83,27.86,104473.07029110458,14.5436,14.5697,14.5228,14.5384,104473.0703
2008-09-25 13:10:00,27.86,27.89,27.77,27.89,74652.60168374075,14.5384,14.5541,14.4915,14.5541,74652.6017
2008-09-25 13:20:00,27.88,27.96,27.85,27.95,59032.35622274064,14.5489,14.5906,14.5332,14.5854,59032.3562
2008-09-25 13:30:00,27.96,28.01,27.94,27.98,89258.54549142915,14.5906,14.6167,14.5802,14.601,89258.5455
2008-09-25 13:40:00,27.99,28.03,27.94,27.98,91490.00912871488,14.6063,14.6271,14.5802,14.601,91490.0091
2008-09-25 13:50:00,27.97,27.99,27.85,27.99,73131.1492037732,14.5958,14.6063,14.5332,14.6063,73131.1492
2008-09-25 14:00:00,27.99,28.01,27.87,27.92,63901.00415863678,14.6063,14.6167,14.5436,14.5697,63901.0042
2008-09-25 14:10:00,27.92,27.93,27.8,27.82,107921.69591236432,14.5697,14.575,14.5071,14.5175,107921.6959
2008-09-25 14:20:00,27.82,27.95,27.76,27.94,95648.64590729284,14.5175,14.5854,14.4862,14.5802,95648.6459
2008-09-25 14:30:00,27.93,27.97,27.85,27.87,107414.5450857085,14.575,14.5958,14.5332,14.5436,107414.5451
2008-09-25 14:40:00,27.86,27.9,27.8,27.8,93620.04260066945,14.5384,14.5593,14.5071,14.5071,93620.0426
2008-09-25 14:50:00,27.8,27.93,27.8,27.91,107515.97525103966,14.5071,14.575,14.5071,14.5645,107515.9753
2008-09-25 15:00:00,27.91,27.92,27.86,27.91,116847.55046150726,14.5645,14.5697,14.5384,14.5645,116847.5505
2008-09-25 15:10:00,27.91,27.96,27.81,27.9,113601.78517090985,14.5645,14.5906,14.5123,14.5593,113601.7852
2008-09-25 15:20:00,27.9,28.02,27.89,27.91,174054.16370828683,14.5593,14.6219,14.5541,14.5645,174054.1637
2008-09-25 15:30:00,27.91,27.93,27.83,27.89,198397.40338776752,14.5645,14.575,14.5228,14.5541,198397.4034
2008-09-25 15:40:00,27.89,27.9,27.7,27.75,183182.8785880921,14.5541,14.5593,14.4549,14.481,183182.8786
2008-09-25 15:50:00,27.74,27.83,27.71,27.78,322547.925753119,14.4758,14.5228,14.4601,14.4967,322547.9258
2008-09-26 09:30:00,27.46,27.93,27.46,27.82,265442.74267167057,14.3297,14.575,14.3297,14.5175,265442.7427
2008-09-26 09:40:00,27.81,27.9,27.66,27.74,249011.0558880211,14.5123,14.5593,14.4341,14.4758,249011.0559
2008-09-26 09:50:00,27.74,28.14,27.71,28.06,172329.85089765696,14.4758,14.6845,14.4601,14.6428,172329.8509
2008-09-26 10:00:00,28.06,28.09,27.99,28.07,237346.58687493665,14.6428,14.6584,14.6063,14.648,237346.5869
2008-09-26 10:10:00,28.07,28.27,28.06,28.17,162186.83436454,14.648,14.7524,14.6428,14.7002,162186.8344
2008-09-26 10:20:00,28.17,28.21,28.1,28.19,196673.09057713763,14.7002,14.7211,14.6637,14.7106,196673.0906
2008-09-26 10:30:00,28.19,28.53,28.17,28.52,133177.80707982555,14.7106,14.8881,14.7002,14.8828,133177.8071
2008-09-26 10:40:00,28.52,28.63,28.39,28.43,206106.0959529364,14.8828,14.9402,14.815,14.8359,206106.096
2008-09-26 10:50:00,28.43,28.52,28.4,28.44,241910.94431483923,14.8359,14.8828,14.8202,14.8411,241910.9443
2008-09-26 11:00:00,28.43,28.62,28.42,28.62,210163.3025661832,14.8359,14.935,14.8307,14.935,210163.3026
2008-09-26 11:10:00,28.62,28.64,28.26,28.31,171315.54924434528,14.935,14.9455,14.7472,14.7733,171315.5492
2008-09-26 11:20:00,28.31,28.33,28.23,28.25,131352.06410386448,14.7733,14.7837,14.7315,14.7419,131352.0641
2008-09-26 11:30:00,28.25,28.3,28.13,28.13,160259.6612232478,14.7419,14.768,14.6793,14.6793,160259.6612
2008-09-26 11:40:00,28.12,28.14,27.97,27.97,133989.24840247488,14.6741,14.6845,14.5958,14.5958,133989.2484
2008-09-26 11:50:00,27.97,27.98,27.89,27.94,130946.34344253982,14.5958,14.601,14.5541,14.5802,130946.3434
2008-09-26 12:00:00,27.91,27.92,27.84,27.91,98590.12070189674,14.5645,14.5697,14.528,14.5645,98590.1207
2008-09-26 12:10:00,27.91,27.91,27.83,27.9,149812.35419413733,14.5645,14.5645,14.5228,14.5593,149812.3542
2008-09-26 12:20:00,27.91,28.48,27.84,27.92,459174.3584542043,14.5645,14.862,14.528,14.5697,459174.3585
2008-09-26 12:30:00,27.91,27.99,27.86,27.88,157723.90708996856,14.5645,14.6063,14.5384,14.5489,157723.9071
2008-09-26 12:40:00,27.88,27.88,27.79,27.79,128207.72897859824,14.5489,14.5489,14.5019,14.5019,128207.729
2008-09-26 12:50:00,27.79,27.89,27.79,27.86,198194.5430571052,14.5019,14.5541,14.5019,14.5384,198194.5431
2008-09-26 13:00:00,27.87,27.92,27.78,27.78,160361.09138857896,14.5436,14.5697,14.4967,14.4967,160361.0914
2008-09-26 13:10:00,27.78,27.87,27.77,27.78,157013.89593265037,14.4967,14.5436,14.4915,14.4967,157013.8959
2008-09-26 13:20:00,27.78,27.82,27.72,27.73,113094.63434425398,14.4967,14.5175,14.4654,14.4706,113094.6343
2008-09-26 13:30:00,27.72,27.74,27.64,27.65,99097.2715285526,14.4654,14.4758,14.4236,14.4288,99097.2715
2008-09-26 13:40:00,27.65,27.84,27.64,27.75,192920.1744598844,14.4288,14.528,14.4236,14.481,192920.1745
2008-09-26 13:50:00,27.76,27.77,27.65,27.66,106197.38310173443,14.4862,14.4915,14.4288,14.4341,106197.3831
2008-09-26 14:00:00,27.66,27.77,27.66,27.71,127802.00831727356,14.4341,14.4915,14.4341,14.4601,127802.0083
2008-09-26 14:10:00,27.72,27.77,27.72,27.74,224059.2352165534,14.4654,14.4915,14.4654,14.4758,224059.2352
2008-09-26 14:20:00,27.74,27.75,27.66,27.67,130540.62278121512,14.4758,14.481,14.4341,14.4393,130540.6228
2008-09-26 14:30:00,27.67,27.68,27.64,27.65,126787.70666396186,14.4393,14.4445,14.4236,14.4288,126787.7067
2008-09-26 14:40:00,27.65,27.69,27.62,27.65,171822.7000710011,14.4288,14.4497,14.4132,14.4288,171822.7001
2008-09-26 14:50:00,27.66,27.68,27.54,27.54,140176.48848767622,14.4341,14.4445,14.3714,14.3714,140176.4885
2008-09-26 15:00:00,27.54,27.59,27.43,27.5,210670.45339283903,14.3714,14.3975,14.314,14.3506,210670.4534
2008-09-26 15:10:00,27.51,27.65,27.51,27.65,109138.85789633838,14.3558,14.4288,14.3558,14.4288,109138.8579
2008-09-26 15:20:00,27.64,27.92,27.64,27.85,319099.3001318592,14.4236,14.5697,14.4236,14.5332,319099.3001
2008-09-26 15:30:00,27.85,27.87,27.78,27.87,198498.8335530987,14.5332,14.5436,14.4967,14.5436,198498.8336
2008-09-26 15:40:00,27.86,27.88,27.81,27.87,308550.5629374176,14.5384,14.5489,14.5123,14.5436,308550.5629
2008-09-26 15:50:00,27.88,27.93,27.85,27.86,689826.5544172837,14.5489,14.575,14.5332,14.5384,689826.5544
2008-09-29 09:30:00,27.42,28.1,27.1,27.59,228522.16249112485,14.3088,14.6637,14.1418,14.3975,228522.1625
2008-09-29 09:40:00,27.57,27.6,27.14,27.23,238056.5980322548,14.3871,14.4027,14.1627,14.2097,238056.598
2008-09-29 09:50:00,27.23,27.37,26.97,27.36,408864.9964499442,14.2097,14.2827,14.074,14.2775,408864.9964
2008-09-29 10:00:00,27.34,27.38,27.21,27.22,302566.1831828786,14.2671,14.2879,14.1992,14.2044,302566.1832
2008-09-29 10:10:00,27.22,27.22,26.81,27.01,462014.40308347705,14.2044,14.2044,13.9905,14.0949,462014.4031
2008-09-29 10:20:00,27.01,27.24,27.01,27.19,282685.87077796937,14.0949,14.2149,14.0949,14.1888,282685.8708
2008-09-29 10:30:00,27.19,27.28,27.15,27.18,124657.6731920073,14.1888,14.2358,14.1679,14.1836,124657.6732
2008-09-29 10:40:00,27.18,27.27,27.1,27.26,198600.26371842987,14.1836,14.2305,14.1418,14.2253,198600.2637
2008-09-29 10:50:00,27.26,27.37,27.25,27.35,247185.31291206004,14.2253,14.2827,14.2201,14.2723,247185.3129
2008-09-29 11:00:00,27.36,27.39,27.2,27.36,146465.15873820873,14.2775,14.2932,14.194,14.2775,146465.1587
2008-09-29 11:10:00,27.36,27.36,27.11,27.14,163911.1471751699,14.2775,14.2775,14.147,14.1627,163911.1472
2008-09-29 11:20:00,27.15,27.2,27.1,27.17,93417.1822700071,14.1679,14.194,14.1418,14.1784,93417.1823
2008-09-29 11:30:00,27.15,27.16,27.08,27.11,116644.69013084492,14.1679,14.1731,14.1314,14.147,116644.6901
2008-09-29 11:40:00,27.11,27.11,26.97,27.09,235622.27406430672,14.147,14.147,14.074,14.1366,235622.2741
2008-09-29 11:50:00,27.07,27.1,26.95,26.97,83578.45623288366,14.1262,14.1418,14.0636,14.074,83578.4562
2008-09-29 12:00:00,26.96,27.0,26.93,26.95,58322.34506542246,14.0688,14.0896,14.0531,14.0636,58322.3451
2008-09-29 12:10:00,26.95,26.98,26.56,26.56,205598.94512628057,14.0636,14.0792,13.86,13.86,205598.9451
2008-09-29 12:20:00,26.56,26.64,26.49,26.62,144335.12526625418,13.86,13.9018,13.8235,13.8913,144335.1253
2008-09-29 12:30:00,26.62,26.77,26.52,26.66,141900.80129830612,13.8913,13.9696,13.8392,13.9122,141900.8013
2008-09-29 12:40:00,26.66,26.91,26.66,26.82,77695.50664367584,13.9122,14.0427,13.9122,13.9957,77695.5066
2008-09-29 12:50:00,26.82,26.9,26.75,26.79,110254.58971498124,13.9957,14.0375,13.9592,13.9801,110254.5897
2008-09-29 13:00:00,26.79,26.84,26.63,26.65,162896.8455218582,13.9801,14.0061,13.8966,13.907,162896.8455
2008-09-29 13:10:00,26.64,26.66,26.55,26.55,96460.0872299422,13.9018,13.9122,13.8548,13.8548,96460.0872
2008-09-29 13:20:00,26.55,26.82,26.52,26.73,93112.8917740136,13.8548,13.9957,13.8392,13.9487,93112.8918
2008-09-29 13:30:00,26.73,26.75,26.48,26.57,138655.0360077087,13.9487,13.9592,13.8183,13.8653,138655.036
2008-09-29 13:40:00,26.57,26.6,26.05,26.23,495790.64813875646,13.8653,13.8809,13.5939,13.6878,495790.6481
2008-09-29 13:50:00,26.23,27.04,26.15,26.62,354802.7183284309,13.6878,14.1105,13.6461,13.8913,354802.7183
2008-09-29 14:00:00,26.63,26.92,26.24,26.6,300537.5798762552,13.8966,14.0479,13.693,13.8809,300537.5799
2008-09-29 14:10:00,26.62,26.82,26.36,26.73,127802.00831727356,13.8913,13.9957,13.7557,13.9487,127802.0083
2008-09-29 14:20:00,26.73,26.95,26.54,26.6,168475.5046150725,13.9487,14.0636,13.8496,13.8809,168475.5046
2008-09-29 14:30:00,26.63,26.68,26.51,26.53,94025.76326199411,13.8966,13.9227,13.8339,13.8444,94025.7633
2008-09-29 14:40:00,26.53,26.6,26.37,26.37,77695.50664367584,13.8444,13.8809,13.7609,13.7609,77695.5066
2008-09-29 14:50:00,26.39,26.52,26.26,26.3,93721.4727660006,13.7713,13.8392,13.7035,13.7244,93721.4728
2008-09-29 15:00:00,26.3,26.42,26.24,26.28,135814.99137843595,13.7244,13.787,13.693,13.7139,135814.9914
2008-09-29 15:10:00,26.28,26.29,26.05,26.08,143016.533116949,13.7139,13.7191,13.5939,13.6096,143016.5331
2008-09-29 15:20:00,26.09,26.09,25.52,25.6,243128.10629881328,13.6148,13.6148,13.3173,13.3591,243128.1063
2008-09-29 15:30:00,25.6,25.99,25.53,25.83,208540.41992088448,13.3591,13.5626,13.3225,13.4791,208540.4199
2008-09-29 15:40:00,25.83,26.18,25.7,25.79,273252.86540217063,13.4791,13.6617,13.4113,13.4582,273252.8654
2008-09-29 15:50:00,25.79,26.03,25.75,25.85,288264.5298711837,13.4582,13.5835,13.4373,13.4895,288264.5299
2008-09-30 09:30:00,26.48,26.48,25.95,26.0,130540.62278121512,13.8183,13.8183,13.5417,13.5678,130540.6228
2008-09-30 09:40:00,25.99,26.22,25.69,25.69,137539.30418906582,13.5626,13.6826,13.406,13.406,137539.3042
2008-09-30 09:50:00,25.69,25.74,25.44,25.52,146363.72857287756,13.406,13.4321,13.2756,13.3173,146363.7286
2008-09-30 10:00:00,25.52,25.77,25.49,25.53,142306.5219596308,13.3173,13.4478,13.3017,13.3225,142306.522
2008-09-30 10:10:00,25.52,26.0,25.52,26.0,224262.0955472157,13.3173,13.5678,13.3173,13.5678,224262.0955
2008-09-30 10:20:00,25.99,25.99,25.78,25.78,118876.15376813064,13.5626,13.5626,13.453,13.453,118876.1538
2008-09-30 10:30:00,25.79,25.9,25.73,25.73,115630.3884775332,13.4582,13.5156,13.4269,13.4269,115630.3885
2008-09-30 10:40:00,25.73,25.81,25.61,25.63,86317.07069682523,13.4269,13.4687,13.3643,13.3747,86317.0707
2008-09-30 10:50:00,25.65,25.65,25.47,25.49,108834.56740034488,13.3852,13.3852,13.2912,13.3017,108834.5674
2008-09-30 11:00:00,25.49,25.59,25.48,25.59,118774.72360279948,13.3017,13.3538,13.2964,13.3538,118774.7236
2008-09-30 11:10:00,25.59,25.62,25.47,25.49,79419.8194543057,13.3538,13.3695,13.2912,13.3017,79419.8195
2008-09-30 11:20:00,25.5,25.66,25.45,25.6,74145.4508570849,13.3069,13.3904,13.2808,13.3591,74145.4509
2008-09-30 11:30:00,25.61,25.61,25.47,25.52,68566.79176387057,13.3643,13.3643,13.2912,13.3173,68566.7918
2008-09-30 11:40:00,25.52,25.66,25.45,25.66,90881.42813672786,13.3173,13.3904,13.2808,13.3904,90881.4281
2008-09-30 11:50:00,25.66,25.68,25.53,25.55,65929.60746526017,13.3904,13.4008,13.3225,13.333,65929.6075
2008-09-30 12:00:00,25.55,25.56,25.43,25.49,52135.10498022112,13.333,13.3382,13.2704,13.3017,52135.105
2008-09-30 12:10:00,25.48,25.5,25.34,25.36,75768.33350238361,13.2964,13.3069,13.2234,13.2338,75768.3335
2008-09-30 12:20:00,25.35,25.44,25.35,25.37,99198.70169388376,13.2286,13.2756,13.2286,13.239,99198.7017
2008-09-30 12:30:00,25.38,25.49,25.36,25.47,83679.88639821483,13.2443,13.3017,13.2338,13.2912,83679.8864
2008-09-30 12:40:00,25.47,25.55,25.46,25.52,58018.05456942895,13.2912,13.333,13.286,13.3173,58018.0546
2008-09-30 12:50:00,25.52,25.54,25.51,25.52,48686.47935896136,13.3173,13.3278,13.3121,13.3173,48686.4794
2008-09-30 13:00:00,25.52,25.52,25.29,25.3,55380.87027081855,13.3173,13.3173,13.1973,13.2025,55380.8703
2008-09-30 13:10:00,25.31,25.39,25.28,25.39,69885.38391317578,13.2077,13.2495,13.1921,13.2495,69885.3839
2008-09-30 13:20:00,25.38,25.45,25.32,25.44,79825.54011563039,13.2443,13.2808,13.213,13.2756,79825.5401
2008-09-30 13:30:00,25.45,25.6,25.44,25.54,91692.86945937722,13.2808,13.3591,13.2756,13.3278,91692.8695
2008-09-30 13:40:00,25.54,25.55,25.43,25.45,88447.1041687798,13.3278,13.333,13.2704,13.2808,88447.1042
2008-09-30 13:50:00,25.45,25.57,25.43,25.52,109240.28806166956,13.2808,13.3434,13.2704,13.3173,109240.2881
2008-09-30 14:00:00,25.52,25.64,25.51,25.6,90272.84714474084,13.3173,13.3799,13.3121,13.3591,90272.8471
2008-09-30 14:10:00,25.59,25.6,25.54,25.56,58423.77523075363,13.3538,13.3591,13.3278,13.3382,58423.7752
2008-09-30 14:20:00,25.56,25.59,25.54,25.59,78912.66862764987,13.3382,13.3538,13.3278,13.3538,78912.6686
2008-09-30 14:30:00,25.59,25.69,25.57,25.68,120904.75707475404,13.3538,13.406,13.3434,13.4008,120904.7571
2008-09-30 14:40:00,25.67,25.8,25.66,25.8,106400.2434323968,13.3956,13.4634,13.3904,13.4634,106400.2434
2008-09-30 14:50:00,25.81,25.83,25.72,25.77,85809.91987016938,13.4687,13.4791,13.4217,13.4478,85809.9199
2008-09-30 15:00:00,25.77,25.88,25.76,25.81,86215.64053149406,13.4478,13.5052,13.4426,13.4687,86215.6405
2008-09-30 15:10:00,25.81,25.81,25.67,25.73,94431.4839233188,13.4687,13.4687,13.3956,13.4269,94431.4839
2008-09-30 15:20:00,25.73,25.85,25.72,25.77,101633.02566183182,13.4269,13.4895,13.4217,13.4478,101633.0257
2008-09-30 15:30:00,25.78,25.78,25.63,25.68,136525.00253575417,13.453,13.453,13.3747,13.4008,136525.0025
2008-09-30 15:40:00,25.68,25.72,25.59,25.69,323765.08773709304,13.4008,13.4217,13.3538,13.406,323765.0877
2008-09-30 15:50:00,25.69,25.75,25.63,25.75,433208.2361294249,13.406,13.4373,13.3747,13.4373,433208.2361
2008-10-01 09:30:00,25.59,25.59,25.19,25.24,135409.27071711127,13.3538,13.3538,13.1451,13.1712,135409.2707
2008-10-01 09:40:00,25.24,25.58,25.2,25.48,112993.2041789228,13.1712,13.3486,13.1503,13.2964,112993.2042
2008-10-01 09:50:00,25.47,25.52,25.32,25.46,93620.04260066945,13.2912,13.3173,13.213,13.286,93620.0426
2008-10-01 10:00:00,25.46,25.47,25.1,25.15,179632.82280150117,13.286,13.2912,13.0981,13.1242,179632.8228
2008-10-01 10:10:00,25.15,25.35,25.09,25.31,103965.91946444871,13.1242,13.2286,13.0929,13.2077,103965.9195
2008-10-01 10:20:00,25.32,25.35,25.24,25.26,97880.10954457856,13.213,13.2286,13.1712,13.1816,97880.1095
2008-10-01 10:30:00,25.27,25.28,25.17,25.23,138147.88518105284,13.1869,13.1921,13.1347,13.166,138147.8852
2008-10-01 10:40:00,25.23,25.36,25.23,25.35,55380.87027081855,13.166,13.2338,13.166,13.2286,55380.8703
2008-10-01 10:50:00,25.36,25.36,25.26,25.31,72319.70788112385,13.2338,13.2338,13.1816,13.2077,72319.7079
2008-10-01 11:00:00,25.32,25.41,25.22,25.38,105487.37194441629,13.213,13.2599,13.1608,13.2443,105487.3719
2008-10-01 11:10:00,25.38,25.5,25.38,25.48,61365.25002535754,13.2443,13.3069,13.2443,13.2964,61365.25
2008-10-01 11:20:00,25.48,25.61,25.46,25.57,83274.16573689015,13.2964,13.3643,13.286,13.3434,83274.1657
2008-10-01 11:30:00,25.59,25.6,25.49,25.59,64306.724819961455,13.3538,13.3591,13.3017,13.3538,64306.7248
2008-10-01 11:40:00,25.59,25.59,25.46,25.54,65625.31696926666,13.3538,13.3538,13.286,13.3278,65625.317
2008-10-01 11:50:00,25.52,25.59,25.46,25.46,72725.42854244853,13.3173,13.3538,13.286,13.286,72725.4285
2008-10-01 12:00:00,25.46,25.56,25.45,25.55,44324.98224972107,13.286,13.3382,13.2808,13.333,44324.9822
2008-10-01 12:10:00,25.55,25.81,25.54,25.73,100517.29384318896,13.333,13.4687,13.3278,13.4269,100517.2938
2008-10-01 12:20:00,25.72,26.06,25.69,26.05,244040.97778679372,13.4217,13.5991,13.406,13.5939,244040.9778
2008-10-01 12:30:00,26.06,26.17,26.02,26.06,157013.89593265037,13.5991,13.6565,13.5782,13.5991,157013.8959
2008-10-01 12:40:00,26.07,26.09,25.96,26.07,108631.70706968252,13.6043,13.6148,13.5469,13.6043,108631.7071
2008-10-01 12:50:00,26.08,26.26,25.97,26.07,136017.8517090983,13.6096,13.7035,13.5521,13.6043,136017.8517
2008-10-01 13:00:00,26.07,26.1,25.77,25.81,86824.22152348109,13.6043,13.62,13.4478,13.4687,86824.2215
2008-10-01 13:10:00,25.81,25.87,25.63,25.65,112283.19302160465,13.4687,13.5,13.3747,13.3852,112283.193
2008-10-01 13:20:00,25.65,25.74,25.57,25.64,107211.68475504615,13.3852,13.4321,13.3434,13.3799,107211.6848
2008-10-01 13:30:00,25.65,25.67,25.52,25.61,125469.11451465666,13.3852,13.3956,13.3173,13.3643,125469.1145
2008-10-01 13:40:00,25.62,25.83,25.44,25.57,200831.7273557156,13.3695,13.4791,13.2756,13.3434,200831.7274
2008-10-01 13:50:00,25.57,25.81,25.56,25.71,177401.35916421545,13.3434,13.4687,13.3382,13.4165,177401.3592
2008-10-01 14:00:00,25.71,25.87,25.62,25.87,120701.89674409167,13.4165,13.5,13.3695,13.5,120701.8967
2008-10-01 14:10:00,25.87,25.99,25.8,25.98,102647.32731514351,13.5,13.5626,13.4634,13.5574,102647.3273
2008-10-01 14:20:00,25.97,26.01,25.9,26.01,102951.61781113704,13.5521,13.573,13.5156,13.573,102951.6178
2008-10-01 14:30:00,25.99,26.03,25.86,26.03,155391.01328735167,13.5626,13.5835,13.4947,13.5835,155391.0133
2008-10-01 14:40:00,26.03,26.06,25.91,25.98,103560.19880312405,13.5835,13.5991,13.5208,13.5574,103560.1988
2008-10-01 14:50:00,25.98,26.04,25.77,25.86,115731.81864286438,13.5574,13.5887,13.4478,13.4947,115731.8186
2008-10-01 15:00:00,25.85,25.87,25.76,25.77,114818.94715488386,13.4895,13.5,13.4426,13.4478,114818.9472
2008-10-01 15:10:00,25.76,25.77,25.56,25.63,169286.94593772187,13.4426,13.4478,13.3382,13.3747,169286.9459
2008-10-01 15:20:00,25.63,25.69,25.6,25.63,133887.8182371437,13.3747,13.406,13.3591,13.3747,133887.8182
2008-10-01 15:30:00,25.64,25.76,25.63,25.66,127091.99715995535,13.3799,13.4426,13.3747,13.3904,127091.9972
2008-10-01 15:40:00,25.67,25.71,25.62,25.63,180849.9847854752,13.3956,13.4165,13.3695,13.3747,180849.9848
2008-10-01 15:50:00,25.64,25.69,25.62,25.66,316360.68566791766,13.3799,13.406,13.3695,13.3904,316360.6857
2008-10-02 09:30:00,25.46,25.94,25.17,25.51,197078.8112384623,13.286,13.5365,13.1347,13.3121,197078.8112
2008-10-02 09:40:00,25.6,25.75,25.36,25.54,196368.8000811441,13.3591,13.4373,13.2338,13.3278,196368.8001
2008-10-02 09:50:00,25.53,25.62,25.41,25.42,120904.75707475404,13.3225,13.3695,13.2599,13.2651,120904.7571
2008-10-02 10:00:00,25.41,25.41,24.9,24.96,247996.7542347094,13.2599,13.2599,12.9938,13.0251,247996.7542
2008-10-02 10:10:00,24.98,25.3,24.98,25.28,77188.35581701998,13.0355,13.2025,13.0355,13.1921,77188.3558
2008-10-02 10:20:00,25.29,25.31,25.15,25.31,74956.89217973425,13.1973,13.2077,13.1242,13.2077,74956.8922
2008-10-02 10:30:00,25.29,25.49,25.27,25.48,122831.93021604624,13.1973,13.3017,13.1869,13.2964,122831.9302
2008-10-02 10:40:00,25.46,25.46,25.25,25.27,84187.03722487067,13.286,13.286,13.1764,13.1869,84187.0372
2008-10-02 10:50:00,25.28,25.36,25.27,25.36,72522.56821178619,13.1921,13.2338,13.1869,13.2338,72522.5682
2008-10-02 11:00:00,25.36,25.41,25.15,25.2,123136.22071203977,13.2338,13.2599,13.1242,13.1503,123136.2207
2008-10-02 11:10:00,25.19,25.27,25.17,25.27,109544.57855766304,13.1451,13.1869,13.1347,13.1869,109544.5786
2008-10-02 11:20:00,25.24,25.39,25.24,25.35,61669.54052135105,13.1712,13.2495,13.1712,13.2286,61669.5405
2008-10-02 11:30:00,25.34,25.34,25.2,25.23,57003.75291611726,13.2234,13.2234,13.1503,13.166,57003.7529
2008-10-02 11:40:00,25.23,25.32,25.21,25.31,49903.64134293539,13.166,13.213,13.1556,13.2077,49903.6413
2008-10-02 11:50:00,25.31,25.32,25.23,25.29,55279.440105487374,13.2077,13.213,13.166,13.1973,55279.4401
2008-10-02 12:00:00,25.28,25.54,25.28,25.53,116746.12029617609,13.1921,13.3278,13.1921,13.3225,116746.1203
2008-10-02 12:10:00,25.53,25.6,25.52,25.55,67755.35044122122,13.3225,13.3591,13.3173,13.333,67755.3504
2008-10-02 12:20:00,25.55,25.6,25.52,25.53,86215.64053149406,13.333,13.3591,13.3173,13.3225,86215.6405
2008-10-02 12:30:00,25.53,25.58,25.49,25.49,48077.89836697434,13.3225,13.3486,13.3017,13.3017,48077.8984
2008-10-02 12:40:00,25.48,25.5,25.43,25.47,83984.17689420834,13.2964,13.3069,13.2704,13.2912,83984.1769
2008-10-02 12:50:00,25.47,25.57,25.45,25.54,95040.06491530582,13.2912,13.3434,13.2808,13.3278,95040.0649
2008-10-02 13:00:00,25.54,25.54,25.44,25.44,66842.47895324069,13.3278,13.3278,13.2756,13.2756,66842.479
2008-10-02 13:10:00,25.44,25.47,25.34,25.37,73841.16036109139,13.2756,13.2912,13.2234,13.239,73841.1604
2008-10-02 13:20:00,25.37,25.44,25.36,25.42,62886.70250532508,13.239,13.2756,13.2338,13.2651,62886.7025
2008-10-02 13:30:00,25.43,25.52,25.38,25.38,85809.91987016938,13.2704,13.3173,13.2443,13.2443,85809.9199
2008-10-02 13:40:00,25.38,25.63,25.28,25.5,115021.8074855462,13.2443,13.3747,13.1921,13.3069,115021.8075
2008-10-02 13:50:00,25.5,25.54,25.23,25.42,126584.84633329952,13.3069,13.3278,13.166,13.2651,126584.8463
2008-10-02 14:00:00,25.41,25.48,25.31,25.33,120194.74591743584,13.2599,13.2964,13.2077,13.2182,120194.7459
2008-10-02 14:10:00,25.33,25.47,25.27,25.27,87635.66284613044,13.2182,13.2912,13.1869,13.1869,87635.6628
2008-10-02 14:20:00,25.27,25.27,25.19,25.22,87534.23268079926,13.1869,13.1869,13.1451,13.1608,87534.2327
2008-10-02 14:30:00,25.22,25.25,25.09,25.18,160868.24221523482,13.1608,13.1764,13.0929,13.1399,160868.2422
2008-10-02 14:40:00,25.19,25.31,25.15,25.29,103154.47814179937,13.1451,13.2077,13.1242,13.1973,103154.4781
2008-10-02 14:50:00,25.29,25.45,25.22,25.42,118977.5839334618,13.1973,13.2808,13.1608,13.2651,118977.5839
2008-10-02 15:00:00,25.42,25.51,25.3,25.3,164519.72816715692,13.2651,13.3121,13.2025,13.2025,164519.7282
2008-10-02 15:10:00,25.3,25.33,25.11,25.14,134496.39922913074,13.2025,13.2182,13.1034,13.119,134496.3992
2008-10-02 15:20:00,25.14,25.24,25.1,25.18,128512.01947459174,13.119,13.1712,13.0981,13.1399,128512.0195
2008-10-02 15:30:00,25.18,25.39,25.16,25.17,177604.2194948778,13.1399,13.2495,13.1295,13.1347,177604.2195
2008-10-02 15:40:00,25.17,25.17,24.84,24.89,319302.16046252154,13.1347,13.1347,12.9625,12.9886,319302.1605
2008-10-02 15:50:00,24.88,25.15,24.88,25.08,356324.1708083984,12.9833,13.1242,12.9833,13.0877,356324.1708
2008-10-03 09:30:00,25.31,25.52,25.06,25.52,76072.62399837712,13.2077,13.3173,13.0773,13.3173,76072.624
2008-10-03 09:40:00,25.53,25.7,25.45,25.49,104270.20996044224,13.3225,13.4113,13.2808,13.3017,104270.21
2008-10-03 09:50:00,25.48,25.69,25.48,25.56,88142.81367278629,13.2964,13.406,13.2964,13.3382,88142.8137
2008-10-03 10:00:00,25.55,25.56,25.31,25.35,113196.06450958517,13.333,13.3382,13.2077,13.2286,113196.0645
2008-10-03 10:10:00,25.33,25.51,25.25,25.47,148189.47154883863,13.2182,13.3121,13.1764,13.2912,148189.4715
2008-10-03 10:20:00,25.47,25.54,25.39,25.52,95344.35541129932,13.2912,13.3278,13.2495,13.3173,95344.3554
2008-10-03 10:30:00,25.52,25.68,25.51,25.6,110558.88021097476,13.3173,13.4008,13.3121,13.3591,110558.8802
2008-10-03 10:40:00,25.6,25.62,25.51,25.57,64408.15498529263,13.3591,13.3695,13.3121,13.3434,64408.155
2008-10-03 10:50:00,25.58,25.69,25.57,25.66,89562.83598742266,13.3486,13.406,13.3434,13.3904,89562.836
2008-10-03 11:00:00,25.66,25.84,25.63,25.71,101835.88599249416,13.3904,13.4843,13.3747,13.4165,101835.886
2008-10-03 11:10:00,25.71,25.91,25.68,25.75,94634.34425398114,13.4165,13.5208,13.4008,13.4373,94634.3443
2008-10-03 11:20:00,25.75,25.76,25.67,25.7,68769.65209453291,13.4373,13.4426,13.3956,13.4113,68769.6521
2008-10-03 11:30:00,25.71,25.79,25.65,25.76,63901.00415863678,13.4165,13.4582,13.3852,13.4426,63901.0042
2008-10-03 11:40:00,25.77,25.78,25.56,25.56,57206.61324677959,13.4478,13.453,13.3382,13.3382,57206.6132
2008-10-03 11:50:00,25.57,25.59,25.51,25.57,51627.95415356527,13.3434,13.3538,13.3121,13.3434,51627.9542
2008-10-03 12:00:00,25.56,25.58,25.46,25.48,46759.30621766914,13.3382,13.3486,13.286,13.2964,46759.3062
2008-10-03 12:10:00,25.49,25.59,25.49,25.51,43513.540927071714,13.3017,13.3538,13.3017,13.3121,43513.5409
2008-10-03 12:20:00,25.51,25.51,25.3,25.48,98590.12070189674,13.3121,13.3121,13.2025,13.2964,98590.1207
2008-10-03 12:30:00,25.48,25.66,25.42,25.66,110558.88021097476,13.2964,13.3904,13.2651,13.3904,110558.8802
2008-10-03 12:40:00,25.65,25.7,25.61,25.7,81955.57358758495,13.3852,13.4113,13.3643,13.4113,81955.5736
2008-10-03 12:50:00,25.7,25.8,25.66,25.77,66031.03763059134,13.4113,13.4634,13.3904,13.4478,66031.0376
2008-10-03 13:00:00,25.77,26.01,25.67,25.82,112384.6231869358,13.4478,13.573,13.3956,13.4739,112384.6232
2008-10-03 13:10:00,25.81,25.85,25.54,25.65,119281.87442945532,13.4687,13.4895,13.3278,13.3852,119281.8744
2008-10-03 13:20:00,25.65,25.83,25.25,25.39,130743.48311187747,13.3852,13.4791,13.1764,13.2495,130743.4831
2008-10-03 13:30:00,25.4,25.44,25.04,25.15,237143.72654427428,13.2547,13.2756,13.0668,13.1242,237143.7265
2008-10-03 13:40:00,25.17,25.39,24.89,25.38,224870.6765392028,13.1347,13.2495,12.9886,13.2443,224870.6765
2008-10-03 13:50:00,25.34,25.55,25.14,25.26,147479.46039152044,13.2234,13.333,13.119,13.1816,147479.4604
2008-10-03 14:00:00,25.26,25.29,25.11,25.27,86114.2103661629,13.1816,13.1973,13.1034,13.1869,86114.2104
2008-10-03 14:10:00,25.28,25.43,25.2,25.22,67653.92027589005,13.1921,13.2704,13.1503,13.1608,67653.9203
2008-10-03 14:20:00,25.22,25.26,24.88,25.01,127599.14798661122,13.1608,13.1816,12.9833,13.0512,127599.148
2008-10-03 14:30:00,25.01,25.17,24.86,25.1,157723.90708996856,13.0512,13.1347,12.9729,13.0981,157723.9071
2008-10-03 14:40:00,25.11,25.18,24.91,25.01,139770.76782635157,13.1034,13.1399,12.999,13.0512,139770.7678
2008-10-03 14:50:00,25.01,25.22,24.96,25.22,144537.98559691652,13.0512,13.1608,13.0251,13.1608,144537.9856
2008-10-03 15:00:00,25.2,25.35,25.1,25.12,281874.42945532,13.1503,13.2286,13.0981,13.1086,281874.4295
2008-10-03 15:10:00,25.12,25.19,25.0,25.09,198600.26371842987,13.1086,13.1451,13.046,13.0929,198600.2637
2008-10-03 15:20:00,25.09,25.09,24.89,25.05,258646.9215944822,13.0929,13.0929,12.9886,13.0721,258646.9216
2008-10-03 15:30:00,25.05,25.16,24.92,24.93,240490.92200020287,13.0721,13.1295,13.0042,13.0094,240490.922
2008-10-03 15:40:00,24.94,25.01,24.82,24.96,353686.986509788,13.0147,13.0512,12.952,13.0251,353686.9865
2008-10-03 15:50:00,24.96,25.07,24.9,24.96,402069.1753727559,13.0251,13.0825,12.9938,13.0251,402069.1754
2008-10-06 09:30:00,24.62,24.84,24.35,24.69,197484.531899787,12.8477,12.9625,12.7068,12.8842,197484.5319
2008-10-06 09:40:00,24.74,24.74,24.29,24.64,239476.6203468912,12.9103,12.9103,12.6755,12.8581,239476.6203
2008-10-06 09:50:00,24.64,24.71,24.16,24.29,206511.81661426107,12.8581,12.8946,12.6076,12.6755,206511.8166
2008-10-06 10:00:00,24.31,24.38,24.16,24.26,197991.68272644284,12.6859,12.7224,12.6076,12.6598,197991.6827
2008-10-06 10:10:00,24.27,24.32,23.99,24.08,178517.0909828583,12.665,12.6911,12.5189,12.5659,178517.091
2008-10-06 10:20:00,24.08,24.11,23.95,24.11,181661.4261081245,12.5659,12.5815,12.498,12.5815,181661.4261
2008-10-06 10:30:00,24.1,24.1,23.72,23.82,182878.5880920986,12.5763,12.5763,12.378,12.4302,182878.5881
2008-10-06 10:40:00,23.82,23.96,23.48,23.9,211684.7550461508,12.4302,12.5033,12.2528,12.4719,211684.755
2008-10-06 10:50:00,23.92,24.09,23.74,24.05,188862.9678466376,12.4824,12.5711,12.3884,12.5502,188862.9678
2008-10-06 11:00:00,24.04,24.53,24.03,24.51,229942.18480576124,12.545,12.8007,12.5398,12.7903,229942.1848
2008-10-06 11:10:00,24.51,24.68,24.22,24.44,198600.26371842987,12.7903,12.879,12.6389,12.7537,198600.2637
2008-10-06 11:20:00,24.42,24.62,24.33,24.37,140277.9186530074,12.7433,12.8477,12.6963,12.7172,140277.9187
2008-10-06 11:30:00,24.38,24.38,24.14,24.18,101633.02566183182,12.7224,12.7224,12.5972,12.6181,101633.0257
2008-10-06 11:40:00,24.2,24.21,24.03,24.06,104980.22111776042,12.6285,12.6337,12.5398,12.5554,104980.2211
2008-10-06 11:50:00,24.04,24.05,23.89,23.97,131554.92443452682,12.545,12.5502,12.4667,12.5085,131554.9244
2008-10-06 12:00:00,23.96,24.09,23.84,23.84,84998.47854752003,12.5033,12.5711,12.4406,12.4406,84998.4785
2008-10-06 12:10:00,23.83,23.83,23.59,23.72,184501.4707373973,12.4354,12.4354,12.3102,12.378,184501.4707
2008-10-06 12:20:00,23.7,23.75,23.57,23.58,155593.873618014,12.3676,12.3937,12.2997,12.305,155593.8736
2008-10-06 12:30:00,23.59,23.6,23.21,23.23,170504.10792169592,12.3102,12.3154,12.1119,12.1223,170504.1079
2008-10-06 12:40:00,23.22,23.46,23.17,23.45,196267.36991581292,12.1171,12.2423,12.091,12.2371,196267.3699
2008-10-06 12:50:00,23.46,23.54,23.43,23.47,62785.27233999391,12.2423,12.2841,12.2267,12.2476,62785.2723
2008-10-06 13:00:00,23.45,23.62,23.38,23.51,82767.0149102343,12.2371,12.3258,12.2006,12.2684,82767.0149
2008-10-06 13:10:00,23.5,23.61,23.44,23.61,78608.37813165635,12.2632,12.3206,12.2319,12.3206,78608.3781
2008-10-06 13:20:00,23.6,23.88,23.6,23.82,85302.76904351354,12.3154,12.4615,12.3154,12.4302,85302.769
2008-10-06 13:30:00,23.83,23.83,23.66,23.68,116036.1091388579,12.4354,12.4354,12.3467,12.3571,116036.1091
2008-10-06 13:40:00,23.69,23.81,23.46,23.49,90779.99797139667,12.3624,12.425,12.2423,12.258,90779.998
2008-10-06 13:50:00,23.48,23.75,23.43,23.69,101125.874835176,12.2528,12.3937,12.2267,12.3624,101125.8748
2008-10-06 14:00:00,23.69,23.76,23.51,23.63,142407.95212496197,12.3624,12.3989,12.2684,12.331,142407.9521
2008-10-06 14:10:00,23.63,23.74,23.37,23.38,129932.04178922813,12.331,12.3884,12.1954,12.2006,129932.0418
2008-10-06 14:20:00,23.36,23.41,23.18,23.28,128410.58930926055,12.1901,12.2162,12.0962,12.1484,128410.5893
2008-10-06 14:30:00,23.28,23.39,23.17,23.28,118774.72360279948,12.1484,12.2058,12.091,12.1484,118774.7236
2008-10-06 14:40:00,23.28,23.32,23.09,23.2,137539.30418906582,12.1484,12.1693,12.0493,12.1067,137539.3042
2008-10-06 14:50:00,23.21,23.37,23.18,23.25,185211.48189471549,12.1119,12.1954,12.0962,12.1327,185211.4819
2008-10-06 15:00:00,23.25,23.44,23.05,23.42,187544.3756973324,12.1327,12.2319,12.0284,12.2215,187544.3757
2008-10-06 15:10:00,23.42,23.67,23.39,23.57,272745.7145755148,12.2215,12.3519,12.2058,12.2997,272745.7146
2008-10-06 15:20:00,23.58,23.83,23.53,23.71,243026.6761334821,12.305,12.4354,12.2789,12.3728,243026.6761
2008-10-06 15:30:00,23.72,23.78,23.53,23.65,257125.46911451465,12.378,12.4093,12.2789,12.3415,257125.4691
2008-10-06 15:40:00,23.6,23.94,23.42,23.77,365554.3158535349,12.3154,12.4928,12.2215,12.4041,365554.3159
2008-10-06 15:50:00,23.77,24.43,23.76,24.14,629272.7457145755,12.4041,12.7485,12.3989,12.5972,629272.7457
2008-10-07 09:30:00,24.5,24.72,24.04,24.52,260066.94390911856,12.785,12.8999,12.545,12.7955,260066.9439
2008-10-07 09:40:00,24.52,24.54,24.09,24.22,182980.01825742977,12.7955,12.8059,12.5711,12.6389,182980.0183
2008-10-07 09:50:00,24.22,24.22,23.71,24.04,161882.54386854652,12.6389,12.6389,12.3728,12.545,161882.5439
2008-10-07 10:00:00,24.03,24.34,23.67,23.83,182270.0071001116,12.5398,12.7016,12.3519,12.4354,182270.0071
2008-10-07 10:10:00,23.84,24.1,23.82,23.95,163911.1471751699,12.4406,12.5763,12.4302,12.498,163911.1472
2008-10-07 10:20:00,23.95,24.26,23.76,24.25,204787.5038036312,12.498,12.6598,12.3989,12.6546,204787.5038
2008-10-07 10:30:00,24.25,24.26,23.88,24.0,154681.00213003348,12.6546,12.6598,12.4615,12.5241,154681.0021
2008-10-07 10:40:00,24.01,24.07,23.76,23.89,153159.54965006592,12.5293,12.5607,12.3989,12.4667,153159.5497
2008-10-07 10:50:00,23.89,23.89,23.7,23.75,150319.50502079318,12.4667,12.4667,12.3676,12.3937,150319.505
2008-10-07 11:00:00,23.75,23.83,23.63,23.73,137336.44385840348,12.3937,12.4354,12.331,12.3832,137336.4439
2008-10-07 11:10:00,23.73,23.78,23.55,23.61,107820.26574703316,12.3832,12.4093,12.2893,12.3206,107820.2657
2008-10-07 11:20:00,23.61,23.71,23.34,23.62,148290.9017141698,12.3206,12.3728,12.1797,12.3258,148290.9017
2008-10-07 11:30:00,23.6,23.88,23.59,23.8,149812.35419413733,12.3154,12.4615,12.3102,12.4198,149812.3542
2008-10-07 11:40:00,23.8,24.02,23.67,23.95,153463.84014605943,12.4198,12.5346,12.3519,12.498,153463.8401
2008-10-07 11:50:00,23.95,23.95,23.67,23.72,84187.03722487067,12.498,12.498,12.3519,12.378,84187.0372
2008-10-07 12:00:00,23.74,23.74,23.5,23.54,90272.84714474084,12.3884,12.3884,12.2632,12.2841,90272.8471
2008-10-07 12:10:00,23.55,23.76,23.54,23.75,70696.82523582513,12.2893,12.3989,12.2841,12.3937,70696.8252
2008-10-07 12:20:00,23.75,23.84,23.55,23.55,149203.77320215033,12.3937,12.4406,12.2893,12.2893,149203.7732
2008-10-07 12:30:00,23.63,23.66,23.44,23.48,116137.53930418906,12.331,12.3467,12.2319,12.2528,116137.5393
2008-10-07 12:40:00,23.48,23.52,23.27,23.27,143219.3934476113,12.2528,12.2736,12.1432,12.1432,143219.3934
2008-10-07 12:50:00,23.27,23.31,23.12,23.28,131352.06410386448,12.1432,12.1641,12.0649,12.1484,131352.0641
2008-10-07 13:00:00,23.28,23.5,23.27,23.43,101734.455827163,12.1484,12.2632,12.1432,12.2267,101734.4558
2008-10-07 13:10:00,23.43,23.6,23.28,23.36,128512.01947459174,12.2267,12.3154,12.1484,12.1901,128512.0195
2008-10-07 13:20:00,23.36,23.38,23.06,23.09,190080.12983061164,12.1901,12.2006,12.0336,12.0493,190080.1298
2008-10-07 13:30:00,23.1,23.21,23.06,23.19,107921.69591236432,12.0545,12.1119,12.0336,12.1014,107921.6959
2008-10-07 13:40:00,23.19,23.2,22.75,22.76,147580.8905568516,12.1014,12.1067,11.8718,11.877,147580.8906
2008-10-07 13:50:00,22.75,22.92,22.64,22.69,158231.0579166244,11.8718,11.9605,11.8144,11.8405,158231.0579
2008-10-07 14:00:00,22.68,22.95,22.65,22.9,117963.28228015012,11.8353,11.9762,11.8196,11.9501,117963.2823
2008-10-07 14:10:00,22.89,23.18,22.71,23.08,179734.25296683234,11.9449,12.0962,11.851,12.044,179734.253
2008-10-07 14:20:00,23.07,23.29,22.96,23.06,127091.99715995535,12.0388,12.1536,11.9814,12.0336,127091.9972
2008-10-07 14:30:00,23.06,23.26,22.88,23.04,120600.46657876052,12.0336,12.138,11.9397,12.0232,120600.4666
2008-10-07 14:40:00,23.04,23.17,22.87,23.02,238563.74885891064,12.0232,12.091,11.9344,12.0127,238563.7489
2008-10-07 14:50:00,23.03,23.11,22.81,22.82,205091.79429962471,12.0179,12.0597,11.9031,11.9084,205091.7943
2008-10-07 15:00:00,22.82,22.84,22.64,22.72,202556.04016634548,11.9084,11.9188,11.8144,11.8562,202556.0402
2008-10-07 15:10:00,22.71,22.79,22.46,22.5,208236.12942489097,11.851,11.8927,11.7205,11.7414,208236.1294
2008-10-07 15:20:00,22.51,22.57,22.36,22.51,262602.6980423978,11.7466,11.7779,11.6683,11.7466,262602.698
2008-10-07 15:30:00,22.52,22.61,22.26,22.3,216046.252155391,11.7518,11.7988,11.6161,11.637,216046.2522
2008-10-07 15:40:00,22.29,22.39,21.96,22.06,370422.96378943097,11.6318,11.684,11.4596,11.5118,370422.9638
2008-10-07 15:50:00,22.06,22.24,22.03,22.06,554518.7138655036,11.5118,11.6057,11.4961,11.5118,554518.7139
2008-10-08 09:30:00,21.69,21.9,21.2,21.86,312506.3393853332,11.3187,11.4283,11.063,11.4074,312506.3394
2008-10-08 09:40:00,21.77,21.93,21.61,21.93,350339.7910538594,11.3604,11.4439,11.2769,11.4439,350339.7911
2008-10-08 09:50:00,21.93,22.32,21.91,22.23,465665.88903539913,11.4439,11.6474,11.4335,11.6005,465665.889
2008-10-08 10:00:00,22.23,22.74,22.17,22.2,399431.9910741455,11.6005,11.8666,11.5692,11.5848,399431.9911
2008-10-08 10:10:00,22.19,22.27,21.77,21.77,242519.52530682625,11.5796,11.6213,11.3604,11.3604,242519.5253
2008-10-08 10:20:00,21.77,21.84,21.46,21.64,293031.74764174863,11.3604,11.397,11.1987,11.2926,293031.7476
2008-10-08 10:30:00,21.66,21.81,21.5,21.55,274368.59722081345,11.303,11.3813,11.2195,11.2456,274368.5972
2008-10-08 10:40:00,21.56,21.72,21.17,21.23,192920.1744598844,11.2508,11.3343,11.0473,11.0786,192920.1745
2008-10-08 10:50:00,21.21,21.77,21.21,21.7,271021.4017648849,11.0682,11.3604,11.0682,11.3239,271021.4018
2008-10-08 11:00:00,21.71,21.76,21.33,21.36,139162.18683436455,11.3291,11.3552,11.1308,11.1465,139162.1868
2008-10-08 11:10:00,21.36,21.55,21.22,21.5,178314.23065219595,11.1465,11.2456,11.0734,11.2195,178314.2307
2008-10-08 11:20:00,21.5,21.72,21.45,21.5,125976.26534131252,11.2195,11.3343,11.1934,11.2195,125976.2653
2008-10-08 11:30:00,21.5,21.54,21.14,21.29,206207.5261182676,11.2195,11.2404,11.0317,11.1099,206207.5261
2008-10-08 11:40:00,21.29,21.33,20.85,20.95,193630.1856172025,11.1099,11.1308,10.8803,10.9325,193630.1856
2008-10-08 11:50:00,20.97,21.33,20.83,21.31,220712.0397606248,10.943,11.1308,10.8699,11.1204,220712.0398
2008-10-08 12:00:00,21.3,21.31,20.82,21.01,201846.0290090273,11.1152,11.1204,10.8647,10.9638,201846.029
2008-10-08 12:10:00,21.02,21.28,20.99,21.19,182270.0071001116,10.969,11.1047,10.9534,11.0578,182270.0071
2008-10-08 12:20:00,21.19,21.28,20.86,20.88,101835.88599249416,11.0578,11.1047,10.8856,10.896,101835.886
2008-10-08 12:30:00,20.9,21.12,20.84,20.97,160868.24221523482,10.9064,11.0212,10.8751,10.943,160868.2422
2008-10-08 12:40:00,20.97,21.13,20.8,20.84,223957.80505122224,10.943,11.0264,10.8542,10.8751,223957.8051
2008-10-08 12:50:00,20.84,21.09,20.83,21.03,187138.6550360077,10.8751,11.0056,10.8699,10.9743,187138.655
2008-10-08 13:00:00,21.02,21.55,21.02,21.55,266659.9046556446,10.969,11.2456,10.969,11.2456,266659.9047
2008-10-08 13:10:00,21.55,21.62,21.43,21.47,247793.89390404703,11.2456,11.2822,11.183,11.2039,247793.8939
2008-10-08 13:20:00,21.46,21.55,21.21,21.27,221929.20174459883,11.1987,11.2456,11.0682,11.0995,221929.2017
2008-10-08 13:30:00,21.28,21.42,21.16,21.3,266862.7649863069,11.1047,11.1778,11.0421,11.1152,266862.765
2008-10-08 13:40:00,21.29,21.47,21.24,21.33,230347.90546708592,11.1099,11.2039,11.0839,11.1308,230347.9055
2008-10-08 13:50:00,21.33,21.67,21.24,21.64,316766.40632924234,11.1308,11.3082,11.0839,11.2926,316766.4063
2008-10-08 14:00:00,21.63,21.76,21.55,21.55,356527.03113906074,11.2874,11.3552,11.2456,11.2456,356527.0311
2008-10-08 14:10:00,21.55,21.67,21.39,21.67,196977.3810731312,11.2456,11.3082,11.1621,11.3082,196977.3811
2008-10-08 14:20:00,21.68,21.94,21.65,21.75,333705.2439395476,11.3135,11.4491,11.2978,11.35,333705.2439
2008-10-08 14:30:00,21.74,21.85,21.6,21.68,334110.9646008723,11.3448,11.4022,11.2717,11.3135,334110.9646
2008-10-08 14:40:00,21.68,21.72,21.41,21.51,268992.7984582615,11.3135,11.3343,11.1726,11.2247,268992.7985
2008-10-08 14:50:00,21.49,21.69,21.49,21.56,176894.2083375596,11.2143,11.3187,11.2143,11.2508,176894.2083
2008-10-08 15:00:00,21.55,21.63,21.32,21.5,322750.78608378134,11.2456,11.2874,11.1256,11.2195,322750.7861
2008-10-08 15:10:00,21.5,21.99,21.44,21.99,457855.7663048991,11.2195,11.4752,11.1882,11.4752,457855.7663
2008-10-08 15:20:00,22.0,22.01,21.66,21.78,290495.99350846943,11.4804,11.4857,11.303,11.3656,290495.9935
2008-10-08 15:30:00,21.77,21.99,21.66,21.68,322547.925753119,11.3604,11.4752,11.303,11.3135,322547.9258
2008-10-08 15:40:00,21.69,21.73,21.33,21.36,362207.1203976062,11.3187,11.3396,11.1308,11.1465,362207.1204
2008-10-08 15:50:00,21.36,21.44,21.1,21.25,594685.0593366467,11.1465,11.1882,11.0108,11.0891,594685.0593
2008-10-09 09:30:00,21.52,21.93,21.46,21.52,193731.6157825337,11.23,11.4439,11.1987,11.23,193731.6158
2008-10-09 09:40:00,21.52,21.93,21.51,21.62,136322.1422050918,11.23,11.4439,11.2247,11.2822,136322.1422
2008-10-09 09:50:00,21.62,21.82,21.54,21.66,148493.76204483214,11.2822,11.3865,11.2404,11.303,148493.762
2008-10-09 10:00:00,21.65,21.66,21.34,21.65,171214.1190790141,11.2978,11.303,11.136,11.2978,171214.1191
2008-10-09 10:10:00,21.65,21.66,21.28,21.34,246982.4525813977,11.2978,11.303,11.1047,11.136,246982.4526
2008-10-09 10:20:00,21.34,21.39,20.99,20.99,260066.94390911856,11.136,11.1621,10.9534,10.9534,260066.9439
2008-10-09 10:30:00,20.98,21.21,20.81,20.92,261182.67572776144,10.9482,11.0682,10.8595,10.9169,261182.6757
2008-10-09 10:40:00,20.92,21.0,20.61,20.88,428846.7390201846,10.9169,10.9586,10.7551,10.896,428846.739
2008-10-09 10:50:00,20.87,20.89,20.52,20.69,215133.3806674105,10.8908,10.9012,10.7081,10.7968,215133.3807
2008-10-09 11:00:00,20.68,20.7,20.44,20.67,223957.80505122224,10.7916,10.8021,10.6664,10.7864,223957.8051
2008-10-09 11:10:00,20.65,21.06,20.63,21.05,138959.3265037022,10.776,10.9899,10.7655,10.9847,138959.3265
2008-10-09 11:20:00,21.05,21.12,20.86,21.04,144335.12526625418,10.9847,11.0212,10.8856,10.9795,144335.1253
2008-10-09 11:30:00,21.03,21.29,20.92,21.09,116441.82980018258,10.9743,11.1099,10.9169,11.0056,116441.8298
2008-10-09 11:40:00,21.09,21.22,20.97,21.09,151130.94634344254,11.0056,11.0734,10.943,11.0056,151130.9463
2008-10-09 11:50:00,21.09,21.15,20.82,20.84,248402.47489603408,11.0056,11.0369,10.8647,10.8751,248402.4749
2008-10-09 12:00:00,20.84,21.09,20.77,21.06,186935.79470534532,10.8751,11.0056,10.8386,10.9899,186935.7947
2008-10-09 12:10:00,21.06,21.15,20.95,21.05,72319.70788112385,10.9899,11.0369,10.9325,10.9847,72319.7079
2008-10-09 12:20:00,21.05,21.13,20.97,20.97,60959.52936403286,10.9847,11.0264,10.943,10.943,60959.5294
2008-10-09 12:30:00,21.0,21.0,20.88,20.9,68769.65209453291,10.9586,10.9586,10.896,10.9064,68769.6521
2008-10-09 12:40:00,20.9,20.93,20.8,20.82,148392.33187950097,10.9064,10.9221,10.8542,10.8647,148392.3319
2008-10-09 12:50:00,20.82,20.99,20.79,20.96,66132.46779592251,10.8647,10.9534,10.849,10.9377,66132.4678
2008-10-09 13:00:00,20.98,21.07,20.94,20.98,41079.216959123645,10.9482,10.9951,10.9273,10.9482,41079.217
2008-10-09 13:10:00,20.99,21.22,20.99,21.15,87229.94218480577,10.9534,11.0734,10.9534,11.0369,87229.9422
2008-10-09 13:20:00,21.15,21.32,21.05,21.21,132974.9467491632,11.0369,11.1256,10.9847,11.0682,132974.9467
2008-10-09 13:30:00,21.23,21.3,21.06,21.09,129627.7512932346,11.0786,11.1152,10.9899,11.0056,129627.7513
2008-10-09 13:40:00,21.09,21.16,21.05,21.09,90171.41697940968,11.0056,11.0421,10.9847,11.0056,90171.417
2008-10-09 13:50:00,21.1,21.15,20.98,21.08,112790.34384826048,11.0108,11.0369,10.9482,11.0004,112790.3438
2008-10-09 14:00:00,21.1,21.19,21.01,21.08,87229.94218480577,11.0108,11.0578,10.9638,11.0004,87229.9422
2008-10-09 14:10:00,21.1,21.1,20.83,20.9,112283.19302160465,11.0108,11.0108,10.8699,10.9064,112283.193
2008-10-09 14:20:00,20.89,20.97,20.78,20.88,88751.39466477331,10.9012,10.943,10.8438,10.896,88751.3947
2008-10-09 14:30:00,20.88,20.92,20.75,20.77,108733.1372350137,10.896,10.9169,10.8282,10.8386,108733.1372
2008-10-09 14:40:00,20.78,20.93,20.74,20.82,76579.77482503296,10.8438,10.9221,10.8229,10.8647,76579.7748
2008-10-09 14:50:00,20.81,20.84,20.63,20.63,134597.8293944619,10.8595,10.8751,10.7655,10.7655,134597.8294
2008-10-09 15:00:00,20.64,20.66,20.31,20.43,223653.5145552288,10.7707,10.7812,10.5985,10.6612,223653.5146
2008-10-09 15:10:00,20.43,20.43,20.21,20.25,232579.36910437164,10.6612,10.6612,10.5464,10.5672,232579.3691
2008-10-09 15:20:00,20.25,20.3,20.1,20.13,223653.5145552288,10.5672,10.5933,10.489,10.5046,223653.5146
2008-10-09 15:30:00,20.13,20.28,19.74,19.75,272441.42407952127,10.5046,10.5829,10.3011,10.3063,272441.4241
2008-10-09 15:40:00,19.74,19.74,19.1,19.29,379044.5278425804,10.3011,10.3011,9.9671,10.0663,379044.5278
2008-10-09 15:50:00,19.28,19.67,19.21,19.32,625215.5391013287,10.061,10.2646,10.0245,10.0819,625215.5391
2008-10-10 09:30:00,18.68,19.29,17.75,17.95,376914.4943706258,9.7479,10.0663,9.2626,9.367,376914.4944
2008-10-10 09:40:00,17.95,19.32,17.9,18.71,325793.6910437164,9.367,10.0819,9.3409,9.7636,325793.691
2008-10-10 09:50:00,18.66,19.06,18.42,18.74,358352.7741150218,9.7375,9.9462,9.6123,9.7793,358352.7741
2008-10-10 10:00:00,18.73,19.56,18.64,19.43,369611.5224667816,9.774,10.2072,9.7271,10.1393,369611.5225
2008-10-10 10:10:00,19.44,19.59,18.87,18.97,285931.6360685668,10.1445,10.2228,9.8471,9.8993,285931.6361
2008-10-10 10:20:00,18.99,19.19,18.78,18.83,186935.79470534532,9.9097,10.0141,9.8001,9.8262,186935.7947
2008-10-10 10:30:00,18.85,18.92,18.55,18.63,274267.1670554823,9.8367,9.8732,9.6801,9.7219,274267.1671
2008-10-10 10:40:00,18.63,19.06,18.47,19.03,290800.28400446294,9.7219,9.9462,9.6384,9.9306,290800.284
2008-10-10 10:50:00,19.04,19.12,18.68,18.77,202150.3195050208,9.9358,9.9776,9.7479,9.7949,202150.3195
2008-10-10 11:00:00,18.79,18.99,18.65,18.74,171011.25874835177,9.8053,9.9097,9.7323,9.7793,171011.2587
2008-10-10 11:10:00,18.75,18.77,18.51,18.6,201541.73851303372,9.7845,9.7949,9.6592,9.7062,201541.7385
2008-10-10 11:20:00,18.6,18.7,18.42,18.51,150319.50502079318,9.7062,9.7584,9.6123,9.6592,150319.505
2008-10-10 11:30:00,18.51,18.51,18.2,18.36,199107.4145450857,9.6592,9.6592,9.4975,9.581,199107.4145
2008-10-10 11:40:00,18.36,18.46,18.1,18.12,230347.90546708592,9.581,9.6331,9.4453,9.4557,230347.9055
2008-10-10 11:50:00,18.11,18.29,17.94,18.17,303681.91500152147,9.4505,9.5444,9.3618,9.4818,303681.915
2008-10-10 12:00:00,18.16,18.48,18.07,18.23,260269.8042397809,9.4766,9.6436,9.4296,9.5131,260269.8042
2008-10-10 12:10:00,18.24,18.52,18.19,18.44,245055.27944010549,9.5183,9.6645,9.4922,9.6227,245055.2794
2008-10-10 12:20:00,18.43,18.57,18.26,18.3,169996.95709504007,9.6175,9.6905,9.5288,9.5496,169996.9571
2008-10-10 12:30:00,18.3,18.33,18.06,18.18,154681.00213003348,9.5496,9.5653,9.4244,9.487,154681.0021
2008-10-10 12:40:00,18.17,18.54,18.12,18.15,185414.34222537783,9.4818,9.6749,9.4557,9.4714,185414.3422
2008-10-10 12:50:00,18.16,18.24,18.05,18.16,162592.55502586468,9.4766,9.5183,9.4192,9.4766,162592.555
2008-10-10 13:00:00,18.17,18.17,18.01,18.08,135307.8405517801,9.4818,9.4818,9.3983,9.4348,135307.8406
2008-10-10 13:10:00,18.08,18.09,17.83,17.87,123947.66203468911,9.4348,9.4401,9.3044,9.3253,123947.662
2008-10-10 13:20:00,17.86,18.11,17.83,18.02,196368.8000811441,9.32,9.4505,9.3044,9.4035,196368.8001
2008-10-10 13:30:00,18.03,18.04,17.75,17.89,173141.29222030632,9.4087,9.414,9.2626,9.3357,173141.2922
2008-10-10 13:40:00,17.89,17.9,17.36,17.36,195253.06826250127,9.3357,9.3409,9.0591,9.0591,195253.0683
2008-10-10 13:50:00,17.36,17.82,17.35,17.81,265138.45217567706,9.0591,9.2992,9.0539,9.2939,265138.4522
2008-10-10 14:00:00,17.81,18.33,17.63,18.29,288264.5298711837,9.2939,9.5653,9.2,9.5444,288264.5299
2008-10-10 14:10:00,18.27,18.44,17.96,17.99,277310.0720154174,9.534,9.6227,9.3722,9.3879,277310.072
2008-10-10 14:20:00,17.99,18.33,17.91,17.98,271325.6922608784,9.3879,9.5653,9.3461,9.3827,271325.6923
2008-10-10 14:30:00,17.98,18.23,17.87,18.02,224566.3860432093,9.3827,9.5131,9.3253,9.4035,224566.386
2008-10-10 14:40:00,18.02,18.21,17.91,18.09,307637.69144943706,9.4035,9.5027,9.3461,9.4401,307637.6914
2008-10-10 14:50:00,18.09,18.15,17.65,17.91,310883.4567400345,9.4401,9.4714,9.2105,9.3461,310883.4567
2008-10-10 15:00:00,17.91,18.13,17.9,18.1,303783.34516685264,9.3461,9.4609,9.3409,9.4453,303783.3452
2008-10-10 15:10:00,18.07,18.71,18.02,18.68,373465.8687493661,9.4296,9.7636,9.4035,9.7479,373465.8687
2008-10-10 15:20:00,18.67,19.1,18.57,19.03,420529.4654630287,9.7427,9.9671,9.6905,9.9306,420529.4655
2008-10-10 15:30:00,19.03,19.96,18.93,19.21,557663.0489907699,9.9306,10.4159,9.8784,10.0245,557663.049
2008-10-10 15:40:00,19.21,19.38,18.89,19.3,679987.8283801603,10.0245,10.1132,9.8575,10.0715,679987.8284
2008-10-10 15:50:00,19.29,19.33,19.22,19.22,901105.5888021096,10.0663,10.0871,10.0297,10.0297,901105.5888
2008-10-13 09:30:00,19.8,20.01,19.25,19.57,286945.93772187846,10.3324,10.442,10.0454,10.2124,286945.9377
2008-10-13 09:40:00,19.56,19.75,19.32,19.69,207120.3976062481,10.2072,10.3063,10.0819,10.275,207120.3976
2008-10-13 09:50:00,19.68,19.76,19.59,19.74,138350.74551171518,10.2698,10.3115,10.2228,10.3011,138350.7455
2008-10-13 10:00:00,19.74,19.81,19.43,19.5,106400.2434323968,10.3011,10.3376,10.1393,10.1759,106400.2434
2008-10-13 10:10:00,19.48,19.76,19.43,19.72,126381.9860026372,10.1654,10.3115,10.1393,10.2907,126381.986
2008-10-13 10:20:00,19.73,19.95,19.72,19.9,89867.12648341617,10.2959,10.4107,10.2907,10.3846,89867.1265
2008-10-13 10:30:00,19.89,20.07,19.82,20.06,240693.7823308652,10.3794,10.4733,10.3428,10.4681,240693.7823
2008-10-13 10:40:00,20.06,20.11,19.92,19.97,118774.72360279948,10.4681,10.4942,10.395,10.4211,118774.7236
2008-10-13 10:50:00,19.97,20.07,19.92,20.03,90577.13764073436,10.4211,10.4733,10.395,10.4524,90577.1376
2008-10-13 11:00:00,20.03,20.27,19.98,20.26,108225.98640835784,10.4524,10.5777,10.4263,10.5724,108225.9864
2008-10-13 11:10:00,20.25,20.34,20.19,20.29,242620.95547215745,10.5672,10.6142,10.5359,10.5881,242620.9555
2008-10-13 11:20:00,20.28,20.68,20.26,20.63,209047.5707475404,10.5829,10.7916,10.5724,10.7655,209047.5707
2008-10-13 11:30:00,20.63,20.77,20.62,20.64,170605.5380870271,10.7655,10.8386,10.7603,10.7707,170605.5381
2008-10-13 11:40:00,20.65,20.65,20.49,20.52,139973.62815701388,10.776,10.776,10.6925,10.7081,139973.6282
2008-10-13 11:50:00,20.52,20.53,20.41,20.48,112486.05335226696,10.7081,10.7133,10.6507,10.6873,112486.0534
2008-10-13 12:00:00,20.48,20.6,20.43,20.59,75565.47317172127,10.6873,10.7499,10.6612,10.7447,75565.4732
2008-10-13 12:10:00,20.6,20.68,20.57,20.6,87027.08185414343,10.7499,10.7916,10.7342,10.7499,87027.0819
2008-10-13 12:20:00,20.61,20.73,20.6,20.7,67451.05994522771,10.7551,10.8177,10.7499,10.8021,67451.0599
2008-10-13 12:30:00,20.7,20.75,20.63,20.66,75666.90333705244,10.8021,10.8282,10.7655,10.7812,75666.9033
2008-10-13 12:40:00,20.65,20.78,20.64,20.66,71305.40622781216,10.776,10.8438,10.7707,10.7812,71305.4062
2008-10-13 12:50:00,20.67,20.69,20.54,20.6,108530.27690435135,10.7864,10.7968,10.7186,10.7499,108530.2769
2008-10-13 13:00:00,20.59,20.65,20.56,20.63,90171.41697940968,10.7447,10.776,10.729,10.7655,90171.417
2008-10-13 13:10:00,20.63,20.67,20.58,20.61,63596.71366264327,10.7655,10.7864,10.7394,10.7551,63596.7137
2008-10-13 13:20:00,20.61,20.64,20.54,20.61,78304.08763566284,10.7551,10.7707,10.7186,10.7551,78304.0876
2008-10-13 13:30:00,20.61,20.67,20.59,20.6,93518.61243533828,10.7551,10.7864,10.7447,10.7499,93518.6124
2008-10-13 13:40:00,20.6,20.65,20.5,20.54,116340.3996348514,10.7499,10.776,10.6977,10.7186,116340.3996
2008-10-13 13:50:00,20.52,20.63,20.5,20.57,96054.36656861752,10.7081,10.7655,10.6977,10.7342,96054.3666
2008-10-13 14:00:00,20.58,20.59,20.38,20.41,90678.56780606552,10.7394,10.7447,10.6351,10.6507,90678.5678
2008-10-13 14:10:00,20.41,20.6,20.41,20.56,108834.56740034488,10.6507,10.7499,10.6507,10.729,108834.5674
2008-10-13 14:20:00,20.55,20.6,20.33,20.34,116543.25996551376,10.7238,10.7499,10.609,10.6142,116543.26
2008-10-13 14:30:00,20.34,20.53,20.3,20.52,91287.14879805254,10.6142,10.7133,10.5933,10.7081,91287.1488
2008-10-13 14:40:00,20.52,20.63,20.51,20.62,146262.2984075464,10.7081,10.7655,10.7029,10.7603,146262.2984
2008-10-13 14:50:00,20.62,20.7,20.5,20.69,105385.9417790851,10.7603,10.8021,10.6977,10.7968,105385.9418
2008-10-13 15:00:00,20.68,20.79,20.63,20.69,119383.30459478647,10.7916,10.849,10.7655,10.7968,119383.3046
2008-10-13 15:10:00,20.69,20.7,20.63,20.67,94532.91408864997,10.7968,10.8021,10.7655,10.7864,94532.9141
2008-10-13 15:20:00,20.67,20.8,20.66,20.71,193021.60462521555,10.7864,10.8542,10.7812,10.8073,193021.6046
2008-10-13 15:30:00,20.72,20.85,20.66,20.77,214829.090171417,10.8125,10.8803,10.7812,10.8386,214829.0902
2008-10-13 15:40:00,20.77,20.95,20.77,20.93,387564.6617303986,10.8386,10.9325,10.8386,10.9221,387564.6617
2008-10-13 15:50:00,20.93,21.36,20.93,21.26,614666.8019068871,10.9221,11.1465,10.9221,11.0943,614666.8019
2008-10-14 09:30:00,22.73,23.57,22.18,22.32,340196.7745207425,11.8614,12.2997,11.5744,11.6474,340196.7745
2008-10-14 09:40:00,22.31,22.61,22.18,22.23,400852.0133887818,11.6422,11.7988,11.5744,11.6005,400852.0134
2008-10-14 09:50:00,22.23,22.44,22.21,22.21,306014.8088041384,11.6005,11.7101,11.59,11.59,306014.8088
2008-10-14 10:00:00,22.19,22.69,22.08,22.36,331575.21046759305,11.5796,11.8405,11.5222,11.6683,331575.2105
2008-10-14 10:10:00,22.38,22.45,22.26,22.4,289887.4125164824,11.6787,11.7153,11.6161,11.6892,289887.4125
2008-10-14 10:20:00,22.38,22.47,22.31,22.35,251445.3798559692,11.6787,11.7257,11.6422,11.6631,251445.3799
2008-10-14 10:30:00,22.36,22.41,22.05,22.1,369205.8018054569,11.6683,11.6944,11.5065,11.5326,369205.8018
2008-10-14 10:40:00,22.1,22.14,21.74,21.92,259559.7930824627,11.5326,11.5535,11.3448,11.4387,259559.7931
2008-10-14 10:50:00,21.92,22.29,21.89,22.29,168881.2252763972,11.4387,11.6318,11.423,11.6318,168881.2253
2008-10-14 11:00:00,22.28,22.28,21.93,22.01,157723.90708996856,11.6266,11.6266,11.4439,11.4857,157723.9071
2008-10-14 11:10:00,22.01,22.09,21.86,22.05,110457.45004564358,11.4857,11.5274,11.4074,11.5065,110457.45
2008-10-14 11:20:00,22.05,22.35,21.92,22.27,143827.97443959833,11.5065,11.6631,11.4387,11.6213,143827.9744
2008-10-14 11:30:00,22.27,22.31,22.12,22.12,127294.85749061772,11.6213,11.6422,11.5431,11.5431,127294.8575
2008-10-14 11:40:00,22.11,22.28,22.06,22.24,105081.6512830916,11.5379,11.6266,11.5118,11.6057,105081.6513
2008-10-14 11:50:00,22.23,22.26,22.04,22.13,85809.91987016938,11.6005,11.6161,11.5013,11.5483,85809.9199
2008-10-14 12:00:00,22.13,22.13,21.91,22.04,86519.93102748758,11.5483,11.5483,11.4335,11.5013,86519.931
2008-10-14 12:10:00,22.04,22.11,22.01,22.06,88447.1041687798,11.5013,11.5379,11.4857,11.5118,88447.1042
2008-10-14 12:20:00,22.05,22.22,22.03,22.14,90982.85830205904,11.5065,11.5953,11.4961,11.5535,90982.8583
2008-10-14 12:30:00,22.15,22.4,22.06,22.39,86519.93102748758,11.5587,11.6892,11.5118,11.684,86519.931
2008-10-14 12:40:00,22.39,22.42,22.31,22.4,58423.77523075363,11.684,11.6996,11.6422,11.6892,58423.7752
2008-10-14 12:50:00,22.41,22.44,22.15,22.18,73739.73019576022,11.6944,11.7101,11.5587,11.5744,73739.7302
2008-10-14 13:00:00,22.18,22.18,22.03,22.1,100314.43351252662,11.5744,11.5744,11.4961,11.5326,100314.4335
2008-10-14 13:10:00,22.09,22.12,21.94,22.03,89055.6851607668,11.5274,11.5431,11.4491,11.4961,89055.6852
2008-10-14 13:20:00,22.03,22.06,21.98,22.04,88751.39466477331,11.4961,11.5118,11.47,11.5013,88751.3947
2008-10-14 13:30:00,22.05,22.16,21.99,21.99,89258.54549142915,11.5065,11.5639,11.4752,11.4752,89258.5455
2008-10-14 13:40:00,21.99,22.13,21.87,22.05,80129.8306116239,11.4752,11.5483,11.4126,11.5065,80129.8306
2008-10-14 13:50:00,22.04,22.08,21.78,21.89,85607.05953950706,11.5013,11.5222,11.3656,11.423,85607.0595
2008-10-14 14:00:00,21.89,22.07,21.85,21.9,163403.99634851405,11.423,11.517,11.4022,11.4283,163403.9963
2008-10-14 14:10:00,21.9,21.9,21.45,21.54,195861.6492544883,11.4283,11.4283,11.1934,11.2404,195861.6493
2008-10-14 14:20:00,21.53,21.66,21.36,21.62,231362.2071203976,11.2352,11.303,11.1465,11.2822,231362.2071
2008-10-14 14:30:00,21.61,21.74,21.49,21.59,183081.4484227609,11.2769,11.3448,11.2143,11.2665,183081.4484
2008-10-14 14:40:00,21.58,21.63,21.35,21.39,232579.36910437164,11.2613,11.2874,11.1413,11.1621,232579.3691
2008-10-14 14:50:00,21.4,21.62,21.34,21.6,166954.05213510498,11.1673,11.2822,11.136,11.2717,166954.0521
2008-10-14 15:00:00,21.6,21.86,21.49,21.83,219596.307941982,11.2717,11.4074,11.2143,11.3917,219596.3079
2008-10-14 15:10:00,21.84,22.04,21.73,21.8,178111.3703215336,11.397,11.5013,11.3396,11.3761,178111.3703
2008-10-14 15:20:00,21.8,22.12,21.71,22.12,300334.71954559284,11.3761,11.5431,11.3291,11.5431,300334.7195
2008-10-14 15:30:00,22.11,22.24,21.71,21.72,317273.5571558982,11.5379,11.6057,11.3291,11.3343,317273.5572
2008-10-14 15:40:00,21.78,22.23,21.76,22.08,233390.810427021,11.3656,11.6005,11.3552,11.5222,233390.8104
2008-10-14 15:50:00,22.08,22.09,21.95,22.01,312404.909220002,11.5222,11.5274,11.4544,11.4857,312404.9092
2008-10-15 09:30:00,21.56,21.6,20.58,20.95,266152.7538289888,11.2508,11.2717,10.7394,10.9325,266152.7538
2008-10-15 09:40:00,20.93,20.95,20.21,20.21,230043.6149710924,10.9221,10.9325,10.5464,10.5464,230043.615
2008-10-15 09:50:00,20.21,20.58,20.15,20.51,344761.1319606451,10.5464,10.7394,10.515,10.7029,344761.132
2008-10-15 10:00:00,20.51,20.52,20.06,20.2,271122.83193021605,10.7029,10.7081,10.4681,10.5411,271122.8319
2008-10-15 10:10:00,20.19,20.31,20.12,20.14,432498.2249721067,10.5359,10.5985,10.4994,10.5098,432498.225
2008-10-15 10:20:00,20.14,20.3,20.12,20.21,111167.46120296176,10.5098,10.5933,10.4994,10.5464,111167.4612
2008-10-15 10:30:00,20.2,20.53,20.19,20.32,310883.4567400345,10.5411,10.7133,10.5359,10.6038,310883.4567
2008-10-15 10:40:00,20.31,20.47,20.1,20.2,148595.1922101633,10.5985,10.682,10.489,10.5411,148595.1922
2008-10-15 10:50:00,20.2,20.32,20.12,20.12,91997.15995537072,10.5411,10.6038,10.4994,10.4994,91997.16
2008-10-15 11:00:00,20.13,20.16,19.99,20.03,123846.23186935794,10.5046,10.5203,10.4316,10.4524,123846.2319
2008-10-15 11:10:00,20.03,20.14,19.97,20.07,293741.7587990668,10.4524,10.5098,10.4211,10.4733,293741.7588
2008-10-15 11:20:00,20.06,20.08,19.81,19.93,111776.04219494878,10.4681,10.4785,10.3376,10.4002,111776.0422
2008-10-15 11:30:00,19.93,20.12,19.93,20.08,100415.8636778578,10.4002,10.4994,10.4002,10.4785,100415.8637
2008-10-15 11:40:00,20.1,20.24,20.0,20.04,123237.65087737094,10.489,10.562,10.4368,10.4576,123237.6509
2008-10-15 11:50:00,20.03,20.08,19.93,19.98,77188.35581701998,10.4524,10.4785,10.4002,10.4263,77188.3558
2008-10-15 12:00:00,19.98,20.18,19.97,20.06,72218.27771579268,10.4263,10.5307,10.4211,10.4681,72218.2777
2008-10-15 12:10:00,20.06,20.07,19.84,19.88,103154.47814179937,10.4681,10.4733,10.3533,10.3742,103154.4781
2008-10-15 12:20:00,19.86,19.89,19.61,19.67,133786.38807181254,10.3637,10.3794,10.2333,10.2646,133786.3881
2008-10-15 12:30:00,19.68,19.75,19.66,19.74,120904.75707475404,10.2698,10.3063,10.2593,10.3011,120904.7571
2008-10-15 12:40:00,19.74,19.82,19.71,19.77,136220.71203976063,10.3011,10.3428,10.2854,10.3167,136220.712
2008-10-15 12:50:00,19.76,19.88,19.73,19.77,175169.8955269297,10.3115,10.3742,10.2959,10.3167,175169.8955
2008-10-15 13:00:00,19.76,19.77,19.47,19.5,153260.9798153971,10.3115,10.3167,10.1602,10.1759,153260.9798
2008-10-15 13:10:00,19.51,19.55,19.24,19.27,137640.734354397,10.1811,10.2019,10.0402,10.0558,137640.7344
2008-10-15 13:20:00,19.28,19.36,19.21,19.24,237042.2963789431,10.061,10.1028,10.0245,10.0402,237042.2964
2008-10-15 13:30:00,19.24,19.25,18.93,18.98,259154.0724211381,10.0402,10.0454,9.8784,9.9045,259154.0724
2008-10-15 13:40:00,18.97,18.97,18.83,18.84,232883.65960036515,9.8993,9.8993,9.8262,9.8314,232883.6596
2008-10-15 13:50:00,18.84,18.89,18.69,18.75,229739.3244750989,9.8314,9.8575,9.7532,9.7845,229739.3245
2008-10-15 14:00:00,18.75,18.78,18.54,18.7,220103.4587686378,9.7845,9.8001,9.6749,9.7584,220103.4588
2008-10-15 14:10:00,18.69,18.7,18.58,18.63,231666.4976163911,9.7532,9.7584,9.6958,9.7219,231666.4976
2008-10-15 14:20:00,18.64,18.81,18.59,18.62,312506.3393853332,9.7271,9.8158,9.701,9.7166,312506.3394
2008-10-15 14:30:00,18.62,18.68,18.29,18.35,256516.88812252763,9.7166,9.7479,9.5444,9.5757,256516.8881
2008-10-15 14:40:00,18.35,18.78,18.35,18.76,221320.62075261184,9.5757,9.8001,9.5757,9.7897,221320.6208
2008-10-15 14:50:00,18.76,18.83,18.71,18.74,383608.885282483,9.7897,9.8262,9.7636,9.7793,383608.8853
2008-10-15 15:00:00,18.73,19.08,18.71,19.04,259661.22324779388,9.774,9.9567,9.7636,9.9358,259661.2232
2008-10-15 15:10:00,19.04,19.05,18.73,18.8,205294.65463028703,9.9358,9.941,9.774,9.8106,205294.6546
2008-10-15 15:20:00,18.79,18.9,18.53,18.53,369002.9414747946,9.8053,9.8627,9.6697,9.6697,369002.9415
2008-10-15 15:30:00,18.53,18.54,18.3,18.43,532406.9378233086,9.6697,9.6749,9.5496,9.6175,532406.9378
2008-10-15 15:40:00,18.42,18.48,18.12,18.13,460898.6712648342,9.6123,9.6436,9.4557,9.4609,460898.6713
2008-10-15 15:50:00,18.12,18.17,17.75,17.86,819860.026371843,9.4557,9.4818,9.2626,9.32,819860.0264
2008-10-16 09:30:00,18.0,18.22,17.59,17.74,249112.48605335227,9.3931,9.5079,9.1791,9.2574,249112.4861
2008-10-16 09:40:00,17.76,18.22,17.62,18.02,303783.34516685264,9.2679,9.5079,9.1948,9.4035,303783.3452
2008-10-16 09:50:00,18.03,18.14,17.67,17.72,340805.3555127295,9.4087,9.4662,9.2209,9.247,340805.3555
2008-10-16 10:00:00,17.7,17.74,16.97,17.09,569834.6688305102,9.2365,9.2574,8.8556,8.9182,569834.6688
2008-10-16 10:10:00,17.08,17.17,16.77,16.98,570341.819657166,8.913,8.96,8.7512,8.8608,570341.8197
2008-10-16 10:20:00,16.97,17.18,16.84,16.84,447205.5989451263,8.8556,8.9652,8.7878,8.7878,447205.5989
2008-10-16 10:30:00,16.84,16.91,16.25,16.43,585353.4841261791,8.7878,8.8243,8.4799,8.5738,585353.4841
2008-10-16 10:40:00,16.46,16.57,16.26,16.48,388578.9633837103,8.5895,8.6469,8.4851,8.5999,388578.9634
2008-10-16 10:50:00,16.48,16.5,15.86,15.95,249923.92737600164,8.5999,8.6103,8.2764,8.3233,249923.9274
2008-10-16 11:00:00,15.96,16.08,15.75,15.75,273354.2955675018,8.3285,8.3912,8.219,8.219,273354.2956
2008-10-16 11:10:00,15.75,15.9,15.7,15.75,295973.2224363526,8.219,8.2972,8.1929,8.219,295973.2224
2008-10-16 11:20:00,15.74,15.82,15.69,15.71,501876.4580586266,8.2137,8.2555,8.1876,8.1981,501876.4581
2008-10-16 11:30:00,15.72,16.23,15.71,15.95,409372.14727660007,8.2033,8.4694,8.1981,8.3233,409372.1473
2008-10-16 11:40:00,15.96,16.26,15.93,16.26,217060.5538087027,8.3285,8.4851,8.3129,8.4851,217060.5538
2008-10-16 11:50:00,16.27,16.37,15.99,16.11,324373.66872908,8.4903,8.5425,8.3442,8.4068,324373.6687
2008-10-16 12:00:00,16.11,16.17,15.92,16.03,161071.10254589716,8.4068,8.4381,8.3077,8.3651,161071.1025
2008-10-16 12:10:00,16.04,16.58,16.0,16.34,430469.62166548334,8.3703,8.6521,8.3494,8.5268,430469.6217
2008-10-16 12:20:00,16.33,16.75,16.33,16.42,436656.8617506847,8.5216,8.7408,8.5216,8.5686,436656.8618
2008-10-16 12:30:00,16.4,16.61,16.34,16.5,286641.6472258849,8.5582,8.6677,8.5268,8.6103,286641.6472
2008-10-16 12:40:00,16.5,16.6,16.31,16.49,302261.8926868851,8.6103,8.6625,8.5112,8.6051,302261.8927
2008-10-16 12:50:00,16.51,16.51,16.19,16.2,290191.7030124759,8.6156,8.6156,8.4486,8.4538,290191.703
2008-10-16 13:00:00,16.2,16.38,16.17,16.24,209149.0009128715,8.4538,8.5477,8.4381,8.4747,209149.0009
2008-10-16 13:10:00,16.24,16.46,16.21,16.43,156405.31494066335,8.4747,8.5895,8.459,8.5738,156405.3149
2008-10-16 13:20:00,16.43,16.61,16.42,16.55,272542.85424485244,8.5738,8.6677,8.5686,8.6364,272542.8542
2008-10-16 13:30:00,16.53,16.63,16.37,16.38,319302.16046252154,8.626,8.6782,8.5425,8.5477,319302.1605
2008-10-16 13:40:00,16.37,16.49,16.3,16.32,216857.6934780404,8.5425,8.6051,8.506,8.5164,216857.6935
2008-10-16 13:50:00,16.32,16.58,16.26,16.57,341211.0761740542,8.5164,8.6521,8.4851,8.6469,341211.0762
2008-10-16 14:00:00,16.56,16.61,16.43,16.56,270514.25093822903,8.6416,8.6677,8.5738,8.6416,270514.2509
2008-10-16 14:10:00,16.53,16.59,16.42,16.51,159042.49923927375,8.626,8.6573,8.5686,8.6156,159042.4992
2008-10-16 14:20:00,16.51,16.59,16.36,16.39,210061.872400852,8.6156,8.6573,8.5373,8.5529,210061.8724
2008-10-16 14:30:00,16.39,16.64,16.37,16.64,292626.02698042395,8.5529,8.6834,8.5425,8.6834,292626.027
2008-10-16 14:40:00,16.64,17.02,16.55,16.98,290800.28400446294,8.6834,8.8817,8.6364,8.8608,290800.284
2008-10-16 14:50:00,16.98,16.99,16.67,16.7,199817.42570240388,8.8608,8.866,8.699,8.7147,199817.4257
2008-10-16 15:00:00,16.71,17.17,16.66,17.17,213003.34719545592,8.7199,8.96,8.6938,8.96,213003.3472
2008-10-16 15:10:00,17.16,17.51,17.14,17.44,507353.68698650977,8.9548,9.1374,8.9443,9.1009,507353.687
2008-10-16 15:20:00,17.45,17.5,17.3,17.42,458870.0679582108,9.1061,9.1322,9.0278,9.0904,458870.068
2008-10-16 15:30:00,17.41,17.48,17.13,17.24,524292.5245968151,9.0852,9.1217,8.9391,8.9965,524292.5246
2008-10-16 15:40:00,17.25,17.66,17.24,17.64,568516.076681205,9.0017,9.2157,8.9965,9.2052,568516.0767
2008-10-16 15:50:00,17.65,17.69,17.52,17.65,842478.9532406938,9.2105,9.2313,9.1426,9.2105,842478.9532
2008-10-17 09:30:00,17.24,17.54,17.05,17.32,506339.3853331981,8.9965,9.153,8.8973,9.0382,506339.3853
2008-10-17 09:40:00,17.32,17.84,17.3,17.8,232883.65960036515,9.0382,9.3096,9.0278,9.2887,232883.6596
2008-10-17 09:50:00,17.81,17.9,17.72,17.83,252358.2513439497,9.2939,9.3409,9.247,9.3044,252358.2513
2008-10-17 10:00:00,17.83,17.91,17.45,17.46,355512.72948574903,9.3044,9.3461,9.1061,9.1113,355512.7295
2008-10-17 10:10:00,17.45,17.46,17.19,17.34,190790.1409879298,9.1061,9.1113,8.9704,9.0487,190790.141
2008-10-17 10:20:00,17.35,17.35,17.13,17.23,202860.330662339,9.0539,9.0539,8.9391,8.9913,202860.3307
2008-10-17 10:30:00,17.23,17.32,17.13,17.17,183284.30875342328,8.9913,9.0382,8.9391,8.96,183284.3088
2008-10-17 10:40:00,17.17,17.64,17.16,17.64,176488.48767623492,8.96,9.2052,8.9548,9.2052,176488.4877
2008-10-17 10:50:00,17.63,17.74,17.51,17.59,156811.03560198803,9.2,9.2574,9.1374,9.1791,156811.0356
2008-10-17 11:00:00,17.6,17.81,17.58,17.75,151739.52733542956,9.1844,9.2939,9.1739,9.2626,151739.5273
2008-10-17 11:10:00,17.74,17.75,17.46,17.47,107921.69591236432,9.2574,9.2626,9.1113,9.1165,107921.6959
2008-10-17 11:20:00,17.46,17.47,17.36,17.4,116948.98062683844,9.1113,9.1165,9.0591,9.08,116948.9806
2008-10-17 11:30:00,17.4,17.44,17.2,17.26,149710.92402880616,9.08,9.1009,8.9756,9.0069,149710.924
2008-10-17 11:40:00,17.26,17.41,17.23,17.36,74754.03184907191,9.0069,9.0852,8.9913,9.0591,74754.0318
2008-10-17 11:50:00,17.36,17.43,17.35,17.41,58423.77523075363,9.0591,9.0956,9.0539,9.0852,58423.7752
2008-10-17 12:00:00,17.41,17.56,17.41,17.52,106400.2434323968,9.0852,9.1635,9.0852,9.1426,106400.2434
2008-10-17 12:10:00,17.54,17.62,17.51,17.58,61973.83101734456,9.153,9.1948,9.1374,9.1739,61973.831
2008-10-17 12:20:00,17.59,17.73,17.59,17.7,67045.33928390303,9.1791,9.2522,9.1791,9.2365,67045.3393
2008-10-17 12:30:00,17.7,17.72,17.62,17.66,77898.36697433816,9.2365,9.247,9.1948,9.2157,77898.367
2008-10-17 12:40:00,17.66,17.8,17.65,17.8,79318.38928897455,9.2157,9.2887,9.2105,9.2887,79318.3893
2008-10-17 12:50:00,17.79,18.06,17.78,17.92,128309.1591439294,9.2835,9.4244,9.2783,9.3513,128309.1591
2008-10-17 13:00:00,17.92,18.05,17.92,17.97,118876.15376813064,9.3513,9.4192,9.3513,9.3774,118876.1538
2008-10-17 13:10:00,17.97,18.02,17.92,18.02,93518.61243533828,9.3774,9.4035,9.3513,9.4035,93518.6124
2008-10-17 13:20:00,18.02,18.12,18.02,18.1,91185.71863272136,9.4035,9.4557,9.4035,9.4453,91185.7186
2008-10-17 13:30:00,18.1,18.4,18.1,18.37,104168.77979511108,9.4453,9.6018,9.4453,9.5862,104168.7798
2008-10-17 13:40:00,18.39,18.45,18.21,18.24,89055.6851607668,9.5966,9.6279,9.5027,9.5183,89055.6852
2008-10-17 13:50:00,18.24,18.28,18.05,18.08,185617.20255604017,9.5183,9.5392,9.4192,9.4348,185617.2026
2008-10-17 14:00:00,18.08,18.26,18.07,18.16,186530.0740440207,9.4348,9.5288,9.4296,9.4766,186530.074
2008-10-17 14:10:00,18.16,18.2,18.05,18.07,230855.05629374177,9.4766,9.4975,9.4192,9.4296,230855.0563
2008-10-17 14:20:00,18.07,18.07,17.75,17.88,189471.5488386246,9.4296,9.4296,9.2626,9.3305,189471.5488
2008-10-17 14:30:00,17.89,17.93,17.59,17.59,231970.78811238465,9.3357,9.3566,9.1791,9.1791,231970.7881
2008-10-17 14:40:00,17.59,17.88,17.44,17.85,166751.19180444264,9.1791,9.3305,9.1009,9.3148,166751.1918
2008-10-17 14:50:00,17.86,17.9,17.73,17.81,138655.0360077087,9.32,9.3409,9.2522,9.2939,138655.036
2008-10-17 15:00:00,17.81,17.99,17.78,17.91,111268.89136829293,9.2939,9.3879,9.2783,9.3461,111268.8914
2008-10-17 15:10:00,17.9,17.9,17.61,17.61,428643.8786895223,9.3409,9.3409,9.1896,9.1896,428643.8787
2008-10-17 15:20:00,17.61,17.71,17.45,17.58,468201.6431686784,9.1896,9.2418,9.1061,9.1739,468201.6432
2008-10-17 15:30:00,17.59,17.84,17.59,17.74,415153.6667004767,9.1791,9.3096,9.1791,9.2574,415153.6667
2008-10-17 15:40:00,17.74,18.02,17.7,17.93,512120.9047570748,9.2574,9.4035,9.2365,9.3566,512120.9048
2008-10-17 15:50:00,17.92,17.92,17.64,17.72,862967.84663759,9.3513,9.3513,9.2052,9.247,862967.8466
2008-10-20 09:30:00,17.94,18.3,17.85,18.0,225884.97819251445,9.3618,9.5496,9.3148,9.3931,225884.9782
2008-10-20 09:40:00,18.0,18.28,17.97,18.28,195455.9285931636,9.3931,9.5392,9.3774,9.5392,195455.9286
2008-10-20 09:50:00,18.28,18.82,18.27,18.81,180545.6942894817,9.5392,9.821,9.534,9.8158,180545.6943
2008-10-20 10:00:00,18.81,18.89,18.63,18.67,318693.5794705345,9.8158,9.8575,9.7219,9.7427,318693.5795
2008-10-20 10:10:00,18.67,18.73,18.36,18.36,212800.4868647936,9.7427,9.774,9.581,9.581,212800.4869
2008-10-20 10:20:00,18.37,18.38,18.26,18.26,177401.35916421545,9.5862,9.5914,9.5288,9.5288,177401.3592
2008-10-20 10:30:00,18.28,18.5,18.24,18.34,122629.06988538391,9.5392,9.654,9.5183,9.5705,122629.0699
2008-10-20 10:40:00,18.35,18.5,18.3,18.48,82868.44507556547,9.5757,9.654,9.5496,9.6436,82868.4451
2008-10-20 10:50:00,18.48,18.54,18.29,18.45,136829.29303174763,9.6436,9.6749,9.5444,9.6279,136829.293
2008-10-20 11:00:00,18.45,18.49,18.24,18.25,137742.16451972816,9.6279,9.6488,9.5183,9.5236,137742.1645
2008-10-20 11:10:00,18.25,18.33,18.19,18.28,96460.0872299422,9.5236,9.5653,9.4922,9.5392,96460.0872
2008-10-20 11:20:00,18.29,18.42,18.25,18.42,110051.7293843189,9.5444,9.6123,9.5236,9.6123,110051.7294
2008-10-20 11:30:00,18.43,18.54,18.28,18.3,95547.21574196166,9.6175,9.6749,9.5392,9.5496,95547.2157
2008-10-20 11:40:00,18.3,18.6,18.23,18.56,94025.76326199411,9.5496,9.7062,9.5131,9.6853,94025.7633
2008-10-20 11:50:00,18.55,18.67,18.52,18.56,107515.97525103966,9.6801,9.7427,9.6645,9.6853,107515.9753
2008-10-20 12:00:00,18.55,18.56,18.43,18.44,65625.31696926666,9.6801,9.6853,9.6175,9.6227,65625.317
2008-10-20 12:10:00,18.45,18.68,18.43,18.65,117557.56161882544,9.6279,9.7479,9.6175,9.7323,117557.5616
2008-10-20 12:20:00,18.65,18.67,18.54,18.58,83984.17689420834,9.7323,9.7427,9.6749,9.6958,83984.1769
2008-10-20 12:30:00,18.58,18.6,18.48,18.5,90272.84714474084,9.6958,9.7062,9.6436,9.654,90272.8471
2008-10-20 12:40:00,18.5,18.5,18.34,18.36,84998.47854752003,9.654,9.654,9.5705,9.581,84998.4785
2008-10-20 12:50:00,18.35,18.35,18.21,18.24,230956.4864590729,9.5757,9.5757,9.5027,9.5183,230956.4865
2008-10-20 13:00:00,18.23,18.31,18.2,18.26,81752.71325692261,9.5131,9.5549,9.4975,9.5288,81752.7133
2008-10-20 13:10:00,18.26,18.34,18.25,18.33,44426.41241505224,9.5288,9.5705,9.5236,9.5653,44426.4124
2008-10-20 13:20:00,18.34,18.52,18.34,18.49,57815.194238766606,9.5705,9.6645,9.5705,9.6488,57815.1942
2008-10-20 13:30:00,18.5,18.57,18.44,18.47,77695.50664367584,9.654,9.6905,9.6227,9.6384,77695.5066
2008-10-20 13:40:00,18.47,18.59,18.46,18.56,70392.53473983162,9.6384,9.701,9.6331,9.6853,70392.5347
2008-10-20 13:50:00,18.56,18.56,18.42,18.42,88751.39466477331,9.6853,9.6853,9.6123,9.6123,88751.3947
2008-10-20 14:00:00,18.41,18.57,18.4,18.53,128207.72897859824,9.607,9.6905,9.6018,9.6697,128207.729
2008-10-20 14:10:00,18.53,18.58,18.48,18.51,100010.14301653313,9.6697,9.6958,9.6436,9.6592,100010.143
2008-10-20 14:20:00,18.52,18.55,18.48,18.54,79216.95912364338,9.6645,9.6801,9.6436,9.6749,79216.9591
2008-10-20 14:30:00,18.55,18.55,18.42,18.42,165432.59965513743,9.6801,9.6801,9.6123,9.6123,165432.5997
2008-10-20 14:40:00,18.42,18.6,18.42,18.54,88447.1041687798,9.6123,9.7062,9.6123,9.6749,88447.1042
2008-10-20 14:50:00,18.54,18.6,18.49,18.59,64306.724819961455,9.6749,9.7062,9.6488,9.701,64306.7248
2008-10-20 15:00:00,18.59,18.71,18.52,18.59,201440.3083477026,9.701,9.7636,9.6645,9.701,201440.3083
2008-10-20 15:10:00,18.59,18.81,18.58,18.79,238766.60918957292,9.701,9.8158,9.6958,9.8053,238766.6092
2008-10-20 15:20:00,18.8,18.83,18.74,18.82,157419.61659397505,9.8106,9.8262,9.7793,9.821,157419.6166
2008-10-20 15:30:00,18.82,18.98,18.73,18.92,258038.3406024952,9.821,9.9045,9.774,9.8732,258038.3406
2008-10-20 15:40:00,18.93,18.96,18.82,18.84,271021.4017648849,9.8784,9.8941,9.821,9.8314,271021.4018
2008-10-20 15:50:00,18.85,18.97,18.83,18.93,527031.1390607567,9.8367,9.8993,9.8262,9.8784,527031.1391
2008-10-21 09:30:00,18.71,18.89,18.56,18.86,114717.51698955268,9.7636,9.8575,9.6853,9.8419,114717.517
2008-10-21 09:40:00,18.84,19.06,18.84,18.91,120803.32690942286,9.8314,9.9462,9.8314,9.868,120803.3269
2008-10-21 09:50:00,18.91,18.92,18.67,18.8,115630.3884775332,9.868,9.8732,9.7427,9.8106,115630.3885
2008-10-21 10:00:00,18.8,19.21,18.78,19.21,84795.61821685769,9.8106,10.0245,9.8001,10.0245,84795.6182
2008-10-21 10:10:00,19.22,19.36,19.14,19.22,109848.86905365656,10.0297,10.1028,9.988,10.0297,109848.8691
2008-10-21 10:20:00,19.22,19.32,19.13,19.18,91388.57896338373,10.0297,10.0819,9.9828,10.0089,91388.579
2008-10-21 10:30:00,19.17,19.17,18.92,18.92,119586.16492544884,10.0036,10.0036,9.8732,9.8732,119586.1649
2008-10-21 10:40:00,18.92,18.98,18.85,18.87,67045.33928390303,9.8732,9.9045,9.8367,9.8471,67045.3393
2008-10-21 10:50:00,18.88,18.93,18.78,18.84,85099.9087128512,9.8523,9.8784,9.8001,9.8314,85099.9087
2008-10-21 11:00:00,18.83,18.96,18.82,18.9,121817.62856273456,9.8262,9.8941,9.821,9.8627,121817.6286
2008-10-21 11:10:00,18.89,18.94,18.87,18.94,59945.22771072117,9.8575,9.8836,9.8471,9.8836,59945.2277
2008-10-21 11:20:00,18.93,19.01,18.89,18.98,101024.44466984482,9.8784,9.9202,9.8575,9.9045,101024.4447
2008-10-21 11:30:00,18.98,18.99,18.81,18.92,180342.83395881936,9.9045,9.9097,9.8158,9.8732,180342.834
2008-10-21 11:40:00,18.92,18.95,18.8,18.8,176589.9178415661,9.8732,9.8888,9.8106,9.8106,176589.9178
2008-10-21 11:50:00,18.8,18.8,18.5,18.53,108834.56740034488,9.8106,9.8106,9.654,9.6697,108834.5674
2008-10-21 12:00:00,18.53,18.74,18.5,18.72,106298.81326706562,9.6697,9.7793,9.654,9.7688,106298.8133
2008-10-21 12:10:00,18.72,18.75,18.57,18.61,89157.11532609798,9.7688,9.7845,9.6905,9.7114,89157.1153
2008-10-21 12:20:00,18.62,18.73,18.62,18.66,72928.28887311087,9.7166,9.774,9.7166,9.7375,72928.2889
2008-10-21 12:30:00,18.66,18.73,18.62,18.72,38746.32315650675,9.7375,9.774,9.7166,9.7688,38746.3232
2008-10-21 12:40:00,18.72,18.73,18.62,18.65,78101.2273050005,9.7688,9.774,9.7166,9.7323,78101.2273
2008-10-21 12:50:00,18.65,18.7,18.48,18.49,74348.31118774724,9.7323,9.7584,9.6436,9.6488,74348.3112
2008-10-21 13:00:00,18.49,18.7,18.49,18.66,70696.82523582513,9.6488,9.7584,9.6488,9.7375,70696.8252
2008-10-21 13:10:00,18.66,18.71,18.64,18.68,55786.59093214322,9.7375,9.7636,9.7271,9.7479,55786.5909
2008-10-21 13:20:00,18.69,18.88,18.68,18.76,99604.42235520844,9.7532,9.8523,9.7479,9.7897,99604.4224
2008-10-21 13:30:00,18.76,18.77,18.7,18.75,115731.81864286438,9.7897,9.7949,9.7584,9.7845,115731.8186
2008-10-21 13:40:00,18.75,18.76,18.66,18.71,129729.18145856578,9.7845,9.7897,9.7375,9.7636,129729.1815
2008-10-21 13:50:00,18.7,18.72,18.63,18.67,86012.78020083172,9.7584,9.7688,9.7219,9.7427,86012.7802
2008-10-21 14:00:00,18.68,18.73,18.68,18.72,82767.0149102343,9.7479,9.774,9.7479,9.7688,82767.0149
2008-10-21 14:10:00,18.72,18.86,18.7,18.86,156101.02444466983,9.7688,9.8419,9.7584,9.8419,156101.0244
2008-10-21 14:20:00,18.86,18.94,18.83,18.89,91185.71863272136,9.8419,9.8836,9.8262,9.8575,91185.7186
2008-10-21 14:30:00,18.89,18.92,18.78,18.85,103763.0591337864,9.8575,9.8732,9.8001,9.8367,103763.0591
2008-10-21 14:40:00,18.85,18.94,18.8,18.82,100720.1541738513,9.8367,9.8836,9.8106,9.821,100720.1542
2008-10-21 14:50:00,18.82,18.82,18.69,18.73,124759.10335733848,9.821,9.821,9.7532,9.774,124759.1034
2008-10-21 15:00:00,18.73,18.85,18.73,18.74,121716.1983974034,9.774,9.8367,9.774,9.7793,121716.1984
2008-10-21 15:10:00,18.74,18.78,18.62,18.62,131453.49426919565,9.7793,9.8001,9.7166,9.7166,131453.4943
2008-10-21 15:20:00,18.61,18.63,18.47,18.5,134699.25955979308,9.7114,9.7219,9.6384,9.654,134699.2596
2008-10-21 15:30:00,18.5,18.53,18.29,18.31,323460.7972410995,9.654,9.6697,9.5444,9.5549,323460.7972
2008-10-21 15:40:00,18.31,18.36,18.11,18.18,363424.2823815802,9.5549,9.581,9.4505,9.487,363424.2824
2008-10-21 15:50:00,18.18,18.27,18.17,18.17,437569.7332386652,9.487,9.534,9.4818,9.4818,437569.7332
2008-10-22 09:30:00,17.7,17.82,17.21,17.38,300639.0100415864,9.2365,9.2992,8.9808,9.0696,300639.01
2008-10-22 09:40:00,17.39,17.62,17.34,17.56,140480.77898366973,9.0748,9.1948,9.0487,9.1635,140480.779
2008-10-22 09:50:00,17.56,17.56,17.04,17.1,210873.31372350137,9.1635,9.1635,8.8921,8.9234,210873.3137
2008-10-22 10:00:00,17.11,17.17,16.81,16.88,257226.89927984585,8.9287,8.96,8.7721,8.8086,257226.8993
2008-10-22 10:10:00,16.89,17.17,16.89,17.17,136525.00253575417,8.8139,8.96,8.8139,8.96,136525.0025
2008-10-22 10:20:00,17.16,17.26,16.91,17.1,147175.16989552692,8.9548,9.0069,8.8243,8.9234,147175.1699
2008-10-22 10:30:00,17.09,17.23,17.06,17.19,118571.86327213714,8.9182,8.9913,8.9026,8.9704,118571.8633
2008-10-22 10:40:00,17.18,17.39,17.16,17.33,133380.6674104879,8.9652,9.0748,8.9548,9.0435,133380.6674
2008-10-22 10:50:00,17.32,17.45,17.28,17.45,107921.69591236432,9.0382,9.1061,9.0174,9.1061,107921.6959
2008-10-22 11:00:00,17.45,17.45,17.22,17.25,94938.63474997463,9.1061,9.1061,8.9861,9.0017,94938.6347
2008-10-22 11:10:00,17.27,17.28,17.12,17.19,111978.90252561112,9.0122,9.0174,8.9339,8.9704,111978.9025
2008-10-22 11:20:00,17.19,17.19,16.95,17.0,106501.67359772796,8.9704,8.9704,8.8452,8.8713,106501.6736
2008-10-22 11:30:00,16.99,17.07,16.81,16.88,158738.20874328027,8.866,8.9078,8.7721,8.8086,158738.2087
2008-10-22 11:40:00,16.87,16.95,16.8,16.89,207323.25793691044,8.8034,8.8452,8.7669,8.8139,207323.2579
2008-10-22 11:50:00,16.9,16.91,16.81,16.83,102343.03681915002,8.8191,8.8243,8.7721,8.7825,102343.0368
2008-10-22 12:00:00,16.83,16.95,16.79,16.93,105487.37194441629,8.7825,8.8452,8.7617,8.8347,105487.3719
2008-10-22 12:10:00,16.93,16.94,16.81,16.85,121614.76823207222,8.8347,8.8399,8.7721,8.793,121614.7682
2008-10-22 12:20:00,16.85,16.96,16.85,16.88,113094.63434425398,8.793,8.8504,8.793,8.8086,113094.6343
2008-10-22 12:30:00,16.86,16.86,16.78,16.79,88142.81367278629,8.7982,8.7982,8.7565,8.7617,88142.8137
2008-10-22 12:40:00,16.8,16.82,16.68,16.7,108225.98640835784,8.7669,8.7773,8.7043,8.7147,108225.9864
2008-10-22 12:50:00,16.7,16.84,16.69,16.78,128309.1591439294,8.7147,8.7878,8.7095,8.7565,128309.1591
2008-10-22 13:00:00,16.77,16.77,16.58,16.61,144842.27609291003,8.7512,8.7512,8.6521,8.6677,144842.2761
2008-10-22 13:10:00,16.6,16.63,16.53,16.59,153463.84014605943,8.6625,8.6782,8.626,8.6573,153463.8401
2008-10-22 13:20:00,16.59,16.62,16.51,16.53,125266.25418399432,8.6573,8.673,8.6156,8.626,125266.2542
2008-10-22 13:30:00,16.52,16.55,16.38,16.41,162795.41535652702,8.6208,8.6364,8.5477,8.5634,162795.4154
2008-10-22 13:40:00,16.4,16.56,16.4,16.55,102343.03681915002,8.5582,8.6416,8.5582,8.6364,102343.0368
2008-10-22 13:50:00,16.56,16.59,16.5,16.57,136423.57237042295,8.6416,8.6573,8.6103,8.6469,136423.5724
2008-10-22 14:00:00,16.57,16.58,16.4,16.41,136423.57237042295,8.6469,8.6521,8.5582,8.5634,136423.5724
2008-10-22 14:10:00,16.42,16.43,16.37,16.43,91997.15995537072,8.5686,8.5738,8.5425,8.5738,91997.16
2008-10-22 14:20:00,16.43,16.48,16.36,16.42,189471.5488386246,8.5738,8.5999,8.5373,8.5686,189471.5488
2008-10-22 14:30:00,16.42,16.43,16.27,16.29,118876.15376813064,8.5686,8.5738,8.4903,8.5008,118876.1538
2008-10-22 14:40:00,16.29,16.29,16.09,16.11,246475.30175474187,8.5008,8.5008,8.3964,8.4068,246475.3018
2008-10-22 14:50:00,16.11,16.17,16.03,16.17,163099.70585252054,8.4068,8.4381,8.3651,8.4381,163099.7059
2008-10-22 15:00:00,16.16,16.22,16.11,16.18,136930.7231970788,8.4329,8.4642,8.4068,8.4433,136930.7232
2008-10-22 15:10:00,16.18,16.19,15.9,15.93,201947.4591743585,8.4433,8.4486,8.2972,8.3129,201947.4592
2008-10-22 15:20:00,15.93,16.01,15.83,15.83,246171.0112587484,8.3129,8.3546,8.2607,8.2607,246171.0113
2008-10-22 15:30:00,15.83,15.84,15.56,15.56,343138.2493153464,8.2607,8.2659,8.1198,8.1198,343138.2493
2008-10-22 15:40:00,15.55,15.77,15.29,15.76,721574.1961659398,8.1146,8.2294,7.9789,8.2242,721574.1962
2008-10-22 15:50:00,15.76,16.03,15.73,15.96,788518.1052845116,8.2242,8.3651,8.2085,8.3285,788518.1053
2008-10-23 09:30:00,16.27,16.66,16.17,16.35,247388.1732427224,8.4903,8.6938,8.4381,8.5321,247388.1732
2008-10-23 09:40:00,16.34,16.43,15.98,16.01,186530.0740440207,8.5268,8.5738,8.339,8.3546,186530.074
2008-10-23 09:50:00,16.01,16.46,15.96,16.44,168272.6442844102,8.3546,8.5895,8.3285,8.579,168272.6443
2008-10-23 10:00:00,16.44,16.68,16.37,16.64,209554.72157419616,8.579,8.7043,8.5425,8.6834,209554.7216
2008-10-23 10:10:00,16.64,16.8,16.48,16.53,173445.58271629983,8.6834,8.7669,8.5999,8.626,173445.5827
2008-10-23 10:20:00,16.55,16.62,16.34,16.45,217161.98397403388,8.6364,8.673,8.5268,8.5842,217161.984
2008-10-23 10:30:00,16.45,16.5,16.31,16.39,260878.385231768,8.5842,8.6103,8.5112,8.5529,260878.3852
2008-10-23 10:40:00,16.38,16.86,16.37,16.74,171315.54924434528,8.5477,8.7982,8.5425,8.7356,171315.5492
2008-10-23 10:50:00,16.75,17.13,16.75,17.1,173851.3033776245,8.7408,8.9391,8.7408,8.9234,173851.3034
2008-10-23 11:00:00,17.11,17.24,16.68,16.72,172431.28106298813,8.9287,8.9965,8.7043,8.7251,172431.2811
2008-10-23 11:10:00,16.73,16.83,16.69,16.7,133380.6674104879,8.7304,8.7825,8.7095,8.7147,133380.6674
2008-10-23 11:20:00,16.7,16.71,16.59,16.7,99198.70169388376,8.7147,8.7199,8.6573,8.7147,99198.7017
2008-10-23 11:30:00,16.7,16.9,16.66,16.88,86114.2103661629,8.7147,8.8191,8.6938,8.8086,86114.2104
2008-10-23 11:40:00,16.89,16.89,16.69,16.82,132366.3657571762,8.8139,8.8139,8.7095,8.7773,132366.3658
2008-10-23 11:50:00,16.82,16.99,16.81,16.91,125773.40501065017,8.7773,8.866,8.7721,8.8243,125773.405
2008-10-23 12:00:00,16.91,16.91,16.66,16.68,153869.5608073841,8.8243,8.8243,8.6938,8.7043,153869.5608
2008-10-23 12:10:00,16.69,16.7,16.36,16.36,118774.72360279948,8.7095,8.7147,8.5373,8.5373,118774.7236
2008-10-23 12:20:00,16.36,16.43,16.24,16.29,105994.52277107212,8.5373,8.5738,8.4747,8.5008,105994.5228
2008-10-23 12:30:00,16.29,16.37,16.19,16.21,101430.1653311695,8.5008,8.5425,8.4486,8.459,101430.1653
2008-10-23 12:40:00,16.21,16.44,16.14,16.3,139567.90749568923,8.459,8.579,8.4225,8.506,139567.9075
2008-10-23 12:50:00,16.29,16.38,16.23,16.23,126584.84633329952,8.5008,8.5477,8.4694,8.4694,126584.8463
2008-10-23 13:00:00,16.22,16.26,15.97,16.08,182270.0071001116,8.4642,8.4851,8.3338,8.3912,182270.0071
2008-10-23 13:10:00,16.07,16.3,16.04,16.23,159245.3595699361,8.3859,8.506,8.3703,8.4694,159245.3596
2008-10-23 13:20:00,16.23,16.23,15.84,15.84,183284.30875342328,8.4694,8.4694,8.2659,8.2659,183284.3088
2008-10-23 13:30:00,15.83,15.89,15.64,15.73,260675.5249011056,8.2607,8.292,8.1616,8.2085,260675.5249
2008-10-23 13:40:00,15.73,15.86,15.67,15.67,217567.70463535856,8.2085,8.2764,8.1772,8.1772,217567.7046
2008-10-23 13:50:00,15.68,15.77,15.58,15.73,137336.44385840348,8.1824,8.2294,8.1302,8.2085,137336.4439
2008-10-23 14:00:00,15.73,15.73,15.45,15.64,171315.54924434528,8.2085,8.2085,8.0624,8.1616,171315.5492
2008-10-23 14:10:00,15.64,15.69,15.51,15.52,94735.7744193123,8.1616,8.1876,8.0937,8.0989,94735.7744
2008-10-23 14:20:00,15.51,15.73,15.44,15.72,133786.38807181254,8.0937,8.2085,8.0572,8.2033,133786.3881
2008-10-23 14:30:00,15.72,15.96,15.68,15.96,177299.92899888428,8.2033,8.3285,8.1824,8.3285,177299.929
2008-10-23 14:40:00,15.96,15.96,15.62,15.62,124759.10335733848,8.3285,8.3285,8.1511,8.1511,124759.1034
2008-10-23 14:50:00,15.63,15.73,15.52,15.69,193630.1856172025,8.1563,8.2085,8.0989,8.1876,193630.1856
2008-10-23 15:00:00,15.72,16.2,15.64,16.18,284815.90424992394,8.2033,8.4538,8.1616,8.4433,284815.9042
2008-10-23 15:10:00,16.18,16.32,15.94,15.99,265949.8934983264,8.4433,8.5164,8.3181,8.3442,265949.8935
2008-10-23 15:20:00,15.99,16.25,15.94,16.1,235317.9835683132,8.3442,8.4799,8.3181,8.4016,235317.9836
2008-10-23 15:30:00,16.1,16.13,15.85,15.87,398214.8290901714,8.4016,8.4173,8.2711,8.2816,398214.8291
2008-10-23 15:40:00,15.86,16.51,15.79,16.42,549548.6357642763,8.2764,8.6156,8.2398,8.5686,549548.6358
2008-10-23 15:50:00,16.42,16.54,16.16,16.34,969469.520235318,8.5686,8.6312,8.4329,8.5268,969469.5202
2008-10-24 09:30:00,15.45,15.82,15.14,15.45,160056.80089258545,8.0624,8.2555,7.9006,8.0624,160056.8009
2008-10-24 09:40:00,15.48,15.85,15.41,15.81,194543.05710518308,8.0781,8.2711,8.0415,8.2503,194543.0571
2008-10-24 09:50:00,15.82,16.03,15.76,15.99,207221.8277715793,8.2555,8.3651,8.2242,8.3442,207221.8278
2008-10-24 10:00:00,16.0,16.2,15.9,15.98,126686.27649863069,8.3494,8.4538,8.2972,8.339,126686.2765
2008-10-24 10:10:00,15.99,16.08,15.73,15.93,132974.9467491632,8.3442,8.3912,8.2085,8.3129,132974.9467
2008-10-24 10:20:00,15.95,15.96,15.6,15.73,145349.42691956589,8.3233,8.3285,8.1407,8.2085,145349.4269
2008-10-24 10:30:00,15.73,15.88,15.69,15.82,98894.41119789024,8.2085,8.2868,8.1876,8.2555,98894.4112
2008-10-24 10:40:00,15.83,15.86,15.73,15.84,103053.0479764682,8.2607,8.2764,8.2085,8.2659,103053.048
2008-10-24 10:50:00,15.83,16.01,15.82,15.89,114616.08682422152,8.2607,8.3546,8.2555,8.292,114616.0868
2008-10-24 11:00:00,15.89,16.06,15.89,15.9,93112.8917740136,8.292,8.3807,8.292,8.2972,93112.8918
2008-10-24 11:10:00,15.89,16.0,15.82,15.99,92402.8806166954,8.292,8.3494,8.2555,8.3442,92402.8806
2008-10-24 11:20:00,16.01,16.27,16.0,16.05,111877.47236027996,8.3546,8.4903,8.3494,8.3755,111877.4724
2008-10-24 11:30:00,16.06,16.52,16.05,16.5,276092.91003144335,8.3807,8.6208,8.3755,8.6103,276092.91
2008-10-24 11:40:00,16.5,16.64,16.36,16.41,179227.1021401765,8.6103,8.6834,8.5373,8.5634,179227.1021
2008-10-24 11:50:00,16.41,16.41,16.21,16.29,53960.847956182166,8.5634,8.5634,8.459,8.5008,53960.848
2008-10-24 12:00:00,16.29,16.29,16.1,16.24,88954.25499543564,8.5008,8.5008,8.4016,8.4747,88954.255
2008-10-24 12:10:00,16.23,16.27,16.11,16.11,82462.7244142408,8.4694,8.4903,8.4068,8.4068,82462.7244
2008-10-24 12:20:00,16.11,16.13,15.89,15.89,111268.89136829293,8.4068,8.4173,8.292,8.292,111268.8914
2008-10-24 12:30:00,15.9,15.96,15.84,15.85,110457.45004564358,8.2972,8.3285,8.2659,8.2711,110457.45
2008-10-24 12:40:00,15.85,15.85,15.72,15.76,126686.27649863069,8.2711,8.2711,8.2033,8.2242,126686.2765
2008-10-24 12:50:00,15.76,15.92,15.76,15.83,100213.00334719544,8.2242,8.3077,8.2242,8.2607,100213.0033
2008-10-24 13:00:00,15.83,15.94,15.83,15.92,128309.1591439294,8.2607,8.3181,8.2607,8.3077,128309.1591
2008-10-24 13:10:00,15.92,16.06,15.86,16.0,127294.85749061772,8.3077,8.3807,8.2764,8.3494,127294.8575
2008-10-24 13:20:00,16.0,16.08,15.91,15.93,89055.6851607668,8.3494,8.3912,8.3025,8.3129,89055.6852
2008-10-24 13:30:00,15.93,15.93,15.8,15.82,139872.19799168274,8.3129,8.3129,8.245,8.2555,139872.198
2008-10-24 13:40:00,15.82,15.93,15.78,15.78,253778.27365858603,8.2555,8.3129,8.2346,8.2346,253778.2737
2008-10-24 13:50:00,15.78,15.96,15.78,15.86,212090.47570747545,8.2346,8.3285,8.2346,8.2764,212090.4757
2008-10-24 14:00:00,15.87,15.92,15.78,15.87,176894.2083375596,8.2816,8.3077,8.2346,8.2816,176894.2083
2008-10-24 14:10:00,15.86,16.0,15.85,16.0,169489.8062683842,8.2764,8.3494,8.2711,8.3494,169489.8063
2008-10-24 14:20:00,15.99,16.01,15.85,15.93,160665.38188457247,8.3442,8.3546,8.2711,8.3129,160665.3819
2008-10-24 14:30:00,15.93,16.21,15.93,16.11,186428.6438786896,8.3129,8.459,8.3129,8.4068,186428.6439
2008-10-24 14:40:00,16.1,16.22,15.94,15.98,164215.4376711634,8.4016,8.4642,8.3181,8.339,164215.4377
2008-10-24 14:50:00,15.99,16.22,15.99,16.17,222436.35257125468,8.3442,8.4642,8.3442,8.4381,222436.3526
2008-10-24 15:00:00,16.18,16.39,16.15,16.21,273760.0162288264,8.4433,8.5529,8.4277,8.459,273760.0162
2008-10-24 15:10:00,16.22,16.32,15.93,15.93,230652.19596307943,8.4642,8.5164,8.3129,8.3129,230652.196
2008-10-24 15:20:00,15.93,16.19,15.89,16.15,235317.9835683132,8.3129,8.4486,8.292,8.4277,235317.9836
2008-10-24 15:30:00,16.16,16.17,15.86,15.91,279541.53565270314,8.4329,8.4381,8.2764,8.3025,279541.5357
2008-10-24 15:40:00,15.91,16.22,15.89,16.14,358758.4947763465,8.3025,8.4642,8.292,8.4225,358758.4948
2008-10-24 15:50:00,16.12,16.17,15.82,15.84,431788.2138147885,8.412,8.4381,8.2555,8.2659,431788.2138
2008-10-27 09:30:00,15.54,15.64,15.28,15.35,193123.03479054672,8.1094,8.1616,7.9737,8.0102,193123.0348
2008-10-27 09:40:00,15.36,15.73,15.36,15.6,193630.1856172025,8.0154,8.2085,8.0154,8.1407,193630.1856
2008-10-27 09:50:00,15.59,16.03,15.59,15.92,137032.15336240997,8.1355,8.3651,8.1355,8.3077,137032.1534
2008-10-27 10:00:00,15.95,16.35,15.92,16.12,170808.39841768943,8.3233,8.5321,8.3077,8.412,170808.3984
2008-10-27 10:10:00,16.12,16.13,15.88,15.91,116340.3996348514,8.412,8.4173,8.2868,8.3025,116340.3996
2008-10-27 10:20:00,15.88,16.0,15.72,15.77,162693.98519119585,8.2868,8.3494,8.2033,8.2294,162693.9852
2008-10-27 10:30:00,15.78,15.82,15.65,15.76,123034.7905467086,8.2346,8.2555,8.1668,8.2242,123034.7905
2008-10-27 10:40:00,15.77,15.91,15.73,15.91,106603.10376305912,8.2294,8.3025,8.2085,8.3025,106603.1038
2008-10-27 10:50:00,15.9,15.99,15.79,15.97,77999.79713966933,8.2972,8.3442,8.2398,8.3338,77999.7971
2008-10-27 11:00:00,15.98,16.02,15.82,15.96,97778.6793792474,8.339,8.3599,8.2555,8.3285,97778.6794
2008-10-27 11:10:00,15.95,16.23,15.91,16.09,148696.62237549448,8.3233,8.4694,8.3025,8.3964,148696.6224
2008-10-27 11:20:00,16.09,16.09,15.92,15.97,51222.23349224059,8.3964,8.3964,8.3077,8.3338,51222.2335
2008-10-27 11:30:00,15.97,16.03,15.91,15.99,67552.49011055888,8.3338,8.3651,8.3025,8.3442,67552.4901
2008-10-27 11:40:00,15.99,16.07,15.92,15.96,56902.32275078609,8.3442,8.3859,8.3077,8.3285,56902.3228
2008-10-27 11:50:00,15.96,15.98,15.92,15.94,62886.70250532508,8.3285,8.339,8.3077,8.3181,62886.7025
2008-10-27 12:00:00,15.96,16.16,15.96,16.13,64813.87564661731,8.3285,8.4329,8.3285,8.4173,64813.8756
2008-10-27 12:10:00,16.15,16.26,16.07,16.08,71001.11573181865,8.4277,8.4851,8.3859,8.3912,71001.1157
2008-10-27 12:20:00,16.1,16.12,15.95,16.0,60959.52936403286,8.4016,8.412,8.3233,8.3494,60959.5294
2008-10-27 12:30:00,15.98,16.07,15.92,16.07,75362.61284105893,8.339,8.3859,8.3077,8.3859,75362.6128
2008-10-27 12:40:00,16.07,16.2,16.04,16.16,67958.21077188356,8.3859,8.4538,8.3703,8.4329,67958.2108
2008-10-27 12:50:00,16.14,16.29,16.11,16.27,62988.132670656254,8.4225,8.5008,8.4068,8.4903,62988.1327
2008-10-27 13:00:00,16.26,16.3,16.17,16.19,41079.216959123645,8.4851,8.506,8.4381,8.4486,41079.217
2008-10-27 13:10:00,16.18,16.24,16.11,16.22,96561.51739527336,8.4433,8.4747,8.4068,8.4642,96561.5174
2008-10-27 13:20:00,16.23,16.26,16.19,16.26,102545.89714981236,8.4694,8.4851,8.4486,8.4851,102545.8971
2008-10-27 13:30:00,16.26,16.29,16.2,16.22,68059.64093721473,8.4851,8.5008,8.4538,8.4642,68059.6409
2008-10-27 13:40:00,16.22,16.38,16.22,16.36,94127.19342732528,8.4642,8.5477,8.4642,8.5373,94127.1934
2008-10-27 13:50:00,16.36,16.36,16.18,16.18,63190.9930013186,8.5373,8.5373,8.4433,8.4433,63190.993
2008-10-27 14:00:00,16.19,16.22,16.07,16.14,81651.28309159144,8.4486,8.4642,8.3859,8.4225,81651.2831
2008-10-27 14:10:00,16.15,16.16,15.99,16.02,93924.33309666294,8.4277,8.4329,8.3442,8.3599,93924.3331
2008-10-27 14:20:00,16.02,16.06,15.92,15.92,115630.3884775332,8.3599,8.3807,8.3077,8.3077,115630.3885
2008-10-27 14:30:00,15.92,15.96,15.84,15.84,249315.3463840146,8.3077,8.3285,8.2659,8.2659,249315.3464
2008-10-27 14:40:00,15.83,16.02,15.82,15.92,153159.54965006592,8.2607,8.3599,8.2555,8.3077,153159.5497
2008-10-27 14:50:00,15.92,16.0,15.82,15.91,201643.1686783649,8.3077,8.3494,8.2555,8.3025,201643.1687
2008-10-27 15:00:00,15.9,16.07,15.9,16.07,228826.4529871184,8.2972,8.3859,8.2972,8.3859,228826.453
2008-10-27 15:10:00,16.09,16.2,16.07,16.09,149102.34303681916,8.3964,8.4538,8.3859,8.3964,149102.343
2008-10-27 15:20:00,16.1,16.15,16.03,16.11,273861.4463941576,8.4016,8.4277,8.3651,8.4068,273861.4464
2008-10-27 15:30:00,16.12,16.2,16.04,16.13,365047.165026879,8.412,8.4538,8.3703,8.4173,365047.165
2008-10-27 15:40:00,16.13,16.14,16.04,16.13,304290.4959935085,8.4173,8.4225,8.3703,8.4173,304290.496
2008-10-27 15:50:00,16.14,16.15,15.65,15.72,911045.7450045644,8.4225,8.4277,8.1668,8.2033,911045.745
2008-10-28 09:30:00,16.12,16.64,16.05,16.31,312912.06004665786,8.412,8.6834,8.3755,8.5112,312912.06
2008-10-28 09:40:00,16.29,16.57,16.28,16.47,108530.27690435135,8.5008,8.6469,8.4955,8.5947,108530.2769
2008-10-28 09:50:00,16.46,16.52,16.19,16.2,204280.3529769753,8.5895,8.6208,8.4486,8.4538,204280.353
2008-10-28 10:00:00,16.19,16.19,15.95,15.96,234303.6819150016,8.4486,8.4486,8.3233,8.3285,234303.6819
2008-10-28 10:10:00,15.94,16.06,15.88,16.04,97677.24921391622,8.3181,8.3807,8.2868,8.3703,97677.2492
2008-10-28 10:20:00,16.04,16.18,15.97,16.04,155898.1641140075,8.3703,8.4433,8.3338,8.3703,155898.1641
2008-10-28 10:30:00,16.03,16.11,15.99,15.99,120600.46657876052,8.3651,8.4068,8.3442,8.3442,120600.4666
2008-10-28 10:40:00,16.0,16.11,15.99,16.09,164316.86783649458,8.3494,8.4068,8.3442,8.3964,164316.8678
2008-10-28 10:50:00,16.1,16.15,15.94,15.96,165534.0298204686,8.4016,8.4277,8.3181,8.3285,165534.0298
2008-10-28 11:00:00,15.96,16.11,15.94,15.94,114616.08682422152,8.3285,8.4068,8.3181,8.3181,114616.0868
2008-10-28 11:10:00,15.94,15.99,15.92,15.96,110863.17070696826,8.3181,8.3442,8.3077,8.3285,110863.1707
2008-10-28 11:20:00,15.95,15.96,15.86,15.89,75666.90333705244,8.3233,8.3285,8.2764,8.292,75666.9033
2008-10-28 11:30:00,15.89,16.05,15.89,16.04,115021.8074855462,8.292,8.3755,8.292,8.3703,115021.8075
2008-10-28 11:40:00,16.03,16.15,15.93,15.96,145958.0079115529,8.3651,8.4277,8.3129,8.3285,145958.0079
2008-10-28 11:50:00,15.96,16.05,15.93,16.01,196064.50958515063,8.3285,8.3755,8.3129,8.3546,196064.5096
2008-10-28 12:00:00,16.02,16.02,15.91,16.02,116644.69013084492,8.3599,8.3599,8.3025,8.3599,116644.6901
2008-10-28 12:10:00,16.02,16.1,16.0,16.03,64509.5851506238,8.3599,8.4016,8.3494,8.3651,64509.5852
2008-10-28 12:20:00,16.03,16.06,15.96,16.01,94938.63474997463,8.3651,8.3807,8.3285,8.3546,94938.6347
2008-10-28 12:30:00,16.01,16.07,15.99,16.03,108428.84673902018,8.3546,8.3859,8.3442,8.3651,108428.8467
2008-10-28 12:40:00,16.03,16.13,16.02,16.12,109747.4388883254,8.3651,8.4173,8.3599,8.412,109747.4389
2008-10-28 12:50:00,16.13,16.2,16.09,16.18,99502.99218987727,8.4173,8.4538,8.3964,8.4433,99502.9922
2008-10-28 13:00:00,16.18,16.27,16.1,16.23,115731.81864286438,8.4433,8.4903,8.4016,8.4694,115731.8186
2008-10-28 13:10:00,16.24,16.26,16.18,16.21,106197.38310173443,8.4747,8.4851,8.4433,8.459,106197.3831
2008-10-28 13:20:00,16.2,16.23,16.16,16.2,72623.99837711736,8.4538,8.4694,8.4329,8.4538,72623.9984
2008-10-28 13:30:00,16.2,16.21,16.1,16.13,385536.0584237753,8.4538,8.459,8.4016,8.4173,385536.0584
2008-10-28 13:40:00,16.13,16.14,16.03,16.05,99705.8525205396,8.4173,8.4225,8.3651,8.3755,99705.8525
2008-10-28 13:50:00,16.03,16.04,15.86,15.91,166649.76163911147,8.3651,8.3703,8.2764,8.3025,166649.7616
2008-10-28 14:00:00,15.9,16.06,15.9,16.0,131757.78476518916,8.2972,8.3807,8.2972,8.3494,131757.7848
2008-10-28 14:10:00,16.0,16.14,15.91,15.99,268992.7984582615,8.3494,8.4225,8.3025,8.3442,268992.7985
2008-10-28 14:20:00,15.98,16.11,15.98,16.06,188964.3980119688,8.339,8.4068,8.339,8.3807,188964.398
2008-10-28 14:30:00,16.06,16.16,16.06,16.11,275180.0385434628,8.3807,8.4329,8.3807,8.4068,275180.0385
2008-10-28 14:40:00,16.11,16.28,16.08,16.25,306623.3897961253,8.4068,8.4955,8.3912,8.4799,306623.3898
2008-10-28 14:50:00,16.24,16.4,16.21,16.25,384014.6059438077,8.4747,8.5582,8.459,8.4799,384014.6059
2008-10-28 15:00:00,16.25,16.28,16.01,16.03,246982.4525813977,8.4799,8.4955,8.3546,8.3651,246982.4526
2008-10-28 15:10:00,16.03,16.2,16.03,16.16,271629.9827568719,8.3651,8.4538,8.3651,8.4329,271629.9828
2008-10-28 15:20:00,16.17,16.22,16.08,16.12,720965.6151739528,8.4381,8.4642,8.3912,8.412,720965.6152
2008-10-28 15:30:00,16.11,16.27,16.03,16.14,422760.9291003145,8.4068,8.4903,8.3651,8.4225,422760.9291
2008-10-28 15:40:00,16.14,16.19,16.09,16.17,566284.6130439192,8.4225,8.4486,8.3964,8.4381,566284.613
2008-10-28 15:50:00,16.17,16.92,16.16,16.82,1286438.7868952227,8.4381,8.8295,8.4329,8.7773,1286438.7869
2008-10-29 09:30:00,16.76,16.94,16.47,16.59,210569.02322750783,8.746,8.8399,8.5947,8.6573,210569.0232
2008-10-29 09:40:00,16.59,16.87,16.57,16.79,433918.2472867431,8.6573,8.8034,8.6469,8.7617,433918.2473
2008-10-29 09:50:00,16.79,17.07,16.74,16.87,278628.6641647226,8.7617,8.9078,8.7356,8.8034,278628.6642
2008-10-29 10:00:00,16.86,17.11,16.78,17.11,152753.82898874124,8.7982,8.9287,8.7565,8.9287,152753.829
2008-10-29 10:10:00,17.11,17.14,16.95,17.07,175981.33684957906,8.9287,8.9443,8.8452,8.9078,175981.3368
2008-10-29 10:20:00,17.06,17.09,17.0,17.05,148392.33187950097,8.9026,8.9182,8.8713,8.8973,148392.3319
2008-10-29 10:30:00,17.06,17.12,17.04,17.06,219799.16827264428,8.9026,8.9339,8.8921,8.9026,219799.1683
2008-10-29 10:40:00,17.05,17.1,17.03,17.04,211177.60421949488,8.8973,8.9234,8.8869,8.8921,211177.6042
2008-10-29 10:50:00,17.04,17.11,17.01,17.07,174257.0240389492,8.8921,8.9287,8.8765,8.9078,174257.024
2008-10-29 11:00:00,17.07,17.24,17.06,17.23,120499.03641342936,8.9078,8.9965,8.9026,8.9913,120499.0364
2008-10-29 11:10:00,17.24,17.3,17.19,17.3,108124.55624302667,8.9965,9.0278,8.9704,9.0278,108124.5562
2008-10-29 11:20:00,17.3,17.48,17.3,17.45,123846.23186935794,9.0278,9.1217,9.0278,9.1061,123846.2319
2008-10-29 11:30:00,17.45,17.61,17.42,17.54,173141.29222030632,9.1061,9.1896,9.0904,9.153,173141.2922
2008-10-29 11:40:00,17.55,17.56,17.37,17.45,270311.3906075667,9.1583,9.1635,9.0643,9.1061,270311.3906
2008-10-29 11:50:00,17.45,17.67,17.38,17.58,170301.24759103358,9.1061,9.2209,9.0696,9.1739,170301.2476
2008-10-29 12:00:00,17.58,17.59,17.43,17.46,94532.91408864997,9.1739,9.1791,9.0956,9.1113,94532.9141
2008-10-29 12:10:00,17.45,17.58,17.39,17.58,113804.64550157216,9.1061,9.1739,9.0748,9.1739,113804.6455
2008-10-29 12:20:00,17.57,17.7,17.44,17.69,102343.03681915002,9.1687,9.2365,9.1009,9.2313,102343.0368
2008-10-29 12:30:00,17.7,17.91,17.69,17.83,107008.8244243838,9.2365,9.3461,9.2313,9.3044,107008.8244
2008-10-29 12:40:00,17.83,17.83,17.45,17.72,109747.4388883254,9.3044,9.3044,9.1061,9.247,109747.4389
2008-10-29 12:50:00,17.72,17.78,17.71,17.74,144842.27609291003,9.247,9.2783,9.2418,9.2574,144842.2761
2008-10-29 13:00:00,17.74,17.87,17.72,17.79,285830.20590323565,9.2574,9.3253,9.247,9.2835,285830.2059
2008-10-29 13:10:00,17.79,17.79,17.7,17.74,145653.7174155594,9.2835,9.2835,9.2365,9.2574,145653.7174
2008-10-29 13:20:00,17.73,17.76,17.7,17.74,111167.46120296176,9.2522,9.2679,9.2365,9.2574,111167.4612
2008-10-29 13:30:00,17.74,17.81,17.73,17.76,171214.1190790141,9.2574,9.2939,9.2522,9.2679,171214.1191
2008-10-29 13:40:00,17.75,17.78,17.72,17.75,152043.81783142308,9.2626,9.2783,9.247,9.2626,152043.8178
2008-10-29 13:50:00,17.75,17.83,17.75,17.79,79724.10995029921,9.2626,9.3044,9.2626,9.2835,79724.11
2008-10-29 14:00:00,17.79,17.88,17.79,17.86,172126.99056699462,9.2835,9.3305,9.2835,9.32,172126.9906
2008-10-29 14:10:00,17.86,17.94,17.62,17.83,161882.54386854652,9.32,9.3618,9.1948,9.3044,161882.5439
2008-10-29 14:20:00,17.83,17.94,17.61,17.77,286235.9265645603,9.3044,9.3618,9.1896,9.2731,286235.9266
2008-10-29 14:30:00,17.77,17.8,17.44,17.8,256111.16746120292,9.2731,9.2887,9.1009,9.2887,256111.1675
2008-10-29 14:40:00,17.81,17.86,17.73,17.83,189674.40916928696,9.2939,9.32,9.2522,9.3044,189674.4092
2008-10-29 14:50:00,17.81,17.86,17.74,17.79,251546.8100213004,9.2939,9.32,9.2574,9.2835,251546.81
2008-10-29 15:00:00,17.79,17.84,17.67,17.76,254995.4356425601,9.2835,9.3096,9.2209,9.2679,254995.4356
2008-10-29 15:10:00,17.76,18.13,17.71,18.11,372045.8464347297,9.2679,9.4609,9.2418,9.4505,372045.8464
2008-10-29 15:20:00,18.13,18.24,17.91,17.91,276194.3401967745,9.4609,9.5183,9.3461,9.3461,276194.3402
2008-10-29 15:30:00,17.92,18.04,17.73,17.83,429759.6105081652,9.3513,9.414,9.2522,9.3044,429759.6105
2008-10-29 15:40:00,17.83,18.34,17.83,18.25,595192.2101633026,9.3044,9.5705,9.3044,9.5236,595192.2102
2008-10-29 15:50:00,18.25,18.29,17.49,17.61,1213814.7885181054,9.5236,9.5444,9.127,9.1896,1213814.7885
2008-10-30 09:30:00,18.24,18.57,18.0,18.13,359772.7964296582,9.5183,9.6905,9.3931,9.4609,359772.7964
2008-10-30 09:40:00,18.11,18.4,18.06,18.28,162795.41535652702,9.4505,9.6018,9.4244,9.5392,162795.4154
2008-10-30 09:50:00,18.25,18.29,17.8,17.9,162998.27568718937,9.5236,9.5444,9.2887,9.3409,162998.2757
2008-10-30 10:00:00,17.92,18.05,17.86,17.91,208844.710416878,9.3513,9.4192,9.32,9.3461,208844.7104
2008-10-30 10:10:00,17.91,17.97,17.75,17.76,170909.8285830206,9.3461,9.3774,9.2626,9.2679,170909.8286
2008-10-30 10:20:00,17.75,17.83,17.62,17.65,182878.5880920986,9.2626,9.3044,9.1948,9.2105,182878.5881
2008-10-30 10:30:00,17.63,17.66,17.25,17.26,177705.64966020896,9.2,9.2157,9.0017,9.0069,177705.6497
2008-10-30 10:40:00,17.26,17.28,16.99,17.22,224464.9558778781,9.0069,9.0174,8.866,8.9861,224464.9559
2008-10-30 10:50:00,17.23,17.23,17.01,17.01,379348.8183385739,8.9913,8.9913,8.8765,8.8765,379348.8183
2008-10-30 11:00:00,17.01,17.11,16.81,16.88,377421.6451972817,8.8765,8.9287,8.7721,8.8086,377421.6452
2008-10-30 11:10:00,16.88,17.06,16.74,16.82,459782.9394461913,8.8086,8.9026,8.7356,8.7773,459782.9394
2008-10-30 11:20:00,16.82,16.85,16.58,16.69,127599.14798661122,8.7773,8.793,8.6521,8.7095,127599.148
2008-10-30 11:30:00,16.7,16.74,16.43,16.57,224972.10670453392,8.7147,8.7356,8.5738,8.6469,224972.1067
2008-10-30 11:40:00,16.58,16.74,16.58,16.63,122121.91905872806,8.6521,8.7356,8.6521,8.6782,122121.9191
2008-10-30 11:50:00,16.63,16.69,16.43,16.67,119789.02525611116,8.6782,8.7095,8.5738,8.699,119789.0253
2008-10-30 12:00:00,16.66,16.78,16.58,16.73,96155.79673394868,8.6938,8.7565,8.6521,8.7304,96155.7967
2008-10-30 12:10:00,16.72,16.74,16.58,16.74,68262.50126787707,8.7251,8.7356,8.6521,8.7356,68262.5013
2008-10-30 12:20:00,16.74,16.79,16.59,16.63,127903.43848260472,8.7356,8.7617,8.6573,8.6782,127903.4385
2008-10-30 12:30:00,16.63,16.76,16.58,16.75,106603.10376305912,8.6782,8.746,8.6521,8.7408,106603.1038
2008-10-30 12:40:00,16.76,16.79,16.66,16.72,92910.03144335124,8.746,8.7617,8.6938,8.7251,92910.0314
2008-10-30 12:50:00,16.72,16.72,16.48,16.49,102444.4669844812,8.7251,8.7251,8.5999,8.6051,102444.467
2008-10-30 13:00:00,16.48,16.57,16.32,16.5,235216.55340298204,8.5999,8.6469,8.5164,8.6103,235216.5534
2008-10-30 13:10:00,16.49,16.58,16.43,16.44,157926.7674206309,8.6051,8.6521,8.5738,8.579,157926.7674
2008-10-30 13:20:00,16.44,16.5,16.42,16.43,128106.29881326709,8.579,8.6103,8.5686,8.5738,128106.2988
2008-10-30 13:30:00,16.43,16.48,16.33,16.47,161578.253372553,8.5738,8.5999,8.5216,8.5947,161578.2534
2008-10-30 13:40:00,16.46,16.46,16.25,16.28,140683.63931433207,8.5895,8.5895,8.4799,8.4955,140683.6393
2008-10-30 13:50:00,16.28,16.41,16.22,16.23,236332.2852216249,8.4955,8.5634,8.4642,8.4694,236332.2852
2008-10-30 14:00:00,16.23,16.35,16.16,16.33,186428.6438786896,8.4694,8.5321,8.4329,8.5216,186428.6439
2008-10-30 14:10:00,16.33,16.43,16.1,16.12,229130.74348311187,8.5216,8.5738,8.4016,8.412,229130.7435
2008-10-30 14:20:00,16.12,16.16,15.9,15.92,265544.17283700174,8.412,8.4329,8.2972,8.3077,265544.1728
2008-10-30 14:30:00,15.92,16.16,15.92,16.07,309057.71376407344,8.3077,8.4329,8.3077,8.3859,309057.7138
2008-10-30 14:40:00,16.07,16.2,15.82,16.03,294857.4906177097,8.3859,8.4538,8.2555,8.3651,294857.4906
2008-10-30 14:50:00,16.03,16.11,15.99,16.08,241708.0839841769,8.3651,8.4068,8.3442,8.3912,241708.084
2008-10-30 15:00:00,16.08,16.38,16.06,16.35,309362.0042600669,8.3912,8.5477,8.3807,8.5321,309362.0043
2008-10-30 15:10:00,16.35,16.35,15.99,16.08,205091.79429962471,8.5321,8.5321,8.3442,8.3912,205091.7943
2008-10-30 15:20:00,16.09,16.38,15.93,16.37,282280.1501166447,8.3964,8.5477,8.3129,8.5425,282280.1501
2008-10-30 15:30:00,16.37,16.6,16.32,16.59,640024.3432396795,8.5425,8.6625,8.5164,8.6573,640024.3432
2008-10-30 15:40:00,16.59,16.74,16.42,16.72,649355.918450147,8.6573,8.7356,8.5686,8.7251,649355.9185
2008-10-30 15:50:00,16.73,16.89,16.63,16.81,752510.3965919465,8.7304,8.8139,8.6782,8.7721,752510.3966
2008-10-31 09:30:00,16.02,17.03,16.01,16.21,227913.58149913783,8.3599,8.8869,8.3546,8.459,227913.5815
2008-10-31 09:40:00,16.23,16.55,16.1,16.44,258342.6310984887,8.4694,8.6364,8.4016,8.579,258342.6311
2008-10-31 09:50:00,16.44,16.84,16.43,16.84,131352.06410386448,8.579,8.7878,8.5738,8.7878,131352.0641
2008-10-31 10:00:00,16.86,17.01,16.83,16.94,108935.99756567604,8.7982,8.8765,8.7825,8.8399,108935.9976
2008-10-31 10:10:00,16.94,17.0,16.8,16.86,97575.81904858504,8.8399,8.8713,8.7669,8.7982,97575.819
2008-10-31 10:20:00,16.89,16.89,16.65,16.74,106805.96409372149,8.8139,8.8139,8.6886,8.7356,106805.9641
2008-10-31 10:30:00,16.73,16.87,16.59,16.59,82767.0149102343,8.7304,8.8034,8.6573,8.6573,82767.0149
2008-10-31 10:40:00,16.59,16.7,16.57,16.7,83477.02606755249,8.6573,8.7147,8.6469,8.7147,83477.0261
2008-10-31 10:50:00,16.69,16.84,16.68,16.84,56192.3115934679,8.7095,8.7878,8.7043,8.7878,56192.3116
2008-10-31 11:00:00,16.85,16.98,16.85,16.94,97575.81904858504,8.793,8.8608,8.793,8.8399,97575.819
2008-10-31 11:10:00,16.94,17.1,16.79,17.09,100111.57318186428,8.8399,8.9234,8.7617,8.9182,100111.5732
2008-10-31 11:20:00,17.1,17.14,16.99,17.02,60858.0991987017,8.9234,8.9443,8.866,8.8817,60858.0992
2008-10-31 11:30:00,17.01,17.06,16.95,17.03,64205.294654630285,8.8765,8.9026,8.8452,8.8869,64205.2947
2008-10-31 11:40:00,17.05,17.1,16.9,16.9,68465.3615985394,8.8973,8.9234,8.8191,8.8191,68465.3616
2008-10-31 11:50:00,16.91,16.99,16.86,16.89,88852.82483010448,8.8243,8.866,8.7982,8.8139,88852.8248
2008-10-31 12:00:00,16.89,16.94,16.76,16.89,144436.55543158535,8.8139,8.8399,8.746,8.8139,144436.5554
2008-10-31 12:10:00,16.89,16.91,16.85,16.86,67958.21077188356,8.8139,8.8243,8.793,8.7982,67958.2108
2008-10-31 12:20:00,16.86,16.96,16.86,16.94,59640.93721472766,8.7982,8.8504,8.7982,8.8399,59640.9372
2008-10-31 12:30:00,16.94,16.96,16.86,16.91,53859.417790851,8.8399,8.8504,8.7982,8.8243,53859.4178
2008-10-31 12:40:00,16.92,17.05,16.92,17.04,46252.155391013286,8.8295,8.8973,8.8295,8.8921,46252.1554
2008-10-31 12:50:00,17.05,17.18,17.05,17.17,65118.16614261081,8.8973,8.9652,8.8973,8.96,65118.1661
2008-10-31 13:00:00,17.16,17.25,17.12,17.2,67451.05994522771,8.9548,9.0017,8.9339,8.9756,67451.0599
2008-10-31 13:10:00,17.21,17.3,17.2,17.29,53352.26696419515,8.9808,9.0278,8.9756,9.0226,53352.267
2008-10-31 13:20:00,17.29,17.62,17.27,17.48,124353.3826960138,9.0226,9.1948,9.0122,9.1217,124353.3827
2008-10-31 13:30:00,17.48,17.72,17.47,17.48,110863.17070696826,9.1217,9.247,9.1165,9.1217,110863.1707
2008-10-31 13:40:00,17.49,17.5,17.3,17.3,58119.48473476012,9.127,9.1322,9.0278,9.0278,58119.4847
2008-10-31 13:50:00,17.31,17.46,17.28,17.45,131757.78476518916,9.033,9.1113,9.0174,9.1061,131757.7848
2008-10-31 14:00:00,17.45,17.46,17.35,17.39,65321.02647327315,9.1061,9.1113,9.0539,9.0748,65321.0265
2008-10-31 14:10:00,17.37,17.39,17.3,17.32,88548.53433411097,9.0643,9.0748,9.0278,9.0382,88548.5343
2008-10-31 14:20:00,17.32,17.38,17.29,17.37,79724.10995029921,9.0382,9.0696,9.0226,9.0643,79724.11
2008-10-31 14:30:00,17.37,17.43,17.29,17.41,113094.63434425398,9.0643,9.0956,9.0226,9.0852,113094.6343
2008-10-31 14:40:00,17.4,17.43,17.27,17.33,73435.4396997667,9.08,9.0956,9.0122,9.0435,73435.4397
2008-10-31 14:50:00,17.35,17.45,17.33,17.41,67552.49011055888,9.0539,9.1061,9.0435,9.0852,67552.4901
2008-10-31 15:00:00,17.43,17.55,17.34,17.44,92200.02028603306,9.0956,9.1583,9.0487,9.1009,92200.0203
2008-10-31 15:10:00,17.44,17.46,17.11,17.13,101633.02566183182,9.1009,9.1113,8.9287,8.9391,101633.0257
2008-10-31 15:20:00,17.13,17.28,17.05,17.1,145045.13642357237,8.9391,9.0174,8.8973,8.9234,145045.1364
2008-10-31 15:30:00,17.11,17.35,17.04,17.35,154072.42113804643,8.9287,9.0539,8.8921,9.0539,154072.4211
2008-10-31 15:40:00,17.35,17.35,16.93,16.99,375088.7513946648,9.0539,9.0539,8.8347,8.866,375088.7514
2008-10-31 15:50:00,17.0,17.06,16.8,17.02,529059.7423673801,8.8713,8.9026,8.7669,8.8817,529059.7424
2008-11-03 09:30:00,16.56,16.66,16.1,16.31,310376.30591337866,8.6416,8.6938,8.4016,8.5112,310376.3059
2008-11-03 09:40:00,16.31,16.51,16.31,16.43,119991.88558677353,8.5112,8.6156,8.5112,8.5738,119991.8856
2008-11-03 09:50:00,16.43,16.48,16.4,16.42,163606.8566791764,8.5738,8.5999,8.5582,8.5686,163606.8567
2008-11-03 10:00:00,16.42,16.46,16.35,16.46,143320.82361294248,8.5686,8.5895,8.5321,8.5895,143320.8236
2008-11-03 10:10:00,16.45,16.52,16.37,16.37,100720.1541738513,8.5842,8.6208,8.5425,8.5425,100720.1542
2008-11-03 10:20:00,16.37,16.38,16.27,16.28,169286.94593772187,8.5425,8.5477,8.4903,8.4955,169286.9459
2008-11-03 10:30:00,16.29,16.38,16.23,16.35,151840.95750076073,8.5008,8.5477,8.4694,8.5321,151840.9575
2008-11-03 10:40:00,16.35,16.41,16.29,16.38,99908.71285120194,8.5321,8.5634,8.5008,8.5477,99908.7129
2008-11-03 10:50:00,16.39,16.4,16.35,16.37,87534.23268079926,8.5529,8.5582,8.5321,8.5425,87534.2327
2008-11-03 11:00:00,16.38,16.45,16.37,16.45,88244.24383811746,8.5477,8.5842,8.5425,8.5842,88244.2438
2008-11-03 11:10:00,16.45,16.51,16.27,16.27,119079.01409879298,8.5842,8.6156,8.4903,8.4903,119079.0141
2008-11-03 11:20:00,16.28,16.37,16.27,16.37,91287.14879805254,8.4955,8.5425,8.4903,8.5425,91287.1488
2008-11-03 11:30:00,16.37,16.45,16.36,16.42,58930.92605740947,8.5425,8.5842,8.5373,8.5686,58930.9261
2008-11-03 11:40:00,16.42,16.42,16.36,16.36,71711.12688913682,8.5686,8.5686,8.5373,8.5373,71711.1269
2008-11-03 11:50:00,16.37,16.43,16.36,16.38,62988.132670656254,8.5425,8.5738,8.5373,8.5477,62988.1327
2008-11-03 12:00:00,16.39,16.48,16.38,16.44,123034.7905467086,8.5529,8.5999,8.5477,8.579,123034.7905
2008-11-03 12:10:00,16.44,16.52,16.43,16.47,74551.17151840958,8.579,8.6208,8.5738,8.5947,74551.1715
2008-11-03 12:20:00,16.47,16.48,16.42,16.47,80028.40044629273,8.5947,8.5999,8.5686,8.5947,80028.4004
2008-11-03 12:30:00,16.46,16.48,16.43,16.43,47165.02687899381,8.5895,8.5999,8.5738,8.5738,47165.0269
2008-11-03 12:40:00,16.43,16.45,16.36,16.36,69175.37275585759,8.5738,8.5842,8.5373,8.5373,69175.3728
2008-11-03 12:50:00,16.36,16.36,16.31,16.31,39152.04381783142,8.5373,8.5373,8.5112,8.5112,39152.0438
2008-11-03 13:00:00,16.32,16.32,16.3,16.32,48382.18886296784,8.5164,8.5164,8.506,8.5164,48382.1889
2008-11-03 13:10:00,16.32,16.33,16.28,16.28,57612.33390810427,8.5164,8.5216,8.4955,8.4955,57612.3339
2008-11-03 13:20:00,16.29,16.29,16.17,16.21,108327.416573689,8.5008,8.5008,8.4381,8.459,108327.4166
2008-11-03 13:30:00,16.21,16.21,16.16,16.17,72116.8475504615,8.459,8.459,8.4329,8.4381,72116.8476
2008-11-03 13:40:00,16.16,16.2,16.11,16.19,101125.874835176,8.4329,8.4538,8.4068,8.4486,101125.8748
2008-11-03 13:50:00,16.2,16.2,16.11,16.12,62176.6913480069,8.4538,8.4538,8.4068,8.412,62176.6913
2008-11-03 14:00:00,16.13,16.15,16.04,16.04,121716.1983974034,8.4173,8.4277,8.3703,8.3703,121716.1984
2008-11-03 14:10:00,16.05,16.06,15.97,16.0,99300.13185921492,8.3755,8.3807,8.3338,8.3494,99300.1319
2008-11-03 14:20:00,16.01,16.03,15.94,15.97,138147.88518105284,8.3546,8.3651,8.3181,8.3338,138147.8852
2008-11-03 14:30:00,15.97,15.98,15.9,15.96,88244.24383811746,8.3338,8.339,8.2972,8.3285,88244.2438
2008-11-03 14:40:00,15.96,16.02,15.93,16.01,121817.62856273456,8.3285,8.3599,8.3129,8.3546,121817.6286
2008-11-03 14:50:00,16.0,16.01,15.93,15.94,86418.5008621564,8.3494,8.3546,8.3129,8.3181,86418.5009
2008-11-03 15:00:00,15.94,15.95,15.82,15.94,172329.85089765696,8.3181,8.3233,8.2555,8.3181,172329.8509
2008-11-03 15:10:00,15.93,15.95,15.85,15.94,143827.97443959833,8.3129,8.3233,8.2711,8.3181,143827.9744
2008-11-03 15:20:00,15.94,16.05,15.91,16.05,252662.5418399432,8.3181,8.3755,8.3025,8.3755,252662.5418
2008-11-03 15:30:00,16.04,16.07,16.0,16.06,161882.54386854652,8.3703,8.3859,8.3494,8.3807,161882.5439
2008-11-03 15:40:00,16.06,16.17,16.04,16.12,277107.21168475505,8.3807,8.4381,8.3703,8.412,277107.2117
2008-11-03 15:50:00,16.12,16.13,16.04,16.08,458971.49812354194,8.412,8.4173,8.3703,8.3912,458971.4981
2008-11-04 09:30:00,16.5,16.82,16.28,16.79,323257.9369104372,8.6103,8.7773,8.4955,8.7617,323257.9369
2008-11-04 09:40:00,16.79,16.95,16.7,16.86,240592.35216553404,8.7617,8.8452,8.7147,8.7982,240592.3522
2008-11-04 09:50:00,16.86,16.87,16.72,16.72,166244.0409777868,8.7982,8.8034,8.7251,8.7251,166244.041
2008-11-04 10:00:00,16.72,16.75,16.53,16.65,141697.94096764378,8.7251,8.7408,8.626,8.6886,141697.941
2008-11-04 10:10:00,16.65,16.73,16.56,16.73,140176.48848767622,8.6886,8.7304,8.6416,8.7304,140176.4885
2008-11-04 10:20:00,16.73,16.73,16.54,16.59,99604.42235520844,8.7304,8.7304,8.6312,8.6573,99604.4224
2008-11-04 10:30:00,16.61,16.84,16.6,16.8,84187.03722487067,8.6677,8.7878,8.6625,8.7669,84187.0372
2008-11-04 10:40:00,16.8,16.81,16.73,16.78,143523.68394360482,8.7669,8.7721,8.7304,8.7565,143523.6839
2008-11-04 10:50:00,16.78,16.81,16.68,16.73,114311.796328228,8.7565,8.7721,8.7043,8.7304,114311.7963
2008-11-04 11:00:00,16.72,16.81,16.72,16.75,144842.27609291003,8.7251,8.7721,8.7251,8.7408,144842.2761
2008-11-04 11:10:00,16.75,16.79,16.68,16.76,137539.30418906582,8.7408,8.7617,8.7043,8.746,137539.3042
2008-11-04 11:20:00,16.76,16.79,16.72,16.76,88852.82483010448,8.746,8.7617,8.7251,8.746,88852.8248
2008-11-04 11:30:00,16.76,16.78,16.73,16.76,77999.79713966933,8.746,8.7565,8.7304,8.746,77999.7971
2008-11-04 11:40:00,16.76,16.95,16.75,16.94,179024.24180951415,8.746,8.8452,8.7408,8.8399,179024.2418
2008-11-04 11:50:00,16.95,17.06,16.94,16.95,83477.02606755249,8.8452,8.9026,8.8399,8.8452,83477.0261
2008-11-04 12:00:00,16.95,16.96,16.85,16.88,104371.6401257734,8.8452,8.8504,8.793,8.8086,104371.6401
2008-11-04 12:10:00,16.88,16.91,16.86,16.89,71203.97606248099,8.8086,8.8243,8.7982,8.8139,71203.9761
2008-11-04 12:20:00,16.89,16.91,16.87,16.88,112891.77401359164,8.8139,8.8243,8.8034,8.8086,112891.774
2008-11-04 12:30:00,16.88,16.93,16.8,16.89,237853.73770159244,8.8086,8.8347,8.7669,8.8139,237853.7377
2008-11-04 12:40:00,16.9,16.92,16.88,16.92,84085.60705953951,8.8191,8.8295,8.8086,8.8295,84085.6071
2008-11-04 12:50:00,16.92,16.93,16.88,16.89,107515.97525103966,8.8295,8.8347,8.8086,8.8139,107515.9753
2008-11-04 13:00:00,16.89,16.91,16.86,16.86,76782.6351556953,8.8139,8.8243,8.7982,8.7982,76782.6352
2008-11-04 13:10:00,16.86,16.96,16.83,16.96,79419.8194543057,8.7982,8.8504,8.7825,8.8504,79419.8195
2008-11-04 13:20:00,16.96,17.0,16.95,16.99,56395.17192413024,8.8504,8.8713,8.8452,8.866,56395.1719
2008-11-04 13:30:00,16.99,17.0,16.92,17.0,85404.19920884472,8.866,8.8713,8.8295,8.8713,85404.1992
2008-11-04 13:40:00,16.99,17.05,16.99,17.03,63292.423166649765,8.866,8.8973,8.866,8.8869,63292.4232
2008-11-04 13:50:00,17.04,17.04,16.91,16.97,156506.74510599452,8.8921,8.8921,8.8243,8.8556,156506.7451
2008-11-04 14:00:00,16.97,16.97,16.89,16.91,308956.2835987423,8.8556,8.8556,8.8139,8.8243,308956.2836
2008-11-04 14:10:00,16.91,16.94,16.77,16.87,245765.29059742368,8.8243,8.8399,8.7512,8.8034,245765.2906
2008-11-04 14:20:00,16.88,16.98,16.86,16.98,140277.9186530074,8.8086,8.8608,8.7982,8.8608,140277.9187
2008-11-04 14:30:00,16.98,16.99,16.89,16.97,71102.54589714982,8.8608,8.866,8.8139,8.8556,71102.5459
2008-11-04 14:40:00,16.97,16.99,16.87,16.87,71711.12688913682,8.8556,8.866,8.8034,8.8034,71711.1269
2008-11-04 14:50:00,16.87,16.87,16.76,16.81,138655.0360077087,8.8034,8.8034,8.746,8.7721,138655.036
2008-11-04 15:00:00,16.82,16.89,16.81,16.86,167258.3426310985,8.7773,8.8139,8.7721,8.7982,167258.3426
2008-11-04 15:10:00,16.86,16.98,16.81,16.97,161273.9628765595,8.7982,8.8608,8.7721,8.8556,161273.9629
2008-11-04 15:20:00,16.97,17.04,16.95,16.95,99502.99218987727,8.8556,8.8921,8.8452,8.8452,99502.9922
2008-11-04 15:30:00,16.96,17.17,16.95,17.13,194948.77776650776,8.8504,8.96,8.8452,8.9391,194948.7778
2008-11-04 15:40:00,17.13,17.33,17.13,17.26,309260.5740947358,8.9391,9.0435,8.9391,9.0069,309260.5741
2008-11-04 15:50:00,17.26,17.27,17.1,17.24,572066.132467796,9.0069,9.0122,8.9234,8.9965,572066.1325
2008-11-05 09:30:00,17.13,17.13,16.66,16.84,194340.1967745208,8.9391,8.9391,8.6938,8.7878,194340.1968
2008-11-05 09:40:00,16.85,16.91,16.48,16.49,227102.1401764885,8.793,8.8243,8.5999,8.6051,227102.1402
2008-11-05 09:50:00,16.48,16.68,16.47,16.68,158839.6389086114,8.5999,8.7043,8.5947,8.7043,158839.6389
2008-11-05 10:00:00,16.68,16.81,16.65,16.81,159955.37072725428,8.7043,8.7721,8.6886,8.7721,159955.3707
2008-11-05 10:10:00,16.81,16.83,16.66,16.72,138553.60584237752,8.7721,8.7825,8.6938,8.7251,138553.6058
2008-11-05 10:20:00,16.71,16.86,16.68,16.82,162085.40419920883,8.7199,8.7982,8.7043,8.7773,162085.4042
2008-11-05 10:30:00,16.82,16.94,16.76,16.77,150218.074855462,8.7773,8.8399,8.746,8.7512,150218.0749
2008-11-05 10:40:00,16.75,16.86,16.75,16.85,128613.44963992292,8.7408,8.7982,8.7408,8.793,128613.4496
2008-11-05 10:50:00,16.85,16.88,16.75,16.77,76985.49548635764,8.793,8.8086,8.7408,8.7512,76985.4955
2008-11-05 11:00:00,16.77,16.81,16.71,16.72,73334.00953443554,8.7512,8.7721,8.7199,8.7251,73334.0095
2008-11-05 11:10:00,16.72,16.79,16.68,16.78,67958.21077188356,8.7251,8.7617,8.7043,8.7565,67958.2108
2008-11-05 11:20:00,16.79,16.79,16.55,16.57,99604.42235520844,8.7617,8.7617,8.6364,8.6469,99604.4224
2008-11-05 11:30:00,16.56,16.59,16.52,16.52,96054.36656861752,8.6416,8.6573,8.6208,8.6208,96054.3666
2008-11-05 11:40:00,16.53,16.58,16.39,16.44,127903.43848260472,8.626,8.6521,8.5529,8.579,127903.4385
2008-11-05 11:50:00,16.43,16.57,16.39,16.55,78709.80829698752,8.5738,8.6469,8.5529,8.6364,78709.8083
2008-11-05 12:00:00,16.56,16.61,16.55,16.56,73435.4396997667,8.6416,8.6677,8.6364,8.6416,73435.4397
2008-11-05 12:10:00,16.55,16.56,16.43,16.45,77391.21614768232,8.6364,8.6416,8.5738,8.5842,77391.2161
2008-11-05 12:20:00,16.46,16.52,16.36,16.36,80231.26077695507,8.5895,8.6208,8.5373,8.5373,80231.2608
2008-11-05 12:30:00,16.37,16.41,16.35,16.35,47469.31737498733,8.5425,8.5634,8.5321,8.5321,47469.3174
2008-11-05 12:40:00,16.35,16.43,16.31,16.41,80231.26077695507,8.5321,8.5738,8.5112,8.5634,80231.2608
2008-11-05 12:50:00,16.41,16.41,16.33,16.38,58220.91490009129,8.5634,8.5634,8.5216,8.5477,58220.9149
2008-11-05 13:00:00,16.37,16.43,16.35,16.43,81042.70209960442,8.5425,8.5738,8.5321,8.5738,81042.7021
2008-11-05 13:10:00,16.43,16.47,16.42,16.43,61568.11035601988,8.5738,8.5947,8.5686,8.5738,61568.1104
2008-11-05 13:20:00,16.43,16.43,16.34,16.37,79724.10995029921,8.5738,8.5738,8.5268,8.5425,79724.11
2008-11-05 13:30:00,16.36,16.37,16.27,16.3,69783.95374784461,8.5373,8.5425,8.4903,8.506,69783.9537
2008-11-05 13:40:00,16.3,16.41,16.27,16.39,53656.55746018866,8.506,8.5634,8.4903,8.5529,53656.5575
2008-11-05 13:50:00,16.39,16.45,16.37,16.4,60959.52936403286,8.5529,8.5842,8.5425,8.5582,60959.5294
2008-11-05 14:00:00,16.4,16.44,16.29,16.29,74956.89217973425,8.5582,8.579,8.5008,8.5008,74956.8922
2008-11-05 14:10:00,16.29,16.35,16.27,16.32,71609.69672380565,8.5008,8.5321,8.4903,8.5164,71609.6967
2008-11-05 14:20:00,16.31,16.37,16.24,16.35,91185.71863272136,8.5112,8.5425,8.4747,8.5321,91185.7186
2008-11-05 14:30:00,16.36,16.49,16.35,16.41,117658.9917841566,8.5373,8.6051,8.5321,8.5634,117658.9918
2008-11-05 14:40:00,16.41,16.43,16.37,16.37,77391.21614768232,8.5634,8.5738,8.5425,8.5425,77391.2161
2008-11-05 14:50:00,16.38,16.45,16.34,16.35,94938.63474997463,8.5477,8.5842,8.5268,8.5321,94938.6347
2008-11-05 15:00:00,16.34,16.41,16.28,16.28,121411.90790140988,8.5268,8.5634,8.4955,8.4955,121411.9079
2008-11-05 15:10:00,16.28,16.3,16.18,16.18,125469.11451465666,8.4955,8.506,8.4433,8.4433,125469.1145
2008-11-05 15:20:00,16.18,16.19,16.04,16.07,141190.79014098793,8.4433,8.4486,8.3703,8.3859,141190.7901
2008-11-05 15:30:00,16.07,16.11,15.86,15.88,178415.66081752712,8.3859,8.4068,8.2764,8.2868,178415.6608
2008-11-05 15:40:00,15.87,16.23,15.83,16.17,356932.7518003854,8.2816,8.4694,8.2607,8.4381,356932.7518
2008-11-05 15:50:00,16.18,16.2,15.91,15.95,655746.0188660107,8.4433,8.4538,8.3025,8.3233,655746.0189
2008-11-06 09:30:00,15.95,16.28,15.79,16.01,157723.90708996856,8.3233,8.4955,8.2398,8.3546,157723.9071
2008-11-06 09:40:00,16.01,16.04,15.82,15.85,107617.40541637084,8.3546,8.3703,8.2555,8.2711,107617.4054
2008-11-06 09:50:00,15.85,15.85,15.58,15.6,375393.0418906583,8.2711,8.2711,8.1302,8.1407,375393.0419
2008-11-06 10:00:00,15.6,15.6,15.38,15.45,243736.6872908003,8.1407,8.1407,8.0259,8.0624,243736.6873
2008-11-06 10:10:00,15.44,15.48,15.41,15.44,88447.1041687798,8.0572,8.0781,8.0415,8.0572,88447.1042
2008-11-06 10:20:00,15.43,15.46,15.32,15.33,179227.1021401765,8.052,8.0676,7.9946,7.9998,179227.1021
2008-11-06 10:30:00,15.33,15.37,15.17,15.21,249213.91621868344,7.9998,8.0207,7.9163,7.9372,249213.9162
2008-11-06 10:40:00,15.21,15.21,15.03,15.13,178517.0909828583,7.9372,7.9372,7.8432,7.8954,178517.091
2008-11-06 10:50:00,15.13,15.21,15.09,15.18,126280.55583730602,7.8954,7.9372,7.8745,7.9215,126280.5558
2008-11-06 11:00:00,15.18,15.23,15.09,15.09,109138.85789633838,7.9215,7.9476,7.8745,7.8745,109138.8579
2008-11-06 11:10:00,15.1,15.1,14.98,14.98,108023.1260776955,7.8798,7.8798,7.8171,7.8171,108023.1261
2008-11-06 11:20:00,14.99,15.01,14.86,14.98,137640.734354397,7.8224,7.8328,7.7545,7.8171,137640.7344
2008-11-06 11:30:00,14.98,15.02,14.95,15.01,136322.1422050918,7.8171,7.838,7.8015,7.8328,136322.1422
2008-11-06 11:40:00,15.02,15.14,14.99,15.08,85302.76904351354,7.838,7.9006,7.8224,7.8693,85302.769
2008-11-06 11:50:00,15.07,15.08,15.02,15.03,88041.38350745512,7.8641,7.8693,7.838,7.8432,88041.3835
2008-11-06 12:00:00,15.03,15.04,14.9,14.92,155188.15295668933,7.8432,7.8485,7.7754,7.7858,155188.153
2008-11-06 12:10:00,14.92,14.97,14.86,14.88,100821.58433918247,7.7858,7.8119,7.7545,7.765,100821.5843
2008-11-06 12:20:00,14.88,14.9,14.67,14.69,251546.8100213004,7.765,7.7754,7.6554,7.6658,251546.81
2008-11-06 12:30:00,14.69,14.7,14.63,14.65,115528.95831220206,7.6658,7.671,7.6345,7.6449,115528.9583
2008-11-06 12:40:00,14.65,14.73,14.6,14.72,134597.8293944619,7.6449,7.6867,7.6188,7.6815,134597.8294
2008-11-06 12:50:00,14.72,14.76,14.66,14.68,171416.97940967645,7.6815,7.7023,7.6502,7.6606,171416.9794
2008-11-06 13:00:00,14.69,14.7,14.57,14.57,135409.27071711127,7.6658,7.671,7.6032,7.6032,135409.2707
2008-11-06 13:10:00,14.57,14.58,14.41,14.42,251343.949690638,7.6032,7.6084,7.5197,7.5249,251343.9497
2008-11-06 13:20:00,14.42,14.49,14.42,14.45,180342.83395881936,7.5249,7.5614,7.5249,7.5406,180342.834
2008-11-06 13:30:00,14.44,14.46,14.33,14.39,189370.11867329344,7.5353,7.5458,7.4779,7.5093,189370.1187
2008-11-06 13:40:00,14.38,14.38,14.21,14.27,202657.47033167665,7.504,7.504,7.4153,7.4466,202657.4703
2008-11-06 13:50:00,14.27,14.47,14.26,14.47,188761.5376813064,7.4466,7.551,7.4414,7.551,188761.5377
2008-11-06 14:00:00,14.47,14.62,14.45,14.61,191094.4314839233,7.551,7.6293,7.5406,7.6241,191094.4315
2008-11-06 14:10:00,14.6,14.68,14.55,14.59,122121.91905872806,7.6188,7.6606,7.5928,7.6136,122121.9191
2008-11-06 14:20:00,14.58,14.64,14.54,14.59,167866.92362308552,7.6084,7.6397,7.5875,7.6136,167866.9236
2008-11-06 14:30:00,14.59,14.8,14.58,14.78,158433.91824728675,7.6136,7.7232,7.6084,7.7128,158433.9182
2008-11-06 14:40:00,14.78,14.8,14.71,14.75,226290.6988538392,7.7128,7.7232,7.6762,7.6971,226290.6989
2008-11-06 14:50:00,14.75,14.79,14.54,14.61,187950.09635865703,7.6971,7.718,7.5875,7.6241,187950.0964
2008-11-06 15:00:00,14.61,14.73,14.58,14.6,238259.45836291712,7.6241,7.6867,7.6084,7.6188,238259.4584
2008-11-06 15:10:00,14.6,14.74,14.58,14.73,288771.68069783953,7.6188,7.6919,7.6084,7.6867,288771.6807
2008-11-06 15:20:00,14.73,14.77,14.62,14.71,412212.1919058728,7.6867,7.7076,7.6293,7.6762,412212.1919
2008-11-06 15:30:00,14.71,14.75,14.51,14.51,418703.7224870676,7.6762,7.6971,7.5719,7.5719,418703.7225
2008-11-06 15:40:00,14.51,14.69,14.5,14.57,519525.3068262501,7.5719,7.6658,7.5667,7.6032,519525.3068
2008-11-06 15:50:00,14.57,14.58,14.41,14.51,842783.2437366873,7.6032,7.6084,7.5197,7.5719,842783.2437
2008-11-07 09:30:00,14.53,14.77,14.44,14.46,303986.205497515,7.5823,7.7076,7.5353,7.5458,303986.2055
2008-11-07 09:40:00,14.45,14.46,14.24,14.25,200933.1575210468,7.5406,7.5458,7.431,7.4362,200933.1575
2008-11-07 09:50:00,14.25,14.42,14.22,14.24,226189.268688508,7.4362,7.5249,7.4205,7.431,226189.2687
2008-11-07 10:00:00,14.23,14.69,14.23,14.67,235419.4137336444,7.4258,7.6658,7.4258,7.6554,235419.4137
2008-11-07 10:10:00,14.68,14.82,14.52,14.77,209351.8612435338,7.6606,7.7336,7.5771,7.7076,209351.8612
2008-11-07 10:20:00,14.77,15.01,14.76,14.77,196165.9397504818,7.7076,7.8328,7.7023,7.7076,196165.9398
2008-11-07 10:30:00,14.77,15.02,14.69,15.01,152246.67816208542,7.7076,7.838,7.6658,7.8328,152246.6782
2008-11-07 10:40:00,15.01,15.04,14.79,14.92,199918.85586773505,7.8328,7.8485,7.718,7.7858,199918.8559
2008-11-07 10:50:00,14.91,15.01,14.84,14.93,107414.5450857085,7.7806,7.8328,7.7441,7.7911,107414.5451
2008-11-07 11:00:00,14.94,14.99,14.77,14.77,81651.28309159144,7.7963,7.8224,7.7076,7.7076,81651.2831
2008-11-07 11:10:00,14.76,14.96,14.76,14.87,84694.18805152652,7.7023,7.8067,7.7023,7.7597,84694.1881
2008-11-07 11:20:00,14.88,14.9,14.68,14.73,74449.74135307841,7.765,7.7754,7.6606,7.6867,74449.7414
2008-11-07 11:30:00,14.73,14.88,14.7,14.87,61162.3896946952,7.6867,7.765,7.671,7.7597,61162.3897
2008-11-07 11:40:00,14.88,14.98,14.82,14.98,80231.26077695507,7.765,7.8171,7.7336,7.8171,80231.2608
2008-11-07 11:50:00,14.98,15.0,14.89,14.99,77188.35581701998,7.8171,7.8276,7.7702,7.8224,77188.3558
2008-11-07 12:00:00,14.99,15.08,14.97,15.04,81448.4227609291,7.8224,7.8693,7.8119,7.8485,81448.4228
2008-11-07 12:10:00,15.04,15.04,14.81,14.82,59742.36738005883,7.8485,7.8485,7.7284,7.7336,59742.3674
2008-11-07 12:20:00,14.82,14.93,14.79,14.87,67045.33928390303,7.7336,7.7911,7.718,7.7597,67045.3393
2008-11-07 12:30:00,14.86,14.86,14.75,14.84,59235.216553402985,7.7545,7.7545,7.6971,7.7441,59235.2166
2008-11-07 12:40:00,14.84,14.93,14.83,14.84,68566.79176387057,7.7441,7.7911,7.7389,7.7441,68566.7918
2008-11-07 12:50:00,14.84,14.92,14.82,14.91,48889.339689623695,7.7441,7.7858,7.7336,7.7806,48889.3397
2008-11-07 13:00:00,14.92,14.93,14.84,14.85,50207.9318389289,7.7858,7.7911,7.7441,7.7493,50207.9318
2008-11-07 13:10:00,14.85,14.85,14.79,14.81,51323.66365757176,7.7493,7.7493,7.718,7.7284,51323.6637
2008-11-07 13:20:00,14.82,14.85,14.8,14.84,60350.948372045845,7.7336,7.7493,7.7232,7.7441,60350.9484
2008-11-07 13:30:00,14.84,14.86,14.59,14.63,363424.2823815802,7.7441,7.7545,7.6136,7.6345,363424.2824
2008-11-07 13:40:00,14.63,14.66,14.6,14.64,73435.4396997667,7.6345,7.6502,7.6188,7.6397,73435.4397
2008-11-07 13:50:00,14.65,14.71,14.63,14.7,103154.47814179937,7.6449,7.6762,7.6345,7.671,103154.4781
2008-11-07 14:00:00,14.71,14.71,14.6,14.62,128816.30997058524,7.6762,7.6762,7.6188,7.6293,128816.31
2008-11-07 14:10:00,14.61,14.69,14.6,14.69,81651.28309159144,7.6241,7.6658,7.6188,7.6658,81651.2831
2008-11-07 14:20:00,14.69,14.69,14.6,14.64,114108.93599756568,7.6658,7.6658,7.6188,7.6397,114108.936
2008-11-07 14:30:00,14.64,14.76,14.64,14.76,122121.91905872806,7.6397,7.7023,7.6397,7.7023,122121.9191
2008-11-07 14:40:00,14.76,14.79,14.72,14.74,189978.69966528047,7.7023,7.718,7.6815,7.6919,189978.6997
2008-11-07 14:50:00,14.74,14.78,14.53,14.54,195658.78892382595,7.6919,7.7128,7.5823,7.5875,195658.7889
2008-11-07 15:00:00,14.54,14.58,14.43,14.56,195658.78892382595,7.5875,7.6084,7.5301,7.598,195658.7889
2008-11-07 15:10:00,14.56,14.57,14.46,14.46,222740.6430672482,7.598,7.6032,7.5458,7.5458,222740.6431
2008-11-07 15:20:00,14.45,14.46,14.3,14.35,267167.05548230046,7.5406,7.5458,7.4623,7.4884,267167.0555
2008-11-07 15:30:00,14.35,14.51,14.33,14.44,297494.67491632013,7.4884,7.5719,7.4779,7.5353,297494.6749
2008-11-07 15:40:00,14.45,14.65,14.45,14.54,476417.4865605031,7.5406,7.6449,7.5406,7.5875,476417.4866
2008-11-07 15:50:00,14.54,14.7,14.47,14.68,650471.65026879,7.5875,7.671,7.551,7.6606,650471.6503
2008-11-10 09:30:00,15.2,15.2,14.67,14.84,313926.3616999696,7.9319,7.9319,7.6554,7.7441,313926.3617
2008-11-10 09:40:00,14.84,14.92,14.7,14.81,115021.8074855462,7.7441,7.7858,7.671,7.7284,115021.8075
2008-11-10 09:50:00,14.81,14.81,14.68,14.73,89157.11532609798,7.7284,7.7284,7.6606,7.6867,89157.1153
2008-11-10 10:00:00,14.73,14.76,14.6,14.75,127497.71782128004,7.6867,7.7023,7.6188,7.6971,127497.7178
2008-11-10 10:10:00,14.75,14.91,14.75,14.78,125773.40501065017,7.6971,7.7806,7.6971,7.7128,125773.405
2008-11-10 10:20:00,14.78,14.78,14.47,14.52,228927.8831524496,7.7128,7.7128,7.551,7.5771,228927.8832
2008-11-10 10:30:00,14.52,14.58,14.41,14.42,403286.3373567299,7.5771,7.6084,7.5197,7.5249,403286.3374
2008-11-10 10:40:00,14.42,14.47,14.39,14.42,120904.75707475404,7.5249,7.551,7.5093,7.5249,120904.7571
2008-11-10 10:50:00,14.42,14.49,14.41,14.47,240186.63150420936,7.5249,7.5614,7.5197,7.551,240186.6315
2008-11-10 11:00:00,14.47,14.47,14.34,14.43,104473.07029110458,7.551,7.551,7.4832,7.5301,104473.0703
2008-11-10 11:10:00,14.44,14.44,14.34,14.38,69682.52358251344,7.5353,7.5353,7.4832,7.504,69682.5236
2008-11-10 11:20:00,14.38,14.51,14.37,14.5,121919.05872806572,7.504,7.5719,7.4988,7.5667,121919.0587
2008-11-10 11:30:00,14.5,14.54,14.46,14.48,93315.75210467594,7.5667,7.5875,7.5458,7.5562,93315.7521
2008-11-10 11:40:00,14.47,14.48,14.24,14.26,226189.268688508,7.551,7.5562,7.431,7.4414,226189.2687
2008-11-10 11:50:00,14.27,14.27,14.09,14.15,146566.5889035399,7.4466,7.4466,7.3527,7.384,146566.5889
2008-11-10 12:00:00,14.15,14.22,14.11,14.22,89664.26615275383,7.384,7.4205,7.3631,7.4205,89664.2662
2008-11-10 12:10:00,14.22,14.24,14.11,14.11,83172.73557155898,7.4205,7.431,7.3631,7.3631,83172.7356
2008-11-10 12:20:00,14.11,14.14,13.91,13.92,173242.7223856375,7.3631,7.3788,7.2588,7.264,173242.7224
2008-11-10 12:30:00,13.92,13.95,13.81,13.85,132670.6562531697,7.264,7.2796,7.2066,7.2275,132670.6563
2008-11-10 12:40:00,13.86,13.99,13.86,13.98,202758.90049700785,7.2327,7.3005,7.2327,7.2953,202758.9005
2008-11-10 12:50:00,13.98,14.04,13.9,14.04,96460.0872299422,7.2953,7.3266,7.2536,7.3266,96460.0872
2008-11-10 13:00:00,14.03,14.1,13.95,14.1,85505.62937417589,7.3214,7.3579,7.2796,7.3579,85505.6294
2008-11-10 13:10:00,14.1,14.16,14.09,14.15,54873.71944416269,7.3579,7.3892,7.3527,7.384,54873.7194
2008-11-10 13:20:00,14.14,14.22,14.09,14.2,85099.9087128512,7.3788,7.4205,7.3527,7.4101,85099.9087
2008-11-10 13:30:00,14.21,14.25,14.15,14.23,115123.23765087736,7.4153,7.4362,7.384,7.4258,115123.2377
2008-11-10 13:40:00,14.25,14.25,14.05,14.07,121411.90790140988,7.4362,7.4362,7.3318,7.3423,121411.9079
2008-11-10 13:50:00,14.07,14.17,14.06,14.12,119586.16492544884,7.3423,7.3945,7.3371,7.3684,119586.1649
2008-11-10 14:00:00,14.12,14.12,14.05,14.12,87838.52317679278,7.3684,7.3684,7.3318,7.3684,87838.5232
2008-11-10 14:10:00,14.12,14.13,13.96,14.03,89968.55664874734,7.3684,7.3736,7.2849,7.3214,89968.5566
2008-11-10 14:20:00,14.02,14.04,13.98,14.0,59640.93721472766,7.3162,7.3266,7.2953,7.3057,59640.9372
2008-11-10 14:30:00,14.0,14.02,13.88,13.89,98184.40004057209,7.3057,7.3162,7.2431,7.2483,98184.4
2008-11-10 14:40:00,13.9,13.96,13.82,13.83,91895.72979003956,7.2536,7.2849,7.2118,7.217,91895.7298
2008-11-10 14:50:00,13.83,13.84,13.78,13.81,241099.50299218987,7.217,7.2222,7.1909,7.2066,241099.503
2008-11-10 15:00:00,13.81,13.81,13.68,13.68,213104.7773607871,7.2066,7.2066,7.1388,7.1388,213104.7774
2008-11-10 15:10:00,13.68,13.83,13.67,13.7,199107.4145450857,7.1388,7.217,7.1335,7.1492,199107.4145
2008-11-10 15:20:00,13.7,13.7,13.62,13.62,175474.1860229232,7.1492,7.1492,7.1074,7.1074,175474.186
2008-11-10 15:30:00,13.62,13.69,13.56,13.61,264529.87118369003,7.1074,7.144,7.0761,7.1022,264529.8712
2008-11-10 15:40:00,13.6,13.81,13.6,13.78,211989.04554214425,7.097,7.2066,7.097,7.1909,211989.0455
2008-11-10 15:50:00,13.78,13.96,13.78,13.89,641241.5052236535,7.1909,7.2849,7.1909,7.2483,641241.5052
2008-11-11 09:30:00,13.78,13.79,13.55,13.67,130946.34344253982,7.1909,7.1962,7.0709,7.1335,130946.3434
2008-11-11 09:40:00,13.63,13.65,13.33,13.45,148392.33187950097,7.1127,7.1231,6.9561,7.0187,148392.3319
2008-11-11 09:50:00,13.45,13.52,13.36,13.39,94735.7744193123,7.0187,7.0553,6.9718,6.9874,94735.7744
2008-11-11 10:00:00,13.39,13.53,13.37,13.51,123034.7905467086,6.9874,7.0605,6.977,7.05,123034.7905
2008-11-11 10:10:00,13.51,13.58,13.43,13.46,98285.83020590324,7.05,7.0866,7.0083,7.0239,98285.8302
2008-11-11 10:20:00,13.46,13.48,13.38,13.38,92808.60127802008,7.0239,7.0344,6.9822,6.9822,92808.6013
2008-11-11 10:30:00,13.38,13.38,13.24,13.24,162389.69469520234,6.9822,6.9822,6.9091,6.9091,162389.6947
2008-11-11 10:40:00,13.24,13.24,13.1,13.23,144842.27609291003,6.9091,6.9091,6.8361,6.9039,144842.2761
2008-11-11 10:50:00,13.23,13.32,13.08,13.11,118470.43310680595,6.9039,6.9509,6.8256,6.8413,118470.4331
2008-11-11 11:00:00,13.11,13.12,12.94,12.97,149305.2033674815,6.8413,6.8465,6.7526,6.7682,149305.2034
2008-11-11 11:10:00,12.97,12.98,12.86,12.95,307333.40095344355,6.7682,6.7735,6.7108,6.7578,307333.401
2008-11-11 11:20:00,12.95,13.02,12.94,12.94,100720.1541738513,6.7578,6.7943,6.7526,6.7526,100720.1542
2008-11-11 11:30:00,12.94,12.99,12.9,12.95,68059.64093721473,6.7526,6.7787,6.7317,6.7578,68059.6409
2008-11-11 11:40:00,12.96,13.12,12.95,13.05,108834.56740034488,6.763,6.8465,6.7578,6.81,108834.5674
2008-11-11 11:50:00,13.05,13.09,12.97,12.97,50816.51283091591,6.81,6.8309,6.7682,6.7682,50816.5128
2008-11-11 12:00:00,12.96,13.04,12.96,13.01,56090.88142813673,6.763,6.8048,6.763,6.7891,56090.8814
2008-11-11 12:10:00,13.01,13.02,12.96,12.96,68566.79176387057,6.7891,6.7943,6.763,6.763,68566.7918
2008-11-11 12:20:00,12.96,12.97,12.81,12.83,270412.82077289786,6.763,6.7682,6.6848,6.6952,270412.8208
2008-11-11 12:30:00,12.82,12.86,12.82,12.84,99908.71285120194,6.69,6.7108,6.69,6.7004,99908.7129
2008-11-11 12:40:00,12.84,12.93,12.84,12.91,64509.5851506238,6.7004,6.7474,6.7004,6.7369,64509.5852
2008-11-11 12:50:00,12.91,13.02,12.91,13.01,260066.94390911856,6.7369,6.7943,6.7369,6.7891,260066.9439
2008-11-11 13:00:00,13.01,13.02,12.94,13.0,105994.52277107212,6.7891,6.7943,6.7526,6.7839,105994.5228
2008-11-11 13:10:00,13.0,13.01,12.96,12.97,142813.67278628665,6.7839,6.7891,6.763,6.7682,142813.6728
2008-11-11 13:20:00,12.97,12.99,12.94,12.96,36920.580180545694,6.7682,6.7787,6.7526,6.763,36920.5802
2008-11-11 13:30:00,12.96,13.0,12.94,12.95,41383.50745511715,6.763,6.7839,6.7526,6.7578,41383.5075
2008-11-11 13:40:00,12.96,13.05,12.95,13.05,64611.015315954966,6.763,6.81,6.7578,6.81,64611.0153
2008-11-11 13:50:00,13.05,13.17,13.04,13.16,171214.1190790141,6.81,6.8726,6.8048,6.8674,171214.1191
2008-11-11 14:00:00,13.16,13.24,13.14,13.19,190384.42032660512,6.8674,6.9091,6.857,6.8831,190384.4203
2008-11-11 14:10:00,13.19,13.43,13.18,13.4,235825.13439496903,6.8831,7.0083,6.8778,6.9926,235825.1344
2008-11-11 14:20:00,13.4,13.64,13.38,13.63,192920.1744598844,6.9926,7.1179,6.9822,7.1127,192920.1745
2008-11-11 14:30:00,13.63,13.73,13.56,13.59,166345.47114311796,7.1127,7.1648,7.0761,7.0918,166345.4711
2008-11-11 14:40:00,13.58,13.58,13.46,13.5,111370.3215336241,7.0866,7.0866,7.0239,7.0448,111370.3215
2008-11-11 14:50:00,13.48,13.48,13.28,13.34,157419.61659397505,7.0344,7.0344,6.93,6.9613,157419.6166
2008-11-11 15:00:00,13.33,13.42,13.31,13.32,106704.5339283903,6.9561,7.0031,6.9457,6.9509,106704.5339
2008-11-11 15:10:00,13.32,13.46,13.28,13.45,196165.9397504818,6.9509,7.0239,6.93,7.0187,196165.9398
2008-11-11 15:20:00,13.46,13.49,13.33,13.36,121919.05872806572,7.0239,7.0396,6.9561,6.9718,121919.0587
2008-11-11 15:30:00,13.35,13.36,13.11,13.16,246678.1620854042,6.9665,6.9718,6.8413,6.8674,246678.1621
2008-11-11 15:40:00,13.15,13.35,13.13,13.35,346282.58444061264,6.8622,6.9665,6.8517,6.9665,346282.5844
2008-11-11 15:50:00,13.34,13.42,13.28,13.31,526219.6977381073,6.9613,7.0031,6.93,6.9457,526219.6977
2008-11-12 09:30:00,13.12,13.12,12.81,12.82,388883.2538797038,6.8465,6.8465,6.6848,6.69,388883.2539
2008-11-12 09:40:00,12.82,12.86,12.54,12.77,1453899.9898569835,6.69,6.7108,6.5439,6.6639,1453899.9899
2008-11-12 09:50:00,12.75,12.82,12.68,12.69,230449.3356324171,6.6534,6.69,6.6169,6.6221,230449.3356
2008-11-12 10:00:00,12.69,12.79,12.6,12.65,438482.6047266457,6.6221,6.6743,6.5752,6.6013,438482.6047
2008-11-12 10:10:00,12.65,12.69,12.52,12.65,435439.6997667106,6.6013,6.6221,6.5334,6.6013,435439.6998
2008-11-12 10:20:00,12.65,12.67,12.57,12.6,242215.2348108328,6.6013,6.6117,6.5595,6.5752,242215.2348
2008-11-12 10:30:00,12.6,12.63,12.49,12.54,201947.4591743585,6.5752,6.5908,6.5178,6.5439,201947.4592
2008-11-12 10:40:00,12.54,12.56,12.5,12.54,325185.11005172937,6.5439,6.5543,6.523,6.5439,325185.1101
2008-11-12 10:50:00,12.54,12.65,12.52,12.59,146160.86824221525,6.5439,6.6013,6.5334,6.5699,146160.8682
2008-11-12 11:00:00,12.6,12.6,12.46,12.48,108023.1260776955,6.5752,6.5752,6.5021,6.5125,108023.1261
2008-11-12 11:10:00,12.49,12.51,12.37,12.45,297596.1050816513,6.5178,6.5282,6.4551,6.4969,297596.1051
2008-11-12 11:20:00,12.46,12.48,12.34,12.37,363424.2823815802,6.5021,6.5125,6.4395,6.4551,363424.2824
2008-11-12 11:30:00,12.38,12.38,12.3,12.32,355918.4501470737,6.4604,6.4604,6.4186,6.4291,355918.4501
2008-11-12 11:40:00,12.32,12.38,12.31,12.32,233492.24059235217,6.4291,6.4604,6.4238,6.4291,233492.2406
2008-11-12 11:50:00,12.33,12.38,12.29,12.35,476214.6262298408,6.4343,6.4604,6.4134,6.4447,476214.6262
2008-11-12 12:00:00,12.34,12.37,12.24,12.24,137133.58352774114,6.4395,6.4551,6.3873,6.3873,137133.5835
2008-11-12 12:10:00,12.24,12.29,12.2,12.27,154173.85130337765,6.3873,6.4134,6.3664,6.403,154173.8513
2008-11-12 12:20:00,12.27,12.32,12.26,12.32,178618.52114818947,6.403,6.4291,6.3977,6.4291,178618.5211
2008-11-12 12:30:00,12.32,12.35,12.23,12.27,283700.17243128107,6.4291,6.4447,6.3821,6.403,283700.1724
2008-11-12 12:40:00,12.27,12.28,12.12,12.14,230652.19596307943,6.403,6.4082,6.3247,6.3351,230652.196
2008-11-12 12:50:00,12.12,12.14,12.04,12.09,217669.13480068973,6.3247,6.3351,6.2829,6.309,217669.1348
2008-11-12 13:00:00,12.09,12.13,12.0,12.02,214930.52033674816,6.309,6.3299,6.2621,6.2725,214930.5203
2008-11-12 13:10:00,12.02,12.02,11.77,11.82,428136.7278628664,6.2725,6.2725,6.142,6.1681,428136.7279
2008-11-12 13:20:00,11.83,11.83,11.6,11.65,377928.7960239375,6.1734,6.1734,6.0533,6.0794,377928.796
2008-11-12 13:30:00,11.64,11.67,11.43,11.47,499239.27376001625,6.0742,6.0899,5.9646,5.9855,499239.2738
2008-11-12 13:40:00,11.47,11.59,11.4,11.44,815092.808601278,5.9855,6.0481,5.949,5.9698,815092.8086
2008-11-12 13:50:00,11.44,11.48,11.37,11.45,271021.4017648849,5.9698,5.9907,5.9333,5.9751,271021.4018
2008-11-12 14:00:00,11.44,11.45,11.29,11.33,410183.58859924943,5.9698,5.9751,5.8916,5.9124,410183.5886
2008-11-12 14:10:00,11.32,11.34,11.08,11.15,745613.1453494269,5.9072,5.9176,5.782,5.8185,745613.1453
2008-11-12 14:20:00,11.15,11.45,11.14,11.39,430672.4819961457,5.8185,5.9751,5.8133,5.9437,430672.482
2008-11-12 14:30:00,11.4,11.53,11.37,11.38,330053.75798762555,5.949,6.0168,5.9333,5.9385,330053.758
2008-11-12 14:40:00,11.39,11.48,11.31,11.4,280251.5468100213,5.9437,5.9907,5.902,5.949,280251.5468
2008-11-12 14:50:00,11.41,11.42,11.3,11.33,286540.2170605538,5.9542,5.9594,5.8968,5.9124,286540.2171
2008-11-12 15:00:00,11.33,11.48,11.33,11.4,416675.1191804443,5.9124,5.9907,5.9124,5.949,416675.1192
2008-11-12 15:10:00,11.4,11.45,11.34,11.45,392737.6001622883,5.949,5.9751,5.9176,5.9751,392737.6002
2008-11-12 15:20:00,11.45,11.48,11.4,11.48,355411.2993204179,5.9751,5.9907,5.949,5.9907,355411.2993
2008-11-12 15:30:00,11.48,11.64,11.47,11.62,602799.4725631403,5.9907,6.0742,5.9855,6.0638,602799.4726
2008-11-12 15:40:00,11.62,11.64,11.53,11.58,586976.3667714779,6.0638,6.0742,6.0168,6.0429,586976.3668
2008-11-12 15:50:00,11.59,11.73,11.58,11.64,996551.3743787402,6.0481,6.1212,6.0429,6.0742,996551.3744
2008-11-13 09:30:00,11.66,11.69,11.41,11.54,362308.5505629374,6.1951,6.211,6.0623,6.1313,362308.5506
2008-11-13 09:40:00,11.54,11.57,11.37,11.45,228623.592656456,6.1313,6.1473,6.041,6.0835,228623.5927
2008-11-13 09:50:00,11.46,11.47,11.38,11.4,263921.290191703,6.0888,6.0942,6.0463,6.057,263921.2902
2008-11-13 10:00:00,11.39,11.53,11.39,11.42,233897.96125367685,6.0517,6.126,6.0517,6.0676,233897.9613
2008-11-13 10:10:00,11.43,11.65,11.42,11.58,331270.91997159953,6.0729,6.1898,6.0676,6.1526,331270.92
2008-11-13 10:20:00,11.58,11.86,11.57,11.82,582919.160158231,6.1526,6.3014,6.1473,6.2801,582919.1602
2008-11-13 10:30:00,11.82,11.88,11.81,11.86,436656.8617506847,6.2801,6.312,6.2748,6.3014,436656.8618
2008-11-13 10:40:00,11.86,11.89,11.79,11.81,406126.3819860026,6.3014,6.3173,6.2642,6.2748,406126.382
2008-11-13 10:50:00,11.81,11.85,11.79,11.83,308144.8422760929,6.2748,6.2961,6.2642,6.2854,308144.8423
2008-11-13 11:00:00,11.83,11.87,11.72,11.76,268587.0777969368,6.2854,6.3067,6.227,6.2482,268587.0778
2008-11-13 11:10:00,11.76,11.87,11.75,11.83,242722.3856374886,6.2482,6.3067,6.2429,6.2854,242722.3856
2008-11-13 11:20:00,11.83,11.89,11.82,11.89,270615.6811035602,6.2854,6.3173,6.2801,6.3173,270615.6811
2008-11-13 11:30:00,11.89,12.05,11.88,11.91,508672.279135815,6.3173,6.4023,6.312,6.3279,508672.2791
2008-11-13 11:40:00,11.9,12.12,11.9,12.1,245461.00010143017,6.3226,6.4395,6.3226,6.4289,245461.0001
2008-11-13 11:50:00,12.1,12.15,12.0,12.02,257734.05010650167,6.4289,6.4555,6.3758,6.3864,257734.0501
2008-11-13 12:00:00,12.02,12.09,11.97,12.01,162998.27568718937,6.3864,6.4236,6.3598,6.3811,162998.2757
2008-11-13 12:10:00,12.01,12.02,11.87,11.88,129729.18145856578,6.3811,6.3864,6.3067,6.312,129729.1815
2008-11-13 12:20:00,11.88,11.99,11.88,11.97,218480.5761233391,6.312,6.3704,6.312,6.3598,218480.5761
2008-11-13 12:30:00,11.98,11.98,11.89,11.9,161578.253372553,6.3651,6.3651,6.3173,6.3226,161578.2534
2008-11-13 12:40:00,11.9,11.92,11.78,11.79,207931.83892889743,6.3226,6.3332,6.2589,6.2642,207931.8389
2008-11-13 12:50:00,11.8,11.82,11.64,11.64,463637.2857287757,6.2695,6.2801,6.1845,6.1845,463637.2857
2008-11-13 13:00:00,11.63,11.84,11.62,11.82,341211.0761740542,6.1792,6.2907,6.1739,6.2801,341211.0762
2008-11-13 13:10:00,11.82,11.95,11.79,11.88,329242.3166649762,6.2801,6.3492,6.2642,6.312,329242.3167
2008-11-13 13:20:00,11.89,11.89,11.8,11.88,276904.3513540927,6.3173,6.3173,6.2695,6.312,276904.3514
2008-11-13 13:30:00,11.88,12.06,11.87,12.03,418500.8621564053,6.312,6.4076,6.3067,6.3917,418500.8622
2008-11-13 13:40:00,12.03,12.28,12.01,12.14,453697.12952632114,6.3917,6.5245,6.3811,6.4501,453697.1295
2008-11-13 13:50:00,12.13,12.34,12.12,12.28,550157.2167562633,6.4448,6.5564,6.4395,6.5245,550157.2168
2008-11-13 14:00:00,12.27,12.38,12.13,12.33,552185.8200628867,6.5192,6.5777,6.4448,6.5511,552185.8201
2008-11-13 14:10:00,12.33,12.69,12.33,12.51,457450.0456435744,6.5511,6.7424,6.5511,6.6467,457450.0456
2008-11-13 14:20:00,12.51,12.88,12.5,12.82,506846.5361598539,6.6467,6.8433,6.6414,6.8114,506846.5362
2008-11-13 14:30:00,12.83,12.84,12.58,12.83,435135.4092707171,6.8167,6.8221,6.6839,6.8167,435135.4093
2008-11-13 14:40:00,12.83,12.97,12.76,12.9,355309.86915508675,6.8167,6.8911,6.7796,6.8539,355309.8692
2008-11-13 14:50:00,12.9,12.93,12.75,12.76,317780.707982554,6.8539,6.8699,6.7742,6.7796,317780.708
2008-11-13 15:00:00,12.77,12.81,12.4,12.42,301146.1608682422,6.7849,6.8061,6.5883,6.5989,301146.1609
2008-11-13 15:10:00,12.44,12.85,12.42,12.82,349325.4894005477,6.6095,6.8274,6.5989,6.8114,349325.4894
2008-11-13 15:20:00,12.82,13.18,12.8,13.17,500659.2960746526,6.8114,7.0027,6.8008,6.9974,500659.2961
2008-11-13 15:30:00,13.16,13.36,13.13,13.25,609493.8634749975,6.9921,7.0983,6.9761,7.0399,609493.8635
2008-11-13 15:40:00,13.25,13.46,13.25,13.39,750786.0837813165,7.0399,7.1515,7.0399,7.1143,750786.0838
2008-11-13 15:50:00,13.39,13.65,13.32,13.6,996652.8045440714,7.1143,7.2524,7.0771,7.2259,996652.8045
2008-11-14 09:30:00,12.81,12.95,12.24,12.7,279845.82614869665,6.8061,6.8805,6.5033,6.7477,279845.8261
2008-11-14 09:40:00,12.7,12.99,12.69,12.7,280758.6976366771,6.7477,6.9018,6.7424,6.7477,280758.6976
2008-11-14 09:50:00,12.7,13.0,12.64,12.83,274368.59722081345,6.7477,6.9071,6.7158,6.8167,274368.5972
2008-11-14 10:00:00,12.83,12.94,12.38,12.41,325793.6910437164,6.8167,6.8752,6.5777,6.5936,325793.691
2008-11-14 10:10:00,12.42,12.42,12.15,12.15,282077.28978598234,6.5989,6.5989,6.4555,6.4555,282077.2898
2008-11-14 10:20:00,12.15,12.26,12.12,12.24,235622.27406430672,6.4555,6.5139,6.4395,6.5033,235622.2741
2008-11-14 10:30:00,12.24,12.24,11.97,11.98,264327.0108530277,6.5033,6.5033,6.3598,6.3651,264327.0109
2008-11-14 10:40:00,11.99,12.24,11.88,12.24,394766.2034689117,6.3704,6.5033,6.312,6.5033,394766.2035
2008-11-14 10:50:00,12.25,12.29,12.22,12.26,232275.07860837813,6.5086,6.5298,6.4926,6.5139,232275.0786
2008-11-14 11:00:00,12.26,12.38,12.23,12.34,168678.36494573485,6.5139,6.5777,6.498,6.5564,168678.3649
2008-11-14 11:10:00,12.34,12.38,12.23,12.27,254894.00547722893,6.5564,6.5777,6.498,6.5192,254894.0055
2008-11-14 11:20:00,12.27,12.28,12.22,12.23,219697.7381073131,6.5192,6.5245,6.4926,6.498,219697.7381
2008-11-14 11:30:00,12.23,12.24,12.22,12.23,220813.469925956,6.498,6.5033,6.4926,6.498,220813.4699
2008-11-14 11:40:00,12.23,12.24,12.14,12.18,204077.492646313,6.498,6.5033,6.4501,6.4714,204077.4926
2008-11-14 11:50:00,12.22,12.24,12.03,12.05,199310.2748757481,6.4926,6.5033,6.3917,6.4023,199310.2749
2008-11-14 12:00:00,12.05,12.05,11.93,12.0,103661.62896845522,6.4023,6.4023,6.3386,6.3758,103661.629
2008-11-14 12:10:00,11.99,12.02,11.96,11.96,111066.0310376306,6.3704,6.3864,6.3545,6.3545,111066.031
2008-11-14 12:20:00,11.96,12.17,11.95,12.15,141495.08063698144,6.3545,6.4661,6.3492,6.4555,141495.0806
2008-11-14 12:30:00,12.16,12.33,12.1,12.33,187341.51536667004,6.4608,6.5511,6.4289,6.5511,187341.5154
2008-11-14 12:40:00,12.33,12.34,12.23,12.26,100618.72400852012,6.5511,6.5564,6.498,6.5139,100618.724
2008-11-14 12:50:00,12.25,12.44,12.23,12.39,124150.52236535144,6.5086,6.6095,6.498,6.583,124150.5224
2008-11-14 13:00:00,12.38,12.38,12.17,12.17,128917.74013591642,6.5777,6.5777,6.4661,6.4661,128917.7401
2008-11-14 13:10:00,12.17,12.2,12.08,12.17,94431.4839233188,6.4661,6.482,6.4183,6.4661,94431.4839
2008-11-14 13:20:00,12.17,12.32,12.1,12.32,109950.29921898773,6.4661,6.5458,6.4289,6.5458,109950.2992
2008-11-14 13:30:00,12.32,12.44,12.29,12.37,134902.11989045542,6.5458,6.6095,6.5298,6.5723,134902.1199
2008-11-14 13:40:00,12.37,12.48,12.27,12.39,192818.7442945532,6.5723,6.6308,6.5192,6.583,192818.7443
2008-11-14 13:50:00,12.39,12.57,12.38,12.49,136727.8628664165,6.583,6.6786,6.5777,6.6361,136727.8629
2008-11-14 14:00:00,12.48,12.69,12.42,12.59,133177.80707982555,6.6308,6.7424,6.5989,6.6892,133177.8071
2008-11-14 14:10:00,12.58,12.91,12.51,12.91,193224.4649558779,6.6839,6.8592,6.6467,6.8592,193224.465
2008-11-14 14:20:00,12.91,12.93,12.67,12.68,232579.36910437164,6.8592,6.8699,6.7317,6.737,232579.3691
2008-11-14 14:30:00,12.69,12.73,12.53,12.72,162491.1248605335,6.7424,6.7636,6.6573,6.7583,162491.1249
2008-11-14 14:40:00,12.72,12.94,12.72,12.77,218784.86661933252,6.7583,6.8752,6.7583,6.7849,218784.8666
2008-11-14 14:50:00,12.77,12.99,12.75,12.97,179835.6831321635,6.7849,6.9018,6.7742,6.8911,179835.6831
2008-11-14 15:00:00,12.98,13.07,12.77,12.94,281671.56912465766,6.8964,6.9443,6.7849,6.8752,281671.5691
2008-11-14 15:10:00,12.93,13.01,12.74,12.75,190790.1409879298,6.8699,6.9124,6.7689,6.7742,190790.141
2008-11-14 15:20:00,12.74,12.86,12.63,12.68,236839.4360482808,6.7689,6.8327,6.7105,6.737,236839.436
2008-11-14 15:30:00,12.67,12.68,12.37,12.45,296176.0827670149,6.7317,6.737,6.5723,6.6148,296176.0828
2008-11-14 15:40:00,12.47,12.49,12.29,12.47,407850.6947966325,6.6255,6.6361,6.5298,6.6255,407850.6948
2008-11-14 15:50:00,12.47,12.59,12.31,12.33,818845.7247185312,6.6255,6.6892,6.5405,6.5511,818845.7247
2008-11-17 09:30:00,12.14,12.34,11.9,11.9,312709.1997159955,6.4501,6.5564,6.3226,6.3226,312709.1997
2008-11-17 09:40:00,11.9,11.94,11.7,11.79,256821.1786185212,6.3226,6.3439,6.2164,6.2642,256821.1786
2008-11-17 09:50:00,11.8,11.88,11.75,11.81,224160.66538188452,6.2695,6.312,6.2429,6.2748,224160.6654
2008-11-17 10:00:00,11.8,11.8,11.58,11.7,150116.64469013084,6.2695,6.2695,6.1526,6.2164,150116.6447
2008-11-17 10:10:00,11.71,11.71,11.51,11.52,165128.30915914394,6.2217,6.2217,6.1154,6.1207,165128.3092
2008-11-17 10:20:00,11.52,11.73,11.52,11.73,129019.1703012476,6.1207,6.2323,6.1207,6.2323,129019.1703
2008-11-17 10:30:00,11.72,11.8,11.69,11.75,117557.56161882544,6.227,6.2695,6.211,6.2429,117557.5616
2008-11-17 10:40:00,11.75,11.75,11.57,11.6,130844.91327720865,6.2429,6.2429,6.1473,6.1632,130844.9133
2008-11-17 10:50:00,11.61,11.65,11.55,11.61,119991.88558677353,6.1685,6.1898,6.1367,6.1685,119991.8856
2008-11-17 11:00:00,11.61,11.83,11.61,11.83,99097.2715285526,6.1685,6.2854,6.1685,6.2854,99097.2715
2008-11-17 11:10:00,11.83,11.83,11.74,11.76,137235.0136930723,6.2854,6.2854,6.2376,6.2482,137235.0137
2008-11-17 11:20:00,11.76,11.77,11.66,11.7,64205.294654630285,6.2482,6.2536,6.1951,6.2164,64205.2947
2008-11-17 11:30:00,11.7,11.76,11.69,11.74,72116.8475504615,6.2164,6.2482,6.211,6.2376,72116.8476
2008-11-17 11:40:00,11.75,11.79,11.63,11.79,83984.17689420834,6.2429,6.2642,6.1792,6.2642,83984.1769
2008-11-17 11:50:00,11.79,11.88,11.76,11.82,214626.22984075465,6.2642,6.312,6.2482,6.2801,214626.2298
2008-11-17 12:00:00,11.82,11.84,11.77,11.84,202961.7608276701,6.2801,6.2907,6.2536,6.2907,202961.7608
2008-11-17 12:10:00,11.84,11.86,11.75,11.78,156202.454610001,6.2907,6.3014,6.2429,6.2589,156202.4546
2008-11-17 12:20:00,11.79,11.86,11.76,11.81,193934.47611319603,6.2642,6.3014,6.2482,6.2748,193934.4761
2008-11-17 12:30:00,11.82,11.84,11.68,11.69,191804.4426412415,6.2801,6.2907,6.2057,6.211,191804.4426
2008-11-17 12:40:00,11.7,11.78,11.66,11.76,175778.47651891672,6.2164,6.2589,6.1951,6.2482,175778.4765
2008-11-17 12:50:00,11.76,11.79,11.65,11.69,191601.5823105792,6.2482,6.2642,6.1898,6.211,191601.5823
2008-11-17 13:00:00,11.67,11.69,11.64,11.68,94837.20458464348,6.2004,6.211,6.1845,6.2057,94837.2046
2008-11-17 13:10:00,11.68,11.69,11.62,11.63,111573.18186428644,6.2057,6.211,6.1739,6.1792,111573.1819
2008-11-17 13:20:00,11.63,11.71,11.61,11.69,179328.53230550766,6.1792,6.2217,6.1685,6.211,179328.5323
2008-11-17 13:30:00,11.7,11.74,11.61,11.63,181052.8451161376,6.2164,6.2376,6.1685,6.1792,181052.8451
2008-11-17 13:40:00,11.63,11.66,11.6,11.66,136626.43270108532,6.1792,6.1951,6.1632,6.1951,136626.4327
2008-11-17 13:50:00,11.66,11.84,11.64,11.81,237245.15670960545,6.1951,6.2907,6.1845,6.2748,237245.1567
2008-11-17 14:00:00,11.81,11.83,11.65,11.8,123643.3715386956,6.2748,6.2854,6.1898,6.2695,123643.3715
2008-11-17 14:10:00,11.81,11.87,11.73,11.79,105284.51161375392,6.2748,6.3067,6.2323,6.2642,105284.5116
2008-11-17 14:20:00,11.78,11.86,11.63,11.64,100720.1541738513,6.2589,6.3014,6.1792,6.1845,100720.1542
2008-11-17 14:30:00,11.64,11.76,11.61,11.73,223349.2240592352,6.1845,6.2482,6.1685,6.2323,223349.2241
2008-11-17 14:40:00,11.73,11.82,11.65,11.65,114616.08682422152,6.2323,6.2801,6.1898,6.1898,114616.0868
2008-11-17 14:50:00,11.64,11.72,11.6,11.61,102140.17648848768,6.1845,6.227,6.1632,6.1685,102140.1765
2008-11-17 15:00:00,11.6,11.74,11.55,11.69,120600.46657876052,6.1632,6.2376,6.1367,6.211,120600.4666
2008-11-17 15:10:00,11.69,11.79,11.59,11.74,154478.14179937114,6.211,6.2642,6.1579,6.2376,154478.1418
2008-11-17 15:20:00,11.73,11.75,11.59,11.67,131960.6450958515,6.2323,6.2429,6.1579,6.2004,131960.6451
2008-11-17 15:30:00,11.67,11.7,11.49,11.53,160563.9517192413,6.2004,6.2164,6.1048,6.126,160563.9517
2008-11-17 15:40:00,11.53,11.64,11.51,11.58,329546.6071609697,6.126,6.1845,6.1154,6.1526,329546.6072
2008-11-17 15:50:00,11.58,11.61,11.41,11.45,565777.4622172634,6.1526,6.1685,6.0623,6.0835,565777.4622
2008-11-18 09:30:00,11.42,11.42,11.09,11.15,334719.54559285933,6.0676,6.0676,5.8923,5.9241,334719.5456
2008-11-18 09:40:00,11.17,11.35,11.14,11.35,221726.3414139365,5.9348,6.0304,5.9188,6.0304,221726.3414
2008-11-18 09:50:00,11.34,11.35,11.15,11.24,349325.4894005477,6.0251,6.0304,5.9241,5.972,349325.4894
2008-11-18 10:00:00,11.24,11.27,11.14,11.18,375088.7513946648,5.972,5.9879,5.9188,5.9401,375088.7514
2008-11-18 10:10:00,11.19,11.41,11.18,11.27,334110.9646008723,5.9454,6.0623,5.9401,5.9879,334110.9646
2008-11-18 10:20:00,11.28,11.34,11.13,11.3,310274.8757480475,5.9932,6.0251,5.9135,6.0038,310274.8757
2008-11-18 10:30:00,11.3,11.3,11.12,11.14,149812.35419413733,6.0038,6.0038,5.9082,5.9188,149812.3542
2008-11-18 10:40:00,11.14,11.15,11.02,11.07,266862.7649863069,5.9188,5.9241,5.8551,5.8816,266862.765
2008-11-18 10:50:00,11.07,11.08,10.95,11.06,246373.8715894107,5.8816,5.8869,5.8179,5.8763,246373.8716
2008-11-18 11:00:00,11.06,11.12,10.97,11.1,136626.43270108532,5.8763,5.9082,5.8285,5.8976,136626.4327
2008-11-18 11:10:00,11.11,11.16,11.08,11.15,131149.20377320214,5.9029,5.9295,5.8869,5.9241,131149.2038
2008-11-18 11:20:00,11.15,11.19,11.08,11.13,100010.14301653313,5.9241,5.9454,5.8869,5.9135,100010.143
2008-11-18 11:30:00,11.12,11.28,11.11,11.26,135104.98022111776,5.9082,5.9932,5.9029,5.9826,135104.9802
2008-11-18 11:40:00,11.26,11.27,11.19,11.2,71508.2665584745,5.9826,5.9879,5.9454,5.9507,71508.2666
2008-11-18 11:50:00,11.2,11.39,11.19,11.39,158129.62775129324,5.9507,6.0517,5.9454,6.0517,158129.6278
2008-11-18 12:00:00,11.39,11.47,11.34,11.45,291003.1443351253,6.0517,6.0942,6.0251,6.0835,291003.1443
2008-11-18 12:10:00,11.44,11.47,11.4,11.4,110356.0198803124,6.0782,6.0942,6.057,6.057,110356.0199
2008-11-18 12:20:00,11.4,11.4,11.28,11.35,206308.9562835988,6.057,6.057,5.9932,6.0304,206308.9563
2008-11-18 12:30:00,11.34,11.35,11.26,11.28,206714.6769449234,6.0251,6.0304,5.9826,5.9932,206714.6769
2008-11-18 12:40:00,11.29,11.31,11.21,11.21,181458.5657774622,5.9985,6.0091,5.956,5.956,181458.5658
2008-11-18 12:50:00,11.21,11.24,11.16,11.23,133684.95790648137,5.956,5.972,5.9295,5.9666,133684.9579
2008-11-18 13:00:00,11.23,11.24,11.14,11.16,132062.07526118268,5.9666,5.972,5.9188,5.9295,132062.0753
2008-11-18 13:10:00,11.16,11.19,11.07,11.11,117557.56161882544,5.9295,5.9454,5.8816,5.9029,117557.5616
2008-11-18 13:20:00,11.11,11.21,11.11,11.2,58119.48473476012,5.9029,5.956,5.9029,5.9507,58119.4847
2008-11-18 13:30:00,11.21,11.24,11.16,11.17,211076.1740541637,5.956,5.972,5.9295,5.9348,211076.1741
2008-11-18 13:40:00,11.18,11.23,11.07,11.08,177604.2194948778,5.9401,5.9666,5.8816,5.8869,177604.2195
2008-11-18 13:50:00,11.09,11.28,11.08,11.28,99502.99218987727,5.8923,5.9932,5.8869,5.9932,99502.9922
2008-11-18 14:00:00,11.27,11.31,11.07,11.1,219494.8777766508,5.9879,6.0091,5.8816,5.8976,219494.8778
2008-11-18 14:10:00,11.11,11.29,11.09,11.28,192514.4537985597,5.9029,5.9985,5.8923,5.9932,192514.4538
2008-11-18 14:20:00,11.28,11.32,11.26,11.27,172228.4207323258,5.9932,6.0145,5.9826,5.9879,172228.4207
2008-11-18 14:30:00,11.28,11.28,11.17,11.18,98894.41119789024,5.9932,5.9932,5.9348,5.9401,98894.4112
2008-11-18 14:40:00,11.17,11.19,11.02,11.03,132366.3657571762,5.9348,5.9454,5.8551,5.8604,132366.3658
2008-11-18 14:50:00,11.01,11.13,11.01,11.09,133279.23724515672,5.8498,5.9135,5.8498,5.8923,133279.2372
2008-11-18 15:00:00,11.09,11.29,11.08,11.29,228623.592656456,5.8923,5.9985,5.8869,5.9985,228623.5927
2008-11-18 15:10:00,11.29,11.36,11.17,11.19,388477.53321837913,5.9985,6.0357,5.9348,5.9454,388477.5332
2008-11-18 15:20:00,11.19,11.25,11.08,11.2,356324.1708083984,5.9454,5.9773,5.8869,5.9507,356324.1708
2008-11-18 15:30:00,11.2,11.3,11.09,11.24,331778.0707982554,5.9507,6.0038,5.8923,5.972,331778.0708
2008-11-18 15:40:00,11.25,11.48,11.24,11.47,663048.990769855,5.9773,6.0995,5.972,6.0942,663048.9908
2008-11-18 15:50:00,11.47,11.53,11.39,11.45,814078.5069479663,6.0942,6.126,6.0517,6.0835,814078.5069
2008-11-19 09:30:00,11.49,11.72,11.34,11.68,198194.5430571052,6.1048,6.227,6.0251,6.2057,198194.5431
2008-11-19 09:40:00,11.69,11.72,11.48,11.52,206004.66578760525,6.211,6.227,6.0995,6.1207,206004.6658
2008-11-19 09:50:00,11.51,11.6,11.48,11.54,370625.8241200933,6.1154,6.1632,6.0995,6.1313,370625.8241
2008-11-19 10:00:00,11.54,11.69,11.44,11.68,228623.592656456,6.1313,6.211,6.0782,6.2057,228623.5927
2008-11-19 10:10:00,11.68,11.8,11.61,11.63,349122.6290698854,6.2057,6.2695,6.1685,6.1792,349122.6291
2008-11-19 10:20:00,11.63,11.72,11.55,11.6,204888.9339689624,6.1792,6.227,6.1367,6.1632,204888.934
2008-11-19 10:30:00,11.61,11.65,11.54,11.56,178009.94015620244,6.1685,6.1898,6.1313,6.142,178009.9402
2008-11-19 10:40:00,11.56,11.58,11.43,11.43,241505.2236535145,6.142,6.1526,6.0729,6.0729,241505.2237
2008-11-19 10:50:00,11.43,11.46,11.29,11.29,120701.89674409167,6.0729,6.0888,5.9985,5.9985,120701.8967
2008-11-19 11:00:00,11.28,11.4,11.26,11.38,134597.8293944619,5.9932,6.057,5.9826,6.0463,134597.8294
2008-11-19 11:10:00,11.39,11.42,11.24,11.38,85201.33887818237,6.0517,6.0676,5.972,6.0463,85201.3389
2008-11-19 11:20:00,11.38,11.38,11.2,11.21,82868.44507556547,6.0463,6.0463,5.9507,5.956,82868.4451
2008-11-19 11:30:00,11.21,11.31,11.19,11.24,111573.18186428644,5.956,6.0091,5.9454,5.972,111573.1819
2008-11-19 11:40:00,11.24,11.35,11.23,11.31,84389.89755553301,5.972,6.0304,5.9666,6.0091,84389.8976
2008-11-19 11:50:00,11.32,11.45,11.31,11.33,92910.03144335124,6.0145,6.0835,6.0091,6.0198,92910.0314
2008-11-19 12:00:00,11.32,11.32,11.22,11.28,72725.42854244853,6.0145,6.0145,5.9613,5.9932,72725.4285
2008-11-19 12:10:00,11.29,11.29,11.16,11.16,61365.25002535754,5.9985,5.9985,5.9295,5.9295,61365.25
2008-11-19 12:20:00,11.16,11.19,11.11,11.13,65422.45663860432,5.9295,5.9454,5.9029,5.9135,65422.4566
2008-11-19 12:30:00,11.13,11.22,11.1,11.22,79318.38928897455,5.9135,5.9613,5.8976,5.9613,79318.3893
2008-11-19 12:40:00,11.22,11.26,11.22,11.24,55989.45126280556,5.9613,5.9826,5.9613,5.972,55989.4513
2008-11-19 12:50:00,11.23,11.3,11.19,11.29,57612.33390810427,5.9666,6.0038,5.9454,5.9985,57612.3339
2008-11-19 13:00:00,11.3,11.42,11.3,11.31,71305.40622781216,6.0038,6.0676,6.0038,6.0091,71305.4062
2008-11-19 13:10:00,11.31,11.36,11.3,11.34,108327.416573689,6.0091,6.0357,6.0038,6.0251,108327.4166
2008-11-19 13:20:00,11.34,11.36,11.31,11.31,96662.94756060452,6.0251,6.0357,6.0091,6.0091,96662.9476
2008-11-19 13:30:00,11.32,11.43,11.28,11.43,237650.8773709301,6.0145,6.0729,5.9932,6.0729,237650.8774
2008-11-19 13:40:00,11.43,11.5,11.4,11.45,135003.5500557866,6.0729,6.1101,6.057,6.0835,135003.5501
2008-11-19 13:50:00,11.45,11.56,11.41,11.48,111978.90252561112,6.0835,6.142,6.0623,6.0995,111978.9025
2008-11-19 14:00:00,11.48,11.48,11.35,11.43,127903.43848260472,6.0995,6.0995,6.0304,6.0729,127903.4385
2008-11-19 14:10:00,11.43,11.5,11.35,11.36,100415.8636778578,6.0729,6.1101,6.0304,6.0357,100415.8637
2008-11-19 14:20:00,11.36,11.39,11.29,11.31,107008.8244243838,6.0357,6.0517,5.9985,6.0091,107008.8244
2008-11-19 14:30:00,11.31,11.35,11.26,11.35,193833.04594786488,6.0091,6.0304,5.9826,6.0304,193833.0459
2008-11-19 14:40:00,11.34,11.6,11.33,11.54,207728.97859823512,6.0251,6.1632,6.0198,6.1313,207728.9786
2008-11-19 14:50:00,11.54,11.57,11.43,11.53,189775.83933461813,6.1313,6.1473,6.0729,6.126,189775.8393
2008-11-19 15:00:00,11.52,11.61,11.4,11.58,235317.9835683132,6.1207,6.1685,6.057,6.1526,235317.9836
2008-11-19 15:10:00,11.58,11.6,11.36,11.37,211481.8947154884,6.1526,6.1632,6.0357,6.041,211481.8947
2008-11-19 15:20:00,11.37,11.39,11.26,11.34,235723.7042296379,6.041,6.0517,5.9826,6.0251,235723.7042
2008-11-19 15:30:00,11.34,11.4,11.25,11.28,287047.36788720964,6.0251,6.057,5.9773,5.9932,287047.3679
2008-11-19 15:40:00,11.28,11.28,11.01,11.08,457957.19647023024,5.9932,5.9932,5.8498,5.8869,457957.1965
2008-11-19 15:50:00,11.09,11.11,11.01,11.06,714981.2354194138,5.8923,5.9029,5.8498,5.8763,714981.2354
2008-11-20 09:30:00,11.14,11.14,10.61,10.62,325996.5513743788,5.9188,5.9188,5.6372,5.6425,325996.5514
2008-11-20 09:40:00,10.63,10.63,10.4,10.51,251343.949690638,5.6479,5.6479,5.5257,5.5841,251343.9497
2008-11-20 09:50:00,10.52,10.74,10.38,10.44,260878.385231768,5.5894,5.7063,5.515,5.5469,260878.3852
2008-11-20 10:00:00,10.44,10.54,10.38,10.5,180647.12445481287,5.5469,5.6,5.515,5.5788,180647.1245
2008-11-20 10:10:00,10.49,10.52,10.41,10.44,167562.633127092,5.5735,5.5894,5.531,5.5469,167562.6331
2008-11-20 10:20:00,10.43,10.67,10.43,10.63,208033.26909422863,5.5416,5.6691,5.5416,5.6479,208033.2691
2008-11-20 10:30:00,10.63,10.83,10.56,10.6,196774.5207424688,5.6479,5.7541,5.6107,5.6319,196774.5207
2008-11-20 10:40:00,10.61,11.04,10.57,10.94,198093.112891774,5.6372,5.8657,5.616,5.8126,198093.1129
2008-11-20 10:50:00,10.94,11.0,10.83,10.97,257936.910437164,5.8126,5.8444,5.7541,5.8285,257936.9104
2008-11-20 11:00:00,10.98,11.23,10.97,11.07,265239.8823410082,5.8338,5.9666,5.8285,5.8816,265239.8823
2008-11-20 11:10:00,11.07,11.24,10.98,11.06,198904.55421442332,5.8816,5.972,5.8338,5.8763,198904.5542
2008-11-20 11:20:00,11.06,11.09,10.87,11.06,149508.0636981438,5.8763,5.8923,5.7754,5.8763,149508.0637
2008-11-20 11:30:00,11.05,11.05,10.82,10.92,149812.35419413733,5.871,5.871,5.7488,5.8019,149812.3542
2008-11-20 11:40:00,10.9,10.96,10.81,10.89,123034.7905467086,5.7913,5.8232,5.7435,5.786,123034.7905
2008-11-20 11:50:00,10.88,10.9,10.8,10.81,112384.6231869358,5.7807,5.7913,5.7382,5.7435,112384.6232
2008-11-20 12:00:00,10.8,10.81,10.67,10.72,112688.9136829293,5.7382,5.7435,5.6691,5.6957,112688.9137
2008-11-20 12:10:00,10.72,10.91,10.7,10.86,132873.51658383204,5.6957,5.7966,5.685,5.7701,132873.5166
2008-11-20 12:20:00,10.87,11.26,10.87,11.19,229130.74348311187,5.7754,5.9826,5.7754,5.9454,229130.7435
2008-11-20 12:30:00,11.19,11.36,11.16,11.24,164519.72816715692,5.9454,6.0357,5.9295,5.972,164519.7282
2008-11-20 12:40:00,11.27,11.44,11.2,11.42,147986.6112181763,5.9879,6.0782,5.9507,6.0676,147986.6112
2008-11-20 12:50:00,11.43,11.46,11.21,11.26,219089.1571153261,6.0729,6.0888,5.956,5.9826,219089.1571
2008-11-20 13:00:00,11.26,11.26,11.11,11.17,191500.152145248,5.9826,5.9826,5.9029,5.9348,191500.1521
2008-11-20 13:10:00,11.16,11.31,11.07,11.12,153463.84014605943,5.9295,6.0091,5.8816,5.9082,153463.8401
2008-11-20 13:20:00,11.11,11.15,10.95,10.97,169388.37610305304,5.9029,5.9241,5.8179,5.8285,169388.3761
2008-11-20 13:30:00,10.96,11.1,10.87,10.93,160158.23105791662,5.8232,5.8976,5.7754,5.8072,160158.2311
2008-11-20 13:40:00,10.93,11.04,10.92,11.0,145247.99675423471,5.8072,5.8657,5.8019,5.8444,145247.9968
2008-11-20 13:50:00,11.0,11.16,10.96,11.14,160259.6612232478,5.8444,5.9295,5.8232,5.9188,160259.6612
2008-11-20 14:00:00,11.14,11.16,10.98,10.99,229333.6038137742,5.9188,5.9295,5.8338,5.8391,229333.6038
2008-11-20 14:10:00,10.99,11.03,10.9,10.91,220509.17942996247,5.8391,5.8604,5.7913,5.7966,220509.1794
2008-11-20 14:20:00,10.91,10.97,10.89,10.9,294857.4906177097,5.7966,5.8285,5.786,5.7913,294857.4906
2008-11-20 14:30:00,10.89,11.04,10.88,10.99,373161.5782533726,5.786,5.8657,5.7807,5.8391,373161.5783
2008-11-20 14:40:00,10.99,11.01,10.84,10.85,198904.55421442332,5.8391,5.8498,5.7594,5.7647,198904.5542
2008-11-20 14:50:00,10.84,10.86,10.77,10.83,367988.6398214829,5.7594,5.7701,5.7222,5.7541,367988.6398
2008-11-20 15:00:00,10.83,10.96,10.74,10.78,253778.27365858603,5.7541,5.8232,5.7063,5.7276,253778.2737
2008-11-20 15:10:00,10.79,10.84,10.73,10.76,289887.4125164824,5.7329,5.7594,5.701,5.7169,289887.4125
2008-11-20 15:20:00,10.76,10.79,10.6,10.63,221929.20174459883,5.7169,5.7329,5.6319,5.6479,221929.2017
2008-11-20 15:30:00,10.62,10.69,10.39,10.39,282077.28978598234,5.6425,5.6797,5.5203,5.5203,282077.2898
2008-11-20 15:40:00,10.4,10.45,10.33,10.43,618521.1481894716,5.5257,5.5522,5.4885,5.5416,618521.1482
2008-11-20 15:50:00,10.43,10.43,10.06,10.19,1010143.0165331168,5.5416,5.5416,5.345,5.4141,1010143.0165
2008-11-21 09:30:00,10.54,10.84,10.38,10.57,536261.2841058931,5.6,5.7594,5.515,5.616,536261.2841
2008-11-21 09:40:00,10.56,10.94,10.46,10.9,301754.74186022923,5.6107,5.8126,5.5575,5.7913,301754.7419
2008-11-21 09:50:00,10.91,10.95,10.56,10.63,225884.97819251445,5.7966,5.8179,5.6107,5.6479,225884.9782
2008-11-21 10:00:00,10.63,10.77,10.48,10.76,194847.3476011766,5.6479,5.7222,5.5682,5.7169,194847.3476
2008-11-21 10:10:00,10.77,10.78,10.43,10.47,148088.04138350746,5.7222,5.7276,5.5416,5.5628,148088.0414
2008-11-21 10:20:00,10.45,10.62,10.38,10.38,116238.96946952023,5.5522,5.6425,5.515,5.515,116238.9695
2008-11-21 10:30:00,10.39,10.53,10.35,10.46,141900.80129830612,5.5203,5.5947,5.4991,5.5575,141900.8013
2008-11-21 10:40:00,10.45,10.52,10.39,10.43,108327.416573689,5.5522,5.5894,5.5203,5.5416,108327.4166
2008-11-21 10:50:00,10.43,10.45,10.21,10.22,131960.6450958515,5.5416,5.5522,5.4247,5.43,131960.6451
2008-11-21 11:00:00,10.22,10.25,10.08,10.25,153463.84014605943,5.43,5.446,5.3556,5.446,153463.8401
2008-11-21 11:10:00,10.27,10.4,10.27,10.4,105284.51161375392,5.4566,5.5257,5.4566,5.5257,105284.5116
2008-11-21 11:20:00,10.41,10.5,10.36,10.39,91287.14879805254,5.531,5.5788,5.5044,5.5203,91287.1488
2008-11-21 11:30:00,10.38,10.48,10.38,10.45,86215.64053149406,5.515,5.5682,5.515,5.5522,86215.6405
2008-11-21 11:40:00,10.44,10.53,10.4,10.42,76275.48432903945,5.5469,5.5947,5.5257,5.5363,76275.4843
2008-11-21 11:50:00,10.42,10.45,10.33,10.35,72015.41738513033,5.5363,5.5522,5.4885,5.4991,72015.4174
2008-11-21 12:00:00,10.36,10.51,10.29,10.46,118774.72360279948,5.5044,5.5841,5.4672,5.5575,118774.7236
2008-11-21 12:10:00,10.47,10.48,10.36,10.36,71913.98721979916,5.5628,5.5682,5.5044,5.5044,71913.9872
2008-11-21 12:20:00,10.36,10.46,10.34,10.45,150015.21452479967,5.5044,5.5575,5.4938,5.5522,150015.2145
2008-11-21 12:30:00,10.47,10.53,10.42,10.48,94837.20458464348,5.5628,5.5947,5.5363,5.5682,94837.2046
2008-11-21 12:40:00,10.48,10.5,10.35,10.36,82564.15457957197,5.5682,5.5788,5.4991,5.5044,82564.1546
2008-11-21 12:50:00,10.35,10.41,10.31,10.32,154072.42113804643,5.4991,5.531,5.4778,5.4831,154072.4211
2008-11-21 13:00:00,10.33,10.33,10.2,10.31,133684.95790648137,5.4885,5.4885,5.4194,5.4778,133684.9579
2008-11-21 13:10:00,10.3,10.38,10.3,10.31,78912.66862764987,5.4725,5.515,5.4725,5.4778,78912.6686
2008-11-21 13:20:00,10.31,10.31,10.21,10.27,119180.44426412416,5.4778,5.4778,5.4247,5.4566,119180.4443
2008-11-21 13:30:00,10.27,10.35,10.22,10.25,97170.09838726035,5.4566,5.4991,5.43,5.446,97170.0984
2008-11-21 13:40:00,10.24,10.35,10.23,10.24,91692.86945937722,5.4406,5.4991,5.4353,5.4406,91692.8695
2008-11-21 13:50:00,10.24,10.26,10.1,10.1,122527.63972005274,5.4406,5.4513,5.3663,5.3663,122527.6397
2008-11-21 14:00:00,10.1,10.31,10.06,10.23,140987.9298103256,5.3663,5.4778,5.345,5.4353,140987.9298
2008-11-21 14:10:00,10.23,10.28,10.15,10.23,135713.56121310478,5.4353,5.4619,5.3928,5.4353,135713.5612
2008-11-21 14:20:00,10.24,10.35,10.24,10.27,135206.41038644893,5.4406,5.4991,5.4406,5.4566,135206.4104
2008-11-21 14:30:00,10.27,10.27,10.16,10.24,102140.17648848768,5.4566,5.4566,5.3981,5.4406,102140.1765
2008-11-21 14:40:00,10.24,10.37,10.14,10.34,193123.03479054672,5.4406,5.5097,5.3875,5.4938,193123.0348
2008-11-21 14:50:00,10.32,10.34,10.19,10.23,151739.52733542956,5.4831,5.4938,5.4141,5.4353,151739.5273
2008-11-21 15:00:00,10.24,10.5,10.24,10.4,209453.29140886496,5.4406,5.5788,5.4406,5.5257,209453.2914
2008-11-21 15:10:00,10.39,10.68,10.36,10.6,220610.60959529364,5.5203,5.6744,5.5044,5.6319,220610.6096
2008-11-21 15:20:00,10.61,10.78,10.5,10.72,228319.3021604625,5.6372,5.7276,5.5788,5.6957,228319.3022
2008-11-21 15:30:00,10.71,11.0,10.64,10.87,252155.39101328736,5.6904,5.8444,5.6532,5.7754,252155.391
2008-11-21 15:40:00,10.88,10.91,10.53,10.8,396794.8067755351,5.7807,5.7966,5.5947,5.7382,396794.8068
2008-11-21 15:50:00,10.79,10.93,10.7,10.91,936098.9958413632,5.7329,5.8072,5.685,5.7966,936098.9958
2008-11-24 09:30:00,11.03,11.33,10.8,10.85,301247.5910335734,5.8604,6.0198,5.7382,5.7647,301247.591
2008-11-24 09:40:00,10.85,11.03,10.81,11.02,319403.5906278527,5.7647,5.8604,5.7435,5.8551,319403.5906
2008-11-24 09:50:00,11.03,11.3,11.02,11.02,372248.706765392,5.8604,6.0038,5.8551,5.8551,372248.7068
2008-11-24 10:00:00,11.02,11.12,10.94,11.01,238462.31869357947,5.8551,5.9082,5.8126,5.8498,238462.3187
2008-11-24 10:10:00,11.0,11.14,11.0,11.13,232579.36910437164,5.8444,5.9188,5.8444,5.9135,232579.3691
2008-11-24 10:20:00,11.14,11.45,11.13,11.43,240085.2013388782,5.9188,6.0835,5.9135,6.0729,240085.2013
2008-11-24 10:30:00,11.43,11.54,11.37,11.4,233289.38026168983,6.0729,6.1313,6.041,6.057,233289.3803
2008-11-24 10:40:00,11.4,11.43,11.31,11.31,232477.93893904047,6.057,6.0729,6.0091,6.0091,232477.9389
2008-11-24 10:50:00,11.31,11.32,11.25,11.3,139466.47733035806,6.0091,6.0145,5.9773,6.0038,139466.4773
2008-11-24 11:00:00,11.3,11.39,11.3,11.36,222639.21290191705,6.0038,6.0517,6.0038,6.0357,222639.2129
2008-11-24 11:10:00,11.36,11.4,11.32,11.37,190384.42032660512,6.0357,6.057,6.0145,6.041,190384.4203
2008-11-24 11:20:00,11.37,11.76,11.36,11.68,410792.16959123645,6.041,6.2482,6.0357,6.2057,410792.1696
2008-11-24 11:30:00,11.69,11.85,11.68,11.8,536565.5746018866,6.211,6.2961,6.2057,6.2695,536565.5746
2008-11-24 11:40:00,11.81,11.89,11.78,11.83,188457.2471853129,6.2748,6.3173,6.2589,6.2854,188457.2472
2008-11-24 11:50:00,11.83,11.9,11.82,11.83,93214.32193934477,6.2854,6.3226,6.2801,6.2854,93214.3219
2008-11-24 12:00:00,11.83,11.84,11.77,11.82,185921.49305203368,6.2854,6.2907,6.2536,6.2801,185921.4931
2008-11-24 12:10:00,11.82,11.83,11.72,11.76,192818.7442945532,6.2801,6.2854,6.227,6.2482,192818.7443
2008-11-24 12:20:00,11.74,11.78,11.51,11.53,623491.2262906989,6.2376,6.2589,6.1154,6.126,623491.2263
2008-11-24 12:30:00,11.53,11.68,11.52,11.63,133583.52774115023,6.126,6.2057,6.1207,6.1792,133583.5277
2008-11-24 12:40:00,11.63,11.79,11.61,11.78,192108.73313723505,6.1792,6.2642,6.1685,6.2589,192108.7331
2008-11-24 12:50:00,11.78,11.88,11.77,11.82,200628.86702505325,6.2589,6.312,6.2536,6.2801,200628.867
2008-11-24 13:00:00,11.83,12.08,11.82,11.85,288670.2505325084,6.2854,6.4183,6.2801,6.2961,288670.2505
2008-11-24 13:10:00,11.85,11.85,11.56,11.65,214524.79967542348,6.2961,6.2961,6.142,6.1898,214524.7997
2008-11-24 13:20:00,11.65,11.75,11.62,11.71,111471.75169895528,6.1898,6.2429,6.1739,6.2217,111471.7517
2008-11-24 13:30:00,11.71,11.75,11.67,11.71,77188.35581701998,6.2217,6.2429,6.2004,6.2217,77188.3558
2008-11-24 13:40:00,11.71,11.71,11.57,11.58,73435.4396997667,6.2217,6.2217,6.1473,6.1526,73435.4397
2008-11-24 13:50:00,11.57,11.83,11.57,11.81,79014.09879298104,6.1473,6.2854,6.1473,6.2748,79014.0988
2008-11-24 14:00:00,11.81,11.82,11.58,11.59,56395.17192413024,6.2748,6.2801,6.1526,6.1579,56395.1719
2008-11-24 14:10:00,11.6,11.64,11.55,11.59,94330.05375798764,6.1632,6.1845,6.1367,6.1579,94330.0538
2008-11-24 14:20:00,11.59,11.9,11.56,11.79,184501.4707373973,6.1579,6.3226,6.142,6.2642,184501.4707
2008-11-24 14:30:00,11.78,12.11,11.78,11.96,185921.49305203368,6.2589,6.4342,6.2589,6.3545,185921.4931
2008-11-24 14:40:00,11.96,11.98,11.76,11.77,240795.2124961964,6.3545,6.3651,6.2482,6.2536,240795.2125
2008-11-24 14:50:00,11.76,11.8,11.71,11.73,200933.1575210468,6.2482,6.2695,6.2217,6.2323,200933.1575
2008-11-24 15:00:00,11.74,11.85,11.68,11.84,233593.6707576833,6.2376,6.2961,6.2057,6.2907,233593.6708
2008-11-24 15:10:00,11.85,11.89,11.81,11.86,146972.30956486458,6.2961,6.3173,6.2748,6.3014,146972.3096
2008-11-24 15:20:00,11.86,11.99,11.82,11.99,176691.34800689726,6.3014,6.3704,6.2801,6.3704,176691.348
2008-11-24 15:30:00,11.99,12.14,11.98,12.13,276194.3401967745,6.3704,6.4501,6.3651,6.4448,276194.3402
2008-11-24 15:40:00,12.14,12.39,12.14,12.21,617303.9862054975,6.4501,6.583,6.4501,6.4873,617303.9862
2008-11-24 15:50:00,12.2,12.21,11.89,11.91,973932.4475098896,6.482,6.4873,6.3173,6.3279,973932.4475
2008-11-25 09:30:00,12.13,12.33,11.99,12.24,275890.049700781,6.4448,6.5511,6.3704,6.5033,275890.0497
2008-11-25 09:40:00,12.23,12.39,12.14,12.22,229232.17364844304,6.498,6.583,6.4501,6.4926,229232.1736
2008-11-25 09:50:00,12.24,12.32,11.99,12.07,233796.53108834568,6.5033,6.5458,6.3704,6.4129,233796.5311
2008-11-25 10:00:00,12.07,12.31,12.07,12.3,219292.01744598843,6.4129,6.5405,6.4129,6.5351,219292.0174
2008-11-25 10:10:00,12.3,12.32,12.11,12.17,140075.05832234505,6.5351,6.5458,6.4342,6.4661,140075.0583
2008-11-25 10:20:00,12.17,12.23,11.98,12.16,132062.07526118268,6.4661,6.498,6.3651,6.4608,132062.0753
2008-11-25 10:30:00,12.16,12.19,12.01,12.01,118166.14261081246,6.4608,6.4767,6.3811,6.3811,118166.1426
2008-11-25 10:40:00,12.02,12.03,11.8,11.8,108733.1372350137,6.3864,6.3917,6.2695,6.2695,108733.1372
2008-11-25 10:50:00,11.79,11.91,11.71,11.89,162795.41535652702,6.2642,6.3279,6.2217,6.3173,162795.4154
2008-11-25 11:00:00,11.89,12.01,11.73,11.76,167156.91246576732,6.3173,6.3811,6.2323,6.2482,167156.9125
2008-11-25 11:10:00,11.75,11.8,11.64,11.74,143726.54427426716,6.2429,6.2695,6.1845,6.2376,143726.5443
2008-11-25 11:20:00,11.75,11.82,11.73,11.8,123947.66203468911,6.2429,6.2801,6.2323,6.2695,123947.662
2008-11-25 11:30:00,11.8,11.85,11.76,11.77,71711.12688913682,6.2695,6.2961,6.2482,6.2536,71711.1269
2008-11-25 11:40:00,11.77,11.86,11.77,11.83,276194.3401967745,6.2536,6.3014,6.2536,6.2854,276194.3402
2008-11-25 11:50:00,11.83,11.86,11.76,11.76,129424.89096257227,6.2854,6.3014,6.2482,6.2482,129424.891
2008-11-25 12:00:00,11.76,11.85,11.76,11.83,129830.61162389694,6.2482,6.2961,6.2482,6.2854,129830.6116
2008-11-25 12:10:00,11.84,11.84,11.73,11.78,160158.23105791662,6.2907,6.2907,6.2323,6.2589,160158.2311
2008-11-25 12:20:00,11.78,11.78,11.64,11.66,102038.7463231565,6.2589,6.2589,6.1845,6.1951,102038.7463
2008-11-25 12:30:00,11.67,11.75,11.64,11.73,224464.9558778781,6.2004,6.2429,6.1845,6.2323,224464.9559
2008-11-25 12:40:00,11.72,11.73,11.6,11.61,116847.55046150726,6.227,6.2323,6.1632,6.1685,116847.5505
2008-11-25 12:50:00,11.61,11.61,11.45,11.56,129627.7512932346,6.1685,6.1685,6.0835,6.142,129627.7513
2008-11-25 13:00:00,11.56,11.6,11.45,11.59,137945.0248503905,6.142,6.1632,6.0835,6.1579,137945.0249
2008-11-25 13:10:00,11.6,11.65,11.48,11.56,76884.06532102647,6.1632,6.1898,6.0995,6.142,76884.0653
2008-11-25 13:20:00,11.57,11.71,11.53,11.69,123541.94137336445,6.1473,6.2217,6.126,6.211,123541.9414
2008-11-25 13:30:00,11.69,11.77,11.68,11.72,253169.69266659903,6.211,6.2536,6.2057,6.227,253169.6927
2008-11-25 13:40:00,11.73,11.73,11.68,11.72,196571.6604118065,6.2323,6.2323,6.2057,6.227,196571.6604
2008-11-25 13:50:00,11.72,11.73,11.6,11.6,68262.50126787707,6.227,6.2323,6.1632,6.1632,68262.5013
2008-11-25 14:00:00,11.6,11.64,11.47,11.49,161375.39304189067,6.1632,6.1845,6.0942,6.1048,161375.393
2008-11-25 14:10:00,11.49,11.5,11.36,11.43,157318.18642864388,6.1048,6.1101,6.0357,6.0729,157318.1864
2008-11-25 14:20:00,11.43,11.5,11.42,11.46,158028.19758596207,6.0729,6.1101,6.0676,6.0888,158028.1976
2008-11-25 14:30:00,11.46,11.65,11.43,11.6,162288.26452987117,6.0888,6.1898,6.0729,6.1632,162288.2645
2008-11-25 14:40:00,11.6,11.61,11.47,11.47,190688.71082259863,6.1632,6.1685,6.0942,6.0942,190688.7108
2008-11-25 14:50:00,11.48,11.73,11.35,11.71,272441.42407952127,6.0995,6.2323,6.0304,6.2217,272441.4241
2008-11-25 15:00:00,11.72,11.86,11.68,11.69,261182.67572776144,6.227,6.3014,6.2057,6.211,261182.6757
2008-11-25 15:10:00,11.7,11.83,11.63,11.8,234100.8215843392,6.2164,6.2854,6.1792,6.2695,234100.8216
2008-11-25 15:20:00,11.81,11.92,11.69,11.91,175068.46536159853,6.2748,6.3332,6.211,6.3279,175068.4654
2008-11-25 15:30:00,11.9,11.98,11.8,11.92,327112.2831930216,6.3226,6.3651,6.2695,6.3332,327112.2832
2008-11-25 15:40:00,11.93,12.1,11.46,12.01,675524.9011055888,6.3386,6.4289,6.0888,6.3811,675524.9011
2008-11-25 15:50:00,12.01,12.06,11.85,11.95,632822.8015011664,6.3811,6.4076,6.2961,6.3492,632822.8015
2008-11-26 09:30:00,11.81,11.81,11.43,11.69,108023.1260776955,6.2748,6.2748,6.0729,6.211,108023.1261
2008-11-26 09:40:00,11.67,11.79,11.61,11.77,114007.50583223451,6.2004,6.2642,6.1685,6.2536,114007.5058
2008-11-26 09:50:00,11.78,11.8,11.63,11.64,142712.24262095548,6.2589,6.2695,6.1792,6.1845,142712.2426
2008-11-26 10:00:00,11.63,11.75,11.61,11.67,151333.80667410488,6.1792,6.2429,6.1685,6.2004,151333.8067
2008-11-26 10:10:00,11.66,11.86,11.65,11.76,134902.11989045542,6.1951,6.3014,6.1898,6.2482,134902.1199
2008-11-26 10:20:00,11.75,11.97,11.73,11.83,132873.51658383204,6.2429,6.3598,6.2323,6.2854,132873.5166
2008-11-26 10:30:00,11.84,11.85,11.78,11.81,64002.43432396795,6.2907,6.2961,6.2589,6.2748,64002.4343
2008-11-26 10:40:00,11.81,11.9,11.78,11.82,94127.19342732528,6.2748,6.3226,6.2589,6.2801,94127.1934
2008-11-26 10:50:00,11.83,11.99,11.83,11.88,90374.27731007202,6.2854,6.3704,6.2854,6.312,90374.2773
2008-11-26 11:00:00,11.87,11.96,11.77,11.81,135612.1310477736,6.3067,6.3545,6.2536,6.2748,135612.131
2008-11-26 11:10:00,11.82,11.95,11.82,11.94,94228.62359265646,6.2801,6.3492,6.2801,6.3439,94228.6236
2008-11-26 11:20:00,11.94,12.01,11.83,11.83,110356.0198803124,6.3439,6.3811,6.2854,6.2854,110356.0199
2008-11-26 11:30:00,11.83,11.95,11.81,11.86,154173.85130337765,6.2854,6.3492,6.2748,6.3014,154173.8513
2008-11-26 11:40:00,11.86,11.96,11.8,11.96,128004.8686479359,6.3014,6.3545,6.2695,6.3545,128004.8686
2008-11-26 11:50:00,11.95,11.97,11.82,11.84,124353.3826960138,6.3492,6.3598,6.2801,6.2907,124353.3827
2008-11-26 12:00:00,11.84,11.98,11.83,11.97,101024.44466984482,6.2907,6.3651,6.2854,6.3598,101024.4447
2008-11-26 12:10:00,11.96,12.06,11.96,12.05,136727.8628664165,6.3545,6.4076,6.3545,6.4023,136727.8629
2008-11-26 12:20:00,12.06,12.12,12.03,12.11,90171.41697940968,6.4076,6.4395,6.3917,6.4342,90171.417
2008-11-26 12:30:00,12.1,12.15,12.08,12.11,84998.47854752003,6.4289,6.4555,6.4183,6.4342,84998.4785
2008-11-26 12:40:00,12.1,12.18,12.09,12.17,105385.9417790851,6.4289,6.4714,6.4236,6.4661,105385.9418
2008-11-26 12:50:00,12.17,12.19,12.11,12.12,93417.1822700071,6.4661,6.4767,6.4342,6.4395,93417.1823
2008-11-26 13:00:00,12.12,12.17,12.09,12.1,85911.35003550055,6.4395,6.4661,6.4236,6.4289,85911.35
2008-11-26 13:10:00,12.1,12.1,11.99,12.05,76681.20499036413,6.4289,6.4289,6.3704,6.4023,76681.205
2008-11-26 13:20:00,12.06,12.09,11.99,12.09,68566.79176387057,6.4076,6.4236,6.3704,6.4236,68566.7918
2008-11-26 13:30:00,12.08,12.08,11.93,11.99,65929.60746526017,6.4183,6.4183,6.3386,6.3704,65929.6075
2008-11-26 13:40:00,11.99,12.02,11.94,11.99,63393.85333198093,6.3704,6.3864,6.3439,6.3704,63393.8533
2008-11-26 13:50:00,11.99,12.02,11.95,11.98,25560.40166345471,6.3704,6.3864,6.3492,6.3651,25560.4017
2008-11-26 14:00:00,11.98,12.08,11.94,12.08,40064.91530581195,6.3651,6.4183,6.3439,6.4183,40064.9153
2008-11-26 14:10:00,12.08,12.17,12.05,12.17,64712.44548128614,6.4183,6.4661,6.4023,6.4661,64712.4455
2008-11-26 14:20:00,12.16,12.25,12.15,12.22,81245.56243026676,6.4608,6.5086,6.4555,6.4926,81245.5624
2008-11-26 14:30:00,12.22,12.35,12.22,12.29,130946.34344253982,6.4926,6.5617,6.4926,6.5298,130946.3434
2008-11-26 14:40:00,12.29,12.37,12.29,12.31,98488.69053656555,6.5298,6.5723,6.5298,6.5405,98488.6905
2008-11-26 14:50:00,12.32,12.4,12.31,12.33,134293.5388984684,6.5458,6.5883,6.5405,6.5511,134293.5389
2008-11-26 15:00:00,12.33,12.38,12.27,12.28,122831.93021604624,6.5511,6.5777,6.5192,6.5245,122831.9302
2008-11-26 15:10:00,12.29,12.42,12.28,12.34,161071.10254589716,6.5298,6.5989,6.5245,6.5564,161071.1025
2008-11-26 15:20:00,12.35,12.39,12.27,12.36,133684.95790648137,6.5617,6.583,6.5192,6.567,133684.9579
2008-11-26 15:30:00,12.37,12.42,12.32,12.39,193934.47611319603,6.5723,6.5989,6.5458,6.583,193934.4761
2008-11-26 15:40:00,12.4,12.42,12.29,12.35,332589.51212090475,6.5883,6.5989,6.5298,6.5617,332589.5121
2008-11-26 15:50:00,12.35,12.42,12.31,12.42,443858.40348919766,6.5617,6.5989,6.5405,6.5989,443858.4035
2008-11-28 09:30:00,12.32,12.7,12.28,12.57,157419.61659397505,6.5458,6.7477,6.5245,6.6786,157419.6166
2008-11-28 09:40:00,12.58,12.61,12.39,12.39,151333.80667410488,6.6839,6.6999,6.583,6.583,151333.8067
2008-11-28 09:50:00,12.4,12.42,12.2,12.24,106704.5339283903,6.5883,6.5989,6.482,6.5033,106704.5339
2008-11-28 10:00:00,12.24,12.3,12.13,12.16,80231.26077695507,6.5033,6.5351,6.4448,6.4608,80231.2608
2008-11-28 10:10:00,12.17,12.32,12.16,12.3,77594.07647834466,6.4661,6.5458,6.4608,6.5351,77594.0765
2008-11-28 10:20:00,12.3,12.41,12.3,12.33,59742.36738005883,6.5351,6.5936,6.5351,6.5511,59742.3674
2008-11-28 10:30:00,12.33,12.35,12.24,12.32,111978.90252561112,6.5511,6.5617,6.5033,6.5458,111978.9025
2008-11-28 10:40:00,12.32,12.39,12.29,12.38,42194.948777766505,6.5458,6.583,6.5298,6.5777,42194.9488
2008-11-28 10:50:00,12.37,12.4,12.34,12.39,38442.03266051324,6.5723,6.5883,6.5564,6.583,38442.0327
2008-11-28 11:00:00,12.4,12.47,12.39,12.46,82259.86408357846,6.5883,6.6255,6.583,6.6202,82259.8641
2008-11-28 11:10:00,12.47,12.47,12.34,12.34,61669.54052135105,6.6255,6.6255,6.5564,6.5564,61669.5405
2008-11-28 11:20:00,12.34,12.49,12.34,12.49,44832.13307637692,6.5564,6.6361,6.5564,6.6361,44832.1331
2008-11-28 11:30:00,12.49,12.49,12.36,12.39,66741.04878790953,6.6361,6.6361,6.567,6.583,66741.0488
2008-11-28 11:40:00,12.39,12.44,12.38,12.42,60756.66903337053,6.583,6.6095,6.5777,6.5989,60756.669
2008-11-28 11:50:00,12.42,12.51,12.42,12.48,80332.69094228624,6.5989,6.6467,6.5989,6.6308,80332.6909
2008-11-28 12:00:00,12.49,12.55,12.44,12.44,63901.00415863678,6.6361,6.668,6.6095,6.6095,63901.0042
2008-11-28 12:10:00,12.44,12.46,12.39,12.39,73029.71903844204,6.6095,6.6202,6.583,6.583,73029.719
2008-11-28 12:20:00,12.4,12.45,12.39,12.44,53960.847956182166,6.5883,6.6148,6.583,6.6095,53960.848
2008-11-28 12:30:00,12.43,12.46,12.38,12.38,114311.796328228,6.6042,6.6202,6.5777,6.5777,114311.7963
2008-11-28 12:40:00,12.38,12.38,12.25,12.3,189775.83933461813,6.5777,6.5777,6.5086,6.5351,189775.8393
2008-11-28 12:50:00,12.3,12.31,12.24,12.27,392331.8795009636,6.5351,6.5405,6.5033,6.5192,392331.8795
2008-11-28 13:00:00,12.28,12.52,12.24,12.24,268282.7873009433,6.5245,6.652,6.5033,6.5033,268282.7873
2008-11-28 13:10:00,12.27,12.27,12.27,12.27,101.43016533116948,6.5192,6.5192,6.5192,6.5192,101.4302
2008-11-28 13:20:00,12.27,12.27,12.27,12.27,5274.368597220813,6.5192,6.5192,6.5192,6.5192,5274.3686
2008-11-28 13:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 13:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:00:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:10:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:20:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 14:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:00:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:10:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:20:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:30:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:40:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-11-28 15:50:00,12.27,12.27,12.27,12.27,0.0,6.5192,6.5192,6.5192,6.5192,0.0
2008-12-01 09:30:00,11.97,12.17,11.54,11.77,472563.14027791866,6.3598,6.4661,6.1313,6.2536,472563.1403
2008-12-01 09:40:00,11.75,11.85,11.61,11.76,376305.9133786388,6.2429,6.2961,6.1685,6.2482,376305.9134
2008-12-01 09:50:00,11.76,11.77,11.4,11.4,288264.5298711837,6.2482,6.2536,6.057,6.057,288264.5299
2008-12-01 10:00:00,11.4,11.54,11.4,11.53,159042.49923927375,6.057,6.1313,6.057,6.126,159042.4992
2008-12-01 10:10:00,11.54,11.54,11.44,11.45,127193.42732528654,6.1313,6.1313,6.0782,6.0835,127193.4273
2008-12-01 10:20:00,11.45,11.51,11.37,11.42,168171.21411907903,6.0835,6.1154,6.041,6.0676,168171.2141
2008-12-01 10:30:00,11.42,11.44,11.35,11.37,137032.15336240997,6.0676,6.0782,6.0304,6.041,137032.1534
2008-12-01 10:40:00,11.37,11.39,11.3,11.36,155289.5831220205,6.041,6.0517,6.0038,6.0357,155289.5831
2008-12-01 10:50:00,11.35,11.39,11.3,11.33,82361.29424890963,6.0304,6.0517,6.0038,6.0198,82361.2942
2008-12-01 11:00:00,11.33,11.33,11.23,11.24,156811.03560198803,6.0198,6.0198,5.9666,5.972,156811.0356
2008-12-01 11:10:00,11.24,11.31,11.19,11.31,150522.36535145552,5.972,6.0091,5.9454,6.0091,150522.3654
2008-12-01 11:20:00,11.31,11.34,11.22,11.22,73638.30003042905,6.0091,6.0251,5.9613,5.9613,73638.3
2008-12-01 11:30:00,11.22,11.39,11.22,11.39,35196.26736991581,5.9613,6.0517,5.9613,6.0517,35196.2674
2008-12-01 11:40:00,11.38,11.44,11.38,11.39,45846.43472968861,6.0463,6.0782,6.0463,6.0517,45846.4347
2008-12-01 11:50:00,11.39,11.48,11.39,11.45,76579.77482503296,6.0517,6.0995,6.0517,6.0835,76579.7748
2008-12-01 12:00:00,11.44,11.44,11.35,11.37,71001.11573181865,6.0782,6.0782,6.0304,6.041,71001.1157
2008-12-01 12:10:00,11.37,11.39,11.33,11.33,69581.09341718227,6.041,6.0517,6.0198,6.0198,69581.0934
2008-12-01 12:20:00,11.33,11.36,11.26,11.27,101937.31615782532,6.0198,6.0357,5.9826,5.9879,101937.3162
2008-12-01 12:30:00,11.27,11.35,11.27,11.33,75565.47317172127,5.9879,6.0304,5.9879,6.0198,75565.4732
2008-12-01 12:40:00,11.33,11.38,11.28,11.37,65625.31696926666,6.0198,6.0463,5.9932,6.041,65625.317
2008-12-01 12:50:00,11.37,11.38,11.32,11.34,57003.75291611726,6.041,6.0463,6.0145,6.0251,57003.7529
2008-12-01 13:00:00,11.35,11.38,11.34,11.37,35196.26736991581,6.0304,6.0463,6.0251,6.041,35196.2674
2008-12-01 13:10:00,11.38,11.44,11.37,11.41,120701.89674409167,6.0463,6.0782,6.041,6.0623,120701.8967
2008-12-01 13:20:00,11.42,11.42,11.33,11.36,96764.37772593569,6.0676,6.0676,6.0198,6.0357,96764.3777
2008-12-01 13:30:00,11.36,11.45,11.35,11.35,117050.4107921696,6.0357,6.0835,6.0304,6.0304,117050.4108
2008-12-01 13:40:00,11.36,11.39,11.33,11.34,173445.58271629983,6.0357,6.0517,6.0198,6.0251,173445.5827
2008-12-01 13:50:00,11.35,11.38,11.3,11.38,131859.2149305203,6.0304,6.0463,6.0038,6.0463,131859.2149
2008-12-01 14:00:00,11.38,11.39,11.3,11.36,119890.45542144234,6.0463,6.0517,6.0038,6.0357,119890.4554
2008-12-01 14:10:00,11.36,11.39,11.26,11.27,127193.42732528654,6.0357,6.0517,5.9826,5.9879,127193.4273
2008-12-01 14:20:00,11.28,11.35,11.25,11.35,101835.88599249416,5.9932,6.0304,5.9773,6.0304,101835.886
2008-12-01 14:30:00,11.34,11.44,11.32,11.32,127193.42732528654,6.0251,6.0782,6.0145,6.0145,127193.4273
2008-12-01 14:40:00,11.33,11.43,11.31,11.42,104168.77979511108,6.0198,6.0729,6.0091,6.0676,104168.7798
2008-12-01 14:50:00,11.43,11.53,11.38,11.4,160766.81204990364,6.0729,6.126,6.0463,6.057,160766.812
2008-12-01 15:00:00,11.39,11.42,11.32,11.33,152855.2591540724,6.0517,6.0676,6.0145,6.0198,152855.2592
2008-12-01 15:10:00,11.33,11.41,11.3,11.34,137640.734354397,6.0198,6.0623,6.0038,6.0251,137640.7344
2008-12-01 15:20:00,11.34,11.34,11.19,11.21,187138.6550360077,6.0251,6.0251,5.9454,5.956,187138.655
2008-12-01 15:30:00,11.22,11.25,11.09,11.09,287047.36788720964,5.9613,5.9773,5.8923,5.8923,287047.3679
2008-12-01 15:40:00,11.09,11.09,10.94,11.01,386753.2204077493,5.8923,5.8923,5.8126,5.8498,386753.2204
2008-12-01 15:50:00,11.02,11.04,10.84,10.9,698346.6883051019,5.8551,5.8657,5.7594,5.7913,698346.6883
2008-12-02 09:30:00,11.15,11.59,11.04,11.11,342326.80799269705,5.9241,6.1579,5.8657,5.9029,342326.808
2008-12-02 09:40:00,11.1,11.11,10.96,11.05,232579.36910437164,5.8976,5.9029,5.8232,5.871,232579.3691
2008-12-02 09:50:00,11.04,11.17,10.97,11.13,131960.6450958515,5.8657,5.9348,5.8285,5.9135,131960.6451
2008-12-02 10:00:00,11.13,11.32,11.1,11.29,139466.47733035806,5.9135,6.0145,5.8976,5.9985,139466.4773
2008-12-02 10:10:00,11.3,11.4,11.29,11.33,99300.13185921492,6.0038,6.057,5.9985,6.0198,99300.1319
2008-12-02 10:20:00,11.34,11.39,11.24,11.32,90475.70747540318,6.0251,6.0517,5.972,6.0145,90475.7075
2008-12-02 10:30:00,11.32,11.43,11.32,11.38,105487.37194441629,6.0145,6.0729,6.0145,6.0463,105487.3719
2008-12-02 10:40:00,11.38,11.4,11.32,11.33,84389.89755553301,6.0463,6.057,6.0145,6.0198,84389.8976
2008-12-02 10:50:00,11.33,11.37,11.28,11.33,109037.4277310072,6.0198,6.041,5.9932,6.0198,109037.4277
2008-12-02 11:00:00,11.32,11.37,11.18,11.27,84389.89755553301,6.0145,6.041,5.9401,5.9879,84389.8976
2008-12-02 11:10:00,11.27,11.34,11.15,11.18,113804.64550157216,5.9879,6.0251,5.9241,5.9401,113804.6455
2008-12-02 11:20:00,11.18,11.36,11.18,11.32,78101.2273050005,5.9401,6.0357,5.9401,6.0145,78101.2273
2008-12-02 11:30:00,11.32,11.35,11.22,11.25,133482.09757581906,6.0145,6.0304,5.9613,5.9773,133482.0976
2008-12-02 11:40:00,11.26,11.39,11.25,11.38,114616.08682422152,5.9826,6.0517,5.9773,6.0463,114616.0868
2008-12-02 11:50:00,11.38,11.43,11.38,11.39,55482.30043614971,6.0463,6.0729,6.0463,6.0517,55482.3004
2008-12-02 12:00:00,11.39,11.48,11.39,11.46,45136.423572370426,6.0517,6.0995,6.0517,6.0888,45136.4236
2008-12-02 12:10:00,11.46,11.5,11.46,11.49,66031.03763059134,6.0888,6.1101,6.0888,6.1048,66031.0376
2008-12-02 12:20:00,11.49,11.55,11.49,11.53,87635.66284613044,6.1048,6.1367,6.1048,6.126,87635.6628
2008-12-02 12:30:00,11.54,11.55,11.42,11.43,102545.89714981236,6.1313,6.1367,6.0676,6.0729,102545.8971
2008-12-02 12:40:00,11.42,11.42,11.32,11.33,96662.94756060452,6.0676,6.0676,6.0145,6.0198,96662.9476
2008-12-02 12:50:00,11.34,11.36,11.32,11.34,70088.24424383811,6.0251,6.0357,6.0145,6.0251,70088.2442
2008-12-02 13:00:00,11.34,11.37,11.29,11.32,61060.95952936403,6.0251,6.041,5.9985,6.0145,61060.9595
2008-12-02 13:10:00,11.33,11.38,11.33,11.37,171416.97940967645,6.0198,6.0463,6.0198,6.041,171416.9794
2008-12-02 13:20:00,11.36,11.41,11.31,11.32,198295.97322243635,6.0357,6.0623,6.0091,6.0145,198295.9732
2008-12-02 13:30:00,11.32,11.33,11.16,11.21,103154.47814179937,6.0145,6.0198,5.9295,5.956,103154.4781
2008-12-02 13:40:00,11.21,11.28,11.2,11.27,94837.20458464348,5.956,5.9932,5.9507,5.9879,94837.2046
2008-12-02 13:50:00,11.26,11.33,11.26,11.32,190080.12983061164,5.9826,6.0198,5.9826,6.0145,190080.1298
2008-12-02 14:00:00,11.32,11.33,11.21,11.25,279744.3959833655,6.0145,6.0198,5.956,5.9773,279744.396
2008-12-02 14:10:00,11.25,11.31,11.24,11.27,160158.23105791662,5.9773,6.0091,5.972,5.9879,160158.2311
2008-12-02 14:20:00,11.27,11.27,11.12,11.16,119180.44426412416,5.9879,5.9879,5.9082,5.9295,119180.4443
2008-12-02 14:30:00,11.16,11.32,11.15,11.31,102545.89714981236,5.9295,6.0145,5.9241,6.0091,102545.8971
2008-12-02 14:40:00,11.3,11.34,11.29,11.32,135206.41038644893,6.0038,6.0251,5.9985,6.0145,135206.4104
2008-12-02 14:50:00,11.32,11.38,11.29,11.32,196673.09057713763,6.0145,6.0463,5.9985,6.0145,196673.0906
2008-12-02 15:00:00,11.32,11.32,11.15,11.19,120904.75707475404,6.0145,6.0145,5.9241,5.9454,120904.7571
2008-12-02 15:10:00,11.19,11.4,11.15,11.38,299523.2782229435,5.9454,6.057,5.9241,6.0463,299523.2782
2008-12-02 15:20:00,11.39,11.46,11.34,11.38,320316.46211583324,6.0517,6.0888,6.0251,6.0463,320316.4621
2008-12-02 15:30:00,11.38,11.46,11.33,11.33,315244.9538492748,6.0463,6.0888,6.0198,6.0198,315244.9538
2008-12-02 15:40:00,11.33,11.47,11.23,11.24,323156.506745106,6.0198,6.0942,5.9666,5.972,323156.5067
2008-12-02 15:50:00,11.24,11.52,11.22,11.5,520235.3179835683,5.972,6.1207,5.9613,6.1101,520235.318
2008-12-03 09:30:00,11.33,11.33,10.96,10.97,122121.91905872806,6.0198,6.0198,5.8232,5.8285,122121.9191
2008-12-03 09:40:00,10.97,11.1,10.92,10.94,167968.3537884167,5.8285,5.8976,5.8019,5.8126,167968.3538
2008-12-03 09:50:00,10.94,11.04,10.89,10.95,143320.82361294248,5.8126,5.8657,5.786,5.8179,143320.8236
2008-12-03 10:00:00,10.95,11.12,10.84,11.0,189065.8281773,5.8179,5.9082,5.7594,5.8444,189065.8282
2008-12-03 10:10:00,11.0,11.11,10.93,10.95,95952.93640328634,5.8444,5.9029,5.8072,5.8179,95952.9364
2008-12-03 10:20:00,10.95,11.16,10.94,11.08,114616.08682422152,5.8179,5.9295,5.8126,5.8869,114616.0868
2008-12-03 10:30:00,11.09,11.28,11.05,11.19,162998.27568718937,5.8923,5.9932,5.871,5.9454,162998.2757
2008-12-03 10:40:00,11.19,11.34,11.18,11.34,108327.416573689,5.9454,6.0251,5.9401,6.0251,108327.4166
2008-12-03 10:50:00,11.35,11.51,11.33,11.49,152652.39882341007,6.0304,6.1154,6.0198,6.1048,152652.3988
2008-12-03 11:00:00,11.49,11.54,11.49,11.5,148899.48270615682,6.1048,6.1313,6.1048,6.1101,148899.4827
2008-12-03 11:10:00,11.5,11.65,11.49,11.58,101531.59549650064,6.1101,6.1898,6.1048,6.1526,101531.5955
2008-12-03 11:20:00,11.57,11.63,11.5,11.51,67856.78060655239,6.1473,6.1792,6.1101,6.1154,67856.7806
2008-12-03 11:30:00,11.51,11.59,11.48,11.54,98792.98103255908,6.1154,6.1579,6.0995,6.1313,98792.981
2008-12-03 11:40:00,11.55,11.69,11.54,11.62,130033.47195455928,6.1367,6.211,6.1313,6.1739,130033.472
2008-12-03 11:50:00,11.62,11.75,11.58,11.7,94431.4839233188,6.1739,6.2429,6.1526,6.2164,94431.4839
2008-12-03 12:00:00,11.7,11.7,11.45,11.5,107110.25458971498,6.2164,6.2164,6.0835,6.1101,107110.2546
2008-12-03 12:10:00,11.5,11.62,11.44,11.45,159752.51039659194,6.1101,6.1739,6.0782,6.0835,159752.5104
2008-12-03 12:20:00,11.45,11.65,11.39,11.62,80738.41160361092,6.0835,6.1898,6.0517,6.1739,80738.4116
2008-12-03 12:30:00,11.62,11.68,11.58,11.62,66031.03763059134,6.1739,6.2057,6.1526,6.1739,66031.0376
2008-12-03 12:40:00,11.62,11.62,11.51,11.52,81448.4227609291,6.1739,6.1739,6.1154,6.1207,81448.4228
2008-12-03 12:50:00,11.53,11.62,11.47,11.49,66436.75829191602,6.126,6.1739,6.0942,6.1048,66436.7583
2008-12-03 13:00:00,11.49,11.5,11.45,11.47,50816.51283091591,6.1048,6.1101,6.0835,6.0942,50816.5128
2008-12-03 13:10:00,11.47,11.47,11.39,11.39,60553.808702708186,6.0942,6.0942,6.0517,6.0517,60553.8087
2008-12-03 13:20:00,11.4,11.45,11.31,11.32,172735.57155898164,6.057,6.0835,6.0091,6.0145,172735.5716
2008-12-03 13:30:00,11.32,11.33,11.19,11.19,83477.02606755249,6.0145,6.0198,5.9454,5.9454,83477.0261
2008-12-03 13:40:00,11.19,11.19,11.06,11.1,129424.89096257227,5.9454,5.9454,5.8763,5.8976,129424.891
2008-12-03 13:50:00,11.1,11.15,11.04,11.14,89157.11532609798,5.8976,5.9241,5.8657,5.9188,89157.1153
2008-12-03 14:00:00,11.14,11.2,11.04,11.14,219900.59843797545,5.9188,5.9507,5.8657,5.9188,219900.5984
2008-12-03 14:10:00,11.15,11.3,11.14,11.27,189471.5488386246,5.9241,6.0038,5.9188,5.9879,189471.5488
2008-12-03 14:20:00,11.27,11.49,11.27,11.39,157318.18642864388,5.9879,6.1048,5.9879,6.0517,157318.1864
2008-12-03 14:30:00,11.39,11.61,11.39,11.48,183487.1690840856,6.0517,6.1685,6.0517,6.0995,183487.1691
2008-12-03 14:40:00,11.48,11.69,11.48,11.62,215843.39182472863,6.0995,6.211,6.0995,6.1739,215843.3918
2008-12-03 14:50:00,11.62,11.72,11.57,11.59,244953.84927477431,6.1739,6.227,6.1473,6.1579,244953.8493
2008-12-03 15:00:00,11.59,11.74,11.47,11.69,256821.1786185212,6.1579,6.2376,6.0942,6.211,256821.1786
2008-12-03 15:10:00,11.68,11.7,11.48,11.61,228623.592656456,6.2057,6.2164,6.0995,6.1685,228623.5927
2008-12-03 15:20:00,11.61,11.7,11.45,11.58,211177.60421949488,6.1685,6.2164,6.0835,6.1526,211177.6042
2008-12-03 15:30:00,11.6,11.7,11.49,11.67,223856.37488589107,6.1632,6.2164,6.1048,6.2004,223856.3749
2008-12-03 15:40:00,11.67,11.81,11.59,11.69,215944.82199005983,6.2004,6.2748,6.1579,6.211,215944.822
2008-12-03 15:50:00,11.68,11.83,11.66,11.72,366365.7571761842,6.2057,6.2854,6.1951,6.227,366365.7572
2008-12-04 09:30:00,11.54,11.71,11.3,11.58,152652.39882341007,6.1313,6.2217,6.0038,6.1526,152652.3988
2008-12-04 09:40:00,11.59,11.79,11.54,11.73,198701.69388376104,6.1579,6.2642,6.1313,6.2323,198701.6939
2008-12-04 09:50:00,11.74,11.97,11.74,11.76,164519.72816715692,6.2376,6.3598,6.2376,6.2482,164519.7282
2008-12-04 10:00:00,11.77,11.9,11.65,11.71,122121.91905872806,6.2536,6.3226,6.1898,6.2217,122121.9191
2008-12-04 10:10:00,11.7,11.73,11.56,11.56,113094.63434425398,6.2164,6.2323,6.142,6.142,113094.6343
2008-12-04 10:20:00,11.57,11.66,11.52,11.54,117354.7012881631,6.1473,6.1951,6.1207,6.1313,117354.7013
2008-12-04 10:30:00,11.55,11.65,11.51,11.63,145450.85708489706,6.1367,6.1898,6.1154,6.1792,145450.8571
2008-12-04 10:40:00,11.63,11.67,11.54,11.55,121614.76823207222,6.1792,6.2004,6.1313,6.1367,121614.7682
2008-12-04 10:50:00,11.56,11.73,11.51,11.71,85809.91987016938,6.142,6.2323,6.1154,6.2217,85809.9199
2008-12-04 11:00:00,11.7,11.71,11.51,11.53,117253.27112283192,6.2164,6.2217,6.1154,6.126,117253.2711
2008-12-04 11:10:00,11.52,11.64,11.48,11.6,114210.36616289684,6.1207,6.1845,6.0995,6.1632,114210.3662
2008-12-04 11:20:00,11.6,11.64,11.54,11.58,99198.70169388376,6.1632,6.1845,6.1313,6.1526,99198.7017
2008-12-04 11:30:00,11.56,11.56,11.48,11.56,97981.53970990972,6.142,6.142,6.0995,6.142,97981.5397
2008-12-04 11:40:00,11.55,11.57,11.48,11.53,66538.18845724719,6.1367,6.1473,6.0995,6.126,66538.1885
2008-12-04 11:50:00,11.54,11.62,11.5,11.51,92301.45045136425,6.1313,6.1739,6.1101,6.1154,92301.4505
2008-12-04 12:00:00,11.52,11.52,11.42,11.45,78608.37813165635,6.1207,6.1207,6.0676,6.0835,78608.3781
2008-12-04 12:10:00,11.45,11.46,11.34,11.35,99300.13185921492,6.0835,6.0888,6.0251,6.0304,99300.1319
2008-12-04 12:20:00,11.34,11.44,11.33,11.41,122730.50005071508,6.0251,6.0782,6.0198,6.0623,122730.5001
2008-12-04 12:30:00,11.42,11.49,11.37,11.49,85302.76904351354,6.0676,6.1048,6.041,6.1048,85302.769
2008-12-04 12:40:00,11.47,11.53,11.47,11.49,42499.23927376002,6.0942,6.126,6.0942,6.1048,42499.2393
2008-12-04 12:50:00,11.48,11.49,11.42,11.45,61162.3896946952,6.0995,6.1048,6.0676,6.0835,61162.3897
2008-12-04 13:00:00,11.46,11.46,11.38,11.38,47976.46820164317,6.0888,6.0888,6.0463,6.0463,47976.4682
2008-12-04 13:10:00,11.39,11.4,11.34,11.34,67552.49011055888,6.0517,6.057,6.0251,6.0251,67552.4901
2008-12-04 13:20:00,11.35,11.36,11.29,11.29,63698.14382797444,6.0304,6.0357,5.9985,5.9985,63698.1438
2008-12-04 13:30:00,11.28,11.38,11.26,11.35,73131.1492037732,5.9932,6.0463,5.9826,6.0304,73131.1492
2008-12-04 13:40:00,11.34,11.36,11.27,11.33,202961.7608276701,6.0251,6.0357,5.9879,6.0198,202961.7608
2008-12-04 13:50:00,11.33,11.43,11.3,11.37,341413.9365047165,6.0198,6.0729,6.0038,6.041,341413.9365
2008-12-04 14:00:00,11.37,11.46,11.36,11.4,133887.8182371437,6.041,6.0888,6.0357,6.057,133887.8182
2008-12-04 14:10:00,11.4,11.45,11.36,11.36,144335.12526625418,6.057,6.0835,6.0357,6.0357,144335.1253
2008-12-04 14:20:00,11.36,11.45,11.34,11.43,133684.95790648137,6.0357,6.0835,6.0251,6.0729,133684.9579
2008-12-04 14:30:00,11.42,11.58,11.42,11.53,143726.54427426716,6.0676,6.1526,6.0676,6.126,143726.5443
2008-12-04 14:40:00,11.53,11.55,11.31,11.33,174561.3145349427,6.126,6.1367,6.0091,6.0198,174561.3145
2008-12-04 14:50:00,11.33,11.43,11.32,11.33,154173.85130337765,6.0198,6.0729,6.0145,6.0198,154173.8513
2008-12-04 15:00:00,11.33,11.33,11.09,11.14,192007.30297190385,6.0198,6.0198,5.8923,5.9188,192007.303
2008-12-04 15:10:00,11.13,11.22,10.97,11.03,264834.16167968354,5.9135,5.9613,5.8285,5.8604,264834.1617
2008-12-04 15:20:00,11.04,11.04,10.86,10.86,287148.7980525408,5.8657,5.8657,5.7701,5.7701,287148.7981
2008-12-04 15:30:00,10.86,10.9,10.8,10.82,332995.23278222943,5.7701,5.7913,5.7382,5.7488,332995.2328
2008-12-04 15:40:00,10.81,11.02,10.77,10.92,540927.071711127,5.7435,5.8551,5.7222,5.8019,540927.0717
2008-12-04 15:50:00,10.92,11.06,10.8,11.0,599249.4167765493,5.8019,5.8763,5.7382,5.8444,599249.4168
2008-12-05 09:30:00,10.95,10.96,10.51,10.69,263515.5695303783,5.8179,5.8232,5.5841,5.6797,263515.5695
2008-12-05 09:40:00,10.69,10.75,10.26,10.28,315244.9538492748,5.6797,5.7116,5.4513,5.4619,315244.9538
2008-12-05 09:50:00,10.28,10.61,10.27,10.42,354396.9976671062,5.4619,5.6372,5.4566,5.5363,354396.9977
2008-12-05 10:00:00,10.41,10.47,10.37,10.41,168982.65544172836,5.531,5.5628,5.5097,5.531,168982.6554
2008-12-05 10:10:00,10.41,10.42,10.29,10.31,159752.51039659194,5.531,5.5363,5.4672,5.4778,159752.5104
2008-12-05 10:20:00,10.31,10.4,10.26,10.4,151536.66700476722,5.4778,5.5257,5.4513,5.5257,151536.667
2008-12-05 10:30:00,10.39,10.47,10.38,10.43,301247.5910335734,5.5203,5.5628,5.515,5.5416,301247.591
2008-12-05 10:40:00,10.44,10.45,10.37,10.43,173851.3033776245,5.5469,5.5522,5.5097,5.5416,173851.3034
2008-12-05 10:50:00,10.43,10.54,10.41,10.42,139060.75666903338,5.5416,5.6,5.531,5.5363,139060.7567
2008-12-05 11:00:00,10.43,10.43,10.26,10.3,175169.8955269297,5.5416,5.5416,5.4513,5.4725,175169.8955
2008-12-05 11:10:00,10.3,10.4,10.23,10.27,241708.0839841769,5.4725,5.5257,5.4353,5.4566,241708.084
2008-12-05 11:20:00,10.27,10.31,10.21,10.25,98894.41119789024,5.4566,5.4778,5.4247,5.446,98894.4112
2008-12-05 11:30:00,10.25,10.29,10.2,10.29,157115.32609798154,5.446,5.4672,5.4194,5.4672,157115.3261
2008-12-05 11:40:00,10.29,10.38,10.28,10.29,137539.30418906582,5.4672,5.515,5.4619,5.4672,137539.3042
2008-12-05 11:50:00,10.3,10.45,10.29,10.33,142915.10295161782,5.4725,5.5522,5.4672,5.4885,142915.103
2008-12-05 12:00:00,10.34,10.45,10.31,10.45,203874.63231565067,5.4938,5.5522,5.4778,5.5522,203874.6323
2008-12-05 12:10:00,10.44,10.47,10.37,10.46,169794.09676437773,5.5469,5.5628,5.5097,5.5575,169794.0968
2008-12-05 12:20:00,10.46,10.5,10.42,10.5,140683.63931433207,5.5575,5.5788,5.5363,5.5788,140683.6393
2008-12-05 12:30:00,10.5,10.5,10.33,10.4,59235.216553402985,5.5788,5.5788,5.4885,5.5257,59235.2166
2008-12-05 12:40:00,10.39,10.39,10.31,10.38,85302.76904351354,5.5203,5.5203,5.4778,5.515,85302.769
2008-12-05 12:50:00,10.38,10.4,10.33,10.39,69175.37275585759,5.515,5.5257,5.4885,5.5203,69175.3728
2008-12-05 13:00:00,10.38,10.46,10.37,10.46,121310.47773607873,5.515,5.5575,5.5097,5.5575,121310.4777
2008-12-05 13:10:00,10.46,10.57,10.43,10.44,142205.09179429963,5.5575,5.616,5.5416,5.5469,142205.0918
2008-12-05 13:20:00,10.44,10.45,10.35,10.35,99198.70169388376,5.5469,5.5522,5.4991,5.4991,99198.7017
2008-12-05 13:30:00,10.36,10.47,10.36,10.45,85404.19920884472,5.5044,5.5628,5.5044,5.5522,85404.1992
2008-12-05 13:40:00,10.44,10.54,10.4,10.51,122831.93021604624,5.5469,5.6,5.5257,5.5841,122831.9302
2008-12-05 13:50:00,10.52,10.6,10.5,10.51,152449.53849274776,5.5894,5.6319,5.5788,5.5841,152449.5385
2008-12-05 14:00:00,10.5,10.55,10.4,10.4,112688.9136829293,5.5788,5.6053,5.5257,5.5257,112688.9137
2008-12-05 14:10:00,10.39,10.48,10.35,10.42,153970.99097271528,5.5203,5.5682,5.4991,5.5363,153970.991
2008-12-05 14:20:00,10.41,10.5,10.4,10.42,145653.7174155594,5.531,5.5788,5.5257,5.5363,145653.7174
2008-12-05 14:30:00,10.42,10.55,10.4,10.55,197180.24140379348,5.5363,5.6053,5.5257,5.6053,197180.2414
2008-12-05 14:40:00,10.55,10.74,10.54,10.74,268079.92697028094,5.6053,5.7063,5.6,5.7063,268079.927
2008-12-05 14:50:00,10.75,10.78,10.7,10.72,224972.10670453392,5.7116,5.7276,5.685,5.6957,224972.1067
2008-12-05 15:00:00,10.72,10.78,10.6,10.68,565473.17172127,5.6957,5.7276,5.6319,5.6744,565473.1717
2008-12-05 15:10:00,10.68,10.84,10.67,10.8,208946.1405822092,5.6744,5.7594,5.6691,5.7382,208946.1406
2008-12-05 15:20:00,10.8,10.82,10.67,10.78,267674.20630895626,5.7382,5.7488,5.6691,5.7276,267674.2063
2008-12-05 15:30:00,10.78,10.87,10.73,10.75,436048.28075869766,5.7276,5.7754,5.701,5.7116,436048.2808
2008-12-05 15:40:00,10.76,10.84,10.73,10.82,670453.3928390304,5.7169,5.7594,5.701,5.7488,670453.3928
2008-12-05 15:50:00,10.82,10.91,10.8,10.88,796531.088345674,5.7488,5.7966,5.7382,5.7807,796531.0883
2008-12-08 09:30:00,11.12,11.56,11.09,11.55,186530.0740440207,5.9082,6.142,5.8923,6.1367,186530.074
2008-12-08 09:40:00,11.55,11.92,11.44,11.63,326199.4117050411,6.1367,6.3332,6.0782,6.1792,326199.4117
2008-12-08 09:50:00,11.63,11.63,11.47,11.56,171011.25874835177,6.1792,6.1792,6.0942,6.142,171011.2587
2008-12-08 10:00:00,11.57,11.68,11.5,11.67,140277.9186530074,6.1473,6.2057,6.1101,6.2004,140277.9187
2008-12-08 10:10:00,11.67,11.67,11.42,11.51,141393.65047165027,6.2004,6.2004,6.0676,6.1154,141393.6505
2008-12-08 10:20:00,11.5,11.61,11.5,11.57,108428.84673902018,6.1101,6.1685,6.1101,6.1473,108428.8467
2008-12-08 10:30:00,11.57,11.7,11.54,11.67,133380.6674104879,6.1473,6.2164,6.1313,6.2004,133380.6674
2008-12-08 10:40:00,11.68,11.77,11.67,11.73,229333.6038137742,6.2057,6.2536,6.2004,6.2323,229333.6038
2008-12-08 10:50:00,11.73,11.81,11.73,11.81,109138.85789633838,6.2323,6.2748,6.2323,6.2748,109138.8579
2008-12-08 11:00:00,11.8,11.88,11.74,11.75,179429.96247083883,6.2695,6.312,6.2376,6.2429,179429.9625
2008-12-08 11:10:00,11.75,11.85,11.75,11.84,136322.1422050918,6.2429,6.2961,6.2429,6.2907,136322.1422
2008-12-08 11:20:00,11.83,11.86,11.76,11.83,145958.0079115529,6.2854,6.3014,6.2482,6.2854,145958.0079
2008-12-08 11:30:00,11.83,11.9,11.77,11.83,111471.75169895528,6.2854,6.3226,6.2536,6.2854,111471.7517
2008-12-08 11:40:00,11.83,11.84,11.75,11.82,101125.874835176,6.2854,6.2907,6.2429,6.2801,101125.8748
2008-12-08 11:50:00,11.83,11.83,11.71,11.73,100618.72400852012,6.2854,6.2854,6.2217,6.2323,100618.724
2008-12-08 12:00:00,11.73,11.83,11.73,11.76,169692.66659904656,6.2323,6.2854,6.2323,6.2482,169692.6666
2008-12-08 12:10:00,11.77,11.89,11.7,11.89,138756.46617303987,6.2536,6.3173,6.2164,6.3173,138756.4662
2008-12-08 12:20:00,11.89,11.95,11.88,11.91,93518.61243533828,6.3173,6.3492,6.312,6.3279,93518.6124
2008-12-08 12:30:00,11.91,11.94,11.91,11.92,64813.87564661731,6.3279,6.3439,6.3279,6.3332,64813.8756
2008-12-08 12:40:00,11.92,11.98,11.88,11.88,131656.354599858,6.3332,6.3651,6.312,6.312,131656.3546
2008-12-08 12:50:00,11.88,11.91,11.73,11.85,194745.91743584545,6.312,6.3279,6.2323,6.2961,194745.9174
2008-12-08 13:00:00,11.86,11.94,11.85,11.89,132974.9467491632,6.3014,6.3439,6.2961,6.3173,132974.9467
2008-12-08 13:10:00,11.88,11.92,11.79,11.83,203063.1909930013,6.312,6.3332,6.2642,6.2854,203063.191
2008-12-08 13:20:00,11.82,11.9,11.8,11.86,163201.1360178517,6.2801,6.3226,6.2695,6.3014,163201.136
2008-12-08 13:30:00,11.86,11.86,11.66,11.78,149710.92402880616,6.3014,6.3014,6.1951,6.2589,149710.924
2008-12-08 13:40:00,11.78,11.87,11.73,11.76,174967.03519626736,6.2589,6.3067,6.2323,6.2482,174967.0352
2008-12-08 13:50:00,11.77,11.8,11.71,11.74,230855.05629374177,6.2536,6.2695,6.2217,6.2376,230855.0563
2008-12-08 14:00:00,11.75,11.78,11.68,11.74,249923.92737600164,6.2429,6.2589,6.2057,6.2376,249923.9274
2008-12-08 14:10:00,11.74,11.77,11.66,11.73,278020.0831727356,6.2376,6.2536,6.1951,6.2323,278020.0832
2008-12-08 14:20:00,11.73,11.87,11.73,11.84,187544.3756973324,6.2323,6.3067,6.2323,6.2907,187544.3757
2008-12-08 14:30:00,11.84,11.93,11.82,11.92,179429.96247083883,6.2907,6.3386,6.2801,6.3332,179429.9625
2008-12-08 14:40:00,11.92,12.16,11.91,12.09,271122.83193021605,6.3332,6.4608,6.3279,6.4236,271122.8319
2008-12-08 14:50:00,12.09,12.13,12.0,12.13,157521.04675930622,6.4236,6.4448,6.3758,6.4448,157521.0468
2008-12-08 15:00:00,12.13,12.14,12.02,12.12,166852.6219697738,6.4448,6.4501,6.3864,6.4395,166852.622
2008-12-08 15:10:00,12.11,12.14,11.98,12.0,271427.1224262096,6.4342,6.4501,6.3651,6.3758,271427.1224
2008-12-08 15:20:00,12.01,12.13,12.0,12.13,176691.34800689726,6.3811,6.4448,6.3758,6.4448,176691.348
2008-12-08 15:30:00,12.13,12.18,12.06,12.06,251546.8100213004,6.4448,6.4714,6.4076,6.4076,251546.81
2008-12-08 15:40:00,12.06,12.11,11.81,11.87,353179.8356831322,6.4076,6.4342,6.2748,6.3067,353179.8357
2008-12-08 15:50:00,11.88,12.1,11.88,12.07,545389.9989856983,6.312,6.4289,6.312,6.4129,545389.999
2008-12-09 09:30:00,11.92,12.07,11.8,12.06,162795.41535652702,6.3332,6.4129,6.2695,6.4076,162795.4154
2008-12-09 09:40:00,12.07,12.22,11.99,11.99,183081.4484227609,6.4129,6.4926,6.3704,6.3704,183081.4484
2008-12-09 09:50:00,11.98,12.13,11.84,11.88,212496.19636880007,6.3651,6.4448,6.2907,6.312,212496.1964
2008-12-09 10:00:00,11.89,12.15,11.89,12.06,249315.3463840146,6.3173,6.4555,6.3173,6.4076,249315.3464
2008-12-09 10:10:00,12.06,12.21,12.05,12.16,210264.73273151435,6.4076,6.4873,6.4023,6.4608,210264.7327
2008-12-09 10:20:00,12.16,12.21,12.15,12.18,108124.55624302667,6.4608,6.4873,6.4555,6.4714,108124.5562
2008-12-09 10:30:00,12.19,12.37,12.19,12.31,158535.34841261792,6.4767,6.5723,6.4767,6.5405,158535.3484
2008-12-09 10:40:00,12.31,12.53,12.29,12.43,195354.49842783244,6.5405,6.6573,6.5298,6.6042,195354.4984
2008-12-09 10:50:00,12.45,12.53,12.35,12.46,270514.25093822903,6.6148,6.6573,6.5617,6.6202,270514.2509
2008-12-09 11:00:00,12.46,12.55,12.34,12.36,144436.55543158535,6.6202,6.668,6.5564,6.567,144436.5554
2008-12-09 11:10:00,12.37,12.4,12.24,12.24,148899.48270615682,6.5723,6.5883,6.5033,6.5033,148899.4827
2008-12-09 11:20:00,12.24,12.25,12.11,12.12,151333.80667410488,6.5033,6.5086,6.4342,6.4395,151333.8067
2008-12-09 11:30:00,12.12,12.24,12.11,12.13,112993.2041789228,6.4395,6.5033,6.4342,6.4448,112993.2042
2008-12-09 11:40:00,12.13,12.31,12.13,12.25,131453.49426919565,6.4448,6.5405,6.4448,6.5086,131453.4943
2008-12-09 11:50:00,12.26,12.37,12.26,12.33,124251.95253068264,6.5139,6.5723,6.5139,6.5511,124251.9525
2008-12-09 12:00:00,12.33,12.45,12.29,12.39,132467.79592250736,6.5511,6.6148,6.5298,6.583,132467.7959
2008-12-09 12:10:00,12.38,12.39,12.21,12.27,113906.07566690334,6.5777,6.583,6.4873,6.5192,113906.0757
2008-12-09 12:20:00,12.28,12.32,12.17,12.32,101633.02566183182,6.5245,6.5458,6.4661,6.5458,101633.0257
2008-12-09 12:30:00,12.32,12.39,12.3,12.39,138350.74551171518,6.5458,6.583,6.5351,6.583,138350.7455
2008-12-09 12:40:00,12.4,12.45,12.37,12.4,90982.85830205904,6.5883,6.6148,6.5723,6.5883,90982.8583
2008-12-09 12:50:00,12.39,12.45,12.3,12.36,109747.4388883254,6.583,6.6148,6.5351,6.567,109747.4389
2008-12-09 13:00:00,12.37,12.41,12.29,12.39,96054.36656861752,6.5723,6.5936,6.5298,6.583,96054.3666
2008-12-09 13:10:00,12.39,12.4,12.23,12.24,83477.02606755249,6.583,6.5883,6.498,6.5033,83477.0261
2008-12-09 13:20:00,12.24,12.28,12.21,12.23,78912.66862764987,6.5033,6.5245,6.4873,6.498,78912.6686
2008-12-09 13:30:00,12.23,12.27,12.15,12.21,101835.88599249416,6.498,6.5192,6.4555,6.4873,101835.886
2008-12-09 13:40:00,12.21,12.32,12.19,12.32,87737.0930114616,6.4873,6.5458,6.4767,6.5458,87737.093
2008-12-09 13:50:00,12.32,12.32,12.18,12.21,123237.65087737094,6.5458,6.5458,6.4714,6.4873,123237.6509
2008-12-09 14:00:00,12.21,12.21,12.0,12.02,102444.4669844812,6.4873,6.4873,6.3758,6.3864,102444.467
2008-12-09 14:10:00,12.02,12.16,12.01,12.15,115427.52814687089,6.3864,6.4608,6.3811,6.4555,115427.5281
2008-12-09 14:20:00,12.16,12.16,11.94,12.0,118166.14261081246,6.4608,6.4608,6.3439,6.3758,118166.1426
2008-12-09 14:30:00,11.99,12.0,11.88,11.97,214423.3695100923,6.3704,6.3758,6.312,6.3598,214423.3695
2008-12-09 14:40:00,11.97,12.15,11.93,12.13,167055.48230043615,6.3598,6.4555,6.3386,6.4448,167055.4823
2008-12-09 14:50:00,12.13,12.28,12.0,12.26,232680.7992697028,6.4448,6.5245,6.3758,6.5139,232680.7993
2008-12-09 15:00:00,12.26,12.38,12.15,12.33,251851.10051729385,6.5139,6.5777,6.4555,6.5511,251851.1005
2008-12-09 15:10:00,12.33,12.33,12.11,12.29,210061.872400852,6.5511,6.5511,6.4342,6.5298,210061.8724
2008-12-09 15:20:00,12.29,12.36,12.03,12.04,194948.77776650776,6.5298,6.567,6.3917,6.397,194948.7778
2008-12-09 15:30:00,12.04,12.18,12.0,12.12,265747.0331676641,6.397,6.4714,6.3758,6.4395,265747.0332
2008-12-09 15:40:00,12.12,12.23,12.09,12.17,261994.1170504108,6.4395,6.498,6.4236,6.4661,261994.1171
2008-12-09 15:50:00,12.17,12.21,12.05,12.11,444872.70514250937,6.4661,6.4873,6.4023,6.4342,444872.7051
2008-12-10 09:30:00,12.23,12.57,12.23,12.41,164316.86783649458,6.498,6.6786,6.498,6.5936,164316.8678
2008-12-10 09:40:00,12.43,12.64,12.38,12.53,143422.25377827365,6.6042,6.7158,6.5777,6.6573,143422.2538
2008-12-10 09:50:00,12.52,12.56,12.42,12.44,115123.23765087736,6.652,6.6733,6.5989,6.6095,115123.2377
2008-12-10 10:00:00,12.43,12.6,12.42,12.53,100720.1541738513,6.6042,6.6945,6.5989,6.6573,100720.1542
2008-12-10 10:10:00,12.53,12.74,12.49,12.73,109138.85789633838,6.6573,6.7689,6.6361,6.7636,109138.8579
2008-12-10 10:20:00,12.72,12.75,12.66,12.69,150522.36535145552,6.7583,6.7742,6.7264,6.7424,150522.3654
2008-12-10 10:30:00,12.69,12.81,12.64,12.73,169895.5269297089,6.7424,6.8061,6.7158,6.7636,169895.5269
2008-12-10 10:40:00,12.73,12.75,12.57,12.61,113196.06450958517,6.7636,6.7742,6.6786,6.6999,113196.0645
2008-12-10 10:50:00,12.61,12.74,12.57,12.73,117253.27112283192,6.6999,6.7689,6.6786,6.7636,117253.2711
2008-12-10 11:00:00,12.73,12.79,12.68,12.71,101937.31615782532,6.7636,6.7955,6.737,6.753,101937.3162
2008-12-10 11:10:00,12.72,12.92,12.67,12.92,115021.8074855462,6.7583,6.8646,6.7317,6.8646,115021.8075
2008-12-10 11:20:00,12.92,12.92,12.68,12.73,169286.94593772187,6.8646,6.8646,6.737,6.7636,169286.9459
2008-12-10 11:30:00,12.73,12.85,12.69,12.77,76376.91449437062,6.7636,6.8274,6.7424,6.7849,76376.9145
2008-12-10 11:40:00,12.77,12.94,12.77,12.93,61568.11035601988,6.7849,6.8752,6.7849,6.8699,61568.1104
2008-12-10 11:50:00,12.93,13.0,12.84,12.88,56496.602089461405,6.8699,6.9071,6.8221,6.8433,56496.6021
2008-12-10 12:00:00,12.89,12.96,12.87,12.89,69479.6632518511,6.8486,6.8858,6.838,6.8486,69479.6633
2008-12-10 12:10:00,12.89,13.0,12.85,12.86,83679.88639821483,6.8486,6.9071,6.8274,6.8327,83679.8864
2008-12-10 12:20:00,12.87,12.89,12.64,12.66,95750.076072624,6.838,6.8486,6.7158,6.7264,95750.0761
2008-12-10 12:30:00,12.66,12.7,12.62,12.68,84795.61821685769,6.7264,6.7477,6.7052,6.737,84795.6182
2008-12-10 12:40:00,12.68,12.77,12.68,12.73,69581.09341718227,6.737,6.7849,6.737,6.7636,69581.0934
2008-12-10 12:50:00,12.73,12.75,12.63,12.64,78202.65747033167,6.7636,6.7742,6.7105,6.7158,78202.6575
2008-12-10 13:00:00,12.64,12.73,12.61,12.72,48889.339689623695,6.7158,6.7636,6.6999,6.7583,48889.3397
2008-12-10 13:10:00,12.72,12.81,12.72,12.77,53047.97646820165,6.7583,6.8061,6.7583,6.7849,53047.9765
2008-12-10 13:20:00,12.77,12.79,12.72,12.73,75565.47317172127,6.7849,6.7955,6.7583,6.7636,75565.4732
2008-12-10 13:30:00,12.73,12.78,12.6,12.66,85505.62937417589,6.7636,6.7902,6.6945,6.7264,85505.6294
2008-12-10 13:40:00,12.65,12.68,12.59,12.67,43614.97109240288,6.7211,6.737,6.6892,6.7317,43614.9711
2008-12-10 13:50:00,12.66,12.66,12.47,12.54,126280.55583730602,6.7264,6.7264,6.6255,6.6627,126280.5558
2008-12-10 14:00:00,12.54,12.57,12.48,12.57,146972.30956486458,6.6627,6.6786,6.6308,6.6786,146972.3096
2008-12-10 14:10:00,12.56,12.63,12.53,12.59,106907.39425905264,6.6733,6.7105,6.6573,6.6892,106907.3943
2008-12-10 14:20:00,12.59,12.6,12.4,12.47,161578.253372553,6.6892,6.6945,6.5883,6.6255,161578.2534
2008-12-10 14:30:00,12.48,12.64,12.42,12.64,79115.5289583122,6.6308,6.7158,6.5989,6.7158,79115.529
2008-12-10 14:40:00,12.64,12.71,12.57,12.57,104777.36078709808,6.7158,6.753,6.6786,6.6786,104777.3608
2008-12-10 14:50:00,12.56,12.68,12.53,12.62,104777.36078709808,6.6733,6.737,6.6573,6.7052,104777.3608
2008-12-10 15:00:00,12.62,12.72,12.57,12.71,122730.50005071508,6.7052,6.7583,6.6786,6.753,122730.5001
2008-12-10 15:10:00,12.7,12.78,12.64,12.72,131250.6339385333,6.7477,6.7902,6.7158,6.7583,131250.6339
2008-12-10 15:20:00,12.72,12.8,12.64,12.79,133684.95790648137,6.7583,6.8008,6.7158,6.7955,133684.9579
2008-12-10 15:30:00,12.8,12.8,12.57,12.6,116746.12029617609,6.8008,6.8008,6.6786,6.6945,116746.1203
2008-12-10 15:40:00,12.59,12.79,12.59,12.77,213510.49802211177,6.6892,6.7955,6.6892,6.7849,213510.498
2008-12-10 15:50:00,12.77,12.82,12.73,12.79,324576.52905974234,6.7849,6.8114,6.7636,6.7955,324576.5291
2008-12-11 09:30:00,12.63,12.63,12.16,12.47,327619.43401967746,6.7105,6.7105,6.4608,6.6255,327619.434
2008-12-11 09:40:00,12.46,12.56,12.23,12.48,243838.11745613144,6.6202,6.6733,6.498,6.6308,243838.1175
2008-12-11 09:50:00,12.47,12.56,12.44,12.52,140176.48848767622,6.6255,6.6733,6.6095,6.652,140176.4885
2008-12-11 10:00:00,12.53,12.54,12.38,12.49,118166.14261081246,6.6573,6.6627,6.5777,6.6361,118166.1426
2008-12-11 10:10:00,12.48,12.68,12.41,12.59,142712.24262095548,6.6308,6.737,6.5936,6.6892,142712.2426
2008-12-11 10:20:00,12.59,12.76,12.58,12.67,150522.36535145552,6.6892,6.7796,6.6839,6.7317,150522.3654
2008-12-11 10:30:00,12.66,12.75,12.61,12.65,167461.20296176084,6.7264,6.7742,6.6999,6.7211,167461.203
2008-12-11 10:40:00,12.65,12.67,12.45,12.45,135916.42154376712,6.7211,6.7317,6.6148,6.6148,135916.4215
2008-12-11 10:50:00,12.46,12.48,12.37,12.44,112688.9136829293,6.6202,6.6308,6.5723,6.6095,112688.9137
2008-12-11 11:00:00,12.44,12.47,12.37,12.44,112891.77401359164,6.6095,6.6255,6.5723,6.6095,112891.774
2008-12-11 11:10:00,12.44,12.53,12.39,12.4,105994.52277107212,6.6095,6.6573,6.583,6.5883,105994.5228
2008-12-11 11:20:00,12.4,12.45,12.36,12.37,130439.19261588396,6.5883,6.6148,6.567,6.5723,130439.1926
2008-12-11 11:30:00,12.36,12.44,12.32,12.44,69479.6632518511,6.567,6.6095,6.5458,6.6095,69479.6633
2008-12-11 11:40:00,12.43,12.56,12.43,12.52,63393.85333198093,6.6042,6.6733,6.6042,6.652,63393.8533
2008-12-11 11:50:00,12.51,12.52,12.35,12.5,101734.455827163,6.6467,6.652,6.5617,6.6414,101734.4558
2008-12-11 12:00:00,12.5,12.6,12.47,12.49,73232.57936910437,6.6414,6.6945,6.6255,6.6361,73232.5794
2008-12-11 12:10:00,12.49,12.5,12.37,12.43,81651.28309159144,6.6361,6.6414,6.5723,6.6042,81651.2831
2008-12-11 12:20:00,12.43,12.47,12.37,12.43,83071.30540622781,6.6042,6.6255,6.5723,6.6042,83071.3054
2008-12-11 12:30:00,12.43,12.48,12.37,12.38,81651.28309159144,6.6042,6.6308,6.5723,6.5777,81651.2831
2008-12-11 12:40:00,12.38,12.45,12.37,12.45,65016.73597727964,6.5777,6.6148,6.5723,6.6148,65016.736
2008-12-11 12:50:00,12.45,12.59,12.45,12.59,122426.20955472156,6.6148,6.6892,6.6148,6.6892,122426.2096
2008-12-11 13:00:00,12.58,12.6,12.53,12.53,73029.71903844204,6.6839,6.6945,6.6573,6.6573,73029.719
2008-12-11 13:10:00,12.53,12.55,12.47,12.49,48585.04919363018,6.6573,6.668,6.6255,6.6361,48585.0492
2008-12-11 13:20:00,12.49,12.49,12.37,12.42,93315.75210467594,6.6361,6.6361,6.5723,6.5989,93315.7521
2008-12-11 13:30:00,12.43,12.45,12.35,12.38,143016.533116949,6.6042,6.6148,6.5617,6.5777,143016.5331
2008-12-11 13:40:00,12.37,12.44,12.37,12.39,65523.88680393549,6.5723,6.6095,6.5723,6.583,65523.8868
2008-12-11 13:50:00,12.39,12.4,12.26,12.27,83679.88639821483,6.583,6.5883,6.5139,6.5192,83679.8864
2008-12-11 14:00:00,12.27,12.31,12.25,12.29,81854.14342225378,6.5192,6.5405,6.5086,6.5298,81854.1434
2008-12-11 14:10:00,12.28,12.3,12.23,12.26,80738.41160361092,6.5245,6.5351,6.498,6.5139,80738.4116
2008-12-11 14:20:00,12.25,12.26,12.18,12.21,104675.93062176692,6.5086,6.5139,6.4714,6.4873,104675.9306
2008-12-11 14:30:00,12.2,12.29,12.17,12.18,121513.33806674104,6.482,6.5298,6.4661,6.4714,121513.3381
2008-12-11 14:40:00,12.18,12.19,12.02,12.05,156608.1752713257,6.4714,6.4767,6.3864,6.4023,156608.1753
2008-12-11 14:50:00,12.06,12.11,11.85,11.86,144132.26493559184,6.4076,6.4342,6.2961,6.3014,144132.2649
2008-12-11 15:00:00,11.86,11.89,11.75,11.83,204077.492646313,6.3014,6.3173,6.2429,6.2854,204077.4926
2008-12-11 15:10:00,11.83,11.85,11.74,11.75,142103.66162896846,6.2854,6.2961,6.2376,6.2429,142103.6616
2008-12-11 15:20:00,11.77,11.81,11.7,11.74,129526.32112790344,6.2536,6.2748,6.2164,6.2376,129526.3211
2008-12-11 15:30:00,11.75,11.76,11.56,11.57,188457.2471853129,6.2429,6.2482,6.142,6.1473,188457.2472
2008-12-11 15:40:00,11.57,11.79,11.56,11.73,369307.2319707881,6.1473,6.2642,6.142,6.2323,369307.232
2008-12-11 15:50:00,11.73,11.81,11.69,11.72,344963.9922913074,6.2323,6.2748,6.211,6.227,344963.9923
2008-12-12 09:30:00,11.27,11.82,11.27,11.64,261081.24556243027,5.9879,6.2801,5.9879,6.1845,261081.2456
2008-12-12 09:40:00,11.63,11.72,11.45,11.66,204178.92281164412,6.1792,6.227,6.0835,6.1951,204178.9228
2008-12-12 09:50:00,11.67,11.81,11.57,11.65,191094.4314839233,6.2004,6.2748,6.1473,6.1898,191094.4315
2008-12-12 10:00:00,11.64,11.83,11.64,11.73,146363.72857287756,6.1845,6.2854,6.1845,6.2323,146363.7286
2008-12-12 10:10:00,11.73,11.83,11.65,11.73,118774.72360279948,6.2323,6.2854,6.1898,6.2323,118774.7236
2008-12-12 10:20:00,11.73,11.9,11.73,11.9,109240.28806166956,6.2323,6.3226,6.2323,6.3226,109240.2881
2008-12-12 10:30:00,11.9,11.93,11.68,11.86,124353.3826960138,6.3226,6.3386,6.2057,6.3014,124353.3827
2008-12-12 10:40:00,11.86,11.98,11.82,11.91,122527.63972005274,6.3014,6.3651,6.2801,6.3279,122527.6397
2008-12-12 10:50:00,11.9,12.06,11.89,12.02,108327.416573689,6.3226,6.4076,6.3173,6.3864,108327.4166
2008-12-12 11:00:00,12.01,12.12,11.94,12.12,136119.28187442946,6.3811,6.4395,6.3439,6.4395,136119.2819
2008-12-12 11:10:00,12.11,12.11,11.89,11.9,106501.67359772796,6.4342,6.4342,6.3173,6.3226,106501.6736
2008-12-12 11:20:00,11.91,11.91,11.85,11.86,71406.83639314333,6.3279,6.3279,6.2961,6.3014,71406.8364
2008-12-12 11:30:00,11.85,11.85,11.68,11.8,338168.17121411907,6.2961,6.2961,6.2057,6.2695,338168.1712
2008-12-12 11:40:00,11.8,11.83,11.72,11.82,102850.18764580588,6.2695,6.2854,6.227,6.2801,102850.1876
2008-12-12 11:50:00,11.83,11.9,11.76,11.81,71102.54589714982,6.2854,6.3226,6.2482,6.2748,71102.5459
2008-12-12 12:00:00,11.81,12.02,11.81,11.92,85201.33887818237,6.2748,6.3864,6.2748,6.3332,85201.3389
2008-12-12 12:10:00,11.93,11.95,11.85,11.93,64002.43432396795,6.3386,6.3492,6.2961,6.3386,64002.4343
2008-12-12 12:20:00,11.94,12.05,11.91,12.01,101328.73516583833,6.3439,6.4023,6.3279,6.3811,101328.7352
2008-12-12 12:30:00,12.02,12.21,11.97,12.2,75362.61284105893,6.3864,6.4873,6.3598,6.482,75362.6128
2008-12-12 12:40:00,12.19,12.24,12.16,12.21,104371.6401257734,6.4767,6.5033,6.4608,6.4873,104371.6401
2008-12-12 12:50:00,12.21,12.38,12.2,12.32,110863.17070696826,6.4873,6.5777,6.482,6.5458,110863.1707
2008-12-12 13:00:00,12.32,12.37,12.2,12.21,85201.33887818237,6.5458,6.5723,6.482,6.4873,85201.3389
2008-12-12 13:10:00,12.21,12.22,12.05,12.06,112993.2041789228,6.4873,6.4926,6.4023,6.4076,112993.2042
2008-12-12 13:20:00,12.07,12.11,11.94,12.03,112181.76285627346,6.4129,6.4342,6.3439,6.3917,112181.7629
2008-12-12 13:30:00,12.04,12.06,11.83,11.9,119281.87442945532,6.397,6.4076,6.2854,6.3226,119281.8744
2008-12-12 13:40:00,11.9,11.93,11.8,11.87,125266.25418399432,6.3226,6.3386,6.2695,6.3067,125266.2542
2008-12-12 13:50:00,11.87,11.9,11.76,11.88,103053.0479764682,6.3067,6.3226,6.2482,6.312,103053.048
2008-12-12 14:00:00,11.87,12.12,11.86,12.0,90678.56780606552,6.3067,6.4395,6.3014,6.3758,90678.5678
2008-12-12 14:10:00,12.01,12.11,11.94,11.94,94431.4839233188,6.3811,6.4342,6.3439,6.3439,94431.4839
2008-12-12 14:20:00,11.93,12.04,11.84,11.97,118571.86327213714,6.3386,6.397,6.2907,6.3598,118571.8633
2008-12-12 14:30:00,11.97,12.09,11.83,12.04,108935.99756567604,6.3598,6.4236,6.2854,6.397,108935.9976
2008-12-12 14:40:00,12.04,12.1,11.99,12.06,103560.19880312405,6.397,6.4289,6.3704,6.4076,103560.1988
2008-12-12 14:50:00,12.06,12.18,12.01,12.12,159346.78973526726,6.4076,6.4714,6.3811,6.4395,159346.7897
2008-12-12 15:00:00,12.12,12.24,12.05,12.11,288771.68069783953,6.4395,6.5033,6.4023,6.4342,288771.6807
2008-12-12 15:10:00,12.1,12.15,11.95,11.95,154376.71163403997,6.4289,6.4555,6.3492,6.3492,154376.7116
2008-12-12 15:20:00,11.94,12.17,11.92,12.12,183081.4484227609,6.3439,6.4661,6.3332,6.4395,183081.4484
2008-12-12 15:30:00,12.11,12.11,11.93,12.03,227203.5703418197,6.4342,6.4342,6.3386,6.3917,227203.5703
2008-12-12 15:40:00,12.02,12.1,11.87,11.96,266355.6141596511,6.3864,6.4289,6.3067,6.3545,266355.6142
2008-12-12 15:50:00,11.96,12.04,11.87,12.02,750076.0726239984,6.3545,6.397,6.3067,6.3864,750076.0726
2008-12-15 09:30:00,12.32,12.41,12.03,12.34,275281.468708794,6.5458,6.5936,6.3917,6.5564,275281.4687
2008-12-15 09:40:00,12.35,12.43,12.29,12.37,232072.2182777158,6.5617,6.6042,6.5298,6.5723,232072.2183
2008-12-15 09:50:00,12.36,12.41,12.23,12.24,175068.46536159853,6.567,6.5936,6.498,6.5033,175068.4654
2008-12-15 10:00:00,12.24,12.29,12.08,12.11,213814.78851810528,6.5033,6.5298,6.4183,6.4342,213814.7885
2008-12-15 10:10:00,12.09,12.21,12.08,12.2,126787.70666396186,6.4236,6.4873,6.4183,6.482,126787.7067
2008-12-15 10:20:00,12.2,12.27,12.08,12.24,130642.0529465463,6.482,6.5192,6.4183,6.5033,130642.0529
2008-12-15 10:30:00,12.24,12.36,12.19,12.32,142509.38229029314,6.5033,6.567,6.4767,6.5458,142509.3823
2008-12-15 10:40:00,12.33,12.33,12.17,12.17,96054.36656861752,6.5511,6.5511,6.4661,6.4661,96054.3666
2008-12-15 10:50:00,12.16,12.2,12.13,12.16,83477.02606755249,6.4608,6.482,6.4448,6.4608,83477.0261
2008-12-15 11:00:00,12.15,12.22,12.11,12.19,114108.93599756568,6.4555,6.4926,6.4342,6.4767,114108.936
2008-12-15 11:10:00,12.19,12.26,12.11,12.22,114413.22649355918,6.4767,6.5139,6.4342,6.4926,114413.2265
2008-12-15 11:20:00,12.23,12.3,12.23,12.26,105081.6512830916,6.498,6.5351,6.498,6.5139,105081.6513
2008-12-15 11:30:00,12.25,12.25,12.13,12.17,102647.32731514351,6.5086,6.5086,6.4448,6.4661,102647.3273
2008-12-15 11:40:00,12.17,12.24,12.16,12.2,73638.30003042905,6.4661,6.5033,6.4608,6.482,73638.3
2008-12-15 11:50:00,12.21,12.26,12.18,12.22,55279.440105487374,6.4873,6.5139,6.4714,6.4926,55279.4401
2008-12-15 12:00:00,12.21,12.22,12.14,12.17,125570.54467998784,6.4873,6.4926,6.4501,6.4661,125570.5447
2008-12-15 12:10:00,12.17,12.19,12.11,12.16,81346.99259559793,6.4661,6.4767,6.4342,6.4608,81346.9926
2008-12-15 12:20:00,12.16,12.19,12.14,12.16,73232.57936910437,6.4608,6.4767,6.4501,6.4608,73232.5794
2008-12-15 12:30:00,12.15,12.17,12.05,12.06,102444.4669844812,6.4555,6.4661,6.4023,6.4076,102444.467
2008-12-15 12:40:00,12.06,12.1,12.0,12.0,105183.08144842276,6.4076,6.4289,6.3758,6.3758,105183.0814
2008-12-15 12:50:00,11.99,12.0,11.94,11.98,58423.77523075363,6.3704,6.3758,6.3439,6.3651,58423.7752
2008-12-15 13:00:00,11.97,12.05,11.85,11.85,111877.47236027996,6.3598,6.4023,6.2961,6.2961,111877.4724
2008-12-15 13:10:00,11.85,11.97,11.85,11.97,61669.54052135105,6.2961,6.3598,6.2961,6.3598,61669.5405
2008-12-15 13:20:00,11.97,12.15,11.96,12.11,191804.4426412415,6.3598,6.4555,6.3545,6.4342,191804.4426
2008-12-15 13:30:00,12.1,12.13,12.07,12.09,129019.1703012476,6.4289,6.4448,6.4129,6.4236,129019.1703
2008-12-15 13:40:00,12.1,12.2,12.09,12.19,201034.587686378,6.4289,6.482,6.4236,6.4767,201034.5877
2008-12-15 13:50:00,12.19,12.21,12.12,12.14,110558.88021097476,6.4767,6.4873,6.4395,6.4501,110558.8802
2008-12-15 14:00:00,12.14,12.23,12.13,12.23,101328.73516583833,6.4501,6.498,6.4448,6.498,101328.7352
2008-12-15 14:10:00,12.23,12.28,12.19,12.25,215539.10132873515,6.498,6.5245,6.4767,6.5086,215539.1013
2008-12-15 14:20:00,12.26,12.32,12.22,12.23,110558.88021097476,6.5139,6.5458,6.4926,6.498,110558.8802
2008-12-15 14:30:00,12.22,12.33,12.21,12.3,143320.82361294248,6.4926,6.5511,6.4873,6.5351,143320.8236
2008-12-15 14:40:00,12.3,12.34,12.17,12.23,121006.1872400852,6.5351,6.5564,6.4661,6.498,121006.1872
2008-12-15 14:50:00,12.23,12.24,12.13,12.14,58018.05456942895,6.498,6.5033,6.4448,6.4501,58018.0546
2008-12-15 15:00:00,12.13,12.14,11.99,12.0,192210.1633025662,6.4448,6.4501,6.3704,6.3758,192210.1633
2008-12-15 15:10:00,12.01,12.01,11.9,11.9,164621.1583324881,6.3811,6.3811,6.3226,6.3226,164621.1583
2008-12-15 15:20:00,11.91,11.98,11.88,11.95,149000.912871488,6.3279,6.3651,6.312,6.3492,149000.9129
2008-12-15 15:30:00,11.94,12.14,11.88,12.05,298914.69723095646,6.3439,6.4501,6.312,6.4023,298914.6972
2008-12-15 15:40:00,12.06,12.19,12.0,12.08,424282.381580282,6.4076,6.4767,6.3758,6.4183,424282.3816
2008-12-15 15:50:00,12.08,12.11,12.0,12.11,376508.77370930114,6.4183,6.4342,6.3758,6.4342,376508.7737
2008-12-16 09:30:00,12.2,12.45,12.19,12.37,265949.8934983264,6.482,6.6148,6.4767,6.5723,265949.8935
2008-12-16 09:40:00,12.36,12.52,12.29,12.48,245156.70960543663,6.567,6.652,6.5298,6.6308,245156.7096
2008-12-16 09:50:00,12.47,12.59,12.43,12.5,193021.60462521555,6.6255,6.6892,6.6042,6.6414,193021.6046
2008-12-16 10:00:00,12.51,12.59,12.44,12.56,237042.2963789431,6.6467,6.6892,6.6095,6.6733,237042.2964
2008-12-16 10:10:00,12.56,12.56,12.39,12.39,131757.78476518916,6.6733,6.6733,6.583,6.583,131757.7848
2008-12-16 10:20:00,12.41,12.52,12.34,12.5,133989.24840247488,6.5936,6.652,6.5564,6.6414,133989.2484
2008-12-16 10:30:00,12.5,12.52,12.48,12.5,110558.88021097476,6.6414,6.652,6.6308,6.6414,110558.8802
2008-12-16 10:40:00,12.49,12.56,12.41,12.49,176995.63850289077,6.6361,6.6733,6.5936,6.6361,176995.6385
2008-12-16 10:50:00,12.49,12.55,12.47,12.47,149406.63353281264,6.6361,6.668,6.6255,6.6255,149406.6335
2008-12-16 11:00:00,12.46,12.6,12.46,12.6,95445.78557663049,6.6202,6.6945,6.6202,6.6945,95445.7856
2008-12-16 11:10:00,12.61,12.71,12.6,12.71,216350.5426513845,6.6999,6.753,6.6945,6.753,216350.5427
2008-12-16 11:20:00,12.71,12.75,12.7,12.74,110761.74054163707,6.753,6.7742,6.7477,6.7689,110761.7405
2008-12-16 11:30:00,12.75,12.84,12.74,12.82,201643.1686783649,6.7742,6.8221,6.7689,6.8114,201643.1687
2008-12-16 11:40:00,12.82,12.82,12.73,12.8,138147.88518105284,6.8114,6.8114,6.7636,6.8008,138147.8852
2008-12-16 11:50:00,12.8,12.82,12.72,12.73,119586.16492544884,6.8008,6.8114,6.7583,6.7636,119586.1649
2008-12-16 12:00:00,12.73,12.74,12.67,12.74,79825.54011563039,6.7636,6.7689,6.7317,6.7689,79825.5401
2008-12-16 12:10:00,12.74,12.76,12.54,12.59,231869.35794705345,6.7689,6.7796,6.6627,6.6892,231869.3579
2008-12-16 12:20:00,12.58,12.63,12.54,12.56,91997.15995537072,6.6839,6.7105,6.6627,6.6733,91997.16
2008-12-16 12:30:00,12.56,12.58,12.47,12.51,114108.93599756568,6.6733,6.6839,6.6255,6.6467,114108.936
2008-12-16 12:40:00,12.51,12.59,12.51,12.55,126381.9860026372,6.6467,6.6892,6.6467,6.668,126381.986
2008-12-16 12:50:00,12.56,12.56,12.45,12.45,125164.82401866314,6.6733,6.6733,6.6148,6.6148,125164.824
2008-12-16 13:00:00,12.45,12.5,12.45,12.49,70798.2554011563,6.6148,6.6414,6.6148,6.6361,70798.2554
2008-12-16 13:10:00,12.49,12.56,12.47,12.56,90779.99797139667,6.6361,6.6733,6.6255,6.6733,90779.998
2008-12-16 13:20:00,12.56,12.57,12.53,12.54,80941.27193427326,6.6733,6.6786,6.6573,6.6627,80941.2719
2008-12-16 13:30:00,12.54,12.56,12.47,12.54,94735.7744193123,6.6627,6.6733,6.6255,6.6627,94735.7744
2008-12-16 13:40:00,12.54,12.6,12.52,12.59,98387.2603712344,6.6627,6.6945,6.652,6.6892,98387.2604
2008-12-16 13:50:00,12.58,12.63,12.53,12.54,132974.9467491632,6.6839,6.7105,6.6573,6.6627,132974.9467
2008-12-16 14:00:00,12.55,12.62,12.54,12.62,117658.9917841566,6.668,6.7052,6.6627,6.7052,117658.9918
2008-12-16 14:10:00,12.61,12.72,12.46,12.48,148392.33187950097,6.6999,6.7583,6.6202,6.6308,148392.3319
2008-12-16 14:20:00,12.48,12.68,12.35,12.53,378638.8071812557,6.6308,6.737,6.5617,6.6573,378638.8072
2008-12-16 14:30:00,12.54,12.82,12.54,12.77,371741.5559387362,6.6627,6.8114,6.6627,6.7849,371741.5559
2008-12-16 14:40:00,12.75,12.78,12.35,12.65,480677.5535044122,6.7742,6.7902,6.5617,6.7211,480677.5535
2008-12-16 14:50:00,12.65,12.79,12.6,12.71,392129.01917030127,6.7211,6.7955,6.6945,6.753,392129.0192
2008-12-16 15:00:00,12.71,12.82,12.57,12.81,470737.3973019576,6.753,6.8114,6.6786,6.8061,470737.3973
2008-12-16 15:10:00,12.8,12.96,12.73,12.85,505426.5138452176,6.8008,6.8858,6.7636,6.8274,505426.5138
2008-12-16 15:20:00,12.84,12.97,12.77,12.8,441322.64935591846,6.8221,6.8911,6.7849,6.8008,441322.6494
2008-12-16 15:30:00,12.81,12.86,12.76,12.83,454508.5708489705,6.8061,6.8327,6.7796,6.8167,454508.5708
2008-12-16 15:40:00,12.83,12.89,12.7,12.72,664976.1639111472,6.8167,6.8486,6.7477,6.7583,664976.1639
2008-12-16 15:50:00,12.73,12.86,12.72,12.83,824728.6743077391,6.7636,6.8327,6.7583,6.8167,824728.6743
2008-12-17 09:30:00,12.8,12.87,12.44,12.86,298407.54640430067,6.8008,6.838,6.6095,6.8327,298407.5464
2008-12-17 09:40:00,12.82,12.86,12.68,12.82,276092.91003144335,6.8114,6.8327,6.737,6.8114,276092.91
2008-12-17 09:50:00,12.82,12.83,12.68,12.75,172634.14139365047,6.8114,6.8167,6.737,6.7742,172634.1414
2008-12-17 10:00:00,12.75,12.84,12.66,12.82,158535.34841261792,6.7742,6.8221,6.7264,6.8114,158535.3484
2008-12-17 10:10:00,12.82,12.82,12.68,12.77,125469.11451465666,6.8114,6.8114,6.737,6.7849,125469.1145
2008-12-17 10:20:00,12.77,12.82,12.77,12.82,145146.56658890354,6.7849,6.8114,6.7849,6.8114,145146.5666
2008-12-17 10:30:00,12.82,12.87,12.75,12.86,198295.97322243635,6.8114,6.838,6.7742,6.8327,198295.9732
2008-12-17 10:40:00,12.87,12.93,12.76,12.76,373060.1480880414,6.838,6.8699,6.7796,6.7796,373060.1481
2008-12-17 10:50:00,12.76,12.92,12.69,12.92,132264.93559184502,6.7796,6.8646,6.7424,6.8646,132264.9356
2008-12-17 11:00:00,12.91,12.93,12.83,12.89,119281.87442945532,6.8592,6.8699,6.8167,6.8486,119281.8744
2008-12-17 11:10:00,12.89,12.9,12.73,12.74,122426.20955472156,6.8486,6.8539,6.7636,6.7689,122426.2096
2008-12-17 11:20:00,12.74,12.78,12.73,12.73,63698.14382797444,6.7689,6.7902,6.7636,6.7636,63698.1438
2008-12-17 11:30:00,12.73,12.81,12.72,12.76,85809.91987016938,6.7636,6.8061,6.7583,6.7796,85809.9199
2008-12-17 11:40:00,12.76,12.84,12.75,12.75,91287.14879805254,6.7796,6.8221,6.7742,6.7742,91287.1488
2008-12-17 11:50:00,12.75,12.78,12.67,12.71,115630.3884775332,6.7742,6.7902,6.7317,6.753,115630.3885
2008-12-17 12:00:00,12.72,12.81,12.69,12.81,71913.98721979916,6.7583,6.8061,6.7424,6.8061,71913.9872
2008-12-17 12:10:00,12.81,12.85,12.79,12.81,109544.57855766304,6.8061,6.8274,6.7955,6.8061,109544.5786
2008-12-17 12:20:00,12.81,12.83,12.76,12.82,98488.69053656555,6.8061,6.8167,6.7796,6.8114,98488.6905
2008-12-17 12:30:00,12.82,12.86,12.76,12.8,159245.3595699361,6.8114,6.8327,6.7796,6.8008,159245.3596
2008-12-17 12:40:00,12.8,12.87,12.78,12.85,104980.22111776042,6.8008,6.838,6.7902,6.8274,104980.2211
2008-12-17 12:50:00,12.86,12.89,12.8,12.82,130946.34344253982,6.8327,6.8486,6.8008,6.8114,130946.3434
2008-12-17 13:00:00,12.82,12.9,12.79,12.89,105994.52277107212,6.8114,6.8539,6.7955,6.8486,105994.5228
2008-12-17 13:10:00,12.9,12.96,12.87,12.94,111268.89136829293,6.8539,6.8858,6.838,6.8752,111268.8914
2008-12-17 13:20:00,12.95,13.0,12.93,12.94,77796.936809007,6.8805,6.9071,6.8699,6.8752,77796.9368
2008-12-17 13:30:00,12.93,13.06,12.92,13.06,110457.45004564358,6.8699,6.9389,6.8646,6.9389,110457.45
2008-12-17 13:40:00,13.06,13.15,13.04,13.12,119586.16492544884,6.9389,6.9868,6.9283,6.9708,119586.1649
2008-12-17 13:50:00,13.12,13.16,13.09,13.11,104371.6401257734,6.9708,6.9921,6.9549,6.9655,104371.6401
2008-12-17 14:00:00,13.1,13.22,13.09,13.21,113804.64550157216,6.9602,7.024,6.9549,7.0186,113804.6455
2008-12-17 14:10:00,13.22,13.28,13.18,13.27,220712.0397606248,7.024,7.0558,7.0027,7.0505,220712.0398
2008-12-17 14:20:00,13.26,13.29,13.02,13.04,360989.9584136322,7.0452,7.0611,6.9177,6.9283,360989.9584
2008-12-17 14:30:00,13.04,13.06,12.93,12.99,171112.68891368294,6.9283,6.9389,6.8699,6.9018,171112.6889
2008-12-17 14:40:00,12.99,13.1,12.94,13.1,122831.93021604624,6.9018,6.9602,6.8752,6.9602,122831.9302
2008-12-17 14:50:00,13.1,13.11,13.0,13.07,139669.3376610204,6.9602,6.9655,6.9071,6.9443,139669.3377
2008-12-17 15:00:00,13.09,13.12,13.0,13.0,213713.3583527741,6.9549,6.9708,6.9071,6.9071,213713.3584
2008-12-17 15:10:00,13.01,13.1,12.94,13.05,172126.99056699462,6.9124,6.9602,6.8752,6.9336,172126.9906
2008-12-17 15:20:00,13.04,13.08,12.92,12.99,164621.1583324881,6.9283,6.9496,6.8646,6.9018,164621.1583
2008-12-17 15:30:00,13.0,13.01,12.93,12.96,250228.21787199512,6.9071,6.9124,6.8699,6.8858,250228.2179
2008-12-17 15:40:00,12.96,13.07,12.96,13.06,299726.1385536058,6.8858,6.9443,6.8858,6.9389,299726.1386
2008-12-17 15:50:00,13.06,13.06,12.92,12.95,423268.0799269703,6.9389,6.9389,6.8646,6.8805,423268.0799
2008-12-18 09:30:00,13.08,13.08,12.93,12.96,117963.28228015012,6.9496,6.9496,6.8699,6.8858,117963.2823
2008-12-18 09:40:00,12.97,13.04,12.79,12.84,95242.92524596814,6.8911,6.9283,6.7955,6.8221,95242.9252
2008-12-18 09:50:00,12.85,12.86,12.67,12.77,142509.38229029314,6.8274,6.8327,6.7317,6.7849,142509.3823
2008-12-18 10:00:00,12.76,12.86,12.72,12.75,186022.92321736485,6.7796,6.8327,6.7583,6.7742,186022.9232
2008-12-18 10:10:00,12.75,12.79,12.66,12.66,114717.51698955268,6.7742,6.7955,6.7264,6.7264,114717.517
2008-12-18 10:20:00,12.65,12.77,12.64,12.74,137945.0248503905,6.7211,6.7849,6.7158,6.7689,137945.0249
2008-12-18 10:30:00,12.74,12.81,12.7,12.74,154072.42113804643,6.7689,6.8061,6.7477,6.7689,154072.4211
2008-12-18 10:40:00,12.73,12.79,12.71,12.76,92910.03144335124,6.7636,6.7955,6.753,6.7796,92910.0314
2008-12-18 10:50:00,12.76,12.78,12.61,12.66,137032.15336240997,6.7796,6.7902,6.6999,6.7264,137032.1534
2008-12-18 11:00:00,12.66,12.78,12.62,12.63,97372.95871792272,6.7264,6.7902,6.7052,6.7105,97372.9587
2008-12-18 11:10:00,12.63,12.72,12.6,12.7,69378.23308651993,6.7105,6.7583,6.6945,6.7477,69378.2331
2008-12-18 11:20:00,12.7,12.7,12.62,12.68,72725.42854244853,6.7477,6.7477,6.7052,6.737,72725.4285
2008-12-18 11:30:00,12.69,12.73,12.6,12.64,74044.02069175373,6.7424,6.7636,6.6945,6.7158,74044.0207
2008-12-18 11:40:00,12.64,12.71,12.63,12.7,53352.26696419515,6.7158,6.753,6.7105,6.7477,53352.267
2008-12-18 11:50:00,12.7,12.72,12.67,12.69,54873.71944416269,6.7477,6.7583,6.7317,6.7424,54873.7194
2008-12-18 12:00:00,12.69,12.73,12.62,12.63,53656.55746018866,6.7424,6.7636,6.7052,6.7105,53656.5575
2008-12-18 12:10:00,12.64,12.69,12.64,12.68,29313.31778070798,6.7158,6.7424,6.7158,6.737,29313.3178
2008-12-18 12:20:00,12.69,12.69,12.58,12.6,117354.7012881631,6.7424,6.7424,6.6839,6.6945,117354.7013
2008-12-18 12:30:00,12.6,12.65,12.58,12.59,48382.18886296784,6.6945,6.7211,6.6839,6.6892,48382.1889
2008-12-18 12:40:00,12.6,12.69,12.59,12.68,46353.58555634446,6.6945,6.7424,6.6892,6.737,46353.5856
2008-12-18 12:50:00,12.68,12.69,12.62,12.64,38543.462825844406,6.737,6.7424,6.7052,6.7158,38543.4628
2008-12-18 13:00:00,12.63,12.68,12.63,12.63,54366.56861750685,6.7105,6.737,6.7105,6.7105,54366.5686
2008-12-18 13:10:00,12.64,12.65,12.63,12.65,20387.463231565067,6.7158,6.7211,6.7105,6.7211,20387.4632
2008-12-18 13:20:00,12.64,12.66,12.62,12.64,59843.79754539,6.7158,6.7264,6.7052,6.7158,59843.7975
2008-12-18 13:30:00,12.63,12.65,12.58,12.6,50715.08266558475,6.7105,6.7211,6.6839,6.6945,50715.0827
2008-12-18 13:40:00,12.6,12.6,12.47,12.52,77594.07647834466,6.6945,6.6945,6.6255,6.652,77594.0765
2008-12-18 13:50:00,12.52,12.56,12.5,12.52,92808.60127802008,6.652,6.6733,6.6414,6.652,92808.6013
2008-12-18 14:00:00,12.52,12.55,12.46,12.49,63190.9930013186,6.652,6.668,6.6202,6.6361,63190.993
2008-12-18 14:10:00,12.49,12.51,12.4,12.4,90577.13764073436,6.6361,6.6467,6.5883,6.5883,90577.1376
2008-12-18 14:20:00,12.39,12.4,12.32,12.35,170504.10792169592,6.583,6.5883,6.5458,6.5617,170504.1079
2008-12-18 14:30:00,12.36,12.36,12.27,12.3,151739.52733542956,6.567,6.567,6.5192,6.5351,151739.5273
2008-12-18 14:40:00,12.29,12.47,12.29,12.47,199918.85586773505,6.5298,6.6255,6.5298,6.6255,199918.8559
2008-12-18 14:50:00,12.47,12.53,12.43,12.45,131047.773607871,6.6255,6.6573,6.6042,6.6148,131047.7736
2008-12-18 15:00:00,12.44,12.48,12.31,12.31,188457.2471853129,6.6095,6.6308,6.5405,6.5405,188457.2472
2008-12-18 15:10:00,12.32,12.32,12.27,12.28,140785.06947966325,6.5458,6.5458,6.5192,6.5245,140785.0695
2008-12-18 15:20:00,12.27,12.29,12.06,12.13,234303.6819150016,6.5192,6.5298,6.4076,6.4448,234303.6819
2008-12-18 15:30:00,12.13,12.27,12.11,12.2,243330.9666294756,6.4448,6.5192,6.4342,6.482,243330.9666
2008-12-18 15:40:00,12.2,12.25,12.07,12.13,361395.6790749569,6.482,6.5086,6.4129,6.4448,361395.6791
2008-12-18 15:50:00,12.14,12.23,12.12,12.2,463231.56506745104,6.4501,6.498,6.4395,6.482,463231.5651
2008-12-19 09:30:00,12.31,12.49,11.71,11.97,1239273.7600162288,6.5405,6.6361,6.2217,6.3598,1239273.76
2008-12-19 09:40:00,11.98,12.16,11.85,11.92,246779.59225073532,6.3651,6.4608,6.2961,6.3332,246779.5923
2008-12-19 09:50:00,11.92,12.01,11.79,11.93,171315.54924434528,6.3332,6.3811,6.2642,6.3386,171315.5492
2008-12-19 10:00:00,11.93,12.07,11.89,12.06,118369.0029414748,6.3386,6.4129,6.3173,6.4076,118369.0029
2008-12-19 10:10:00,12.06,12.28,12.01,12.05,349832.64022720355,6.4076,6.5245,6.3811,6.4023,349832.6402
2008-12-19 10:20:00,12.05,12.31,12.05,12.27,370625.8241200933,6.4023,6.5405,6.4023,6.5192,370625.8241
2008-12-19 10:30:00,12.27,12.36,12.25,12.35,542347.0940257632,6.5192,6.567,6.5086,6.5617,542347.094
2008-12-19 10:40:00,12.35,12.48,12.32,12.48,566588.9035399128,6.5617,6.6308,6.5458,6.6308,566588.9035
2008-12-19 10:50:00,12.48,12.52,12.28,12.32,348514.0480778984,6.6308,6.652,6.5245,6.5458,348514.0481
2008-12-19 11:00:00,12.33,12.38,12.27,12.31,126381.9860026372,6.5511,6.5777,6.5192,6.5405,126381.986
2008-12-19 11:10:00,12.32,12.49,12.32,12.44,209859.01207018967,6.5458,6.6361,6.5458,6.6095,209859.0121
2008-12-19 11:20:00,12.45,12.53,12.2,12.25,192920.1744598844,6.6148,6.6573,6.482,6.5086,192920.1745
2008-12-19 11:30:00,12.26,12.31,12.19,12.2,127903.43848260472,6.5139,6.5405,6.4767,6.482,127903.4385
2008-12-19 11:40:00,12.2,12.24,12.15,12.22,122121.91905872806,6.482,6.5033,6.4555,6.4926,122121.9191
2008-12-19 11:50:00,12.23,12.24,12.05,12.06,96358.65706461102,6.498,6.5033,6.4023,6.4076,96358.6571
2008-12-19 12:00:00,12.05,12.08,11.96,12.04,109037.4277310072,6.4023,6.4183,6.3545,6.397,109037.4277
2008-12-19 12:10:00,12.03,12.09,12.01,12.04,76782.6351556953,6.3917,6.4236,6.3811,6.397,76782.6352
2008-12-19 12:20:00,12.04,12.06,11.95,12.05,58018.05456942895,6.397,6.4076,6.3492,6.4023,58018.0546
2008-12-19 12:30:00,12.06,12.14,12.06,12.12,41383.50745511715,6.4076,6.4501,6.4076,6.4395,41383.5075
2008-12-19 12:40:00,12.12,12.13,12.06,12.09,46150.72522568212,6.4395,6.4448,6.4076,6.4236,46150.7252
2008-12-19 12:50:00,12.08,12.1,12.04,12.06,76884.06532102647,6.4183,6.4289,6.397,6.4076,76884.0653
2008-12-19 13:00:00,12.06,12.1,12.05,12.07,94634.34425398114,6.4076,6.4289,6.4023,6.4129,94634.3443
2008-12-19 13:10:00,12.06,12.11,12.0,12.07,113297.49467491632,6.4076,6.4342,6.3758,6.4129,113297.4947
2008-12-19 13:20:00,12.06,12.08,12.03,12.04,99502.99218987727,6.4076,6.4183,6.3917,6.397,99502.9922
2008-12-19 13:30:00,12.03,12.08,12.03,12.05,214829.090171417,6.3917,6.4183,6.3917,6.4023,214829.0902
2008-12-19 13:40:00,12.05,12.08,12.02,12.04,81651.28309159144,6.4023,6.4183,6.3864,6.397,81651.2831
2008-12-19 13:50:00,12.03,12.03,11.93,12.01,56496.602089461405,6.3917,6.3917,6.3386,6.3811,56496.6021
2008-12-19 14:00:00,12.01,12.06,11.99,12.01,60046.65787605234,6.3811,6.4076,6.3704,6.3811,60046.6579
2008-12-19 14:10:00,12.01,12.03,11.97,12.01,57003.75291611726,6.3811,6.3917,6.3598,6.3811,57003.7529
2008-12-19 14:20:00,12.01,12.01,11.93,11.94,105183.08144842276,6.3811,6.3811,6.3386,6.3439,105183.0814
2008-12-19 14:30:00,11.94,12.05,11.94,12.03,104168.77979511108,6.3439,6.4023,6.3439,6.3917,104168.7798
2008-12-19 14:40:00,12.03,12.1,12.02,12.04,198093.112891774,6.3917,6.4289,6.3864,6.397,198093.1129
2008-12-19 14:50:00,12.04,12.07,11.88,11.95,163708.28684450756,6.397,6.4129,6.312,6.3492,163708.2868
2008-12-19 15:00:00,11.94,11.99,11.91,11.93,136626.43270108532,6.3439,6.3704,6.3279,6.3386,136626.4327
2008-12-19 15:10:00,11.93,11.94,11.79,11.8,240186.63150420936,6.3386,6.3439,6.2642,6.2695,240186.6315
2008-12-19 15:20:00,11.8,11.81,11.73,11.79,293741.7587990668,6.2695,6.2748,6.2323,6.2642,293741.7588
2008-12-19 15:30:00,11.79,11.99,11.75,11.99,652804.5440714068,6.2642,6.3704,6.2429,6.3704,652804.5441
2008-12-19 15:40:00,11.98,12.07,11.94,12.06,770767.8263515569,6.3651,6.4129,6.3439,6.4076,770767.8264
2008-12-19 15:50:00,12.05,12.1,11.95,11.99,1159143.929404605,6.4023,6.4289,6.3492,6.3704,1159143.9294
2008-12-22 09:30:00,12.09,12.16,11.88,11.96,135713.56121310478,6.4236,6.4608,6.312,6.3545,135713.5612
2008-12-22 09:40:00,11.95,11.95,11.81,11.91,112384.6231869358,6.3492,6.3492,6.2748,6.3279,112384.6232
2008-12-22 09:50:00,11.9,11.91,11.79,11.84,89157.11532609798,6.3226,6.3279,6.2642,6.2907,89157.1153
2008-12-22 10:00:00,11.83,11.87,11.72,11.72,130540.62278121512,6.2854,6.3067,6.227,6.227,130540.6228
2008-12-22 10:10:00,11.72,11.73,11.63,11.72,114818.94715488386,6.227,6.2323,6.1792,6.227,114818.9472
2008-12-22 10:20:00,11.71,11.71,11.66,11.7,68262.50126787707,6.2217,6.2217,6.1951,6.2164,68262.5013
2008-12-22 10:30:00,11.7,11.79,11.7,11.77,82564.15457957197,6.2164,6.2642,6.2164,6.2536,82564.1546
2008-12-22 10:40:00,11.78,11.82,11.67,11.82,97068.6682219292,6.2589,6.2801,6.2004,6.2801,97068.6682
2008-12-22 10:50:00,11.82,11.85,11.78,11.79,61162.3896946952,6.2801,6.2961,6.2589,6.2642,61162.3897
2008-12-22 11:00:00,11.79,11.79,11.67,11.74,68465.3615985394,6.2642,6.2642,6.2004,6.2376,68465.3616
2008-12-22 11:10:00,11.75,11.75,11.67,11.72,145856.57774622174,6.2429,6.2429,6.2004,6.227,145856.5777
2008-12-22 11:20:00,11.72,11.73,11.61,11.68,115731.81864286438,6.227,6.2323,6.1685,6.2057,115731.8186
2008-12-22 11:30:00,11.67,11.71,11.6,11.68,153058.11948473475,6.2004,6.2217,6.1632,6.2057,153058.1195
2008-12-22 11:40:00,11.68,11.69,11.6,11.67,96460.0872299422,6.2057,6.211,6.1632,6.2004,96460.0872
2008-12-22 11:50:00,11.68,11.68,11.64,11.64,44527.8425803834,6.2057,6.2057,6.1845,6.1845,44527.8426
2008-12-22 12:00:00,11.64,11.64,11.52,11.52,137945.0248503905,6.1845,6.1845,6.1207,6.1207,137945.0249
2008-12-22 12:10:00,11.53,11.58,11.53,11.58,90272.84714474084,6.126,6.1526,6.126,6.1526,90272.8471
2008-12-22 12:20:00,11.58,11.58,11.53,11.54,66943.90911857186,6.1526,6.1526,6.126,6.1313,66943.9091
2008-12-22 12:30:00,11.54,11.56,11.52,11.53,179937.11329749468,6.1313,6.142,6.1207,6.126,179937.1133
2008-12-22 12:40:00,11.52,11.57,11.52,11.56,135510.70088244244,6.1207,6.1473,6.1207,6.142,135510.7009
2008-12-22 12:50:00,11.56,11.59,11.55,11.57,80738.41160361092,6.142,6.1579,6.1367,6.1473,80738.4116
2008-12-22 13:00:00,11.57,11.58,11.53,11.53,104777.36078709808,6.1473,6.1526,6.126,6.126,104777.3608
2008-12-22 13:10:00,11.54,11.58,11.52,11.55,120803.32690942286,6.1313,6.1526,6.1207,6.1367,120803.3269
2008-12-22 13:20:00,11.55,11.58,11.52,11.53,67755.35044122122,6.1367,6.1526,6.1207,6.126,67755.3504
2008-12-22 13:30:00,11.53,11.55,11.52,11.54,29211.88761537681,6.126,6.1367,6.1207,6.1313,29211.8876
2008-12-22 13:40:00,11.55,11.56,11.47,11.48,58626.63556141596,6.1367,6.142,6.0942,6.0995,58626.6356
2008-12-22 13:50:00,11.48,11.52,11.45,11.48,135612.1310477736,6.0995,6.1207,6.0835,6.0995,135612.131
2008-12-22 14:00:00,11.47,11.48,11.43,11.43,122629.06988538391,6.0942,6.0995,6.0729,6.0729,122629.0699
2008-12-22 14:10:00,11.44,11.45,11.35,11.39,82564.15457957197,6.0782,6.0835,6.0304,6.0517,82564.1546
2008-12-22 14:20:00,11.38,11.4,11.28,11.3,155492.44345268284,6.0463,6.057,5.9932,6.0038,155492.4435
2008-12-22 14:30:00,11.3,11.35,11.25,11.35,131554.92443452682,6.0038,6.0304,5.9773,6.0304,131554.9244
2008-12-22 14:40:00,11.35,11.44,11.34,11.44,125874.83517598134,6.0304,6.0782,6.0251,6.0782,125874.8352
2008-12-22 14:50:00,11.44,11.44,11.27,11.28,141697.94096764378,6.0782,6.0782,5.9879,5.9932,141697.941
2008-12-22 15:00:00,11.28,11.38,11.28,11.38,164114.00750583224,5.9932,6.0463,5.9932,6.0463,164114.0075
2008-12-22 15:10:00,11.37,11.39,11.32,11.33,149812.35419413733,6.041,6.0517,6.0145,6.0198,149812.3542
2008-12-22 15:20:00,11.32,11.39,11.22,11.32,403387.76752206107,6.0145,6.0517,5.9613,6.0145,403387.7675
2008-12-22 15:30:00,11.31,11.43,11.29,11.39,165432.59965513743,6.0091,6.0729,5.9985,6.0517,165432.5997
2008-12-22 15:40:00,11.39,11.4,11.27,11.33,504716.5026878994,6.0517,6.057,5.9879,6.0198,504716.5027
2008-12-22 15:50:00,11.34,11.54,11.31,11.51,796733.9486763363,6.0251,6.1313,6.0091,6.1154,796733.9487
2008-12-23 09:30:00,11.61,11.73,11.37,11.66,185515.772390709,6.1685,6.2323,6.041,6.1951,185515.7724
2008-12-23 09:40:00,11.66,11.66,11.55,11.58,255604.01663454712,6.1951,6.1951,6.1367,6.1526,255604.0166
2008-12-23 09:50:00,11.57,11.67,11.55,11.59,252561.11167461204,6.1473,6.2004,6.1367,6.1579,252561.1117
2008-12-23 10:00:00,11.59,11.6,11.46,11.5,87432.8025154681,6.1579,6.1632,6.0888,6.1101,87432.8025
2008-12-23 10:10:00,11.49,11.6,11.46,11.54,102748.7574804747,6.1048,6.1632,6.0888,6.1313,102748.7575
2008-12-23 10:20:00,11.54,11.54,11.44,11.53,81854.14342225378,6.1313,6.1313,6.0782,6.126,81854.1434
2008-12-23 10:30:00,11.54,11.63,11.53,11.57,329850.8976569632,6.1313,6.1792,6.126,6.1473,329850.8977
2008-12-23 10:40:00,11.56,11.69,11.54,11.69,322750.78608378134,6.142,6.211,6.1313,6.211,322750.7861
2008-12-23 10:50:00,11.69,11.7,11.58,11.58,80636.98143827975,6.211,6.2164,6.1526,6.1526,80636.9814
2008-12-23 11:00:00,11.59,11.62,11.51,11.55,108530.27690435135,6.1579,6.1739,6.1154,6.1367,108530.2769
2008-12-23 11:10:00,11.56,11.57,11.54,11.54,113398.92484024748,6.142,6.1473,6.1313,6.1313,113398.9248
2008-12-23 11:20:00,11.53,11.54,11.47,11.49,94837.20458464348,6.126,6.1313,6.0942,6.1048,94837.2046
2008-12-23 11:30:00,11.49,11.51,11.45,11.49,47875.038036312,6.1048,6.1154,6.0835,6.1048,47875.038
2008-12-23 11:40:00,11.5,11.54,11.49,11.54,43412.11076174054,6.1101,6.1313,6.1048,6.1313,43412.1108
2008-12-23 11:50:00,11.53,11.54,11.45,11.47,55076.57977482503,6.126,6.1313,6.0835,6.0942,55076.5798
2008-12-23 12:00:00,11.47,11.48,11.4,11.41,109848.86905365656,6.0942,6.0995,6.057,6.0623,109848.8691
2008-12-23 12:10:00,11.4,11.43,11.39,11.42,81448.4227609291,6.057,6.0729,6.0517,6.0676,81448.4228
2008-12-23 12:20:00,11.42,11.42,11.4,11.41,88548.53433411097,6.0676,6.0676,6.057,6.0623,88548.5343
2008-12-23 12:30:00,11.42,11.42,11.34,11.36,349934.0703925347,6.0676,6.0676,6.0251,6.0357,349934.0704
2008-12-23 12:40:00,11.37,11.43,11.36,11.43,62988.132670656254,6.041,6.0729,6.0357,6.0729,62988.1327
2008-12-23 12:50:00,11.43,11.54,11.43,11.51,98792.98103255908,6.0729,6.1313,6.0729,6.1154,98792.981
2008-12-23 13:00:00,11.51,11.52,11.44,11.49,96054.36656861752,6.1154,6.1207,6.0782,6.1048,96054.3666
2008-12-23 13:10:00,11.5,11.5,11.46,11.48,65219.59630794198,6.1101,6.1101,6.0888,6.0995,65219.5963
2008-12-23 13:20:00,11.47,11.49,11.45,11.47,90881.42813672786,6.0942,6.1048,6.0835,6.0942,90881.4281
2008-12-23 13:30:00,11.47,11.5,11.47,11.49,64712.44548128614,6.0942,6.1101,6.0942,6.1048,64712.4455
2008-12-23 13:40:00,11.48,11.49,11.48,11.48,43107.82026574703,6.0995,6.1048,6.0995,6.0995,43107.8203
2008-12-23 13:50:00,11.49,11.49,11.48,11.49,139162.18683436455,6.1048,6.1048,6.0995,6.1048,139162.1868
2008-12-23 14:00:00,11.49,11.49,11.44,11.44,84795.61821685769,6.1048,6.1048,6.0782,6.0782,84795.6182
2008-12-23 14:10:00,11.44,11.52,11.44,11.51,104574.50045643577,6.0782,6.1207,6.0782,6.1154,104574.5005
2008-12-23 14:20:00,11.5,11.53,11.49,11.49,90171.41697940968,6.1101,6.126,6.1048,6.1048,90171.417
2008-12-23 14:30:00,11.5,11.5,11.41,11.44,130033.47195455928,6.1101,6.1101,6.0623,6.0782,130033.472
2008-12-23 14:40:00,11.44,11.46,11.39,11.43,79115.5289583122,6.0782,6.0888,6.0517,6.0729,79115.529
2008-12-23 14:50:00,11.43,11.48,11.41,11.41,129323.4607972411,6.0729,6.0995,6.0623,6.0623,129323.4608
2008-12-23 15:00:00,11.42,11.43,11.34,11.35,137437.87402373465,6.0676,6.0729,6.0251,6.0304,137437.874
2008-12-23 15:10:00,11.35,11.47,11.35,11.37,172126.99056699462,6.0304,6.0942,6.0304,6.041,172126.9906
2008-12-23 15:20:00,11.37,11.4,11.25,11.27,287554.5187138655,6.041,6.057,5.9773,5.9879,287554.5187
2008-12-23 15:30:00,11.26,11.29,11.17,11.18,326199.4117050411,5.9826,5.9985,5.9348,5.9401,326199.4117
2008-12-23 15:40:00,11.17,11.27,11.16,11.27,359367.0757683335,5.9348,5.9879,5.9295,5.9879,359367.0758
2008-12-23 15:50:00,11.27,11.27,11.22,11.23,433411.0964600872,5.9879,5.9879,5.9613,5.9666,433411.0965
2008-12-24 08:30:00,11.29,11.29,11.25,11.25,608.5809919870169,5.9985,5.9985,5.9773,5.9773,608.581
2008-12-24 08:40:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 08:50:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:00:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:10:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:20:00,11.25,11.25,11.25,11.25,0.0,5.9773,5.9773,5.9773,5.9773,0.0
2008-12-24 09:30:00,11.29,11.4,11.2,11.22,72421.13804645502,5.9985,6.057,5.9507,5.9613,72421.138
2008-12-24 09:40:00,11.23,11.3,11.23,11.25,34993.40703925347,5.9666,6.0038,5.9666,5.9773,34993.407
2008-12-24 09:50:00,11.26,11.34,11.25,11.32,51729.38431889644,5.9826,6.0251,5.9773,6.0145,51729.3843
2008-12-24 10:00:00,11.31,11.34,11.26,11.32,57612.33390810427,6.0091,6.0251,5.9826,6.0145,57612.3339
2008-12-24 10:10:00,11.33,11.34,11.29,11.29,60959.52936403286,6.0198,6.0251,5.9985,5.9985,60959.5294
2008-12-24 10:20:00,11.29,11.31,11.27,11.28,61365.25002535754,5.9985,6.0091,5.9879,5.9932,61365.25
2008-12-24 10:30:00,11.28,11.29,11.21,11.23,76782.6351556953,5.9932,5.9985,5.956,5.9666,76782.6352
2008-12-24 10:40:00,11.23,11.25,11.23,11.23,37732.02150319505,5.9666,5.9773,5.9666,5.9666,37732.0215
2008-12-24 10:50:00,11.23,11.24,11.23,11.23,32356.22274064307,5.9666,5.972,5.9666,5.9666,32356.2227
2008-12-24 11:00:00,11.23,11.25,11.23,11.25,39354.90414849376,5.9666,5.9773,5.9666,5.9773,39354.9041
2008-12-24 11:10:00,11.24,11.28,11.24,11.27,44933.563241708085,5.972,5.9932,5.972,5.9879,44933.5632
2008-12-24 11:20:00,11.27,11.28,11.24,11.25,65523.88680393549,5.9879,5.9932,5.972,5.9773,65523.8868
2008-12-24 11:30:00,11.25,11.25,11.2,11.2,51729.38431889644,5.9773,5.9773,5.9507,5.9507,51729.3843
2008-12-24 11:40:00,11.2,11.21,11.2,11.21,39253.47398316259,5.9507,5.956,5.9507,5.956,39253.474
2008-12-24 11:50:00,11.21,11.26,11.2,11.23,74449.74135307841,5.956,5.9826,5.9507,5.9666,74449.7414
2008-12-24 12:00:00,11.22,11.24,11.21,11.23,33370.524393954765,5.9613,5.972,5.956,5.9666,33370.5244
2008-12-24 12:10:00,11.23,11.27,11.23,11.27,43412.11076174054,5.9666,5.9879,5.9666,5.9879,43412.1108
2008-12-24 12:20:00,11.27,11.29,11.25,11.25,47976.46820164317,5.9879,5.9985,5.9773,5.9773,47976.4682
2008-12-24 12:30:00,11.26,11.27,11.24,11.25,35297.69753524698,5.9826,5.9879,5.972,5.9773,35297.6975
2008-12-24 12:40:00,11.25,11.29,11.24,11.29,72116.8475504615,5.9773,5.9985,5.972,5.9985,72116.8476
2008-12-24 12:50:00,11.28,11.29,11.23,11.23,150116.64469013084,5.9932,5.9985,5.9666,5.9666,150116.6447
2008-12-26 09:30:00,11.34,11.45,11.28,11.45,36109.13885789634,6.0251,6.0835,5.9932,6.0835,36109.1389
2008-12-26 09:40:00,11.44,11.44,11.34,11.34,64002.43432396795,6.0782,6.0782,6.0251,6.0251,64002.4343
2008-12-26 09:50:00,11.34,11.35,11.31,11.32,20083.17273557156,6.0251,6.0304,6.0091,6.0145,20083.1727
2008-12-26 10:00:00,11.32,11.37,11.32,11.34,31443.35125266254,6.0145,6.041,6.0145,6.0251,31443.3513
2008-12-26 10:10:00,11.34,11.34,11.24,11.24,48382.18886296784,6.0251,6.0251,5.972,5.972,48382.1889
2008-12-26 10:20:00,11.25,11.28,11.23,11.24,37833.45166852622,5.9773,5.9932,5.9666,5.972,37833.4517
2008-12-26 10:30:00,11.24,11.25,11.19,11.21,45339.28390303276,5.972,5.9773,5.9454,5.956,45339.2839
2008-12-26 10:40:00,11.22,11.22,11.18,11.18,30733.34009534436,5.9613,5.9613,5.9401,5.9401,30733.3401
2008-12-26 10:50:00,11.18,11.19,11.14,11.15,47570.747540318494,5.9401,5.9454,5.9188,5.9241,47570.7475
2008-12-26 11:00:00,11.16,11.21,11.16,11.19,51120.80332690942,5.9295,5.956,5.9295,5.9454,51120.8033
2008-12-26 11:10:00,11.2,11.2,11.16,11.17,46657.87605233797,5.9507,5.9507,5.9295,5.9348,46657.8761
2008-12-26 11:20:00,11.17,11.2,11.15,11.16,82462.7244142408,5.9348,5.9507,5.9241,5.9295,82462.7244
2008-12-26 11:30:00,11.16,11.17,11.14,11.15,34891.97687392231,5.9295,5.9348,5.9188,5.9241,34891.9769
2008-12-26 11:40:00,11.15,11.16,11.14,11.14,25661.83182878588,5.9241,5.9295,5.9188,5.9188,25661.8318
2008-12-26 11:50:00,11.14,11.17,11.13,11.16,36717.71984988335,5.9188,5.9348,5.9135,5.9295,36717.7198
2008-12-26 12:00:00,11.16,11.18,11.15,11.17,33066.233897961254,5.9295,5.9401,5.9241,5.9348,33066.2339
2008-12-26 12:10:00,11.18,11.18,11.17,11.17,28907.597119383303,5.9401,5.9401,5.9348,5.9348,28907.5971
2008-12-26 12:20:00,11.17,11.18,11.15,11.16,46150.72522568212,5.9348,5.9401,5.9241,5.9295,46150.7252
2008-12-26 12:30:00,11.16,11.17,11.14,11.15,38036.31199918856,5.9295,5.9348,5.9188,5.9241,38036.312
2008-12-26 12:40:00,11.15,11.15,11.13,11.13,37732.02150319505,5.9241,5.9241,5.9135,5.9135,37732.0215
2008-12-26 12:50:00,11.13,11.16,11.12,11.13,51830.81448422761,5.9135,5.9295,5.9082,5.9135,51830.8145
2008-12-26 13:00:00,11.13,11.14,11.13,11.13,34283.395881935285,5.9135,5.9188,5.9135,5.9135,34283.3959
2008-12-26 13:10:00,11.13,11.14,11.12,11.12,21401.764884876764,5.9135,5.9188,5.9082,5.9082,21401.7649
2008-12-26 13:20:00,11.12,11.14,11.12,11.14,24748.960340805355,5.9082,5.9188,5.9082,5.9188,24748.9603
2008-12-26 13:30:00,11.13,11.18,11.13,11.17,74246.88102241607,5.9135,5.9401,5.9135,5.9348,74246.881
2008-12-26 13:40:00,11.17,11.19,11.17,11.18,42194.948777766505,5.9348,5.9454,5.9348,5.9401,42194.9488
2008-12-26 13:50:00,11.18,11.22,11.18,11.21,47367.88720965615,5.9401,5.9613,5.9401,5.956,47367.8872
2008-12-26 14:00:00,11.22,11.26,11.21,11.24,43107.82026574703,5.9613,5.9826,5.956,5.972,43107.8203
2008-12-26 14:10:00,11.25,11.26,11.23,11.26,40673.49629779896,5.9773,5.9826,5.9666,5.9826,40673.4963
2008-12-26 14:20:00,11.25,11.3,11.25,11.28,55583.73060148088,5.9773,6.0038,5.9773,5.9932,55583.7306
2008-12-26 14:30:00,11.27,11.32,11.27,11.32,53859.417790851,5.9879,6.0145,5.9879,6.0145,53859.4178
2008-12-26 14:40:00,11.32,11.33,11.3,11.31,61263.81986002637,6.0145,6.0198,6.0038,6.0091,61263.8199
2008-12-26 14:50:00,11.3,11.31,11.28,11.3,31240.490922000205,6.0038,6.0091,5.9932,6.0038,31240.4909
2008-12-26 15:00:00,11.3,11.31,11.27,11.31,43513.540927071714,6.0038,6.0091,5.9879,6.0091,43513.5409
2008-12-26 15:10:00,11.3,11.34,11.3,11.33,60148.08804138351,6.0038,6.0251,6.0038,6.0198,60148.088
2008-12-26 15:20:00,11.34,11.34,11.32,11.33,95242.92524596814,6.0251,6.0251,6.0145,6.0198,95242.9252
2008-12-26 15:30:00,11.33,11.34,11.29,11.3,60046.65787605234,6.0198,6.0251,5.9985,6.0038,60046.6579
2008-12-26 15:40:00,11.29,11.35,11.29,11.32,157622.4769246374,5.9985,6.0304,5.9985,6.0145,157622.4769
2008-12-26 15:50:00,11.33,11.34,11.28,11.33,144132.26493559184,6.0198,6.0251,5.9932,6.0198,144132.2649
2008-12-29 09:30:00,11.43,11.58,11.37,11.53,160056.80089258545,6.0729,6.1526,6.041,6.126,160056.8009
2008-12-29 09:40:00,11.52,11.55,11.41,11.41,109240.28806166956,6.1207,6.1367,6.0623,6.0623,109240.2881
2008-12-29 09:50:00,11.41,11.42,11.3,11.33,157115.32609798154,6.0623,6.0676,6.0038,6.0198,157115.3261
2008-12-29 10:00:00,11.33,11.35,11.27,11.28,73232.57936910437,6.0198,6.0304,5.9879,5.9932,73232.5794
2008-12-29 10:10:00,11.29,11.29,11.24,11.26,55685.16076681205,5.9985,5.9985,5.972,5.9826,55685.1608
2008-12-29 10:20:00,11.27,11.29,11.25,11.29,60959.52936403286,5.9879,5.9985,5.9773,5.9985,60959.5294
2008-12-29 10:30:00,11.29,11.35,11.27,11.33,113094.63434425398,5.9985,6.0304,5.9879,6.0198,113094.6343
2008-12-29 10:40:00,11.33,11.35,11.3,11.33,41282.07728978599,6.0198,6.0304,6.0038,6.0198,41282.0773
2008-12-29 10:50:00,11.33,11.39,11.33,11.39,82767.0149102343,6.0198,6.0517,6.0198,6.0517,82767.0149
2008-12-29 11:00:00,11.38,11.39,11.29,11.29,82361.29424890963,6.0463,6.0517,5.9985,5.9985,82361.2942
2008-12-29 11:10:00,11.29,11.33,11.29,11.29,75869.76366771478,5.9985,6.0198,5.9985,5.9985,75869.7637
2008-12-29 11:20:00,11.29,11.29,11.26,11.26,34384.826047266455,5.9985,5.9985,5.9826,5.9826,34384.826
2008-12-29 11:30:00,11.26,11.29,11.24,11.25,116543.25996551376,5.9826,5.9985,5.972,5.9773,116543.26
2008-12-29 11:40:00,11.24,11.24,11.18,11.2,117354.7012881631,5.972,5.972,5.9401,5.9507,117354.7013
2008-12-29 11:50:00,11.2,11.21,11.13,11.15,67248.19961456537,5.9507,5.956,5.9135,5.9241,67248.1996
2008-12-29 12:00:00,11.14,11.16,11.1,11.14,119281.87442945532,5.9188,5.9295,5.8976,5.9188,119281.8744
2008-12-29 12:10:00,11.13,11.14,11.1,11.12,44629.272745714574,5.9135,5.9188,5.8976,5.9082,44629.2727
2008-12-29 12:20:00,11.11,11.18,11.11,11.16,52845.116137539306,5.9029,5.9401,5.9029,5.9295,52845.1161
2008-12-29 12:30:00,11.16,11.17,11.14,11.16,51932.24464955878,5.9295,5.9348,5.9188,5.9295,51932.2446
2008-12-29 12:40:00,11.16,11.17,11.15,11.16,38137.742164519725,5.9295,5.9348,5.9241,5.9295,38137.7422
2008-12-29 12:50:00,11.17,11.18,11.1,11.11,51323.66365757176,5.9348,5.9401,5.8976,5.9029,51323.6637
2008-12-29 13:00:00,11.1,11.16,11.05,11.16,66639.61862257836,5.8976,5.9295,5.871,5.9295,66639.6186
2008-12-29 13:10:00,11.16,11.18,11.16,11.17,41586.36778577949,5.9295,5.9401,5.9295,5.9348,41586.3678
2008-12-29 13:20:00,11.17,11.17,11.14,11.14,34790.54670859114,5.9348,5.9348,5.9188,5.9188,34790.5467
2008-12-29 13:30:00,11.14,11.17,11.13,11.15,135916.42154376712,5.9188,5.9348,5.9135,5.9241,135916.4215
2008-12-29 13:40:00,11.15,11.18,11.15,11.18,78405.51780099401,5.9241,5.9401,5.9241,5.9401,78405.5178
2008-12-29 13:50:00,11.18,11.18,11.14,11.15,104270.20996044224,5.9401,5.9401,5.9188,5.9241,104270.21
2008-12-29 14:00:00,11.15,11.16,11.1,11.14,68871.08225986408,5.9241,5.9295,5.8976,5.9188,68871.0823
2008-12-29 14:10:00,11.14,11.18,11.07,11.18,78101.2273050005,5.9188,5.9401,5.8816,5.9401,78101.2273
2008-12-29 14:20:00,11.18,11.19,11.15,11.19,120093.31575210468,5.9401,5.9454,5.9241,5.9454,120093.3158
2008-12-29 14:30:00,11.19,11.2,11.11,11.12,70088.24424383811,5.9454,5.9507,5.9029,5.9082,70088.2442
2008-12-29 14:40:00,11.12,11.17,11.11,11.16,55786.59093214322,5.9082,5.9348,5.9029,5.9295,55786.5909
2008-12-29 14:50:00,11.15,11.23,11.15,11.23,63190.9930013186,5.9241,5.9666,5.9241,5.9666,63190.993
2008-12-29 15:00:00,11.23,11.33,11.23,11.32,65321.02647327315,5.9666,6.0198,5.9666,6.0145,65321.0265
2008-12-29 15:10:00,11.32,11.33,11.24,11.26,160056.80089258545,6.0145,6.0198,5.972,5.9826,160056.8009
2008-12-29 15:20:00,11.26,11.33,11.25,11.26,110558.88021097476,5.9826,6.0198,5.9773,5.9826,110558.8802
2008-12-29 15:30:00,11.25,11.29,11.13,11.2,113297.49467491632,5.9773,5.9985,5.9135,5.9507,113297.4947
2008-12-29 15:40:00,11.19,11.31,11.19,11.27,168475.5046150725,5.9454,6.0091,5.9454,5.9879,168475.5046
2008-12-29 15:50:00,11.28,11.28,11.22,11.28,181762.8562734557,5.9932,5.9932,5.9613,5.9932,181762.8563
2008-12-30 09:30:00,11.33,11.54,11.33,11.37,114108.93599756568,6.0198,6.1313,6.0198,6.041,114108.936
2008-12-30 09:40:00,11.38,11.51,11.34,11.44,105994.52277107212,6.0463,6.1154,6.0251,6.0782,105994.5228
2008-12-30 09:50:00,11.44,11.44,11.3,11.32,79318.38928897455,6.0782,6.0782,6.0038,6.0145,79318.3893
2008-12-30 10:00:00,11.3,11.36,11.25,11.36,39456.33431382493,6.0038,6.0357,5.9773,6.0357,39456.3343
2008-12-30 10:10:00,11.36,11.36,11.31,11.33,70291.10457450045,6.0357,6.0357,6.0091,6.0198,70291.1046
2008-12-30 10:20:00,11.34,11.38,11.33,11.38,90475.70747540318,6.0251,6.0463,6.0198,6.0463,90475.7075
2008-12-30 10:30:00,11.38,11.41,11.37,11.4,251141.08935997565,6.0463,6.0623,6.041,6.057,251141.0894
2008-12-30 10:40:00,11.39,11.44,11.39,11.44,55178.00994015621,6.0517,6.0782,6.0517,6.0782,55178.0099
2008-12-30 10:50:00,11.44,11.45,11.38,11.39,99908.71285120194,6.0782,6.0835,6.0463,6.0517,99908.7129
2008-12-30 11:00:00,11.38,11.45,11.36,11.44,101227.30500050716,6.0463,6.0835,6.0357,6.0782,101227.305
2008-12-30 11:10:00,11.44,11.45,11.37,11.45,80231.26077695507,6.0782,6.0835,6.041,6.0835,80231.2608
2008-12-30 11:20:00,11.44,11.51,11.44,11.49,80941.27193427326,6.0782,6.1154,6.0782,6.1048,80941.2719
2008-12-30 11:30:00,11.5,11.53,11.45,11.45,40572.06613246779,6.1101,6.126,6.0835,6.0835,40572.0661
2008-12-30 11:40:00,11.45,11.54,11.45,11.52,100314.43351252662,6.0835,6.1313,6.0835,6.1207,100314.4335
2008-12-30 11:50:00,11.52,11.52,11.43,11.43,163099.70585252054,6.1207,6.1207,6.0729,6.0729,163099.7059
2008-12-30 12:00:00,11.43,11.43,11.38,11.39,104473.07029110458,6.0729,6.0729,6.0463,6.0517,104473.0703
2008-12-30 12:10:00,11.38,11.39,11.32,11.33,135814.99137843595,6.0463,6.0517,6.0145,6.0198,135814.9914
2008-12-30 12:20:00,11.33,11.35,11.31,11.34,53859.417790851,6.0198,6.0304,6.0091,6.0251,53859.4178
2008-12-30 12:30:00,11.34,11.35,11.28,11.28,65726.74713459783,6.0251,6.0304,5.9932,5.9932,65726.7471
2008-12-30 12:40:00,11.27,11.35,11.25,11.29,114311.796328228,5.9879,6.0304,5.9773,5.9985,114311.7963
2008-12-30 12:50:00,11.28,11.35,11.27,11.34,59640.93721472766,5.9932,6.0304,5.9879,6.0251,59640.9372
2008-12-30 13:00:00,11.34,11.34,11.31,11.33,47672.17770564966,6.0251,6.0251,6.0091,6.0198,47672.1777
2008-12-30 13:10:00,11.34,11.35,11.3,11.31,52033.67481488995,6.0251,6.0304,6.0038,6.0091,52033.6748
2008-12-30 13:20:00,11.31,11.37,11.31,11.37,53453.69712952632,6.0091,6.041,6.0091,6.041,53453.6971
2008-12-30 13:30:00,11.36,11.36,11.32,11.33,38746.32315650675,6.0357,6.0357,6.0145,6.0198,38746.3232
2008-12-30 13:40:00,11.33,11.35,11.33,11.34,107820.26574703316,6.0198,6.0304,6.0198,6.0251,107820.2657
2008-12-30 13:50:00,11.35,11.36,11.31,11.32,64611.015315954966,6.0304,6.0357,6.0091,6.0145,64611.0153
2008-12-30 14:00:00,11.32,11.37,11.31,11.36,170199.8174257024,6.0145,6.041,6.0091,6.0357,170199.8174
2008-12-30 14:10:00,11.37,11.37,11.3,11.35,61973.83101734456,6.041,6.041,6.0038,6.0304,61973.831
2008-12-30 14:20:00,11.35,11.38,11.33,11.37,57105.18308144842,6.0304,6.0463,6.0198,6.041,57105.1831
2008-12-30 14:30:00,11.37,11.39,11.35,11.36,67856.78060655239,6.041,6.0517,6.0304,6.0357,67856.7806
2008-12-30 14:40:00,11.37,11.37,11.33,11.34,83172.73557155898,6.041,6.041,6.0198,6.0251,83172.7356
2008-12-30 14:50:00,11.33,11.35,11.31,11.34,79622.67978496804,6.0198,6.0304,6.0091,6.0251,79622.6798
2008-12-30 15:00:00,11.34,11.38,11.3,11.31,149609.493863475,6.0251,6.0463,6.0038,6.0091,149609.4939
2008-12-30 15:10:00,11.3,11.36,11.29,11.36,97981.53970990972,6.0038,6.0357,5.9985,6.0357,97981.5397
2008-12-30 15:20:00,11.36,11.42,11.35,11.39,118774.72360279948,6.0357,6.0676,6.0304,6.0517,118774.7236
2008-12-30 15:30:00,11.39,11.4,11.35,11.36,135104.98022111776,6.0517,6.057,6.0304,6.0357,135104.9802
2008-12-30 15:40:00,11.36,11.49,11.36,11.46,357642.7629577036,6.0357,6.1048,6.0357,6.0888,357642.763
2008-12-30 15:50:00,11.46,11.51,11.44,11.48,611522.4667816209,6.0888,6.1154,6.0782,6.0995,611522.4668
2008-12-31 09:30:00,11.47,11.72,11.41,11.72,119484.73476011766,6.0942,6.227,6.0623,6.227,119484.7348
2008-12-31 09:40:00,11.72,11.81,11.68,11.75,93112.8917740136,6.227,6.2748,6.2057,6.2429,93112.8918
2008-12-31 09:50:00,11.75,11.76,11.68,11.71,110051.7293843189,6.2429,6.2482,6.2057,6.2217,110051.7294
2008-12-31 10:00:00,11.71,11.81,11.71,11.79,90374.27731007202,6.2217,6.2748,6.2217,6.2642,90374.2773
2008-12-31 10:10:00,11.79,11.8,11.62,11.62,100213.00334719544,6.2642,6.2695,6.1739,6.1739,100213.0033
2008-12-31 10:20:00,11.63,11.67,11.62,11.64,108023.1260776955,6.1792,6.2004,6.1739,6.1845,108023.1261
2008-12-31 10:30:00,11.64,11.65,11.55,11.55,90374.27731007202,6.1845,6.1898,6.1367,6.1367,90374.2773
2008-12-31 10:40:00,11.55,11.56,11.53,11.54,130642.0529465463,6.1367,6.142,6.126,6.1313,130642.0529
2008-12-31 10:50:00,11.54,11.58,11.52,11.56,68059.64093721473,6.1313,6.1526,6.1207,6.142,68059.6409
2008-12-31 11:00:00,11.56,11.56,11.49,11.53,124353.3826960138,6.142,6.142,6.1048,6.126,124353.3827
2008-12-31 11:10:00,11.53,11.54,11.52,11.54,42296.37894309768,6.126,6.1313,6.1207,6.1313,42296.3789
2008-12-31 11:20:00,11.53,11.55,11.53,11.55,83274.16573689015,6.126,6.1367,6.126,6.1367,83274.1657
2008-12-31 11:30:00,11.55,11.58,11.54,11.55,100314.43351252662,6.1367,6.1526,6.1313,6.1367,100314.4335
2008-12-31 11:40:00,11.55,11.64,11.55,11.63,202556.04016634548,6.1367,6.1845,6.1367,6.1792,202556.0402
2008-12-31 11:50:00,11.62,11.64,11.62,11.63,41282.07728978599,6.1739,6.1845,6.1739,6.1792,41282.0773
2008-12-31 12:00:00,11.64,11.71,11.63,11.71,66233.89796125368,6.1845,6.2217,6.1792,6.2217,66233.898
2008-12-31 12:10:00,11.71,11.71,11.62,11.62,59640.93721472766,6.2217,6.2217,6.1739,6.1739,59640.9372
2008-12-31 12:20:00,11.62,11.64,11.61,11.64,39760.62480981844,6.1739,6.1845,6.1685,6.1845,39760.6248
2008-12-31 12:30:00,11.65,11.68,11.64,11.67,46759.30621766914,6.1898,6.2057,6.1845,6.2004,46759.3062
2008-12-31 12:40:00,11.67,11.75,11.65,11.75,65828.177299929,6.2004,6.2429,6.1898,6.2429,65828.1773
2008-12-31 12:50:00,11.74,11.76,11.74,11.76,24647.530175474185,6.2376,6.2482,6.2376,6.2482,24647.5302
2008-12-31 13:00:00,11.75,11.76,11.73,11.73,75768.33350238361,6.2429,6.2482,6.2323,6.2323,75768.3335
2008-12-31 13:10:00,11.73,11.73,11.64,11.68,129526.32112790344,6.2323,6.2323,6.1845,6.2057,129526.3211
2008-12-31 13:20:00,11.68,11.68,11.58,11.58,74855.46201440308,6.2057,6.2057,6.1526,6.1526,74855.462
2008-12-31 13:30:00,11.58,11.59,11.55,11.56,66741.04878790953,6.1526,6.1579,6.1367,6.142,66741.0488
2008-12-31 13:40:00,11.55,11.56,11.53,11.53,83578.45623288366,6.1367,6.142,6.126,6.126,83578.4562
2008-12-31 13:50:00,11.53,11.59,11.51,11.57,108834.56740034488,6.126,6.1579,6.1154,6.1473,108834.5674
2008-12-31 14:00:00,11.57,11.64,11.56,11.61,129729.18145856578,6.1473,6.1845,6.142,6.1685,129729.1815
2008-12-31 14:10:00,11.61,11.62,11.58,11.59,82361.29424890963,6.1685,6.1739,6.1526,6.1579,82361.2942
2008-12-31 14:20:00,11.59,11.62,11.58,11.6,84694.18805152652,6.1579,6.1739,6.1526,6.1632,84694.1881
2008-12-31 14:30:00,11.61,11.61,11.55,11.59,117354.7012881631,6.1685,6.1685,6.1367,6.1579,117354.7013
2008-12-31 14:40:00,11.59,11.63,11.58,11.58,79318.38928897455,6.1579,6.1792,6.1526,6.1526,79318.3893
2008-12-31 14:50:00,11.58,11.61,11.58,11.6,77999.79713966933,6.1526,6.1685,6.1526,6.1632,77999.7971
2008-12-31 15:00:00,11.6,11.66,11.6,11.64,129424.89096257227,6.1632,6.1951,6.1632,6.1845,129424.891
2008-12-31 15:10:00,11.64,11.64,11.58,11.64,123034.7905467086,6.1845,6.1845,6.1526,6.1845,123034.7905
2008-12-31 15:20:00,11.64,11.7,11.64,11.67,130743.48311187747,6.1845,6.2164,6.1845,6.2004,130743.4831
2008-12-31 15:30:00,11.67,11.79,11.66,11.77,213409.0678567806,6.2004,6.2642,6.1951,6.2536,213409.0679
2008-12-31 15:40:00,11.77,11.77,11.57,11.64,376305.9133786388,6.2536,6.2536,6.1473,6.1845,376305.9134
2008-12-31 15:50:00,11.63,11.69,11.58,11.64,584643.472968861,6.1792,6.211,6.1526,6.1845,584643.473
2009-01-02 09:30:00,11.69,11.89,11.69,11.8,86925.65168881226,6.211,6.3173,6.211,6.2695,86925.6517
2009-01-02 09:40:00,11.8,11.85,11.8,11.85,44527.8425803834,6.2695,6.2961,6.2695,6.2961,44527.8426
2009-01-02 09:50:00,11.84,11.85,11.7,11.84,77086.92565168881,6.2907,6.2961,6.2164,6.2907,77086.9257
2009-01-02 10:00:00,11.85,11.89,11.81,11.88,68465.3615985394,6.2961,6.3173,6.2748,6.312,68465.3616
2009-01-02 10:10:00,11.89,12.02,11.89,12.01,72928.28887311087,6.3173,6.3864,6.3173,6.3811,72928.2889
2009-01-02 10:20:00,12.01,12.01,11.87,11.93,139770.76782635157,6.3811,6.3811,6.3067,6.3386,139770.7678
2009-01-02 10:30:00,11.93,12.04,11.92,11.98,148493.76204483214,6.3386,6.397,6.3332,6.3651,148493.762
2009-01-02 10:40:00,11.98,12.0,11.9,11.92,147580.8905568516,6.3651,6.3758,6.3226,6.3332,147580.8906
2009-01-02 10:50:00,11.92,12.02,11.91,11.96,200730.2971903844,6.3332,6.3864,6.3279,6.3545,200730.2972
2009-01-02 11:00:00,11.96,12.08,11.93,11.97,217060.5538087027,6.3545,6.4183,6.3386,6.3598,217060.5538
2009-01-02 11:10:00,11.97,11.98,11.91,11.93,127700.5781519424,6.3598,6.3651,6.3279,6.3386,127700.5782
2009-01-02 11:20:00,11.93,11.97,11.91,11.97,84897.04838218886,6.3386,6.3598,6.3279,6.3598,84897.0484
2009-01-02 11:30:00,11.97,12.03,11.96,12.0,126280.55583730602,6.3598,6.3917,6.3545,6.3758,126280.5558
2009-01-02 11:40:00,12.01,12.02,12.0,12.01,107617.40541637084,6.3811,6.3864,6.3758,6.3811,107617.4054
2009-01-02 11:50:00,12.0,12.02,11.93,12.01,114920.37732021503,6.3758,6.3864,6.3386,6.3811,114920.3773
2009-01-02 12:00:00,12.01,12.05,12.01,12.05,103965.91946444871,6.3811,6.4023,6.3811,6.4023,103965.9195
2009-01-02 12:10:00,12.05,12.11,12.02,12.1,97474.38888325388,6.4023,6.4342,6.3864,6.4289,97474.3889
2009-01-02 12:20:00,12.1,12.11,12.09,12.11,79521.24961963687,6.4289,6.4342,6.4236,6.4342,79521.2496
2009-01-02 12:30:00,12.1,12.2,12.1,12.2,79825.54011563039,6.4289,6.482,6.4289,6.482,79825.5401
2009-01-02 12:40:00,12.2,12.24,12.2,12.23,59742.36738005883,6.482,6.5033,6.482,6.498,59742.3674
2009-01-02 12:50:00,12.22,12.23,12.19,12.19,53352.26696419515,6.4926,6.498,6.4767,6.4767,53352.267
2009-01-02 13:00:00,12.2,12.22,12.17,12.21,34993.40703925347,6.482,6.4926,6.4661,6.4873,34993.407
2009-01-02 13:10:00,12.22,12.23,12.18,12.18,38644.89299117558,6.4926,6.498,6.4714,6.4714,38644.893
2009-01-02 13:20:00,12.18,12.22,12.18,12.22,38543.462825844406,6.4714,6.4926,6.4714,6.4926,38543.4628
2009-01-02 13:30:00,12.21,12.22,12.2,12.21,28806.166954052136,6.4873,6.4926,6.482,6.4873,28806.167
2009-01-02 13:40:00,12.22,12.24,12.21,12.23,66031.03763059134,6.4926,6.5033,6.4873,6.498,66031.0376
2009-01-02 13:50:00,12.24,12.29,12.22,12.28,106298.81326706562,6.5033,6.5298,6.4926,6.5245,106298.8133
2009-01-02 14:00:00,12.28,12.3,12.22,12.24,101734.455827163,6.5245,6.5351,6.4926,6.5033,101734.4558
2009-01-02 14:10:00,12.24,12.27,12.23,12.25,80129.8306116239,6.5033,6.5192,6.498,6.5086,80129.8306
2009-01-02 14:20:00,12.26,12.27,12.23,12.25,117557.56161882544,6.5139,6.5192,6.498,6.5086,117557.5616
2009-01-02 14:30:00,12.26,12.3,12.24,12.25,89461.40582209149,6.5139,6.5351,6.5033,6.5086,89461.4058
2009-01-02 14:40:00,12.26,12.26,12.18,12.21,119281.87442945532,6.5139,6.5139,6.4714,6.4873,119281.8744
2009-01-02 14:50:00,12.21,12.26,12.19,12.23,71001.11573181865,6.4873,6.5139,6.4767,6.498,71001.1157
2009-01-02 15:00:00,12.23,12.27,12.22,12.23,100517.29384318896,6.498,6.5192,6.4926,6.498,100517.2938
2009-01-02 15:10:00,12.24,12.25,12.22,12.24,54772.28927883152,6.5033,6.5086,6.4926,6.5033,54772.2893
2009-01-02 15:20:00,12.24,12.27,12.21,12.27,90577.13764073436,6.5033,6.5192,6.4873,6.5192,90577.1376
2009-01-02 15:30:00,12.27,12.28,12.21,12.24,122527.63972005274,6.5192,6.5245,6.4873,6.5033,122527.6397
2009-01-02 15:40:00,12.24,12.32,12.23,12.26,184907.191398722,6.5033,6.5458,6.498,6.5139,184907.1914
2009-01-02 15:50:00,12.27,12.32,12.22,12.24,405517.8009940157,6.5192,6.5458,6.4926,6.5033,405517.801
2009-01-05 09:30:00,12.31,12.31,12.11,12.22,237143.72654427428,6.5405,6.5405,6.4342,6.4926,237143.7265
2009-01-05 09:40:00,12.22,12.26,12.11,12.18,416370.8286844508,6.4926,6.5139,6.4342,6.4714,416370.8287
2009-01-05 09:50:00,12.18,12.21,12.05,12.11,320620.7526118268,6.4714,6.4873,6.4023,6.4342,320620.7526
2009-01-05 10:00:00,12.13,12.23,12.09,12.18,256111.16746120292,6.4448,6.498,6.4236,6.4714,256111.1675
2009-01-05 10:10:00,12.18,12.23,12.03,12.04,346485.444771275,6.4714,6.498,6.3917,6.397,346485.4448
2009-01-05 10:20:00,12.04,12.18,11.99,12.13,221219.19058728067,6.397,6.4714,6.3704,6.4448,221219.1906
2009-01-05 10:30:00,12.14,12.25,12.12,12.25,358657.0646110153,6.4501,6.5086,6.4395,6.5086,358657.0646
2009-01-05 10:40:00,12.25,12.32,12.24,12.27,141799.37113297495,6.5086,6.5458,6.5033,6.5192,141799.3711
2009-01-05 10:50:00,12.26,12.32,12.23,12.23,146059.43807688408,6.5139,6.5458,6.498,6.498,146059.4381
2009-01-05 11:00:00,12.23,12.25,12.17,12.21,192413.02363322853,6.498,6.5086,6.4661,6.4873,192413.0236
2009-01-05 11:10:00,12.21,12.26,12.2,12.23,130033.47195455928,6.4873,6.5139,6.482,6.498,130033.472
2009-01-05 11:20:00,12.24,12.24,12.17,12.2,187138.6550360077,6.5033,6.5033,6.4661,6.482,187138.655
2009-01-05 11:30:00,12.2,12.26,12.18,12.24,186327.2137133584,6.482,6.5139,6.4714,6.5033,186327.2137
2009-01-05 11:40:00,12.24,12.24,12.2,12.21,76275.48432903945,6.5033,6.5033,6.482,6.4873,76275.4843
2009-01-05 11:50:00,12.21,12.23,12.12,12.14,151536.66700476722,6.4873,6.498,6.4395,6.4501,151536.667
2009-01-05 12:00:00,12.14,12.16,12.12,12.16,63901.00415863678,6.4501,6.4608,6.4395,6.4608,63901.0042
2009-01-05 12:10:00,12.16,12.22,12.13,12.21,145552.28725022823,6.4608,6.4926,6.4448,6.4873,145552.2873
2009-01-05 12:20:00,12.21,12.24,12.12,12.15,133887.8182371437,6.4873,6.5033,6.4395,6.4555,133887.8182
2009-01-05 12:30:00,12.15,12.16,12.09,12.14,100010.14301653313,6.4555,6.4608,6.4236,6.4501,100010.143
2009-01-05 12:40:00,12.14,12.17,12.12,12.14,139872.19799168274,6.4501,6.4661,6.4395,6.4501,139872.198
2009-01-05 12:50:00,12.15,12.16,12.08,12.13,140176.48848767622,6.4555,6.4608,6.4183,6.4448,140176.4885
2009-01-05 13:00:00,12.13,12.17,12.1,12.11,153159.54965006592,6.4448,6.4661,6.4289,6.4342,153159.5497
2009-01-05 13:10:00,12.11,12.15,12.11,12.12,69885.38391317578,6.4342,6.4555,6.4342,6.4395,69885.3839
2009-01-05 13:20:00,12.12,12.18,12.11,12.17,134699.25955979308,6.4395,6.4714,6.4342,6.4661,134699.2596
2009-01-05 13:30:00,12.17,12.23,12.16,12.18,98082.9698752409,6.4661,6.498,6.4608,6.4714,98082.9699
2009-01-05 13:40:00,12.17,12.21,12.14,12.15,137945.0248503905,6.4661,6.4873,6.4501,6.4555,137945.0249
2009-01-05 13:50:00,12.15,12.2,12.15,12.19,159955.37072725428,6.4555,6.482,6.4555,6.4767,159955.3707
2009-01-05 14:00:00,12.18,12.21,12.15,12.17,79216.95912364338,6.4714,6.4873,6.4555,6.4661,79216.9591
2009-01-05 14:10:00,12.16,12.17,12.14,12.15,130642.0529465463,6.4608,6.4661,6.4501,6.4555,130642.0529
2009-01-05 14:20:00,12.14,12.15,11.99,11.99,302363.32285221625,6.4501,6.4555,6.3704,6.3704,302363.3229
2009-01-05 14:30:00,11.99,12.03,11.94,11.99,190282.990161274,6.3704,6.3917,6.3439,6.3704,190282.9902
2009-01-05 14:40:00,11.99,12.02,11.86,11.92,203874.63231565067,6.3704,6.3864,6.3014,6.3332,203874.6323
2009-01-05 14:50:00,11.92,11.93,11.87,11.89,165736.89015113094,6.3332,6.3386,6.3067,6.3173,165736.8902
2009-01-05 15:00:00,11.89,11.93,11.85,11.85,203367.4814889948,6.3173,6.3386,6.2961,6.2961,203367.4815
2009-01-05 15:10:00,11.85,11.86,11.75,11.82,288873.1108631707,6.2961,6.3014,6.2429,6.2801,288873.1109
2009-01-05 15:20:00,11.82,11.85,11.76,11.78,266558.47449031344,6.2801,6.2961,6.2482,6.2589,266558.4745
2009-01-05 15:30:00,11.78,11.86,11.74,11.83,230753.6261284106,6.2589,6.3014,6.2376,6.2854,230753.6261
2009-01-05 15:40:00,11.84,11.89,11.77,11.78,360482.8075869764,6.2907,6.3173,6.2536,6.2589,360482.8076
2009-01-05 15:50:00,11.78,11.83,11.77,11.82,445176.9956385029,6.2589,6.2854,6.2536,6.2801,445176.9956
2009-01-06 09:30:00,12.02,12.49,11.95,12.49,279034.3848260473,6.3864,6.6361,6.3492,6.6361,279034.3848
2009-01-06 09:40:00,12.48,12.53,12.26,12.41,307029.11045745004,6.6308,6.6573,6.5139,6.5936,307029.1105
2009-01-06 09:50:00,12.41,12.47,12.24,12.3,176691.34800689726,6.5936,6.6255,6.5033,6.5351,176691.348
2009-01-06 10:00:00,12.3,12.37,12.23,12.23,144537.98559691652,6.5351,6.5723,6.498,6.498,144537.9856
2009-01-06 10:10:00,12.24,12.24,12.04,12.06,136322.1422050918,6.5033,6.5033,6.397,6.4076,136322.1422
2009-01-06 10:20:00,12.07,12.09,11.99,12.05,96155.79673394868,6.4129,6.4236,6.3704,6.4023,96155.7967
2009-01-06 10:30:00,12.05,12.15,12.05,12.15,112181.76285627346,6.4023,6.4555,6.4023,6.4555,112181.7629
2009-01-06 10:40:00,12.15,12.21,12.15,12.17,76985.49548635764,6.4555,6.4873,6.4555,6.4661,76985.4955
2009-01-06 10:50:00,12.17,12.23,12.14,12.17,104574.50045643577,6.4661,6.498,6.4501,6.4661,104574.5005
2009-01-06 11:00:00,12.16,12.17,12.04,12.05,157318.18642864388,6.4608,6.4661,6.397,6.4023,157318.1864
2009-01-06 11:10:00,12.06,12.16,12.05,12.16,87229.94218480577,6.4076,6.4608,6.4023,6.4608,87229.9422
2009-01-06 11:20:00,12.16,12.17,12.04,12.05,156709.60543665686,6.4608,6.4661,6.397,6.4023,156709.6054
2009-01-06 11:30:00,12.05,12.18,12.05,12.12,173039.86205497515,6.4023,6.4714,6.4023,6.4395,173039.8621
2009-01-06 11:40:00,12.13,12.21,12.12,12.19,83578.45623288366,6.4448,6.4873,6.4395,6.4767,83578.4562
2009-01-06 11:50:00,12.2,12.22,12.19,12.2,80636.98143827975,6.482,6.4926,6.4767,6.482,80636.9814
2009-01-06 12:00:00,12.2,12.3,12.2,12.29,78811.2384623187,6.482,6.5351,6.482,6.5298,78811.2385
2009-01-06 12:10:00,12.28,12.35,12.28,12.3,78912.66862764987,6.5245,6.5617,6.5245,6.5351,78912.6686
2009-01-06 12:20:00,12.3,12.32,12.28,12.28,65219.59630794198,6.5351,6.5458,6.5245,6.5245,65219.5963
2009-01-06 12:30:00,12.28,12.4,12.28,12.38,100517.29384318896,6.5245,6.5883,6.5245,6.5777,100517.2938
2009-01-06 12:40:00,12.38,12.39,12.35,12.37,107820.26574703316,6.5777,6.583,6.5617,6.5723,107820.2657
2009-01-06 12:50:00,12.38,12.39,12.36,12.38,71001.11573181865,6.5777,6.583,6.567,6.5777,71001.1157
2009-01-06 13:00:00,12.39,12.41,12.34,12.35,81144.13226493559,6.583,6.5936,6.5564,6.5617,81144.1323
2009-01-06 13:10:00,12.35,12.36,12.26,12.26,67248.19961456537,6.5617,6.567,6.5139,6.5139,67248.1996
2009-01-06 13:20:00,12.26,12.32,12.25,12.32,94127.19342732528,6.5139,6.5458,6.5086,6.5458,94127.1934
2009-01-06 13:30:00,12.31,12.33,12.27,12.3,114108.93599756568,6.5405,6.5511,6.5192,6.5351,114108.936
2009-01-06 13:40:00,12.3,12.35,12.28,12.34,63495.2834973121,6.5351,6.5617,6.5245,6.5564,63495.2835
2009-01-06 13:50:00,12.34,12.37,12.33,12.35,74956.89217973425,6.5564,6.5723,6.5511,6.5617,74956.8922
2009-01-06 14:00:00,12.36,12.38,12.3,12.38,182574.29759610508,6.567,6.5777,6.5351,6.5777,182574.2976
2009-01-06 14:10:00,12.38,12.47,12.37,12.44,133786.38807181254,6.5777,6.6255,6.5723,6.6095,133786.3881
2009-01-06 14:20:00,12.45,12.46,12.42,12.45,113804.64550157216,6.6148,6.6202,6.5989,6.6148,113804.6455
2009-01-06 14:30:00,12.45,12.48,12.44,12.46,113804.64550157216,6.6148,6.6308,6.6095,6.6202,113804.6455
2009-01-06 14:40:00,12.46,12.52,12.46,12.52,106805.96409372149,6.6202,6.652,6.6202,6.652,106805.9641
2009-01-06 14:50:00,12.52,12.52,12.48,12.52,94330.05375798764,6.652,6.652,6.6308,6.652,94330.0538
2009-01-06 15:00:00,12.52,12.56,12.4,12.41,219089.1571153261,6.652,6.6733,6.5883,6.5936,219089.1571
2009-01-06 15:10:00,12.41,12.43,12.34,12.34,144943.7062582412,6.5936,6.6042,6.5564,6.5564,144943.7063
2009-01-06 15:20:00,12.35,12.4,12.29,12.37,169489.8062683842,6.5617,6.5883,6.5298,6.5723,169489.8063
2009-01-06 15:30:00,12.38,12.4,12.29,12.3,240085.2013388782,6.5777,6.5883,6.5298,6.5351,240085.2013
2009-01-06 15:40:00,12.3,12.36,12.29,12.33,349325.4894005477,6.5351,6.567,6.5298,6.5511,349325.4894
2009-01-06 15:50:00,12.33,12.36,12.3,12.34,367582.9191601583,6.5511,6.567,6.5351,6.5564,367582.9192
2009-01-07 09:30:00,12.32,12.32,12.0,12.0,128613.44963992292,6.5458,6.5458,6.3758,6.3758,128613.4496
2009-01-07 09:40:00,12.01,12.01,11.87,11.92,155289.5831220205,6.3811,6.3811,6.3067,6.3332,155289.5831
2009-01-07 09:50:00,11.92,12.03,11.86,11.89,147378.03022618926,6.3332,6.3917,6.3014,6.3173,147378.0302
2009-01-07 10:00:00,11.89,11.95,11.83,11.88,118774.72360279948,6.3173,6.3492,6.2854,6.312,118774.7236
2009-01-07 10:10:00,11.87,11.94,11.83,11.85,156709.60543665686,6.3067,6.3439,6.2854,6.2961,156709.6054
2009-01-07 10:20:00,11.84,11.88,11.81,11.88,133989.24840247488,6.2907,6.312,6.2748,6.312,133989.2484
2009-01-07 10:30:00,11.87,11.92,11.81,11.9,144233.695100923,6.3067,6.3332,6.2748,6.3226,144233.6951
2009-01-07 10:40:00,11.9,11.95,11.84,11.85,126077.69550664368,6.3226,6.3492,6.2907,6.2961,126077.6955
2009-01-07 10:50:00,11.85,11.87,11.8,11.86,71609.69672380565,6.2961,6.3067,6.2695,6.3014,71609.6967
2009-01-07 11:00:00,11.86,11.91,11.84,11.89,90678.56780606552,6.3014,6.3279,6.2907,6.3173,90678.5678
2009-01-07 11:10:00,11.89,11.94,11.88,11.91,97372.95871792272,6.3173,6.3439,6.312,6.3279,97372.9587
2009-01-07 11:20:00,11.91,11.95,11.89,11.92,124657.6731920073,6.3279,6.3492,6.3173,6.3332,124657.6732
2009-01-07 11:30:00,11.92,11.96,11.92,11.95,90982.85830205904,6.3332,6.3545,6.3332,6.3492,90982.8583
2009-01-07 11:40:00,11.95,12.04,11.93,12.01,98387.2603712344,6.3492,6.397,6.3386,6.3811,98387.2604
2009-01-07 11:50:00,12.01,12.08,12.01,12.06,63190.9930013186,6.3811,6.4183,6.3811,6.4076,63190.993
2009-01-07 12:00:00,12.06,12.06,11.99,12.01,49193.6301856172,6.4076,6.4076,6.3704,6.3811,49193.6302
2009-01-07 12:10:00,12.0,12.01,11.93,11.95,93924.33309666294,6.3758,6.3811,6.3386,6.3492,93924.3331
2009-01-07 12:20:00,11.95,11.95,11.86,11.87,119586.16492544884,6.3492,6.3492,6.3014,6.3067,119586.1649
2009-01-07 12:30:00,11.88,11.92,11.87,11.91,109341.7182270007,6.312,6.3332,6.3067,6.3279,109341.7182
2009-01-07 12:40:00,11.91,11.91,11.86,11.86,100010.14301653313,6.3279,6.3279,6.3014,6.3014,100010.143
2009-01-07 12:50:00,11.87,11.87,11.84,11.85,59640.93721472766,6.3067,6.3067,6.2907,6.2961,59640.9372
2009-01-07 13:00:00,11.84,11.88,11.83,11.88,81549.85292626027,6.2907,6.312,6.2854,6.312,81549.8529
2009-01-07 13:10:00,11.88,11.89,11.83,11.83,92200.02028603306,6.312,6.3173,6.2854,6.2854,92200.0203
2009-01-07 13:20:00,11.83,11.84,11.8,11.83,90982.85830205904,6.2854,6.2907,6.2695,6.2854,90982.8583
2009-01-07 13:30:00,11.83,11.9,11.82,11.9,67451.05994522771,6.2854,6.3226,6.2801,6.3226,67451.0599
2009-01-07 13:40:00,11.9,11.9,11.82,11.85,184400.0405720661,6.3226,6.3226,6.2801,6.2961,184400.0406
2009-01-07 13:50:00,11.84,11.85,11.76,11.76,122223.34922405925,6.2907,6.2961,6.2482,6.2482,122223.3492
2009-01-07 14:00:00,11.76,11.78,11.75,11.78,110356.0198803124,6.2482,6.2589,6.2429,6.2589,110356.0199
2009-01-07 14:10:00,11.77,11.78,11.73,11.73,171619.83974033876,6.2536,6.2589,6.2323,6.2323,171619.8397
2009-01-07 14:20:00,11.73,11.74,11.63,11.64,182270.0071001116,6.2323,6.2376,6.1792,6.1845,182270.0071
2009-01-07 14:30:00,11.64,11.65,11.59,11.62,152550.9686580789,6.1845,6.1898,6.1579,6.1739,152550.9687
2009-01-07 14:40:00,11.62,11.63,11.49,11.5,220813.469925956,6.1739,6.1792,6.1048,6.1101,220813.4699
2009-01-07 14:50:00,11.5,11.53,11.48,11.53,111167.46120296176,6.1101,6.126,6.0995,6.126,111167.4612
2009-01-07 15:00:00,11.53,11.54,11.42,11.44,140886.49964499442,6.126,6.1313,6.0676,6.0782,140886.4996
2009-01-07 15:10:00,11.45,11.47,11.43,11.47,134293.5388984684,6.0835,6.0942,6.0729,6.0942,134293.5389
2009-01-07 15:20:00,11.47,11.5,11.44,11.5,164824.01866315043,6.0942,6.1101,6.0782,6.1101,164824.0187
2009-01-07 15:30:00,11.5,11.56,11.49,11.49,235013.6930723197,6.1101,6.142,6.1048,6.1048,235013.6931
2009-01-07 15:40:00,11.49,11.54,11.47,11.5,317070.69682523585,6.1048,6.1313,6.0942,6.1101,317070.6968
2009-01-07 15:50:00,11.5,11.54,11.49,11.52,567197.4845318998,6.1101,6.1313,6.1048,6.1207,567197.4845
2009-01-08 09:30:00,11.35,11.35,10.96,11.05,345166.85262196977,6.0304,6.0304,5.8232,5.871,345166.8526
2009-01-08 09:40:00,11.05,11.1,10.96,11.01,210569.02322750783,5.871,5.8976,5.8232,5.8498,210569.0232
2009-01-08 09:50:00,11.01,11.03,10.98,11.0,197281.67156912465,5.8498,5.8604,5.8338,5.8444,197281.6716
2009-01-08 10:00:00,10.99,11.01,10.92,10.97,208844.710416878,5.8391,5.8498,5.8019,5.8285,208844.7104
2009-01-08 10:10:00,10.98,10.98,10.84,10.84,196571.6604118065,5.8338,5.8338,5.7594,5.7594,196571.6604
2009-01-08 10:20:00,10.84,10.95,10.84,10.93,164925.4488284816,5.7594,5.8179,5.7594,5.8072,164925.4488
2009-01-08 10:30:00,10.93,10.94,10.91,10.94,184400.0405720661,5.8072,5.8126,5.7966,5.8126,184400.0406
2009-01-08 10:40:00,10.93,11.07,10.93,11.05,342225.3778273659,5.8072,5.8816,5.8072,5.871,342225.3778
2009-01-08 10:50:00,11.04,11.11,11.04,11.08,356831.32163505425,5.8657,5.9029,5.8657,5.8869,356831.3216
2009-01-08 11:00:00,11.08,11.23,11.07,11.23,327619.43401967746,5.8869,5.9666,5.8816,5.9666,327619.434
2009-01-08 11:10:00,11.23,11.3,11.21,11.25,191398.7219799168,5.9666,6.0038,5.956,5.9773,191398.722
2009-01-08 11:20:00,11.24,11.29,11.19,11.21,149406.63353281264,5.972,5.9985,5.9454,5.956,149406.6335
2009-01-08 11:30:00,11.21,11.22,11.14,11.19,119383.30459478647,5.956,5.9613,5.9188,5.9454,119383.3046
2009-01-08 11:40:00,11.18,11.23,11.17,11.19,58423.77523075363,5.9401,5.9666,5.9348,5.9454,58423.7752
2009-01-08 11:50:00,11.18,11.19,11.12,11.12,141190.79014098793,5.9401,5.9454,5.9082,5.9082,141190.7901
2009-01-08 12:00:00,11.12,11.22,11.12,11.21,88751.39466477331,5.9082,5.9613,5.9082,5.956,88751.3947
2009-01-08 12:10:00,11.2,11.31,11.2,11.22,120499.03641342936,5.9507,6.0091,5.9507,5.9613,120499.0364
2009-01-08 12:20:00,11.22,11.23,11.21,11.23,47165.02687899381,5.9613,5.9666,5.956,5.9666,47165.0269
2009-01-08 12:30:00,11.23,11.25,11.16,11.18,119079.01409879298,5.9666,5.9773,5.9295,5.9401,119079.0141
2009-01-08 12:40:00,11.19,11.3,11.18,11.27,78912.66862764987,5.9454,6.0038,5.9401,5.9879,78912.6686
2009-01-08 12:50:00,11.28,11.33,11.25,11.25,78405.51780099401,5.9932,6.0198,5.9773,5.9773,78405.5178
2009-01-08 13:00:00,11.25,11.26,11.23,11.23,77188.35581701998,5.9773,5.9826,5.9666,5.9666,77188.3558
2009-01-08 13:10:00,11.23,11.24,11.16,11.16,40876.3566284613,5.9666,5.972,5.9295,5.9295,40876.3566
2009-01-08 13:20:00,11.16,11.19,11.14,11.15,55076.57977482503,5.9295,5.9454,5.9188,5.9241,55076.5798
2009-01-08 13:30:00,11.15,11.18,11.14,11.18,57916.624404097776,5.9241,5.9401,5.9188,5.9401,57916.6244
2009-01-08 13:40:00,11.18,11.28,11.17,11.25,128004.8686479359,5.9401,5.9932,5.9348,5.9773,128004.8686
2009-01-08 13:50:00,11.25,11.27,11.21,11.25,113297.49467491632,5.9773,5.9879,5.956,5.9773,113297.4947
2009-01-08 14:00:00,11.25,11.38,11.24,11.35,161882.54386854652,5.9773,6.0463,5.972,6.0304,161882.5439
2009-01-08 14:10:00,11.34,11.42,11.33,11.39,258849.7819251445,6.0251,6.0676,6.0198,6.0517,258849.7819
2009-01-08 14:20:00,11.38,11.44,11.38,11.39,145045.13642357237,6.0463,6.0782,6.0463,6.0517,145045.1364
2009-01-08 14:30:00,11.38,11.45,11.36,11.45,168475.5046150725,6.0463,6.0835,6.0357,6.0835,168475.5046
2009-01-08 14:40:00,11.45,11.54,11.44,11.5,205294.65463028703,6.0835,6.1313,6.0782,6.1101,205294.6546
2009-01-08 14:50:00,11.5,11.55,11.49,11.54,195151.6380971701,6.1101,6.1367,6.1048,6.1313,195151.6381
2009-01-08 15:00:00,11.54,11.58,11.5,11.54,152550.9686580789,6.1313,6.1526,6.1101,6.1313,152550.9687
2009-01-08 15:10:00,11.54,11.54,11.48,11.5,136829.29303174763,6.1313,6.1313,6.0995,6.1101,136829.293
2009-01-08 15:20:00,11.5,11.57,11.45,11.53,261486.9662237549,6.1101,6.1473,6.0835,6.126,261486.9662
2009-01-08 15:30:00,11.53,11.64,11.52,11.62,687797.9511106603,6.126,6.1845,6.1207,6.1739,687797.9511
2009-01-08 15:40:00,11.63,11.68,11.6,11.68,795922.507353687,6.1792,6.2057,6.1632,6.2057,795922.5074
2009-01-08 15:50:00,11.68,11.75,11.67,11.71,937924.7388173244,6.2057,6.2429,6.2004,6.2217,937924.7388
2009-01-09 09:30:00,11.74,11.82,11.69,11.79,168678.36494573485,6.2376,6.2801,6.211,6.2642,168678.3649
2009-01-09 09:40:00,11.78,11.78,11.54,11.54,202150.3195050208,6.2589,6.2589,6.1313,6.1313,202150.3195
2009-01-09 09:50:00,11.55,11.57,11.35,11.42,200324.57652905973,6.1367,6.1473,6.0304,6.0676,200324.5765
2009-01-09 10:00:00,11.42,11.5,11.37,11.44,126280.55583730602,6.0676,6.1101,6.041,6.0782,126280.5558
2009-01-09 10:10:00,11.44,11.51,11.34,11.34,116340.3996348514,6.0782,6.1154,6.0251,6.0251,116340.3996
2009-01-09 10:20:00,11.34,11.35,11.28,11.29,143625.114108936,6.0251,6.0304,5.9932,5.9985,143625.1141
2009-01-09 10:30:00,11.28,11.3,11.21,11.3,107820.26574703316,5.9932,6.0038,5.956,6.0038,107820.2657
2009-01-09 10:40:00,11.3,11.32,11.27,11.29,59742.36738005883,6.0038,6.0145,5.9879,5.9985,59742.3674
2009-01-09 10:50:00,11.3,11.3,11.2,11.26,92605.74094735774,6.0038,6.0038,5.9507,5.9826,92605.7409
2009-01-09 11:00:00,11.25,11.34,11.25,11.31,92605.74094735774,5.9773,6.0251,5.9773,6.0091,92605.7409
2009-01-09 11:10:00,11.31,11.32,11.28,11.28,43310.68059640937,6.0091,6.0145,5.9932,5.9932,43310.6806
2009-01-09 11:20:00,11.29,11.43,11.28,11.41,131453.49426919565,5.9985,6.0729,5.9932,6.0623,131453.4943
2009-01-09 11:30:00,11.4,11.41,11.35,11.35,66132.46779592251,6.057,6.0623,6.0304,6.0304,66132.4678
2009-01-09 11:40:00,11.36,11.36,11.26,11.28,47063.59671366264,6.0357,6.0357,5.9826,5.9932,47063.5967
2009-01-09 11:50:00,11.28,11.34,11.25,11.33,50207.9318389289,5.9932,6.0251,5.9773,6.0198,50207.9318
2009-01-09 12:00:00,11.34,11.45,11.34,11.44,62683.84217466274,6.0251,6.0835,6.0251,6.0782,62683.8422
2009-01-09 12:10:00,11.45,11.55,11.42,11.54,267877.0666396186,6.0835,6.1367,6.0676,6.1313,267877.0666
2009-01-09 12:20:00,11.54,11.57,11.51,11.51,157622.4769246374,6.1313,6.1473,6.1154,6.1154,157622.4769
2009-01-09 12:30:00,11.5,11.71,11.5,11.71,240693.7823308652,6.1101,6.2217,6.1101,6.2217,240693.7823
2009-01-09 12:40:00,11.71,11.72,11.62,11.62,160563.9517192413,6.2217,6.227,6.1739,6.1739,160563.9517
2009-01-09 12:50:00,11.63,11.68,11.61,11.67,81448.4227609291,6.1792,6.2057,6.1685,6.2004,81448.4228
2009-01-09 13:00:00,11.67,11.78,11.59,11.6,256314.0277918653,6.2004,6.2589,6.1579,6.1632,256314.0278
2009-01-09 13:10:00,11.6,11.69,11.57,11.68,122933.36038137742,6.1632,6.211,6.1473,6.2057,122933.3604
2009-01-09 13:20:00,11.69,11.69,11.63,11.64,63495.2834973121,6.211,6.211,6.1792,6.1845,63495.2835
2009-01-09 13:30:00,11.63,11.66,11.63,11.63,99807.28268587078,6.1792,6.1951,6.1792,6.1792,99807.2827
2009-01-09 13:40:00,11.62,11.75,11.62,11.71,187442.9455320012,6.1739,6.2429,6.1739,6.2217,187442.9455
2009-01-09 13:50:00,11.7,11.7,11.66,11.66,130033.47195455928,6.2164,6.2164,6.1951,6.1951,130033.472
2009-01-09 14:00:00,11.67,11.71,11.67,11.7,113804.64550157216,6.2004,6.2217,6.2004,6.2164,113804.6455
2009-01-09 14:10:00,11.69,11.77,11.68,11.76,118571.86327213714,6.211,6.2536,6.2057,6.2482,118571.8633
2009-01-09 14:20:00,11.76,11.86,11.76,11.8,253473.9831625925,6.2482,6.3014,6.2482,6.2695,253473.9832
2009-01-09 14:30:00,11.79,11.87,11.79,11.81,165432.59965513743,6.2642,6.3067,6.2642,6.2748,165432.5997
2009-01-09 14:40:00,11.81,11.91,11.8,11.83,191195.86164925448,6.2748,6.3279,6.2695,6.2854,191195.8616
2009-01-09 14:50:00,11.83,11.85,11.8,11.8,154072.42113804643,6.2854,6.2961,6.2695,6.2695,154072.4211
2009-01-09 15:00:00,11.8,11.82,11.68,11.68,123846.23186935794,6.2695,6.2801,6.2057,6.2057,123846.2319
2009-01-09 15:10:00,11.68,11.68,11.61,11.62,102140.17648848768,6.2057,6.2057,6.1685,6.1739,102140.1765
2009-01-09 15:20:00,11.63,11.63,11.53,11.57,142205.09179429963,6.1792,6.1792,6.126,6.1473,142205.0918
2009-01-09 15:30:00,11.56,11.62,11.56,11.59,165229.7393244751,6.142,6.1739,6.142,6.1579,165229.7393
2009-01-09 15:40:00,11.59,11.63,11.56,11.57,311796.328228015,6.1579,6.1792,6.142,6.1473,311796.3282
2009-01-09 15:50:00,11.57,11.6,11.5,11.54,430672.4819961457,6.1473,6.1632,6.1101,6.1313,430672.482
2009-01-12 09:30:00,11.53,11.6,11.34,11.34,98995.84136322142,6.126,6.1632,6.0251,6.0251,98995.8414
2009-01-12 09:40:00,11.34,11.35,11.16,11.3,84592.75788619535,6.0251,6.0304,5.9295,6.0038,84592.7579
2009-01-12 09:50:00,11.31,11.34,11.23,11.33,82868.44507556547,6.0091,6.0251,5.9666,6.0198,82868.4451
2009-01-12 10:00:00,11.33,11.37,11.23,11.28,144132.26493559184,6.0198,6.041,5.9666,5.9932,144132.2649
2009-01-12 10:10:00,11.29,11.31,11.23,11.24,60959.52936403286,5.9985,6.0091,5.9666,5.972,60959.5294
2009-01-12 10:20:00,11.23,11.31,11.22,11.31,74754.03184907191,5.9666,6.0091,5.9613,6.0091,74754.0318
2009-01-12 10:30:00,11.31,11.36,11.28,11.35,72116.8475504615,6.0091,6.0357,5.9932,6.0304,72116.8476
2009-01-12 10:40:00,11.36,11.4,11.36,11.37,67248.19961456537,6.0357,6.057,6.0357,6.041,67248.1996
2009-01-12 10:50:00,11.37,11.4,11.32,11.32,60249.518206714674,6.041,6.057,6.0145,6.0145,60249.5182
2009-01-12 11:00:00,11.31,11.33,11.23,11.26,157926.7674206309,6.0091,6.0198,5.9666,5.9826,157926.7674
2009-01-12 11:10:00,11.26,11.26,11.22,11.23,69581.09341718227,5.9826,5.9826,5.9613,5.9666,69581.0934
2009-01-12 11:20:00,11.23,11.25,11.2,11.23,78608.37813165635,5.9666,5.9773,5.9507,5.9666,78608.3781
2009-01-12 11:30:00,11.24,11.26,11.19,11.23,71812.557054468,5.972,5.9826,5.9454,5.9666,71812.5571
2009-01-12 11:40:00,11.23,11.23,11.19,11.22,76681.20499036413,5.9666,5.9666,5.9454,5.9613,76681.205
2009-01-12 11:50:00,11.22,11.24,11.21,11.22,51729.38431889644,5.9613,5.972,5.956,5.9613,51729.3843
2009-01-12 12:00:00,11.21,11.22,11.2,11.22,62582.41200933157,5.956,5.9613,5.9507,5.9613,62582.412
2009-01-12 12:10:00,11.21,11.29,11.21,11.27,50207.9318389289,5.956,5.9985,5.956,5.9879,50207.9318
2009-01-12 12:20:00,11.28,11.29,11.24,11.24,47976.46820164317,5.9932,5.9985,5.972,5.972,47976.4682
2009-01-12 12:30:00,11.25,11.31,11.24,11.29,43209.2504310782,5.9773,6.0091,5.972,5.9985,43209.2504
2009-01-12 12:40:00,11.29,11.31,11.29,11.3,50917.94299624708,5.9985,6.0091,5.9985,6.0038,50917.943
2009-01-12 12:50:00,11.3,11.3,11.23,11.24,35804.84836190283,6.0038,6.0038,5.9666,5.972,35804.8484
2009-01-12 13:00:00,11.24,11.24,11.19,11.21,64509.5851506238,5.972,5.972,5.9454,5.956,64509.5852
2009-01-12 13:10:00,11.21,11.21,11.19,11.21,75971.19383304595,5.956,5.956,5.9454,5.956,75971.1938
2009-01-12 13:20:00,11.21,11.21,11.19,11.2,38949.18348716908,5.956,5.956,5.9454,5.9507,38949.1835
2009-01-12 13:30:00,11.2,11.2,11.14,11.16,74652.60168374075,5.9507,5.9507,5.9188,5.9295,74652.6017
2009-01-12 13:40:00,11.16,11.19,11.15,11.18,98488.69053656555,5.9295,5.9454,5.9241,5.9401,98488.6905
2009-01-12 13:50:00,11.19,11.19,11.14,11.14,84491.32772086418,5.9454,5.9454,5.9188,5.9188,84491.3277
2009-01-12 14:00:00,11.14,11.15,11.09,11.12,92402.8806166954,5.9188,5.9241,5.8923,5.9082,92402.8806
2009-01-12 14:10:00,11.13,11.15,11.11,11.14,50106.501673597726,5.9135,5.9241,5.9029,5.9188,50106.5017
2009-01-12 14:20:00,11.14,11.15,11.11,11.13,59336.64671873416,5.9188,5.9241,5.9029,5.9135,59336.6467
2009-01-12 14:30:00,11.13,11.13,11.06,11.1,81955.57358758495,5.9135,5.9135,5.8763,5.8976,81955.5736
2009-01-12 14:40:00,11.1,11.1,11.02,11.06,121209.04757074754,5.8976,5.8976,5.8551,5.8763,121209.0476
2009-01-12 14:50:00,11.06,11.06,11.02,11.02,75971.19383304595,5.8763,5.8763,5.8551,5.8551,75971.1938
2009-01-12 15:00:00,11.02,11.08,10.98,11.02,97677.24921391622,5.8551,5.8869,5.8338,5.8551,97677.2492
2009-01-12 15:10:00,11.02,11.02,10.97,10.98,89461.40582209149,5.8551,5.8551,5.8285,5.8338,89461.4058
2009-01-12 15:20:00,10.97,11.03,10.95,10.96,164215.4376711634,5.8285,5.8604,5.8179,5.8232,164215.4377
2009-01-12 15:30:00,10.96,11.02,10.95,10.98,190891.57115326097,5.8232,5.8551,5.8179,5.8338,190891.5712
2009-01-12 15:40:00,10.97,11.05,10.96,11.05,423065.219596308,5.8285,5.871,5.8232,5.871,423065.2196
2009-01-12 15:50:00,11.05,11.1,11.04,11.06,398011.9687595091,5.871,5.8976,5.8657,5.8763,398011.9688
2009-01-13 09:30:00,10.97,11.16,10.96,11.0,93315.75210467594,5.8285,5.9295,5.8232,5.8444,93315.7521
2009-01-13 09:40:00,11.01,11.25,10.98,11.21,103458.76863779288,5.8498,5.9773,5.8338,5.956,103458.7686
2009-01-13 09:50:00,11.22,11.3,11.17,11.18,125570.54467998784,5.9613,6.0038,5.9348,5.9401,125570.5447
2009-01-13 10:00:00,11.17,11.17,11.04,11.1,171518.4095750076,5.9348,5.9348,5.8657,5.8976,171518.4096
2009-01-13 10:10:00,11.1,11.19,11.04,11.08,139770.76782635157,5.8976,5.9454,5.8657,5.8869,139770.7678
2009-01-13 10:20:00,11.07,11.07,10.97,11.03,144233.695100923,5.8816,5.8816,5.8285,5.8604,144233.6951
2009-01-13 10:30:00,11.03,11.03,10.94,10.99,116644.69013084492,5.8604,5.8604,5.8126,5.8391,116644.6901
2009-01-13 10:40:00,10.99,11.07,10.98,11.04,75058.32234506542,5.8391,5.8816,5.8338,5.8657,75058.3223
2009-01-13 10:50:00,11.04,11.16,11.04,11.11,88649.96449944214,5.8657,5.9295,5.8657,5.9029,88649.9645
2009-01-13 11:00:00,11.1,11.17,11.07,11.15,75261.18267572776,5.8976,5.9348,5.8816,5.9241,75261.1827
2009-01-13 11:10:00,11.15,11.15,10.98,10.98,127903.43848260472,5.9241,5.9241,5.8338,5.8338,127903.4385
2009-01-13 11:20:00,10.98,11.03,10.93,11.03,111370.3215336241,5.8338,5.8604,5.8072,5.8604,111370.3215
2009-01-13 11:30:00,11.02,11.11,11.0,11.08,194948.77776650776,5.8551,5.9029,5.8444,5.8869,194948.7778
2009-01-13 11:40:00,11.08,11.13,11.02,11.07,105385.9417790851,5.8869,5.9135,5.8551,5.8816,105385.9418
2009-01-13 11:50:00,11.06,11.16,11.06,11.15,212597.62653413124,5.8763,5.9295,5.8763,5.9241,212597.6265
2009-01-13 12:00:00,11.16,11.18,11.09,11.16,111370.3215336241,5.9295,5.9401,5.8923,5.9295,111370.3215
2009-01-13 12:10:00,11.16,11.16,11.06,11.07,47367.88720965615,5.9295,5.9295,5.8763,5.8816,47367.8872
2009-01-13 12:20:00,11.07,11.12,11.06,11.09,72522.56821178619,5.8816,5.9082,5.8763,5.8923,72522.5682
2009-01-13 12:30:00,11.09,11.16,11.08,11.12,91185.71863272136,5.8923,5.9295,5.8869,5.9082,91185.7186
2009-01-13 12:40:00,11.12,11.13,11.0,11.03,54569.42894816919,5.9082,5.9135,5.8444,5.8604,54569.4289
2009-01-13 12:50:00,11.03,11.09,11.02,11.02,46860.7363830003,5.8604,5.8923,5.8551,5.8551,46860.7364
2009-01-13 13:00:00,11.02,11.04,10.97,10.98,70899.68556648747,5.8551,5.8657,5.8285,5.8338,70899.6856
2009-01-13 13:10:00,10.98,10.99,10.93,10.94,68059.64093721473,5.8338,5.8391,5.8072,5.8126,68059.6409
2009-01-13 13:20:00,10.93,10.94,10.89,10.91,138857.89633837104,5.8072,5.8126,5.786,5.7966,138857.8963
2009-01-13 13:30:00,10.91,10.94,10.9,10.9,54467.99878283802,5.7966,5.8126,5.7913,5.7913,54467.9988
2009-01-13 13:40:00,10.91,10.92,10.86,10.87,139567.90749568923,5.7966,5.8019,5.7701,5.7754,139567.9075
2009-01-13 13:50:00,10.88,10.9,10.84,10.86,138452.17567704635,5.7807,5.7913,5.7594,5.7701,138452.1757
2009-01-13 14:00:00,10.86,10.91,10.86,10.89,77695.50664367584,5.7701,5.7966,5.7701,5.786,77695.5066
2009-01-13 14:10:00,10.89,10.97,10.89,10.94,76884.06532102647,5.786,5.8285,5.786,5.8126,76884.0653
2009-01-13 14:20:00,10.94,10.94,10.84,10.86,78101.2273050005,5.8126,5.8126,5.7594,5.7701,78101.2273
2009-01-13 14:30:00,10.86,10.99,10.86,10.98,84897.04838218886,5.7701,5.8391,5.7701,5.8338,84897.0484
2009-01-13 14:40:00,10.98,11.13,10.98,11.08,121209.04757074754,5.8338,5.9135,5.8338,5.8869,121209.0476
2009-01-13 14:50:00,11.07,11.12,11.04,11.05,124049.09220002028,5.8816,5.9082,5.8657,5.871,124049.0922
2009-01-13 15:00:00,11.06,11.08,10.93,10.94,221320.62075261184,5.8763,5.8869,5.8072,5.8126,221320.6208
2009-01-13 15:10:00,10.94,11.07,10.94,11.04,127091.99715995535,5.8126,5.8816,5.8126,5.8657,127091.9972
2009-01-13 15:20:00,11.03,11.13,11.03,11.09,157622.4769246374,5.8604,5.9135,5.8604,5.8923,157622.4769
2009-01-13 15:30:00,11.09,11.12,10.98,11.09,157622.4769246374,5.8923,5.9082,5.8338,5.8923,157622.4769
2009-01-13 15:40:00,11.09,11.14,11.05,11.1,317172.126990567,5.8923,5.9188,5.871,5.8976,317172.127
2009-01-13 15:50:00,11.1,11.12,11.03,11.07,353382.6960137945,5.8976,5.9082,5.8604,5.8816,353382.696
2009-01-14 09:30:00,10.92,10.92,10.62,10.64,182675.72776143625,5.8019,5.8019,5.6425,5.6532,182675.7278
2009-01-14 09:40:00,10.65,10.73,10.61,10.64,146160.86824221525,5.6585,5.701,5.6372,5.6532,146160.8682
2009-01-14 09:50:00,10.63,10.69,10.55,10.66,165432.59965513743,5.6479,5.6797,5.6053,5.6638,165432.5997
2009-01-14 10:00:00,10.65,10.74,10.61,10.63,128816.30997058524,5.6585,5.7063,5.6372,5.6479,128816.31
2009-01-14 10:10:00,10.63,10.68,10.57,10.58,168779.79511106602,5.6479,5.6744,5.616,5.6213,168779.7951
2009-01-14 10:20:00,10.58,10.62,10.57,10.59,81955.57358758495,5.6213,5.6425,5.616,5.6266,81955.5736
2009-01-14 10:30:00,10.59,10.59,10.36,10.45,256009.7372958718,5.6266,5.6266,5.5044,5.5522,256009.7373
2009-01-14 10:40:00,10.44,10.45,10.36,10.45,114210.36616289684,5.5469,5.5522,5.5044,5.5522,114210.3662
2009-01-14 10:50:00,10.45,10.48,10.36,10.47,130844.91327720865,5.5522,5.5682,5.5044,5.5628,130844.9133
2009-01-14 11:00:00,10.46,10.5,10.4,10.44,185414.34222537783,5.5575,5.5788,5.5257,5.5469,185414.3422
2009-01-14 11:10:00,10.44,10.5,10.39,10.5,106400.2434323968,5.5469,5.5788,5.5203,5.5788,106400.2434
2009-01-14 11:20:00,10.51,10.57,10.48,10.56,83679.88639821483,5.5841,5.616,5.5682,5.6107,83679.8864
2009-01-14 11:30:00,10.56,10.58,10.53,10.57,66335.32812658485,5.6107,5.6213,5.5947,5.616,66335.3281
2009-01-14 11:40:00,10.57,10.61,10.53,10.58,117456.13145349426,5.616,5.6372,5.5947,5.6213,117456.1315
2009-01-14 11:50:00,10.57,10.62,10.56,10.59,63089.562835987424,5.616,5.6425,5.6107,5.6266,63089.5628
2009-01-14 12:00:00,10.58,10.59,10.55,10.58,53453.69712952632,5.6213,5.6266,5.6053,5.6213,53453.6971
2009-01-14 12:10:00,10.58,10.59,10.54,10.54,72725.42854244853,5.6213,5.6266,5.6,5.6,72725.4285
2009-01-14 12:20:00,10.55,10.58,10.54,10.57,58018.05456942895,5.6053,5.6213,5.6,5.616,58018.0546
2009-01-14 12:30:00,10.57,10.62,10.54,10.58,102545.89714981236,5.616,5.6425,5.6,5.6213,102545.8971
2009-01-14 12:40:00,10.58,10.59,10.54,10.55,113601.78517090985,5.6213,5.6266,5.6,5.6053,113601.7852
2009-01-14 12:50:00,10.55,10.66,10.55,10.63,56293.74175879906,5.6053,5.6638,5.6053,5.6479,56293.7418
2009-01-14 13:00:00,10.63,10.64,10.59,10.64,54975.14960949386,5.6479,5.6532,5.6266,5.6532,54975.1496
2009-01-14 13:10:00,10.64,10.64,10.58,10.63,53859.417790851,5.6532,5.6532,5.6213,5.6479,53859.4178
2009-01-14 13:20:00,10.63,10.64,10.58,10.59,43513.540927071714,5.6479,5.6532,5.6213,5.6266,43513.5409
2009-01-14 13:30:00,10.59,10.63,10.58,10.61,65625.31696926666,5.6266,5.6479,5.6213,5.6372,65625.317
2009-01-14 13:40:00,10.61,10.65,10.61,10.65,39456.33431382493,5.6372,5.6585,5.6372,5.6585,39456.3343
2009-01-14 13:50:00,10.64,10.66,10.59,10.6,58829.4958920783,5.6532,5.6638,5.6266,5.6319,58829.4959
2009-01-14 14:00:00,10.59,10.62,10.54,10.61,138756.46617303987,5.6266,5.6425,5.6,5.6372,138756.4662
2009-01-14 14:10:00,10.61,10.65,10.57,10.6,153565.2703113906,5.6372,5.6585,5.616,5.6319,153565.2703
2009-01-14 14:20:00,10.59,10.61,10.54,10.58,87534.23268079926,5.6266,5.6372,5.6,5.6213,87534.2327
2009-01-14 14:30:00,10.57,10.71,10.57,10.65,103458.76863779288,5.616,5.6904,5.616,5.6585,103458.7686
2009-01-14 14:40:00,10.66,10.68,10.59,10.6,107008.8244243838,5.6638,5.6744,5.6266,5.6319,107008.8244
2009-01-14 14:50:00,10.6,10.66,10.6,10.63,80129.8306116239,5.6319,5.6638,5.6319,5.6479,80129.8306
2009-01-14 15:00:00,10.62,10.62,10.53,10.53,131453.49426919565,5.6425,5.6425,5.5947,5.5947,131453.4943
2009-01-14 15:10:00,10.53,10.55,10.48,10.5,108428.84673902018,5.5947,5.6053,5.5682,5.5788,108428.8467
2009-01-14 15:20:00,10.49,10.59,10.49,10.53,127294.85749061772,5.5735,5.6266,5.5735,5.5947,127294.8575
2009-01-14 15:30:00,10.52,10.57,10.47,10.48,197078.8112384623,5.5894,5.616,5.5628,5.5682,197078.8112
2009-01-14 15:40:00,10.48,10.58,10.44,10.54,272137.13358352776,5.5682,5.6213,5.5469,5.6,272137.1336
2009-01-14 15:50:00,10.55,10.58,10.51,10.53,410183.58859924943,5.6053,5.6213,5.5841,5.5947,410183.5886
2009-01-15 09:30:00,10.53,10.7,9.94,10.0,448321.3307637692,5.5947,5.685,5.2812,5.3131,448321.3308
2009-01-15 09:40:00,10.03,10.03,9.88,9.88,304797.64682016434,5.3291,5.3291,5.2494,5.2494,304797.6468
2009-01-15 09:50:00,9.88,10.01,9.87,9.92,229840.75464043007,5.2494,5.3184,5.2441,5.2706,229840.7546
2009-01-15 10:00:00,9.92,10.0,9.87,9.91,253169.69266659903,5.2706,5.3131,5.2441,5.2653,253169.6927
2009-01-15 10:10:00,9.91,9.93,9.83,9.89,381580.2819758596,5.2653,5.2759,5.2228,5.2547,381580.282
2009-01-15 10:20:00,9.88,9.94,9.84,9.91,236738.0058829496,5.2494,5.2812,5.2281,5.2653,236738.0059
2009-01-15 10:30:00,9.91,9.91,9.77,9.84,279135.81499137846,5.2653,5.2653,5.1909,5.2281,279135.815
2009-01-15 10:40:00,9.85,9.95,9.84,9.94,151638.0971700984,5.2334,5.2866,5.2281,5.2812,151638.0972
2009-01-15 10:50:00,9.95,10.08,9.93,10.08,276904.3513540927,5.2866,5.3556,5.2759,5.3556,276904.3514
2009-01-15 11:00:00,10.07,10.11,9.99,10.1,240085.2013388782,5.3503,5.3716,5.3078,5.3663,240085.2013
2009-01-15 11:10:00,10.1,10.11,10.02,10.03,108327.416573689,5.3663,5.3716,5.3238,5.3291,108327.4166
2009-01-15 11:20:00,10.02,10.07,10.01,10.06,234405.11208033268,5.3238,5.3503,5.3184,5.345,234405.1121
2009-01-15 11:30:00,10.06,10.07,9.99,10.03,192210.1633025662,5.345,5.3503,5.3078,5.3291,192210.1633
2009-01-15 11:40:00,10.03,10.04,9.93,9.94,93315.75210467594,5.3291,5.3344,5.2759,5.2812,93315.7521
2009-01-15 11:50:00,9.95,9.97,9.94,9.95,133076.37691449438,5.2866,5.2972,5.2812,5.2866,133076.3769
2009-01-15 12:00:00,9.95,9.99,9.92,9.93,71812.557054468,5.2866,5.3078,5.2706,5.2759,71812.5571
2009-01-15 12:10:00,9.93,9.99,9.92,9.98,179531.39263617,5.2759,5.3078,5.2706,5.3025,179531.3926
2009-01-15 12:20:00,9.97,9.97,9.85,9.87,202353.1798356832,5.2972,5.2972,5.2334,5.2441,202353.1798
2009-01-15 12:30:00,9.87,9.89,9.82,9.82,134699.25955979308,5.2441,5.2547,5.2175,5.2175,134699.2596
2009-01-15 12:40:00,9.82,9.86,9.81,9.86,149710.92402880616,5.2175,5.2387,5.2122,5.2387,149710.924
2009-01-15 12:50:00,9.86,9.9,9.84,9.87,115224.66781620854,5.2387,5.26,5.2281,5.2441,115224.6678
2009-01-15 13:00:00,9.87,9.93,9.86,9.89,109544.57855766304,5.2441,5.2759,5.2387,5.2547,109544.5786
2009-01-15 13:10:00,9.9,9.99,9.86,9.96,141393.65047165027,5.26,5.3078,5.2387,5.2919,141393.6505
2009-01-15 13:20:00,9.96,10.01,9.92,10.0,145349.42691956589,5.2919,5.3184,5.2706,5.3131,145349.4269
2009-01-15 13:30:00,10.0,10.14,9.98,10.12,227710.72116847552,5.3131,5.3875,5.3025,5.3769,227710.7212
2009-01-15 13:40:00,10.12,10.13,10.03,10.08,190181.5599959428,5.3769,5.3822,5.3291,5.3556,190181.56
2009-01-15 13:50:00,10.08,10.37,10.08,10.35,311593.46789735265,5.3556,5.5097,5.3556,5.4991,311593.4679
2009-01-15 14:00:00,10.36,10.47,10.35,10.46,247895.32406937823,5.5044,5.5628,5.4991,5.5575,247895.3241
2009-01-15 14:10:00,10.46,10.52,10.37,10.49,390506.13652500254,5.5575,5.5894,5.5097,5.5735,390506.1365
2009-01-15 14:20:00,10.49,10.54,10.4,10.51,242215.2348108328,5.5735,5.6,5.5257,5.5841,242215.2348
2009-01-15 14:30:00,10.51,10.66,10.5,10.59,267471.3459782939,5.5841,5.6638,5.5788,5.6266,267471.346
2009-01-15 14:40:00,10.58,10.7,10.55,10.66,269702.80961557967,5.6213,5.685,5.6053,5.6638,269702.8096
2009-01-15 14:50:00,10.68,10.71,10.52,10.54,171822.7000710011,5.6744,5.6904,5.5894,5.6,171822.7001
2009-01-15 15:00:00,10.54,10.67,10.53,10.56,214321.9393447612,5.6,5.6691,5.5947,5.6107,214321.9393
2009-01-15 15:10:00,10.55,10.7,10.54,10.69,238766.60918957292,5.6053,5.685,5.6,5.6797,238766.6092
2009-01-15 15:20:00,10.68,10.71,10.48,10.53,164824.01866315043,5.6744,5.6904,5.5682,5.5947,164824.0187
2009-01-15 15:30:00,10.54,10.54,10.32,10.38,321229.3336038138,5.6,5.6,5.4831,5.515,321229.3336
2009-01-15 15:40:00,10.38,10.4,10.27,10.33,346181.1542752815,5.515,5.5257,5.4566,5.4885,346181.1543
2009-01-15 15:50:00,10.33,10.61,10.33,10.55,712546.9114514657,5.4885,5.6372,5.4885,5.6053,712546.9115
2009-01-16 09:30:00,10.84,10.9,10.65,10.76,372857.2877573791,5.7594,5.7913,5.6585,5.7169,372857.2878
2009-01-16 09:40:00,10.76,10.85,10.68,10.79,124353.3826960138,5.7169,5.7647,5.6744,5.7329,124353.3827
2009-01-16 09:50:00,10.79,10.85,10.75,10.85,197383.10173445585,5.7329,5.7647,5.7116,5.7647,197383.1017
2009-01-16 10:00:00,10.84,10.95,10.84,10.86,225580.6876965209,5.7594,5.8179,5.7594,5.7701,225580.6877
2009-01-16 10:10:00,10.86,10.88,10.75,10.78,187645.80586266355,5.7701,5.7807,5.7116,5.7276,187645.8059
2009-01-16 10:20:00,10.77,10.85,10.76,10.84,83375.59590222132,5.7222,5.7647,5.7169,5.7594,83375.5959
2009-01-16 10:30:00,10.84,10.92,10.83,10.91,103357.3384724617,5.7594,5.8019,5.7541,5.7966,103357.3385
2009-01-16 10:40:00,10.9,10.91,10.84,10.86,142915.10295161782,5.7913,5.7966,5.7594,5.7701,142915.103
2009-01-16 10:50:00,10.86,10.92,10.81,10.84,113703.215336241,5.7701,5.8019,5.7435,5.7594,113703.2153
2009-01-16 11:00:00,10.84,10.86,10.79,10.82,188964.3980119688,5.7594,5.7701,5.7329,5.7488,188964.398
2009-01-16 11:10:00,10.82,10.84,10.76,10.81,118470.43310680595,5.7488,5.7594,5.7169,5.7435,118470.4331
2009-01-16 11:20:00,10.81,10.88,10.8,10.85,101633.02566183182,5.7435,5.7807,5.7382,5.7647,101633.0257
2009-01-16 11:30:00,10.85,10.85,10.64,10.64,93518.61243533828,5.7647,5.7647,5.6532,5.6532,93518.6124
2009-01-16 11:40:00,10.64,10.66,10.59,10.65,125469.11451465666,5.6532,5.6638,5.6266,5.6585,125469.1145
2009-01-16 11:50:00,10.65,10.66,10.53,10.57,108225.98640835784,5.6585,5.6638,5.5947,5.616,108225.9864
2009-01-16 12:00:00,10.58,10.58,10.44,10.44,154072.42113804643,5.6213,5.6213,5.5469,5.5469,154072.4211
2009-01-16 12:10:00,10.44,10.44,10.33,10.36,236535.1455522873,5.5469,5.5469,5.4885,5.5044,236535.1456
2009-01-16 12:20:00,10.37,10.39,10.27,10.34,194644.48727051425,5.5097,5.5203,5.4566,5.4938,194644.4873
2009-01-16 12:30:00,10.34,10.44,10.33,10.44,125874.83517598134,5.4938,5.5469,5.4885,5.5469,125874.8352
2009-01-16 12:40:00,10.44,10.48,10.43,10.45,71305.40622781216,5.5469,5.5682,5.5416,5.5522,71305.4062
2009-01-16 12:50:00,10.46,10.56,10.45,10.54,90069.98681407851,5.5575,5.6107,5.5522,5.6,90069.9868
2009-01-16 13:00:00,10.54,10.6,10.52,10.55,96561.51739527336,5.6,5.6319,5.5894,5.6053,96561.5174
2009-01-16 13:10:00,10.55,10.65,10.53,10.58,129120.60046657876,5.6053,5.6585,5.5947,5.6213,129120.6005
2009-01-16 13:20:00,10.57,10.6,10.52,10.59,169996.95709504007,5.616,5.6319,5.5894,5.6266,169996.9571
2009-01-16 13:30:00,10.6,10.73,10.6,10.7,114616.08682422152,5.6319,5.701,5.6319,5.685,114616.0868
2009-01-16 13:40:00,10.7,10.75,10.62,10.62,119079.01409879298,5.685,5.7116,5.6425,5.6425,119079.0141
2009-01-16 13:50:00,10.62,10.66,10.55,10.65,243635.2571254692,5.6425,5.6638,5.6053,5.6585,243635.2571
2009-01-16 14:00:00,10.66,10.76,10.6,10.71,145146.56658890354,5.6638,5.7169,5.6319,5.6904,145146.5666
2009-01-16 14:10:00,10.72,10.72,10.58,10.61,192007.30297190385,5.6957,5.6957,5.6213,5.6372,192007.303
2009-01-16 14:20:00,10.61,10.68,10.56,10.67,94431.4839233188,5.6372,5.6744,5.6107,5.6691,94431.4839
2009-01-16 14:30:00,10.67,10.73,10.58,10.62,143016.533116949,5.6691,5.701,5.6213,5.6425,143016.5331
2009-01-16 14:40:00,10.63,10.69,10.58,10.65,208540.41992088448,5.6479,5.6797,5.6213,5.6585,208540.4199
2009-01-16 14:50:00,10.64,10.73,10.64,10.73,85607.05953950706,5.6532,5.701,5.6532,5.701,85607.0595
2009-01-16 15:00:00,10.73,10.74,10.63,10.7,168475.5046150725,5.701,5.7063,5.6479,5.685,168475.5046
2009-01-16 15:10:00,10.71,10.82,10.7,10.77,142712.24262095548,5.6904,5.7488,5.685,5.7222,142712.2426
2009-01-16 15:20:00,10.77,10.83,10.63,10.63,201136.0178517091,5.7222,5.7541,5.6479,5.6479,201136.0179
2009-01-16 15:30:00,10.63,10.75,10.62,10.73,225377.8273658586,5.6479,5.7116,5.6425,5.701,225377.8274
2009-01-16 15:40:00,10.73,10.78,10.69,10.73,274571.4575514758,5.701,5.7276,5.6797,5.701,274571.4576
2009-01-16 15:50:00,10.74,10.79,10.69,10.76,567806.0655238868,5.7063,5.7329,5.6797,5.7169,567806.0655
2009-01-20 09:30:00,10.71,10.84,10.37,10.38,247895.32406937823,5.6904,5.7594,5.5097,5.515,247895.3241
2009-01-20 09:40:00,10.39,10.42,10.18,10.21,196875.9509078,5.5203,5.5363,5.4088,5.4247,196875.9509
2009-01-20 09:50:00,10.21,10.28,10.13,10.14,163911.1471751699,5.4247,5.4619,5.3822,5.3875,163911.1472
2009-01-20 10:00:00,10.14,10.16,10.01,10.05,300740.4402069175,5.3875,5.3981,5.3184,5.3397,300740.4402
2009-01-20 10:10:00,10.05,10.07,9.98,10.03,241708.0839841769,5.3397,5.3503,5.3025,5.3291,241708.084
2009-01-20 10:20:00,10.02,10.04,9.96,10.0,176285.62734557255,5.3238,5.3344,5.2919,5.3131,176285.6273
2009-01-20 10:30:00,10.01,10.05,9.98,10.02,174865.6050309362,5.3184,5.3397,5.3025,5.3238,174865.605
2009-01-20 10:40:00,10.02,10.03,9.92,10.0,137032.15336240997,5.3238,5.3291,5.2706,5.3131,137032.1534
2009-01-20 10:50:00,10.0,10.04,9.91,9.93,149102.34303681916,5.3131,5.3344,5.2653,5.2759,149102.343
2009-01-20 11:00:00,9.93,9.98,9.91,9.91,90779.99797139667,5.2759,5.3025,5.2653,5.2653,90779.998
2009-01-20 11:10:00,9.91,9.92,9.86,9.89,167055.48230043615,5.2653,5.2706,5.2387,5.2547,167055.4823
2009-01-20 11:20:00,9.89,9.94,9.87,9.92,139567.90749568923,5.2547,5.2812,5.2441,5.2706,139567.9075
2009-01-20 11:30:00,9.91,10.03,9.88,10.01,159955.37072725428,5.2653,5.3291,5.2494,5.3184,159955.3707
2009-01-20 11:40:00,10.02,10.02,9.94,9.96,197788.8223957805,5.3238,5.3238,5.2812,5.2919,197788.8224
2009-01-20 11:50:00,9.96,9.96,9.83,9.85,234810.83274165736,5.2919,5.2919,5.2228,5.2334,234810.8327
2009-01-20 12:00:00,9.86,9.88,9.83,9.87,175677.04635358555,5.2387,5.2494,5.2228,5.2441,175677.0464
2009-01-20 12:10:00,9.86,9.98,9.85,9.92,126179.12567197483,5.2387,5.3025,5.2334,5.2706,126179.1257
2009-01-20 12:20:00,9.91,9.91,9.8,9.82,171011.25874835177,5.2653,5.2653,5.2069,5.2175,171011.2587
2009-01-20 12:30:00,9.82,9.92,9.81,9.87,126483.41616796836,5.2175,5.2706,5.2122,5.2441,126483.4162
2009-01-20 12:40:00,9.87,9.93,9.85,9.87,198295.97322243635,5.2441,5.2759,5.2334,5.2441,198295.9732
2009-01-20 12:50:00,9.87,9.9,9.82,9.84,91388.57896338373,5.2441,5.26,5.2175,5.2281,91388.579
2009-01-20 13:00:00,9.83,9.95,9.83,9.85,140683.63931433207,5.2228,5.2866,5.2228,5.2334,140683.6393
2009-01-20 13:10:00,9.85,9.86,9.78,9.82,98488.69053656555,5.2334,5.2387,5.1962,5.2175,98488.6905
2009-01-20 13:20:00,9.82,9.91,9.79,9.89,115934.67897352672,5.2175,5.2653,5.2016,5.2547,115934.679
2009-01-20 13:30:00,9.88,9.89,9.79,9.84,116137.53930418906,5.2494,5.2547,5.2016,5.2281,116137.5393
2009-01-20 13:40:00,9.83,9.87,9.76,9.76,123643.3715386956,5.2228,5.2441,5.1856,5.1856,123643.3715
2009-01-20 13:50:00,9.77,9.78,9.74,9.74,183791.4595800792,5.1909,5.1962,5.175,5.175,183791.4596
2009-01-20 14:00:00,9.74,9.77,9.71,9.73,134293.5388984684,5.175,5.1909,5.159,5.1697,134293.5389
2009-01-20 14:10:00,9.72,9.73,9.69,9.69,81245.56243026676,5.1644,5.1697,5.1484,5.1484,81245.5624
2009-01-20 14:20:00,9.69,9.74,9.65,9.72,119890.45542144234,5.1484,5.175,5.1272,5.1644,119890.4554
2009-01-20 14:30:00,9.73,9.82,9.71,9.76,156202.454610001,5.1697,5.2175,5.159,5.1856,156202.4546
2009-01-20 14:40:00,9.76,9.79,9.65,9.69,159752.51039659194,5.1856,5.2016,5.1272,5.1484,159752.5104
2009-01-20 14:50:00,9.7,9.77,9.62,9.66,208236.12942489097,5.1537,5.1909,5.1112,5.1325,208236.1294
2009-01-20 15:00:00,9.65,9.65,9.56,9.58,219292.01744598843,5.1272,5.1272,5.0794,5.09,219292.0174
2009-01-20 15:10:00,9.58,9.62,9.51,9.57,202758.90049700785,5.09,5.1112,5.0528,5.0847,202758.9005
2009-01-20 15:20:00,9.58,9.67,9.54,9.65,270311.3906075667,5.09,5.1378,5.0687,5.1272,270311.3906
2009-01-20 15:30:00,9.66,9.74,9.59,9.63,352165.53402982047,5.1325,5.175,5.0953,5.1165,352165.534
2009-01-20 15:40:00,9.63,9.67,9.56,9.67,439496.9063799574,5.1165,5.1378,5.0794,5.1378,439496.9064
2009-01-20 15:50:00,9.66,9.67,9.52,9.56,629171.3155492443,5.1325,5.1378,5.0581,5.0794,629171.3155
2009-01-21 09:30:00,9.97,10.03,9.78,9.91,389897.5555330155,5.2972,5.3291,5.1962,5.2653,389897.5555
2009-01-21 09:40:00,9.91,10.04,9.86,10.02,227812.1513338067,5.2653,5.3344,5.2387,5.3238,227812.1513
2009-01-21 09:50:00,10.0,10.13,9.95,10.07,188660.10751597525,5.3131,5.3822,5.2866,5.3503,188660.1075
2009-01-21 10:00:00,10.07,10.15,9.99,10.0,261689.8265544173,5.3503,5.3928,5.3078,5.3131,261689.8266
2009-01-21 10:10:00,9.99,9.99,9.92,9.97,284511.61375393043,5.3078,5.3078,5.2706,5.2972,284511.6138
2009-01-21 10:20:00,9.98,10.04,9.92,9.95,308246.2724414241,5.3025,5.3344,5.2706,5.2866,308246.2724
2009-01-21 10:30:00,9.95,9.99,9.89,9.95,140987.9298103256,5.2866,5.3078,5.2547,5.2866,140987.9298
2009-01-21 10:40:00,9.94,10.03,9.87,10.0,202251.749670352,5.2812,5.3291,5.2441,5.3131,202251.7497
2009-01-21 10:50:00,10.0,10.01,9.86,9.88,231767.92778172228,5.3131,5.3184,5.2387,5.2494,231767.9278
2009-01-21 11:00:00,9.88,9.98,9.88,9.96,175474.1860229232,5.2494,5.3025,5.2494,5.2919,175474.186
2009-01-21 11:10:00,9.97,9.97,9.81,9.88,287655.94887919666,5.2972,5.2972,5.2122,5.2494,287655.9489
2009-01-21 11:20:00,9.88,9.95,9.88,9.94,94228.62359265646,5.2494,5.2866,5.2494,5.2812,94228.6236
2009-01-21 11:30:00,9.94,10.03,9.94,10.01,135206.41038644893,5.2812,5.3291,5.2812,5.3184,135206.4104
2009-01-21 11:40:00,10.01,10.06,10.0,10.06,163403.99634851405,5.3184,5.345,5.3131,5.345,163403.9963
2009-01-21 11:50:00,10.05,10.11,10.01,10.01,141190.79014098793,5.3397,5.3716,5.3184,5.3184,141190.7901
2009-01-21 12:00:00,10.02,10.11,9.97,10.11,129424.89096257227,5.3238,5.3716,5.2972,5.3716,129424.891
2009-01-21 12:10:00,10.11,10.16,10.08,10.1,140176.48848767622,5.3716,5.3981,5.3556,5.3663,140176.4885
2009-01-21 12:20:00,10.1,10.13,10.04,10.08,101937.31615782532,5.3663,5.3822,5.3344,5.3556,101937.3162
2009-01-21 12:30:00,10.08,10.14,10.05,10.1,106298.81326706562,5.3556,5.3875,5.3397,5.3663,106298.8133
2009-01-21 12:40:00,10.09,10.15,10.08,10.11,131047.773607871,5.3609,5.3928,5.3556,5.3716,131047.7736
2009-01-21 12:50:00,10.11,10.19,10.08,10.18,95750.076072624,5.3716,5.4141,5.3556,5.4088,95750.0761
2009-01-21 13:00:00,10.19,10.27,10.15,10.22,168374.07444974134,5.4141,5.4566,5.3928,5.43,168374.0744
2009-01-21 13:10:00,10.22,10.23,10.13,10.14,116441.82980018258,5.43,5.4353,5.3822,5.3875,116441.8298
2009-01-21 13:20:00,10.14,10.15,10.07,10.08,116948.98062683844,5.3875,5.3928,5.3503,5.3556,116948.9806
2009-01-21 13:30:00,10.08,10.15,10.08,10.08,228217.8719951313,5.3556,5.3928,5.3556,5.3556,228217.872
2009-01-21 13:40:00,10.08,10.13,10.01,10.11,293234.607972411,5.3556,5.3822,5.3184,5.3716,293234.608
2009-01-21 13:50:00,10.11,10.13,10.05,10.12,147682.32072218278,5.3716,5.3822,5.3397,5.3769,147682.3207
2009-01-21 14:00:00,10.13,10.15,10.09,10.13,148088.04138350746,5.3822,5.3928,5.3609,5.3822,148088.0414
2009-01-21 14:10:00,10.13,10.23,10.13,10.19,190080.12983061164,5.3822,5.4353,5.3822,5.4141,190080.1298
2009-01-21 14:20:00,10.19,10.22,10.15,10.21,170199.8174257024,5.4141,5.43,5.3928,5.4247,170199.8174
2009-01-21 14:30:00,10.21,10.32,10.21,10.28,218582.0062886703,5.4247,5.4831,5.4247,5.4619,218582.0063
2009-01-21 14:40:00,10.28,10.35,10.28,10.3,158433.91824728675,5.4619,5.4991,5.4619,5.4725,158433.9182
2009-01-21 14:50:00,10.3,10.38,10.3,10.35,231463.6372857288,5.4725,5.515,5.4725,5.4991,231463.6373
2009-01-21 15:00:00,10.36,10.41,10.3,10.4,221117.7604219495,5.5044,5.531,5.4725,5.5257,221117.7604
2009-01-21 15:10:00,10.41,10.46,10.41,10.45,181052.8451161376,5.531,5.5575,5.531,5.5522,181052.8451
2009-01-21 15:20:00,10.45,10.45,10.31,10.35,192920.1744598844,5.5522,5.5522,5.4778,5.4991,192920.1745
2009-01-21 15:30:00,10.36,10.43,10.33,10.42,281975.8596206512,5.5044,5.5416,5.4885,5.5363,281975.8596
2009-01-21 15:40:00,10.41,10.47,10.35,10.39,533421.2394766203,5.531,5.5628,5.4991,5.5203,533421.2395
2009-01-21 15:50:00,10.39,10.54,10.38,10.52,613348.2097575819,5.5203,5.6,5.515,5.5894,613348.2098
2009-01-22 09:30:00,10.65,10.71,10.51,10.64,298711.8369002942,5.6585,5.6904,5.5841,5.6532,298711.8369
2009-01-22 09:40:00,10.64,10.7,10.45,10.45,351455.5228725023,5.6532,5.685,5.5522,5.5522,351455.5229
2009-01-22 09:50:00,10.42,10.53,10.38,10.49,195861.6492544883,5.5363,5.5947,5.515,5.5735,195861.6493
2009-01-22 10:00:00,10.49,10.55,10.42,10.54,275991.4798661122,5.5735,5.6053,5.5363,5.6,275991.4799
2009-01-22 10:10:00,10.55,10.61,10.48,10.61,219697.7381073131,5.6053,5.6372,5.5682,5.6372,219697.7381
2009-01-22 10:20:00,10.61,10.67,10.49,10.55,251648.2401866315,5.6372,5.6691,5.5735,5.6053,251648.2402
2009-01-22 10:30:00,10.54,10.54,10.39,10.41,255401.1563038848,5.6,5.6,5.5203,5.531,255401.1563
2009-01-22 10:40:00,10.41,10.42,10.31,10.35,204787.5038036312,5.531,5.5363,5.4778,5.4991,204787.5038
2009-01-22 10:50:00,10.36,10.44,10.35,10.37,201237.44801704027,5.5044,5.5469,5.4991,5.5097,201237.448
2009-01-22 11:00:00,10.36,10.38,10.34,10.36,209859.01207018967,5.5044,5.515,5.4938,5.5044,209859.0121
2009-01-22 11:10:00,10.37,10.49,10.35,10.45,163708.28684450756,5.5097,5.5735,5.4991,5.5522,163708.2868
2009-01-22 11:20:00,10.45,10.53,10.41,10.46,180342.83395881936,5.5522,5.5947,5.531,5.5575,180342.834
2009-01-22 11:30:00,10.45,10.45,10.26,10.26,195963.07941981943,5.5522,5.5522,5.4513,5.4513,195963.0794
2009-01-22 11:40:00,10.26,10.29,10.22,10.28,139973.62815701388,5.4513,5.4672,5.43,5.4619,139973.6282
2009-01-22 11:50:00,10.27,10.31,10.21,10.22,113703.215336241,5.4566,5.4778,5.4247,5.43,113703.2153
2009-01-22 12:00:00,10.22,10.34,10.22,10.32,136727.8628664165,5.43,5.4938,5.43,5.4831,136727.8629
2009-01-22 12:10:00,10.33,10.4,10.31,10.38,101125.874835176,5.4885,5.5257,5.4778,5.515,101125.8748
2009-01-22 12:20:00,10.38,10.4,10.31,10.37,192615.88396389087,5.515,5.5257,5.4778,5.5097,192615.884
2009-01-22 12:30:00,10.37,10.48,10.34,10.46,105588.80210974744,5.5097,5.5682,5.4938,5.5575,105588.8021
2009-01-22 12:40:00,10.46,10.57,10.42,10.56,132163.50542651385,5.5575,5.616,5.5363,5.6107,132163.5054
2009-01-22 12:50:00,10.56,10.57,10.5,10.53,137843.59468505933,5.6107,5.616,5.5788,5.5947,137843.5947
2009-01-22 13:00:00,10.52,10.62,10.51,10.54,146059.43807688408,5.5894,5.6425,5.5841,5.6,146059.4381
2009-01-22 13:10:00,10.54,10.58,10.47,10.58,118369.0029414748,5.6,5.6213,5.5628,5.6213,118369.0029
2009-01-22 13:20:00,10.58,10.63,10.49,10.55,160259.6612232478,5.6213,5.6479,5.5735,5.6053,160259.6612
2009-01-22 13:30:00,10.54,10.59,10.48,10.56,142306.5219596308,5.6,5.6266,5.5682,5.6107,142306.522
2009-01-22 13:40:00,10.57,10.71,10.52,10.69,243736.6872908003,5.616,5.6904,5.5894,5.6797,243736.6873
2009-01-22 13:50:00,10.69,10.76,10.67,10.76,203063.1909930013,5.6797,5.7169,5.6691,5.7169,203063.191
2009-01-22 14:00:00,10.76,10.97,10.69,10.84,373161.5782533726,5.7169,5.8285,5.6797,5.7594,373161.5783
2009-01-22 14:10:00,10.84,10.95,10.84,10.91,401967.7452074247,5.7594,5.8179,5.7594,5.7966,401967.7452
2009-01-22 14:20:00,10.92,10.95,10.84,10.86,308651.9931027488,5.8019,5.8179,5.7594,5.7701,308651.9931
2009-01-22 14:30:00,10.85,10.94,10.8,10.93,226797.84968049492,5.7647,5.8126,5.7382,5.8072,226797.8497
2009-01-22 14:40:00,10.93,10.94,10.7,10.7,262501.2678770666,5.8072,5.8126,5.685,5.685,262501.2679
2009-01-22 14:50:00,10.69,10.85,10.69,10.85,247489.60340805355,5.6797,5.7647,5.6797,5.7647,247489.6034
2009-01-22 15:00:00,10.86,10.86,10.61,10.63,247996.7542347094,5.7701,5.7701,5.6372,5.6479,247996.7542
2009-01-22 15:10:00,10.63,10.71,10.58,10.6,279642.9658180343,5.6479,5.6904,5.6213,5.6319,279642.9658
2009-01-22 15:20:00,10.6,10.69,10.57,10.65,280860.1278020083,5.6319,5.6797,5.616,5.6585,280860.1278
2009-01-22 15:30:00,10.63,10.65,10.51,10.55,320823.6129424891,5.6479,5.6585,5.5841,5.6053,320823.6129
2009-01-22 15:40:00,10.55,10.82,10.55,10.79,541028.5018764581,5.6053,5.7488,5.6053,5.7329,541028.5019
2009-01-22 15:50:00,10.79,10.8,10.6,10.64,564357.439902627,5.7329,5.7382,5.6319,5.6532,564357.4399
2009-01-23 09:30:00,10.55,10.55,10.14,10.28,164925.4488284816,5.6053,5.6053,5.3875,5.4619,164925.4488
2009-01-23 09:40:00,10.28,10.42,10.27,10.29,98691.55086722792,5.4619,5.5363,5.4566,5.4672,98691.5509
2009-01-23 09:50:00,10.3,10.4,10.25,10.27,137336.44385840348,5.4725,5.5257,5.446,5.4566,137336.4439
2009-01-23 10:00:00,10.27,10.42,10.27,10.3,139973.62815701388,5.4566,5.5363,5.4566,5.4725,139973.6282
2009-01-23 10:10:00,10.31,10.32,10.24,10.31,225682.1178618521,5.4778,5.4831,5.4406,5.4778,225682.1179
2009-01-23 10:20:00,10.3,10.41,10.27,10.36,187544.3756973324,5.4725,5.531,5.4566,5.5044,187544.3757
2009-01-23 10:30:00,10.36,10.36,10.22,10.24,105081.6512830916,5.5044,5.5044,5.43,5.4406,105081.6513
2009-01-23 10:40:00,10.24,10.32,10.18,10.32,67958.21077188356,5.4406,5.4831,5.4088,5.4831,67958.2108
2009-01-23 10:50:00,10.31,10.36,10.31,10.31,68363.93143320824,5.4778,5.5044,5.4778,5.4778,68363.9314
2009-01-23 11:00:00,10.31,10.54,10.31,10.49,161375.39304189067,5.4778,5.6,5.4778,5.5735,161375.393
2009-01-23 11:10:00,10.49,10.58,10.43,10.53,105081.6512830916,5.5735,5.6213,5.5416,5.5947,105081.6513
2009-01-23 11:20:00,10.54,10.61,10.52,10.56,203976.06248098184,5.6,5.6372,5.5894,5.6107,203976.0625
2009-01-23 11:30:00,10.55,10.58,10.48,10.54,86317.07069682523,5.6053,5.6213,5.5682,5.6,86317.0707
2009-01-23 11:40:00,10.55,10.62,10.53,10.62,154782.43229536465,5.6053,5.6425,5.5947,5.6425,154782.4323
2009-01-23 11:50:00,10.62,10.71,10.53,10.59,177705.64966020896,5.6425,5.6904,5.5947,5.6266,177705.6497
2009-01-23 12:00:00,10.59,10.63,10.56,10.57,120600.46657876052,5.6266,5.6479,5.6107,5.616,120600.4666
2009-01-23 12:10:00,10.57,10.73,10.57,10.73,104371.6401257734,5.616,5.701,5.616,5.701,104371.6401
2009-01-23 12:20:00,10.72,10.88,10.72,10.79,170605.5380870271,5.6957,5.7807,5.6957,5.7329,170605.5381
2009-01-23 12:30:00,10.79,10.79,10.61,10.61,75565.47317172127,5.7329,5.7329,5.6372,5.6372,75565.4732
2009-01-23 12:40:00,10.61,10.76,10.6,10.71,70696.82523582513,5.6372,5.7169,5.6319,5.6904,70696.8252
2009-01-23 12:50:00,10.7,10.79,10.6,10.69,108733.1372350137,5.685,5.7329,5.6319,5.6797,108733.1372
2009-01-23 13:00:00,10.7,10.81,10.65,10.7,173851.3033776245,5.685,5.7435,5.6585,5.685,173851.3034
2009-01-23 13:10:00,10.71,10.86,10.71,10.84,130540.62278121512,5.6904,5.7701,5.6904,5.7594,130540.6228
2009-01-23 13:20:00,10.84,10.84,10.78,10.81,109037.4277310072,5.7594,5.7594,5.7276,5.7435,109037.4277
2009-01-23 13:30:00,10.81,10.86,10.79,10.85,161172.53271122833,5.7435,5.7701,5.7329,5.7647,161172.5327
2009-01-23 13:40:00,10.85,10.95,10.84,10.9,96358.65706461102,5.7647,5.8179,5.7594,5.7913,96358.6571
2009-01-23 13:50:00,10.89,11.02,10.83,11.02,96358.65706461102,5.786,5.8551,5.7541,5.8551,96358.6571
2009-01-23 14:00:00,11.01,11.05,10.9,10.92,192615.88396389087,5.8498,5.871,5.7913,5.8019,192615.884
2009-01-23 14:10:00,10.92,10.93,10.75,10.82,135916.42154376712,5.8019,5.8072,5.7116,5.7488,135916.4215
2009-01-23 14:20:00,10.82,10.9,10.78,10.82,112993.2041789228,5.7488,5.7913,5.7276,5.7488,112993.2042
2009-01-23 14:30:00,10.82,10.84,10.68,10.73,141697.94096764378,5.7488,5.7594,5.6744,5.701,141697.941
2009-01-23 14:40:00,10.73,10.82,10.67,10.76,145247.99675423471,5.701,5.7488,5.6691,5.7169,145247.9968
2009-01-23 14:50:00,10.77,10.77,10.56,10.64,171416.97940967645,5.7222,5.7222,5.6107,5.6532,171416.9794
2009-01-23 15:00:00,10.64,10.73,10.59,10.61,143625.114108936,5.6532,5.701,5.6266,5.6372,143625.1141
2009-01-23 15:10:00,10.6,10.72,10.58,10.69,211887.61537681308,5.6319,5.6957,5.6213,5.6797,211887.6154
2009-01-23 15:20:00,10.69,10.75,10.6,10.6,257429.75961050816,5.6797,5.7116,5.6319,5.6319,257429.7596
2009-01-23 15:30:00,10.6,10.73,10.57,10.7,256618.3182878588,5.6319,5.701,5.616,5.685,256618.3183
2009-01-23 15:40:00,10.7,10.75,10.64,10.69,241099.50299218987,5.685,5.7116,5.6532,5.6797,241099.503
2009-01-23 15:50:00,10.68,10.72,10.66,10.7,419616.59397504816,5.6744,5.6957,5.6638,5.685,419616.594
2009-01-26 09:30:00,10.78,10.84,10.45,10.72,155086.72279135816,5.7276,5.7594,5.5522,5.6957,155086.7228
2009-01-26 09:40:00,10.74,10.9,10.71,10.74,220306.31909930013,5.7063,5.7913,5.6904,5.7063,220306.3191
2009-01-26 09:50:00,10.74,10.93,10.73,10.93,185921.49305203368,5.7063,5.8072,5.701,5.8072,185921.4931
2009-01-26 10:00:00,10.93,11.18,10.93,11.14,268688.507962268,5.8072,5.9401,5.8072,5.9188,268688.508
2009-01-26 10:10:00,11.15,11.28,11.1,11.12,166852.6219697738,5.9241,5.9932,5.8976,5.9082,166852.622
2009-01-26 10:20:00,11.12,11.19,10.99,10.99,134394.96906379957,5.9082,5.9454,5.8391,5.8391,134394.9691
2009-01-26 10:30:00,10.99,11.04,10.93,10.93,91490.00912871488,5.8391,5.8657,5.8072,5.8072,91490.0091
2009-01-26 10:40:00,10.93,11.0,10.88,10.98,117050.4107921696,5.8072,5.8444,5.7807,5.8338,117050.4108
2009-01-26 10:50:00,10.99,10.99,10.92,10.95,73029.71903844204,5.8391,5.8391,5.8019,5.8179,73029.719
2009-01-26 11:00:00,10.95,11.03,10.9,10.92,109138.85789633838,5.8179,5.8604,5.7913,5.8019,109138.8579
2009-01-26 11:10:00,10.91,10.95,10.85,10.86,58322.34506542246,5.7966,5.8179,5.7647,5.7701,58322.3451
2009-01-26 11:20:00,10.85,10.89,10.8,10.88,102038.7463231565,5.7647,5.786,5.7382,5.7807,102038.7463
2009-01-26 11:30:00,10.88,10.93,10.84,10.84,48077.89836697434,5.7807,5.8072,5.7594,5.7594,48077.8984
2009-01-26 11:40:00,10.84,10.84,10.74,10.74,100720.1541738513,5.7594,5.7594,5.7063,5.7063,100720.1542
2009-01-26 11:50:00,10.75,10.82,10.71,10.81,74754.03184907191,5.7116,5.7488,5.6904,5.7435,74754.0318
2009-01-26 12:00:00,10.81,10.87,10.81,10.86,46455.01572167563,5.7435,5.7754,5.7435,5.7701,46455.0157
2009-01-26 12:10:00,10.86,10.88,10.83,10.86,95648.64590729284,5.7701,5.7807,5.7541,5.7701,95648.6459
2009-01-26 12:20:00,10.86,10.97,10.86,10.95,79419.8194543057,5.7701,5.8285,5.7701,5.8179,79419.8195
2009-01-26 12:30:00,10.95,10.96,10.85,10.88,78202.65747033167,5.8179,5.8232,5.7647,5.7807,78202.6575
2009-01-26 12:40:00,10.88,10.91,10.84,10.85,58423.77523075363,5.7807,5.7966,5.7594,5.7647,58423.7752
2009-01-26 12:50:00,10.84,10.86,10.78,10.81,54772.28927883152,5.7594,5.7701,5.7276,5.7435,54772.2893
2009-01-26 13:00:00,10.81,10.84,10.71,10.76,64306.724819961455,5.7435,5.7594,5.6904,5.7169,64306.7248
2009-01-26 13:10:00,10.76,10.82,10.75,10.77,80535.55127294858,5.7169,5.7488,5.7116,5.7222,80535.5513
2009-01-26 13:20:00,10.77,10.84,10.71,10.82,86519.93102748758,5.7222,5.7594,5.6904,5.7488,86519.931
2009-01-26 13:30:00,10.82,10.82,10.68,10.7,64509.5851506238,5.7488,5.7488,5.6744,5.685,64509.5852
2009-01-26 13:40:00,10.71,10.79,10.71,10.72,73029.71903844204,5.6904,5.7329,5.6904,5.6957,73029.719
2009-01-26 13:50:00,10.71,10.71,10.58,10.59,107617.40541637084,5.6904,5.6904,5.6213,5.6266,107617.4054
2009-01-26 14:00:00,10.59,10.8,10.39,10.43,171619.83974033876,5.6266,5.7382,5.5203,5.5416,171619.8397
2009-01-26 14:10:00,10.43,10.45,10.35,10.41,171822.7000710011,5.5416,5.5522,5.4991,5.531,171822.7001
2009-01-26 14:20:00,10.41,10.43,10.37,10.39,113906.07566690334,5.531,5.5416,5.5097,5.5203,113906.0757
2009-01-26 14:30:00,10.4,10.51,10.39,10.49,76376.91449437062,5.5257,5.5841,5.5203,5.5735,76376.9145
2009-01-26 14:40:00,10.48,10.55,10.43,10.55,77695.50664367584,5.5682,5.6053,5.5416,5.6053,77695.5066
2009-01-26 14:50:00,10.55,10.65,10.54,10.61,91084.2884673902,5.6053,5.6585,5.6,5.6372,91084.2885
2009-01-26 15:00:00,10.6,10.72,10.6,10.72,112080.33269094228,5.6319,5.6957,5.6319,5.6957,112080.3327
2009-01-26 15:10:00,10.71,10.74,10.55,10.6,88548.53433411097,5.6904,5.7063,5.6053,5.6319,88548.5343
2009-01-26 15:20:00,10.6,10.76,10.59,10.67,134699.25955979308,5.6319,5.7169,5.6266,5.6691,134699.2596
2009-01-26 15:30:00,10.66,10.72,10.6,10.6,123440.51120803328,5.6638,5.6957,5.6319,5.6319,123440.5112
2009-01-26 15:40:00,10.59,10.62,10.47,10.59,204686.07363830003,5.6266,5.6425,5.5628,5.6266,204686.0736
2009-01-26 15:50:00,10.59,10.61,10.54,10.57,293133.1778070798,5.6266,5.6372,5.6,5.616,293133.1778
2009-01-27 09:30:00,10.67,10.99,10.63,10.93,144842.27609291003,5.6691,5.8391,5.6479,5.8072,144842.2761
2009-01-27 09:40:00,10.93,10.95,10.83,10.87,187037.22487067647,5.8072,5.8179,5.7541,5.7754,187037.2249
2009-01-27 09:50:00,10.86,10.91,10.78,10.81,171011.25874835177,5.7701,5.7966,5.7276,5.7435,171011.2587
2009-01-27 10:00:00,10.81,10.84,10.51,10.6,188254.38685465057,5.7435,5.7594,5.5841,5.6319,188254.3869
2009-01-27 10:10:00,10.6,10.65,10.54,10.63,113297.49467491632,5.6319,5.6585,5.6,5.6479,113297.4947
2009-01-27 10:20:00,10.64,10.78,10.63,10.67,196470.2302464753,5.6532,5.7276,5.6479,5.6691,196470.2302
2009-01-27 10:30:00,10.67,10.71,10.64,10.66,79926.97028096156,5.6691,5.6904,5.6532,5.6638,79926.9703
2009-01-27 10:40:00,10.66,10.7,10.58,10.58,82361.29424890963,5.6638,5.685,5.6213,5.6213,82361.2942
2009-01-27 10:50:00,10.58,10.72,10.57,10.71,103357.3384724617,5.6213,5.6957,5.616,5.6904,103357.3385
2009-01-27 11:00:00,10.72,10.77,10.63,10.72,98387.2603712344,5.6957,5.7222,5.6479,5.6957,98387.2604
2009-01-27 11:10:00,10.71,10.82,10.7,10.75,89562.83598742266,5.6904,5.7488,5.685,5.7116,89562.836
2009-01-27 11:20:00,10.74,10.77,10.69,10.77,77492.6463130135,5.7063,5.7222,5.6797,5.7222,77492.6463
2009-01-27 11:30:00,10.77,10.8,10.72,10.75,80839.84176894209,5.7222,5.7382,5.6957,5.7116,80839.8418
2009-01-27 11:40:00,10.75,10.85,10.74,10.84,161983.97403387766,5.7116,5.7647,5.7063,5.7594,161983.974
2009-01-27 11:50:00,10.84,10.85,10.79,10.79,55279.440105487374,5.7594,5.7647,5.7329,5.7329,55279.4401
2009-01-27 12:00:00,10.8,10.87,10.76,10.86,116948.98062683844,5.7382,5.7754,5.7169,5.7701,116948.9806
2009-01-27 12:10:00,10.86,10.93,10.86,10.92,103053.0479764682,5.7701,5.8072,5.7701,5.8019,103053.048
2009-01-27 12:20:00,10.93,11.02,10.87,10.99,223957.80505122224,5.8072,5.8551,5.7754,5.8391,223957.8051
2009-01-27 12:30:00,10.99,11.02,10.95,10.98,59336.64671873416,5.8391,5.8551,5.8179,5.8338,59336.6467
2009-01-27 12:40:00,10.98,11.05,10.93,10.96,91591.43929404604,5.8338,5.871,5.8072,5.8232,91591.4393
2009-01-27 12:50:00,10.97,11.04,10.93,11.0,66639.61862257836,5.8285,5.8657,5.8072,5.8444,66639.6186
2009-01-27 13:00:00,11.0,11.02,10.89,10.9,77086.92565168881,5.8444,5.8551,5.786,5.7913,77086.9257
2009-01-27 13:10:00,10.9,10.97,10.89,10.89,107515.97525103966,5.7913,5.8285,5.786,5.786,107515.9753
2009-01-27 13:20:00,10.89,11.05,10.88,10.95,95547.21574196166,5.786,5.871,5.7807,5.8179,95547.2157
2009-01-27 13:30:00,10.95,10.95,10.9,10.93,57206.61324677959,5.8179,5.8179,5.7913,5.8072,57206.6132
2009-01-27 13:40:00,10.93,11.04,10.92,10.97,92910.03144335124,5.8072,5.8657,5.8019,5.8285,92910.0314
2009-01-27 13:50:00,10.97,11.03,10.94,10.94,98082.9698752409,5.8285,5.8604,5.8126,5.8126,98082.9699
2009-01-27 14:00:00,10.94,10.95,10.86,10.92,112790.34384826048,5.8126,5.8179,5.7701,5.8019,112790.3438
2009-01-27 14:10:00,10.92,10.98,10.86,10.94,147479.46039152044,5.8019,5.8338,5.7701,5.8126,147479.4604
2009-01-27 14:20:00,10.95,10.97,10.87,10.88,97575.81904858504,5.8179,5.8285,5.7754,5.7807,97575.819
2009-01-27 14:30:00,10.89,11.03,10.85,10.95,134800.68972512425,5.786,5.8604,5.7647,5.8179,134800.6897
2009-01-27 14:40:00,10.95,10.97,10.86,10.91,74044.02069175373,5.8179,5.8285,5.7701,5.7966,74044.0207
2009-01-27 14:50:00,10.92,11.0,10.92,10.97,82057.00375291612,5.8019,5.8444,5.8019,5.8285,82057.0038
2009-01-27 15:00:00,10.97,11.02,10.88,11.02,288061.66954052134,5.8285,5.8551,5.7807,5.8551,288061.6695
2009-01-27 15:10:00,11.02,11.05,10.98,11.03,160665.38188457247,5.8551,5.871,5.8338,5.8604,160665.3819
2009-01-27 15:20:00,11.02,11.07,11.0,11.03,165838.3203164621,5.8551,5.8816,5.8444,5.8604,165838.3203
2009-01-27 15:30:00,11.03,11.04,10.94,11.01,232985.08976569632,5.8604,5.8657,5.8126,5.8498,232985.0898
2009-01-27 15:40:00,11.0,11.04,10.95,10.99,195151.6380971701,5.8444,5.8657,5.8179,5.8391,195151.6381
2009-01-27 15:50:00,10.98,11.02,10.96,10.98,344761.1319606451,5.8338,5.8551,5.8232,5.8338,344761.132
2009-01-28 09:30:00,11.17,11.47,11.12,11.28,191398.7219799168,5.9348,6.0942,5.9082,5.9932,191398.722
2009-01-28 09:40:00,11.29,11.41,11.22,11.28,136525.00253575417,5.9985,6.0623,5.9613,5.9932,136525.0025
2009-01-28 09:50:00,11.27,11.32,11.2,11.25,146769.44923420224,5.9879,6.0145,5.9507,5.9773,146769.4492
2009-01-28 10:00:00,11.25,11.33,11.14,11.19,210974.7438888325,5.9773,6.0198,5.9188,5.9454,210974.7439
2009-01-28 10:10:00,11.19,11.21,11.12,11.21,89867.12648341617,5.9454,5.956,5.9082,5.956,89867.1265
2009-01-28 10:20:00,11.21,11.29,11.17,11.29,109443.14839233187,5.956,5.9985,5.9348,5.9985,109443.1484
2009-01-28 10:30:00,11.29,11.39,11.26,11.38,152652.39882341007,5.9985,6.0517,5.9826,6.0463,152652.3988
2009-01-28 10:40:00,11.37,11.39,11.31,11.31,138249.315346384,6.041,6.0517,6.0091,6.0091,138249.3153
2009-01-28 10:50:00,11.32,11.37,11.3,11.35,172126.99056699462,6.0145,6.041,6.0038,6.0304,172126.9906
2009-01-28 11:00:00,11.36,11.47,11.34,11.45,280758.6976366771,6.0357,6.0942,6.0251,6.0835,280758.6976
2009-01-28 11:10:00,11.46,11.46,11.3,11.33,169388.37610305304,6.0888,6.0888,6.0038,6.0198,169388.3761
2009-01-28 11:20:00,11.34,11.38,11.26,11.28,312202.04888933967,6.0251,6.0463,5.9826,5.9932,312202.0489
2009-01-28 11:30:00,11.28,11.32,11.22,11.22,111573.18186428644,5.9932,6.0145,5.9613,5.9613,111573.1819
2009-01-28 11:40:00,11.23,11.36,11.22,11.32,124860.53352266963,5.9666,6.0357,5.9613,6.0145,124860.5335
2009-01-28 11:50:00,11.32,11.45,11.32,11.43,113500.35500557866,6.0145,6.0835,6.0145,6.0729,113500.355
2009-01-28 12:00:00,11.43,11.43,11.38,11.42,73638.30003042905,6.0729,6.0729,6.0463,6.0676,73638.3
2009-01-28 12:10:00,11.41,11.41,11.31,11.31,115021.8074855462,6.0623,6.0623,6.0091,6.0091,115021.8075
2009-01-28 12:20:00,11.32,11.39,11.31,11.32,177908.50999087127,6.0145,6.0517,6.0091,6.0145,177908.51
2009-01-28 12:30:00,11.34,11.39,11.31,11.38,92098.59012070188,6.0251,6.0517,6.0091,6.0463,92098.5901
2009-01-28 12:40:00,11.37,11.37,11.34,11.36,59945.22771072117,6.041,6.041,6.0251,6.0357,59945.2277
2009-01-28 12:50:00,11.36,11.4,11.33,11.38,318084.9984785475,6.0357,6.057,6.0198,6.0463,318084.9985
2009-01-28 13:00:00,11.37,11.47,11.34,11.41,176894.2083375596,6.041,6.0942,6.0251,6.0623,176894.2083
2009-01-28 13:10:00,11.42,11.45,11.41,11.43,73638.30003042905,6.0676,6.0835,6.0623,6.0729,73638.3
2009-01-28 13:20:00,11.43,11.55,11.43,11.55,148595.1922101633,6.0729,6.1367,6.0729,6.1367,148595.1922
2009-01-28 13:30:00,11.56,11.62,11.55,11.62,177097.06866822194,6.142,6.1739,6.1367,6.1739,177097.0687
2009-01-28 13:40:00,11.62,11.71,11.58,11.6,280657.267471346,6.1739,6.2217,6.1526,6.1632,280657.2675
2009-01-28 13:50:00,11.6,11.65,11.57,11.61,165331.16948980626,6.1632,6.1898,6.1473,6.1685,165331.1695
2009-01-28 14:00:00,11.61,11.69,11.59,11.59,127497.71782128004,6.1685,6.211,6.1579,6.1579,127497.7178
2009-01-28 14:10:00,11.59,11.78,11.58,11.74,203468.911654326,6.1579,6.2589,6.1526,6.2376,203468.9117
2009-01-28 14:20:00,11.73,11.8,11.52,11.57,275281.468708794,6.2323,6.2695,6.1207,6.1473,275281.4687
2009-01-28 14:30:00,11.57,11.57,11.41,11.49,278222.9435033979,6.1473,6.1473,6.0623,6.1048,278222.9435
2009-01-28 14:40:00,11.49,11.5,11.4,11.45,233492.24059235217,6.1048,6.1101,6.057,6.0835,233492.2406
2009-01-28 14:50:00,11.45,11.54,11.34,11.54,284511.61375393043,6.0835,6.1313,6.0251,6.1313,284511.6138
2009-01-28 15:00:00,11.54,11.56,11.36,11.46,225580.6876965209,6.1313,6.142,6.0357,6.0888,225580.6877
2009-01-28 15:10:00,11.45,11.48,11.35,11.43,234810.83274165736,6.0835,6.0995,6.0304,6.0729,234810.8327
2009-01-28 15:20:00,11.43,11.45,11.29,11.37,298610.406734963,6.0729,6.0835,5.9985,6.041,298610.4067
2009-01-28 15:30:00,11.37,11.46,11.32,11.41,398620.5497514961,6.041,6.0888,6.0145,6.0623,398620.5498
2009-01-28 15:40:00,11.41,11.51,11.4,11.48,597525.1039659195,6.0623,6.1154,6.057,6.0995,597525.104
2009-01-28 15:50:00,11.48,11.52,11.39,11.46,1005984.379754539,6.0995,6.1207,6.0517,6.0888,1005984.3798
2009-01-29 09:30:00,11.4,11.47,10.74,10.74,373567.29891469725,6.057,6.0942,5.7063,5.7063,373567.2989
2009-01-29 09:40:00,10.75,10.88,10.72,10.8,346079.7241099503,5.7116,5.7807,5.6957,5.7382,346079.7241
2009-01-29 09:50:00,10.79,10.81,10.56,10.6,267978.49680494977,5.7329,5.7435,5.6107,5.6319,267978.4968
2009-01-29 10:00:00,10.59,10.6,10.5,10.55,352672.6848564763,5.6266,5.6319,5.5788,5.6053,352672.6849
2009-01-29 10:10:00,10.56,10.62,10.47,10.49,159448.21990059843,5.6107,5.6425,5.5628,5.5735,159448.2199
2009-01-29 10:20:00,10.5,10.56,10.44,10.53,170301.24759103358,5.5788,5.6107,5.5469,5.5947,170301.2476
2009-01-29 10:30:00,10.52,10.62,10.51,10.59,131554.92443452682,5.5894,5.6425,5.5841,5.6266,131554.9244
2009-01-29 10:40:00,10.59,10.72,10.59,10.61,157825.33725529973,5.6266,5.6957,5.6266,5.6372,157825.3373
2009-01-29 10:50:00,10.62,10.69,10.58,10.67,137843.59468505933,5.6425,5.6797,5.6213,5.6691,137843.5947
2009-01-29 11:00:00,10.67,10.68,10.58,10.59,210873.31372350137,5.6691,5.6744,5.6213,5.6266,210873.3137
2009-01-29 11:10:00,10.59,10.66,10.53,10.66,275991.4798661122,5.6266,5.6638,5.5947,5.6638,275991.4799
2009-01-29 11:20:00,10.66,10.75,10.58,10.58,101125.874835176,5.6638,5.7116,5.6213,5.6213,101125.8748
2009-01-29 11:30:00,10.57,10.62,10.55,10.57,94938.63474997463,5.616,5.6425,5.6053,5.616,94938.6347
2009-01-29 11:40:00,10.58,10.63,10.54,10.56,68769.65209453291,5.6213,5.6479,5.6,5.6107,68769.6521
2009-01-29 11:50:00,10.57,10.66,10.54,10.59,83477.02606755249,5.616,5.6638,5.6,5.6266,83477.0261
2009-01-29 12:00:00,10.59,10.59,10.45,10.48,167562.633127092,5.6266,5.6266,5.5522,5.5682,167562.6331
2009-01-29 12:10:00,10.48,10.49,10.44,10.45,151333.80667410488,5.5682,5.5735,5.5469,5.5522,151333.8067
2009-01-29 12:20:00,10.44,10.48,10.37,10.48,197991.68272644284,5.5469,5.5682,5.5097,5.5682,197991.6827
2009-01-29 12:30:00,10.48,10.53,10.44,10.45,81854.14342225378,5.5682,5.5947,5.5469,5.5522,81854.1434
2009-01-29 12:40:00,10.44,10.49,10.4,10.47,93721.4727660006,5.5469,5.5735,5.5257,5.5628,93721.4728
2009-01-29 12:50:00,10.47,10.47,10.37,10.39,127802.00831727356,5.5628,5.5628,5.5097,5.5203,127802.0083
2009-01-29 13:00:00,10.4,10.47,10.38,10.45,99908.71285120194,5.5257,5.5628,5.515,5.5522,99908.7129
2009-01-29 13:10:00,10.45,10.49,10.43,10.46,60655.23886803936,5.5522,5.5735,5.5416,5.5575,60655.2389
2009-01-29 13:20:00,10.46,10.46,10.4,10.44,68059.64093721473,5.5575,5.5575,5.5257,5.5469,68059.6409
2009-01-29 13:30:00,10.44,10.45,10.37,10.39,101024.44466984482,5.5469,5.5522,5.5097,5.5203,101024.4447
2009-01-29 13:40:00,10.39,10.42,10.37,10.37,103864.48929911756,5.5203,5.5363,5.5097,5.5097,103864.4893
2009-01-29 13:50:00,10.37,10.42,10.37,10.4,162592.55502586468,5.5097,5.5363,5.5097,5.5257,162592.555
2009-01-29 14:00:00,10.4,10.49,10.37,10.47,140987.9298103256,5.5257,5.5735,5.5097,5.5628,140987.9298
2009-01-29 14:10:00,10.47,10.52,10.46,10.51,81042.70209960442,5.5628,5.5894,5.5575,5.5841,81042.7021
2009-01-29 14:20:00,10.51,10.54,10.45,10.53,132873.51658383204,5.5841,5.6,5.5522,5.5947,132873.5166
2009-01-29 14:30:00,10.53,10.53,10.47,10.5,137843.59468505933,5.5947,5.5947,5.5628,5.5788,137843.5947
2009-01-29 14:40:00,10.49,10.56,10.46,10.47,84897.04838218886,5.5735,5.6107,5.5575,5.5628,84897.0484
2009-01-29 14:50:00,10.47,10.49,10.45,10.47,90069.98681407851,5.5628,5.5735,5.5522,5.5628,90069.9868
2009-01-29 15:00:00,10.47,10.56,10.46,10.5,161781.11370321535,5.5628,5.6107,5.5575,5.5788,161781.1137
2009-01-29 15:10:00,10.5,10.54,10.46,10.48,183081.4484227609,5.5788,5.6,5.5575,5.5682,183081.4484
2009-01-29 15:20:00,10.48,10.48,10.4,10.41,223552.0843898976,5.5682,5.5682,5.5257,5.531,223552.0844
2009-01-29 15:30:00,10.41,10.44,10.37,10.41,298508.97656963184,5.531,5.5469,5.5097,5.531,298508.9766
2009-01-29 15:40:00,10.4,10.5,10.36,10.36,391520.4381783143,5.5257,5.5788,5.5044,5.5044,391520.4382
2009-01-29 15:50:00,10.36,10.38,10.36,10.37,595496.500659296,5.5044,5.515,5.5044,5.5097,595496.5007
2009-01-30 09:30:00,10.1,10.19,9.71,9.83,1009635.8657064612,5.3663,5.4141,5.159,5.2228,1009635.8657
2009-01-30 09:40:00,9.82,9.83,9.54,9.56,693478.0403692058,5.2175,5.2228,5.0687,5.0794,693478.0404
2009-01-30 09:50:00,9.57,9.62,9.37,9.37,481590.4249923927,5.0847,5.1112,4.9784,4.9784,481590.425
2009-01-30 10:00:00,9.38,9.46,9.28,9.28,492849.1733441526,4.9837,5.0262,4.9306,4.9306,492849.1733
2009-01-30 10:10:00,9.29,9.29,9.12,9.13,508773.70930114615,4.9359,4.9359,4.8456,4.8509,508773.7093
2009-01-30 10:20:00,9.12,9.22,9.1,9.12,322142.2050917943,4.8456,4.8987,4.8349,4.8456,322142.2051
2009-01-30 10:30:00,9.12,9.27,9.06,9.15,536464.1444365554,4.8456,4.9253,4.8137,4.8615,536464.1444
2009-01-30 10:40:00,9.15,9.3,9.14,9.18,305406.2278121513,4.8615,4.9412,4.8562,4.8775,305406.2278
2009-01-30 10:50:00,9.18,9.18,9.07,9.16,209554.72157419616,4.8775,4.8775,4.819,4.8668,209554.7216
2009-01-30 11:00:00,9.15,9.29,9.15,9.28,171315.54924434528,4.8615,4.9359,4.8615,4.9306,171315.5492
2009-01-30 11:10:00,9.27,9.29,9.18,9.18,185718.6327213713,4.9253,4.9359,4.8775,4.8775,185718.6327
2009-01-30 11:20:00,9.18,9.18,9.12,9.14,221219.19058728067,4.8775,4.8775,4.8456,4.8562,221219.1906
2009-01-30 11:30:00,9.14,9.17,9.12,9.14,98488.69053656555,4.8562,4.8721,4.8456,4.8562,98488.6905
2009-01-30 11:40:00,9.13,9.19,9.12,9.18,110051.7293843189,4.8509,4.8828,4.8456,4.8775,110051.7294
2009-01-30 11:50:00,9.18,9.19,9.15,9.16,89765.696318085,4.8775,4.8828,4.8615,4.8668,89765.6963
2009-01-30 12:00:00,9.17,9.18,9.06,9.14,319809.3112891774,4.8721,4.8775,4.8137,4.8562,319809.3113
2009-01-30 12:10:00,9.14,9.25,9.13,9.24,178517.0909828583,4.8562,4.9146,4.8509,4.9093,178517.091
2009-01-30 12:20:00,9.24,9.32,9.24,9.29,201744.5988436961,4.9093,4.9518,4.9093,4.9359,201744.5988
2009-01-30 12:30:00,9.29,9.3,9.24,9.28,122527.63972005274,4.9359,4.9412,4.9093,4.9306,122527.6397
2009-01-30 12:40:00,9.28,9.37,9.27,9.34,112993.2041789228,4.9306,4.9784,4.9253,4.9625,112993.2042
2009-01-30 12:50:00,9.34,9.37,9.32,9.35,89867.12648341617,4.9625,4.9784,4.9518,4.9678,89867.1265
2009-01-30 13:00:00,9.36,9.49,9.32,9.49,126381.9860026372,4.9731,5.0422,4.9518,5.0422,126381.986
2009-01-30 13:10:00,9.48,9.5,9.37,9.38,124353.3826960138,5.0368,5.0475,4.9784,4.9837,124353.3827
2009-01-30 13:20:00,9.38,9.44,9.37,9.42,218886.2967846637,4.9837,5.0156,4.9784,5.005,218886.2968
2009-01-30 13:30:00,9.42,9.42,9.24,9.26,142610.8124556243,5.005,5.005,4.9093,4.92,142610.8125
2009-01-30 13:40:00,9.25,9.33,9.23,9.31,108631.70706968252,4.9146,4.9571,4.904,4.9465,108631.7071
2009-01-30 13:50:00,9.31,9.34,9.23,9.25,130439.19261588396,4.9465,4.9625,4.904,4.9146,130439.1926
2009-01-30 14:00:00,9.25,9.37,9.24,9.29,303580.4848361903,4.9146,4.9784,4.9093,4.9359,303580.4848
2009-01-30 14:10:00,9.29,9.35,9.25,9.31,178517.0909828583,4.9359,4.9678,4.9146,4.9465,178517.091
2009-01-30 14:20:00,9.32,9.42,9.26,9.38,198295.97322243635,4.9518,5.005,4.92,4.9837,198295.9732
2009-01-30 14:30:00,9.38,9.42,9.31,9.33,147885.18105284512,4.9837,5.005,4.9465,4.9571,147885.1811
2009-01-30 14:40:00,9.32,9.32,9.22,9.22,142610.8124556243,4.9518,4.9518,4.8987,4.8987,142610.8125
2009-01-30 14:50:00,9.22,9.24,9.15,9.19,158738.20874328027,4.8987,4.9093,4.8615,4.8828,158738.2087
2009-01-30 15:00:00,9.19,9.26,9.12,9.13,217364.84430469625,4.8828,4.92,4.8456,4.8509,217364.8443
2009-01-30 15:10:00,9.12,9.23,9.1,9.11,322243.6352571255,4.8456,4.904,4.8349,4.8403,322243.6353
2009-01-30 15:20:00,9.12,9.12,9.02,9.03,478547.52003245766,4.8456,4.8456,4.7924,4.7978,478547.52
2009-01-30 15:30:00,9.03,9.04,8.97,8.97,539405.6192311593,4.7978,4.8031,4.7659,4.7659,539405.6192
2009-01-30 15:40:00,8.97,8.99,8.93,8.97,952327.8222943504,4.7659,4.7765,4.7446,4.7659,952327.8223
2009-01-30 15:50:00,8.97,9.0,8.96,9.0,1223957.8050512222,4.7659,4.7818,4.7606,4.7818,1223957.8051
2009-02-02 09:30:00,8.51,8.71,8.06,8.15,980525.4082564156,4.5215,4.6277,4.2824,4.3302,980525.4083
2009-02-02 09:40:00,8.16,8.16,7.94,8.07,577746.2217263414,4.3355,4.3355,4.2186,4.2877,577746.2217
2009-02-02 09:50:00,8.06,8.14,8.04,8.11,443148.3923318795,4.2824,4.3249,4.2718,4.3089,443148.3923
2009-02-02 10:00:00,8.11,8.16,8.04,8.09,617811.1370321533,4.3089,4.3355,4.2718,4.2983,617811.137
2009-02-02 10:10:00,8.1,8.12,8.04,8.09,328329.44517699565,4.3036,4.3143,4.2718,4.2983,328329.4452
2009-02-02 10:20:00,8.07,8.1,7.99,8.0,499746.4245866721,4.2877,4.3036,4.2452,4.2505,499746.4246
2009-02-02 10:30:00,7.99,8.03,7.92,7.94,497616.3911147175,4.2452,4.2664,4.208,4.2186,497616.3911
2009-02-02 10:40:00,7.93,7.94,7.81,7.87,636169.996957095,4.2133,4.2186,4.1496,4.1814,636169.997
2009-02-02 10:50:00,7.86,7.93,7.77,7.89,429049.59935084695,4.1761,4.2133,4.1283,4.1921,429049.5994
2009-02-02 11:00:00,7.89,7.9,7.81,7.83,328633.7356729892,4.1921,4.1974,4.1496,4.1602,328633.7357
2009-02-02 11:10:00,7.85,8.05,7.84,8.04,576833.3502383609,4.1708,4.2771,4.1655,4.2718,576833.3502
2009-02-02 11:20:00,8.04,8.05,7.89,7.92,399533.4212394766,4.2718,4.2771,4.1921,4.208,399533.4212
2009-02-02 11:30:00,7.92,8.05,7.92,7.99,392129.01917030127,4.208,4.2771,4.208,4.2452,392129.0192
2009-02-02 11:40:00,7.99,7.99,7.94,7.97,228623.592656456,4.2452,4.2452,4.2186,4.2346,228623.5927
2009-02-02 11:50:00,7.98,7.99,7.9,7.92,265442.74267167057,4.2399,4.2452,4.1974,4.208,265442.7427
2009-02-02 12:00:00,7.93,8.01,7.93,7.94,228522.16249112485,4.2133,4.2558,4.2133,4.2186,228522.1625
2009-02-02 12:10:00,7.94,7.95,7.9,7.91,153666.70047672177,4.2186,4.2239,4.1974,4.2027,153666.7005
2009-02-02 12:20:00,7.9,7.91,7.86,7.9,283801.60259661224,4.1974,4.2027,4.1761,4.1974,283801.6026
2009-02-02 12:30:00,7.9,7.93,7.87,7.91,185718.6327213713,4.1974,4.2133,4.1814,4.2027,185718.6327
2009-02-02 12:40:00,7.92,7.93,7.84,7.84,419718.0241403793,4.208,4.2133,4.1655,4.1655,419718.0241
2009-02-02 12:50:00,7.84,7.88,7.81,7.87,738208.7432802515,4.1655,4.1867,4.1496,4.1814,738208.7433
2009-02-02 13:00:00,7.87,7.87,7.78,7.79,240693.7823308652,4.1814,4.1814,4.1336,4.1389,240693.7823
2009-02-02 13:10:00,7.79,7.8,7.74,7.76,358149.91378435947,4.1389,4.1442,4.1124,4.123,358149.9138
2009-02-02 13:20:00,7.77,7.79,7.74,7.76,342428.2381580282,4.1283,4.1389,4.1124,4.123,342428.2382
2009-02-02 13:30:00,7.75,7.77,7.74,7.74,244953.84927477431,4.1177,4.1283,4.1124,4.1124,244953.8493
2009-02-02 13:40:00,7.74,7.84,7.74,7.84,804341.211076174,4.1124,4.1655,4.1124,4.1655,804341.2111
2009-02-02 13:50:00,7.84,7.86,7.78,7.82,437772.5935693275,4.1655,4.1761,4.1336,4.1549,437772.5936
2009-02-02 14:00:00,7.82,7.84,7.76,7.77,551780.099401562,4.1549,4.1655,4.123,4.1283,551780.0994
2009-02-02 14:10:00,7.76,7.77,7.7,7.71,313317.78070798254,4.123,4.1283,4.0911,4.0964,313317.7807
2009-02-02 14:20:00,7.71,7.71,7.66,7.71,270007.1001115732,4.0964,4.0964,4.0699,4.0964,270007.1001
2009-02-02 14:30:00,7.71,7.72,7.65,7.66,322649.35591845016,4.0964,4.1017,4.0645,4.0699,322649.3559
2009-02-02 14:40:00,7.66,7.67,7.59,7.59,333705.2439395476,4.0699,4.0752,4.0327,4.0327,333705.2439
2009-02-02 14:50:00,7.6,7.64,7.56,7.59,264327.0108530277,4.038,4.0592,4.0167,4.0327,264327.0109
2009-02-02 15:00:00,7.6,7.66,7.58,7.66,402272.0357034182,4.038,4.0699,4.0274,4.0699,402272.0357
2009-02-02 15:10:00,7.66,7.8,7.64,7.79,842580.383406025,4.0699,4.1442,4.0592,4.1389,842580.3834
2009-02-02 15:20:00,7.79,7.89,7.75,7.86,863982.1482909017,4.1389,4.1921,4.1177,4.1761,863982.1483
2009-02-02 15:30:00,7.86,8.05,7.86,8.03,1746424.5866720765,4.1761,4.2771,4.1761,4.2664,1746424.5867
2009-02-02 15:40:00,8.03,8.11,7.97,7.99,1379145.9580079117,4.2664,4.3089,4.2346,4.2452,1379145.958
2009-02-02 15:50:00,8.0,8.04,7.99,8.0,1492037.7320215032,4.2505,4.2718,4.2452,4.2505,1492037.732
2009-02-03 09:30:00,8.42,8.42,8.15,8.22,534435.541129932,4.4737,4.4737,4.3302,4.3674,534435.5411
2009-02-03 09:40:00,8.22,8.32,8.13,8.15,581803.4283395882,4.3674,4.4205,4.3196,4.3302,581803.4283
2009-02-03 09:50:00,8.16,8.22,8.15,8.18,343036.8191500152,4.3355,4.3674,4.3302,4.3461,343036.8192
2009-02-03 10:00:00,8.18,8.31,8.15,8.29,416675.1191804443,4.3461,4.4152,4.3302,4.4046,416675.1192
2009-02-03 10:10:00,8.29,8.31,8.17,8.2,432092.504310782,4.4046,4.4152,4.3408,4.3568,432092.5043
2009-02-03 10:20:00,8.21,8.28,8.19,8.24,216451.9728167157,4.3621,4.3993,4.3515,4.378,216451.9728
2009-02-03 10:30:00,8.25,8.33,8.23,8.29,221320.62075261184,4.3833,4.4258,4.3727,4.4046,221320.6208
2009-02-03 10:40:00,8.29,8.39,8.26,8.33,325489.4005477229,4.4046,4.4577,4.3886,4.4258,325489.4005
2009-02-03 10:50:00,8.33,8.35,8.29,8.31,131250.6339385333,4.4258,4.4365,4.4046,4.4152,131250.6339
2009-02-03 11:00:00,8.32,8.39,8.3,8.34,279947.25631402776,4.4205,4.4577,4.4099,4.4311,279947.2563
2009-02-03 11:10:00,8.34,8.37,8.29,8.3,164722.58849781926,4.4311,4.4471,4.4046,4.4099,164722.5885
2009-02-03 11:20:00,8.31,8.35,8.25,8.26,176082.76701491023,4.4152,4.4365,4.3833,4.3886,176082.767
2009-02-03 11:30:00,8.26,8.28,8.21,8.21,156405.31494066335,4.3886,4.3993,4.3621,4.3621,156405.3149
2009-02-03 11:40:00,8.21,8.22,8.19,8.2,108935.99756567604,4.3621,4.3674,4.3515,4.3568,108935.9976
2009-02-03 11:50:00,8.21,8.21,8.08,8.08,116238.96946952023,4.3621,4.3621,4.293,4.293,116238.9695
2009-02-03 12:00:00,8.08,8.11,8.07,8.08,172025.56040166345,4.293,4.3089,4.2877,4.293,172025.5604
2009-02-03 12:10:00,8.09,8.13,8.05,8.06,181458.5657774622,4.2983,4.3196,4.2771,4.2824,181458.5658
2009-02-03 12:20:00,8.06,8.07,8.04,8.04,92910.03144335124,4.2824,4.2877,4.2718,4.2718,92910.0314
2009-02-03 12:30:00,8.05,8.06,8.04,8.04,85099.9087128512,4.2771,4.2824,4.2718,4.2718,85099.9087
2009-02-03 12:40:00,8.04,8.04,7.99,8.0,187240.0852013389,4.2718,4.2718,4.2452,4.2505,187240.0852
2009-02-03 12:50:00,8.0,8.01,7.95,7.95,147276.6000608581,4.2505,4.2558,4.2239,4.2239,147276.6001
2009-02-03 13:00:00,7.94,7.96,7.94,7.95,98995.84136322142,4.2186,4.2292,4.2186,4.2239,98995.8414
2009-02-03 13:10:00,7.94,7.97,7.91,7.91,161071.10254589716,4.2186,4.2346,4.2027,4.2027,161071.1025
2009-02-03 13:20:00,7.91,7.96,7.89,7.9,213003.34719545592,4.2027,4.2292,4.1921,4.1974,213003.3472
2009-02-03 13:30:00,7.91,7.95,7.89,7.95,165736.89015113094,4.2027,4.2239,4.1921,4.2239,165736.8902
2009-02-03 13:40:00,7.95,7.96,7.92,7.93,253676.84349325488,4.2239,4.2292,4.208,4.2133,253676.8435
2009-02-03 13:50:00,7.94,7.99,7.92,7.98,117760.42194948778,4.2186,4.2452,4.208,4.2399,117760.4219
2009-02-03 14:00:00,7.98,8.03,7.96,8.03,250329.6480373263,4.2399,4.2664,4.2292,4.2664,250329.648
2009-02-03 14:10:00,8.03,8.08,8.0,8.07,258342.6310984887,4.2664,4.293,4.2505,4.2877,258342.6311
2009-02-03 14:20:00,8.07,8.07,8.03,8.03,103763.0591337864,4.2877,4.2877,4.2664,4.2664,103763.0591
2009-02-03 14:30:00,8.03,8.08,8.02,8.05,162592.55502586468,4.2664,4.293,4.2611,4.2771,162592.555
2009-02-03 14:40:00,8.06,8.08,8.06,8.07,139872.19799168274,4.2824,4.293,4.2824,4.2877,139872.198
2009-02-03 14:50:00,8.06,8.08,8.01,8.02,226594.98934983264,4.2824,4.293,4.2558,4.2611,226594.9893
2009-02-03 15:00:00,8.0,8.04,7.99,8.04,301856.1720255604,4.2505,4.2718,4.2452,4.2718,301856.172
2009-02-03 15:10:00,8.04,8.07,8.04,8.05,288264.5298711837,4.2718,4.2877,4.2718,4.2771,288264.5299
2009-02-03 15:20:00,8.06,8.07,8.04,8.04,414950.8063698144,4.2824,4.2877,4.2718,4.2718,414950.8064
2009-02-03 15:30:00,8.05,8.05,8.03,8.04,396490.5162795416,4.2771,4.2771,4.2664,4.2718,396490.5163
2009-02-03 15:40:00,8.04,8.04,8.02,8.04,506440.8154985292,4.2718,4.2718,4.2611,4.2718,506440.8155
2009-02-03 15:50:00,8.04,8.05,8.02,8.02,620955.4721574197,4.2718,4.2771,4.2611,4.2611,620955.4722
2009-02-04 09:30:00,8.2,8.21,7.99,8.03,270615.6811035602,4.3568,4.3621,4.2452,4.2664,270615.6811
2009-02-04 09:40:00,8.03,8.09,8.02,8.08,169996.95709504007,4.2664,4.2983,4.2611,4.293,169996.9571
2009-02-04 09:50:00,8.07,8.1,8.04,8.07,208743.2802515468,4.2877,4.3036,4.2718,4.2877,208743.2803
2009-02-04 10:00:00,8.06,8.13,8.04,8.04,284917.3344152551,4.2824,4.3196,4.2718,4.2718,284917.3344
2009-02-04 10:10:00,8.04,8.07,8.01,8.02,273455.725732833,4.2718,4.2877,4.2558,4.2611,273455.7257
2009-02-04 10:20:00,8.02,8.09,8.02,8.04,212597.62653413124,4.2611,4.2983,4.2611,4.2718,212597.6265
2009-02-04 10:30:00,8.03,8.08,8.02,8.03,237650.8773709301,4.2664,4.293,4.2611,4.2664,237650.8774
2009-02-04 10:40:00,8.03,8.05,8.02,8.04,80332.69094228624,4.2664,4.2771,4.2611,4.2718,80332.6909
2009-02-04 10:50:00,8.03,8.08,8.01,8.07,218784.86661933252,4.2664,4.293,4.2558,4.2877,218784.8666
2009-02-04 11:00:00,8.06,8.1,8.05,8.09,145045.13642357237,4.2824,4.3036,4.2771,4.2983,145045.1364
2009-02-04 11:10:00,8.1,8.11,8.06,8.07,191297.29181458565,4.3036,4.3089,4.2824,4.2877,191297.2918
2009-02-04 11:20:00,8.08,8.13,8.07,8.1,95648.64590729284,4.293,4.3196,4.2877,4.3036,95648.6459
2009-02-04 11:30:00,8.1,8.13,8.09,8.11,93417.1822700071,4.3036,4.3196,4.2983,4.3089,93417.1823
2009-02-04 11:40:00,8.11,8.13,8.04,8.06,344862.56212597626,4.3089,4.3196,4.2718,4.2824,344862.5621
2009-02-04 11:50:00,8.05,8.07,8.05,8.06,70696.82523582513,4.2771,4.2877,4.2771,4.2824,70696.8252
2009-02-04 12:00:00,8.07,8.08,8.04,8.06,137742.16451972816,4.2877,4.293,4.2718,4.2824,137742.1645
2009-02-04 12:10:00,8.07,8.07,8.05,8.07,54062.27812151334,4.2877,4.2877,4.2771,4.2877,54062.2781
2009-02-04 12:20:00,8.06,8.07,8.03,8.03,134800.68972512425,4.2824,4.2877,4.2664,4.2664,134800.6897
2009-02-04 12:30:00,8.04,8.04,8.02,8.02,118774.72360279948,4.2718,4.2718,4.2611,4.2611,118774.7236
2009-02-04 12:40:00,8.02,8.04,8.02,8.04,198295.97322243635,4.2611,4.2718,4.2611,4.2718,198295.9732
2009-02-04 12:50:00,8.04,8.04,8.01,8.02,143523.68394360482,4.2718,4.2718,4.2558,4.2611,143523.6839
2009-02-04 13:00:00,8.02,8.02,7.95,7.99,249721.0670453393,4.2611,4.2611,4.2239,4.2452,249721.067
2009-02-04 13:10:00,7.99,7.99,7.93,7.93,173547.012881631,4.2452,4.2452,4.2133,4.2133,173547.0129
2009-02-04 13:20:00,7.93,7.98,7.91,7.97,173344.15255096866,4.2133,4.2399,4.2027,4.2346,173344.1526
2009-02-04 13:30:00,7.98,7.98,7.84,7.85,298103.25590830715,4.2399,4.2399,4.1655,4.1708,298103.2559
2009-02-04 13:40:00,7.85,7.85,7.76,7.76,270919.9715995537,4.1708,4.1708,4.123,4.123,270919.9716
2009-02-04 13:50:00,7.76,7.79,7.69,7.75,242620.95547215745,4.123,4.1389,4.0858,4.1177,242620.9555
2009-02-04 14:00:00,7.75,7.81,7.72,7.76,227710.72116847552,4.1177,4.1496,4.1017,4.123,227710.7212
2009-02-04 14:10:00,7.77,7.79,7.73,7.76,151942.3876660919,4.1283,4.1389,4.107,4.123,151942.3877
2009-02-04 14:20:00,7.76,7.79,7.7,7.75,170909.8285830206,4.123,4.1389,4.0911,4.1177,170909.8286
2009-02-04 14:30:00,7.74,7.82,7.72,7.8,205903.23562227408,4.1124,4.1549,4.1017,4.1442,205903.2356
2009-02-04 14:40:00,7.81,7.85,7.78,7.8,242316.6649761639,4.1496,4.1708,4.1336,4.1442,242316.665
2009-02-04 14:50:00,7.8,7.85,7.74,7.83,239375.19018156,4.1442,4.1708,4.1124,4.1602,239375.1902
2009-02-04 15:00:00,7.84,7.89,7.79,7.87,227000.7100111573,4.1655,4.1921,4.1389,4.1814,227000.71
2009-02-04 15:10:00,7.87,7.88,7.8,7.86,191500.152145248,4.1814,4.1867,4.1442,4.1761,191500.1521
2009-02-04 15:20:00,7.86,7.86,7.8,7.82,200223.14636372856,4.1761,4.1761,4.1442,4.1549,200223.1464
2009-02-04 15:30:00,7.82,7.84,7.79,7.81,195050.20793183893,4.1549,4.1655,4.1389,4.1496,195050.2079
2009-02-04 15:40:00,7.8,7.86,7.78,7.78,316664.9761639112,4.1442,4.1761,4.1336,4.1336,316664.9762
2009-02-04 15:50:00,7.79,7.8,7.77,7.79,605639.517192413,4.1389,4.1442,4.1283,4.1389,605639.5172
2009-02-05 09:30:00,7.85,7.85,7.66,7.74,163505.42651384522,4.1708,4.1708,4.0699,4.1124,163505.4265
2009-02-05 09:40:00,7.73,7.75,7.59,7.61,178922.81164418298,4.107,4.1177,4.0327,4.0433,178922.8116
2009-02-05 09:50:00,7.61,7.62,7.5,7.53,251141.08935997565,4.0433,4.0486,3.9848,4.0008,251141.0894
2009-02-05 10:00:00,7.52,7.61,7.49,7.53,248808.1955573588,3.9955,4.0433,3.9795,4.0008,248808.1956
2009-02-05 10:10:00,7.52,7.62,7.49,7.6,169388.37610305304,3.9955,4.0486,3.9795,4.038,169388.3761
2009-02-05 10:20:00,7.6,7.67,7.59,7.6,204381.7831423065,4.038,4.0752,4.0327,4.038,204381.7831
2009-02-05 10:30:00,7.6,7.63,7.56,7.62,212597.62653413124,4.038,4.0539,4.0167,4.0486,212597.6265
2009-02-05 10:40:00,7.61,7.82,7.61,7.77,264732.7315143524,4.0433,4.1549,4.0433,4.1283,264732.7315
2009-02-05 10:50:00,7.77,7.94,7.75,7.88,263718.42986104067,4.1283,4.2186,4.1177,4.1867,263718.4299
2009-02-05 11:00:00,7.87,7.9,7.85,7.87,302261.8926868851,4.1814,4.1974,4.1708,4.1814,302261.8927
2009-02-05 11:10:00,7.87,7.89,7.8,7.83,179429.96247083883,4.1814,4.1921,4.1442,4.1602,179429.9625
2009-02-05 11:20:00,7.83,7.89,7.82,7.85,125367.68434932549,4.1602,4.1921,4.1549,4.1708,125367.6843
2009-02-05 11:30:00,7.85,7.92,7.84,7.91,165128.30915914394,4.1708,4.208,4.1655,4.2027,165128.3092
2009-02-05 11:40:00,7.91,7.95,7.9,7.95,262501.2678770666,4.2027,4.2239,4.1974,4.2239,262501.2679
2009-02-05 11:50:00,7.95,7.97,7.92,7.95,145450.85708489706,4.2239,4.2346,4.208,4.2239,145450.8571
2009-02-05 12:00:00,7.95,7.98,7.9,7.95,202150.3195050208,4.2239,4.2399,4.1974,4.2239,202150.3195
2009-02-05 12:10:00,7.95,7.97,7.88,7.88,123136.22071203977,4.2239,4.2346,4.1867,4.1867,123136.2207
2009-02-05 12:20:00,7.88,7.93,7.87,7.87,142205.09179429963,4.1867,4.2133,4.1814,4.1814,142205.0918
2009-02-05 12:30:00,7.87,7.9,7.86,7.89,104270.20996044224,4.1814,4.1974,4.1761,4.1921,104270.21
2009-02-05 12:40:00,7.88,7.91,7.84,7.85,201440.3083477026,4.1867,4.2027,4.1655,4.1708,201440.3083
2009-02-05 12:50:00,7.85,7.88,7.77,7.87,176082.76701491023,4.1708,4.1867,4.1283,4.1814,176082.767
2009-02-05 13:00:00,7.87,7.89,7.82,7.89,163099.70585252054,4.1814,4.1921,4.1549,4.1921,163099.7059
2009-02-05 13:10:00,7.89,7.91,7.83,7.85,173039.86205497515,4.1921,4.2027,4.1602,4.1708,173039.8621
2009-02-05 13:20:00,7.85,7.86,7.77,7.79,165838.3203164621,4.1708,4.1761,4.1283,4.1389,165838.3203
2009-02-05 13:30:00,7.8,7.83,7.78,7.79,85809.91987016938,4.1442,4.1602,4.1336,4.1389,85809.9199
2009-02-05 13:40:00,7.79,7.83,7.77,7.81,292220.3063190993,4.1389,4.1602,4.1283,4.1496,292220.3063
2009-02-05 13:50:00,7.8,7.82,7.7,7.72,315954.965006593,4.1442,4.1549,4.0911,4.1017,315954.965
2009-02-05 14:00:00,7.72,7.79,7.71,7.77,172938.43188964398,4.1017,4.1389,4.0964,4.1283,172938.4319
2009-02-05 14:10:00,7.77,7.77,7.69,7.77,172025.56040166345,4.1283,4.1283,4.0858,4.1283,172025.5604
2009-02-05 14:20:00,7.76,7.81,7.75,7.79,188051.52652398823,4.123,4.1496,4.1177,4.1389,188051.5265
2009-02-05 14:30:00,7.79,7.79,7.74,7.77,650877.3709301146,4.1389,4.1389,4.1124,4.1283,650877.3709
2009-02-05 14:40:00,7.78,7.83,7.74,7.76,342123.9476620347,4.1336,4.1602,4.1124,4.123,342123.9477
2009-02-05 14:50:00,7.76,7.76,7.65,7.68,252155.39101328736,4.123,4.123,4.0645,4.0805,252155.391
2009-02-05 15:00:00,7.68,7.72,7.61,7.66,258646.9215944822,4.0805,4.1017,4.0433,4.0699,258646.9216
2009-02-05 15:10:00,7.67,7.72,7.65,7.68,372755.8575920479,4.0752,4.1017,4.0645,4.0805,372755.8576
2009-02-05 15:20:00,7.68,7.74,7.66,7.74,306217.6691348007,4.0805,4.1124,4.0699,4.1124,306217.6691
2009-02-05 15:30:00,7.74,7.77,7.66,7.67,436352.5712546912,4.1124,4.1283,4.0699,4.0752,436352.5713
2009-02-05 15:40:00,7.67,7.74,7.66,7.67,546607.1609696724,4.0752,4.1124,4.0699,4.0752,546607.161
2009-02-05 15:50:00,7.68,7.71,7.65,7.68,756060.4523785374,4.0805,4.0964,4.0645,4.0805,756060.4524
2009-02-06 09:30:00,7.85,8.02,7.84,7.95,225174.96703519623,4.1708,4.2611,4.1655,4.2239,225174.967
2009-02-06 09:40:00,7.95,8.04,7.94,7.98,211684.7550461508,4.2239,4.2718,4.2186,4.2399,211684.755
2009-02-06 09:50:00,7.99,8.04,7.95,8.04,250025.3575413328,4.2452,4.2718,4.2239,4.2718,250025.3575
2009-02-06 10:00:00,8.04,8.06,8.0,8.05,317273.5571558982,4.2718,4.2824,4.2505,4.2771,317273.5572
2009-02-06 10:10:00,8.05,8.06,8.03,8.06,246678.1620854042,4.2771,4.2824,4.2664,4.2824,246678.1621
2009-02-06 10:20:00,8.05,8.06,8.01,8.06,260066.94390911856,4.2771,4.2824,4.2558,4.2824,260066.9439
2009-02-06 10:30:00,8.06,8.09,8.05,8.06,195455.9285931636,4.2824,4.2983,4.2771,4.2824,195455.9286
2009-02-06 10:40:00,8.06,8.06,8.02,8.04,156912.4657673192,4.2824,4.2824,4.2611,4.2718,156912.4658
2009-02-06 10:50:00,8.05,8.08,8.03,8.03,122324.7793893904,4.2771,4.293,4.2664,4.2664,122324.7794
2009-02-06 11:00:00,8.04,8.06,8.03,8.05,164722.58849781926,4.2718,4.2824,4.2664,4.2771,164722.5885
2009-02-06 11:10:00,8.05,8.06,8.04,8.05,177807.0798255401,4.2771,4.2824,4.2718,4.2771,177807.0798
2009-02-06 11:20:00,8.05,8.06,8.02,8.03,164316.86783649458,4.2771,4.2824,4.2611,4.2664,164316.8678
2009-02-06 11:30:00,8.03,8.04,8.01,8.03,77594.07647834466,4.2664,4.2718,4.2558,4.2664,77594.0765
2009-02-06 11:40:00,8.03,8.04,8.0,8.03,210163.3025661832,4.2664,4.2718,4.2505,4.2664,210163.3026
2009-02-06 11:50:00,8.03,8.04,8.02,8.03,152043.81783142308,4.2664,4.2718,4.2611,4.2664,152043.8178
2009-02-06 12:00:00,8.04,8.04,7.98,7.99,160259.6612232478,4.2718,4.2718,4.2399,4.2452,160259.6612
2009-02-06 12:10:00,7.99,8.01,7.93,7.93,248909.62572269,4.2452,4.2558,4.2133,4.2133,248909.6257
2009-02-06 12:20:00,7.93,7.98,7.93,7.94,118571.86327213714,4.2133,4.2399,4.2133,4.2186,118571.8633
2009-02-06 12:30:00,7.94,7.96,7.92,7.93,125976.26534131252,4.2186,4.2292,4.208,4.2133,125976.2653
2009-02-06 12:40:00,7.94,7.95,7.93,7.94,126077.69550664368,4.2186,4.2239,4.2133,4.2186,126077.6955
2009-02-06 12:50:00,7.94,7.96,7.94,7.96,91895.72979003956,4.2186,4.2292,4.2186,4.2292,91895.7298
2009-02-06 13:00:00,7.96,7.96,7.9,7.93,228927.8831524496,4.2292,4.2292,4.1974,4.2133,228927.8832
2009-02-06 13:10:00,7.93,7.97,7.92,7.96,111066.0310376306,4.2133,4.2346,4.208,4.2292,111066.031
2009-02-06 13:20:00,7.96,7.99,7.95,7.98,88041.38350745512,4.2292,4.2452,4.2239,4.2399,88041.3835
2009-02-06 13:30:00,7.99,8.02,7.98,8.01,75565.47317172127,4.2452,4.2611,4.2399,4.2558,75565.4732
2009-02-06 13:40:00,8.01,8.04,7.99,8.04,143320.82361294248,4.2558,4.2718,4.2452,4.2718,143320.8236
2009-02-06 13:50:00,8.04,8.04,8.02,8.03,105994.52277107212,4.2718,4.2718,4.2611,4.2664,105994.5228
2009-02-06 14:00:00,8.04,8.04,8.01,8.02,101430.1653311695,4.2718,4.2718,4.2558,4.2611,101430.1653
2009-02-06 14:10:00,8.02,8.04,8.0,8.04,383507.45511715184,4.2611,4.2718,4.2505,4.2718,383507.4551
2009-02-06 14:20:00,8.04,8.06,8.02,8.06,228015.01166446903,4.2718,4.2824,4.2611,4.2824,228015.0117
2009-02-06 14:30:00,8.06,8.06,8.02,8.03,195963.07941981943,4.2824,4.2824,4.2611,4.2664,195963.0794
2009-02-06 14:40:00,8.03,8.03,8.0,8.0,119687.59509078,4.2664,4.2664,4.2505,4.2505,119687.5951
2009-02-06 14:50:00,7.99,8.01,7.96,8.0,151029.51617811137,4.2452,4.2558,4.2292,4.2505,151029.5162
2009-02-06 15:00:00,7.99,8.02,7.95,7.96,259965.5137437874,4.2452,4.2611,4.2239,4.2292,259965.5137
2009-02-06 15:10:00,7.96,8.0,7.95,8.0,186935.79470534532,4.2292,4.2505,4.2239,4.2505,186935.7947
2009-02-06 15:20:00,8.0,8.04,7.98,7.99,412516.4824018663,4.2505,4.2718,4.2399,4.2452,412516.4824
2009-02-06 15:30:00,7.98,7.99,7.9,7.9,954863.5764276296,4.2399,4.2452,4.1974,4.1974,954863.5764
2009-02-06 15:40:00,7.91,7.94,7.89,7.91,879805.2540825641,4.2027,4.2186,4.1921,4.2027,879805.2541
2009-02-06 15:50:00,7.91,7.95,7.89,7.89,1068059.6409372147,4.2027,4.2239,4.1921,4.1921,1068059.6409
2009-02-09 09:30:00,7.99,8.09,7.99,8.06,213814.78851810528,4.2452,4.2983,4.2452,4.2824,213814.7885
2009-02-09 09:40:00,8.08,8.09,8.04,8.06,151435.23683943605,4.293,4.2983,4.2718,4.2824,151435.2368
2009-02-09 09:50:00,8.06,8.08,8.04,8.05,300131.8592149305,4.2824,4.293,4.2718,4.2771,300131.8592
2009-02-09 10:00:00,8.04,8.06,7.96,8.01,314230.6521959631,4.2718,4.2824,4.2292,4.2558,314230.6522
2009-02-09 10:10:00,8.0,8.05,8.0,8.04,140886.49964499442,4.2505,4.2771,4.2505,4.2718,140886.4996
2009-02-09 10:20:00,8.04,8.08,8.04,8.05,295770.36210569023,4.2718,4.293,4.2718,4.2771,295770.3621
2009-02-09 10:30:00,8.04,8.07,8.02,8.07,282381.58028197585,4.2718,4.2877,4.2611,4.2877,282381.5803
2009-02-09 10:40:00,8.08,8.13,8.06,8.12,244243.8381174561,4.293,4.3196,4.2824,4.3143,244243.8381
2009-02-09 10:50:00,8.12,8.13,8.08,8.13,338066.7410487879,4.3143,4.3196,4.293,4.3196,338066.741
2009-02-09 11:00:00,8.13,8.13,8.06,8.13,278932.9546607161,4.3196,4.3196,4.2824,4.3196,278932.9547
2009-02-09 11:10:00,8.13,8.13,8.08,8.11,233695.1009230145,4.3196,4.3196,4.293,4.3089,233695.1009
2009-02-09 11:20:00,8.12,8.15,8.11,8.11,146262.2984075464,4.3143,4.3302,4.3089,4.3089,146262.2984
2009-02-09 11:30:00,8.11,8.13,8.08,8.08,290698.85383913177,4.3089,4.3196,4.293,4.293,290698.8538
2009-02-09 11:40:00,8.08,8.08,8.04,8.07,133380.6674104879,4.293,4.293,4.2718,4.2877,133380.6674
2009-02-09 11:50:00,8.07,8.08,8.05,8.07,81144.13226493559,4.2877,4.293,4.2771,4.2877,81144.1323
2009-02-09 12:00:00,8.08,8.08,8.04,8.05,99807.28268587078,4.293,4.293,4.2718,4.2771,99807.2827
2009-02-09 12:10:00,8.05,8.08,8.04,8.07,178009.94015620244,4.2771,4.293,4.2718,4.2877,178009.9402
2009-02-09 12:20:00,8.08,8.08,8.06,8.07,117861.85211481896,4.293,4.293,4.2824,4.2877,117861.8521
2009-02-09 12:30:00,8.08,8.08,8.05,8.05,91997.15995537072,4.293,4.293,4.2771,4.2771,91997.16
2009-02-09 12:40:00,8.06,8.07,8.05,8.07,88244.24383811746,4.2824,4.2877,4.2771,4.2877,88244.2438
2009-02-09 12:50:00,8.06,8.09,8.06,8.07,147276.6000608581,4.2824,4.2983,4.2824,4.2877,147276.6001
2009-02-09 13:00:00,8.08,8.09,8.07,8.08,117151.84095750075,4.293,4.2983,4.2877,4.293,117151.841
2009-02-09 13:10:00,8.09,8.09,8.06,8.06,90779.99797139667,4.2983,4.2983,4.2824,4.2824,90779.998
2009-02-09 13:20:00,8.07,8.07,8.02,8.02,88751.39466477331,4.2877,4.2877,4.2611,4.2611,88751.3947
2009-02-09 13:30:00,8.03,8.03,7.94,7.97,270717.11126889137,4.2664,4.2664,4.2186,4.2346,270717.1113
2009-02-09 13:40:00,7.98,8.02,7.96,8.01,305101.9373161578,4.2399,4.2611,4.2292,4.2558,305101.9373
2009-02-09 13:50:00,8.01,8.03,7.99,8.03,92200.02028603306,4.2558,4.2664,4.2452,4.2664,92200.0203
2009-02-09 14:00:00,8.03,8.04,8.01,8.02,102241.60665381885,4.2664,4.2718,4.2558,4.2611,102241.6067
2009-02-09 14:10:00,8.02,8.03,7.97,7.99,165432.59965513743,4.2611,4.2664,4.2346,4.2452,165432.5997
2009-02-09 14:20:00,7.98,8.01,7.93,7.95,249213.91621868344,4.2399,4.2558,4.2133,4.2239,249213.9162
2009-02-09 14:30:00,7.94,7.96,7.92,7.94,253778.27365858603,4.2186,4.2292,4.208,4.2186,253778.2737
2009-02-09 14:40:00,7.95,7.97,7.9,7.93,301653.31169489806,4.2239,4.2346,4.1974,4.2133,301653.3117
2009-02-09 14:50:00,7.92,7.95,7.92,7.93,166446.90130844913,4.208,4.2239,4.208,4.2133,166446.9013
2009-02-09 15:00:00,7.94,7.98,7.93,7.95,172329.85089765696,4.2186,4.2399,4.2133,4.2239,172329.8509
2009-02-09 15:10:00,7.96,8.01,7.93,7.99,186225.7835480272,4.2292,4.2558,4.2133,4.2452,186225.7835
2009-02-09 15:20:00,7.99,8.06,7.99,8.04,331169.4898062684,4.2452,4.2824,4.2452,4.2718,331169.4898
2009-02-09 15:30:00,8.04,8.05,7.98,7.98,346079.7241099503,4.2718,4.2771,4.2399,4.2399,346079.7241
2009-02-09 15:40:00,7.97,8.04,7.96,8.01,551070.0882442439,4.2346,4.2718,4.2292,4.2558,551070.0882
2009-02-09 15:50:00,8.01,8.02,7.98,8.01,554011.5630388478,4.2558,4.2611,4.2399,4.2558,554011.563
2009-02-10 09:30:00,8.03,8.03,7.87,7.91,272847.14474084595,4.2664,4.2664,4.1814,4.2027,272847.1447
2009-02-10 09:40:00,7.91,7.95,7.88,7.93,139973.62815701388,4.2027,4.2239,4.1867,4.2133,139973.6282
2009-02-10 09:50:00,7.94,7.97,7.86,7.87,102140.17648848768,4.2186,4.2346,4.1761,4.1814,102140.1765
2009-02-10 10:00:00,7.87,7.95,7.86,7.94,206714.6769449234,4.1814,4.2239,4.1761,4.2186,206714.6769
2009-02-10 10:10:00,7.95,7.96,7.89,7.91,280251.5468100213,4.2239,4.2292,4.1921,4.2027,280251.5468
2009-02-10 10:20:00,7.9,7.9,7.81,7.86,566081.752713257,4.1974,4.1974,4.1496,4.1761,566081.7527
2009-02-10 10:30:00,7.85,7.87,7.82,7.87,549447.2055989451,4.1708,4.1814,4.1549,4.1814,549447.2056
2009-02-10 10:40:00,7.87,7.88,7.83,7.87,412719.34273252863,4.1814,4.1867,4.1602,4.1814,412719.3427
2009-02-10 10:50:00,7.86,7.88,7.84,7.86,231666.4976163911,4.1761,4.1867,4.1655,4.1761,231666.4976
2009-02-10 11:00:00,7.86,7.95,7.75,7.8,637387.158941069,4.1761,4.2239,4.1177,4.1442,637387.1589
2009-02-10 11:10:00,7.79,7.81,7.71,7.79,308347.70260675525,4.1389,4.1496,4.0964,4.1389,308347.7026
2009-02-10 11:20:00,7.79,7.82,7.75,7.77,298103.25590830715,4.1389,4.1549,4.1177,4.1283,298103.2559
2009-02-10 11:30:00,7.78,7.78,7.62,7.62,794705.3453697129,4.1336,4.1336,4.0486,4.0486,794705.3454
2009-02-10 11:40:00,7.62,7.7,7.61,7.67,575819.0485850492,4.0486,4.0911,4.0433,4.0752,575819.0486
2009-02-10 11:50:00,7.67,7.72,7.65,7.69,556851.6076681205,4.0752,4.1017,4.0645,4.0858,556851.6077
2009-02-10 12:00:00,7.69,7.7,7.62,7.63,297190.3844203266,4.0858,4.0911,4.0486,4.0539,297190.3844
2009-02-10 12:10:00,7.63,7.69,7.63,7.67,182878.5880920986,4.0539,4.0858,4.0539,4.0752,182878.5881
2009-02-10 12:20:00,7.67,7.7,7.63,7.66,274267.1670554823,4.0752,4.0911,4.0539,4.0699,274267.1671
2009-02-10 12:30:00,7.66,7.67,7.62,7.63,164215.4376711634,4.0699,4.0752,4.0486,4.0539,164215.4377
2009-02-10 12:40:00,7.63,7.65,7.61,7.65,122629.06988538391,4.0539,4.0645,4.0433,4.0645,122629.0699
2009-02-10 12:50:00,7.65,7.71,7.65,7.65,218176.2856273456,4.0645,4.0964,4.0645,4.0645,218176.2856
2009-02-10 13:00:00,7.65,7.67,7.56,7.63,782229.4350339791,4.0645,4.0752,4.0167,4.0539,782229.435
2009-02-10 13:10:00,7.63,7.65,7.6,7.6,328228.0150116645,4.0539,4.0645,4.038,4.038,328228.015
2009-02-10 13:20:00,7.6,7.61,7.5,7.56,440815.4985292626,4.038,4.0433,3.9848,4.0167,440815.4985
2009-02-10 13:30:00,7.55,7.63,7.52,7.63,236027.9947256314,4.0114,4.0539,3.9955,4.0539,236027.9947
2009-02-10 13:40:00,7.63,7.63,7.57,7.59,148493.76204483214,4.0539,4.0539,4.022,4.0327,148493.762
2009-02-10 13:50:00,7.59,7.61,7.56,7.59,269804.23978091084,4.0327,4.0433,4.0167,4.0327,269804.2398
2009-02-10 14:00:00,7.59,7.64,7.58,7.61,213814.78851810528,4.0327,4.0592,4.0274,4.0433,213814.7885
2009-02-10 14:10:00,7.61,7.61,7.56,7.59,332488.0819555736,4.0433,4.0433,4.0167,4.0327,332488.082
2009-02-10 14:20:00,7.59,7.6,7.52,7.53,328938.0261689827,4.0327,4.038,3.9955,4.0008,328938.0262
2009-02-10 14:30:00,7.53,7.54,7.5,7.51,365757.1761841972,4.0008,4.0061,3.9848,3.9902,365757.1762
2009-02-10 14:40:00,7.5,7.58,7.5,7.57,348514.0480778984,3.9848,4.0274,3.9848,4.022,348514.0481
2009-02-10 14:50:00,7.56,7.57,7.49,7.49,389390.40470635967,4.0167,4.022,3.9795,3.9795,389390.4047
2009-02-10 15:00:00,7.5,7.56,7.49,7.51,301957.6021908916,3.9848,4.0167,3.9795,3.9902,301957.6022
2009-02-10 15:10:00,7.5,7.52,7.46,7.48,449741.3530784056,3.9848,3.9955,3.9636,3.9742,449741.3531
2009-02-10 15:20:00,7.48,7.57,7.45,7.55,868242.2152348108,3.9742,4.022,3.9583,4.0114,868242.2152
2009-02-10 15:30:00,7.55,7.6,7.5,7.52,858200.628867025,4.0114,4.038,3.9848,3.9955,858200.6289
2009-02-10 15:40:00,7.51,7.7,7.47,7.65,1652398.823410082,3.9902,4.0911,3.9689,4.0645,1652398.8234
2009-02-10 15:50:00,7.65,7.69,7.58,7.62,1591337.863880718,4.0645,4.0858,4.0274,4.0486,1591337.8639
2009-02-11 09:30:00,7.55,7.55,7.31,7.39,327518.0038543463,4.1509,4.1509,4.0189,4.0629,327518.0039
2009-02-11 09:40:00,7.39,7.51,7.39,7.49,181052.8451161376,4.0629,4.1289,4.0629,4.1179,181052.8451
2009-02-11 09:50:00,7.49,7.59,7.48,7.51,204686.07363830003,4.1179,4.1729,4.1124,4.1289,204686.0736
2009-02-11 10:00:00,7.51,7.58,7.47,7.49,264428.44101835886,4.1289,4.1674,4.1069,4.1179,264428.441
2009-02-11 10:10:00,7.49,7.52,7.42,7.44,196470.2302464753,4.1179,4.1344,4.0794,4.0904,196470.2302
2009-02-11 10:20:00,7.44,7.47,7.34,7.35,269804.23978091084,4.0904,4.1069,4.0354,4.0409,269804.2398
2009-02-11 10:30:00,7.35,7.38,7.33,7.37,247996.7542347094,4.0409,4.0574,4.0299,4.0519,247996.7542
2009-02-11 10:40:00,7.37,7.42,7.36,7.38,317577.8476518917,4.0519,4.0794,4.0464,4.0574,317577.8477
2009-02-11 10:50:00,7.38,7.39,7.32,7.32,300030.42904959933,4.0574,4.0629,4.0244,4.0244,300030.429
2009-02-11 11:00:00,7.32,7.33,7.24,7.25,395577.644791561,4.0244,4.0299,3.9805,3.986,395577.6448
2009-02-11 11:10:00,7.26,7.29,7.24,7.26,422760.9291003145,3.9915,4.0079,3.9805,3.9915,422760.9291
2009-02-11 11:20:00,7.25,7.26,7.21,7.25,251749.67035196268,3.986,3.9915,3.964,3.986,251749.6704
2009-02-11 11:30:00,7.24,7.26,7.2,7.22,238158.02819758595,3.9805,3.9915,3.9585,3.9695,238158.0282
2009-02-11 11:40:00,7.21,7.21,7.12,7.15,365757.1761841972,3.964,3.964,3.9145,3.931,365757.1762
2009-02-11 11:50:00,7.15,7.16,7.08,7.09,327923.72451567097,3.931,3.9365,3.8925,3.898,327923.7245
2009-02-11 12:00:00,7.09,7.1,7.05,7.06,208641.85008621565,3.898,3.9035,3.876,3.8815,208641.8501
2009-02-11 12:10:00,7.05,7.06,6.96,7.02,328126.5848463333,3.876,3.8815,3.8265,3.8595,328126.5848
2009-02-11 12:20:00,7.02,7.06,6.99,7.06,291510.29516178113,3.8595,3.8815,3.843,3.8815,291510.2952
2009-02-11 12:30:00,7.05,7.08,6.99,7.08,211279.03438482605,3.876,3.8925,3.843,3.8925,211279.0344
2009-02-11 12:40:00,7.08,7.13,7.08,7.1,89055.6851607668,3.8925,3.92,3.8925,3.9035,89055.6852
2009-02-11 12:50:00,7.1,7.1,7.0,7.01,233289.38026168983,3.9035,3.9035,3.8485,3.854,233289.3803
2009-02-11 13:00:00,7.01,7.09,7.01,7.04,223552.0843898976,3.854,3.898,3.854,3.8705,223552.0844
2009-02-11 13:10:00,7.04,7.06,7.02,7.03,122933.36038137742,3.8705,3.8815,3.8595,3.865,122933.3604
2009-02-11 13:20:00,7.03,7.05,7.0,7.04,112486.05335226696,3.865,3.876,3.8485,3.8705,112486.0534
2009-02-11 13:30:00,7.04,7.04,6.96,6.97,171416.97940967645,3.8705,3.8705,3.8265,3.832,171416.9794
2009-02-11 13:40:00,6.97,6.97,6.92,6.93,278831.52449538495,3.832,3.832,3.8045,3.81,278831.5245
2009-02-11 13:50:00,6.92,6.94,6.91,6.91,211380.4645501572,3.8045,3.8155,3.799,3.799,211380.4646
2009-02-11 14:00:00,6.92,6.97,6.91,6.96,243128.10629881328,3.8045,3.832,3.799,3.8265,243128.1063
2009-02-11 14:10:00,6.96,6.96,6.44,6.92,224464.9558778781,3.8265,3.8265,3.5406,3.8045,224464.9559
2009-02-11 14:20:00,6.92,7.0,6.91,6.99,248605.3352266964,3.8045,3.8485,3.799,3.843,248605.3352
2009-02-11 14:30:00,6.99,7.04,6.97,7.01,204483.2133076377,3.843,3.8705,3.832,3.854,204483.2133
2009-02-11 14:40:00,7.01,7.02,6.98,6.98,153159.54965006592,3.854,3.8595,3.8375,3.8375,153159.5497
2009-02-11 14:50:00,6.98,7.15,6.98,7.15,467694.49234202254,3.8375,3.931,3.8375,3.931,467694.4923
2009-02-11 15:00:00,7.15,7.15,7.05,7.07,299320.41789228114,3.931,3.931,3.876,3.887,299320.4179
2009-02-11 15:10:00,7.07,7.18,7.06,7.09,221016.3302566184,3.887,3.9475,3.8815,3.898,221016.3303
2009-02-11 15:20:00,7.09,7.09,7.03,7.08,192514.4537985597,3.898,3.898,3.865,3.8925,192514.4538
2009-02-11 15:30:00,7.08,7.11,6.99,7.0,292220.3063190993,3.8925,3.909,3.843,3.8485,292220.3063
2009-02-11 15:40:00,7.0,7.04,6.96,7.02,343746.8303073334,3.8485,3.8705,3.8265,3.8595,343746.8303
2009-02-11 15:50:00,7.02,7.09,7.01,7.09,523582.5134394969,3.8595,3.898,3.854,3.898,523582.5134
2009-02-12 09:30:00,6.88,7.07,6.85,6.88,170199.8174257024,3.7825,3.887,3.766,3.7825,170199.8174
2009-02-12 09:40:00,6.87,6.96,6.85,6.95,211786.1852114819,3.777,3.8265,3.766,3.821,211786.1852
2009-02-12 09:50:00,6.96,6.96,6.86,6.86,282787.30094330054,3.8265,3.8265,3.7715,3.7715,282787.3009
2009-02-12 10:00:00,6.86,6.87,6.82,6.86,261486.9662237549,3.7715,3.777,3.7495,3.7715,261486.9662
2009-02-12 10:10:00,6.86,6.88,6.83,6.85,242418.09514149508,3.7715,3.7825,3.755,3.766,242418.0951
2009-02-12 10:20:00,6.85,6.87,6.83,6.85,282990.1612739629,3.766,3.777,3.755,3.766,282990.1613
2009-02-12 10:30:00,6.85,6.9,6.84,6.85,604422.3552084389,3.766,3.7935,3.7605,3.766,604422.3552
2009-02-12 10:40:00,6.85,6.92,6.82,6.9,402373.46586874936,3.766,3.8045,3.7495,3.7935,402373.4659
2009-02-12 10:50:00,6.9,6.99,6.9,6.96,341616.79683537886,3.7935,3.843,3.7935,3.8265,341616.7968
2009-02-12 11:00:00,6.95,6.97,6.91,6.97,123136.22071203977,3.821,3.832,3.799,3.832,123136.2207
2009-02-12 11:10:00,6.95,6.96,6.92,6.93,183385.73891875445,3.821,3.8265,3.8045,3.81,183385.7389
2009-02-12 11:20:00,6.93,6.97,6.91,6.96,186022.92321736485,3.81,3.832,3.799,3.8265,186022.9232
2009-02-12 11:30:00,6.95,7.02,6.95,7.02,293741.7587990668,3.821,3.8595,3.821,3.8595,293741.7588
2009-02-12 11:40:00,7.02,7.11,7.02,7.08,252966.83233593672,3.8595,3.909,3.8595,3.8925,252966.8323
2009-02-12 11:50:00,7.08,7.09,7.01,7.02,123947.66203468911,3.8925,3.898,3.854,3.8595,123947.662
2009-02-12 12:00:00,7.02,7.11,7.01,7.05,171112.68891368294,3.8595,3.909,3.854,3.876,171112.6889
2009-02-12 12:10:00,7.06,7.09,7.04,7.08,148696.62237549448,3.8815,3.898,3.8705,3.8925,148696.6224
2009-02-12 12:20:00,7.09,7.17,7.08,7.16,268181.3571356121,3.898,3.942,3.8925,3.9365,268181.3571
2009-02-12 12:30:00,7.16,7.16,7.08,7.08,169591.23643371538,3.9365,3.9365,3.8925,3.8925,169591.2364
2009-02-12 12:40:00,7.09,7.09,7.06,7.06,135612.1310477736,3.898,3.898,3.8815,3.8815,135612.131
2009-02-12 12:50:00,7.06,7.07,7.0,7.0,70291.10457450045,3.8815,3.887,3.8485,3.8485,70291.1046
2009-02-12 13:00:00,7.0,7.01,6.97,7.0,197788.8223957805,3.8485,3.854,3.832,3.8485,197788.8224
2009-02-12 13:10:00,7.0,7.11,6.97,6.97,380160.2596612233,3.8485,3.909,3.832,3.832,380160.2597
2009-02-12 13:20:00,6.97,7.01,6.97,6.98,152652.39882341007,3.832,3.854,3.832,3.8375,152652.3988
2009-02-12 13:30:00,6.99,7.02,6.96,6.96,164012.57734050107,3.843,3.8595,3.8265,3.8265,164012.5773
2009-02-12 13:40:00,6.96,6.99,6.94,6.96,163606.8566791764,3.8265,3.843,3.8155,3.8265,163606.8567
2009-02-12 13:50:00,6.96,6.97,6.92,6.95,152348.1083274166,3.8265,3.832,3.8045,3.821,152348.1083
2009-02-12 14:00:00,6.95,6.96,6.9,6.95,197585.96206511816,3.821,3.8265,3.7935,3.821,197585.9621
2009-02-12 14:10:00,6.95,7.09,6.95,7.06,553910.1328735165,3.821,3.898,3.821,3.8815,553910.1329
2009-02-12 14:20:00,7.06,7.06,6.96,6.97,155289.5831220205,3.8815,3.8815,3.8265,3.832,155289.5831
2009-02-12 14:30:00,6.97,7.0,6.9,6.92,264529.87118369003,3.832,3.8485,3.7935,3.8045,264529.8712
2009-02-12 14:40:00,6.92,6.94,6.87,6.93,264732.7315143524,3.8045,3.8155,3.777,3.81,264732.7315
2009-02-12 14:50:00,6.93,6.93,6.88,6.9,223653.5145552288,3.81,3.81,3.7825,3.7935,223653.5146
2009-02-12 15:00:00,6.91,6.91,6.86,6.91,260168.37407444973,3.799,3.799,3.7715,3.799,260168.3741
2009-02-12 15:10:00,6.91,7.0,6.91,6.98,215234.81083274167,3.799,3.8485,3.799,3.8375,215234.8108
2009-02-12 15:20:00,6.98,7.09,6.93,7.09,323055.07657977485,3.8375,3.898,3.81,3.898,323055.0766
2009-02-12 15:30:00,7.09,7.12,7.01,7.05,447814.1799371133,3.898,3.9145,3.854,3.876,447814.1799
2009-02-12 15:40:00,7.05,7.18,7.05,7.12,530175.4741860229,3.876,3.9475,3.876,3.9145,530175.4742
2009-02-12 15:50:00,7.13,7.22,7.11,7.18,973526.7268485648,3.92,3.9695,3.909,3.9475,973526.7268
2009-02-13 09:30:00,6.99,7.17,6.97,7.07,302363.32285221625,3.843,3.942,3.832,3.887,302363.3229
2009-02-13 09:40:00,7.06,7.08,7.02,7.05,97474.38888325388,3.8815,3.8925,3.8595,3.876,97474.3889
2009-02-13 09:50:00,7.05,7.05,6.97,7.05,147986.6112181763,3.876,3.876,3.832,3.876,147986.6112
2009-02-13 10:00:00,7.04,7.05,7.0,7.0,278121.51333806675,3.8705,3.876,3.8485,3.8485,278121.5133
2009-02-13 10:10:00,7.0,7.01,6.96,6.96,303479.0546708591,3.8485,3.854,3.8265,3.8265,303479.0547
2009-02-13 10:20:00,6.97,7.0,6.95,6.97,402170.605538087,3.832,3.8485,3.821,3.832,402170.6055
2009-02-13 10:30:00,6.96,7.0,6.96,6.96,398316.2592555026,3.8265,3.8485,3.8265,3.8265,398316.2593
2009-02-13 10:40:00,6.97,6.98,6.96,6.96,212800.4868647936,3.832,3.8375,3.8265,3.8265,212800.4869
2009-02-13 10:50:00,6.97,6.97,6.95,6.97,159448.21990059843,3.832,3.832,3.821,3.832,159448.2199
2009-02-13 11:00:00,6.97,6.97,6.93,6.95,148290.9017141698,3.832,3.832,3.81,3.821,148290.9017
2009-02-13 11:10:00,6.95,6.96,6.9,6.92,99097.2715285526,3.821,3.8265,3.7935,3.8045,99097.2715
2009-02-13 11:20:00,6.91,6.91,6.86,6.9,143625.114108936,3.799,3.799,3.7715,3.7935,143625.1141
2009-02-13 11:30:00,6.9,6.96,6.88,6.94,167765.49345775435,3.7935,3.8265,3.7825,3.8155,167765.4935
2009-02-13 11:40:00,6.93,6.95,6.86,6.87,336139.5679074957,3.81,3.821,3.7715,3.777,336139.5679
2009-02-13 11:50:00,6.87,6.91,6.86,6.87,274165.7368901511,3.777,3.799,3.7715,3.777,274165.7369
2009-02-13 12:00:00,6.87,6.91,6.86,6.87,228826.4529871184,3.777,3.799,3.7715,3.777,228826.453
2009-02-13 12:10:00,6.87,6.89,6.84,6.84,222842.07323257937,3.777,3.788,3.7605,3.7605,222842.0732
2009-02-13 12:20:00,6.85,6.88,6.84,6.88,93417.1822700071,3.766,3.7825,3.7605,3.7825,93417.1823
2009-02-13 12:30:00,6.88,6.89,6.85,6.86,135409.27071711127,3.7825,3.788,3.766,3.7715,135409.2707
2009-02-13 12:40:00,6.85,6.88,6.83,6.84,88548.53433411097,3.766,3.7825,3.755,3.7605,88548.5343
2009-02-13 12:50:00,6.84,6.85,6.81,6.83,315346.38401460595,3.7605,3.766,3.744,3.755,315346.384
2009-02-13 13:00:00,6.83,6.84,6.81,6.82,84897.04838218886,3.755,3.7605,3.744,3.7495,84897.0484
2009-02-13 13:10:00,6.82,6.86,6.8,6.85,257936.910437164,3.7495,3.7715,3.7386,3.766,257936.9104
2009-02-13 13:20:00,6.85,6.86,6.84,6.85,123034.7905467086,3.766,3.7715,3.7605,3.766,123034.7905
2009-02-13 13:30:00,6.85,6.88,6.85,6.87,175677.04635358555,3.766,3.7825,3.766,3.777,175677.0464
2009-02-13 13:40:00,6.87,6.94,6.87,6.9,448929.9117557562,3.777,3.8155,3.777,3.7935,448929.9118
2009-02-13 13:50:00,6.9,6.95,6.89,6.9,257531.18977583933,3.7935,3.821,3.788,3.7935,257531.1898
2009-02-13 14:00:00,6.9,6.93,6.85,6.88,349325.4894005477,3.7935,3.81,3.766,3.7825,349325.4894
2009-02-13 14:10:00,6.88,6.92,6.86,6.91,232376.5087737093,3.7825,3.8045,3.7715,3.799,232376.5088
2009-02-13 14:20:00,6.91,6.93,6.89,6.89,160056.80089258545,3.799,3.81,3.788,3.788,160056.8009
2009-02-13 14:30:00,6.89,6.92,6.86,6.89,202961.7608276701,3.788,3.8045,3.7715,3.788,202961.7608
2009-02-13 14:40:00,6.88,6.9,6.84,6.86,151536.66700476722,3.7825,3.7935,3.7605,3.7715,151536.667
2009-02-13 14:50:00,6.86,6.91,6.84,6.87,254792.57531189776,3.7715,3.799,3.7605,3.777,254792.5753
2009-02-13 15:00:00,6.87,6.9,6.82,6.85,245156.70960543663,3.777,3.7935,3.7495,3.766,245156.7096
2009-02-13 15:10:00,6.85,6.86,6.8,6.85,249213.91621868344,3.766,3.7715,3.7386,3.766,249213.9162
2009-02-13 15:20:00,6.84,6.88,6.82,6.87,182472.8674307739,3.7605,3.7825,3.7495,3.777,182472.8674
2009-02-13 15:30:00,6.87,6.9,6.84,6.85,456537.17415559385,3.777,3.7935,3.7605,3.766,456537.1742
2009-02-13 15:40:00,6.85,6.87,6.79,6.83,529668.3233593671,3.766,3.777,3.7331,3.755,529668.3234
2009-02-13 15:50:00,6.83,6.84,6.79,6.79,673394.8676336342,3.755,3.7605,3.7331,3.7331,673394.8676
2009-02-17 09:30:00,6.66,6.66,6.43,6.44,520843.8989755553,3.6616,3.6616,3.5351,3.5406,520843.899
2009-02-17 09:40:00,6.44,6.5,6.42,6.44,441119.7890252561,3.5406,3.5736,3.5296,3.5406,441119.789
2009-02-17 09:50:00,6.44,6.5,6.41,6.48,382493.15346384014,3.5406,3.5736,3.5241,3.5626,382493.1535
2009-02-17 10:00:00,6.48,6.5,6.43,6.44,243533.826960138,3.5626,3.5736,3.5351,3.5406,243533.827
2009-02-17 10:10:00,6.44,6.45,6.4,6.41,446799.8782838016,3.5406,3.5461,3.5186,3.5241,446799.8783
2009-02-17 10:20:00,6.41,6.43,6.37,6.41,257125.46911451465,3.5241,3.5351,3.5021,3.5241,257125.4691
2009-02-17 10:30:00,6.41,6.43,6.4,6.41,432396.7948067755,3.5241,3.5351,3.5186,3.5241,432396.7948
2009-02-17 10:40:00,6.42,6.47,6.41,6.45,275890.049700781,3.5296,3.5571,3.5241,3.5461,275890.0497
2009-02-17 10:50:00,6.46,6.52,6.45,6.47,273252.86540217063,3.5516,3.5846,3.5461,3.5571,273252.8654
2009-02-17 11:00:00,6.47,6.48,6.42,6.42,199107.4145450857,3.5571,3.5626,3.5296,3.5296,199107.4145
2009-02-17 11:10:00,6.42,6.45,6.41,6.43,123846.23186935794,3.5296,3.5461,3.5241,3.5351,123846.2319
2009-02-17 11:20:00,6.43,6.46,6.42,6.42,150015.21452479967,3.5351,3.5516,3.5296,3.5296,150015.2145
2009-02-17 11:30:00,6.42,6.42,6.38,6.41,331372.3501369307,3.5296,3.5296,3.5076,3.5241,331372.3501
2009-02-17 11:40:00,6.41,6.44,6.4,6.41,118369.0029414748,3.5241,3.5406,3.5186,3.5241,118369.0029
2009-02-17 11:50:00,6.41,6.42,6.38,6.39,218176.2856273456,3.5241,3.5296,3.5076,3.5131,218176.2856
2009-02-17 12:00:00,6.4,6.47,6.39,6.46,161476.82320722184,3.5186,3.5571,3.5131,3.5516,161476.8232
2009-02-17 12:10:00,6.45,6.46,6.43,6.45,92200.02028603306,3.5461,3.5516,3.5351,3.5461,92200.0203
2009-02-17 12:20:00,6.45,6.46,6.4,6.43,102545.89714981236,3.5461,3.5516,3.5186,3.5351,102545.8971
2009-02-17 12:30:00,6.43,6.45,6.43,6.43,77289.78598235115,3.5351,3.5461,3.5351,3.5351,77289.786
2009-02-17 12:40:00,6.44,6.45,6.42,6.42,110964.60087229942,3.5406,3.5461,3.5296,3.5296,110964.6009
2009-02-17 12:50:00,6.42,6.46,6.41,6.46,109848.86905365656,3.5296,3.5516,3.5241,3.5516,109848.8691
2009-02-17 13:00:00,6.46,6.46,6.42,6.44,159245.3595699361,3.5516,3.5516,3.5296,3.5406,159245.3596
2009-02-17 13:10:00,6.43,6.47,6.41,6.44,229029.3133177807,3.5351,3.5571,3.5241,3.5406,229029.3133
2009-02-17 13:20:00,6.44,6.49,6.44,6.48,319099.3001318592,3.5406,3.5681,3.5406,3.5626,319099.3001
2009-02-17 13:30:00,6.48,6.52,6.48,6.5,244953.84927477431,3.5626,3.5846,3.5626,3.5736,244953.8493
2009-02-17 13:40:00,6.51,6.57,6.5,6.54,184805.7612333908,3.5791,3.6121,3.5736,3.5956,184805.7612
2009-02-17 13:50:00,6.55,6.55,6.49,6.5,227305.00050715083,3.6011,3.6011,3.5681,3.5736,227305.0005
2009-02-17 14:00:00,6.5,6.58,6.49,6.55,184602.9009027285,3.5736,3.6176,3.5681,3.6011,184602.9009
2009-02-17 14:10:00,6.55,6.57,6.54,6.56,324475.0988944112,3.6011,3.6121,3.5956,3.6066,324475.0989
2009-02-17 14:20:00,6.55,6.61,6.51,6.51,317780.707982554,3.6011,3.6341,3.5791,3.5791,317780.708
2009-02-17 14:30:00,6.51,6.55,6.51,6.54,148595.1922101633,3.5791,3.6011,3.5791,3.5956,148595.1922
2009-02-17 14:40:00,6.54,6.54,6.48,6.48,125266.25418399432,3.5956,3.5956,3.5626,3.5626,125266.2542
2009-02-17 14:50:00,6.48,6.5,6.43,6.45,224363.5257125469,3.5626,3.5736,3.5351,3.5461,224363.5257
2009-02-17 15:00:00,6.46,6.46,6.41,6.43,225682.1178618521,3.5516,3.5516,3.5241,3.5351,225682.1179
2009-02-17 15:10:00,6.44,6.45,6.41,6.42,335226.6964195152,3.5406,3.5461,3.5241,3.5296,335226.6964
2009-02-17 15:20:00,6.43,6.44,6.41,6.44,434019.6774520743,3.5351,3.5406,3.5241,3.5406,434019.6775
2009-02-17 15:30:00,6.43,6.55,6.43,6.49,450248.5039050613,3.5351,3.6011,3.5351,3.5681,450248.5039
2009-02-17 15:40:00,6.5,6.52,6.45,6.49,869662.2375494472,3.5736,3.5846,3.5461,3.5681,869662.2375
2009-02-17 15:50:00,6.49,6.5,6.44,6.44,699868.1407850694,3.5681,3.5736,3.5406,3.5406,699868.1408
2009-02-18 09:30:00,6.44,6.5,6.32,6.37,252053.9608479562,3.5406,3.5736,3.4747,3.5021,252053.9608
2009-02-18 09:40:00,6.36,6.43,6.36,6.36,272441.42407952127,3.4966,3.5351,3.4966,3.4966,272441.4241
2009-02-18 09:50:00,6.37,6.4,6.3,6.31,373364.4385840349,3.5021,3.5186,3.4637,3.4692,373364.4386
2009-02-18 10:00:00,6.32,6.35,6.26,6.3,327213.7133583528,3.4747,3.4911,3.4417,3.4637,327213.7134
2009-02-18 10:10:00,6.29,6.3,6.18,6.2,411705.041079217,3.4582,3.4637,3.3977,3.4087,411705.0411
2009-02-18 10:20:00,6.2,6.29,6.2,6.25,529769.7535246982,3.4087,3.4582,3.4087,3.4362,529769.7535
2009-02-18 10:30:00,6.26,6.36,6.26,6.34,339182.4728674308,3.4417,3.4966,3.4417,3.4856,339182.4729
2009-02-18 10:40:00,6.34,6.4,6.31,6.39,365554.3158535349,3.4856,3.5186,3.4692,3.5131,365554.3159
2009-02-18 10:50:00,6.39,6.39,6.32,6.35,151840.95750076073,3.5131,3.5131,3.4747,3.4911,151840.9575
2009-02-18 11:00:00,6.35,6.38,6.32,6.38,209250.43107820264,3.4911,3.5076,3.4747,3.5076,209250.4311
2009-02-18 11:10:00,6.38,6.46,6.37,6.44,251546.8100213004,3.5076,3.5516,3.5021,3.5406,251546.81
2009-02-18 11:20:00,6.44,6.52,6.44,6.51,291611.7253271123,3.5406,3.5846,3.5406,3.5791,291611.7253
2009-02-18 11:30:00,6.51,6.54,6.5,6.54,270108.53027690435,3.5791,3.5956,3.5736,3.5956,270108.5303
2009-02-18 11:40:00,6.54,6.59,6.51,6.52,307739.1216147682,3.5956,3.6231,3.5791,3.5846,307739.1216
2009-02-18 11:50:00,6.52,6.61,6.51,6.55,333299.52327822294,3.5846,3.6341,3.5791,3.6011,333299.5233
2009-02-18 12:00:00,6.55,6.64,6.54,6.64,229333.6038137742,3.6011,3.6506,3.5956,3.6506,229333.6038
2009-02-18 12:10:00,6.63,6.64,6.59,6.6,137539.30418906582,3.6451,3.6506,3.6231,3.6286,137539.3042
2009-02-18 12:20:00,6.61,6.62,6.55,6.56,114108.93599756568,3.6341,3.6396,3.6011,3.6066,114108.936
2009-02-18 12:30:00,6.57,6.57,6.5,6.5,171416.97940967645,3.6121,3.6121,3.5736,3.5736,171416.9794
2009-02-18 12:40:00,6.5,6.52,6.45,6.45,123744.80170402676,3.5736,3.5846,3.5461,3.5461,123744.8017
2009-02-18 12:50:00,6.44,6.53,6.43,6.52,111471.75169895528,3.5406,3.5901,3.5351,3.5846,111471.7517
2009-02-18 13:00:00,6.52,6.56,6.45,6.47,163403.99634851405,3.5846,3.6066,3.5461,3.5571,163403.9963
2009-02-18 13:10:00,6.47,6.5,6.42,6.42,279541.53565270314,3.5571,3.5736,3.5296,3.5296,279541.5357
2009-02-18 13:20:00,6.42,6.45,6.4,6.43,124454.81286134497,3.5296,3.5461,3.5186,3.5351,124454.8129
2009-02-18 13:30:00,6.43,6.43,6.37,6.38,208844.710416878,3.5351,3.5351,3.5021,3.5076,208844.7104
2009-02-18 13:40:00,6.38,6.39,6.35,6.36,166954.05213510498,3.5076,3.5131,3.4911,3.4966,166954.0521
2009-02-18 13:50:00,6.35,6.4,6.34,6.4,225073.5368698651,3.4911,3.5186,3.4856,3.5186,225073.5369
2009-02-18 14:00:00,6.39,6.41,6.36,6.4,247489.60340805355,3.5131,3.5241,3.4966,3.5186,247489.6034
2009-02-18 14:10:00,6.41,6.41,6.32,6.33,301957.6021908916,3.5241,3.5241,3.4747,3.4802,301957.6022
2009-02-18 14:20:00,6.33,6.37,6.32,6.37,232376.5087737093,3.4802,3.5021,3.4747,3.5021,232376.5088
2009-02-18 14:30:00,6.37,6.37,6.31,6.32,213409.0678567806,3.5021,3.5021,3.4692,3.4747,213409.0679
2009-02-18 14:40:00,6.32,6.33,6.29,6.33,265239.8823410082,3.4747,3.4802,3.4582,3.4802,265239.8823
2009-02-18 14:50:00,6.33,6.41,6.3,6.36,437874.02373465867,3.4802,3.5241,3.4637,3.4966,437874.0237
2009-02-18 15:00:00,6.37,6.39,6.34,6.36,398924.8402474896,3.5021,3.5131,3.4856,3.4966,398924.8402
2009-02-18 15:10:00,6.36,6.43,6.35,6.36,366771.4778375089,3.4966,3.5351,3.4911,3.4966,366771.4778
2009-02-18 15:20:00,6.36,6.4,6.31,6.33,309159.1439294046,3.4966,3.5186,3.4692,3.4802,309159.1439
2009-02-18 15:30:00,6.33,6.35,6.31,6.34,237650.8773709301,3.4802,3.4911,3.4692,3.4856,237650.8774
2009-02-18 15:40:00,6.34,6.4,6.32,6.38,393853.3319809311,3.4856,3.5186,3.4747,3.5076,393853.332
2009-02-18 15:50:00,6.39,6.4,6.37,6.38,622679.7849680495,3.5131,3.5186,3.5021,3.5076,622679.785
2009-02-19 09:30:00,6.52,6.62,6.42,6.51,181458.5657774622,3.5846,3.6396,3.5296,3.5791,181458.5658
2009-02-19 09:40:00,6.52,6.55,6.45,6.46,187645.80586266355,3.5846,3.6011,3.5461,3.5516,187645.8059
2009-02-19 09:50:00,6.46,6.47,6.38,6.38,147580.8905568516,3.5516,3.5571,3.5076,3.5076,147580.8906
2009-02-19 10:00:00,6.38,6.45,6.36,6.44,100415.8636778578,3.5076,3.5461,3.4966,3.5406,100415.8637
2009-02-19 10:10:00,6.45,6.45,6.37,6.37,101835.88599249416,3.5461,3.5461,3.5021,3.5021,101835.886
2009-02-19 10:20:00,6.37,6.39,6.35,6.38,97372.95871792272,3.5021,3.5131,3.4911,3.5076,97372.9587
2009-02-19 10:30:00,6.38,6.39,6.29,6.31,183081.4484227609,3.5076,3.5131,3.4582,3.4692,183081.4484
2009-02-19 10:40:00,6.3,6.35,6.29,6.33,141190.79014098793,3.4637,3.4911,3.4582,3.4802,141190.7901
2009-02-19 10:50:00,6.32,6.35,6.31,6.34,65726.74713459783,3.4747,3.4911,3.4692,3.4856,65726.7471
2009-02-19 11:00:00,6.34,6.44,6.34,6.44,114007.50583223451,3.4856,3.5406,3.4856,3.5406,114007.5058
2009-02-19 11:10:00,6.44,6.45,6.44,6.44,80738.41160361092,3.5406,3.5461,3.5406,3.5406,80738.4116
2009-02-19 11:20:00,6.44,6.44,6.39,6.43,201947.4591743585,3.5406,3.5406,3.5131,3.5351,201947.4592
2009-02-19 11:30:00,6.42,6.43,6.39,6.41,170909.8285830206,3.5296,3.5351,3.5131,3.5241,170909.8286
2009-02-19 11:40:00,6.41,6.42,6.36,6.36,134699.25955979308,3.5241,3.5296,3.4966,3.4966,134699.2596
2009-02-19 11:50:00,6.36,6.37,6.32,6.32,63596.71366264327,3.4966,3.5021,3.4747,3.4747,63596.7137
2009-02-19 12:00:00,6.33,6.33,6.27,6.3,90171.41697940968,3.4802,3.4802,3.4472,3.4637,90171.417
2009-02-19 12:10:00,6.3,6.31,6.25,6.3,113906.07566690334,3.4637,3.4692,3.4362,3.4637,113906.0757
2009-02-19 12:20:00,6.31,6.33,6.29,6.29,64509.5851506238,3.4692,3.4802,3.4582,3.4582,64509.5852
2009-02-19 12:30:00,6.29,6.34,6.29,6.34,56395.17192413024,3.4582,3.4856,3.4582,3.4856,56395.1719
2009-02-19 12:40:00,6.33,6.34,6.32,6.34,46353.58555634446,3.4802,3.4856,3.4747,3.4856,46353.5856
2009-02-19 12:50:00,6.33,6.37,6.33,6.35,52642.255806876965,3.4802,3.5021,3.4802,3.4911,52642.2558
2009-02-19 13:00:00,6.36,6.37,6.31,6.36,110051.7293843189,3.4966,3.5021,3.4692,3.4966,110051.7294
2009-02-19 13:10:00,6.37,6.4,6.36,6.39,62278.12151333807,3.5021,3.5186,3.4966,3.5131,62278.1215
2009-02-19 13:20:00,6.39,6.4,6.38,6.4,60249.518206714674,3.5131,3.5186,3.5076,3.5186,60249.5182
2009-02-19 13:30:00,6.39,6.39,6.35,6.35,85809.91987016938,3.5131,3.5131,3.4911,3.4911,85809.9199
2009-02-19 13:40:00,6.35,6.36,6.33,6.33,69783.95374784461,3.4911,3.4966,3.4802,3.4802,69783.9537
2009-02-19 13:50:00,6.33,6.34,6.3,6.31,71711.12688913682,3.4802,3.4856,3.4637,3.4692,71711.1269
2009-02-19 14:00:00,6.31,6.34,6.31,6.34,77492.6463130135,3.4692,3.4856,3.4692,3.4856,77492.6463
2009-02-19 14:10:00,6.34,6.34,6.28,6.29,80839.84176894209,3.4856,3.4856,3.4527,3.4582,80839.8418
2009-02-19 14:20:00,6.28,6.31,6.28,6.3,58829.4958920783,3.4527,3.4692,3.4527,3.4637,58829.4959
2009-02-19 14:30:00,6.3,6.31,6.28,6.3,101328.73516583833,3.4637,3.4692,3.4527,3.4637,101328.7352
2009-02-19 14:40:00,6.3,6.31,6.25,6.25,180748.55462014404,3.4637,3.4692,3.4362,3.4362,180748.5546
2009-02-19 14:50:00,6.25,6.28,6.25,6.27,119586.16492544884,3.4362,3.4527,3.4362,3.4472,119586.1649
2009-02-19 15:00:00,6.28,6.28,6.22,6.22,169489.8062683842,3.4527,3.4527,3.4197,3.4197,169489.8063
2009-02-19 15:10:00,6.22,6.22,6.13,6.14,314534.9426919566,3.4197,3.4197,3.3702,3.3757,314534.9427
2009-02-19 15:20:00,6.14,6.18,6.14,6.18,218784.86661933252,3.3757,3.3977,3.3757,3.3977,218784.8666
2009-02-19 15:30:00,6.18,6.18,6.1,6.1,265848.46333299525,3.3977,3.3977,3.3537,3.3537,265848.4633
2009-02-19 15:40:00,6.11,6.19,6.1,6.17,331169.4898062684,3.3592,3.4032,3.3537,3.3922,331169.4898
2009-02-19 15:50:00,6.17,6.19,6.13,6.14,515873.820874328,3.3922,3.4032,3.3702,3.3757,515873.8209
2009-02-20 09:30:00,6.12,6.12,5.94,5.97,545998.5799776854,3.3647,3.3647,3.2657,3.2822,545998.58
2009-02-20 09:40:00,5.98,5.98,5.92,5.96,208134.6992595598,3.2877,3.2877,3.2547,3.2767,208134.6993
2009-02-20 09:50:00,5.95,6.01,5.92,5.97,215539.10132873515,3.2712,3.3042,3.2547,3.2822,215539.1013
2009-02-20 10:00:00,5.98,6.1,5.95,6.06,314230.6521959631,3.2877,3.3537,3.2712,3.3317,314230.6522
2009-02-20 10:10:00,6.07,6.08,6.04,6.05,112587.48351759811,3.3372,3.3427,3.3207,3.3262,112587.4835
2009-02-20 10:20:00,6.05,6.1,6.04,6.1,110558.88021097476,3.3262,3.3537,3.3207,3.3537,110558.8802
2009-02-20 10:30:00,6.1,6.13,6.09,6.13,103154.47814179937,3.3537,3.3702,3.3482,3.3702,103154.4781
2009-02-20 10:40:00,6.13,6.17,6.12,6.15,167258.3426310985,3.3702,3.3922,3.3647,3.3812,167258.3426
2009-02-20 10:50:00,6.15,6.17,6.02,6.02,211481.8947154884,3.3812,3.3922,3.3097,3.3097,211481.8947
2009-02-20 11:00:00,6.02,6.03,5.97,5.97,119890.45542144234,3.3097,3.3152,3.2822,3.2822,119890.4554
2009-02-20 11:10:00,5.98,5.99,5.94,5.94,186732.93437468304,3.2877,3.2932,3.2657,3.2657,186732.9344
2009-02-20 11:20:00,5.94,5.96,5.93,5.93,106603.10376305912,3.2657,3.2767,3.2602,3.2602,106603.1038
2009-02-20 11:30:00,5.94,5.96,5.93,5.96,85809.91987016938,3.2657,3.2767,3.2602,3.2767,85809.9199
2009-02-20 11:40:00,5.96,5.97,5.94,5.94,153159.54965006592,3.2767,3.2822,3.2657,3.2657,153159.5497
2009-02-20 11:50:00,5.94,5.94,5.93,5.94,53250.83679886398,3.2657,3.2657,3.2602,3.2657,53250.8368
2009-02-20 12:00:00,5.93,5.94,5.93,5.94,242418.09514149508,3.2602,3.2657,3.2602,3.2657,242418.0951
2009-02-20 12:10:00,5.94,5.94,5.89,5.9,291104.57450045645,3.2657,3.2657,3.2382,3.2437,291104.5745
2009-02-20 12:20:00,5.9,5.91,5.88,5.89,78709.80829698752,3.2437,3.2492,3.2327,3.2382,78709.8083
2009-02-20 12:30:00,5.89,5.92,5.88,5.91,105588.80210974744,3.2382,3.2547,3.2327,3.2492,105588.8021
2009-02-20 12:40:00,5.92,5.92,5.83,5.83,115528.95831220206,3.2547,3.2547,3.2053,3.2053,115528.9583
2009-02-20 12:50:00,5.84,5.84,5.8,5.8,197281.67156912465,3.2108,3.2108,3.1888,3.1888,197281.6716
2009-02-20 13:00:00,5.8,5.81,5.77,5.78,308144.8422760929,3.1888,3.1943,3.1723,3.1778,308144.8423
2009-02-20 13:10:00,5.78,5.79,5.73,5.74,251242.5195253068,3.1778,3.1833,3.1503,3.1558,251242.5195
2009-02-20 13:20:00,5.75,5.8,5.73,5.74,314636.37285728776,3.1613,3.1888,3.1503,3.1558,314636.3729
2009-02-20 13:30:00,5.74,5.78,5.71,5.78,265037.0220103459,3.1558,3.1778,3.1393,3.1778,265037.022
2009-02-20 13:40:00,5.78,5.84,5.77,5.84,118166.14261081246,3.1778,3.2108,3.1723,3.2108,118166.1426
2009-02-20 13:50:00,5.84,5.88,5.83,5.85,113703.215336241,3.2108,3.2327,3.2053,3.2163,113703.2153
2009-02-20 14:00:00,5.86,5.86,5.81,5.85,119687.59509078,3.2218,3.2218,3.1943,3.2163,119687.5951
2009-02-20 14:10:00,5.85,5.94,5.84,5.91,218074.8554620144,3.2163,3.2657,3.2108,3.2492,218074.8555
2009-02-20 14:20:00,5.91,5.97,5.9,5.92,365757.1761841972,3.2492,3.2822,3.2437,3.2547,365757.1762
2009-02-20 14:30:00,5.92,6.01,5.92,5.99,294958.92078304087,3.2547,3.3042,3.2547,3.2932,294958.9208
2009-02-20 14:40:00,5.99,6.07,5.97,6.06,274977.17821280047,3.2932,3.3372,3.2822,3.3317,274977.1782
2009-02-20 14:50:00,6.07,6.12,6.02,6.05,308144.8422760929,3.3372,3.3647,3.3097,3.3262,308144.8423
2009-02-20 15:00:00,6.05,6.07,5.99,6.04,402677.7563647429,3.3262,3.3372,3.2932,3.3207,402677.7564
2009-02-20 15:10:00,6.04,6.04,5.96,6.02,436352.5712546912,3.3207,3.3207,3.2767,3.3097,436352.5713
2009-02-20 15:20:00,6.02,6.05,5.97,5.98,232985.08976569632,3.3097,3.3262,3.2822,3.2877,232985.0898
2009-02-20 15:30:00,5.99,6.02,5.94,6.01,191195.86164925448,3.2932,3.3097,3.2657,3.3042,191195.8616
2009-02-20 15:40:00,6.01,6.03,5.99,6.0,437468.303073334,3.3042,3.3152,3.2932,3.2987,437468.3031
2009-02-20 15:50:00,6.01,6.05,6.0,6.04,457348.6154782432,3.3042,3.3262,3.2987,3.3207,457348.6155
2009-02-23 09:30:00,6.11,6.11,6.0,6.04,195963.07941981943,3.3592,3.3592,3.2987,3.3207,195963.0794
2009-02-23 09:40:00,6.04,6.04,5.96,5.98,99908.71285120194,3.3207,3.3207,3.2767,3.2877,99908.7129
2009-02-23 09:50:00,5.98,6.03,5.96,5.99,83477.02606755249,3.2877,3.3152,3.2767,3.2932,83477.0261
2009-02-23 10:00:00,5.99,6.01,5.94,5.97,105385.9417790851,3.2932,3.3042,3.2657,3.2822,105385.9418
2009-02-23 10:10:00,5.97,5.98,5.94,5.95,82969.87524089664,3.2822,3.2877,3.2657,3.2712,82969.8752
2009-02-23 10:20:00,5.95,5.96,5.93,5.93,247286.7430773912,3.2712,3.2767,3.2602,3.2602,247286.7431
2009-02-23 10:30:00,5.94,5.94,5.88,5.9,143625.114108936,3.2657,3.2657,3.2327,3.2437,143625.1141
2009-02-23 10:40:00,5.9,5.9,5.88,5.9,61669.54052135105,3.2437,3.2437,3.2327,3.2437,61669.5405
2009-02-23 10:50:00,5.89,5.92,5.86,5.86,91997.15995537072,3.2382,3.2547,3.2218,3.2218,91997.16
2009-02-23 11:00:00,5.86,5.88,5.84,5.87,108124.55624302667,3.2218,3.2327,3.2108,3.2272,108124.5562
2009-02-23 11:10:00,5.87,5.92,5.86,5.87,130033.47195455928,3.2272,3.2547,3.2218,3.2272,130033.472
2009-02-23 11:20:00,5.86,5.91,5.86,5.9,72623.99837711736,3.2218,3.2492,3.2218,3.2437,72623.9984
2009-02-23 11:30:00,5.89,5.9,5.84,5.89,102343.03681915002,3.2382,3.2437,3.2108,3.2382,102343.0368
2009-02-23 11:40:00,5.89,5.89,5.84,5.85,98285.83020590324,3.2382,3.2382,3.2108,3.2163,98285.8302
2009-02-23 11:50:00,5.85,5.87,5.84,5.87,75261.18267572776,3.2163,3.2272,3.2108,3.2272,75261.1827
2009-02-23 12:00:00,5.87,5.87,5.84,5.84,49700.78101227305,3.2272,3.2272,3.2108,3.2108,49700.781
2009-02-23 12:10:00,5.84,5.85,5.82,5.83,78608.37813165635,3.2108,3.2163,3.1998,3.2053,78608.3781
2009-02-23 12:20:00,5.83,5.84,5.81,5.82,82158.43391824729,3.2053,3.2108,3.1943,3.1998,82158.4339
2009-02-23 12:30:00,5.82,5.83,5.81,5.83,73942.59052642256,3.1998,3.2053,3.1943,3.2053,73942.5905
2009-02-23 12:40:00,5.82,5.83,5.78,5.78,46657.87605233797,3.1998,3.2053,3.1778,3.1778,46657.8761
2009-02-23 12:50:00,5.78,5.8,5.77,5.78,72218.27771579268,3.1778,3.1888,3.1723,3.1778,72218.2777
2009-02-23 13:00:00,5.77,5.81,5.76,5.81,138857.89633837104,3.1723,3.1943,3.1668,3.1943,138857.8963
2009-02-23 13:10:00,5.81,5.84,5.8,5.83,56293.74175879906,3.1943,3.2108,3.1888,3.2053,56293.7418
2009-02-23 13:20:00,5.83,5.84,5.82,5.82,82361.29424890963,3.2053,3.2108,3.1998,3.1998,82361.2942
2009-02-23 13:30:00,5.82,5.85,5.8,5.82,150420.93518612435,3.1998,3.2163,3.1888,3.1998,150420.9352
2009-02-23 13:40:00,5.83,5.86,5.81,5.82,253372.55299726137,3.2053,3.2218,3.1943,3.1998,253372.553
2009-02-23 13:50:00,5.83,5.86,5.8,5.82,174054.16370828683,3.2053,3.2218,3.1888,3.1998,174054.1637
2009-02-23 14:00:00,5.81,5.82,5.79,5.79,103965.91946444871,3.1943,3.1998,3.1833,3.1833,103965.9195
2009-02-23 14:10:00,5.79,5.87,5.79,5.85,89867.12648341617,3.1833,3.2272,3.1833,3.2163,89867.1265
2009-02-23 14:20:00,5.86,5.9,5.85,5.9,148696.62237549448,3.2218,3.2437,3.2163,3.2437,148696.6224
2009-02-23 14:30:00,5.9,5.91,5.85,5.87,86215.64053149406,3.2437,3.2492,3.2163,3.2272,86215.6405
2009-02-23 14:40:00,5.87,5.87,5.8,5.81,108834.56740034488,3.2272,3.2272,3.1888,3.1943,108834.5674
2009-02-23 14:50:00,5.8,5.81,5.77,5.78,302769.04351354094,3.1888,3.1943,3.1723,3.1778,302769.0435
2009-02-23 15:00:00,5.78,5.79,5.78,5.78,138147.88518105284,3.1778,3.1833,3.1778,3.1778,138147.8852
2009-02-23 15:10:00,5.78,5.8,5.74,5.76,314940.66335328127,3.1778,3.1888,3.1558,3.1668,314940.6634
2009-02-23 15:20:00,5.76,5.77,5.68,5.68,399127.700578152,3.1668,3.1723,3.1228,3.1228,399127.7006
2009-02-23 15:30:00,5.68,5.73,5.68,5.69,305913.3786388072,3.1228,3.1503,3.1228,3.1283,305913.3786
2009-02-23 15:40:00,5.69,5.7,5.66,5.66,355715.5898164114,3.1283,3.1338,3.1118,3.1118,355715.5898
2009-02-23 15:50:00,5.66,5.68,5.65,5.67,460695.81093417184,3.1118,3.1228,3.1063,3.1173,460695.8109
2009-02-24 09:30:00,5.72,5.77,5.55,5.58,255806.87696520943,3.1448,3.1723,3.0513,3.0678,255806.877
2009-02-24 09:40:00,5.58,5.59,5.46,5.47,275687.18937011866,3.0678,3.0733,3.0018,3.0073,275687.1894
2009-02-24 09:50:00,5.49,5.56,5.49,5.49,232680.7992697028,3.0183,3.0568,3.0183,3.0183,232680.7993
2009-02-24 10:00:00,5.49,5.49,5.42,5.47,357135.61213104776,3.0183,3.0183,2.9798,3.0073,357135.6121
2009-02-24 10:10:00,5.47,5.47,5.35,5.37,186631.50420935187,3.0073,3.0073,2.9414,2.9524,186631.5042
2009-02-24 10:20:00,5.36,5.46,5.33,5.45,384927.4774317882,2.9469,3.0018,2.9304,2.9963,384927.4774
2009-02-24 10:30:00,5.45,5.53,5.43,5.49,397910.5385941779,2.9963,3.0403,2.9853,3.0183,397910.5386
2009-02-24 10:40:00,5.48,5.55,5.47,5.54,190993.0013185921,3.0128,3.0513,3.0073,3.0458,190993.0013
2009-02-24 10:50:00,5.54,5.62,5.53,5.61,317882.13814788515,3.0458,3.0898,3.0403,3.0843,317882.1381
2009-02-24 11:00:00,5.61,5.67,5.6,5.67,234810.83274165736,3.0843,3.1173,3.0788,3.1173,234810.8327
2009-02-24 11:10:00,5.66,5.76,5.65,5.75,458768.6377928796,3.1118,3.1668,3.1063,3.1613,458768.6378
2009-02-24 11:20:00,5.76,5.82,5.76,5.81,292930.31747641746,3.1668,3.1998,3.1668,3.1943,292930.3175
2009-02-24 11:30:00,5.81,5.99,5.79,5.95,918145.8565777462,3.1943,3.2932,3.1833,3.2712,918145.8566
2009-02-24 11:40:00,5.95,6.02,5.87,5.88,614159.6510802313,3.2712,3.3097,3.2272,3.2327,614159.6511
2009-02-24 11:50:00,5.88,5.94,5.87,5.89,148392.33187950097,3.2327,3.2657,3.2272,3.2382,148392.3319
2009-02-24 12:00:00,5.89,5.94,5.87,5.88,156709.60543665686,3.2382,3.2657,3.2272,3.2327,156709.6054
2009-02-24 12:10:00,5.88,5.89,5.81,5.83,136322.1422050918,3.2327,3.2382,3.1943,3.2053,136322.1422
2009-02-24 12:20:00,5.83,5.89,5.83,5.88,161273.9628765595,3.2053,3.2382,3.2053,3.2327,161273.9629
2009-02-24 12:30:00,5.88,5.94,5.88,5.93,280150.1166446901,3.2327,3.2657,3.2327,3.2602,280150.1166
2009-02-24 12:40:00,5.93,5.96,5.91,5.96,129526.32112790344,3.2602,3.2767,3.2492,3.2767,129526.3211
2009-02-24 12:50:00,5.96,6.0,5.96,6.0,191398.7219799168,3.2767,3.2987,3.2767,3.2987,191398.722
2009-02-24 13:00:00,5.99,6.01,5.96,5.99,195253.06826250127,3.2932,3.3042,3.2767,3.2932,195253.0683
2009-02-24 13:10:00,5.98,5.99,5.93,5.96,153768.13064205294,3.2877,3.2932,3.2602,3.2767,153768.1306
2009-02-24 13:20:00,5.96,6.13,5.95,6.13,343036.8191500152,3.2767,3.3702,3.2712,3.3702,343036.8192
2009-02-24 13:30:00,6.12,6.24,6.11,6.22,441829.8001825743,3.3647,3.4307,3.3592,3.4197,441829.8002
2009-02-24 13:40:00,6.23,6.25,6.12,6.17,322852.2162491125,3.4252,3.4362,3.3647,3.3922,322852.2162
2009-02-24 13:50:00,6.18,6.27,6.17,6.27,355512.72948574903,3.3977,3.4472,3.3922,3.4472,355512.7295
2009-02-24 14:00:00,6.27,6.31,6.26,6.3,424180.9514149508,3.4472,3.4692,3.4417,3.4637,424180.9514
2009-02-24 14:10:00,6.3,6.39,6.24,6.39,363424.2823815802,3.4637,3.5131,3.4307,3.5131,363424.2824
2009-02-24 14:20:00,6.38,6.43,6.36,6.38,309463.4344253981,3.5076,3.5351,3.4966,3.5076,309463.4344
2009-02-24 14:30:00,6.38,6.42,6.33,6.35,242722.3856374886,3.5076,3.5296,3.4802,3.4911,242722.3856
2009-02-24 14:40:00,6.35,6.36,6.3,6.34,205091.79429962471,3.4911,3.4966,3.4637,3.4856,205091.7943
2009-02-24 14:50:00,6.34,6.35,6.27,6.34,295060.35094837204,3.4856,3.4911,3.4472,3.4856,295060.3509
2009-02-24 15:00:00,6.34,6.38,6.33,6.38,172228.4207323258,3.4856,3.5076,3.4802,3.5076,172228.4207
2009-02-24 15:10:00,6.37,6.44,6.34,6.41,343949.6906379957,3.5021,3.5406,3.4856,3.5241,343949.6906
2009-02-24 15:20:00,6.41,6.42,6.34,6.35,243026.6761334821,3.5241,3.5296,3.4856,3.4911,243026.6761
2009-02-24 15:30:00,6.35,6.37,6.3,6.36,363322.8522162491,3.4911,3.5021,3.4637,3.4966,363322.8522
2009-02-24 15:40:00,6.36,6.4,6.33,6.4,361497.1092402881,3.4966,3.5186,3.4802,3.5186,361497.1092
2009-02-24 15:50:00,6.4,6.41,6.36,6.37,792372.451567096,3.5186,3.5241,3.4966,3.5021,792372.4516
2009-02-25 09:30:00,6.35,6.37,6.21,6.26,301653.31169489806,3.4911,3.5021,3.4142,3.4417,301653.3117
2009-02-25 09:40:00,6.26,6.27,6.08,6.11,331372.3501369307,3.4417,3.4472,3.3427,3.3592,331372.3501
2009-02-25 09:50:00,6.11,6.11,6.0,6.0,253169.69266659903,3.3592,3.3592,3.2987,3.2987,253169.6927
2009-02-25 10:00:00,6.0,6.0,5.88,5.9,354194.1373364439,3.2987,3.2987,3.2327,3.2437,354194.1373
2009-02-25 10:10:00,5.9,5.93,5.86,5.89,179835.6831321635,3.2437,3.2602,3.2218,3.2382,179835.6831
2009-02-25 10:20:00,5.89,5.97,5.89,5.96,139466.47733035806,3.2382,3.2822,3.2382,3.2767,139466.4773
2009-02-25 10:30:00,5.96,5.97,5.91,5.93,167562.633127092,3.2767,3.2822,3.2492,3.2602,167562.6331
2009-02-25 10:40:00,5.93,5.94,5.89,5.9,149710.92402880616,3.2602,3.2657,3.2382,3.2437,149710.924
2009-02-25 10:50:00,5.91,6.02,5.9,5.99,249213.91621868344,3.2492,3.3097,3.2437,3.2932,249213.9162
2009-02-25 11:00:00,5.99,6.03,5.97,6.0,215336.24099807284,3.2932,3.3152,3.2822,3.2987,215336.241
2009-02-25 11:10:00,5.99,6.01,5.94,5.94,388274.6728877168,3.2932,3.3042,3.2657,3.2657,388274.6729
2009-02-25 11:20:00,5.94,5.99,5.94,5.96,243432.3967948068,3.2657,3.2932,3.2657,3.2767,243432.3968
2009-02-25 11:30:00,5.97,6.03,5.95,6.02,149710.92402880616,3.2822,3.3152,3.2712,3.3097,149710.924
2009-02-25 11:40:00,6.01,6.11,6.01,6.07,136525.00253575417,3.3042,3.3592,3.3042,3.3372,136525.0025
2009-02-25 11:50:00,6.07,6.08,5.99,6.0,157115.32609798154,3.3372,3.3427,3.2932,3.2987,157115.3261
2009-02-25 12:00:00,6.0,6.01,6.0,6.01,61669.54052135105,3.2987,3.3042,3.2987,3.3042,61669.5405
2009-02-25 12:10:00,6.01,6.01,5.98,5.98,150623.7955167867,3.3042,3.3042,3.2877,3.2877,150623.7955
2009-02-25 12:20:00,5.98,5.98,5.96,5.98,111167.46120296176,3.2877,3.2877,3.2767,3.2877,111167.4612
2009-02-25 12:30:00,5.98,5.98,5.97,5.97,57206.61324677959,3.2877,3.2877,3.2822,3.2822,57206.6132
2009-02-25 12:40:00,5.98,5.98,5.94,5.95,179328.53230550766,3.2877,3.2877,3.2657,3.2712,179328.5323
2009-02-25 12:50:00,5.94,5.97,5.94,5.96,77188.35581701998,3.2657,3.2822,3.2657,3.2767,77188.3558
2009-02-25 13:00:00,5.96,6.01,5.96,6.01,74754.03184907191,3.2767,3.3042,3.2767,3.3042,74754.0318
2009-02-25 13:10:00,6.0,6.01,5.95,5.95,214727.66000608585,3.2987,3.3042,3.2712,3.2712,214727.66
2009-02-25 13:20:00,5.96,5.96,5.94,5.96,101328.73516583833,3.2767,3.2767,3.2657,3.2767,101328.7352
2009-02-25 13:30:00,5.95,6.02,5.94,6.01,101024.44466984482,3.2712,3.3097,3.2657,3.3042,101024.4447
2009-02-25 13:40:00,6.01,6.07,6.0,6.06,151739.52733542956,3.3042,3.3372,3.2987,3.3317,151739.5273
2009-02-25 13:50:00,6.07,6.07,6.03,6.04,303377.624505528,3.3372,3.3372,3.3152,3.3207,303377.6245
2009-02-25 14:00:00,6.04,6.04,5.94,5.94,249923.92737600164,3.3207,3.3207,3.2657,3.2657,249923.9274
2009-02-25 14:10:00,5.94,5.95,5.89,5.92,464043.0063901004,3.2657,3.2712,3.2382,3.2547,464043.0064
2009-02-25 14:20:00,5.92,5.95,5.89,5.94,269398.51911958616,3.2547,3.2712,3.2382,3.2657,269398.5191
2009-02-25 14:30:00,5.94,5.95,5.88,5.9,364945.7348615478,3.2657,3.2712,3.2327,3.2437,364945.7349
2009-02-25 14:40:00,5.9,5.97,5.9,5.93,309666.29475606047,3.2437,3.2822,3.2437,3.2602,309666.2948
2009-02-25 14:50:00,5.94,5.99,5.94,5.96,395476.2146262298,3.2657,3.2932,3.2657,3.2767,395476.2146
2009-02-25 15:00:00,5.97,6.0,5.94,5.98,354599.85799776856,3.2822,3.2987,3.2657,3.2877,354599.858
2009-02-25 15:10:00,5.99,6.06,5.94,6.05,280251.5468100213,3.2932,3.3317,3.2657,3.3262,280251.5468
2009-02-25 15:20:00,6.06,6.09,6.04,6.06,237752.30753626127,3.3317,3.3482,3.3207,3.3317,237752.3075
2009-02-25 15:30:00,6.07,6.09,6.01,6.01,390708.9968556649,3.3372,3.3482,3.3042,3.3042,390708.9969
2009-02-25 15:40:00,6.01,6.03,5.97,5.98,287453.0885485343,3.3042,3.3152,3.2822,3.2877,287453.0885
2009-02-25 15:50:00,5.98,5.99,5.93,5.94,591033.5733847247,3.2877,3.2932,3.2602,3.2657,591033.5734
2009-02-26 09:30:00,6.19,6.19,5.94,6.02,170199.8174257024,3.4032,3.4032,3.2657,3.3097,170199.8174
2009-02-26 09:40:00,6.02,6.11,6.01,6.03,201643.1686783649,3.3097,3.3592,3.3042,3.3152,201643.1687
2009-02-26 09:50:00,6.03,6.09,6.02,6.07,192920.1744598844,3.3152,3.3482,3.3097,3.3372,192920.1745
2009-02-26 10:00:00,6.06,6.13,6.04,6.09,246881.02241606647,3.3317,3.3702,3.3207,3.3482,246881.0224
2009-02-26 10:10:00,6.1,6.12,6.06,6.11,135206.41038644893,3.3537,3.3647,3.3317,3.3592,135206.4104
2009-02-26 10:20:00,6.11,6.12,6.09,6.11,413530.784055178,3.3592,3.3647,3.3482,3.3592,413530.7841
2009-02-26 10:30:00,6.11,6.18,6.1,6.17,306623.3897961253,3.3592,3.3977,3.3537,3.3922,306623.3898
2009-02-26 10:40:00,6.17,6.23,6.15,6.22,143625.114108936,3.3922,3.4252,3.3812,3.4197,143625.1141
2009-02-26 10:50:00,6.23,6.26,6.19,6.25,110356.0198803124,3.4252,3.4417,3.4032,3.4362,110356.0199
2009-02-26 11:00:00,6.26,6.26,6.17,6.18,126381.9860026372,3.4417,3.4417,3.3922,3.3977,126381.986
2009-02-26 11:10:00,6.18,6.19,6.14,6.19,99502.99218987727,3.3977,3.4032,3.3757,3.4032,99502.9922
2009-02-26 11:20:00,6.19,6.22,6.16,6.16,83375.59590222132,3.4032,3.4197,3.3867,3.3867,83375.5959
2009-02-26 11:30:00,6.16,6.17,6.15,6.16,54772.28927883152,3.3867,3.3922,3.3812,3.3867,54772.2893
2009-02-26 11:40:00,6.17,6.17,6.09,6.09,111877.47236027996,3.3922,3.3922,3.3482,3.3482,111877.4724
2009-02-26 11:50:00,6.1,6.11,6.09,6.1,203570.3418196572,3.3537,3.3592,3.3482,3.3537,203570.3418
2009-02-26 12:00:00,6.11,6.12,6.09,6.11,115326.09798153971,3.3592,3.3647,3.3482,3.3592,115326.098
2009-02-26 12:10:00,6.11,6.11,6.08,6.09,83172.73557155898,3.3592,3.3592,3.3427,3.3482,83172.7356
2009-02-26 12:20:00,6.09,6.09,5.99,6.0,137235.0136930723,3.3482,3.3482,3.2932,3.2987,137235.0137
2009-02-26 12:30:00,6.0,6.03,6.0,6.01,94634.34425398114,3.2987,3.3152,3.2987,3.3042,94634.3443
2009-02-26 12:40:00,6.02,6.05,6.01,6.03,65118.16614261081,3.3097,3.3262,3.3042,3.3152,65118.1661
2009-02-26 12:50:00,6.03,6.04,5.98,5.99,95952.93640328634,3.3152,3.3207,3.2877,3.2932,95952.9364
2009-02-26 13:00:00,5.99,6.01,5.96,5.97,186327.2137133584,3.2932,3.3042,3.2767,3.2822,186327.2137
2009-02-26 13:10:00,5.97,5.98,5.94,5.95,170098.38726037124,3.2822,3.2877,3.2657,3.2712,170098.3873
2009-02-26 13:20:00,5.96,6.02,5.95,6.01,165635.45998579977,3.2767,3.3097,3.2712,3.3042,165635.46
2009-02-26 13:30:00,6.0,6.01,5.95,5.95,98488.69053656555,3.2987,3.3042,3.2712,3.2712,98488.6905
2009-02-26 13:40:00,5.96,6.01,5.95,6.0,127396.28765594888,3.2767,3.3042,3.2712,3.2987,127396.2877
2009-02-26 13:50:00,6.0,6.01,5.98,6.0,68668.22192920174,3.2987,3.3042,3.2877,3.2987,68668.2219
2009-02-26 14:00:00,6.0,6.0,5.94,5.96,183892.8897454103,3.2987,3.2987,3.2657,3.2767,183892.8897
2009-02-26 14:10:00,5.96,6.01,5.95,5.99,111877.47236027996,3.2767,3.3042,3.2712,3.2932,111877.4724
2009-02-26 14:20:00,5.99,6.02,5.99,6.0,92402.8806166954,3.2932,3.3097,3.2932,3.2987,92402.8806
2009-02-26 14:30:00,6.0,6.0,5.94,5.96,148696.62237549448,3.2987,3.2987,3.2657,3.2767,148696.6224
2009-02-26 14:40:00,5.97,5.97,5.93,5.93,142205.09179429963,3.2822,3.2822,3.2602,3.2602,142205.0918
2009-02-26 14:50:00,5.94,5.94,5.85,5.85,352469.824525814,3.2657,3.2657,3.2163,3.2163,352469.8245
2009-02-26 15:00:00,5.85,5.85,5.78,5.79,591337.8638807181,3.2163,3.2163,3.1778,3.1833,591337.8639
2009-02-26 15:10:00,5.78,5.78,5.7,5.7,522771.0721168476,3.1778,3.1778,3.1338,3.1338,522771.0721
2009-02-26 15:20:00,5.7,5.71,5.68,5.71,452378.5373770159,3.1338,3.1393,3.1228,3.1393,452378.5374
2009-02-26 15:30:00,5.7,5.8,5.7,5.76,627751.293234608,3.1338,3.1888,3.1338,3.1668,627751.2932
2009-02-26 15:40:00,5.76,5.8,5.76,5.78,395577.644791561,3.1668,3.1888,3.1668,3.1778,395577.6448
2009-02-26 15:50:00,5.79,5.79,5.74,5.74,613449.639922913,3.1833,3.1833,3.1558,3.1558,613449.6399
2009-02-27 09:30:00,5.67,5.67,5.48,5.51,312506.3393853332,3.1173,3.1173,3.0128,3.0293,312506.3394
2009-02-27 09:40:00,5.51,5.59,5.51,5.55,270108.53027690435,3.0293,3.0733,3.0293,3.0513,270108.5303
2009-02-27 09:50:00,5.56,5.65,5.53,5.63,206004.66578760525,3.0568,3.1063,3.0403,3.0953,206004.6658
2009-02-27 10:00:00,5.63,5.73,5.61,5.72,295668.93194035906,3.0953,3.1503,3.0843,3.1448,295668.9319
2009-02-27 10:10:00,5.72,5.81,5.71,5.8,556953.0378334516,3.1448,3.1943,3.1393,3.1888,556953.0378
2009-02-27 10:20:00,5.81,5.89,5.75,5.75,242519.52530682625,3.1943,3.2382,3.1613,3.1613,242519.5253
2009-02-27 10:30:00,5.75,5.75,5.65,5.71,193123.03479054672,3.1613,3.1613,3.1063,3.1393,193123.0348
2009-02-27 10:40:00,5.71,5.76,5.67,5.74,162491.1248605335,3.1393,3.1668,3.1173,3.1558,162491.1249
2009-02-27 10:50:00,5.74,5.77,5.68,5.73,91490.00912871488,3.1558,3.1723,3.1228,3.1503,91490.0091
2009-02-27 11:00:00,5.72,5.74,5.7,5.73,182472.8674307739,3.1448,3.1558,3.1338,3.1503,182472.8674
2009-02-27 11:10:00,5.73,5.74,5.66,5.66,76478.34465970179,3.1503,3.1558,3.1118,3.1118,76478.3447
2009-02-27 11:20:00,5.67,5.69,5.65,5.68,101125.874835176,3.1173,3.1283,3.1063,3.1228,101125.8748
2009-02-27 11:30:00,5.69,5.72,5.67,5.69,131960.6450958515,3.1283,3.1448,3.1173,3.1283,131960.6451
2009-02-27 11:40:00,5.69,5.75,5.68,5.72,85099.9087128512,3.1283,3.1613,3.1228,3.1448,85099.9087
2009-02-27 11:50:00,5.72,5.76,5.68,5.75,155492.44345268284,3.1448,3.1668,3.1228,3.1613,155492.4435
2009-02-27 12:00:00,5.74,5.78,5.74,5.77,99908.71285120194,3.1558,3.1778,3.1558,3.1723,99908.7129
2009-02-27 12:10:00,5.77,5.79,5.74,5.75,171112.68891368294,3.1723,3.1833,3.1558,3.1613,171112.6889
2009-02-27 12:20:00,5.75,5.82,5.75,5.82,84592.75788619535,3.1613,3.1998,3.1613,3.1998,84592.7579
2009-02-27 12:30:00,5.82,5.83,5.79,5.81,98894.41119789024,3.1998,3.2053,3.1833,3.1943,98894.4112
2009-02-27 12:40:00,5.8,5.83,5.8,5.83,149000.912871488,3.1888,3.2053,3.1888,3.2053,149000.9129
2009-02-27 12:50:00,5.83,5.84,5.82,5.84,61973.83101734456,3.2053,3.2108,3.1998,3.2108,61973.831
2009-02-27 13:00:00,5.84,5.93,5.83,5.92,351556.95303783345,3.2108,3.2602,3.2053,3.2547,351556.953
2009-02-27 13:10:00,5.93,5.95,5.89,5.95,473070.2911045745,3.2602,3.2712,3.2382,3.2712,473070.2911
2009-02-27 13:20:00,5.95,5.96,5.9,5.94,672583.4263109849,3.2712,3.2767,3.2437,3.2657,672583.4263
2009-02-27 13:30:00,5.94,5.99,5.86,5.88,586266.3556141596,3.2657,3.2932,3.2218,3.2327,586266.3556
2009-02-27 13:40:00,5.88,5.93,5.83,5.92,252459.68150928087,3.2327,3.2602,3.2053,3.2547,252459.6815
2009-02-27 13:50:00,5.92,5.94,5.88,5.93,144030.83477026067,3.2547,3.2657,3.2327,3.2602,144030.8348
2009-02-27 14:00:00,5.93,5.95,5.9,5.91,163403.99634851405,3.2602,3.2712,3.2437,3.2492,163403.9963
2009-02-27 14:10:00,5.9,5.91,5.81,5.82,375595.9022213206,3.2437,3.2492,3.1943,3.1998,375595.9022
2009-02-27 14:20:00,5.82,5.82,5.74,5.74,303681.91500152147,3.1998,3.1998,3.1558,3.1558,303681.915
2009-02-27 14:30:00,5.74,5.76,5.7,5.7,203266.05132366365,3.1558,3.1668,3.1338,3.1338,203266.0513
2009-02-27 14:40:00,5.71,5.77,5.7,5.77,162693.98519119585,3.1393,3.1723,3.1338,3.1723,162693.9852
2009-02-27 14:50:00,5.77,5.79,5.71,5.72,212496.19636880007,3.1723,3.1833,3.1393,3.1448,212496.1964
2009-02-27 15:00:00,5.73,5.73,5.68,5.68,209554.72157419616,3.1503,3.1503,3.1228,3.1228,209554.7216
2009-02-27 15:10:00,5.69,5.69,5.6,5.62,295973.2224363526,3.1283,3.1283,3.0788,3.0898,295973.2224
2009-02-27 15:20:00,5.61,5.66,5.58,5.63,320417.8922811644,3.0843,3.1118,3.0678,3.0953,320417.8923
2009-02-27 15:30:00,5.62,5.67,5.6,5.63,430368.19150015217,3.0898,3.1173,3.0788,3.0953,430368.1915
2009-02-27 15:40:00,5.62,5.7,5.61,5.7,440714.0683639314,3.0898,3.1338,3.0843,3.1338,440714.0684
2009-02-27 15:50:00,5.69,5.7,5.6,5.62,532001.217161984,3.1283,3.1338,3.0788,3.0898,532001.2172
2009-03-02 09:30:00,5.4,5.65,5.29,5.29,361395.6790749569,2.9688,3.1063,2.9084,2.9084,361395.6791
2009-03-02 09:40:00,5.29,5.45,5.23,5.36,529161.1725327112,2.9084,2.9963,2.8754,2.9469,529161.1725
2009-03-02 09:50:00,5.35,5.48,5.3,5.32,229130.74348311187,2.9414,3.0128,2.9139,2.9249,229130.7435
2009-03-02 10:00:00,5.31,5.36,5.23,5.24,253676.84349325488,2.9194,2.9469,2.8754,2.8809,253676.8435
2009-03-02 10:10:00,5.24,5.27,5.21,5.24,421239.4766203469,2.8809,2.8974,2.8644,2.8809,421239.4766
2009-03-02 10:20:00,5.23,5.34,5.23,5.34,498732.1229333604,2.8754,2.9359,2.8754,2.9359,498732.1229
2009-03-02 10:30:00,5.33,5.35,5.25,5.26,142103.66162896846,2.9304,2.9414,2.8864,2.8919,142103.6616
2009-03-02 10:40:00,5.25,5.29,5.24,5.26,254995.4356425601,2.8864,2.9084,2.8809,2.8919,254995.4356
2009-03-02 10:50:00,5.25,5.29,5.24,5.24,287858.809209859,2.8864,2.9084,2.8809,2.8809,287858.8092
2009-03-02 11:00:00,5.24,5.26,5.23,5.24,195050.20793183893,2.8809,2.8919,2.8754,2.8809,195050.2079
2009-03-02 11:10:00,5.24,5.25,5.23,5.23,103763.0591337864,2.8809,2.8864,2.8754,2.8754,103763.0591
2009-03-02 11:20:00,5.24,5.27,5.16,5.16,170808.39841768943,2.8809,2.8974,2.8369,2.8369,170808.3984
2009-03-02 11:30:00,5.17,5.17,5.05,5.08,261182.67572776144,2.8424,2.8424,2.7764,2.7929,261182.6757
2009-03-02 11:40:00,5.08,5.13,5.07,5.13,235317.9835683132,2.7929,2.8204,2.7874,2.8204,235317.9836
2009-03-02 11:50:00,5.13,5.15,5.09,5.15,288974.5410285019,2.8204,2.8314,2.7984,2.8314,288974.541
2009-03-02 12:00:00,5.14,5.18,5.11,5.13,234506.54224566385,2.8259,2.8479,2.8094,2.8204,234506.5422
2009-03-02 12:10:00,5.13,5.15,5.1,5.11,182371.4372654428,2.8204,2.8314,2.8039,2.8094,182371.4373
2009-03-02 12:20:00,5.12,5.15,5.12,5.14,105487.37194441629,2.8149,2.8314,2.8149,2.8259,105487.3719
2009-03-02 12:30:00,5.14,5.17,5.14,5.15,115528.95831220206,2.8259,2.8424,2.8259,2.8314,115528.9583
2009-03-02 12:40:00,5.15,5.17,5.13,5.14,179734.25296683234,2.8314,2.8424,2.8204,2.8259,179734.253
2009-03-02 12:50:00,5.14,5.18,5.12,5.13,160665.38188457247,2.8259,2.8479,2.8149,2.8204,160665.3819
2009-03-02 13:00:00,5.14,5.17,5.13,5.17,111877.47236027996,2.8259,2.8424,2.8204,2.8424,111877.4724
2009-03-02 13:10:00,5.16,5.17,5.13,5.13,146262.2984075464,2.8369,2.8424,2.8204,2.8204,146262.2984
2009-03-02 13:20:00,5.14,5.14,5.11,5.11,189572.97900395576,2.8259,2.8259,2.8094,2.8094,189572.979
2009-03-02 13:30:00,5.11,5.12,5.06,5.07,108733.1372350137,2.8094,2.8149,2.7819,2.7874,108733.1372
2009-03-02 13:40:00,5.06,5.07,5.0,5.03,358149.91378435947,2.7819,2.7874,2.7489,2.7654,358149.9138
2009-03-02 13:50:00,5.03,5.08,5.02,5.08,119789.02525611116,2.7654,2.7929,2.7599,2.7929,119789.0253
2009-03-02 14:00:00,5.07,5.09,5.05,5.05,163911.1471751699,2.7874,2.7984,2.7764,2.7764,163911.1472
2009-03-02 14:10:00,5.05,5.09,5.05,5.06,173344.15255096866,2.7764,2.7984,2.7764,2.7819,173344.1526
2009-03-02 14:20:00,5.06,5.09,5.04,5.08,360584.2377523076,2.7819,2.7984,2.7709,2.7929,360584.2378
2009-03-02 14:30:00,5.09,5.12,5.05,5.11,140480.77898366973,2.7984,2.8149,2.7764,2.8094,140480.779
2009-03-02 14:40:00,5.1,5.14,5.09,5.12,381478.8518105284,2.8039,2.8259,2.7984,2.8149,381478.8518
2009-03-02 14:50:00,5.12,5.15,5.09,5.09,255401.1563038848,2.8149,2.8314,2.7984,2.7984,255401.1563
2009-03-02 15:00:00,5.09,5.1,5.04,5.05,210061.872400852,2.7984,2.8039,2.7709,2.7764,210061.8724
2009-03-02 15:10:00,5.05,5.05,5.02,5.04,254589.71498123545,2.7764,2.7764,2.7599,2.7709,254589.715
2009-03-02 15:20:00,5.03,5.05,5.02,5.04,313419.2108733137,2.7654,2.7764,2.7599,2.7709,313419.2109
2009-03-02 15:30:00,5.04,5.07,5.02,5.02,249213.91621868344,2.7709,2.7874,2.7599,2.7599,249213.9162
2009-03-02 15:40:00,5.03,5.03,4.99,5.0,470737.3973019576,2.7654,2.7654,2.7434,2.7489,470737.3973
2009-03-02 15:50:00,5.01,5.06,4.98,5.05,1035804.8483619028,2.7544,2.7819,2.7379,2.7764,1035804.8484
2009-03-03 09:30:00,5.17,5.2,5.09,5.12,207627.54843290395,2.8424,2.8589,2.7984,2.8149,207627.5484
2009-03-03 09:40:00,5.12,5.12,4.96,4.98,198295.97322243635,2.8149,2.8149,2.7269,2.7379,198295.9732
2009-03-03 09:50:00,4.97,5.07,4.97,5.01,145450.85708489706,2.7324,2.7874,2.7324,2.7544,145450.8571
2009-03-03 10:00:00,5.0,5.0,4.9,4.91,403286.3373567299,2.7489,2.7489,2.694,2.6995,403286.3374
2009-03-03 10:10:00,4.91,4.91,4.85,4.89,212090.47570747545,2.6995,2.6995,2.6665,2.6885,212090.4757
2009-03-03 10:20:00,4.89,4.93,4.87,4.91,144842.27609291003,2.6885,2.7104,2.6775,2.6995,144842.2761
2009-03-03 10:30:00,4.91,4.91,4.85,4.88,212191.9058728066,2.6995,2.6995,2.6665,2.683,212191.9059
2009-03-03 10:40:00,4.88,4.88,4.85,4.86,171112.68891368294,2.683,2.683,2.6665,2.672,171112.6889
2009-03-03 10:50:00,4.86,4.88,4.79,4.79,254285.4244852419,2.672,2.683,2.6335,2.6335,254285.4245
2009-03-03 11:00:00,4.79,4.81,4.72,4.79,1034486.2562125976,2.6335,2.6445,2.595,2.6335,1034486.2562
2009-03-03 11:10:00,4.79,4.8,4.77,4.8,453798.5596916523,2.6335,2.639,2.6225,2.639,453798.5597
2009-03-03 11:20:00,4.8,4.83,4.79,4.82,218277.71579267675,2.639,2.6555,2.6335,2.65,218277.7158
2009-03-03 11:30:00,4.83,4.83,4.82,4.82,133684.95790648137,2.6555,2.6555,2.65,2.65,133684.9579
2009-03-03 11:40:00,4.82,4.83,4.82,4.82,176691.34800689726,2.65,2.6555,2.65,2.65,176691.348
2009-03-03 11:50:00,4.82,4.83,4.82,4.82,155593.873618014,2.65,2.6555,2.65,2.65,155593.8736
2009-03-03 12:00:00,4.83,4.86,4.8,4.84,556648.7473374582,2.6555,2.672,2.639,2.661,556648.7473
2009-03-03 12:10:00,4.84,4.87,4.83,4.87,114413.22649355918,2.661,2.6775,2.6555,2.6775,114413.2265
2009-03-03 12:20:00,4.87,4.88,4.85,4.88,129932.04178922813,2.6775,2.683,2.6665,2.683,129932.0418
2009-03-03 12:30:00,4.88,4.88,4.84,4.85,97372.95871792272,2.683,2.683,2.661,2.6665,97372.9587
2009-03-03 12:40:00,4.85,4.85,4.8,4.81,185820.0628867025,2.6665,2.6665,2.639,2.6445,185820.0629
2009-03-03 12:50:00,4.81,4.82,4.77,4.77,301957.6021908916,2.6445,2.65,2.6225,2.6225,301957.6022
2009-03-03 13:00:00,4.77,4.77,4.7,4.71,327315.14352368395,2.6225,2.6225,2.584,2.5895,327315.1435
2009-03-03 13:10:00,4.71,4.74,4.69,4.69,322953.6464144437,2.5895,2.606,2.5785,2.5785,322953.6464
2009-03-03 13:20:00,4.69,4.71,4.67,4.69,405010.6501673598,2.5785,2.5895,2.5675,2.5785,405010.6502
2009-03-03 13:30:00,4.69,4.69,4.63,4.64,279642.9658180343,2.5785,2.5785,2.5455,2.551,279642.9658
2009-03-03 13:40:00,4.64,4.66,4.62,4.63,260066.94390911856,2.551,2.562,2.54,2.5455,260066.9439
2009-03-03 13:50:00,4.64,4.76,4.63,4.72,614565.371741556,2.551,2.617,2.5455,2.595,614565.3717
2009-03-03 14:00:00,4.72,4.8,4.71,4.77,842884.6739020185,2.595,2.639,2.5895,2.6225,842884.6739
2009-03-03 14:10:00,4.77,4.81,4.75,4.78,1163099.705852521,2.6225,2.6445,2.6115,2.628,1163099.7059
2009-03-03 14:20:00,4.78,4.83,4.77,4.78,609291.0031443351,2.628,2.6555,2.6225,2.628,609291.0031
2009-03-03 14:30:00,4.79,4.81,4.78,4.79,653717.4155593874,2.6335,2.6445,2.628,2.6335,653717.4156
2009-03-03 14:40:00,4.8,4.85,4.79,4.83,1165128.3091591438,2.639,2.6665,2.6335,2.6555,1165128.3092
2009-03-03 14:50:00,4.83,4.85,4.81,4.83,1563343.138249315,2.6555,2.6665,2.6445,2.6555,1563343.1382
2009-03-03 15:00:00,4.84,4.84,4.77,4.77,1974642.458667208,2.661,2.661,2.6225,2.6225,1974642.4587
2009-03-03 15:10:00,4.77,4.81,4.74,4.79,557561.6188254387,2.6225,2.6445,2.606,2.6335,557561.6188
2009-03-03 15:20:00,4.79,4.8,4.7,4.7,1143625.114108936,2.6335,2.639,2.584,2.584,1143625.1141
2009-03-03 15:30:00,4.7,4.71,4.65,4.68,898772.6949994928,2.584,2.5895,2.5565,2.573,898772.695
2009-03-03 15:40:00,4.68,4.69,4.62,4.62,703215.3362409981,2.573,2.5785,2.54,2.54,703215.3362
2009-03-03 15:50:00,4.62,4.68,4.61,4.67,825742.9759610508,2.54,2.573,2.5345,2.5675,825742.976
2009-03-04 09:30:00,4.78,4.78,4.65,4.68,543462.8258444062,2.628,2.628,2.5565,2.573,543462.8258
2009-03-04 09:40:00,4.67,4.68,4.55,4.57,271224.2620955472,2.5675,2.573,2.5015,2.5125,271224.2621
2009-03-04 09:50:00,4.56,4.57,4.5,4.51,226392.1290191703,2.507,2.5125,2.474,2.4795,226392.129
2009-03-04 10:00:00,4.51,4.57,4.47,4.54,293741.7587990668,2.4795,2.5125,2.4575,2.496,293741.7588
2009-03-04 10:10:00,4.54,4.54,4.45,4.48,285120.19474591746,2.496,2.496,2.4466,2.463,285120.1947
2009-03-04 10:20:00,4.47,4.52,4.46,4.51,215843.39182472863,2.4575,2.485,2.452,2.4795,215843.3918
2009-03-04 10:30:00,4.51,4.57,4.49,4.56,391926.1588396389,2.4795,2.5125,2.4685,2.507,391926.1588
2009-03-04 10:40:00,4.57,4.61,4.56,4.57,316766.40632924234,2.5125,2.5345,2.507,2.5125,316766.4063
2009-03-04 10:50:00,4.56,4.59,4.54,4.54,351658.3832031646,2.507,2.5235,2.496,2.496,351658.3832
2009-03-04 11:00:00,4.54,4.55,4.53,4.54,230449.3356324171,2.496,2.5015,2.4905,2.496,230449.3356
2009-03-04 11:10:00,4.54,4.58,4.54,4.57,244852.4191094432,2.496,2.518,2.496,2.5125,244852.4191
2009-03-04 11:20:00,4.57,4.62,4.57,4.61,252358.2513439497,2.5125,2.54,2.5125,2.5345,252358.2513
2009-03-04 11:30:00,4.62,4.63,4.61,4.63,111776.04219494878,2.54,2.5455,2.5345,2.5455,111776.0422
2009-03-04 11:40:00,4.63,4.63,4.56,4.6,364032.8633735673,2.5455,2.5455,2.507,2.529,364032.8634
2009-03-04 11:50:00,4.61,4.61,4.57,4.58,161679.68353788418,2.5345,2.5345,2.5125,2.518,161679.6835
2009-03-04 12:00:00,4.58,4.59,4.54,4.54,120397.60624809818,2.518,2.5235,2.496,2.496,120397.6062
2009-03-04 12:10:00,4.54,4.59,4.54,4.58,155593.873618014,2.496,2.5235,2.496,2.518,155593.8736
2009-03-04 12:20:00,4.58,4.6,4.57,4.59,180241.4037934882,2.518,2.529,2.5125,2.5235,180241.4038
2009-03-04 12:30:00,4.59,4.65,4.58,4.65,116847.55046150726,2.5235,2.5565,2.518,2.5565,116847.5505
2009-03-04 12:40:00,4.64,4.65,4.59,4.59,153869.5608073841,2.551,2.5565,2.5235,2.5235,153869.5608
2009-03-04 12:50:00,4.6,4.6,4.54,4.54,196571.6604118065,2.529,2.529,2.496,2.496,196571.6604
2009-03-04 13:00:00,4.54,4.54,4.5,4.51,126483.41616796836,2.496,2.496,2.474,2.4795,126483.4162
2009-03-04 13:10:00,4.52,4.55,4.51,4.54,271427.1224262096,2.485,2.5015,2.4795,2.496,271427.1224
2009-03-04 13:20:00,4.54,4.59,4.54,4.56,161983.97403387766,2.496,2.5235,2.496,2.507,161983.974
2009-03-04 13:30:00,4.56,4.6,4.56,4.57,134394.96906379957,2.507,2.529,2.507,2.5125,134394.9691
2009-03-04 13:40:00,4.56,4.59,4.56,4.58,90678.56780606552,2.507,2.5235,2.507,2.518,90678.5678
2009-03-04 13:50:00,4.58,4.59,4.57,4.57,94228.62359265646,2.518,2.5235,2.5125,2.5125,94228.6236
2009-03-04 14:00:00,4.58,4.6,4.55,4.59,114920.37732021503,2.518,2.529,2.5015,2.5235,114920.3773
2009-03-04 14:10:00,4.6,4.6,4.59,4.59,106805.96409372149,2.529,2.529,2.5235,2.5235,106805.9641
2009-03-04 14:20:00,4.6,4.61,4.59,4.61,77796.936809007,2.529,2.5345,2.5235,2.5345,77796.9368
2009-03-04 14:30:00,4.6,4.63,4.6,4.63,130642.0529465463,2.529,2.5455,2.529,2.5455,130642.0529
2009-03-04 14:40:00,4.62,4.66,4.61,4.65,293741.7587990668,2.54,2.562,2.5345,2.5565,293741.7588
2009-03-04 14:50:00,4.65,4.71,4.65,4.68,391520.4381783143,2.5565,2.5895,2.5565,2.573,391520.4382
2009-03-04 15:00:00,4.68,4.7,4.66,4.67,182980.01825742977,2.573,2.584,2.562,2.5675,182980.0183
2009-03-04 15:10:00,4.67,4.75,4.67,4.71,362714.2712242621,2.5675,2.6115,2.5675,2.5895,362714.2712
2009-03-04 15:20:00,4.72,4.75,4.67,4.72,451567.09605436656,2.595,2.6115,2.5675,2.595,451567.0961
2009-03-04 15:30:00,4.73,4.73,4.63,4.63,488893.3968962369,2.6005,2.6005,2.5455,2.5455,488893.3969
2009-03-04 15:40:00,4.63,4.7,4.62,4.62,911857.1863272138,2.5455,2.584,2.54,2.54,911857.1863
2009-03-04 15:50:00,4.62,4.66,4.56,4.56,1412212.191905873,2.54,2.562,2.507,2.507,1412212.1919
2009-03-05 09:30:00,4.52,4.52,4.34,4.35,312100.6187240085,2.485,2.485,2.3861,2.3916,312100.6187
2009-03-05 09:40:00,4.34,4.41,4.32,4.36,284207.3232579369,2.3861,2.4246,2.3751,2.3971,284207.3233
2009-03-05 09:50:00,4.36,4.37,4.25,4.28,231565.06745106,2.3971,2.4026,2.3366,2.3531,231565.0675
2009-03-05 10:00:00,4.28,4.29,4.27,4.27,233796.53108834568,2.3531,2.3586,2.3476,2.3476,233796.5311
2009-03-05 10:10:00,4.27,4.28,4.07,4.07,534131.2506339386,2.3476,2.3531,2.2376,2.2376,534131.2506
2009-03-05 10:20:00,4.07,4.19,4.07,4.19,245765.29059742368,2.2376,2.3036,2.2376,2.3036,245765.2906
2009-03-05 10:30:00,4.18,4.19,4.13,4.18,291408.86499645,2.2981,2.3036,2.2706,2.2981,291408.865
2009-03-05 10:40:00,4.19,4.24,4.18,4.24,205598.94512628057,2.3036,2.3311,2.2981,2.3311,205598.9451
2009-03-05 10:50:00,4.24,4.25,4.14,4.14,355208.4389897556,2.3311,2.3366,2.2761,2.2761,355208.439
2009-03-05 11:00:00,4.13,4.18,4.13,4.18,98488.69053656555,2.2706,2.2981,2.2706,2.2981,98488.6905
2009-03-05 11:10:00,4.18,4.18,4.13,4.15,205396.08479561823,2.2981,2.2981,2.2706,2.2816,205396.0848
2009-03-05 11:20:00,4.14,4.16,4.14,4.16,71406.83639314333,2.2761,2.2871,2.2761,2.2871,71406.8364
2009-03-05 11:30:00,4.16,4.17,4.14,4.14,93620.04260066945,2.2871,2.2926,2.2761,2.2761,93620.0426
2009-03-05 11:40:00,4.15,4.16,4.14,4.15,70595.39507049396,2.2816,2.2871,2.2761,2.2816,70595.3951
2009-03-05 11:50:00,4.16,4.17,4.15,4.16,96257.22689927983,2.2871,2.2926,2.2816,2.2871,96257.2269
2009-03-05 12:00:00,4.16,4.17,4.15,4.15,81448.4227609291,2.2871,2.2926,2.2816,2.2816,81448.4228
2009-03-05 12:10:00,4.16,4.16,4.14,4.16,111776.04219494878,2.2871,2.2871,2.2761,2.2871,111776.0422
2009-03-05 12:20:00,4.16,4.2,4.15,4.2,162998.27568718937,2.2871,2.3091,2.2816,2.3091,162998.2757
2009-03-05 12:30:00,4.2,4.2,4.13,4.14,356932.7518003854,2.3091,2.3091,2.2706,2.2761,356932.7518
2009-03-05 12:40:00,4.14,4.15,4.13,4.14,70595.39507049396,2.2761,2.2816,2.2706,2.2761,70595.3951
2009-03-05 12:50:00,4.15,4.16,4.14,4.14,145552.28725022823,2.2816,2.2871,2.2761,2.2761,145552.2873
2009-03-05 13:00:00,4.15,4.19,4.14,4.19,154173.85130337765,2.2816,2.3036,2.2761,2.3036,154173.8513
2009-03-05 13:10:00,4.19,4.24,4.18,4.24,147783.75088751395,2.3036,2.3311,2.2981,2.3311,147783.7509
2009-03-05 13:20:00,4.24,4.24,4.2,4.21,109240.28806166956,2.3311,2.3311,2.3091,2.3146,109240.2881
2009-03-05 13:30:00,4.21,4.21,4.19,4.2,160665.38188457247,2.3146,2.3146,2.3036,2.3091,160665.3819
2009-03-05 13:40:00,4.19,4.22,4.19,4.21,224464.9558778781,2.3036,2.3201,2.3036,2.3146,224464.9559
2009-03-05 13:50:00,4.2,4.21,4.19,4.2,103458.76863779288,2.3091,2.3146,2.3036,2.3091,103458.7686
2009-03-05 14:00:00,4.19,4.2,4.16,4.16,190080.12983061164,2.3036,2.3091,2.2871,2.2871,190080.1298
2009-03-05 14:10:00,4.17,4.17,4.15,4.15,174662.74470027385,2.2926,2.2926,2.2816,2.2816,174662.7447
2009-03-05 14:20:00,4.16,4.16,4.15,4.15,56496.602089461405,2.2871,2.2871,2.2816,2.2816,56496.6021
2009-03-05 14:30:00,4.15,4.17,4.15,4.16,148595.1922101633,2.2816,2.2926,2.2816,2.2871,148595.1922
2009-03-05 14:40:00,4.15,4.16,4.15,4.15,86012.78020083172,2.2816,2.2871,2.2816,2.2816,86012.7802
2009-03-05 14:50:00,4.16,4.16,4.14,4.14,130033.47195455928,2.2871,2.2871,2.2761,2.2761,130033.472
2009-03-05 15:00:00,4.14,4.15,4.14,4.14,235419.4137336444,2.2761,2.2816,2.2761,2.2761,235419.4137
2009-03-05 15:10:00,4.14,4.19,4.14,4.15,259762.65341312505,2.2761,2.3036,2.2761,2.2816,259762.6534
2009-03-05 15:20:00,4.15,4.16,4.11,4.11,253879.70382391725,2.2816,2.2871,2.2596,2.2596,253879.7038
2009-03-05 15:30:00,4.11,4.12,4.08,4.08,266558.47449031344,2.2596,2.2651,2.2431,2.2431,266558.4745
2009-03-05 15:40:00,4.08,4.1,4.06,4.1,430165.3311694898,2.2431,2.2541,2.2321,2.2541,430165.3312
2009-03-05 15:50:00,4.09,4.12,4.09,4.11,674409.169286946,2.2486,2.2651,2.2486,2.2596,674409.1693
2009-03-06 09:30:00,4.22,4.23,4.14,4.18,142103.66162896846,2.3201,2.3256,2.2761,2.2981,142103.6616
2009-03-06 09:40:00,4.18,4.34,4.18,4.33,249721.0670453393,2.2981,2.3861,2.2981,2.3806,249721.067
2009-03-06 09:50:00,4.33,4.35,4.14,4.15,193630.1856172025,2.3806,2.3916,2.2761,2.2816,193630.1856
2009-03-06 10:00:00,4.15,4.17,4.11,4.15,340298.20468607364,2.2816,2.2926,2.2596,2.2816,340298.2047
2009-03-06 10:10:00,4.14,4.17,4.1,4.1,321432.1939344761,2.2761,2.2926,2.2541,2.2541,321432.1939
2009-03-06 10:20:00,4.1,4.13,4.09,4.13,274064.30672481994,2.2541,2.2706,2.2486,2.2706,274064.3067
2009-03-06 10:30:00,4.13,4.13,4.04,4.05,111268.89136829293,2.2706,2.2706,2.2211,2.2266,111268.8914
2009-03-06 10:40:00,4.05,4.09,4.02,4.02,91591.43929404604,2.2266,2.2486,2.2101,2.2101,91591.4393
2009-03-06 10:50:00,4.02,4.03,3.95,3.98,215944.82199005983,2.2101,2.2156,2.1717,2.1882,215944.822
2009-03-06 11:00:00,3.98,3.99,3.95,3.98,87737.0930114616,2.1882,2.1936,2.1717,2.1882,87737.093
2009-03-06 11:10:00,3.98,4.02,3.97,3.97,83477.02606755249,2.1882,2.2101,2.1827,2.1827,83477.0261
2009-03-06 11:20:00,3.98,3.98,3.95,3.97,66538.18845724719,2.1882,2.1882,2.1717,2.1827,66538.1885
2009-03-06 11:30:00,3.97,4.02,3.95,4.01,122831.93021604624,2.1827,2.2101,2.1717,2.2046,122831.9302
2009-03-06 11:40:00,4.0,4.01,3.98,3.98,112587.48351759811,2.1991,2.2046,2.1882,2.1882,112587.4835
2009-03-06 11:50:00,3.98,3.99,3.95,3.96,169996.95709504007,2.1882,2.1936,2.1717,2.1772,169996.9571
2009-03-06 12:00:00,3.96,3.99,3.95,3.98,118267.57277614364,2.1772,2.1936,2.1717,2.1882,118267.5728
2009-03-06 12:10:00,3.99,4.04,3.98,4.01,179531.39263617,2.1936,2.2211,2.1882,2.2046,179531.3926
2009-03-06 12:20:00,4.01,4.03,4.0,4.01,91084.2884673902,2.2046,2.2156,2.1991,2.2046,91084.2885
2009-03-06 12:30:00,4.0,4.01,3.96,3.98,67856.78060655239,2.1991,2.2046,2.1772,2.1882,67856.7806
2009-03-06 12:40:00,3.97,3.98,3.94,3.95,104473.07029110458,2.1827,2.1882,2.1662,2.1717,104473.0703
2009-03-06 12:50:00,3.96,3.97,3.95,3.97,53453.69712952632,2.1772,2.1827,2.1717,2.1827,53453.6971
2009-03-06 13:00:00,3.97,4.0,3.96,4.0,96764.37772593569,2.1827,2.1991,2.1772,2.1991,96764.3777
2009-03-06 13:10:00,4.0,4.01,3.95,3.96,89562.83598742266,2.1991,2.2046,2.1717,2.1772,89562.836
2009-03-06 13:20:00,3.96,3.98,3.95,3.98,53555.12729485749,2.1772,2.1882,2.1717,2.1882,53555.1273
2009-03-06 13:30:00,3.98,3.99,3.94,3.95,137742.16451972816,2.1882,2.1936,2.1662,2.1717,137742.1645
2009-03-06 13:40:00,3.95,3.95,3.91,3.94,202454.6100010143,2.1717,2.1717,2.1497,2.1662,202454.61
2009-03-06 13:50:00,3.94,3.94,3.9,3.93,128816.30997058524,2.1662,2.1662,2.1442,2.1607,128816.31
2009-03-06 14:00:00,3.92,3.97,3.92,3.96,176488.48767623492,2.1552,2.1827,2.1552,2.1772,176488.4877
2009-03-06 14:10:00,3.97,3.97,3.9,3.92,197281.67156912465,2.1827,2.1827,2.1442,2.1552,197281.6716
2009-03-06 14:20:00,3.92,3.94,3.91,3.94,83984.17689420834,2.1552,2.1662,2.1497,2.1662,83984.1769
2009-03-06 14:30:00,3.93,3.95,3.91,3.94,172735.57155898164,2.1607,2.1717,2.1497,2.1662,172735.5716
2009-03-06 14:40:00,3.93,3.94,3.89,3.89,120803.32690942286,2.1607,2.1662,2.1387,2.1387,120803.3269
2009-03-06 14:50:00,3.89,3.9,3.88,3.89,132569.22608783853,2.1387,2.1442,2.1332,2.1387,132569.2261
2009-03-06 15:00:00,3.89,3.9,3.87,3.88,143117.96328228014,2.1387,2.1442,2.1277,2.1332,143117.9633
2009-03-06 15:10:00,3.88,3.92,3.88,3.92,150826.65584744903,2.1332,2.1552,2.1332,2.1552,150826.6558
2009-03-06 15:20:00,3.91,3.92,3.88,3.89,207830.4087635663,2.1497,2.1552,2.1332,2.1387,207830.4088
2009-03-06 15:30:00,3.89,3.92,3.88,3.91,199513.1352064104,2.1387,2.1552,2.1332,2.1497,199513.1352
2009-03-06 15:40:00,3.91,3.97,3.91,3.95,411400.7505832235,2.1497,2.1827,2.1497,2.1717,411400.7506
2009-03-06 15:50:00,3.94,4.03,3.94,4.02,523176.7927781722,2.1662,2.2156,2.1662,2.2101,523176.7928
2009-03-09 09:30:00,3.98,4.05,3.94,4.01,146769.44923420224,2.1882,2.2266,2.1662,2.2046,146769.4492
2009-03-09 09:40:00,4.01,4.07,3.98,4.07,136626.43270108532,2.2046,2.2376,2.1882,2.2376,136626.4327
2009-03-09 09:50:00,4.07,4.09,4.0,4.01,148696.62237549448,2.2376,2.2486,2.1991,2.2046,148696.6224
2009-03-09 10:00:00,4.01,4.2,4.01,4.19,225174.96703519623,2.2046,2.3091,2.2046,2.3036,225174.967
2009-03-09 10:10:00,4.19,4.29,4.19,4.24,338573.89187544375,2.3036,2.3586,2.3036,2.3311,338573.8919
2009-03-09 10:20:00,4.24,4.29,4.22,4.22,331270.91997159953,2.3311,2.3586,2.3201,2.3201,331270.92
2009-03-09 10:30:00,4.22,4.24,4.15,4.16,392940.4604929506,2.3201,2.3311,2.2816,2.2871,392940.4605
2009-03-09 10:40:00,4.16,4.22,4.13,4.2,181357.13561213104,2.2871,2.3201,2.2706,2.3091,181357.1356
2009-03-09 10:50:00,4.19,4.24,4.15,4.16,194847.3476011766,2.3036,2.3311,2.2816,2.2871,194847.3476
2009-03-09 11:00:00,4.16,4.22,4.14,4.14,203367.4814889948,2.2871,2.3201,2.2761,2.2761,203367.4815
2009-03-09 11:10:00,4.14,4.21,4.14,4.2,84694.18805152652,2.2761,2.3146,2.2761,2.3091,84694.1881
2009-03-09 11:20:00,4.2,4.23,4.18,4.22,117050.4107921696,2.3091,2.3256,2.2981,2.3201,117050.4108
2009-03-09 11:30:00,4.23,4.25,4.2,4.22,235520.84389897555,2.3256,2.3366,2.3091,2.3201,235520.8439
2009-03-09 11:40:00,4.23,4.24,4.2,4.23,135206.41038644893,2.3256,2.3311,2.3091,2.3256,135206.4104
2009-03-09 11:50:00,4.23,4.24,4.21,4.21,126280.55583730602,2.3256,2.3311,2.3146,2.3146,126280.5558
2009-03-09 12:00:00,4.21,4.22,4.21,4.22,56192.3115934679,2.3146,2.3201,2.3146,2.3201,56192.3116
2009-03-09 12:10:00,4.22,4.25,4.21,4.25,193934.47611319603,2.3201,2.3366,2.3146,2.3366,193934.4761
2009-03-09 12:20:00,4.24,4.27,4.22,4.27,288061.66954052134,2.3311,2.3476,2.3201,2.3476,288061.6695
2009-03-09 12:30:00,4.26,4.27,4.24,4.24,208033.26909422863,2.3421,2.3476,2.3311,2.3311,208033.2691
2009-03-09 12:40:00,4.24,4.24,4.21,4.22,214930.52033674816,2.3311,2.3311,2.3146,2.3201,214930.5203
2009-03-09 12:50:00,4.21,4.24,4.21,4.24,66436.75829191602,2.3146,2.3311,2.3146,2.3311,66436.7583
2009-03-09 13:00:00,4.23,4.24,4.2,4.21,125266.25418399432,2.3256,2.3311,2.3091,2.3146,125266.2542
2009-03-09 13:10:00,4.2,4.22,4.2,4.21,98184.40004057209,2.3091,2.3201,2.3091,2.3146,98184.4
2009-03-09 13:20:00,4.2,4.21,4.18,4.18,124251.95253068264,2.3091,2.3146,2.2981,2.2981,124251.9525
2009-03-09 13:30:00,4.18,4.18,4.16,4.16,72421.13804645502,2.2981,2.2981,2.2871,2.2871,72421.138
2009-03-09 13:40:00,4.16,4.17,4.14,4.14,133076.37691449438,2.2871,2.2926,2.2761,2.2761,133076.3769
2009-03-09 13:50:00,4.15,4.21,4.14,4.18,251952.53068262505,2.2816,2.3146,2.2761,2.2981,251952.5307
2009-03-09 14:00:00,4.18,4.28,4.18,4.28,266558.47449031344,2.2981,2.3531,2.2981,2.3531,266558.4745
2009-03-09 14:10:00,4.28,4.31,4.25,4.26,320316.46211583324,2.3531,2.3696,2.3366,2.3421,320316.4621
2009-03-09 14:20:00,4.27,4.29,4.22,4.29,345978.2939446192,2.3476,2.3586,2.3201,2.3586,345978.2939
2009-03-09 14:30:00,4.29,4.31,4.24,4.28,687493.6606146668,2.3586,2.3696,2.3311,2.3531,687493.6606
2009-03-09 14:40:00,4.28,4.3,4.27,4.3,126686.27649863069,2.3531,2.3641,2.3476,2.3641,126686.2765
2009-03-09 14:50:00,4.29,4.37,4.29,4.36,322142.2050917943,2.3586,2.4026,2.3586,2.3971,322142.2051
2009-03-09 15:00:00,4.37,4.37,4.31,4.34,371640.125773405,2.4026,2.4026,2.3696,2.3861,371640.1258
2009-03-09 15:10:00,4.34,4.39,4.32,4.35,434425.3981133989,2.3861,2.4136,2.3751,2.3916,434425.3981
2009-03-09 15:20:00,4.35,4.37,4.34,4.34,314027.79186530074,2.3916,2.4026,2.3861,2.3861,314027.7919
2009-03-09 15:30:00,4.35,4.35,4.29,4.29,260472.66457044324,2.3916,2.3916,2.3586,2.3586,260472.6646
2009-03-09 15:40:00,4.3,4.34,4.28,4.32,547317.1721269905,2.3641,2.3861,2.3531,2.3751,547317.1721
2009-03-09 15:50:00,4.31,4.36,4.31,4.35,770260.6755249011,2.3696,2.3971,2.3696,2.3916,770260.6755
2009-03-10 09:30:00,4.46,4.6,4.44,4.53,402474.8960340805,2.452,2.529,2.4411,2.4905,402474.896
2009-03-10 09:40:00,4.53,4.61,4.49,4.61,219292.01744598843,2.4905,2.5345,2.4685,2.5345,219292.0174
2009-03-10 09:50:00,4.61,4.81,4.58,4.76,632011.3601785171,2.5345,2.6445,2.518,2.617,632011.3602
2009-03-10 10:00:00,4.76,4.82,4.75,4.81,590120.7018967441,2.617,2.65,2.6115,2.6445,590120.7019
2009-03-10 10:10:00,4.81,4.88,4.81,4.83,393751.9018156,2.6445,2.683,2.6445,2.6555,393751.9018
2009-03-10 10:20:00,4.84,4.84,4.73,4.73,297798.96541231364,2.661,2.661,2.6005,2.6005,297798.9654
2009-03-10 10:30:00,4.73,4.78,4.72,4.75,293640.32863373565,2.6005,2.628,2.595,2.6115,293640.3286
2009-03-10 10:40:00,4.74,4.75,4.69,4.74,248706.7653920276,2.606,2.6115,2.5785,2.606,248706.7654
2009-03-10 10:50:00,4.74,4.75,4.64,4.64,230347.90546708592,2.606,2.6115,2.551,2.551,230347.9055
2009-03-10 11:00:00,4.64,4.69,4.62,4.63,162795.41535652702,2.551,2.5785,2.54,2.5455,162795.4154
2009-03-10 11:10:00,4.63,4.63,4.58,4.6,408053.5551272949,2.5455,2.5455,2.518,2.529,408053.5551
2009-03-10 11:20:00,4.61,4.61,4.58,4.6,198904.55421442332,2.5345,2.5345,2.518,2.529,198904.5542
2009-03-10 11:30:00,4.6,4.66,4.6,4.62,215640.53149406632,2.529,2.562,2.529,2.54,215640.5315
2009-03-10 11:40:00,4.61,4.62,4.61,4.62,44426.41241505224,2.5345,2.54,2.5345,2.54,44426.4124
2009-03-10 11:50:00,4.61,4.68,4.61,4.68,167765.49345775435,2.5345,2.573,2.5345,2.573,167765.4935
2009-03-10 12:00:00,4.68,4.69,4.64,4.66,167968.3537884167,2.573,2.5785,2.551,2.562,167968.3538
2009-03-10 12:10:00,4.66,4.69,4.66,4.67,98995.84136322142,2.562,2.5785,2.562,2.5675,98995.8414
2009-03-10 12:20:00,4.68,4.68,4.66,4.66,61568.11035601988,2.573,2.573,2.562,2.562,61568.1104
2009-03-10 12:30:00,4.67,4.67,4.66,4.66,33573.3847246171,2.5675,2.5675,2.562,2.562,33573.3847
2009-03-10 12:40:00,4.67,4.69,4.66,4.68,106805.96409372149,2.5675,2.5785,2.562,2.573,106805.9641
2009-03-10 12:50:00,4.68,4.69,4.68,4.69,121310.47773607873,2.573,2.5785,2.573,2.5785,121310.4777
2009-03-10 13:00:00,4.69,4.69,4.68,4.69,37833.45166852622,2.5785,2.5785,2.573,2.5785,37833.4517
2009-03-10 13:10:00,4.68,4.72,4.68,4.7,228826.4529871184,2.573,2.595,2.573,2.584,228826.453
2009-03-10 13:20:00,4.7,4.71,4.69,4.71,82665.58474490313,2.584,2.5895,2.5785,2.5895,82665.5847
2009-03-10 13:30:00,4.7,4.73,4.69,4.7,187950.09635865703,2.584,2.6005,2.5785,2.584,187950.0964
2009-03-10 13:40:00,4.69,4.77,4.69,4.73,433816.8171214119,2.5785,2.6225,2.5785,2.6005,433816.8171
2009-03-10 13:50:00,4.73,4.75,4.71,4.71,114413.22649355918,2.6005,2.6115,2.5895,2.5895,114413.2265
2009-03-10 14:00:00,4.72,4.73,4.7,4.71,73029.71903844204,2.595,2.6005,2.584,2.5895,73029.719
2009-03-10 14:10:00,4.71,4.72,4.69,4.72,274165.7368901511,2.5895,2.595,2.5785,2.595,274165.7369
2009-03-10 14:20:00,4.72,4.73,4.69,4.71,329749.46749163204,2.595,2.6005,2.5785,2.5895,329749.4675
2009-03-10 14:30:00,4.71,4.76,4.7,4.71,194137.3364438584,2.5895,2.617,2.584,2.5895,194137.3364
2009-03-10 14:40:00,4.71,4.75,4.7,4.7,99604.42235520844,2.5895,2.6115,2.584,2.584,99604.4224
2009-03-10 14:50:00,4.71,4.75,4.7,4.75,122933.36038137742,2.5895,2.6115,2.584,2.6115,122933.3604
2009-03-10 15:00:00,4.74,4.76,4.74,4.75,141799.37113297495,2.606,2.617,2.606,2.6115,141799.3711
2009-03-10 15:10:00,4.75,4.78,4.74,4.76,192210.1633025662,2.6115,2.628,2.606,2.617,192210.1633
2009-03-10 15:20:00,4.75,4.78,4.75,4.78,124454.81286134497,2.6115,2.628,2.6115,2.628,124454.8129
2009-03-10 15:30:00,4.77,4.79,4.77,4.79,259052.6422558069,2.6225,2.6335,2.6225,2.6335,259052.6423
2009-03-10 15:40:00,4.78,4.83,4.78,4.81,562937.4175879906,2.628,2.6555,2.628,2.6445,562937.4176
2009-03-10 15:50:00,4.82,4.83,4.81,4.83,527842.580383406,2.65,2.6555,2.6445,2.6555,527842.5804
2009-03-11 09:30:00,5.13,5.36,5.09,5.24,540014.2002231464,2.8204,2.9469,2.7984,2.8809,540014.2002
2009-03-11 09:40:00,5.24,5.33,5.2,5.32,375088.7513946648,2.8809,2.9304,2.8589,2.9249,375088.7514
2009-03-11 09:50:00,5.32,5.37,5.25,5.36,471751.6989552693,2.9249,2.9524,2.8864,2.9469,471751.699
2009-03-11 10:00:00,5.35,5.39,5.27,5.29,407952.1249619637,2.9414,2.9634,2.8974,2.9084,407952.125
2009-03-11 10:10:00,5.29,5.31,5.24,5.25,446901.3084491328,2.9084,2.9194,2.8809,2.8864,446901.3084
2009-03-11 10:20:00,5.25,5.27,5.22,5.24,495283.4973121006,2.8864,2.8974,2.8699,2.8809,495283.4973
2009-03-11 10:30:00,5.24,5.27,5.23,5.25,270717.11126889137,2.8809,2.8974,2.8754,2.8864,270717.1113
2009-03-11 10:40:00,5.25,5.25,5.22,5.23,145552.28725022823,2.8864,2.8864,2.8699,2.8754,145552.2873
2009-03-11 10:50:00,5.24,5.27,5.23,5.26,206004.66578760525,2.8809,2.8974,2.8754,2.8919,206004.6658
2009-03-11 11:00:00,5.25,5.29,5.25,5.28,188660.10751597525,2.8864,2.9084,2.8864,2.9029,188660.1075
2009-03-11 11:10:00,5.28,5.29,5.26,5.26,151638.0971700984,2.9029,2.9084,2.8919,2.8919,151638.0972
2009-03-11 11:20:00,5.27,5.29,5.23,5.29,215031.95050207933,2.8974,2.9084,2.8754,2.9084,215031.9505
2009-03-11 11:30:00,5.29,5.3,5.19,5.2,344152.55096865806,2.9084,2.9139,2.8534,2.8589,344152.551
2009-03-11 11:40:00,5.21,5.22,5.19,5.19,109443.14839233187,2.8644,2.8699,2.8534,2.8534,109443.1484
2009-03-11 11:50:00,5.19,5.25,5.19,5.25,86418.5008621564,2.8534,2.8864,2.8534,2.8864,86418.5009
2009-03-11 12:00:00,5.25,5.26,5.24,5.25,44629.272745714574,2.8864,2.8919,2.8809,2.8864,44629.2727
2009-03-11 12:10:00,5.25,5.26,5.24,5.25,127802.00831727356,2.8864,2.8919,2.8809,2.8864,127802.0083
2009-03-11 12:20:00,5.24,5.25,5.21,5.25,134699.25955979308,2.8809,2.8864,2.8644,2.8864,134699.2596
2009-03-11 12:30:00,5.24,5.28,5.2,5.2,125063.39385333196,2.8809,2.9029,2.8589,2.8589,125063.3939
2009-03-11 12:40:00,5.2,5.22,5.17,5.22,500050.7150826656,2.8589,2.8699,2.8424,2.8699,500050.7151
2009-03-11 12:50:00,5.22,5.22,5.18,5.19,86925.65168881226,2.8699,2.8699,2.8479,2.8534,86925.6517
2009-03-11 13:00:00,5.2,5.21,5.16,5.17,305913.3786388072,2.8589,2.8644,2.8369,2.8424,305913.3786
2009-03-11 13:10:00,5.17,5.3,5.17,5.26,388071.8125570545,2.8424,2.9139,2.8424,2.8919,388071.8126
2009-03-11 13:20:00,5.26,5.29,5.25,5.29,252865.40217060555,2.8919,2.9084,2.8864,2.9084,252865.4022
2009-03-11 13:30:00,5.29,5.34,5.28,5.34,222943.5033979105,2.9084,2.9359,2.9029,2.9359,222943.5034
2009-03-11 13:40:00,5.34,5.36,5.34,5.34,128714.87980525408,2.9359,2.9469,2.9359,2.9359,128714.8798
2009-03-11 13:50:00,5.35,5.35,5.33,5.35,124657.6731920073,2.9414,2.9414,2.9304,2.9414,124657.6732
2009-03-11 14:00:00,5.35,5.41,5.34,5.38,402982.0468607364,2.9414,2.9743,2.9359,2.9579,402982.0469
2009-03-11 14:10:00,5.37,5.41,5.31,5.32,210569.02322750783,2.9524,2.9743,2.9194,2.9249,210569.0232
2009-03-11 14:20:00,5.32,5.33,5.3,5.3,164316.86783649458,2.9249,2.9304,2.9139,2.9139,164316.8678
2009-03-11 14:30:00,5.3,5.32,5.29,5.3,154478.14179937114,2.9139,2.9249,2.9084,2.9139,154478.1418
2009-03-11 14:40:00,5.29,5.37,5.29,5.35,176589.9178415661,2.9084,2.9524,2.9084,2.9414,176589.9178
2009-03-11 14:50:00,5.35,5.35,5.3,5.31,171619.83974033876,2.9414,2.9414,2.9139,2.9194,171619.8397
2009-03-11 15:00:00,5.31,5.36,5.3,5.36,295364.64144436555,2.9194,2.9469,2.9139,2.9469,295364.6414
2009-03-11 15:10:00,5.36,5.39,5.35,5.38,239983.77117354705,2.9469,2.9634,2.9414,2.9579,239983.7712
2009-03-11 15:20:00,5.37,5.44,5.37,5.42,434019.6774520743,2.9524,2.9908,2.9524,2.9798,434019.6775
2009-03-11 15:30:00,5.41,5.46,5.39,5.46,390810.42702099605,2.9743,3.0018,2.9634,3.0018,390810.427
2009-03-11 15:40:00,5.46,5.47,5.41,5.43,410893.5997565676,3.0018,3.0073,2.9743,2.9853,410893.5998
2009-03-11 15:50:00,5.44,5.47,5.39,5.39,823612.9424890963,2.9908,3.0073,2.9634,2.9634,823612.9425
2009-03-12 09:30:00,5.49,5.52,5.37,5.43,255299.7261385536,3.0183,3.0348,2.9524,2.9853,255299.7261
2009-03-12 09:40:00,5.43,5.44,5.37,5.37,208540.41992088448,2.9853,2.9908,2.9524,2.9524,208540.4199
2009-03-12 09:50:00,5.37,5.44,5.35,5.44,183081.4484227609,2.9524,2.9908,2.9414,2.9908,183081.4484
2009-03-12 10:00:00,5.45,5.51,5.45,5.46,179531.39263617,2.9963,3.0293,2.9963,3.0018,179531.3926
2009-03-12 10:10:00,5.46,5.5,5.44,5.49,159752.51039659194,3.0018,3.0238,2.9908,3.0183,159752.5104
2009-03-12 10:20:00,5.48,5.56,5.48,5.54,184704.33106805963,3.0128,3.0568,3.0128,3.0458,184704.3311
2009-03-12 10:30:00,5.53,5.55,5.48,5.51,153058.11948473475,3.0403,3.0513,3.0128,3.0293,153058.1195
2009-03-12 10:40:00,5.51,5.59,5.5,5.59,168881.2252763972,3.0293,3.0733,3.0238,3.0733,168881.2253
2009-03-12 10:50:00,5.59,5.62,5.58,5.59,177198.4988335531,3.0733,3.0898,3.0678,3.0733,177198.4988
2009-03-12 11:00:00,5.59,5.6,5.51,5.56,119890.45542144234,3.0733,3.0788,3.0293,3.0568,119890.4554
2009-03-12 11:10:00,5.56,5.6,5.55,5.57,146059.43807688408,3.0568,3.0788,3.0513,3.0623,146059.4381
2009-03-12 11:20:00,5.56,5.58,5.53,5.55,311999.1885586773,3.0568,3.0678,3.0403,3.0513,311999.1886
2009-03-12 11:30:00,5.54,5.59,5.53,5.58,111776.04219494878,3.0458,3.0733,3.0403,3.0678,111776.0422
2009-03-12 11:40:00,5.58,5.66,5.58,5.6,370727.2542854245,3.0678,3.1118,3.0678,3.0788,370727.2543
2009-03-12 11:50:00,5.61,5.64,5.59,5.62,126483.41616796836,3.0843,3.1008,3.0733,3.0898,126483.4162
2009-03-12 12:00:00,5.61,5.68,5.6,5.65,163302.56618318288,3.0843,3.1228,3.0788,3.1063,163302.5662
2009-03-12 12:10:00,5.65,5.72,5.63,5.7,252865.40217060555,3.1063,3.1448,3.0953,3.1338,252865.4022
2009-03-12 12:20:00,5.71,5.74,5.7,5.71,146972.30956486458,3.1393,3.1558,3.1338,3.1393,146972.3096
2009-03-12 12:30:00,5.71,5.73,5.68,5.69,102545.89714981236,3.1393,3.1503,3.1228,3.1283,102545.8971
2009-03-12 12:40:00,5.68,5.73,5.68,5.73,86114.2103661629,3.1228,3.1503,3.1228,3.1503,86114.2104
2009-03-12 12:50:00,5.73,5.75,5.71,5.75,127497.71782128004,3.1503,3.1613,3.1393,3.1613,127497.7178
2009-03-12 13:00:00,5.76,5.77,5.73,5.73,132264.93559184502,3.1668,3.1723,3.1503,3.1503,132264.9356
2009-03-12 13:10:00,5.73,5.74,5.68,5.69,135713.56121310478,3.1503,3.1558,3.1228,3.1283,135713.5612
2009-03-12 13:20:00,5.7,5.7,5.63,5.64,136727.8628664165,3.1338,3.1338,3.0953,3.1008,136727.8629
2009-03-12 13:30:00,5.64,5.66,5.62,5.64,154681.00213003348,3.1008,3.1118,3.0898,3.1008,154681.0021
2009-03-12 13:40:00,5.64,5.66,5.64,5.66,76478.34465970179,3.1008,3.1118,3.1008,3.1118,76478.3447
2009-03-12 13:50:00,5.66,5.69,5.65,5.67,137032.15336240997,3.1118,3.1283,3.1063,3.1173,137032.1534
2009-03-12 14:00:00,5.66,5.68,5.66,5.67,87331.37235013692,3.1118,3.1228,3.1118,3.1173,87331.3724
2009-03-12 14:10:00,5.67,5.73,5.66,5.72,164925.4488284816,3.1173,3.1503,3.1118,3.1448,164925.4488
2009-03-12 14:20:00,5.73,5.73,5.69,5.7,136220.71203976063,3.1503,3.1503,3.1283,3.1338,136220.712
2009-03-12 14:30:00,5.7,5.73,5.67,5.71,160056.80089258545,3.1338,3.1503,3.1173,3.1393,160056.8009
2009-03-12 14:40:00,5.71,5.76,5.71,5.76,185921.49305203368,3.1393,3.1668,3.1393,3.1668,185921.4931
2009-03-12 14:50:00,5.76,5.77,5.75,5.76,111066.0310376306,3.1668,3.1723,3.1613,3.1668,111066.031
2009-03-12 15:00:00,5.75,5.77,5.73,5.76,226189.268688508,3.1613,3.1723,3.1503,3.1668,226189.2687
2009-03-12 15:10:00,5.76,5.8,5.75,5.8,244243.8381174561,3.1668,3.1888,3.1613,3.1888,244243.8381
2009-03-12 15:20:00,5.8,5.81,5.75,5.77,304696.2166548332,3.1888,3.1943,3.1613,3.1723,304696.2167
2009-03-12 15:30:00,5.77,5.82,5.76,5.81,358859.92494167766,3.1723,3.1998,3.1668,3.1943,358859.9249
2009-03-12 15:40:00,5.81,5.83,5.79,5.8,425296.6832335937,3.1943,3.2053,3.1833,3.1888,425296.6832
2009-03-12 15:50:00,5.81,5.81,5.72,5.77,1323257.9369104372,3.1943,3.1943,3.1448,3.1723,1323257.9369
2009-03-13 09:30:00,5.92,6.08,5.86,6.03,308651.9931027488,3.2547,3.3427,3.2218,3.3152,308651.9931
2009-03-13 09:40:00,6.03,6.1,5.87,5.95,268688.507962268,3.3152,3.3537,3.2272,3.2712,268688.508
2009-03-13 09:50:00,5.95,6.09,5.94,6.07,125671.974845319,3.2712,3.3482,3.2657,3.3372,125671.9748
2009-03-13 10:00:00,6.08,6.16,6.06,6.16,162186.83436454,3.3427,3.3867,3.3317,3.3867,162186.8344
2009-03-13 10:10:00,6.16,6.18,6.13,6.18,206004.66578760525,3.3867,3.3977,3.3702,3.3977,206004.6658
2009-03-13 10:20:00,6.17,6.18,6.13,6.16,230956.4864590729,3.3922,3.3977,3.3702,3.3867,230956.4865
2009-03-13 10:30:00,6.16,6.18,6.16,6.17,254894.00547722893,3.3867,3.3977,3.3867,3.3922,254894.0055
2009-03-13 10:40:00,6.17,6.25,6.16,6.24,270717.11126889137,3.3922,3.4362,3.3867,3.4307,270717.1113
2009-03-13 10:50:00,6.24,6.24,6.16,6.16,115326.09798153971,3.4307,3.4307,3.3867,3.3867,115326.098
2009-03-13 11:00:00,6.16,6.17,6.08,6.08,217364.84430469625,3.3867,3.3922,3.3427,3.3427,217364.8443
2009-03-13 11:10:00,6.09,6.11,6.08,6.1,199005.9843797545,3.3482,3.3592,3.3427,3.3537,199005.9844
2009-03-13 11:20:00,6.11,6.11,6.07,6.1,166345.47114311796,3.3592,3.3592,3.3372,3.3537,166345.4711
2009-03-13 11:30:00,6.1,6.1,6.07,6.08,227609.29100314435,3.3537,3.3537,3.3372,3.3427,227609.291
2009-03-13 11:40:00,6.08,6.08,6.0,6.02,193427.32528654023,3.3427,3.3427,3.2987,3.3097,193427.3253
2009-03-13 11:50:00,6.02,6.05,5.99,6.04,228217.8719951313,3.3097,3.3262,3.2932,3.3207,228217.872
2009-03-13 12:00:00,6.05,6.05,6.0,6.0,125976.26534131252,3.3262,3.3262,3.2987,3.2987,125976.2653
2009-03-13 12:10:00,6.0,6.01,5.94,5.94,186225.7835480272,3.2987,3.3042,3.2657,3.2657,186225.7835
2009-03-13 12:20:00,5.94,5.94,5.9,5.92,174764.17486560502,3.2657,3.2657,3.2437,3.2547,174764.1749
2009-03-13 12:30:00,5.93,5.94,5.89,5.93,181762.8562734557,3.2602,3.2657,3.2382,3.2602,181762.8563
2009-03-13 12:40:00,5.93,6.01,5.93,5.95,108530.27690435135,3.2602,3.3042,3.2602,3.2712,108530.2769
2009-03-13 12:50:00,5.96,5.96,5.94,5.94,98285.83020590324,3.2767,3.2767,3.2657,3.2657,98285.8302
2009-03-13 13:00:00,5.94,5.96,5.94,5.94,75261.18267572776,3.2657,3.2767,3.2657,3.2657,75261.1827
2009-03-13 13:10:00,5.94,6.01,5.94,5.99,98691.55086722792,3.2657,3.3042,3.2657,3.2932,98691.5509
2009-03-13 13:20:00,5.99,6.03,5.98,6.01,72522.56821178619,3.2932,3.3152,3.2877,3.3042,72522.5682
2009-03-13 13:30:00,6.02,6.05,6.0,6.01,125367.68434932549,3.3097,3.3262,3.2987,3.3042,125367.6843
2009-03-13 13:40:00,6.02,6.06,6.01,6.04,105183.08144842276,3.3097,3.3317,3.3042,3.3207,105183.0814
2009-03-13 13:50:00,6.03,6.07,6.03,6.07,63799.57399330561,3.3152,3.3372,3.3152,3.3372,63799.574
2009-03-13 14:00:00,6.06,6.1,6.06,6.1,115833.24880819557,3.3317,3.3537,3.3317,3.3537,115833.2488
2009-03-13 14:10:00,6.1,6.1,6.07,6.08,127599.14798661122,3.3537,3.3537,3.3372,3.3427,127599.148
2009-03-13 14:20:00,6.08,6.09,6.06,6.08,87229.94218480577,3.3427,3.3482,3.3317,3.3427,87229.9422
2009-03-13 14:30:00,6.08,6.12,6.07,6.1,127091.99715995535,3.3427,3.3647,3.3372,3.3537,127091.9972
2009-03-13 14:40:00,6.11,6.15,6.1,6.12,124759.10335733848,3.3592,3.3812,3.3537,3.3647,124759.1034
2009-03-13 14:50:00,6.11,6.12,6.06,6.07,97372.95871792272,3.3592,3.3647,3.3317,3.3372,97372.9587
2009-03-13 15:00:00,6.07,6.07,6.05,6.06,131554.92443452682,3.3372,3.3372,3.3262,3.3317,131554.9244
2009-03-13 15:10:00,6.05,6.16,6.05,6.14,287655.94887919666,3.3262,3.3867,3.3262,3.3757,287655.9489
2009-03-13 15:20:00,6.14,6.15,6.11,6.15,240288.06166954053,3.3757,3.3812,3.3592,3.3812,240288.0617
2009-03-13 15:30:00,6.15,6.15,6.07,6.1,227102.1401764885,3.3812,3.3812,3.3372,3.3537,227102.1402
2009-03-13 15:40:00,6.1,6.12,6.04,6.06,407749.2646313013,3.3537,3.3647,3.3207,3.3317,407749.2646
2009-03-13 15:50:00,6.06,6.08,6.06,6.08,649863.0692768029,3.3317,3.3427,3.3317,3.3427,649863.0693
2009-03-16 09:30:00,6.15,6.47,6.15,6.47,232173.64844304696,3.3812,3.5571,3.3812,3.5571,232173.6484
2009-03-16 09:40:00,6.46,6.52,6.38,6.45,240693.7823308652,3.5516,3.5846,3.5076,3.5461,240693.7823
2009-03-16 09:50:00,6.46,6.51,6.4,6.49,269297.088954255,3.5516,3.5791,3.5186,3.5681,269297.089
2009-03-16 10:00:00,6.49,6.59,6.47,6.51,295973.2224363526,3.5681,3.6231,3.5571,3.5791,295973.2224
2009-03-16 10:10:00,6.5,6.51,6.43,6.49,173851.3033776245,3.5736,3.5791,3.5351,3.5681,173851.3034
2009-03-16 10:20:00,6.49,6.53,6.49,6.52,315853.5348412618,3.5681,3.5901,3.5681,3.5846,315853.5348
2009-03-16 10:30:00,6.53,6.7,6.52,6.7,406024.9518206714,3.5901,3.6836,3.5846,3.6836,406024.9518
2009-03-16 10:40:00,6.7,6.73,6.69,6.7,207323.25793691044,3.6836,3.7001,3.6781,3.6836,207323.2579
2009-03-16 10:50:00,6.7,6.74,6.62,6.62,213206.20752611823,3.6836,3.7056,3.6396,3.6396,213206.2075
2009-03-16 11:00:00,6.62,6.68,6.6,6.65,194948.77776650776,3.6396,3.6726,3.6286,3.6561,194948.7778
2009-03-16 11:10:00,6.66,6.66,6.62,6.65,195253.06826250127,3.6616,3.6616,3.6396,3.6561,195253.0683
2009-03-16 11:20:00,6.65,6.72,6.64,6.7,168982.65544172836,3.6561,3.6946,3.6506,3.6836,168982.6554
2009-03-16 11:30:00,6.7,6.78,6.69,6.77,207728.97859823512,3.6836,3.7276,3.6781,3.7221,207728.9786
2009-03-16 11:40:00,6.78,6.8,6.74,6.78,208236.12942489097,3.7276,3.7386,3.7056,3.7276,208236.1294
2009-03-16 11:50:00,6.78,6.8,6.74,6.77,279440.105487372,3.7276,3.7386,3.7056,3.7221,279440.1055
2009-03-16 12:00:00,6.76,6.76,6.71,6.74,257328.329445177,3.7166,3.7166,3.6891,3.7056,257328.3294
2009-03-16 12:10:00,6.74,6.74,6.69,6.69,126483.41616796836,3.7056,3.7056,3.6781,3.6781,126483.4162
2009-03-16 12:20:00,6.69,6.7,6.66,6.67,75971.19383304595,3.6781,3.6836,3.6616,3.6671,75971.1938
2009-03-16 12:30:00,6.67,6.75,6.66,6.73,200223.14636372856,3.6671,3.7111,3.6616,3.7001,200223.1464
2009-03-16 12:40:00,6.73,6.74,6.73,6.74,59438.07688406532,3.7001,3.7056,3.7001,3.7056,59438.0769
2009-03-16 12:50:00,6.74,6.84,6.74,6.83,250836.7988639821,3.7056,3.7605,3.7056,3.755,250836.7989
2009-03-16 13:00:00,6.84,6.84,6.8,6.8,155796.73394867632,3.7605,3.7605,3.7386,3.7386,155796.7339
2009-03-16 13:10:00,6.81,6.84,6.8,6.83,132974.9467491632,3.744,3.7605,3.7386,3.755,132974.9467
2009-03-16 13:20:00,6.84,6.85,6.83,6.85,157419.61659397505,3.7605,3.766,3.755,3.766,157419.6166
2009-03-16 13:30:00,6.85,6.89,6.84,6.85,226392.1290191703,3.766,3.788,3.7605,3.766,226392.129
2009-03-16 13:40:00,6.86,6.89,6.85,6.88,180241.4037934882,3.7715,3.788,3.766,3.7825,180241.4038
2009-03-16 13:50:00,6.88,6.88,6.82,6.85,355309.86915508675,3.7825,3.7825,3.7495,3.766,355309.8692
2009-03-16 14:00:00,6.86,6.86,6.8,6.84,371437.2654427427,3.7715,3.7715,3.7386,3.7605,371437.2654
2009-03-16 14:10:00,6.83,6.85,6.73,6.74,550968.6580789126,3.755,3.766,3.7001,3.7056,550968.6581
2009-03-16 14:20:00,6.73,6.74,6.61,6.62,405619.2311593468,3.7001,3.7056,3.6341,3.6396,405619.2312
2009-03-16 14:30:00,6.62,6.62,6.56,6.57,295770.36210569023,3.6396,3.6396,3.6066,3.6121,295770.3621
2009-03-16 14:40:00,6.57,6.6,6.52,6.58,504513.64235723705,3.6121,3.6286,3.5846,3.6176,504513.6424
2009-03-16 14:50:00,6.58,6.58,6.46,6.49,190384.42032660512,3.6176,3.6176,3.5516,3.5681,190384.4203
2009-03-16 15:00:00,6.49,6.5,6.45,6.46,334820.9757581905,3.5681,3.5736,3.5461,3.5516,334820.9758
2009-03-16 15:10:00,6.46,6.46,6.34,6.34,462014.40308347705,3.5516,3.5516,3.4856,3.4856,462014.4031
2009-03-16 15:20:00,6.34,6.35,6.28,6.32,587686.377928796,3.4856,3.4911,3.4527,3.4747,587686.3779
2009-03-16 15:30:00,6.31,6.41,6.31,6.36,633127.09199716,3.4692,3.5241,3.4692,3.4966,633127.092
2009-03-16 15:40:00,6.36,6.37,6.29,6.31,458870.0679582108,3.4966,3.5021,3.4582,3.4692,458870.068
2009-03-16 15:50:00,6.3,6.31,6.19,6.26,1233289.38026169,3.4637,3.4692,3.4032,3.4417,1233289.3803
2009-03-17 09:30:00,6.38,6.42,6.25,6.33,414646.51587382087,3.5076,3.5296,3.4362,3.4802,414646.5159
2009-03-17 09:40:00,6.33,6.41,6.33,6.39,270311.3906075667,3.4802,3.5241,3.4802,3.5131,270311.3906
2009-03-17 09:50:00,6.39,6.49,6.39,6.46,293944.6191297292,3.5131,3.5681,3.5131,3.5516,293944.6191
2009-03-17 10:00:00,6.47,6.75,6.47,6.72,847550.4615072523,3.5571,3.7111,3.5571,3.6946,847550.4615
2009-03-17 10:10:00,6.72,6.87,6.69,6.79,569530.3783345167,3.6946,3.777,3.6781,3.7331,569530.3783
2009-03-17 10:20:00,6.78,6.98,6.75,6.94,801805.4569428948,3.7276,3.8375,3.7111,3.8155,801805.4569
2009-03-17 10:30:00,6.94,7.24,6.83,7.15,1665686.1750684653,3.8155,3.9805,3.755,3.931,1665686.1751
2009-03-17 10:40:00,7.14,7.21,7.13,7.14,597525.1039659195,3.9255,3.964,3.92,3.9255,597525.104
2009-03-17 10:50:00,7.15,7.18,7.07,7.14,938026.1689826554,3.931,3.9475,3.887,3.9255,938026.169
2009-03-17 11:00:00,7.13,7.16,7.0,7.06,765594.8879196673,3.92,3.9365,3.8485,3.8815,765594.8879
2009-03-17 11:10:00,7.06,7.12,7.05,7.11,425803.8340602495,3.8815,3.9145,3.876,3.909,425803.8341
2009-03-17 11:20:00,7.11,7.19,7.11,7.14,412212.1919058728,3.909,3.953,3.909,3.9255,412212.1919
2009-03-17 11:30:00,7.14,7.16,7.03,7.07,361497.1092402881,3.9255,3.9365,3.865,3.887,361497.1092
2009-03-17 11:40:00,7.06,7.12,7.04,7.07,211076.1740541637,3.8815,3.9145,3.8705,3.887,211076.1741
2009-03-17 11:50:00,7.07,7.12,7.06,7.09,224667.81620854043,3.887,3.9145,3.8815,3.898,224667.8162
2009-03-17 12:00:00,7.1,7.16,7.09,7.12,173445.58271629983,3.9035,3.9365,3.898,3.9145,173445.5827
2009-03-17 12:10:00,7.11,7.12,7.03,7.03,186022.92321736485,3.909,3.9145,3.865,3.865,186022.9232
2009-03-17 12:20:00,7.03,7.14,7.01,7.13,296176.0827670149,3.865,3.9255,3.854,3.92,296176.0828
2009-03-17 12:30:00,7.13,7.22,7.11,7.2,566386.0432092504,3.92,3.9695,3.909,3.9585,566386.0432
2009-03-17 12:40:00,7.2,7.28,7.17,7.26,638502.890759712,3.9585,4.0024,3.942,3.9915,638502.8908
2009-03-17 12:50:00,7.26,7.27,7.19,7.21,340501.065016736,3.9915,3.997,3.953,3.964,340501.065
2009-03-17 13:00:00,7.21,7.27,7.18,7.18,275991.4798661122,3.964,3.997,3.9475,3.9475,275991.4799
2009-03-17 13:10:00,7.18,7.26,7.17,7.25,247996.7542347094,3.9475,3.9915,3.942,3.986,247996.7542
2009-03-17 13:20:00,7.25,7.29,7.23,7.28,443959.8336545288,3.986,4.0079,3.975,4.0024,443959.8337
2009-03-17 13:30:00,7.26,7.27,7.21,7.23,265442.74267167057,3.9915,3.997,3.964,3.975,265442.7427
2009-03-17 13:40:00,7.22,7.23,7.1,7.1,375291.6117253271,3.9695,3.975,3.9035,3.9035,375291.6117
2009-03-17 13:50:00,7.1,7.11,6.98,6.99,585556.3444568415,3.9035,3.909,3.8375,3.843,585556.3445
2009-03-17 14:00:00,7.0,7.03,6.94,6.98,465970.17953139264,3.8485,3.865,3.8155,3.8375,465970.1795
2009-03-17 14:10:00,6.98,7.05,6.98,7.04,191094.4314839233,3.8375,3.876,3.8375,3.8705,191094.4315
2009-03-17 14:20:00,7.04,7.04,6.94,6.94,231869.35794705345,3.8705,3.8705,3.8155,3.8155,231869.3579
2009-03-17 14:30:00,6.95,6.97,6.85,6.91,517496.7035196268,3.821,3.832,3.766,3.799,517496.7035
2009-03-17 14:40:00,6.91,6.95,6.88,6.93,269195.6587889238,3.799,3.821,3.7825,3.81,269195.6588
2009-03-17 14:50:00,6.93,6.94,6.88,6.88,306217.6691348007,3.81,3.8155,3.7825,3.7825,306217.6691
2009-03-17 15:00:00,6.88,7.06,6.88,7.03,516685.2621969774,3.7825,3.8815,3.7825,3.865,516685.2622
2009-03-17 15:10:00,7.03,7.07,6.99,7.07,323765.08773709304,3.865,3.887,3.843,3.887,323765.0877
2009-03-17 15:20:00,7.06,7.09,7.05,7.07,239476.6203468912,3.8815,3.898,3.876,3.887,239476.6203
2009-03-17 15:30:00,7.07,7.08,7.0,7.08,395171.9241302363,3.887,3.8925,3.8485,3.8925,395171.9241
2009-03-17 15:40:00,7.08,7.16,7.07,7.13,631199.9188558677,3.8925,3.9365,3.887,3.92,631199.9189
2009-03-17 15:50:00,7.13,7.2,7.09,7.16,987726.9499949284,3.92,3.9585,3.898,3.9365,987726.95
2009-03-18 09:30:00,7.22,7.31,7.07,7.18,379551.67866923625,3.9695,4.0189,3.887,3.9475,379551.6787
2009-03-18 09:40:00,7.18,7.26,7.06,7.25,375291.6117253271,3.9475,3.9915,3.8815,3.986,375291.6117
2009-03-18 09:50:00,7.24,7.34,7.2,7.3,436352.5712546912,3.9805,4.0354,3.9585,4.0134,436352.5713
2009-03-18 10:00:00,7.31,7.33,7.14,7.16,355107.0088244244,4.0189,4.0299,3.9255,3.9365,355107.0088
2009-03-18 10:10:00,7.16,7.16,7.06,7.08,332183.79145958007,3.9365,3.9365,3.8815,3.8925,332183.7915
2009-03-18 10:20:00,7.07,7.08,6.99,7.01,323663.65757176187,3.887,3.8925,3.843,3.854,323663.6576
2009-03-18 10:30:00,7.01,7.03,6.93,6.94,244750.988944112,3.854,3.865,3.81,3.8155,244750.9889
2009-03-18 10:40:00,6.93,7.01,6.9,7.0,242113.8046455016,3.81,3.854,3.7935,3.8485,242113.8046
2009-03-18 10:50:00,7.0,7.12,6.89,7.12,402373.46586874936,3.8485,3.9145,3.788,3.9145,402373.4659
2009-03-18 11:00:00,7.11,7.24,7.1,7.17,401156.3038847753,3.909,3.9805,3.9035,3.942,401156.3039
2009-03-18 11:10:00,7.16,7.22,7.15,7.21,194847.3476011766,3.9365,3.9695,3.931,3.964,194847.3476
2009-03-18 11:20:00,7.21,7.27,7.2,7.24,210873.31372350137,3.964,3.997,3.9585,3.9805,210873.3137
2009-03-18 11:30:00,7.24,7.29,7.24,7.25,165026.87899381277,3.9805,4.0079,3.9805,3.986,165026.879
2009-03-18 11:40:00,7.25,7.33,7.23,7.3,341413.9365047165,3.986,4.0299,3.975,4.0134,341413.9365
2009-03-18 11:50:00,7.3,7.34,7.26,7.34,171721.2699056699,4.0134,4.0354,3.9915,4.0354,171721.2699
2009-03-18 12:00:00,7.34,7.48,7.33,7.34,422659.4989349833,4.0354,4.1124,4.0299,4.0354,422659.4989
2009-03-18 12:10:00,7.34,7.42,7.3,7.41,171924.13023633228,4.0354,4.0794,4.0134,4.0739,171924.1302
2009-03-18 12:20:00,7.4,7.45,7.36,7.36,216857.6934780404,4.0684,4.0959,4.0464,4.0464,216857.6935
2009-03-18 12:30:00,7.36,7.38,7.33,7.34,160563.9517192413,4.0464,4.0574,4.0299,4.0354,160563.9517
2009-03-18 12:40:00,7.34,7.4,7.29,7.29,167359.77279642966,4.0354,4.0684,4.0079,4.0079,167359.7728
2009-03-18 12:50:00,7.29,7.37,7.26,7.37,205801.8054569429,4.0079,4.0519,3.9915,4.0519,205801.8055
2009-03-18 13:00:00,7.36,7.38,7.29,7.31,132670.6562531697,4.0464,4.0574,4.0079,4.0189,132670.6563
2009-03-18 13:10:00,7.31,7.32,7.26,7.27,140480.77898366973,4.0189,4.0244,3.9915,3.997,140480.779
2009-03-18 13:20:00,7.27,7.32,7.26,7.3,121006.1872400852,3.997,4.0244,3.9915,4.0134,121006.1872
2009-03-18 13:30:00,7.31,7.33,7.28,7.31,107718.835581702,4.0189,4.0299,4.0024,4.0189,107718.8356
2009-03-18 13:40:00,7.31,7.41,7.31,7.38,257024.03894918348,4.0189,4.0739,4.0189,4.0574,257024.0389
2009-03-18 13:50:00,7.38,7.43,7.37,7.38,124961.96368800082,4.0574,4.0849,4.0519,4.0574,124961.9637
2009-03-18 14:00:00,7.39,7.44,7.38,7.39,242823.81580281976,4.0629,4.0904,4.0574,4.0629,242823.8158
2009-03-18 14:10:00,7.38,7.59,7.38,7.52,328938.0261689827,4.0574,4.1729,4.0574,4.1344,328938.0262
2009-03-18 14:20:00,7.51,7.61,7.36,7.45,948574.9061770972,4.1289,4.1839,4.0464,4.0959,948574.9062
2009-03-18 14:30:00,7.46,7.53,7.4,7.47,339993.91419008013,4.1014,4.1399,4.0684,4.1069,339993.9142
2009-03-18 14:40:00,7.47,7.67,7.45,7.67,399127.700578152,4.1069,4.2169,4.0959,4.2169,399127.7006
2009-03-18 14:50:00,7.66,7.71,7.61,7.68,287960.23937519017,4.2114,4.2389,4.1839,4.2224,287960.2394
2009-03-18 15:00:00,7.68,7.69,7.6,7.63,328836.5960036515,4.2224,4.2279,4.1784,4.1949,328836.596
2009-03-18 15:10:00,7.62,7.71,7.6,7.63,478750.38036312,4.1894,4.2389,4.1784,4.1949,478750.3804
2009-03-18 15:20:00,7.63,7.63,7.46,7.55,424485.24191094434,4.1949,4.1949,4.1014,4.1509,424485.2419
2009-03-18 15:30:00,7.55,7.59,7.45,7.5,428846.7390201846,4.1509,4.1729,4.0959,4.1234,428846.739
2009-03-18 15:40:00,7.49,7.6,7.49,7.59,548331.4737803022,4.1179,4.1784,4.1179,4.1729,548331.4738
2009-03-18 15:50:00,7.58,7.68,7.57,7.66,746018.8660107516,4.1674,4.2224,4.1619,4.2114,746018.866
2009-03-19 09:30:00,7.83,7.88,7.79,7.83,458261.48696622375,4.3048,4.3323,4.2828,4.3048,458261.487
2009-03-19 09:40:00,7.83,7.87,7.67,7.72,693275.1800385434,4.3048,4.3268,4.2169,4.2444,693275.18
2009-03-19 09:50:00,7.72,7.73,7.4,7.46,331980.9311289177,4.2444,4.2499,4.0684,4.1014,331980.9311
2009-03-19 10:00:00,7.47,7.56,7.47,7.48,218987.7269499949,4.1069,4.1564,4.1069,4.1124,218987.7269
2009-03-19 10:10:00,7.48,7.63,7.47,7.62,309362.0042600669,4.1124,4.1949,4.1069,4.1894,309362.0043
2009-03-19 10:20:00,7.62,7.73,7.6,7.65,235723.7042296379,4.1894,4.2499,4.1784,4.2059,235723.7042
2009-03-19 10:30:00,7.64,7.68,7.63,7.67,101633.02566183182,4.2004,4.2224,4.1949,4.2169,101633.0257
2009-03-19 10:40:00,7.68,7.77,7.67,7.7,276600.0608580992,4.2224,4.2718,4.2169,4.2334,276600.0609
2009-03-19 10:50:00,7.7,7.71,7.61,7.61,193934.47611319603,4.2334,4.2389,4.1839,4.1839,193934.4761
2009-03-19 11:00:00,7.61,7.73,7.61,7.67,179125.67197484532,4.1839,4.2499,4.1839,4.2169,179125.672
2009-03-19 11:10:00,7.66,7.66,7.57,7.63,204178.92281164412,4.2114,4.2114,4.1619,4.1949,204178.9228
2009-03-19 11:20:00,7.63,7.72,7.61,7.61,223552.0843898976,4.1949,4.2444,4.1839,4.1839,223552.0844
2009-03-19 11:30:00,7.61,7.61,7.49,7.5,171315.54924434528,4.1839,4.1839,4.1179,4.1234,171315.5492
2009-03-19 11:40:00,7.5,7.5,7.41,7.42,215843.39182472863,4.1234,4.1234,4.0739,4.0794,215843.3918
2009-03-19 11:50:00,7.42,7.56,7.37,7.54,299523.2782229435,4.0794,4.1564,4.0519,4.1454,299523.2782
2009-03-19 12:00:00,7.55,7.6,7.48,7.51,168374.07444974134,4.1509,4.1784,4.1124,4.1289,168374.0744
2009-03-19 12:10:00,7.5,7.53,7.44,7.45,142205.09179429963,4.1234,4.1399,4.0904,4.0959,142205.0918
2009-03-19 12:20:00,7.45,7.52,7.42,7.51,202353.1798356832,4.0959,4.1344,4.0794,4.1289,202353.1798
2009-03-19 12:30:00,7.51,7.54,7.44,7.46,122730.50005071508,4.1289,4.1454,4.0904,4.1014,122730.5001
2009-03-19 12:40:00,7.46,7.5,7.43,7.49,144639.4157622477,4.1014,4.1234,4.0849,4.1179,144639.4158
2009-03-19 12:50:00,7.49,7.49,7.39,7.41,113906.07566690334,4.1179,4.1179,4.0629,4.0739,113906.0757
2009-03-19 13:00:00,7.41,7.43,7.35,7.36,155593.873618014,4.0739,4.0849,4.0409,4.0464,155593.8736
2009-03-19 13:10:00,7.36,7.51,7.36,7.5,332488.0819555736,4.0464,4.1289,4.0464,4.1234,332488.082
2009-03-19 13:20:00,7.5,7.51,7.44,7.45,121817.62856273456,4.1234,4.1289,4.0904,4.0959,121817.6286
2009-03-19 13:30:00,7.44,7.49,7.4,7.44,135612.1310477736,4.0904,4.1179,4.0684,4.0904,135612.131
2009-03-19 13:40:00,7.44,7.52,7.43,7.51,129222.03063190992,4.0904,4.1344,4.0849,4.1289,129222.0306
2009-03-19 13:50:00,7.5,7.52,7.47,7.47,144335.12526625418,4.1234,4.1344,4.1069,4.1069,144335.1253
2009-03-19 14:00:00,7.48,7.57,7.48,7.53,188761.5376813064,4.1124,4.1619,4.1124,4.1399,188761.5377
2009-03-19 14:10:00,7.54,7.56,7.48,7.49,111674.6120296176,4.1454,4.1564,4.1124,4.1179,111674.612
2009-03-19 14:20:00,7.5,7.5,7.42,7.44,167461.20296176084,4.1234,4.1234,4.0794,4.0904,167461.203
2009-03-19 14:30:00,7.44,7.45,7.38,7.42,251749.67035196268,4.0904,4.0959,4.0574,4.0794,251749.6704
2009-03-19 14:40:00,7.42,7.42,7.34,7.34,274368.59722081345,4.0794,4.0794,4.0354,4.0354,274368.5972
2009-03-19 14:50:00,7.34,7.34,7.24,7.3,291307.4348311188,4.0354,4.0354,3.9805,4.0134,291307.4348
2009-03-19 15:00:00,7.29,7.38,7.29,7.35,273760.0162288264,4.0079,4.0574,4.0079,4.0409,273760.0162
2009-03-19 15:10:00,7.34,7.36,7.29,7.34,175879.9066842479,4.0354,4.0464,4.0079,4.0354,175879.9067
2009-03-19 15:20:00,7.36,7.36,7.3,7.31,174459.88436961154,4.0464,4.0464,4.0134,4.0189,174459.8844
2009-03-19 15:30:00,7.31,7.39,7.31,7.31,300841.8703722487,4.0189,4.0629,4.0189,4.0189,300841.8704
2009-03-19 15:40:00,7.31,7.34,7.29,7.31,382391.72329850896,4.0189,4.0354,4.0079,4.0189,382391.7233
2009-03-19 15:50:00,7.31,7.35,7.29,7.32,689927.9845826149,4.0189,4.0409,4.0079,4.0244,689927.9846
2009-03-20 09:30:00,7.28,7.46,7.16,7.24,969469.520235318,4.0024,4.1014,3.9365,3.9805,969469.5202
2009-03-20 09:40:00,7.24,7.24,7.03,7.09,478141.799371133,3.9805,3.9805,3.865,3.898,478141.7994
2009-03-20 09:50:00,7.09,7.15,6.97,7.02,500456.43574399024,3.898,3.931,3.832,3.8595,500456.4357
2009-03-20 10:00:00,7.02,7.06,6.85,6.89,337762.4505527944,3.8595,3.8815,3.766,3.788,337762.4506
2009-03-20 10:10:00,6.9,7.01,6.9,6.97,235825.13439496903,3.7935,3.854,3.7935,3.832,235825.1344
2009-03-20 10:20:00,6.97,7.09,6.96,7.09,162998.27568718937,3.832,3.898,3.8265,3.898,162998.2757
2009-03-20 10:30:00,7.09,7.1,7.0,7.02,180241.4037934882,3.898,3.9035,3.8485,3.8595,180241.4038
2009-03-20 10:40:00,7.02,7.07,7.0,7.06,78506.94796632518,3.8595,3.887,3.8485,3.8815,78506.948
2009-03-20 10:50:00,7.06,7.14,7.06,7.11,129323.4607972411,3.8815,3.9255,3.8815,3.909,129323.4608
2009-03-20 11:00:00,7.11,7.12,7.04,7.07,177908.50999087127,3.909,3.9145,3.8705,3.887,177908.51
2009-03-20 11:10:00,7.07,7.08,6.98,6.99,128309.1591439294,3.887,3.8925,3.8375,3.843,128309.1591
2009-03-20 11:20:00,6.98,7.0,6.87,6.9,158738.20874328027,3.8375,3.8485,3.777,3.7935,158738.2087
2009-03-20 11:30:00,6.87,6.96,6.86,6.95,210873.31372350137,3.777,3.8265,3.7715,3.821,210873.3137
2009-03-20 11:40:00,6.94,6.96,6.88,6.89,158738.20874328027,3.8155,3.8265,3.7825,3.788,158738.2087
2009-03-20 11:50:00,6.88,6.92,6.83,6.84,250126.78770666395,3.7825,3.8045,3.755,3.7605,250126.7877
2009-03-20 12:00:00,6.85,6.86,6.83,6.84,116340.3996348514,3.766,3.7715,3.755,3.7605,116340.3996
2009-03-20 12:10:00,6.85,6.91,6.84,6.91,169185.5157723907,3.766,3.799,3.7605,3.799,169185.5158
2009-03-20 12:20:00,6.91,6.93,6.89,6.92,80231.26077695507,3.799,3.81,3.788,3.8045,80231.2608
2009-03-20 12:30:00,6.93,6.97,6.92,6.95,88548.53433411097,3.81,3.832,3.8045,3.821,88548.5343
2009-03-20 12:40:00,6.94,6.97,6.94,6.95,92808.60127802008,3.8155,3.832,3.8155,3.821,92808.6013
2009-03-20 12:50:00,6.96,6.96,6.9,6.92,142407.95212496197,3.8265,3.8265,3.7935,3.8045,142407.9521
2009-03-20 13:00:00,6.93,6.94,6.9,6.91,80738.41160361092,3.81,3.8155,3.7935,3.799,80738.4116
2009-03-20 13:10:00,6.91,6.94,6.89,6.9,111268.89136829293,3.799,3.8155,3.788,3.7935,111268.8914
2009-03-20 13:20:00,6.9,6.91,6.86,6.89,93518.61243533828,3.7935,3.799,3.7715,3.788,93518.6124
2009-03-20 13:30:00,6.88,6.89,6.8,6.81,236027.9947256314,3.7825,3.788,3.7386,3.744,236027.9947
2009-03-20 13:40:00,6.81,6.81,6.75,6.76,121209.04757074754,3.744,3.744,3.7111,3.7166,121209.0476
2009-03-20 13:50:00,6.77,6.81,6.73,6.73,153970.99097271528,3.7221,3.744,3.7001,3.7001,153970.991
2009-03-20 14:00:00,6.73,6.75,6.71,6.75,178314.23065219595,3.7001,3.7111,3.6891,3.7111,178314.2307
2009-03-20 14:10:00,6.74,6.84,6.73,6.81,216451.9728167157,3.7056,3.7605,3.7001,3.744,216451.9728
2009-03-20 14:20:00,6.82,6.83,6.75,6.82,98995.84136322142,3.7495,3.755,3.7111,3.7495,98995.8414
2009-03-20 14:30:00,6.82,6.84,6.79,6.82,101125.874835176,3.7495,3.7605,3.7331,3.7495,101125.8748
2009-03-20 14:40:00,6.81,6.83,6.77,6.81,168576.93478040368,3.744,3.755,3.7221,3.744,168576.9348
2009-03-20 14:50:00,6.81,6.84,6.78,6.83,170909.8285830206,3.744,3.7605,3.7276,3.755,170909.8286
2009-03-20 15:00:00,6.84,6.89,6.84,6.88,196267.36991581292,3.7605,3.788,3.7605,3.7825,196267.3699
2009-03-20 15:10:00,6.88,6.93,6.87,6.9,161071.10254589716,3.7825,3.81,3.777,3.7935,161071.1025
2009-03-20 15:20:00,6.89,6.97,6.88,6.95,206917.53727558567,3.788,3.832,3.7825,3.821,206917.5373
2009-03-20 15:30:00,6.95,7.02,6.93,6.94,391013.2873516584,3.821,3.8595,3.81,3.8155,391013.2874
2009-03-20 15:40:00,6.94,7.01,6.94,6.96,587787.8080941272,3.8155,3.854,3.8155,3.8265,587787.8081
2009-03-20 15:50:00,6.95,7.02,6.95,6.97,779795.111066031,3.821,3.8595,3.821,3.832,779795.1111
2009-03-23 09:30:00,7.2,7.22,7.06,7.1,329952.3278222944,3.9585,3.9695,3.8815,3.9035,329952.3278
2009-03-23 09:40:00,7.1,7.19,7.1,7.13,184197.18024140372,3.9035,3.953,3.9035,3.92,184197.1802
2009-03-23 09:50:00,7.14,7.14,7.09,7.1,204888.9339689624,3.9255,3.9255,3.898,3.9035,204888.934
2009-03-23 10:00:00,7.1,7.36,7.1,7.31,468505.9336646719,3.9035,4.0464,3.9035,4.0189,468505.9337
2009-03-23 10:10:00,7.31,7.34,7.23,7.33,319302.16046252154,4.0189,4.0354,3.975,4.0299,319302.1605
2009-03-23 10:20:00,7.34,7.34,7.27,7.27,214321.9393447612,4.0354,4.0354,3.997,3.997,214321.9393
2009-03-23 10:30:00,7.26,7.28,7.23,7.24,367177.1984988336,3.9915,4.0024,3.975,3.9805,367177.1985
2009-03-23 10:40:00,7.25,7.25,7.19,7.22,247388.1732427224,3.986,3.986,3.953,3.9695,247388.1732
2009-03-23 10:50:00,7.23,7.3,7.22,7.29,174865.6050309362,3.975,4.0134,3.9695,4.0079,174865.605
2009-03-23 11:00:00,7.28,7.34,7.27,7.32,354194.1373364439,4.0024,4.0354,3.997,4.0244,354194.1373
2009-03-23 11:10:00,7.33,7.35,7.31,7.34,91084.2884673902,4.0299,4.0409,4.0189,4.0354,91084.2885
2009-03-23 11:20:00,7.34,7.35,7.3,7.32,144740.84592757886,4.0354,4.0409,4.0134,4.0244,144740.8459
2009-03-23 11:30:00,7.31,7.34,7.22,7.22,242823.81580281976,4.0189,4.0354,3.9695,3.9695,242823.8158
2009-03-23 11:40:00,7.23,7.24,7.2,7.24,144436.55543158535,3.975,3.9805,3.9585,3.9805,144436.5554
2009-03-23 11:50:00,7.24,7.33,7.23,7.32,150725.22568211786,3.9805,4.0299,3.975,4.0244,150725.2257
2009-03-23 12:00:00,7.31,7.34,7.29,7.34,78202.65747033167,4.0189,4.0354,4.0079,4.0354,78202.6575
2009-03-23 12:10:00,7.34,7.34,7.34,7.34,71406.83639314333,4.0354,4.0354,4.0354,4.0354,71406.8364
2009-03-23 12:20:00,7.34,7.34,7.34,7.34,58829.4958920783,4.0354,4.0354,4.0354,4.0354,58829.4959
2009-03-23 12:30:00,7.34,7.36,7.32,7.33,103661.62896845522,4.0354,4.0464,4.0244,4.0299,103661.629
2009-03-23 12:40:00,7.33,7.36,7.32,7.34,125164.82401866314,4.0299,4.0464,4.0244,4.0354,125164.824
2009-03-23 12:50:00,7.34,7.37,7.34,7.34,86114.2103661629,4.0354,4.0519,4.0354,4.0354,86114.2104
2009-03-23 13:00:00,7.34,7.35,7.32,7.34,122121.91905872806,4.0354,4.0409,4.0244,4.0354,122121.9191
2009-03-23 13:10:00,7.34,7.46,7.34,7.44,188152.9566893194,4.0354,4.1014,4.0354,4.0904,188152.9567
2009-03-23 13:20:00,7.43,7.44,7.32,7.33,146769.44923420224,4.0849,4.0904,4.0244,4.0299,146769.4492
2009-03-23 13:30:00,7.33,7.36,7.31,7.33,98285.83020590324,4.0299,4.0464,4.0189,4.0299,98285.8302
2009-03-23 13:40:00,7.32,7.35,7.31,7.34,132569.22608783853,4.0244,4.0409,4.0189,4.0354,132569.2261
2009-03-23 13:50:00,7.34,7.36,7.33,7.34,111674.6120296176,4.0354,4.0464,4.0299,4.0354,111674.612
2009-03-23 14:00:00,7.33,7.41,7.33,7.41,255198.29597322244,4.0299,4.0739,4.0299,4.0739,255198.296
2009-03-23 14:10:00,7.41,7.43,7.37,7.4,245359.569936099,4.0739,4.0849,4.0519,4.0684,245359.5699
2009-03-23 14:20:00,7.39,7.46,7.39,7.46,208844.710416878,4.0629,4.1014,4.0629,4.1014,208844.7104
2009-03-23 14:30:00,7.45,7.48,7.45,7.47,153970.99097271528,4.0959,4.1124,4.0959,4.1069,153970.991
2009-03-23 14:40:00,7.47,7.49,7.45,7.49,155796.73394867632,4.1069,4.1179,4.0959,4.1179,155796.7339
2009-03-23 14:50:00,7.49,7.59,7.49,7.58,292727.4571457551,4.1179,4.1729,4.1179,4.1674,292727.4571
2009-03-23 15:00:00,7.58,7.63,7.57,7.6,399634.85140480776,4.1674,4.1949,4.1619,4.1784,399634.8514
2009-03-23 15:10:00,7.59,7.76,7.59,7.73,395171.9241302363,4.1729,4.2663,4.1729,4.2499,395171.9241
2009-03-23 15:20:00,7.73,7.77,7.68,7.74,624708.3882746729,4.2499,4.2718,4.2224,4.2553,624708.3883
2009-03-23 15:30:00,7.75,7.84,7.73,7.84,543462.8258444062,4.2608,4.3103,4.2499,4.3103,543462.8258
2009-03-23 15:40:00,7.84,7.89,7.82,7.89,558170.1998174257,4.3103,4.3378,4.2993,4.3378,558170.1998
2009-03-23 15:50:00,7.89,8.06,7.88,8.04,1452277.1072116848,4.3378,4.4313,4.3323,4.4203,1452277.1072
2009-03-24 09:30:00,7.7,7.83,7.67,7.81,341921.0873313724,4.2334,4.3048,4.2169,4.2938,341921.0873
2009-03-24 09:40:00,7.82,7.83,7.73,7.79,383406.0249518207,4.2993,4.3048,4.2499,4.2828,383406.025
2009-03-24 09:50:00,7.79,7.99,7.77,7.98,352774.1150218075,4.2828,4.3928,4.2718,4.3873,352774.115
2009-03-24 10:00:00,7.99,8.37,7.98,8.27,996044.2235520844,4.3928,4.6017,4.3873,4.5467,996044.2236
2009-03-24 10:10:00,8.26,8.52,8.26,8.44,761740.5416370828,4.5412,4.6842,4.5412,4.6402,761740.5416
2009-03-24 10:20:00,8.44,8.98,8.43,8.83,1641850.0862156404,4.6402,4.9371,4.6347,4.8546,1641850.0862
2009-03-24 10:30:00,8.83,8.84,8.66,8.71,878182.3714372654,4.8546,4.8601,4.7612,4.7886,878182.3714
2009-03-24 10:40:00,8.71,9.03,8.71,9.03,721777.0564966021,4.7886,4.9646,4.7886,4.9646,721777.0565
2009-03-24 10:50:00,9.03,9.27,9.02,9.09,1138553.6058423775,4.9646,5.0965,4.9591,4.9976,1138553.6058
2009-03-24 11:00:00,9.08,9.22,8.98,9.14,469723.0956486459,4.9921,5.069,4.9371,5.0251,469723.0956
2009-03-24 11:10:00,9.15,9.16,8.96,8.98,462318.69357947056,5.0305,5.036,4.9261,4.9371,462318.6936
2009-03-24 11:20:00,8.98,9.15,8.97,9.12,337863.88071812555,4.9371,5.0305,4.9316,5.0141,337863.8807
2009-03-24 11:30:00,9.1,9.15,9.04,9.09,294654.63028704736,5.0031,5.0305,4.9701,4.9976,294654.6303
2009-03-24 11:40:00,9.1,9.1,8.96,9.01,316766.40632924234,5.0031,5.0031,4.9261,4.9536,316766.4063
2009-03-24 11:50:00,9.02,9.02,8.83,8.87,416269.3985191196,4.9591,4.9591,4.8546,4.8766,416269.3985
2009-03-24 12:00:00,8.87,8.87,8.74,8.74,310173.4455827163,4.8766,4.8766,4.8051,4.8051,310173.4456
2009-03-24 12:10:00,8.74,8.78,8.66,8.77,372147.27660006087,4.8051,4.8271,4.7612,4.8216,372147.2766
2009-03-24 12:20:00,8.77,8.95,8.74,8.93,392940.4604929506,4.8216,4.9206,4.8051,4.9096,392940.4605
2009-03-24 12:30:00,8.94,8.97,8.9,8.93,424890.96257226897,4.9151,4.9316,4.8931,4.9096,424890.9626
2009-03-24 12:40:00,8.92,9.05,8.92,9.03,300233.2893802617,4.9041,4.9756,4.9041,4.9646,300233.2894
2009-03-24 12:50:00,9.03,9.12,9.02,9.09,204077.492646313,4.9646,5.0141,4.9591,4.9976,204077.4926
2009-03-24 13:00:00,9.09,9.14,9.08,9.13,187544.3756973324,4.9976,5.0251,4.9921,5.0196,187544.3757
2009-03-24 13:10:00,9.13,9.17,9.08,9.16,174358.45420428037,5.0196,5.0415,4.9921,5.036,174358.4542
2009-03-24 13:20:00,9.17,9.18,9.07,9.07,238665.1790242418,5.0415,5.047,4.9866,4.9866,238665.179
2009-03-24 13:30:00,9.08,9.1,8.98,9.01,357237.04229637893,4.9921,5.0031,4.9371,4.9536,357237.0423
2009-03-24 13:40:00,9.02,9.04,8.97,8.98,190080.12983061164,4.9591,4.9701,4.9316,4.9371,190080.1298
2009-03-24 13:50:00,8.98,9.01,8.93,9.0,212597.62653413124,4.9371,4.9536,4.9096,4.9481,212597.6265
2009-03-24 14:00:00,9.0,9.1,8.98,9.1,187138.6550360077,4.9481,5.0031,4.9371,5.0031,187138.655
2009-03-24 14:10:00,9.1,9.11,9.0,9.04,277107.21168475505,5.0031,5.0086,4.9481,4.9701,277107.2117
2009-03-24 14:20:00,9.04,9.06,9.01,9.02,247895.32406937823,4.9701,4.9811,4.9536,4.9591,247895.3241
2009-03-24 14:30:00,9.03,9.07,9.02,9.04,180241.4037934882,4.9646,4.9866,4.9591,4.9701,180241.4038
2009-03-24 14:40:00,9.03,9.16,9.03,9.11,458870.0679582108,4.9646,5.036,4.9646,5.0086,458870.068
2009-03-24 14:50:00,9.12,9.14,8.97,9.02,455928.5931636069,5.0141,5.0251,4.9316,4.9591,455928.5932
2009-03-24 15:00:00,9.03,9.05,8.96,9.03,422963.7894309768,4.9646,4.9756,4.9261,4.9646,422963.7894
2009-03-24 15:10:00,9.03,9.06,9.01,9.04,239983.77117354705,4.9646,4.9811,4.9536,4.9701,239983.7712
2009-03-24 15:20:00,9.04,9.11,9.0,9.11,462825.8444061264,4.9701,5.0086,4.9481,5.0086,462825.8444
2009-03-24 15:30:00,9.11,9.14,9.01,9.11,559184.5014707374,5.0086,5.0251,4.9536,5.0086,559184.5015
2009-03-24 15:40:00,9.12,9.12,9.02,9.02,576529.0597423674,5.0141,5.0141,4.9591,4.9591,576529.0597
2009-03-24 15:50:00,9.02,9.06,9.01,9.02,1095851.506237955,4.9591,4.9811,4.9536,4.9591,1095851.5062
2009-03-25 09:30:00,9.21,9.31,8.68,8.82,485343.341109646,5.0635,5.1185,4.7721,4.8491,485343.3411
2009-03-25 09:40:00,8.82,8.94,8.74,8.75,303377.624505528,4.8491,4.9151,4.8051,4.8106,303377.6245
2009-03-25 09:50:00,8.74,8.82,8.66,8.78,284511.61375393043,4.8051,4.8491,4.7612,4.8271,284511.6138
2009-03-25 10:00:00,8.78,8.99,8.77,8.97,437164.0125773405,4.8271,4.9426,4.8216,4.9316,437164.0126
2009-03-25 10:10:00,8.96,9.02,8.9,8.92,580281.9758596206,4.9261,4.9591,4.8931,4.9041,580281.9759
2009-03-25 10:20:00,8.92,8.93,8.91,8.93,202860.330662339,4.9041,4.9096,4.8986,4.9096,202860.3307
2009-03-25 10:30:00,8.93,9.15,8.92,9.11,415356.5270311391,4.9096,5.0305,4.9041,5.0086,415356.527
2009-03-25 10:40:00,9.11,9.11,8.97,8.99,362004.2600669439,5.0086,5.0086,4.9316,4.9426,362004.2601
2009-03-25 10:50:00,8.99,9.0,8.89,8.94,220914.9000912872,4.9426,4.9481,4.8876,4.9151,220914.9001
2009-03-25 11:00:00,8.93,9.1,8.93,9.07,249822.49721067047,4.9096,5.0031,4.9096,4.9866,249822.4972
2009-03-25 11:10:00,9.05,9.1,8.97,8.99,338573.89187544375,4.9756,5.0031,4.9316,4.9426,338573.8919
2009-03-25 11:20:00,8.98,9.01,8.86,8.87,744903.1341921088,4.9371,4.9536,4.8711,4.8766,744903.1342
2009-03-25 11:30:00,8.87,8.89,8.79,8.8,244142.4079521249,4.8766,4.8876,4.8326,4.8381,244142.408
2009-03-25 11:40:00,8.79,8.94,8.78,8.92,156709.60543665686,4.8326,4.9151,4.8271,4.9041,156709.6054
2009-03-25 11:50:00,8.91,8.92,8.78,8.8,157013.89593265037,4.8986,4.9041,4.8271,4.8381,157013.8959
2009-03-25 12:00:00,8.8,8.9,8.8,8.85,169084.08560705953,4.8381,4.8931,4.8381,4.8656,169084.0856
2009-03-25 12:10:00,8.85,8.91,8.82,8.87,152246.67816208542,4.8656,4.8986,4.8491,4.8766,152246.6782
2009-03-25 12:20:00,8.86,8.91,8.79,8.8,174054.16370828683,4.8711,4.8986,4.8326,4.8381,174054.1637
2009-03-25 12:30:00,8.8,8.82,8.74,8.79,262906.9885383913,4.8381,4.8491,4.8051,4.8326,262906.9885
2009-03-25 12:40:00,8.8,8.82,8.78,8.81,188152.9566893194,4.8381,4.8491,4.8271,4.8436,188152.9567
2009-03-25 12:50:00,8.81,8.81,8.73,8.8,314230.6521959631,4.8436,4.8436,4.7996,4.8381,314230.6522
2009-03-25 13:00:00,8.8,8.86,8.69,8.69,232579.36910437164,4.8381,4.8711,4.7776,4.7776,232579.3691
2009-03-25 13:10:00,8.7,8.7,8.53,8.57,361497.1092402881,4.7831,4.7831,4.6897,4.7117,361497.1092
2009-03-25 13:20:00,8.57,8.6,8.49,8.51,254386.85465057308,4.7117,4.7282,4.6677,4.6787,254386.8547
2009-03-25 13:30:00,8.52,8.52,8.35,8.35,323257.9369104372,4.6842,4.6842,4.5907,4.5907,323257.9369
2009-03-25 13:40:00,8.35,8.35,8.25,8.31,284917.3344152551,4.5907,4.5907,4.5357,4.5687,284917.3344
2009-03-25 13:50:00,8.31,8.39,8.3,8.35,308753.42326807993,4.5687,4.6127,4.5632,4.5907,308753.4233
2009-03-25 14:00:00,8.35,8.35,8.09,8.11,356019.8803124049,4.5907,4.5907,4.4478,4.4588,356019.8803
2009-03-25 14:10:00,8.11,8.21,8.07,8.12,286844.5075565473,4.4588,4.5137,4.4368,4.4643,286844.5076
2009-03-25 14:20:00,8.12,8.12,8.04,8.07,345471.1431179633,4.4643,4.4643,4.4203,4.4368,345471.1431
2009-03-25 14:30:00,8.06,8.07,7.86,7.86,604219.4948777766,4.4313,4.4368,4.3213,4.3213,604219.4949
2009-03-25 14:40:00,7.86,7.92,7.72,7.81,698042.3978091085,4.3213,4.3543,4.2444,4.2938,698042.3978
2009-03-25 14:50:00,7.81,7.81,7.7,7.76,572471.8531291205,4.2938,4.2938,4.2334,4.2663,572471.8531
2009-03-25 15:00:00,7.76,7.78,7.61,7.63,570848.9704838219,4.2663,4.2773,4.1839,4.1949,570848.9705
2009-03-25 15:10:00,7.63,7.79,7.62,7.76,443351.25266254187,4.1949,4.2828,4.1894,4.2663,443351.2527
2009-03-25 15:20:00,7.75,7.88,7.73,7.87,395881.9352875545,4.2608,4.3323,4.2499,4.3268,395881.9353
2009-03-25 15:30:00,7.87,7.98,7.86,7.92,463535.85556344455,4.3268,4.3873,4.3213,4.3543,463535.8556
2009-03-25 15:40:00,7.91,8.0,7.88,7.97,565473.17172127,4.3488,4.3983,4.3323,4.3818,565473.1717
2009-03-25 15:50:00,7.97,8.1,7.96,8.08,909118.571863272,4.3818,4.4533,4.3763,4.4423,909118.5719
2009-03-26 09:30:00,8.34,8.61,8.27,8.61,300943.30053757987,4.5852,4.7337,4.5467,4.7337,300943.3005
2009-03-26 09:40:00,8.63,8.74,8.53,8.56,406633.53281265846,4.7447,4.8051,4.6897,4.7062,406633.5328
2009-03-26 09:50:00,8.56,8.59,8.46,8.51,272847.14474084595,4.7062,4.7227,4.6512,4.6787,272847.1447
2009-03-26 10:00:00,8.5,8.55,8.45,8.52,289177.4013591642,4.6732,4.7007,4.6457,4.6842,289177.4014
2009-03-26 10:10:00,8.52,8.52,8.34,8.43,225682.1178618521,4.6842,4.6842,4.5852,4.6347,225682.1179
2009-03-26 10:20:00,8.43,8.43,8.24,8.26,345572.57328329445,4.6347,4.6347,4.5302,4.5412,345572.5733
2009-03-26 10:30:00,8.26,8.36,8.24,8.31,354092.7071711127,4.5412,4.5962,4.5302,4.5687,354092.7072
2009-03-26 10:40:00,8.31,8.38,8.27,8.28,211887.61537681308,4.5687,4.6072,4.5467,4.5522,211887.6154
2009-03-26 10:50:00,8.27,8.29,8.25,8.26,363322.8522162491,4.5467,4.5577,4.5357,4.5412,363322.8522
2009-03-26 11:00:00,8.26,8.29,8.19,8.23,746526.0168374075,4.5412,4.5577,4.5028,4.5247,746526.0168
2009-03-26 11:10:00,8.24,8.28,8.17,8.23,826960.1379450249,4.5302,4.5522,4.4918,4.5247,826960.1379
2009-03-26 11:20:00,8.24,8.29,8.19,8.25,729080.0284004463,4.5302,4.5577,4.5028,4.5357,729080.0284
2009-03-26 11:30:00,8.25,8.28,8.19,8.24,908611.4210366164,4.5357,4.5522,4.5028,4.5302,908611.421
2009-03-26 11:40:00,8.24,8.26,8.19,8.19,363119.9918855868,4.5302,4.5412,4.5028,4.5028,363119.9919
2009-03-26 11:50:00,8.2,8.26,8.15,8.2,381275.9914798661,4.5083,4.5412,4.4808,4.5083,381275.9915
2009-03-26 12:00:00,8.2,8.22,8.17,8.2,401866.3150420935,4.5083,4.5192,4.4918,4.5083,401866.315
2009-03-26 12:10:00,8.19,8.23,8.19,8.23,198194.5430571052,4.5028,4.5247,4.5028,4.5247,198194.5431
2009-03-26 12:20:00,8.23,8.25,8.21,8.21,404503.499340704,4.5247,4.5357,4.5137,4.5137,404503.4993
2009-03-26 12:30:00,8.21,8.23,8.18,8.21,219799.16827264428,4.5137,4.5247,4.4973,4.5137,219799.1683
2009-03-26 12:40:00,8.21,8.21,8.17,8.19,96358.65706461102,4.5137,4.5137,4.4918,4.5028,96358.6571
2009-03-26 12:50:00,8.19,8.19,8.11,8.12,195455.9285931636,4.5028,4.5028,4.4588,4.4643,195455.9286
2009-03-26 13:00:00,8.13,8.31,8.12,8.31,372045.8464347297,4.4698,4.5687,4.4643,4.5687,372045.8464
2009-03-26 13:10:00,8.31,8.31,8.26,8.28,302059.03235622274,4.5687,4.5687,4.5412,4.5522,302059.0324
2009-03-26 13:20:00,8.28,8.31,8.26,8.27,296176.0827670149,4.5522,4.5687,4.5412,4.5467,296176.0828
2009-03-26 13:30:00,8.27,8.3,8.25,8.27,227609.29100314435,4.5467,4.5632,4.5357,4.5467,227609.291
2009-03-26 13:40:00,8.27,8.31,8.23,8.31,188660.10751597525,4.5467,4.5687,4.5247,4.5687,188660.1075
2009-03-26 13:50:00,8.31,8.42,8.31,8.34,361395.6790749569,4.5687,4.6292,4.5687,4.5852,361395.6791
2009-03-26 14:00:00,8.35,8.4,8.33,8.33,349426.91956587887,4.5907,4.6182,4.5797,4.5797,349426.9196
2009-03-26 14:10:00,8.33,8.35,8.29,8.29,138249.315346384,4.5797,4.5907,4.5577,4.5577,138249.3153
2009-03-26 14:20:00,8.3,8.35,8.25,8.25,223044.9335632417,4.5632,4.5907,4.5357,4.5357,223044.9336
2009-03-26 14:30:00,8.25,8.29,8.19,8.22,290394.56334313826,4.5357,4.5577,4.5028,4.5192,290394.5633
2009-03-26 14:40:00,8.22,8.24,8.17,8.18,186124.353382696,4.5192,4.5302,4.4918,4.4973,186124.3534
2009-03-26 14:50:00,8.18,8.22,8.13,8.13,183385.73891875445,4.4973,4.5192,4.4698,4.4698,183385.7389
2009-03-26 15:00:00,8.12,8.25,8.11,8.18,312709.1997159955,4.4643,4.5357,4.4588,4.4973,312709.1997
2009-03-26 15:10:00,8.18,8.21,8.11,8.16,230145.0451364236,4.4973,4.5137,4.4588,4.4863,230145.0451
2009-03-26 15:20:00,8.15,8.24,8.13,8.23,306826.2501267877,4.4808,4.5302,4.4698,4.5247,306826.2501
2009-03-26 15:30:00,8.23,8.26,8.17,8.24,243736.6872908003,4.5247,4.5412,4.4918,4.5302,243736.6873
2009-03-26 15:40:00,8.24,8.28,8.22,8.25,639111.471751699,4.5302,4.5522,4.5192,4.5357,639111.4718
2009-03-26 15:50:00,8.25,8.27,8.24,8.25,895526.9297088954,4.5357,4.5467,4.5302,4.5357,895526.9297
2009-03-27 09:30:00,8.12,8.12,7.7,7.74,497717.8212800487,4.4643,4.4643,4.2334,4.2553,497717.8213
2009-03-27 09:40:00,7.75,7.77,7.67,7.73,291916.0158231058,4.2608,4.2718,4.2169,4.2499,291916.0158
2009-03-27 09:50:00,7.74,7.89,7.73,7.89,252459.68150928087,4.2553,4.3378,4.2499,4.3378,252459.6815
2009-03-27 10:00:00,7.88,7.93,7.8,7.8,362105.6902322751,4.3323,4.3598,4.2883,4.2883,362105.6902
2009-03-27 10:10:00,7.81,7.93,7.79,7.88,230043.6149710924,4.2938,4.3598,4.2828,4.3323,230043.615
2009-03-27 10:20:00,7.88,7.95,7.84,7.88,196977.3810731312,4.3323,4.3708,4.3103,4.3323,196977.3811
2009-03-27 10:30:00,7.88,7.94,7.84,7.9,194644.48727051425,4.3323,4.3653,4.3103,4.3433,194644.4873
2009-03-27 10:40:00,7.9,7.98,7.9,7.94,189268.68850796227,4.3433,4.3873,4.3433,4.3653,189268.6885
2009-03-27 10:50:00,7.95,8.04,7.94,7.99,206410.3864489299,4.3708,4.4203,4.3653,4.3928,206410.3864
2009-03-27 11:00:00,7.98,8.07,7.97,8.02,150826.65584744903,4.3873,4.4368,4.3818,4.4093,150826.6558
2009-03-27 11:10:00,8.02,8.08,7.99,8.06,122933.36038137742,4.4093,4.4423,4.3928,4.4313,122933.3604
2009-03-27 11:20:00,8.05,8.11,8.03,8.03,100314.43351252662,4.4258,4.4588,4.4148,4.4148,100314.4335
2009-03-27 11:30:00,8.04,8.06,8.01,8.04,96054.36656861752,4.4203,4.4313,4.4038,4.4203,96054.3666
2009-03-27 11:40:00,8.03,8.11,8.03,8.09,86824.22152348109,4.4148,4.4588,4.4148,4.4478,86824.2215
2009-03-27 11:50:00,8.09,8.13,8.08,8.12,113906.07566690334,4.4478,4.4698,4.4423,4.4643,113906.0757
2009-03-27 12:00:00,8.12,8.2,8.12,8.18,171011.25874835177,4.4643,4.5083,4.4643,4.4973,171011.2587
2009-03-27 12:10:00,8.17,8.18,8.09,8.09,118470.43310680595,4.4918,4.4973,4.4478,4.4478,118470.4331
2009-03-27 12:20:00,8.09,8.11,8.06,8.09,104270.20996044224,4.4478,4.4588,4.4313,4.4478,104270.21
2009-03-27 12:30:00,8.09,8.11,8.08,8.09,60452.378537377015,4.4478,4.4588,4.4423,4.4478,60452.3785
2009-03-27 12:40:00,8.08,8.14,8.08,8.12,136423.57237042295,4.4423,4.4753,4.4423,4.4643,136423.5724
2009-03-27 12:50:00,8.12,8.13,8.08,8.08,81042.70209960442,4.4643,4.4698,4.4423,4.4423,81042.7021
2009-03-27 13:00:00,8.08,8.1,8.04,8.05,123339.0810427021,4.4423,4.4533,4.4203,4.4258,123339.081
2009-03-27 13:10:00,8.05,8.06,8.03,8.04,101835.88599249416,4.4258,4.4313,4.4148,4.4203,101835.886
2009-03-27 13:20:00,8.04,8.05,8.04,8.04,96865.80789126686,4.4203,4.4258,4.4203,4.4203,96865.8079
2009-03-27 13:30:00,8.04,8.1,8.03,8.04,124251.95253068264,4.4203,4.4533,4.4148,4.4203,124251.9525
2009-03-27 13:40:00,8.04,8.04,7.92,7.95,397910.5385941779,4.4203,4.4203,4.3543,4.3708,397910.5386
2009-03-27 13:50:00,7.94,7.95,7.87,7.91,162186.83436454,4.3653,4.3708,4.3268,4.3488,162186.8344
2009-03-27 14:00:00,7.9,7.96,7.88,7.94,135409.27071711127,4.3433,4.3763,4.3323,4.3653,135409.2707
2009-03-27 14:10:00,7.93,7.99,7.92,7.99,125773.40501065017,4.3598,4.3928,4.3543,4.3928,125773.405
2009-03-27 14:20:00,7.99,8.05,7.98,8.05,200831.7273557156,4.3928,4.4258,4.3873,4.4258,200831.7274
2009-03-27 14:30:00,8.04,8.04,7.96,7.99,245866.72076275485,4.4203,4.4203,4.3763,4.3928,245866.7208
2009-03-27 14:40:00,7.99,8.03,7.96,8.0,159245.3595699361,4.3928,4.4148,4.3763,4.3983,159245.3596
2009-03-27 14:50:00,8.0,8.05,7.97,8.04,141495.08063698144,4.3983,4.4258,4.3818,4.4203,141495.0806
2009-03-27 15:00:00,8.04,8.1,8.03,8.05,177097.06866822194,4.4203,4.4533,4.4148,4.4258,177097.0687
2009-03-27 15:10:00,8.05,8.08,8.04,8.04,177502.78932954662,4.4258,4.4423,4.4203,4.4203,177502.7893
2009-03-27 15:20:00,8.04,8.04,7.98,7.99,197180.24140379348,4.4203,4.4203,4.3873,4.3928,197180.2414
2009-03-27 15:30:00,8.0,8.03,7.92,7.93,218074.8554620144,4.3983,4.4148,4.3543,4.3598,218074.8555
2009-03-27 15:40:00,7.92,8.01,7.92,7.99,363018.5617202556,4.3543,4.4038,4.3543,4.3928,363018.5617
2009-03-27 15:50:00,7.99,8.02,7.93,7.96,486661.9332589512,4.3928,4.4093,4.3598,4.3763,486661.9333
2009-03-30 09:30:00,7.2,7.64,7.2,7.39,314027.79186530074,3.9585,4.2004,3.9585,4.0629,314027.7919
2009-03-30 09:40:00,7.39,7.39,7.24,7.29,339588.19352875545,4.0629,4.0629,3.9805,4.0079,339588.1935
2009-03-30 09:50:00,7.28,7.34,7.23,7.32,236636.57571761843,4.0024,4.0354,3.975,4.0244,236636.5757
2009-03-30 10:00:00,7.32,7.36,7.29,7.36,201034.587686378,4.0244,4.0464,4.0079,4.0464,201034.5877
2009-03-30 10:10:00,7.35,7.39,7.31,7.33,220813.469925956,4.0409,4.0629,4.0189,4.0299,220813.4699
2009-03-30 10:20:00,7.32,7.37,7.3,7.35,170808.39841768943,4.0244,4.0519,4.0134,4.0409,170808.3984
2009-03-30 10:30:00,7.35,7.37,7.3,7.32,206207.5261182676,4.0409,4.0519,4.0134,4.0244,206207.5261
2009-03-30 10:40:00,7.31,7.34,7.3,7.33,112080.33269094228,4.0189,4.0354,4.0134,4.0299,112080.3327
2009-03-30 10:50:00,7.32,7.37,7.32,7.36,76884.06532102647,4.0244,4.0519,4.0244,4.0464,76884.0653
2009-03-30 11:00:00,7.35,7.36,7.3,7.32,99198.70169388376,4.0409,4.0464,4.0134,4.0244,99198.7017
2009-03-30 11:10:00,7.31,7.39,7.31,7.37,125164.82401866314,4.0189,4.0629,4.0189,4.0519,125164.824
2009-03-30 11:20:00,7.37,7.39,7.34,7.34,158636.7785779491,4.0519,4.0629,4.0354,4.0354,158636.7786
2009-03-30 11:30:00,7.34,7.39,7.34,7.38,111877.47236027996,4.0354,4.0629,4.0354,4.0574,111877.4724
2009-03-30 11:40:00,7.38,7.38,7.29,7.31,175879.9066842479,4.0574,4.0574,4.0079,4.0189,175879.9067
2009-03-30 11:50:00,7.31,7.31,7.26,7.26,152652.39882341007,4.0189,4.0189,3.9915,3.9915,152652.3988
2009-03-30 12:00:00,7.26,7.26,7.22,7.24,83375.59590222132,3.9915,3.9915,3.9695,3.9805,83375.5959
2009-03-30 12:10:00,7.24,7.34,7.21,7.34,169084.08560705953,3.9805,4.0354,3.964,4.0354,169084.0856
2009-03-30 12:20:00,7.34,7.39,7.3,7.39,148696.62237549448,4.0354,4.0629,4.0134,4.0629,148696.6224
2009-03-30 12:30:00,7.38,7.39,7.31,7.31,90881.42813672786,4.0574,4.0629,4.0189,4.0189,90881.4281
2009-03-30 12:40:00,7.32,7.33,7.3,7.33,33877.67522061061,4.0244,4.0299,4.0134,4.0299,33877.6752
2009-03-30 12:50:00,7.32,7.33,7.29,7.29,71406.83639314333,4.0244,4.0299,4.0079,4.0079,71406.8364
2009-03-30 13:00:00,7.3,7.31,7.3,7.31,65118.16614261081,4.0134,4.0189,4.0134,4.0189,65118.1661
2009-03-30 13:10:00,7.31,7.37,7.3,7.36,115123.23765087736,4.0189,4.0519,4.0134,4.0464,115123.2377
2009-03-30 13:20:00,7.37,7.4,7.36,7.39,210264.73273151435,4.0519,4.0684,4.0464,4.0629,210264.7327
2009-03-30 13:30:00,7.39,7.4,7.3,7.34,219900.59843797545,4.0629,4.0684,4.0134,4.0354,219900.5984
2009-03-30 13:40:00,7.33,7.34,7.26,7.29,116644.69013084492,4.0299,4.0354,3.9915,4.0079,116644.6901
2009-03-30 13:50:00,7.3,7.3,7.23,7.27,124556.24302667614,4.0134,4.0134,3.975,3.997,124556.243
2009-03-30 14:00:00,7.27,7.3,7.26,7.26,79825.54011563039,3.997,4.0134,3.9915,3.9915,79825.5401
2009-03-30 14:10:00,7.26,7.32,7.25,7.31,78506.94796632518,3.9915,4.0244,3.986,4.0189,78506.948
2009-03-30 14:20:00,7.3,7.31,7.25,7.26,143929.4046049295,4.0134,4.0189,3.986,3.9915,143929.4046
2009-03-30 14:30:00,7.26,7.26,7.22,7.25,171315.54924434528,3.9915,3.9915,3.9695,3.986,171315.5492
2009-03-30 14:40:00,7.24,7.27,7.21,7.24,171619.83974033876,3.9805,3.997,3.964,3.9805,171619.8397
2009-03-30 14:50:00,7.24,7.25,7.2,7.2,125367.68434932549,3.9805,3.986,3.9585,3.9585,125367.6843
2009-03-30 15:00:00,7.22,7.25,7.18,7.25,160868.24221523482,3.9695,3.986,3.9475,3.986,160868.2422
2009-03-30 15:10:00,7.24,7.3,7.24,7.27,173648.44304696217,3.9805,4.0134,3.9805,3.997,173648.443
2009-03-30 15:20:00,7.28,7.32,7.27,7.27,247996.7542347094,4.0024,4.0244,3.997,3.997,247996.7542
2009-03-30 15:30:00,7.28,7.32,7.27,7.28,293538.8984684045,4.0024,4.0244,3.997,4.0024,293538.8985
2009-03-30 15:40:00,7.28,7.29,7.22,7.22,370321.5336240998,4.0024,4.0079,3.9695,3.9695,370321.5336
2009-03-30 15:50:00,7.22,7.31,7.22,7.29,589816.4114007506,3.9695,4.0189,3.9695,4.0079,589816.4114
2009-03-31 09:30:00,7.35,7.55,7.24,7.24,185414.34222537783,4.0409,4.1509,3.9805,3.9805,185414.3422
2009-03-31 09:40:00,7.24,7.26,7.1,7.11,182878.5880920986,3.9805,3.9915,3.9035,3.909,182878.5881
2009-03-31 09:50:00,7.12,7.12,7.03,7.07,250329.6480373263,3.9145,3.9145,3.865,3.887,250329.648
2009-03-31 10:00:00,7.07,7.1,7.03,7.07,378233.08651993104,3.887,3.9035,3.865,3.887,378233.0865
2009-03-31 10:10:00,7.08,7.09,6.99,7.07,317679.2778172228,3.8925,3.898,3.843,3.887,317679.2778
2009-03-31 10:20:00,7.07,7.11,6.99,7.06,299320.41789228114,3.887,3.909,3.843,3.8815,299320.4179
2009-03-31 10:30:00,7.06,7.1,7.04,7.05,401054.87371944415,3.8815,3.9035,3.8705,3.876,401054.8737
2009-03-31 10:40:00,7.06,7.09,7.04,7.09,179024.24180951415,3.8815,3.898,3.8705,3.898,179024.2418
2009-03-31 10:50:00,7.09,7.11,7.01,7.01,185211.48189471549,3.898,3.909,3.854,3.854,185211.4819
2009-03-31 11:00:00,7.01,7.09,7.01,7.09,186732.93437468304,3.854,3.898,3.854,3.898,186732.9344
2009-03-31 11:10:00,7.08,7.09,7.03,7.07,153666.70047672177,3.8925,3.898,3.865,3.887,153666.7005
2009-03-31 11:20:00,7.07,7.07,7.04,7.05,155796.73394867632,3.887,3.887,3.8705,3.876,155796.7339
2009-03-31 11:30:00,7.05,7.05,7.01,7.02,86012.78020083172,3.876,3.876,3.854,3.8595,86012.7802
2009-03-31 11:40:00,7.01,7.07,7.0,7.07,124353.3826960138,3.854,3.887,3.8485,3.887,124353.3827
2009-03-31 11:50:00,7.07,7.08,7.03,7.05,345166.85262196977,3.887,3.8925,3.865,3.876,345166.8526
2009-03-31 12:00:00,7.05,7.07,7.02,7.06,157115.32609798154,3.876,3.887,3.8595,3.8815,157115.3261
2009-03-31 12:10:00,7.07,7.08,7.05,7.06,91692.86945937722,3.887,3.8925,3.876,3.8815,91692.8695
2009-03-31 12:20:00,7.06,7.07,7.02,7.02,94025.76326199411,3.8815,3.887,3.8595,3.8595,94025.7633
2009-03-31 12:30:00,7.02,7.04,7.02,7.02,49497.92068161071,3.8595,3.8705,3.8595,3.8595,49497.9207
2009-03-31 12:40:00,7.02,7.05,7.02,7.04,70088.24424383811,3.8595,3.876,3.8595,3.8705,70088.2442
2009-03-31 12:50:00,7.03,7.04,7.02,7.04,55482.30043614971,3.865,3.8705,3.8595,3.8705,55482.3004
2009-03-31 13:00:00,7.04,7.08,7.03,7.08,111573.18186428644,3.8705,3.8925,3.865,3.8925,111573.1819
2009-03-31 13:10:00,7.08,7.08,7.07,7.08,121107.61740541636,3.8925,3.8925,3.887,3.8925,121107.6174
2009-03-31 13:20:00,7.08,7.08,7.06,7.06,125469.11451465666,3.8925,3.8925,3.8815,3.8815,125469.1145
2009-03-31 13:30:00,7.06,7.08,7.05,7.06,253778.27365858603,3.8815,3.8925,3.876,3.8815,253778.2737
2009-03-31 13:40:00,7.06,7.06,7.05,7.05,62480.98184400041,3.8815,3.8815,3.876,3.876,62480.9818
2009-03-31 13:50:00,7.06,7.08,7.05,7.08,100618.72400852012,3.8815,3.8925,3.876,3.8925,100618.724
2009-03-31 14:00:00,7.08,7.08,7.01,7.02,353382.6960137945,3.8925,3.8925,3.854,3.8595,353382.696
2009-03-31 14:10:00,7.02,7.07,7.01,7.06,421848.0576123339,3.8595,3.887,3.854,3.8815,421848.0576
2009-03-31 14:20:00,7.06,7.07,7.02,7.04,164316.86783649458,3.8815,3.887,3.8595,3.8705,164316.8678
2009-03-31 14:30:00,7.04,7.07,7.03,7.07,251445.3798559692,3.8705,3.887,3.865,3.887,251445.3799
2009-03-31 14:40:00,7.07,7.07,7.06,7.07,139973.62815701388,3.887,3.887,3.8815,3.887,139973.6282
2009-03-31 14:50:00,7.07,7.07,7.05,7.05,168171.21411907903,3.887,3.887,3.876,3.876,168171.2141
2009-03-31 15:00:00,7.06,7.06,7.04,7.04,228522.16249112485,3.8815,3.8815,3.8705,3.8705,228522.1625
2009-03-31 15:10:00,7.04,7.05,7.04,7.04,125773.40501065017,3.8705,3.876,3.8705,3.8705,125773.405
2009-03-31 15:20:00,7.04,7.05,7.04,7.05,183182.8785880921,3.8705,3.876,3.8705,3.876,183182.8786
2009-03-31 15:30:00,7.04,7.05,6.95,6.95,433816.8171214119,3.8705,3.876,3.821,3.821,433816.8171
2009-03-31 15:40:00,6.95,6.97,6.89,6.93,725732.8329445177,3.821,3.832,3.788,3.81,725732.8329
2009-03-31 15:50:00,6.93,7.01,6.93,6.94,615883.9638908611,3.81,3.854,3.81,3.8155,615883.9639
2009-04-01 09:30:00,6.9,6.91,6.7,6.75,256821.1786185212,3.7935,3.799,3.6836,3.7111,256821.1786
2009-04-01 09:40:00,6.76,6.84,6.74,6.84,177299.92899888428,3.7166,3.7605,3.7056,3.7605,177299.929
2009-04-01 09:50:00,6.83,7.01,6.83,6.96,235622.27406430672,3.755,3.854,3.755,3.8265,235622.2741
2009-04-01 10:00:00,6.96,7.12,6.93,6.97,461304.39192615886,3.8265,3.9145,3.81,3.832,461304.3919
2009-04-01 10:10:00,6.97,7.07,6.9,7.06,291003.1443351253,3.832,3.887,3.7935,3.8815,291003.1443
2009-04-01 10:20:00,7.06,7.11,7.04,7.1,287554.5187138655,3.8815,3.909,3.8705,3.9035,287554.5187
2009-04-01 10:30:00,7.1,7.3,7.06,7.28,403996.3485140481,3.9035,4.0134,3.8815,4.0024,403996.3485
2009-04-01 10:40:00,7.28,7.31,7.21,7.24,207931.83892889743,4.0024,4.0189,3.964,3.9805,207931.8389
2009-04-01 10:50:00,7.24,7.29,7.15,7.15,165026.87899381277,3.9805,4.0079,3.931,3.931,165026.879
2009-04-01 11:00:00,7.15,7.22,7.14,7.16,176082.76701491023,3.931,3.9695,3.9255,3.9365,176082.767
2009-04-01 11:10:00,7.16,7.18,7.08,7.16,148798.05254082565,3.9365,3.9475,3.8925,3.9365,148798.0525
2009-04-01 11:20:00,7.13,7.23,7.11,7.22,137742.16451972816,3.92,3.975,3.909,3.9695,137742.1645
2009-04-01 11:30:00,7.21,7.25,7.21,7.25,66436.75829191602,3.964,3.986,3.964,3.986,66436.7583
2009-04-01 11:40:00,7.25,7.39,7.24,7.34,322446.4955877878,3.986,4.0629,3.9805,4.0354,322446.4956
2009-04-01 11:50:00,7.33,7.36,7.3,7.35,126787.70666396186,4.0299,4.0464,4.0134,4.0409,126787.7067
2009-04-01 12:00:00,7.35,7.42,7.34,7.42,122020.48889339688,4.0409,4.0794,4.0354,4.0794,122020.4889
2009-04-01 12:10:00,7.42,7.44,7.39,7.39,145349.42691956589,4.0794,4.0904,4.0629,4.0629,145349.4269
2009-04-01 12:20:00,7.38,7.39,7.32,7.36,113398.92484024748,4.0574,4.0629,4.0244,4.0464,113398.9248
2009-04-01 12:30:00,7.36,7.38,7.31,7.31,58119.48473476012,4.0464,4.0574,4.0189,4.0189,58119.4847
2009-04-01 12:40:00,7.31,7.34,7.29,7.34,67045.33928390303,4.0189,4.0354,4.0079,4.0354,67045.3393
2009-04-01 12:50:00,7.34,7.34,7.2,7.2,133786.38807181254,4.0354,4.0354,3.9585,3.9585,133786.3881
2009-04-01 13:00:00,7.2,7.26,7.2,7.23,93112.8917740136,3.9585,3.9915,3.9585,3.975,93112.8918
2009-04-01 13:10:00,7.23,7.27,7.2,7.26,89258.54549142915,3.975,3.997,3.9585,3.9915,89258.5455
2009-04-01 13:20:00,7.25,7.3,7.25,7.26,55685.16076681205,3.986,4.0134,3.986,3.9915,55685.1608
2009-04-01 13:30:00,7.26,7.34,7.22,7.34,78709.80829698752,3.9915,4.0354,3.9695,4.0354,78709.8083
2009-04-01 13:40:00,7.34,7.34,7.29,7.31,153058.11948473475,4.0354,4.0354,4.0079,4.0189,153058.1195
2009-04-01 13:50:00,7.31,7.37,7.31,7.34,130540.62278121512,4.0189,4.0519,4.0189,4.0354,130540.6228
2009-04-01 14:00:00,7.34,7.42,7.33,7.42,180038.54346282585,4.0354,4.0794,4.0299,4.0794,180038.5435
2009-04-01 14:10:00,7.42,7.42,7.35,7.36,130033.47195455928,4.0794,4.0794,4.0409,4.0464,130033.472
2009-04-01 14:20:00,7.36,7.37,7.33,7.35,185312.91206004663,4.0464,4.0519,4.0299,4.0409,185312.9121
2009-04-01 14:30:00,7.35,7.4,7.34,7.37,103560.19880312405,4.0409,4.0684,4.0354,4.0519,103560.1988
2009-04-01 14:40:00,7.37,7.37,7.31,7.36,185820.0628867025,4.0519,4.0519,4.0189,4.0464,185820.0629
2009-04-01 14:50:00,7.36,7.42,7.35,7.38,156405.31494066335,4.0464,4.0794,4.0409,4.0574,156405.3149
2009-04-01 15:00:00,7.39,7.41,7.28,7.29,250126.78770666395,4.0629,4.0739,4.0024,4.0079,250126.7877
2009-04-01 15:10:00,7.29,7.33,7.2,7.3,190587.28065726743,4.0079,4.0299,3.9585,4.0134,190587.2807
2009-04-01 15:20:00,7.3,7.33,7.27,7.29,181864.2864387869,4.0134,4.0299,3.997,4.0079,181864.2864
2009-04-01 15:30:00,7.3,7.4,7.26,7.38,210366.16289684552,4.0134,4.0684,3.9915,4.0574,210366.1629
2009-04-01 15:40:00,7.39,7.42,7.37,7.4,286844.5075565473,4.0629,4.0794,4.0519,4.0684,286844.5076
2009-04-01 15:50:00,7.4,7.4,7.35,7.37,498833.5530986916,4.0684,4.0684,4.0409,4.0519,498833.5531
2009-04-02 09:30:00,7.81,7.84,7.69,7.75,1008012.9830611624,4.2938,4.3103,4.2279,4.2608,1008012.9831
2009-04-02 09:40:00,7.75,7.8,7.71,7.75,380971.7009838726,4.2608,4.2883,4.2389,4.2608,380971.701
2009-04-02 09:50:00,7.75,7.79,7.72,7.78,228522.16249112485,4.2608,4.2828,4.2444,4.2773,228522.1625
2009-04-02 10:00:00,7.78,7.8,7.74,7.74,378537.37701592455,4.2773,4.2883,4.2553,4.2553,378537.377
2009-04-02 10:10:00,7.75,7.77,7.73,7.73,225073.5368698651,4.2608,4.2718,4.2499,4.2499,225073.5369
2009-04-02 10:20:00,7.74,7.75,7.69,7.69,288568.8203671772,4.2553,4.2608,4.2279,4.2279,288568.8204
2009-04-02 10:30:00,7.7,7.78,7.69,7.78,168272.6442844102,4.2334,4.2773,4.2279,4.2773,168272.6443
2009-04-02 10:40:00,7.78,7.82,7.77,7.82,346181.1542752815,4.2773,4.2993,4.2718,4.2993,346181.1543
2009-04-02 10:50:00,7.82,7.82,7.79,7.81,187645.80586266355,4.2993,4.2993,4.2828,4.2938,187645.8059
2009-04-02 11:00:00,7.81,7.9,7.8,7.88,382594.5836291713,4.2938,4.3433,4.2883,4.3323,382594.5836
2009-04-02 11:10:00,7.88,7.92,7.88,7.89,462115.8332488082,4.3323,4.3543,4.3323,4.3378,462115.8332
2009-04-02 11:20:00,7.89,7.92,7.86,7.91,244142.4079521249,4.3378,4.3543,4.3213,4.3488,244142.408
2009-04-02 11:30:00,7.92,7.92,7.88,7.91,127700.5781519424,4.3543,4.3543,4.3323,4.3488,127700.5782
2009-04-02 11:40:00,7.91,7.91,7.88,7.89,136829.29303174763,4.3488,4.3488,4.3323,4.3378,136829.293
2009-04-02 11:50:00,7.88,7.89,7.87,7.88,105893.09260574097,4.3323,4.3378,4.3268,4.3323,105893.0926
2009-04-02 12:00:00,7.89,7.89,7.87,7.88,112790.34384826048,4.3378,4.3378,4.3268,4.3323,112790.3438
2009-04-02 12:10:00,7.88,7.91,7.87,7.9,143422.25377827365,4.3323,4.3488,4.3268,4.3433,143422.2538
2009-04-02 12:20:00,7.91,7.95,7.9,7.95,145958.0079115529,4.3488,4.3708,4.3433,4.3708,145958.0079
2009-04-02 12:30:00,7.94,7.99,7.94,7.98,268992.7984582615,4.3653,4.3928,4.3653,4.3873,268992.7985
2009-04-02 12:40:00,7.97,7.98,7.97,7.97,65523.88680393549,4.3818,4.3873,4.3818,4.3818,65523.8868
2009-04-02 12:50:00,7.98,8.0,7.96,7.96,250126.78770666395,4.3873,4.3983,4.3763,4.3763,250126.7877
2009-04-02 13:00:00,7.97,7.98,7.93,7.93,95750.076072624,4.3818,4.3873,4.3598,4.3598,95750.0761
2009-04-02 13:10:00,7.93,7.98,7.93,7.98,131047.773607871,4.3598,4.3873,4.3598,4.3873,131047.7736
2009-04-02 13:20:00,7.97,7.98,7.91,7.92,133887.8182371437,4.3818,4.3873,4.3488,4.3543,133887.8182
2009-04-02 13:30:00,7.91,7.96,7.89,7.9,166345.47114311796,4.3488,4.3763,4.3378,4.3433,166345.4711
2009-04-02 13:40:00,7.9,7.91,7.8,7.85,445785.5766304899,4.3433,4.3488,4.2883,4.3158,445785.5766
2009-04-02 13:50:00,7.85,7.88,7.81,7.84,155086.72279135816,4.3158,4.3323,4.2938,4.3103,155086.7228
2009-04-02 14:00:00,7.86,7.9,7.82,7.85,128207.72897859824,4.3213,4.3433,4.2993,4.3158,128207.729
2009-04-02 14:10:00,7.85,7.9,7.85,7.86,148392.33187950097,4.3158,4.3433,4.3158,4.3213,148392.3319
2009-04-02 14:20:00,7.86,7.92,7.85,7.91,145247.99675423471,4.3213,4.3543,4.3158,4.3488,145247.9968
2009-04-02 14:30:00,7.92,7.96,7.91,7.96,139872.19799168274,4.3543,4.3763,4.3488,4.3763,139872.198
2009-04-02 14:40:00,7.96,8.0,7.96,7.99,182574.29759610508,4.3763,4.3983,4.3763,4.3928,182574.2976
2009-04-02 14:50:00,7.99,8.0,7.92,7.95,275585.7592047875,4.3928,4.3983,4.3543,4.3708,275585.7592
2009-04-02 15:00:00,7.95,7.97,7.93,7.95,211684.7550461508,4.3708,4.3818,4.3598,4.3708,211684.755
2009-04-02 15:10:00,7.96,7.98,7.92,7.94,242418.09514149508,4.3763,4.3873,4.3543,4.3653,242418.0951
2009-04-02 15:20:00,7.95,7.98,7.94,7.96,212394.7662034689,4.3708,4.3873,4.3653,4.3763,212394.7662
2009-04-02 15:30:00,7.96,8.0,7.94,7.95,369002.9414747946,4.3763,4.3983,4.3653,4.3708,369002.9415
2009-04-02 15:40:00,7.96,8.04,7.95,7.98,558778.7808094127,4.3763,4.4203,4.3708,4.3873,558778.7808
2009-04-02 15:50:00,7.98,7.98,7.89,7.91,608073.8411603611,4.3873,4.3873,4.3378,4.3488,608073.8412
2009-04-03 09:30:00,8.04,8.04,7.75,7.82,274977.17821280047,4.4203,4.4203,4.2608,4.2993,274977.1782
2009-04-03 09:40:00,7.82,7.87,7.77,7.77,173648.44304696217,4.2993,4.3268,4.2718,4.2718,173648.443
2009-04-03 09:50:00,7.77,7.78,7.64,7.73,175271.32569226087,4.2718,4.2773,4.2004,4.2499,175271.3257
2009-04-03 10:00:00,7.72,7.73,7.61,7.62,199208.8447104169,4.2444,4.2499,4.1839,4.1894,199208.8447
2009-04-03 10:10:00,7.62,7.64,7.55,7.55,168374.07444974134,4.1894,4.2004,4.1509,4.1509,168374.0744
2009-04-03 10:20:00,7.54,7.62,7.53,7.6,103661.62896845522,4.1454,4.1894,4.1399,4.1784,103661.629
2009-04-03 10:30:00,7.59,7.6,7.51,7.56,140075.05832234505,4.1729,4.1784,4.1289,4.1564,140075.0583
2009-04-03 10:40:00,7.57,7.57,7.49,7.54,134090.67856780606,4.1619,4.1619,4.1179,4.1454,134090.6786
2009-04-03 10:50:00,7.55,7.56,7.53,7.55,58322.34506542246,4.1509,4.1564,4.1399,4.1509,58322.3451
2009-04-03 11:00:00,7.54,7.6,7.52,7.58,116137.53930418906,4.1454,4.1784,4.1344,4.1674,116137.5393
2009-04-03 11:10:00,7.57,7.58,7.51,7.52,52033.67481488995,4.1619,4.1674,4.1289,4.1344,52033.6748
2009-04-03 11:20:00,7.52,7.56,7.51,7.55,60452.378537377015,4.1344,4.1564,4.1289,4.1509,60452.3785
2009-04-03 11:30:00,7.55,7.6,7.53,7.59,117050.4107921696,4.1509,4.1784,4.1399,4.1729,117050.4108
2009-04-03 11:40:00,7.58,7.62,7.58,7.59,88447.1041687798,4.1674,4.1894,4.1674,4.1729,88447.1042
2009-04-03 11:50:00,7.6,7.69,7.59,7.67,106805.96409372149,4.1784,4.2279,4.1729,4.2169,106805.9641
2009-04-03 12:00:00,7.66,7.7,7.66,7.69,105690.2322750786,4.2114,4.2334,4.2114,4.2279,105690.2323
2009-04-03 12:10:00,7.69,7.79,7.69,7.76,110356.0198803124,4.2279,4.2828,4.2279,4.2663,110356.0199
2009-04-03 12:20:00,7.75,7.77,7.73,7.77,61568.11035601988,4.2608,4.2718,4.2499,4.2718,61568.1104
2009-04-03 12:30:00,7.78,7.83,7.75,7.79,132974.9467491632,4.2773,4.3048,4.2608,4.2828,132974.9467
2009-04-03 12:40:00,7.79,7.85,7.78,7.8,174967.03519626736,4.2828,4.3158,4.2773,4.2883,174967.0352
2009-04-03 12:50:00,7.8,7.82,7.76,7.77,74551.17151840958,4.2883,4.2993,4.2663,4.2718,74551.1715
2009-04-03 13:00:00,7.77,7.79,7.73,7.73,93620.04260066945,4.2718,4.2828,4.2499,4.2499,93620.0426
2009-04-03 13:10:00,7.73,7.77,7.7,7.75,87027.08185414343,4.2499,4.2718,4.2334,4.2608,87027.0819
2009-04-03 13:20:00,7.76,7.79,7.75,7.79,111370.3215336241,4.2663,4.2828,4.2608,4.2828,111370.3215
2009-04-03 13:30:00,7.8,7.86,7.77,7.77,136220.71203976063,4.2883,4.3213,4.2718,4.2718,136220.712
2009-04-03 13:40:00,7.77,7.77,7.73,7.77,72319.70788112385,4.2718,4.2718,4.2499,4.2718,72319.7079
2009-04-03 13:50:00,7.77,7.83,7.77,7.82,76579.77482503296,4.2718,4.3048,4.2718,4.2993,76579.7748
2009-04-03 14:00:00,7.83,7.86,7.81,7.86,126381.9860026372,4.3048,4.3213,4.2938,4.3213,126381.986
2009-04-03 14:10:00,7.86,7.93,7.84,7.93,132366.3657571762,4.3213,4.3598,4.3103,4.3598,132366.3658
2009-04-03 14:20:00,7.93,7.96,7.92,7.96,105690.2322750786,4.3598,4.3763,4.3543,4.3763,105690.2323
2009-04-03 14:30:00,7.96,8.01,7.95,7.99,191804.4426412415,4.3763,4.4038,4.3708,4.3928,191804.4426
2009-04-03 14:40:00,7.98,7.99,7.88,7.88,186124.353382696,4.3873,4.3928,4.3323,4.3323,186124.3534
2009-04-03 14:50:00,7.88,7.93,7.86,7.91,208236.12942489097,4.3323,4.3598,4.3213,4.3488,208236.1294
2009-04-03 15:00:00,7.91,7.93,7.78,7.81,246069.5810934172,4.3488,4.3598,4.2773,4.2938,246069.5811
2009-04-03 15:10:00,7.81,7.86,7.79,7.86,261689.8265544173,4.2938,4.3213,4.2828,4.3213,261689.8266
2009-04-03 15:20:00,7.85,7.92,7.83,7.89,369611.5224667816,4.3158,4.3543,4.3048,4.3378,369611.5225
2009-04-03 15:30:00,7.89,7.89,7.73,7.75,496906.3799573993,4.3378,4.3378,4.2499,4.2608,496906.38
2009-04-03 15:40:00,7.75,7.84,7.75,7.79,475808.90556851606,4.2608,4.3103,4.2608,4.2828,475808.9056
2009-04-03 15:50:00,7.79,7.85,7.79,7.85,605233.7965310883,4.2828,4.3158,4.2828,4.3158,605233.7965
2009-04-06 09:30:00,7.45,7.64,7.23,7.29,502079.31838928896,4.0959,4.2004,3.975,4.0079,502079.3184
2009-04-06 09:40:00,7.29,7.3,7.23,7.27,253372.55299726137,4.0079,4.0134,3.975,3.997,253372.553
2009-04-06 09:50:00,7.27,7.34,7.25,7.34,303073.33400953445,3.997,4.0354,3.986,4.0354,303073.334
2009-04-06 10:00:00,7.34,7.45,7.34,7.35,415863.6778577949,4.0354,4.0959,4.0354,4.0409,415863.6779
2009-04-06 10:10:00,7.34,7.35,7.3,7.32,227000.7100111573,4.0354,4.0409,4.0134,4.0244,227000.71
2009-04-06 10:20:00,7.32,7.33,7.23,7.23,305913.3786388072,4.0244,4.0299,3.975,3.975,305913.3786
2009-04-06 10:30:00,7.23,7.23,7.15,7.17,313013.49021198903,3.975,3.975,3.931,3.942,313013.4902
2009-04-06 10:40:00,7.17,7.18,7.11,7.14,219697.7381073131,3.942,3.9475,3.909,3.9255,219697.7381
2009-04-06 10:50:00,7.15,7.23,7.14,7.22,124353.3826960138,3.931,3.975,3.9255,3.9695,124353.3827
2009-04-06 11:00:00,7.22,7.22,7.11,7.15,176488.48767623492,3.9695,3.9695,3.909,3.931,176488.4877
2009-04-06 11:10:00,7.15,7.16,7.14,7.15,93011.46160868242,3.931,3.9365,3.9255,3.931,93011.4616
2009-04-06 11:20:00,7.15,7.19,7.1,7.19,277614.3625114109,3.931,3.953,3.9035,3.953,277614.3625
2009-04-06 11:30:00,7.18,7.19,7.1,7.12,143929.4046049295,3.9475,3.953,3.9035,3.9145,143929.4046
2009-04-06 11:40:00,7.13,7.15,7.09,7.1,161273.9628765595,3.92,3.931,3.898,3.9035,161273.9629
2009-04-06 11:50:00,7.09,7.1,7.04,7.08,184907.191398722,3.898,3.9035,3.8705,3.8925,184907.1914
2009-04-06 12:00:00,7.08,7.08,7.02,7.05,379754.5389998986,3.8925,3.8925,3.8595,3.876,379754.539
2009-04-06 12:10:00,7.04,7.05,6.97,6.98,194948.77776650776,3.8705,3.876,3.832,3.8375,194948.7778
2009-04-06 12:20:00,6.98,6.99,6.95,6.95,136626.43270108532,3.8375,3.843,3.821,3.821,136626.4327
2009-04-06 12:30:00,6.95,6.96,6.93,6.93,146262.2984075464,3.821,3.8265,3.81,3.81,146262.2984
2009-04-06 12:40:00,6.93,7.02,6.93,7.01,163606.8566791764,3.81,3.8595,3.81,3.854,163606.8567
2009-04-06 12:50:00,7.02,7.13,7.01,7.13,245055.27944010549,3.8595,3.92,3.854,3.92,245055.2794
2009-04-06 13:00:00,7.14,7.15,7.1,7.11,201136.0178517091,3.9255,3.931,3.9035,3.909,201136.0179
2009-04-06 13:10:00,7.1,7.13,7.03,7.07,260675.5249011056,3.9035,3.92,3.865,3.887,260675.5249
2009-04-06 13:20:00,7.07,7.11,7.03,7.04,313216.3505426514,3.887,3.909,3.865,3.8705,313216.3505
2009-04-06 13:30:00,7.04,7.07,7.02,7.07,129222.03063190992,3.8705,3.887,3.8595,3.887,129222.0306
2009-04-06 13:40:00,7.07,7.14,7.06,7.14,261994.1170504108,3.887,3.9255,3.8815,3.9255,261994.1171
2009-04-06 13:50:00,7.13,7.16,7.11,7.13,154376.71163403997,3.92,3.9365,3.909,3.92,154376.7116
2009-04-06 14:00:00,7.13,7.17,7.1,7.16,87939.95334212395,3.92,3.942,3.9035,3.9365,87939.9533
2009-04-06 14:10:00,7.16,7.19,7.11,7.16,222436.35257125468,3.9365,3.953,3.909,3.9365,222436.3526
2009-04-06 14:20:00,7.17,7.2,7.13,7.2,145349.42691956589,3.942,3.9585,3.92,3.9585,145349.4269
2009-04-06 14:30:00,7.21,7.22,7.14,7.16,184805.7612333908,3.964,3.9695,3.9255,3.9365,184805.7612
2009-04-06 14:40:00,7.16,7.19,7.13,7.17,138756.46617303987,3.9365,3.953,3.92,3.942,138756.4662
2009-04-06 14:50:00,7.17,7.27,7.17,7.21,216553.4029820469,3.942,3.997,3.942,3.964,216553.403
2009-04-06 15:00:00,7.21,7.26,7.18,7.2,303681.91500152147,3.964,3.9915,3.9475,3.9585,303681.915
2009-04-06 15:10:00,7.2,7.26,7.17,7.26,143117.96328228014,3.9585,3.9915,3.942,3.9915,143117.9633
2009-04-06 15:20:00,7.26,7.28,7.22,7.26,237346.58687493665,3.9915,4.0024,3.9695,3.9915,237346.5869
2009-04-06 15:30:00,7.27,7.33,7.25,7.26,283598.7422659499,3.997,4.0299,3.986,3.9915,283598.7423
2009-04-06 15:40:00,7.27,7.34,7.26,7.32,342529.6683233594,3.997,4.0354,3.9915,4.0244,342529.6683
2009-04-06 15:50:00,7.33,7.37,7.32,7.33,542549.9543564256,4.0299,4.0519,4.0244,4.0299,542549.9544
2009-04-07 09:30:00,7.12,7.12,6.8,6.84,368800.0811441322,3.9145,3.9145,3.7386,3.7605,368800.0811
2009-04-07 09:40:00,6.85,6.91,6.8,6.9,301957.6021908916,3.766,3.799,3.7386,3.7935,301957.6022
2009-04-07 09:50:00,6.91,6.93,6.87,6.93,257226.89927984585,3.799,3.81,3.777,3.81,257226.8993
2009-04-07 10:00:00,6.93,6.96,6.89,6.92,265442.74267167057,3.81,3.8265,3.788,3.8045,265442.7427
2009-04-07 10:10:00,6.91,6.94,6.9,6.91,138959.3265037022,3.799,3.8155,3.7935,3.799,138959.3265
2009-04-07 10:20:00,6.91,7.0,6.9,7.0,301754.74186022923,3.799,3.8485,3.7935,3.8485,301754.7419
2009-04-07 10:30:00,7.01,7.06,7.0,7.01,139466.47733035806,3.854,3.8815,3.8485,3.854,139466.4773
2009-04-07 10:40:00,7.01,7.02,6.95,6.98,178618.52114818947,3.854,3.8595,3.821,3.8375,178618.5211
2009-04-07 10:50:00,6.98,6.99,6.93,6.96,136930.7231970788,3.8375,3.843,3.81,3.8265,136930.7232
2009-04-07 11:00:00,6.96,7.0,6.95,6.95,75159.75251039659,3.8265,3.8485,3.821,3.821,75159.7525
2009-04-07 11:10:00,6.95,6.99,6.95,6.99,62075.26118267573,3.821,3.843,3.821,3.843,62075.2612
2009-04-07 11:20:00,6.98,7.04,6.97,7.04,105994.52277107212,3.8375,3.8705,3.832,3.8705,105994.5228
2009-04-07 11:30:00,7.04,7.04,6.99,7.0,102038.7463231565,3.8705,3.8705,3.843,3.8485,102038.7463
2009-04-07 11:40:00,6.99,6.99,6.96,6.98,46455.01572167563,3.843,3.843,3.8265,3.8375,46455.0157
2009-04-07 11:50:00,6.98,7.02,6.97,7.0,140176.48848767622,3.8375,3.8595,3.832,3.8485,140176.4885
2009-04-07 12:00:00,7.0,7.02,6.99,7.01,97677.24921391622,3.8485,3.8595,3.843,3.854,97677.2492
2009-04-07 12:10:00,7.01,7.06,7.0,7.04,85708.48970483823,3.854,3.8815,3.8485,3.8705,85708.4897
2009-04-07 12:20:00,7.05,7.05,6.96,6.96,75261.18267572776,3.876,3.876,3.8265,3.8265,75261.1827
2009-04-07 12:30:00,6.96,6.98,6.93,6.94,157216.7562633127,3.8265,3.8375,3.81,3.8155,157216.7563
2009-04-07 12:40:00,6.94,6.97,6.93,6.96,55583.73060148088,3.8155,3.832,3.81,3.8265,55583.7306
2009-04-07 12:50:00,6.95,7.0,6.95,6.99,78709.80829698752,3.821,3.8485,3.821,3.843,78709.8083
2009-04-07 13:00:00,6.98,6.99,6.95,6.97,127599.14798661122,3.8375,3.843,3.821,3.832,127599.148
2009-04-07 13:10:00,6.97,6.99,6.92,6.93,199715.9955370728,3.832,3.843,3.8045,3.81,199715.9955
2009-04-07 13:20:00,6.92,6.93,6.9,6.92,81448.4227609291,3.8045,3.81,3.7935,3.8045,81448.4228
2009-04-07 13:30:00,6.92,6.92,6.87,6.88,80535.55127294858,3.8045,3.8045,3.777,3.7825,80535.5513
2009-04-07 13:40:00,6.89,6.9,6.85,6.85,90069.98681407851,3.788,3.7935,3.766,3.766,90069.9868
2009-04-07 13:50:00,6.85,6.86,6.83,6.84,206714.6769449234,3.766,3.7715,3.755,3.7605,206714.6769
2009-04-07 14:00:00,6.84,6.84,6.8,6.81,132366.3657571762,3.7605,3.7605,3.7386,3.744,132366.3658
2009-04-07 14:10:00,6.81,6.85,6.8,6.83,136017.8517090983,3.744,3.766,3.7386,3.755,136017.8517
2009-04-07 14:20:00,6.83,6.86,6.82,6.84,89765.696318085,3.755,3.7715,3.7495,3.7605,89765.6963
2009-04-07 14:30:00,6.83,6.83,6.8,6.8,81448.4227609291,3.755,3.755,3.7386,3.7386,81448.4228
2009-04-07 14:40:00,6.81,6.85,6.8,6.82,132569.22608783853,3.744,3.766,3.7386,3.7495,132569.2261
2009-04-07 14:50:00,6.82,6.86,6.81,6.83,91287.14879805254,3.7495,3.7715,3.744,3.755,91287.1488
2009-04-07 15:00:00,6.83,6.84,6.81,6.84,120701.89674409167,3.755,3.7605,3.744,3.7605,120701.8967
2009-04-07 15:10:00,6.83,6.88,6.83,6.85,141799.37113297495,3.755,3.7825,3.755,3.766,141799.3711
2009-04-07 15:20:00,6.85,6.85,6.77,6.8,272542.85424485244,3.766,3.766,3.7221,3.7386,272542.8542
2009-04-07 15:30:00,6.77,6.81,6.77,6.79,232376.5087737093,3.7221,3.744,3.7221,3.7331,232376.5088
2009-04-07 15:40:00,6.79,6.84,6.77,6.79,429962.4708388275,3.7331,3.7605,3.7221,3.7331,429962.4708
2009-04-07 15:50:00,6.78,6.8,6.73,6.76,598640.8357845623,3.7276,3.7386,3.7001,3.7166,598640.8358
2009-04-08 09:30:00,6.97,7.08,6.89,7.04,262298.4075464043,3.832,3.8925,3.788,3.8705,262298.4075
2009-04-08 09:40:00,7.06,7.11,6.97,7.11,158028.19758596207,3.8815,3.909,3.832,3.909,158028.1976
2009-04-08 09:50:00,7.11,7.11,7.05,7.09,103458.76863779288,3.909,3.909,3.876,3.898,103458.7686
2009-04-08 10:00:00,7.09,7.19,7.06,7.19,239172.3298508977,3.898,3.953,3.8815,3.953,239172.3299
2009-04-08 10:10:00,7.19,7.2,7.09,7.09,320519.3224464956,3.953,3.9585,3.898,3.898,320519.3224
2009-04-08 10:20:00,7.09,7.09,6.92,6.95,261486.9662237549,3.898,3.898,3.8045,3.821,261486.9662
2009-04-08 10:30:00,6.96,6.99,6.9,6.93,266355.6141596511,3.8265,3.843,3.7935,3.81,266355.6142
2009-04-08 10:40:00,6.93,7.03,6.92,6.97,163809.71700983873,3.81,3.865,3.8045,3.832,163809.717
2009-04-08 10:50:00,6.97,7.02,6.95,6.99,77999.79713966933,3.832,3.8595,3.821,3.843,77999.7971
2009-04-08 11:00:00,6.99,7.06,6.99,7.04,135510.70088244244,3.843,3.8815,3.843,3.8705,135510.7009
2009-04-08 11:10:00,7.04,7.07,6.97,6.99,192007.30297190385,3.8705,3.887,3.832,3.843,192007.303
2009-04-08 11:20:00,6.98,7.05,6.97,6.97,144233.695100923,3.8375,3.876,3.832,3.832,144233.6951
2009-04-08 11:30:00,6.97,7.1,6.96,7.09,164215.4376711634,3.832,3.9035,3.8265,3.898,164215.4377
2009-04-08 11:40:00,7.08,7.12,7.03,7.08,183284.30875342328,3.8925,3.9145,3.865,3.8925,183284.3088
2009-04-08 11:50:00,7.09,7.12,7.08,7.09,113906.07566690334,3.898,3.9145,3.8925,3.898,113906.0757
2009-04-08 12:00:00,7.09,7.1,7.07,7.08,69276.80292118876,3.898,3.9035,3.887,3.8925,69276.8029
2009-04-08 12:10:00,7.08,7.12,7.0,7.04,127396.28765594888,3.8925,3.9145,3.8485,3.8705,127396.2877
2009-04-08 12:20:00,7.04,7.07,7.01,7.01,81245.56243026676,3.8705,3.887,3.854,3.854,81245.5624
2009-04-08 12:30:00,7.02,7.03,6.99,7.03,91895.72979003956,3.8595,3.865,3.843,3.865,91895.7298
2009-04-08 12:40:00,7.02,7.13,7.02,7.13,149508.0636981438,3.8595,3.92,3.8595,3.92,149508.0637
2009-04-08 12:50:00,7.13,7.18,7.12,7.16,99502.99218987727,3.92,3.9475,3.9145,3.9365,99502.9922
2009-04-08 13:00:00,7.15,7.16,7.14,7.15,60249.518206714674,3.931,3.9365,3.9255,3.931,60249.5182
2009-04-08 13:10:00,7.15,7.16,7.12,7.13,128816.30997058524,3.931,3.9365,3.9145,3.92,128816.31
2009-04-08 13:20:00,7.12,7.17,7.12,7.15,57003.75291611726,3.9145,3.942,3.9145,3.931,57003.7529
2009-04-08 13:30:00,7.15,7.16,7.12,7.14,79926.97028096156,3.931,3.9365,3.9145,3.9255,79926.9703
2009-04-08 13:40:00,7.13,7.16,7.12,7.13,135612.1310477736,3.92,3.9365,3.9145,3.92,135612.131
2009-04-08 13:50:00,7.13,7.13,7.06,7.06,245461.00010143017,3.92,3.92,3.8815,3.8815,245461.0001
2009-04-08 14:00:00,7.07,7.1,7.0,7.01,191094.4314839233,3.887,3.9035,3.8485,3.854,191094.4315
2009-04-08 14:10:00,7.01,7.04,6.99,7.0,133684.95790648137,3.854,3.8705,3.843,3.8485,133684.9579
2009-04-08 14:20:00,7.0,7.01,6.96,6.97,206511.81661426107,3.8485,3.854,3.8265,3.832,206511.8166
2009-04-08 14:30:00,6.97,6.99,6.94,6.97,151638.0971700984,3.832,3.843,3.8155,3.832,151638.0972
2009-04-08 14:40:00,6.97,7.04,6.96,7.03,166345.47114311796,3.832,3.8705,3.8265,3.865,166345.4711
2009-04-08 14:50:00,7.03,7.03,6.93,6.94,183487.1690840856,3.865,3.865,3.81,3.8155,183487.1691
2009-04-08 15:00:00,6.94,6.95,6.88,6.9,332488.0819555736,3.8155,3.821,3.7825,3.7935,332488.082
2009-04-08 15:10:00,6.91,6.95,6.88,6.9,214119.0790140988,3.799,3.821,3.7825,3.7935,214119.079
2009-04-08 15:20:00,6.91,6.98,6.9,6.93,193528.75545187137,3.799,3.8375,3.7935,3.81,193528.7555
2009-04-08 15:30:00,6.94,7.02,6.93,7.02,277817.22284207324,3.8155,3.8595,3.81,3.8595,277817.2228
2009-04-08 15:40:00,7.01,7.05,6.99,7.04,254183.9943199108,3.854,3.876,3.843,3.8705,254183.9943
2009-04-08 15:50:00,7.04,7.07,7.02,7.05,471853.12912060047,3.8705,3.887,3.8595,3.876,471853.1291
2009-04-09 09:30:00,7.44,7.45,7.28,7.34,261892.68688507963,4.0904,4.0959,4.0024,4.0354,261892.6869
2009-04-09 09:40:00,7.33,7.44,7.31,7.43,178922.81164418298,4.0299,4.0904,4.0189,4.0849,178922.8116
2009-04-09 09:50:00,7.44,7.59,7.43,7.57,252561.11167461204,4.0904,4.1729,4.0849,4.1619,252561.1117
2009-04-09 10:00:00,7.57,7.64,7.56,7.58,188862.9678466376,4.1619,4.2004,4.1564,4.1674,188862.9678
2009-04-09 10:10:00,7.59,7.62,7.57,7.6,125164.82401866314,4.1729,4.1894,4.1619,4.1784,125164.824
2009-04-09 10:20:00,7.6,7.62,7.53,7.58,158636.7785779491,4.1784,4.1894,4.1399,4.1674,158636.7786
2009-04-09 10:30:00,7.58,7.63,7.57,7.62,120701.89674409167,4.1674,4.1949,4.1619,4.1894,120701.8967
2009-04-09 10:40:00,7.62,7.63,7.55,7.55,135409.27071711127,4.1894,4.1949,4.1509,4.1509,135409.2707
2009-04-09 10:50:00,7.55,7.61,7.53,7.61,162795.41535652702,4.1509,4.1839,4.1399,4.1839,162795.4154
2009-04-09 11:00:00,7.61,7.63,7.59,7.6,88649.96449944214,4.1839,4.1949,4.1729,4.1784,88649.9645
2009-04-09 11:10:00,7.6,7.64,7.58,7.64,87635.66284613044,4.1784,4.2004,4.1674,4.2004,87635.6628
2009-04-09 11:20:00,7.63,7.64,7.6,7.6,67552.49011055888,4.1949,4.2004,4.1784,4.1784,67552.4901
2009-04-09 11:30:00,7.6,7.61,7.59,7.6,72928.28887311087,4.1784,4.1839,4.1729,4.1784,72928.2889
2009-04-09 11:40:00,7.6,7.61,7.54,7.55,80839.84176894209,4.1784,4.1839,4.1454,4.1509,80839.8418
2009-04-09 11:50:00,7.55,7.57,7.49,7.54,170504.10792169592,4.1509,4.1619,4.1179,4.1454,170504.1079
2009-04-09 12:00:00,7.54,7.55,7.54,7.54,49295.06035094837,4.1454,4.1509,4.1454,4.1454,49295.0604
2009-04-09 12:10:00,7.55,7.55,7.46,7.52,199107.4145450857,4.1509,4.1509,4.1014,4.1344,199107.4145
2009-04-09 12:20:00,7.52,7.54,7.5,7.54,73029.71903844204,4.1344,4.1454,4.1234,4.1454,73029.719
2009-04-09 12:30:00,7.54,7.54,7.49,7.52,91185.71863272136,4.1454,4.1454,4.1179,4.1344,91185.7186
2009-04-09 12:40:00,7.51,7.52,7.5,7.52,51019.37316157825,4.1289,4.1344,4.1234,4.1344,51019.3732
2009-04-09 12:50:00,7.52,7.52,7.5,7.51,110051.7293843189,4.1344,4.1344,4.1234,4.1289,110051.7294
2009-04-09 13:00:00,7.51,7.54,7.49,7.54,122933.36038137742,4.1289,4.1454,4.1179,4.1454,122933.3604
2009-04-09 13:10:00,7.54,7.54,7.53,7.54,45237.85373770159,4.1454,4.1454,4.1399,4.1454,45237.8537
2009-04-09 13:20:00,7.54,7.58,7.52,7.52,121513.33806674104,4.1454,4.1674,4.1344,4.1344,121513.3381
2009-04-09 13:30:00,7.52,7.53,7.52,7.53,49092.20002028604,4.1344,4.1399,4.1344,4.1399,49092.2
2009-04-09 13:40:00,7.52,7.53,7.52,7.53,54467.99878283802,4.1344,4.1399,4.1344,4.1399,54467.9988
2009-04-09 13:50:00,7.53,7.54,7.52,7.53,150319.50502079318,4.1399,4.1454,4.1344,4.1399,150319.505
2009-04-09 14:00:00,7.54,7.54,7.52,7.54,111776.04219494878,4.1454,4.1454,4.1344,4.1454,111776.0422
2009-04-09 14:10:00,7.54,7.56,7.5,7.53,173648.44304696217,4.1454,4.1564,4.1234,4.1399,173648.443
2009-04-09 14:20:00,7.53,7.56,7.53,7.55,71508.2665584745,4.1399,4.1564,4.1399,4.1509,71508.2666
2009-04-09 14:30:00,7.56,7.56,7.54,7.56,109747.4388883254,4.1564,4.1564,4.1454,4.1564,109747.4389
2009-04-09 14:40:00,7.55,7.63,7.55,7.62,144740.84592757886,4.1509,4.1949,4.1509,4.1894,144740.8459
2009-04-09 14:50:00,7.62,7.64,7.57,7.58,142712.24262095548,4.1894,4.2004,4.1619,4.1674,142712.2426
2009-04-09 15:00:00,7.59,7.6,7.56,7.59,201034.587686378,4.1729,4.1784,4.1564,4.1729,201034.5877
2009-04-09 15:10:00,7.59,7.61,7.56,7.61,127700.5781519424,4.1729,4.1839,4.1564,4.1839,127700.5782
2009-04-09 15:20:00,7.61,7.61,7.58,7.58,153666.70047672177,4.1839,4.1839,4.1674,4.1674,153666.7005
2009-04-09 15:30:00,7.58,7.63,7.58,7.63,262906.9885383913,4.1674,4.1949,4.1674,4.1949,262906.9885
2009-04-09 15:40:00,7.62,7.69,7.59,7.69,475910.3357338472,4.1894,4.2279,4.1729,4.2279,475910.3357
2009-04-09 15:50:00,7.69,7.73,7.67,7.71,841363.221422051,4.2279,4.2499,4.2169,4.2389,841363.2214
2009-04-13 09:30:00,7.63,7.64,7.42,7.46,139770.76782635157,4.1949,4.2004,4.0794,4.1014,139770.7678
2009-04-13 09:40:00,7.48,7.51,7.41,7.48,87128.5120194746,4.1124,4.1289,4.0739,4.1124,87128.512
2009-04-13 09:50:00,7.48,7.48,7.39,7.42,58930.92605740947,4.1124,4.1124,4.0629,4.0794,58930.9261
2009-04-13 10:00:00,7.42,7.52,7.39,7.52,79622.67978496804,4.0794,4.1344,4.0629,4.1344,79622.6798
2009-04-13 10:10:00,7.52,7.67,7.51,7.65,116948.98062683844,4.1344,4.2169,4.1289,4.2059,116948.9806
2009-04-13 10:20:00,7.65,7.68,7.65,7.66,133279.23724515672,4.2059,4.2224,4.2059,4.2114,133279.2372
2009-04-13 10:30:00,7.66,7.68,7.57,7.57,164316.86783649458,4.2114,4.2224,4.1619,4.1619,164316.8678
2009-04-13 10:40:00,7.57,7.62,7.55,7.58,85505.62937417589,4.1619,4.1894,4.1509,4.1674,85505.6294
2009-04-13 10:50:00,7.59,7.63,7.53,7.57,90272.84714474084,4.1729,4.1949,4.1399,4.1619,90272.8471
2009-04-13 11:00:00,7.57,7.58,7.52,7.54,94127.19342732528,4.1619,4.1674,4.1344,4.1454,94127.1934
2009-04-13 11:10:00,7.54,7.55,7.48,7.52,90982.85830205904,4.1454,4.1509,4.1124,4.1344,90982.8583
2009-04-13 11:20:00,7.51,7.63,7.51,7.58,200628.86702505325,4.1289,4.1949,4.1289,4.1674,200628.867
2009-04-13 11:30:00,7.57,7.59,7.52,7.53,91591.43929404604,4.1619,4.1729,4.1344,4.1399,91591.4393
2009-04-13 11:40:00,7.54,7.55,7.48,7.54,100821.58433918247,4.1454,4.1509,4.1124,4.1454,100821.5843
2009-04-13 11:50:00,7.53,7.55,7.48,7.54,90272.84714474084,4.1399,4.1509,4.1124,4.1454,90272.8471
2009-04-13 12:00:00,7.54,7.55,7.5,7.5,40673.49629779896,4.1454,4.1509,4.1234,4.1234,40673.4963
2009-04-13 12:10:00,7.51,7.58,7.51,7.58,27690.435135409272,4.1289,4.1674,4.1289,4.1674,27690.4351
2009-04-13 12:20:00,7.58,7.58,7.52,7.55,129323.4607972411,4.1674,4.1674,4.1344,4.1509,129323.4608
2009-04-13 12:30:00,7.55,7.6,7.55,7.59,48686.47935896136,4.1509,4.1784,4.1509,4.1729,48686.4794
2009-04-13 12:40:00,7.58,7.59,7.55,7.57,49497.92068161071,4.1674,4.1729,4.1509,4.1619,49497.9207
2009-04-13 12:50:00,7.56,7.6,7.55,7.59,41079.216959123645,4.1564,4.1784,4.1509,4.1729,41079.217
2009-04-13 13:00:00,7.59,7.62,7.56,7.62,125164.82401866314,4.1729,4.1894,4.1564,4.1894,125164.824
2009-04-13 13:10:00,7.61,7.64,7.58,7.64,81854.14342225378,4.1839,4.2004,4.1674,4.2004,81854.1434
2009-04-13 13:20:00,7.65,7.69,7.65,7.67,140480.77898366973,4.2059,4.2279,4.2059,4.2169,140480.779
2009-04-13 13:30:00,7.67,7.71,7.66,7.66,135206.41038644893,4.2169,4.2389,4.2114,4.2114,135206.4104
2009-04-13 13:40:00,7.67,7.71,7.66,7.7,81854.14342225378,4.2169,4.2389,4.2114,4.2334,81854.1434
2009-04-13 13:50:00,7.69,7.74,7.69,7.74,93822.90293133176,4.2279,4.2553,4.2279,4.2553,93822.9029
2009-04-13 14:00:00,7.74,7.77,7.73,7.77,111573.18186428644,4.2553,4.2718,4.2499,4.2718,111573.1819
2009-04-13 14:10:00,7.77,7.77,7.73,7.77,142306.5219596308,4.2718,4.2718,4.2499,4.2718,142306.522
2009-04-13 14:20:00,7.77,7.79,7.72,7.75,137133.58352774114,4.2718,4.2828,4.2444,4.2608,137133.5835
2009-04-13 14:30:00,7.74,7.8,7.74,7.78,88852.82483010448,4.2553,4.2883,4.2553,4.2773,88852.8248
2009-04-13 14:40:00,7.78,7.81,7.73,7.75,171619.83974033876,4.2773,4.2938,4.2499,4.2608,171619.8397
2009-04-13 14:50:00,7.74,7.78,7.73,7.73,60553.808702708186,4.2553,4.2773,4.2499,4.2499,60553.8087
2009-04-13 15:00:00,7.73,7.81,7.69,7.74,191601.5823105792,4.2499,4.2938,4.2279,4.2553,191601.5823
2009-04-13 15:10:00,7.74,7.83,7.73,7.8,172431.28106298813,4.2553,4.3048,4.2499,4.2883,172431.2811
2009-04-13 15:20:00,7.8,7.83,7.78,7.8,117354.7012881631,4.2883,4.3048,4.2773,4.2883,117354.7013
2009-04-13 15:30:00,7.8,7.84,7.79,7.84,126280.55583730602,4.2883,4.3103,4.2828,4.3103,126280.5558
2009-04-13 15:40:00,7.83,7.87,7.8,7.84,247083.8827467289,4.3048,4.3268,4.2883,4.3103,247083.8827
2009-04-13 15:50:00,7.84,7.86,7.75,7.75,500253.5754133279,4.3103,4.3213,4.2608,4.2608,500253.5754
2009-04-14 09:30:00,7.72,7.72,7.43,7.51,179227.1021401765,4.2444,4.2444,4.0849,4.1289,179227.1021
2009-04-14 09:40:00,7.5,7.55,7.44,7.53,183385.73891875445,4.1234,4.1509,4.0904,4.1399,183385.7389
2009-04-14 09:50:00,7.53,7.57,7.5,7.53,180038.54346282585,4.1399,4.1619,4.1234,4.1399,180038.5435
2009-04-14 10:00:00,7.54,7.6,7.5,7.51,282787.30094330054,4.1454,4.1784,4.1234,4.1289,282787.3009
2009-04-14 10:10:00,7.51,7.58,7.49,7.57,301247.5910335734,4.1289,4.1674,4.1179,4.1619,301247.591
2009-04-14 10:20:00,7.56,7.63,7.52,7.54,248199.6145653717,4.1564,4.1949,4.1344,4.1454,248199.6146
2009-04-14 10:30:00,7.55,7.66,7.53,7.57,273354.2955675018,4.1509,4.2114,4.1399,4.1619,273354.2956
2009-04-14 10:40:00,7.55,7.61,7.55,7.58,114210.36616289684,4.1509,4.1839,4.1509,4.1674,114210.3662
2009-04-14 10:50:00,7.58,7.59,7.51,7.53,110761.74054163707,4.1674,4.1729,4.1289,4.1399,110761.7405
2009-04-14 11:00:00,7.53,7.56,7.43,7.44,199817.42570240388,4.1399,4.1564,4.0849,4.0904,199817.4257
2009-04-14 11:10:00,7.44,7.48,7.42,7.43,126584.84633329952,4.0904,4.1124,4.0794,4.0849,126584.8463
2009-04-14 11:20:00,7.44,7.46,7.41,7.43,172735.57155898164,4.0904,4.1014,4.0739,4.0849,172735.5716
2009-04-14 11:30:00,7.43,7.48,7.41,7.43,86012.78020083172,4.0849,4.1124,4.0739,4.0849,86012.7802
2009-04-14 11:40:00,7.43,7.48,7.41,7.44,79318.38928897455,4.0849,4.1124,4.0739,4.0904,79318.3893
2009-04-14 11:50:00,7.44,7.44,7.4,7.4,56800.89258545492,4.0904,4.0904,4.0684,4.0684,56800.8926
2009-04-14 12:00:00,7.4,7.4,7.34,7.34,127091.99715995535,4.0684,4.0684,4.0354,4.0354,127091.9972
2009-04-14 12:10:00,7.34,7.35,7.31,7.32,74246.88102241607,4.0354,4.0409,4.0189,4.0244,74246.881
2009-04-14 12:20:00,7.31,7.35,7.3,7.34,97981.53970990972,4.0189,4.0409,4.0134,4.0354,97981.5397
2009-04-14 12:30:00,7.34,7.34,7.3,7.31,63089.562835987424,4.0354,4.0354,4.0134,4.0189,63089.5628
2009-04-14 12:40:00,7.31,7.31,7.17,7.19,262399.83771173545,4.0189,4.0189,3.942,3.953,262399.8377
2009-04-14 12:50:00,7.2,7.21,7.12,7.14,142103.66162896846,3.9585,3.964,3.9145,3.9255,142103.6616
2009-04-14 13:00:00,7.15,7.17,7.08,7.08,118774.72360279948,3.931,3.942,3.8925,3.8925,118774.7236
2009-04-14 13:10:00,7.08,7.15,7.07,7.13,161375.39304189067,3.8925,3.931,3.887,3.92,161375.393
2009-04-14 13:20:00,7.14,7.14,7.08,7.12,116948.98062683844,3.9255,3.9255,3.8925,3.9145,116948.9806
2009-04-14 13:30:00,7.12,7.18,7.12,7.13,107820.26574703316,3.9145,3.9475,3.9145,3.92,107820.2657
2009-04-14 13:40:00,7.14,7.2,7.13,7.15,83781.316563546,3.9255,3.9585,3.92,3.931,83781.3166
2009-04-14 13:50:00,7.16,7.18,7.11,7.15,107617.40541637084,3.9365,3.9475,3.909,3.931,107617.4054
2009-04-14 14:00:00,7.15,7.15,7.1,7.13,211786.1852114819,3.931,3.931,3.9035,3.92,211786.1852
2009-04-14 14:10:00,7.13,7.23,7.11,7.22,130337.7624505528,3.92,3.975,3.909,3.9695,130337.7625
2009-04-14 14:20:00,7.22,7.26,7.17,7.22,123643.3715386956,3.9695,3.9915,3.942,3.9695,123643.3715
2009-04-14 14:30:00,7.22,7.23,7.17,7.17,103154.47814179937,3.9695,3.975,3.942,3.942,103154.4781
2009-04-14 14:40:00,7.17,7.21,7.15,7.18,107515.97525103966,3.942,3.964,3.931,3.9475,107515.9753
2009-04-14 14:50:00,7.19,7.23,7.12,7.23,104878.79095242923,3.953,3.975,3.9145,3.975,104878.791
2009-04-14 15:00:00,7.23,7.25,7.19,7.21,131250.6339385333,3.975,3.986,3.953,3.964,131250.6339
2009-04-14 15:10:00,7.21,7.25,7.18,7.25,211279.03438482605,3.964,3.986,3.9475,3.986,211279.0344
2009-04-14 15:20:00,7.25,7.25,7.15,7.17,196571.6604118065,3.986,3.986,3.931,3.942,196571.6604
2009-04-14 15:30:00,7.17,7.17,7.11,7.12,242113.8046455016,3.942,3.942,3.909,3.9145,242113.8046
2009-04-14 15:40:00,7.11,7.21,7.1,7.14,507657.9774825033,3.909,3.964,3.9035,3.9255,507657.9775
2009-04-14 15:50:00,7.15,7.2,7.08,7.12,624505.5279440106,3.931,3.9585,3.8925,3.9145,624505.5279
2009-04-15 09:30:00,7.64,7.79,7.49,7.76,1123440.5112080332,4.2004,4.2828,4.1179,4.2663,1123440.5112
2009-04-15 09:40:00,7.75,7.88,7.62,7.86,938837.6103053048,4.2608,4.3323,4.1894,4.3213,938837.6103
2009-04-15 09:50:00,7.87,8.29,7.86,8.29,1464448.727051425,4.3268,4.5577,4.3213,4.5577,1464448.7271
2009-04-15 10:00:00,8.29,8.63,8.28,8.31,1929404.604929506,4.5577,4.7447,4.5522,4.5687,1929404.6049
2009-04-15 10:10:00,8.32,8.6,8.32,8.49,826250.1267877066,4.5742,4.7282,4.5742,4.6677,826250.1268
2009-04-15 10:20:00,8.49,8.6,8.49,8.54,907698.5495486356,4.6677,4.7282,4.6677,4.6952,907698.5495
2009-04-15 10:30:00,8.53,8.75,8.51,8.59,1212496.1963688,4.6897,4.8106,4.6787,4.7227,1212496.1964
2009-04-15 10:40:00,8.58,8.68,8.51,8.66,607160.9696723806,4.7172,4.7721,4.6787,4.7612,607160.9697
2009-04-15 10:50:00,8.66,8.75,8.61,8.64,456131.4534942692,4.7612,4.8106,4.7337,4.7502,456131.4535
2009-04-15 11:00:00,8.64,8.7,8.55,8.59,459884.3696115225,4.7502,4.7831,4.7007,4.7227,459884.3696
2009-04-15 11:10:00,8.6,8.64,8.53,8.64,361598.53940561926,4.7282,4.7502,4.6897,4.7502,361598.5394
2009-04-15 11:20:00,8.64,8.68,8.63,8.63,319099.3001318592,4.7502,4.7721,4.7447,4.7447,319099.3001
2009-04-15 11:30:00,8.63,8.77,8.62,8.75,457145.7551475809,4.7447,4.8216,4.7392,4.8106,457145.7551
2009-04-15 11:40:00,8.74,8.77,8.7,8.76,246475.30175474187,4.8051,4.8216,4.7831,4.8161,246475.3018
2009-04-15 11:50:00,8.76,9.0,8.74,8.91,1194847.3476011767,4.8161,4.9481,4.8051,4.8986,1194847.3476
2009-04-15 12:00:00,8.91,8.96,8.83,8.84,1065828.177299929,4.8986,4.9261,4.8546,4.8601,1065828.1773
2009-04-15 12:10:00,8.84,8.85,8.76,8.82,405213.5104980221,4.8601,4.8656,4.8161,4.8491,405213.5105
2009-04-15 12:20:00,8.82,8.85,8.74,8.78,290698.85383913177,4.8491,4.8656,4.8051,4.8271,290698.8538
2009-04-15 12:30:00,8.77,8.84,8.77,8.78,258951.2120904757,4.8216,4.8601,4.8216,4.8271,258951.2121
2009-04-15 12:40:00,8.78,8.79,8.7,8.74,376305.9133786388,4.8271,4.8326,4.7831,4.8051,376305.9134
2009-04-15 12:50:00,8.74,8.75,8.65,8.67,398721.9799168273,4.8051,4.8106,4.7557,4.7667,398721.9799
2009-04-15 13:00:00,8.68,8.71,8.6,8.63,257936.910437164,4.7721,4.7886,4.7282,4.7447,257936.9104
2009-04-15 13:10:00,8.63,8.68,8.61,8.68,212699.0566994624,4.7447,4.7721,4.7337,4.7721,212699.0567
2009-04-15 13:20:00,8.68,8.74,8.67,8.74,315346.38401460595,4.7721,4.8051,4.7667,4.8051,315346.384
2009-04-15 13:30:00,8.74,8.77,8.71,8.72,168475.5046150725,4.8051,4.8216,4.7886,4.7941,168475.5046
2009-04-15 13:40:00,8.72,8.72,8.61,8.61,193833.04594786488,4.7941,4.7941,4.7337,4.7337,193833.0459
2009-04-15 13:50:00,8.61,8.64,8.55,8.64,345775.4336139568,4.7337,4.7502,4.7007,4.7502,345775.4336
2009-04-15 14:00:00,8.64,8.71,8.62,8.67,575616.1882543869,4.7502,4.7886,4.7392,4.7667,575616.1883
2009-04-15 14:10:00,8.67,8.67,8.54,8.54,344963.9922913074,4.7667,4.7667,4.6952,4.6952,344963.9923
2009-04-15 14:20:00,8.54,8.57,8.4,8.4,631909.930013186,4.6952,4.7117,4.6182,4.6182,631909.93
2009-04-15 14:30:00,8.4,8.53,8.33,8.42,828075.8697636677,4.6182,4.6897,4.5797,4.6292,828075.8698
2009-04-15 14:40:00,8.43,8.43,8.3,8.34,496602.0894614058,4.6347,4.6347,4.5632,4.5852,496602.0895
2009-04-15 14:50:00,8.33,8.37,8.29,8.36,378740.2373465869,4.5797,4.6017,4.5577,4.5962,378740.2373
2009-04-15 15:00:00,8.36,8.52,8.36,8.48,463434.4253981134,4.5962,4.6842,4.5962,4.6622,463434.4254
2009-04-15 15:10:00,8.47,8.59,8.45,8.56,407749.2646313013,4.6567,4.7227,4.6457,4.7062,407749.2646
2009-04-15 15:20:00,8.56,8.6,8.53,8.58,404300.6390100416,4.7062,4.7282,4.6897,4.7172,404300.639
2009-04-15 15:30:00,8.57,8.63,8.56,8.63,390506.13652500254,4.7117,4.7447,4.7062,4.7447,390506.1365
2009-04-15 15:40:00,8.63,8.67,8.61,8.66,571051.8308144843,4.7447,4.7667,4.7337,4.7612,571051.8308
2009-04-15 15:50:00,8.66,8.71,8.66,8.68,1434526.8282787302,4.7612,4.7886,4.7612,4.7721,1434526.8283
2009-04-16 09:30:00,8.96,9.0,8.31,8.53,1001622.8826452988,4.9261,4.9481,4.5687,4.6897,1001622.8826
2009-04-16 09:40:00,8.52,8.57,8.39,8.41,806674.1048787909,4.6842,4.7117,4.6127,4.6237,806674.1049
2009-04-16 09:50:00,8.41,8.42,8.31,8.37,415965.1080231261,4.6237,4.6292,4.5687,4.6017,415965.108
2009-04-16 10:00:00,8.38,8.43,8.33,8.41,714169.7940967644,4.6072,4.6347,4.5797,4.6237,714169.7941
2009-04-16 10:10:00,8.41,8.52,8.4,8.5,433411.0964600872,4.6237,4.6842,4.6182,4.6732,433411.0965
2009-04-16 10:20:00,8.5,8.58,8.5,8.52,444872.70514250937,4.6732,4.7172,4.6732,4.6842,444872.7051
2009-04-16 10:30:00,8.51,8.53,8.43,8.44,485647.63160563953,4.6787,4.6897,4.6347,4.6402,485647.6316
2009-04-16 10:40:00,8.43,8.44,8.33,8.37,229739.3244750989,4.6347,4.6402,4.5797,4.6017,229739.3245
2009-04-16 10:50:00,8.37,8.39,8.33,8.38,204888.9339689624,4.6017,4.6127,4.5797,4.6072,204888.934
2009-04-16 11:00:00,8.39,8.4,8.36,8.38,240693.7823308652,4.6127,4.6182,4.5962,4.6072,240693.7823
2009-04-16 11:10:00,8.38,8.39,8.36,8.37,190080.12983061164,4.6072,4.6127,4.5962,4.6017,190080.1298
2009-04-16 11:20:00,8.37,8.39,8.28,8.29,253778.27365858603,4.6017,4.6127,4.5522,4.5577,253778.2737
2009-04-16 11:30:00,8.3,8.35,8.29,8.34,223754.9447205599,4.5632,4.5907,4.5577,4.5852,223754.9447
2009-04-16 11:40:00,8.34,8.46,8.32,8.38,294451.769956385,4.5852,4.6512,4.5742,4.6072,294451.77
2009-04-16 11:50:00,8.39,8.39,8.33,8.35,135612.1310477736,4.6127,4.6127,4.5797,4.5907,135612.131
2009-04-16 12:00:00,8.35,8.39,8.33,8.37,114311.796328228,4.5907,4.6127,4.5797,4.6017,114311.7963
2009-04-16 12:10:00,8.37,8.48,8.36,8.47,216654.83314737803,4.6017,4.6622,4.5962,4.6567,216654.8331
2009-04-16 12:20:00,8.48,8.48,8.41,8.42,108023.1260776955,4.6622,4.6622,4.6237,4.6292,108023.1261
2009-04-16 12:30:00,8.42,8.43,8.4,8.41,100213.00334719544,4.6292,4.6347,4.6182,4.6237,100213.0033
2009-04-16 12:40:00,8.41,8.47,8.39,8.46,165331.16948980626,4.6237,4.6567,4.6127,4.6512,165331.1695
2009-04-16 12:50:00,8.46,8.51,8.46,8.51,261182.67572776144,4.6512,4.6787,4.6512,4.6787,261182.6757
2009-04-16 13:00:00,8.51,8.6,8.51,8.57,338066.7410487879,4.6787,4.7282,4.6787,4.7117,338066.741
2009-04-16 13:10:00,8.57,8.58,8.46,8.49,449741.3530784056,4.7117,4.7172,4.6512,4.6677,449741.3531
2009-04-16 13:20:00,8.49,8.55,8.49,8.5,132772.08641850087,4.6677,4.7007,4.6677,4.6732,132772.0864
2009-04-16 13:30:00,8.5,8.52,8.47,8.49,149913.7843594685,4.6732,4.6842,4.6567,4.6677,149913.7844
2009-04-16 13:40:00,8.5,8.51,8.47,8.48,187037.22487067647,4.6732,4.6787,4.6567,4.6622,187037.2249
2009-04-16 13:50:00,8.48,8.54,8.48,8.53,169388.37610305304,4.6622,4.6952,4.6622,4.6897,169388.3761
2009-04-16 14:00:00,8.53,8.53,8.5,8.51,99908.71285120194,4.6897,4.6897,4.6732,4.6787,99908.7129
2009-04-16 14:10:00,8.51,8.53,8.5,8.5,188355.8170199817,4.6787,4.6897,4.6732,4.6732,188355.817
2009-04-16 14:20:00,8.51,8.58,8.5,8.58,314027.79186530074,4.6787,4.7172,4.6732,4.7172,314027.7919
2009-04-16 14:30:00,8.58,8.65,8.57,8.61,349021.19890455424,4.7172,4.7557,4.7117,4.7337,349021.1989
2009-04-16 14:40:00,8.62,8.69,8.59,8.68,319200.7302971904,4.7392,4.7776,4.7227,4.7721,319200.7303
2009-04-16 14:50:00,8.68,8.74,8.65,8.73,289380.26168982656,4.7721,4.8051,4.7557,4.7996,289380.2617
2009-04-16 15:00:00,8.73,8.74,8.7,8.73,291307.4348311188,4.7996,4.8051,4.7831,4.7996,291307.4348
2009-04-16 15:10:00,8.73,8.81,8.73,8.81,263921.290191703,4.7996,4.8436,4.7996,4.8436,263921.2902
2009-04-16 15:20:00,8.81,8.82,8.74,8.75,444568.4146465159,4.8436,4.8491,4.8051,4.8106,444568.4146
2009-04-16 15:30:00,8.74,8.75,8.69,8.74,404300.6390100416,4.8051,4.8106,4.7776,4.8051,404300.639
2009-04-16 15:40:00,8.73,8.74,8.59,8.59,745004.5643574399,4.7996,4.8051,4.7227,4.7227,745004.5644
2009-04-16 15:50:00,8.6,8.64,8.58,8.63,583527.7411502181,4.7282,4.7502,4.7172,4.7447,583527.7412
2009-04-17 09:30:00,8.68,8.77,8.38,8.38,833451.6685262197,4.7721,4.8216,4.6072,4.6072,833451.6685
2009-04-17 09:40:00,8.38,8.42,8.36,8.41,244446.6984481185,4.6072,4.6292,4.5962,4.6237,244446.6984
2009-04-17 09:50:00,8.41,8.53,8.37,8.45,217770.5649660209,4.6237,4.6897,4.6017,4.6457,217770.565
2009-04-17 10:00:00,8.45,8.62,8.45,8.62,277107.21168475505,4.6457,4.7392,4.6457,4.7392,277107.2117
2009-04-17 10:10:00,8.61,8.63,8.57,8.6,240288.06166954053,4.7337,4.7447,4.7117,4.7282,240288.0617
2009-04-17 10:20:00,8.6,8.62,8.48,8.48,207931.83892889743,4.7282,4.7392,4.6622,4.6622,207931.8389
2009-04-17 10:30:00,8.48,8.48,8.28,8.37,352064.1038644893,4.6622,4.6622,4.5522,4.6017,352064.1039
2009-04-17 10:40:00,8.37,8.39,8.33,8.38,130743.48311187747,4.6017,4.6127,4.5797,4.6072,130743.4831
2009-04-17 10:50:00,8.38,8.39,8.34,8.35,101531.59549650064,4.6072,4.6127,4.5852,4.5907,101531.5955
2009-04-17 11:00:00,8.34,8.43,8.33,8.42,124759.10335733848,4.5852,4.6347,4.5797,4.6292,124759.1034
2009-04-17 11:10:00,8.43,8.45,8.4,8.42,296581.8034283396,4.6347,4.6457,4.6182,4.6292,296581.8034
2009-04-17 11:20:00,8.4,8.52,8.4,8.5,158028.19758596207,4.6182,4.6842,4.6182,4.6732,158028.1976
2009-04-17 11:30:00,8.49,8.6,8.49,8.57,214930.52033674816,4.6677,4.7282,4.6677,4.7117,214930.5203
2009-04-17 11:40:00,8.57,8.63,8.57,8.61,150928.0860127802,4.7117,4.7447,4.7117,4.7337,150928.086
2009-04-17 11:50:00,8.61,8.69,8.6,8.68,381884.5724718531,4.7337,4.7776,4.7282,4.7721,381884.5725
2009-04-17 12:00:00,8.68,8.75,8.68,8.75,202454.6100010143,4.7721,4.8106,4.7721,4.8106,202454.61
2009-04-17 12:10:00,8.75,8.79,8.69,8.74,381884.5724718531,4.8106,4.8326,4.7776,4.8051,381884.5725
2009-04-17 12:20:00,8.74,8.76,8.71,8.76,138046.45501572167,4.8051,4.8161,4.7886,4.8161,138046.455
2009-04-17 12:30:00,8.76,8.76,8.67,8.67,165635.45998579977,4.8161,4.8161,4.7667,4.7667,165635.46
2009-04-17 12:40:00,8.67,8.78,8.67,8.76,179937.11329749468,4.7667,4.8271,4.7667,4.8161,179937.1133
2009-04-17 12:50:00,8.77,8.81,8.73,8.81,367278.6286641648,4.8216,4.8436,4.7996,4.8436,367278.6287
2009-04-17 13:00:00,8.81,8.87,8.72,8.83,432092.504310782,4.8436,4.8766,4.7941,4.8546,432092.5043
2009-04-17 13:10:00,8.83,8.83,8.77,8.82,249518.20671467696,4.8546,4.8546,4.8216,4.8491,249518.2067
2009-04-17 13:20:00,8.81,8.85,8.77,8.78,154681.00213003348,4.8436,4.8656,4.8216,4.8271,154681.0021
2009-04-17 13:30:00,8.78,8.8,8.77,8.79,107008.8244243838,4.8271,4.8381,4.8216,4.8326,107008.8244
2009-04-17 13:40:00,8.79,8.84,8.79,8.83,250329.6480373263,4.8326,4.8601,4.8326,4.8546,250329.648
2009-04-17 13:50:00,8.82,8.82,8.77,8.78,171416.97940967645,4.8491,4.8491,4.8216,4.8271,171416.9794
2009-04-17 14:00:00,8.78,8.8,8.75,8.76,157723.90708996856,4.8271,4.8381,4.8106,4.8161,157723.9071
2009-04-17 14:10:00,8.76,8.79,8.76,8.79,273151.43523683946,4.8161,4.8326,4.8161,4.8326,273151.4352
2009-04-17 14:20:00,8.78,8.79,8.77,8.78,115833.24880819557,4.8271,4.8326,4.8216,4.8271,115833.2488
2009-04-17 14:30:00,8.79,8.8,8.77,8.79,152550.9686580789,4.8326,4.8381,4.8216,4.8326,152550.9687
2009-04-17 14:40:00,8.78,8.82,8.78,8.78,240592.35216553404,4.8271,4.8491,4.8271,4.8271,240592.3522
2009-04-17 14:50:00,8.78,8.79,8.67,8.67,210163.3025661832,4.8271,4.8326,4.7667,4.7667,210163.3026
2009-04-17 15:00:00,8.67,8.72,8.66,8.71,300233.2893802617,4.7667,4.7941,4.7612,4.7886,300233.2894
2009-04-17 15:10:00,8.71,8.78,8.71,8.74,197383.10173445585,4.7886,4.8271,4.7886,4.8051,197383.1017
2009-04-17 15:20:00,8.74,8.79,8.74,8.74,247286.7430773912,4.8051,4.8326,4.8051,4.8051,247286.7431
2009-04-17 15:30:00,8.74,8.75,8.66,8.71,428441.01835885993,4.8051,4.8106,4.7612,4.7886,428441.0184
2009-04-17 15:40:00,8.71,8.78,8.69,8.77,420022.3146363728,4.7886,4.8271,4.7776,4.8216,420022.3146
2009-04-17 15:50:00,8.77,8.78,8.62,8.69,839131.7577847652,4.8216,4.8271,4.7392,4.7776,839131.7578
2009-04-20 09:30:00,8.38,8.38,8.13,8.23,492342.0225174967,4.6072,4.6072,4.4698,4.5247,492342.0225
2009-04-20 09:40:00,8.22,8.23,8.08,8.14,352064.1038644893,4.5192,4.5247,4.4423,4.4753,352064.1039
2009-04-20 09:50:00,8.13,8.14,8.03,8.09,328025.15468100214,4.4698,4.4753,4.4148,4.4478,328025.1547
2009-04-20 10:00:00,8.1,8.1,8.0,8.06,317780.707982554,4.4533,4.4533,4.3983,4.4313,317780.708
2009-04-20 10:10:00,8.06,8.06,7.99,8.01,249923.92737600164,4.4313,4.4313,4.3928,4.4038,249923.9274
2009-04-20 10:20:00,8.02,8.05,7.98,8.03,179024.24180951415,4.4093,4.4258,4.3873,4.4148,179024.2418
2009-04-20 10:30:00,8.03,8.04,7.96,7.99,236129.42489096252,4.4148,4.4203,4.3763,4.3928,236129.4249
2009-04-20 10:40:00,7.99,8.0,7.91,7.94,150420.93518612435,4.3928,4.3983,4.3488,4.3653,150420.9352
2009-04-20 10:50:00,7.94,8.0,7.89,7.9,157622.4769246374,4.3653,4.3983,4.3378,4.3433,157622.4769
2009-04-20 11:00:00,7.9,8.19,7.89,7.93,243533.826960138,4.3433,4.5028,4.3378,4.3598,243533.827
2009-04-20 11:10:00,7.93,7.98,7.92,7.97,118470.43310680595,4.3598,4.3873,4.3543,4.3818,118470.4331
2009-04-20 11:20:00,7.97,8.01,7.97,8.0,97981.53970990972,4.3818,4.4038,4.3818,4.3983,97981.5397
2009-04-20 11:30:00,8.0,8.01,7.98,7.98,92504.31078202656,4.3983,4.4038,4.3873,4.3873,92504.3108
2009-04-20 11:40:00,7.98,7.99,7.94,7.97,104675.93062176692,4.3873,4.3928,4.3653,4.3818,104675.9306
2009-04-20 11:50:00,7.96,7.98,7.91,7.91,160766.81204990364,4.3763,4.3873,4.3488,4.3488,160766.812
2009-04-20 12:00:00,7.91,7.91,7.89,7.89,71203.97606248099,4.3488,4.3488,4.3378,4.3378,71203.9761
2009-04-20 12:10:00,7.89,7.91,7.89,7.89,74754.03184907191,4.3378,4.3488,4.3378,4.3378,74754.0318
2009-04-20 12:20:00,7.89,7.92,7.89,7.92,87331.37235013692,4.3378,4.3543,4.3378,4.3543,87331.3724
2009-04-20 12:30:00,7.92,7.94,7.89,7.9,104777.36078709808,4.3543,4.3653,4.3378,4.3433,104777.3608
2009-04-20 12:40:00,7.9,7.9,7.82,7.84,163809.71700983873,4.3433,4.3433,4.2993,4.3103,163809.717
2009-04-20 12:50:00,7.84,7.87,7.83,7.87,91287.14879805254,4.3103,4.3268,4.3048,4.3268,91287.1488
2009-04-20 13:00:00,7.87,7.87,7.79,7.79,105994.52277107212,4.3268,4.3268,4.2828,4.2828,105994.5228
2009-04-20 13:10:00,7.79,7.81,7.78,7.79,94330.05375798764,4.2828,4.2938,4.2773,4.2828,94330.0538
2009-04-20 13:20:00,7.79,7.81,7.77,7.78,104270.20996044224,4.2828,4.2938,4.2718,4.2773,104270.21
2009-04-20 13:30:00,7.77,7.83,7.77,7.79,146870.8793995334,4.2718,4.3048,4.2718,4.2828,146870.8794
2009-04-20 13:40:00,7.8,7.85,7.78,7.8,121209.04757074754,4.2883,4.3158,4.2773,4.2883,121209.0476
2009-04-20 13:50:00,7.79,7.82,7.78,7.8,91388.57896338373,4.2828,4.2993,4.2773,4.2883,91388.579
2009-04-20 14:00:00,7.79,7.79,7.74,7.77,201034.587686378,4.2828,4.2828,4.2553,4.2718,201034.5877
2009-04-20 14:10:00,7.78,7.79,7.75,7.79,68769.65209453291,4.2773,4.2828,4.2608,4.2828,68769.6521
2009-04-20 14:20:00,7.79,7.79,7.74,7.76,142306.5219596308,4.2828,4.2828,4.2553,4.2663,142306.522
2009-04-20 14:30:00,7.75,7.77,7.71,7.73,141900.80129830612,4.2608,4.2718,4.2389,4.2499,141900.8013
2009-04-20 14:40:00,7.72,7.77,7.7,7.75,174358.45420428037,4.2444,4.2718,4.2334,4.2608,174358.4542
2009-04-20 14:50:00,7.75,7.75,7.69,7.73,236332.2852216249,4.2608,4.2608,4.2279,4.2499,236332.2852
2009-04-20 15:00:00,7.72,7.76,7.72,7.72,178618.52114818947,4.2444,4.2663,4.2444,4.2444,178618.5211
2009-04-20 15:10:00,7.72,7.74,7.66,7.67,267572.7761436251,4.2444,4.2553,4.2114,4.2169,267572.7761
2009-04-20 15:20:00,7.67,7.68,7.61,7.64,271731.4129222031,4.2169,4.2224,4.1839,4.2004,271731.4129
2009-04-20 15:30:00,7.64,7.72,7.64,7.64,338979.6125367684,4.2004,4.2444,4.2004,4.2004,338979.6125
2009-04-20 15:40:00,7.64,7.74,7.63,7.7,432295.3646414444,4.2004,4.2553,4.1949,4.2334,432295.3646
2009-04-20 15:50:00,7.7,7.72,7.63,7.65,613753.9304189066,4.2334,4.2444,4.1949,4.2059,613753.9304
2009-04-21 09:30:00,7.95,8.47,7.86,8.29,781215.1333806674,4.3708,4.6567,4.3213,4.5577,781215.1334
2009-04-21 09:40:00,8.29,8.68,8.26,8.42,608175.2713256923,4.5577,4.7721,4.5412,4.6292,608175.2713
2009-04-21 09:50:00,8.42,8.56,8.41,8.51,190485.8504919363,4.6292,4.7062,4.6237,4.6787,190485.8505
2009-04-21 10:00:00,8.51,8.53,8.35,8.43,273861.4463941576,4.6787,4.6897,4.5907,4.6347,273861.4464
2009-04-21 10:10:00,8.43,8.43,8.24,8.25,324779.3893904047,4.6347,4.6347,4.5302,4.5357,324779.3894
2009-04-21 10:20:00,8.26,8.26,8.16,8.21,250633.9385333198,4.5412,4.5412,4.4863,4.5137,250633.9385
2009-04-21 10:30:00,8.21,8.39,8.2,8.38,408662.1361192819,4.5137,4.6127,4.5083,4.6072,408662.1361
2009-04-21 10:40:00,8.37,8.44,8.33,8.43,220610.60959529364,4.6017,4.6402,4.5797,4.6347,220610.6096
2009-04-21 10:50:00,8.43,8.5,8.41,8.5,190891.57115326097,4.6347,4.6732,4.6237,4.6732,190891.5712
2009-04-21 11:00:00,8.49,8.66,8.49,8.52,437265.4427426717,4.6677,4.7612,4.6677,4.6842,437265.4427
2009-04-21 11:10:00,8.53,8.68,8.51,8.68,175677.04635358555,4.6897,4.7721,4.6787,4.7721,175677.0464
2009-04-21 11:20:00,8.68,8.69,8.58,8.58,170909.8285830206,4.7721,4.7776,4.7172,4.7172,170909.8286
2009-04-21 11:30:00,8.58,8.63,8.56,8.58,146262.2984075464,4.7172,4.7447,4.7062,4.7172,146262.2984
2009-04-21 11:40:00,8.58,8.68,8.57,8.67,139263.61699969572,4.7172,4.7721,4.7117,4.7667,139263.617
2009-04-21 11:50:00,8.66,8.68,8.63,8.65,113601.78517090985,4.7612,4.7721,4.7447,4.7557,113601.7852
2009-04-21 12:00:00,8.65,8.73,8.65,8.72,180647.12445481287,4.7557,4.7996,4.7557,4.7941,180647.1245
2009-04-21 12:10:00,8.73,8.73,8.65,8.71,112080.33269094228,4.7996,4.7996,4.7557,4.7886,112080.3327
2009-04-21 12:20:00,8.71,8.72,8.66,8.68,111573.18186428644,4.7886,4.7941,4.7612,4.7721,111573.1819
2009-04-21 12:30:00,8.69,8.73,8.67,8.73,113601.78517090985,4.7776,4.7996,4.7667,4.7996,113601.7852
2009-04-21 12:40:00,8.72,8.75,8.7,8.74,93822.90293133176,4.7941,4.8106,4.7831,4.8051,93822.9029
2009-04-21 12:50:00,8.75,8.76,8.64,8.67,105385.9417790851,4.8106,4.8161,4.7502,4.7667,105385.9418
2009-04-21 13:00:00,8.67,8.69,8.64,8.67,108834.56740034488,4.7667,4.7776,4.7502,4.7667,108834.5674
2009-04-21 13:10:00,8.67,8.72,8.62,8.63,83781.316563546,4.7667,4.7941,4.7392,4.7447,83781.3166
2009-04-21 13:20:00,8.62,8.66,8.58,8.59,94634.34425398114,4.7392,4.7612,4.7172,4.7227,94634.3443
2009-04-21 13:30:00,8.58,8.62,8.52,8.57,159853.9405619231,4.7172,4.7392,4.6842,4.7117,159853.9406
2009-04-21 13:40:00,8.56,8.58,8.52,8.53,164722.58849781926,4.7062,4.7172,4.6842,4.6897,164722.5885
2009-04-21 13:50:00,8.52,8.53,8.44,8.46,298508.97656963184,4.6842,4.6897,4.6402,4.6512,298508.9766
2009-04-21 14:00:00,8.47,8.53,8.46,8.53,185110.05172938431,4.6567,4.6897,4.6512,4.6897,185110.0517
2009-04-21 14:10:00,8.54,8.56,8.46,8.49,109950.29921898773,4.6952,4.7062,4.6512,4.6677,109950.2992
2009-04-21 14:20:00,8.49,8.55,8.46,8.55,99908.71285120194,4.6677,4.7007,4.6512,4.7007,99908.7129
2009-04-21 14:30:00,8.55,8.63,8.55,8.59,161172.53271122833,4.7007,4.7447,4.7007,4.7227,161172.5327
2009-04-21 14:40:00,8.6,8.63,8.58,8.61,156506.74510599452,4.7282,4.7447,4.7172,4.7337,156506.7451
2009-04-21 14:50:00,8.61,8.61,8.53,8.54,210771.8835581702,4.7337,4.7337,4.6897,4.6952,210771.8836
2009-04-21 15:00:00,8.54,8.65,8.53,8.63,265645.6030023329,4.6952,4.7557,4.6897,4.7447,265645.603
2009-04-21 15:10:00,8.64,8.7,8.62,8.67,490313.4192108733,4.7502,4.7831,4.7392,4.7667,490313.4192
2009-04-21 15:20:00,8.67,8.68,8.57,8.58,223552.0843898976,4.7667,4.7721,4.7117,4.7172,223552.0844
2009-04-21 15:30:00,8.59,8.64,8.56,8.64,263718.42986104067,4.7227,4.7502,4.7062,4.7502,263718.4299
2009-04-21 15:40:00,8.64,8.65,8.53,8.59,569023.2275078609,4.7502,4.7557,4.6897,4.7227,569023.2275
2009-04-21 15:50:00,8.59,8.69,8.59,8.66,477634.6485444771,4.7227,4.7776,4.7227,4.7612,477634.6485
2009-04-22 09:30:00,8.77,9.53,8.77,9.38,972106.7045339284,4.8216,5.2395,4.8216,5.157,972106.7045
2009-04-22 09:40:00,9.38,9.66,9.38,9.45,735571.5589816412,5.157,5.3109,5.157,5.1955,735571.559
2009-04-22 09:50:00,9.44,9.71,9.43,9.65,818237.1437265442,5.19,5.3384,5.1845,5.3054,818237.1437
2009-04-22 10:00:00,9.66,9.96,9.66,9.93,1048483.619028299,5.3109,5.4759,5.3109,5.4594,1048483.619
2009-04-22 10:10:00,9.93,9.95,9.71,9.71,516989.5526929709,5.4594,5.4704,5.3384,5.3384,516989.5527
2009-04-22 10:20:00,9.71,9.79,9.66,9.71,572471.8531291205,5.3384,5.3824,5.3109,5.3384,572471.8531
2009-04-22 10:30:00,9.71,9.73,9.64,9.73,377523.0753626128,5.3384,5.3494,5.2999,5.3494,377523.0754
2009-04-22 10:40:00,9.73,9.76,9.67,9.67,228522.16249112485,5.3494,5.3659,5.3164,5.3164,228522.1625
2009-04-22 10:50:00,9.68,9.74,9.61,9.65,352469.824525814,5.3219,5.3549,5.2835,5.3054,352469.8245
2009-04-22 11:00:00,9.65,9.66,9.51,9.58,411705.041079217,5.3054,5.3109,5.2285,5.267,411705.0411
2009-04-22 11:10:00,9.58,9.58,9.53,9.58,126483.41616796836,5.267,5.267,5.2395,5.267,126483.4162
2009-04-22 11:20:00,9.57,9.63,9.54,9.61,126990.5669946242,5.2615,5.2944,5.245,5.2835,126990.567
2009-04-22 11:30:00,9.61,9.63,9.54,9.58,170301.24759103358,5.2835,5.2944,5.245,5.267,170301.2476
2009-04-22 11:40:00,9.58,9.6,9.52,9.52,173242.7223856375,5.267,5.278,5.234,5.234,173242.7224
2009-04-22 11:50:00,9.52,9.53,9.47,9.52,116847.55046150726,5.234,5.2395,5.2065,5.234,116847.5505
2009-04-22 12:00:00,9.51,9.53,9.46,9.53,209453.29140886496,5.2285,5.2395,5.201,5.2395,209453.2914
2009-04-22 12:10:00,9.52,9.53,9.46,9.46,146363.72857287756,5.234,5.2395,5.201,5.201,146363.7286
2009-04-22 12:20:00,9.46,9.46,9.31,9.31,197788.8223957805,5.201,5.201,5.1185,5.1185,197788.8224
2009-04-22 12:30:00,9.31,9.32,9.2,9.32,266659.9046556446,5.1185,5.124,5.058,5.124,266659.9047
2009-04-22 12:40:00,9.32,9.33,9.16,9.21,140582.2091490009,5.124,5.1295,5.036,5.0635,140582.2091
2009-04-22 12:50:00,9.21,9.41,9.21,9.37,392636.1699969571,5.0635,5.1735,5.0635,5.1515,392636.17
2009-04-22 13:00:00,9.36,9.41,9.29,9.34,176995.63850289077,5.146,5.1735,5.1075,5.135,176995.6385
2009-04-22 13:10:00,9.34,9.38,9.27,9.33,98792.98103255908,5.135,5.157,5.0965,5.1295,98792.981
2009-04-22 13:20:00,9.33,9.43,9.33,9.43,114920.37732021503,5.1295,5.1845,5.1295,5.1845,114920.3773
2009-04-22 13:30:00,9.43,9.49,9.4,9.46,141596.5108023126,5.1845,5.2175,5.168,5.201,141596.5108
2009-04-22 13:40:00,9.46,9.5,9.45,9.46,108733.1372350137,5.201,5.223,5.1955,5.201,108733.1372
2009-04-22 13:50:00,9.46,9.52,9.45,9.46,240592.35216553404,5.201,5.234,5.1955,5.201,240592.3522
2009-04-22 14:00:00,9.46,9.53,9.44,9.5,203773.2021503195,5.201,5.2395,5.19,5.223,203773.2022
2009-04-22 14:10:00,9.49,9.56,9.45,9.49,179531.39263617,5.2175,5.256,5.1955,5.2175,179531.3926
2009-04-22 14:20:00,9.49,9.56,9.48,9.55,207018.96744091687,5.2175,5.256,5.212,5.2505,207018.9674
2009-04-22 14:30:00,9.55,9.64,9.55,9.62,300943.30053757987,5.2505,5.2999,5.2505,5.2889,300943.3005
2009-04-22 14:40:00,9.62,9.63,9.57,9.61,177401.35916421545,5.2889,5.2944,5.2615,5.2835,177401.3592
2009-04-22 14:50:00,9.6,9.61,9.53,9.56,303377.624505528,5.278,5.2835,5.2395,5.256,303377.6245
2009-04-22 15:00:00,9.56,9.62,9.49,9.59,381073.13114920375,5.256,5.2889,5.2175,5.2725,381073.1311
2009-04-22 15:10:00,9.61,9.68,9.51,9.54,463535.85556344455,5.2835,5.3219,5.2285,5.245,463535.8556
2009-04-22 15:20:00,9.54,9.61,9.52,9.56,389288.9745410285,5.245,5.2835,5.234,5.256,389288.9745
2009-04-22 15:30:00,9.55,9.6,9.46,9.47,351151.2323765088,5.2505,5.278,5.201,5.2065,351151.2324
2009-04-22 15:40:00,9.47,9.52,9.4,9.43,431382.4931534638,5.2065,5.234,5.168,5.1845,431382.4932
2009-04-22 15:50:00,9.43,9.44,9.21,9.27,716604.1180647125,5.1845,5.19,5.0635,5.0965,716604.1181
2009-04-23 09:30:00,9.71,9.71,9.43,9.57,264732.7315143524,5.3384,5.3384,5.1845,5.2615,264732.7315
2009-04-23 09:40:00,9.58,9.63,9.5,9.57,362511.4108935997,5.267,5.2944,5.223,5.2615,362511.4109
2009-04-23 09:50:00,9.57,9.59,9.49,9.5,175372.75585759204,5.2615,5.2725,5.2175,5.223,175372.7559
2009-04-23 10:00:00,9.49,9.5,9.31,9.33,291611.7253271123,5.2175,5.223,5.1185,5.1295,291611.7253
2009-04-23 10:10:00,9.33,9.4,9.32,9.34,228522.16249112485,5.1295,5.168,5.124,5.135,228522.1625
2009-04-23 10:20:00,9.34,9.43,9.26,9.37,187544.3756973324,5.135,5.1845,5.091,5.1515,187544.3757
2009-04-23 10:30:00,9.38,9.51,9.33,9.39,212597.62653413124,5.157,5.2285,5.1295,5.1625,212597.6265
2009-04-23 10:40:00,9.38,9.42,9.31,9.34,289583.1220204889,5.157,5.179,5.1185,5.135,289583.122
2009-04-23 10:50:00,9.35,9.35,9.19,9.22,181357.13561213104,5.1405,5.1405,5.0525,5.069,181357.1356
2009-04-23 11:00:00,9.22,9.26,9.19,9.23,158636.7785779491,5.069,5.091,5.0525,5.0745,158636.7786
2009-04-23 11:10:00,9.22,9.23,9.12,9.17,213510.49802211177,5.069,5.0745,5.0141,5.0415,213510.498
2009-04-23 11:20:00,9.16,9.27,9.16,9.19,257835.48027183284,5.036,5.0965,5.036,5.0525,257835.4803
2009-04-23 11:30:00,9.19,9.24,9.14,9.2,138655.0360077087,5.0525,5.08,5.0251,5.058,138655.036
2009-04-23 11:40:00,9.2,9.23,9.15,9.17,148290.9017141698,5.058,5.0745,5.0305,5.0415,148290.9017
2009-04-23 11:50:00,9.18,9.22,9.15,9.21,166649.76163911147,5.047,5.069,5.0305,5.0635,166649.7616
2009-04-23 12:00:00,9.22,9.26,9.19,9.2,121107.61740541636,5.069,5.091,5.0525,5.058,121107.6174
2009-04-23 12:10:00,9.2,9.3,9.2,9.27,70088.24424383811,5.058,5.113,5.058,5.0965,70088.2442
2009-04-23 12:20:00,9.28,9.29,9.25,9.28,42499.23927376002,5.102,5.1075,5.0855,5.102,42499.2393
2009-04-23 12:30:00,9.26,9.28,9.2,9.24,56090.88142813673,5.091,5.102,5.058,5.08,56090.8814
2009-04-23 12:40:00,9.24,9.3,9.23,9.25,58728.06572674713,5.08,5.113,5.0745,5.0855,58728.0657
2009-04-23 12:50:00,9.26,9.29,9.23,9.26,118064.71244548127,5.091,5.1075,5.0745,5.091,118064.7124
2009-04-23 13:00:00,9.27,9.37,9.27,9.36,103661.62896845522,5.0965,5.1515,5.0965,5.146,103661.629
2009-04-23 13:10:00,9.36,9.38,9.31,9.38,108023.1260776955,5.146,5.157,5.1185,5.157,108023.1261
2009-04-23 13:20:00,9.37,9.41,9.33,9.39,154275.2814687088,5.1515,5.1735,5.1295,5.1625,154275.2815
2009-04-23 13:30:00,9.38,9.39,9.34,9.37,87128.5120194746,5.157,5.1625,5.135,5.1515,87128.512
2009-04-23 13:40:00,9.37,9.37,9.25,9.3,148798.05254082565,5.1515,5.1515,5.0855,5.113,148798.0525
2009-04-23 13:50:00,9.31,9.37,9.26,9.37,120499.03641342936,5.1185,5.1515,5.091,5.1515,120499.0364
2009-04-23 14:00:00,9.36,9.36,9.26,9.34,178922.81164418298,5.146,5.146,5.091,5.135,178922.8116
2009-04-23 14:10:00,9.34,9.39,9.27,9.36,264225.5806876965,5.135,5.1625,5.0965,5.146,264225.5807
2009-04-23 14:20:00,9.36,9.43,9.35,9.43,147276.6000608581,5.146,5.1845,5.1405,5.1845,147276.6001
2009-04-23 14:30:00,9.44,9.5,9.4,9.49,178415.66081752712,5.19,5.223,5.168,5.2175,178415.6608
2009-04-23 14:40:00,9.49,9.52,9.45,9.52,195151.6380971701,5.2175,5.234,5.1955,5.234,195151.6381
2009-04-23 14:50:00,9.49,9.49,9.38,9.43,147885.18105284512,5.2175,5.2175,5.157,5.1845,147885.1811
2009-04-23 15:00:00,9.43,9.45,9.33,9.35,232985.08976569632,5.1845,5.1955,5.1295,5.1405,232985.0898
2009-04-23 15:10:00,9.35,9.37,9.29,9.34,291814.58565777465,5.1405,5.1515,5.1075,5.135,291814.5857
2009-04-23 15:20:00,9.34,9.4,9.27,9.35,291916.0158231058,5.135,5.168,5.0965,5.1405,291916.0158
2009-04-23 15:30:00,9.35,9.41,9.27,9.33,380160.2596612233,5.1405,5.1735,5.0965,5.1295,380160.2597
2009-04-23 15:40:00,9.32,9.44,9.32,9.43,364945.7348615478,5.124,5.19,5.124,5.1845,364945.7349
2009-04-23 15:50:00,9.44,9.54,9.41,9.48,736180.1399736281,5.19,5.245,5.1735,5.212,736180.14
2009-04-24 09:30:00,9.5,9.67,9.5,9.64,284308.7534232681,5.223,5.3164,5.223,5.2999,284308.7534
2009-04-24 09:40:00,9.62,9.9,9.61,9.85,434628.25844406127,5.2889,5.4429,5.2835,5.4154,434628.2584
2009-04-24 09:50:00,9.86,9.88,9.76,9.86,236940.866213612,5.4209,5.4319,5.3659,5.4209,236940.8662
2009-04-24 10:00:00,9.86,10.04,9.85,9.87,451059.9452277107,5.4209,5.5199,5.4154,5.4264,451059.9452
2009-04-24 10:10:00,9.88,10.03,9.88,9.92,200628.86702505325,5.4319,5.5144,5.4319,5.4539,200628.867
2009-04-24 10:20:00,9.93,9.95,9.85,9.92,191601.5823105792,5.4594,5.4704,5.4154,5.4539,191601.5823
2009-04-24 10:30:00,9.92,10.06,9.91,10.05,238056.5980322548,5.4539,5.5309,5.4484,5.5254,238056.598
2009-04-24 10:40:00,10.05,10.19,10.04,10.17,533522.6696419516,5.5254,5.6023,5.5199,5.5913,533522.6696
2009-04-24 10:50:00,10.18,10.26,10.12,10.25,295263.2112790344,5.5968,5.6408,5.5638,5.6353,295263.2113
2009-04-24 11:00:00,10.25,10.32,10.21,10.28,334618.11542752816,5.6353,5.6738,5.6133,5.6518,334618.1154
2009-04-24 11:10:00,10.28,10.41,10.24,10.35,531392.6361699969,5.6518,5.7233,5.6298,5.6903,531392.6362
2009-04-24 11:20:00,10.35,10.47,10.33,10.42,343138.2493153464,5.6903,5.7563,5.6793,5.7288,343138.2493
2009-04-24 11:30:00,10.41,10.48,10.41,10.48,193021.60462521555,5.7233,5.7618,5.7233,5.7618,193021.6046
2009-04-24 11:40:00,10.48,10.59,10.42,10.56,416472.25884978194,5.7618,5.8222,5.7288,5.8057,416472.2588
2009-04-24 11:50:00,10.55,10.65,10.53,10.63,318490.7191398722,5.8003,5.8552,5.7893,5.8442,318490.7191
2009-04-24 12:00:00,10.63,10.66,10.59,10.59,238462.31869357947,5.8442,5.8607,5.8222,5.8222,238462.3187
2009-04-24 12:10:00,10.59,10.6,10.49,10.5,190384.42032660512,5.8222,5.8277,5.7673,5.7728,190384.4203
2009-04-24 12:20:00,10.5,10.69,10.48,10.69,274368.59722081345,5.7728,5.8772,5.7618,5.8772,274368.5972
2009-04-24 12:30:00,10.68,10.83,10.68,10.82,376103.05304797646,5.8717,5.9542,5.8717,5.9487,376103.053
2009-04-24 12:40:00,10.82,10.82,10.69,10.7,179125.67197484532,5.9487,5.9487,5.8772,5.8827,179125.672
2009-04-24 12:50:00,10.7,10.74,10.65,10.73,161476.82320722184,5.8827,5.9047,5.8552,5.8992,161476.8232
2009-04-24 13:00:00,10.73,10.78,10.69,10.78,145247.99675423471,5.8992,5.9267,5.8772,5.9267,145247.9968
2009-04-24 13:10:00,10.78,10.78,10.69,10.71,136119.28187442946,5.9267,5.9267,5.8772,5.8882,136119.2819
2009-04-24 13:20:00,10.71,10.8,10.68,10.74,378638.8071812557,5.8882,5.9377,5.8717,5.9047,378638.8072
2009-04-24 13:30:00,10.74,10.74,10.62,10.63,410792.16959123645,5.9047,5.9047,5.8387,5.8442,410792.1696
2009-04-24 13:40:00,10.63,10.67,10.62,10.63,276701.4910234304,5.8442,5.8662,5.8387,5.8442,276701.491
2009-04-24 13:50:00,10.64,10.67,10.63,10.64,149203.77320215033,5.8497,5.8662,5.8442,5.8497,149203.7732
2009-04-24 14:00:00,10.65,10.69,10.47,10.49,825337.2552997262,5.8552,5.8772,5.7563,5.7673,825337.2553
2009-04-24 14:10:00,10.49,10.57,10.37,10.45,643067.2481996146,5.7673,5.8112,5.7013,5.7453,643067.2482
2009-04-24 14:20:00,10.45,10.58,10.39,10.58,227203.5703418197,5.7453,5.8167,5.7123,5.8167,227203.5703
2009-04-24 14:30:00,10.58,10.65,10.56,10.64,252256.82117861853,5.8167,5.8552,5.8057,5.8497,252256.8212
2009-04-24 14:40:00,10.65,10.78,10.61,10.71,267978.49680494977,5.8552,5.9267,5.8332,5.8882,267978.4968
2009-04-24 14:50:00,10.71,10.84,10.68,10.84,274064.30672481994,5.8882,5.9597,5.8717,5.9597,274064.3067
2009-04-24 15:00:00,10.83,10.89,10.81,10.88,316462.1158332488,5.9542,5.9872,5.9432,5.9817,316462.1158
2009-04-24 15:10:00,10.87,10.87,10.77,10.8,325793.6910437164,5.9762,5.9762,5.9212,5.9377,325793.691
2009-04-24 15:20:00,10.79,10.82,10.74,10.79,244243.8381174561,5.9322,5.9487,5.9047,5.9322,244243.8381
2009-04-24 15:30:00,10.79,10.8,10.7,10.77,359772.7964296582,5.9322,5.9377,5.8827,5.9212,359772.7964
2009-04-24 15:40:00,10.77,10.83,10.75,10.77,386448.9299117558,5.9212,5.9542,5.9102,5.9212,386448.9299
2009-04-24 15:50:00,10.78,10.8,10.59,10.69,675220.6106095953,5.9267,5.9377,5.8222,5.8772,675220.6106
2009-04-27 09:30:00,10.41,10.57,10.24,10.47,523886.8039354904,5.7233,5.8112,5.6298,5.7563,523886.8039
2009-04-27 09:40:00,10.47,10.5,10.31,10.38,270311.3906075667,5.7563,5.7728,5.6683,5.7068,270311.3906
2009-04-27 09:50:00,10.38,10.5,10.26,10.29,293640.32863373565,5.7068,5.7728,5.6408,5.6573,293640.3286
2009-04-27 10:00:00,10.29,10.37,10.22,10.24,279338.6753220408,5.6573,5.7013,5.6188,5.6298,279338.6753
2009-04-27 10:10:00,10.25,10.33,10.17,10.3,276194.3401967745,5.6353,5.6793,5.5913,5.6628,276194.3402
2009-04-27 10:20:00,10.3,10.31,10.17,10.28,261588.3963890861,5.6628,5.6683,5.5913,5.6518,261588.3964
2009-04-27 10:30:00,10.28,10.28,10.12,10.17,182574.29759610508,5.6518,5.6518,5.5638,5.5913,182574.2976
2009-04-27 10:40:00,10.17,10.23,10.17,10.23,390201.846029009,5.5913,5.6243,5.5913,5.6243,390201.846
2009-04-27 10:50:00,10.24,10.27,10.19,10.24,228319.3021604625,5.6298,5.6463,5.6023,5.6298,228319.3022
2009-04-27 11:00:00,10.24,10.32,10.24,10.31,197078.8112384623,5.6298,5.6738,5.6298,5.6683,197078.8112
2009-04-27 11:10:00,10.29,10.31,10.12,10.12,229942.18480576124,5.6573,5.6683,5.5638,5.5638,229942.1848
2009-04-27 11:20:00,10.12,10.21,10.11,10.21,181661.4261081245,5.5638,5.6133,5.5583,5.6133,181661.4261
2009-04-27 11:30:00,10.21,10.23,10.13,10.2,188964.3980119688,5.6133,5.6243,5.5693,5.6078,188964.398
2009-04-27 11:40:00,10.21,10.23,10.12,10.2,246982.4525813977,5.6133,5.6243,5.5638,5.6078,246982.4526
2009-04-27 11:50:00,10.2,10.23,10.17,10.21,112080.33269094228,5.6078,5.6243,5.5913,5.6133,112080.3327
2009-04-27 12:00:00,10.21,10.22,10.18,10.21,49295.06035094837,5.6133,5.6188,5.5968,5.6133,49295.0604
2009-04-27 12:10:00,10.2,10.22,10.14,10.16,80636.98143827975,5.6078,5.6188,5.5748,5.5858,80636.9814
2009-04-27 12:20:00,10.16,10.16,10.11,10.11,98691.55086722792,5.5858,5.5858,5.5583,5.5583,98691.5509
2009-04-27 12:30:00,10.12,10.13,10.03,10.07,209250.43107820264,5.5638,5.5693,5.5144,5.5364,209250.4311
2009-04-27 12:40:00,10.07,10.09,9.94,10.0,316462.1158332488,5.5364,5.5473,5.4649,5.4979,316462.1158
2009-04-27 12:50:00,9.99,10.07,9.94,10.03,151942.3876660919,5.4924,5.5364,5.4649,5.5144,151942.3877
2009-04-27 13:00:00,10.03,10.03,9.88,9.94,172431.28106298813,5.5144,5.5144,5.4319,5.4649,172431.2811
2009-04-27 13:10:00,9.95,9.99,9.9,9.93,134394.96906379957,5.4704,5.4924,5.4429,5.4594,134394.9691
2009-04-27 13:20:00,9.94,9.97,9.88,9.96,199411.70504107923,5.4649,5.4814,5.4319,5.4759,199411.705
2009-04-27 13:30:00,9.95,9.97,9.88,9.97,170098.38726037124,5.4704,5.4814,5.4319,5.4814,170098.3873
2009-04-27 13:40:00,9.98,9.99,9.91,9.94,193731.6157825337,5.4869,5.4924,5.4484,5.4649,193731.6158
2009-04-27 13:50:00,9.94,10.0,9.91,9.98,244446.6984481185,5.4649,5.4979,5.4484,5.4869,244446.6984
2009-04-27 14:00:00,10.0,10.02,9.94,10.0,289481.6918551577,5.4979,5.5089,5.4649,5.4979,289481.6919
2009-04-27 14:10:00,10.0,10.04,9.98,10.0,164824.01866315043,5.4979,5.5199,5.4869,5.4979,164824.0187
2009-04-27 14:20:00,10.01,10.06,9.98,10.06,180038.54346282585,5.5034,5.5309,5.4869,5.5309,180038.5435
2009-04-27 14:30:00,10.06,10.13,10.01,10.1,349832.64022720355,5.5309,5.5693,5.5034,5.5528,349832.6402
2009-04-27 14:40:00,10.1,10.13,10.09,10.11,323967.9480677553,5.5528,5.5693,5.5473,5.5583,323967.9481
2009-04-27 14:50:00,10.11,10.14,10.04,10.1,365047.165026879,5.5583,5.5748,5.5199,5.5528,365047.165
2009-04-27 15:00:00,10.1,10.12,10.04,10.08,436961.1522466782,5.5528,5.5638,5.5199,5.5419,436961.1522
2009-04-27 15:10:00,10.07,10.18,10.06,10.18,520438.1783142306,5.5364,5.5968,5.5309,5.5968,520438.1783
2009-04-27 15:20:00,10.18,10.24,10.15,10.2,711126.8891368293,5.5968,5.6298,5.5803,5.6078,711126.8891
2009-04-27 15:30:00,10.2,10.26,10.19,10.25,699259.5597930824,5.6078,5.6408,5.6023,5.6353,699259.5598
2009-04-27 15:40:00,10.24,10.37,10.23,10.34,1264631.3013490213,5.6298,5.7013,5.6243,5.6848,1264631.3013
2009-04-27 15:50:00,10.34,10.38,10.26,10.35,1197383.101734456,5.6848,5.7068,5.6408,5.6903,1197383.1017
2009-04-28 09:30:00,10.04,10.34,10.04,10.19,224972.10670453392,5.5199,5.6848,5.5199,5.6023,224972.1067
2009-04-28 09:40:00,10.18,10.2,10.07,10.14,303479.0546708591,5.5968,5.6078,5.5364,5.5748,303479.0547
2009-04-28 09:50:00,10.14,10.35,10.14,10.31,260472.66457044324,5.5748,5.6903,5.5748,5.6683,260472.6646
2009-04-28 10:00:00,10.32,10.48,10.32,10.41,317577.8476518917,5.6738,5.7618,5.6738,5.7233,317577.8477
2009-04-28 10:10:00,10.4,10.43,10.24,10.33,116948.98062683844,5.7178,5.7343,5.6298,5.6793,116948.9806
2009-04-28 10:20:00,10.32,10.44,10.3,10.43,147986.6112181763,5.6738,5.7398,5.6628,5.7343,147986.6112
2009-04-28 10:30:00,10.43,10.46,10.39,10.41,130946.34344253982,5.7343,5.7508,5.7123,5.7233,130946.3434
2009-04-28 10:40:00,10.41,10.47,10.38,10.46,208946.1405822092,5.7233,5.7563,5.7068,5.7508,208946.1406
2009-04-28 10:50:00,10.45,10.46,10.29,10.36,146870.8793995334,5.7453,5.7508,5.6573,5.6958,146870.8794
2009-04-28 11:00:00,10.37,10.43,10.36,10.41,115630.3884775332,5.7013,5.7343,5.6958,5.7233,115630.3885
2009-04-28 11:10:00,10.4,10.41,10.35,10.38,69783.95374784461,5.7178,5.7233,5.6903,5.7068,69783.9537
2009-04-28 11:20:00,10.38,10.39,10.3,10.3,192007.30297190385,5.7068,5.7123,5.6628,5.6628,192007.303
2009-04-28 11:30:00,10.3,10.34,10.3,10.33,130844.91327720865,5.6628,5.6848,5.6628,5.6793,130844.9133
2009-04-28 11:40:00,10.33,10.34,10.22,10.22,111370.3215336241,5.6793,5.6848,5.6188,5.6188,111370.3215
2009-04-28 11:50:00,10.21,10.23,10.16,10.2,123643.3715386956,5.6133,5.6243,5.5858,5.6078,123643.3715
2009-04-28 12:00:00,10.2,10.3,10.2,10.27,117354.7012881631,5.6078,5.6628,5.6078,5.6463,117354.7013
2009-04-28 12:10:00,10.26,10.27,10.25,10.27,48179.32853230551,5.6408,5.6463,5.6353,5.6463,48179.3285
2009-04-28 12:20:00,10.26,10.34,10.26,10.31,102748.7574804747,5.6408,5.6848,5.6408,5.6683,102748.7575
2009-04-28 12:30:00,10.3,10.32,10.3,10.31,46353.58555634446,5.6628,5.6738,5.6628,5.6683,46353.5856
2009-04-28 12:40:00,10.31,10.32,10.3,10.31,36413.42935388985,5.6683,5.6738,5.6628,5.6683,36413.4294
2009-04-28 12:50:00,10.31,10.32,10.31,10.31,55888.02109747439,5.6683,5.6738,5.6683,5.6683,55888.0211
2009-04-28 13:00:00,10.32,10.37,10.31,10.33,138452.17567704635,5.6738,5.7013,5.6683,5.6793,138452.1757
2009-04-28 13:10:00,10.33,10.34,10.28,10.32,111066.0310376306,5.6793,5.6848,5.6518,5.6738,111066.031
2009-04-28 13:20:00,10.32,10.34,10.25,10.26,181864.2864387869,5.6738,5.6848,5.6353,5.6408,181864.2864
2009-04-28 13:30:00,10.26,10.39,10.25,10.36,220509.17942996247,5.6408,5.7123,5.6353,5.6958,220509.1794
2009-04-28 13:40:00,10.36,10.43,10.35,10.41,145653.7174155594,5.6958,5.7343,5.6903,5.7233,145653.7174
2009-04-28 13:50:00,10.41,10.43,10.33,10.35,135713.56121310478,5.7233,5.7343,5.6793,5.6903,135713.5612
2009-04-28 14:00:00,10.36,10.39,10.32,10.38,170504.10792169592,5.6958,5.7123,5.6738,5.7068,170504.1079
2009-04-28 14:10:00,10.38,10.4,10.33,10.39,292828.8873110863,5.7068,5.7178,5.6793,5.7123,292828.8873
2009-04-28 14:20:00,10.39,10.49,10.37,10.42,126889.13682929304,5.7123,5.7673,5.7013,5.7288,126889.1368
2009-04-28 14:30:00,10.43,10.52,10.42,10.49,125469.11451465666,5.7343,5.7838,5.7288,5.7673,125469.1145
2009-04-28 14:40:00,10.49,10.53,10.44,10.45,153362.40998072826,5.7673,5.7893,5.7398,5.7453,153362.41
2009-04-28 14:50:00,10.45,10.5,10.43,10.44,105994.52277107212,5.7453,5.7728,5.7343,5.7398,105994.5228
2009-04-28 15:00:00,10.44,10.5,10.42,10.46,184907.191398722,5.7398,5.7728,5.7288,5.7508,184907.1914
2009-04-28 15:10:00,10.45,10.48,10.38,10.38,198498.8335530987,5.7453,5.7618,5.7068,5.7068,198498.8336
2009-04-28 15:20:00,10.38,10.43,10.35,10.35,387260.3712344051,5.7068,5.7343,5.6903,5.6903,387260.3712
2009-04-28 15:30:00,10.35,10.36,10.22,10.25,361699.9695709504,5.6903,5.6958,5.6188,5.6353,361699.9696
2009-04-28 15:40:00,10.26,10.3,10.2,10.26,540115.6303884776,5.6408,5.6628,5.6078,5.6408,540115.6304
2009-04-28 15:50:00,10.26,10.31,10.22,10.28,321330.76376914495,5.6408,5.6683,5.6188,5.6518,321330.7638
2009-04-29 09:30:00,10.49,10.71,10.47,10.7,151536.66700476722,5.7673,5.8882,5.7563,5.8827,151536.667
2009-04-29 09:40:00,10.68,10.75,10.62,10.65,239578.0505122224,5.8717,5.9102,5.8387,5.8552,239578.0505
2009-04-29 09:50:00,10.64,10.68,10.6,10.66,273861.4463941576,5.8497,5.8717,5.8277,5.8607,273861.4464
2009-04-29 10:00:00,10.66,10.74,10.58,10.73,258444.0612638199,5.8607,5.9047,5.8167,5.8992,258444.0613
2009-04-29 10:10:00,10.74,10.91,10.73,10.91,385028.9075971194,5.9047,5.9982,5.8992,5.9982,385028.9076
2009-04-29 10:20:00,10.91,11.0,10.89,10.99,198803.1240490922,5.9982,6.0477,5.9872,6.0422,198803.124
2009-04-29 10:30:00,11.0,11.0,10.9,10.98,203063.1909930013,6.0477,6.0477,5.9927,6.0367,203063.191
2009-04-29 10:40:00,10.98,11.09,10.97,11.06,242823.81580281976,6.0367,6.0971,6.0312,6.0806,242823.8158
2009-04-29 10:50:00,11.06,11.06,10.86,10.9,364540.0142002232,6.0806,6.0806,5.9707,5.9927,364540.0142
2009-04-29 11:00:00,10.9,10.92,10.8,10.8,223247.79389390405,5.9927,6.0037,5.9377,5.9377,223247.7939
2009-04-29 11:10:00,10.8,10.86,10.8,10.85,161476.82320722184,5.9377,5.9707,5.9377,5.9652,161476.8232
2009-04-29 11:20:00,10.85,10.91,10.85,10.86,139263.61699969572,5.9652,5.9982,5.9652,5.9707,139263.617
2009-04-29 11:30:00,10.86,10.86,10.79,10.81,154985.292626027,5.9707,5.9707,5.9322,5.9432,154985.2926
2009-04-29 11:40:00,10.81,10.87,10.78,10.87,108023.1260776955,5.9432,5.9762,5.9267,5.9762,108023.1261
2009-04-29 11:50:00,10.86,10.89,10.8,10.83,70493.9649051628,5.9707,5.9872,5.9377,5.9542,70493.9649
2009-04-29 12:00:00,10.83,10.91,10.82,10.89,102444.4669844812,5.9542,5.9982,5.9487,5.9872,102444.467
2009-04-29 12:10:00,10.89,10.89,10.83,10.83,83578.45623288366,5.9872,5.9872,5.9542,5.9542,83578.4562
2009-04-29 12:20:00,10.83,10.87,10.82,10.83,138350.74551171518,5.9542,5.9762,5.9487,5.9542,138350.7455
2009-04-29 12:30:00,10.83,10.84,10.81,10.81,50613.65250025358,5.9542,5.9597,5.9432,5.9432,50613.6525
2009-04-29 12:40:00,10.81,10.84,10.75,10.76,152652.39882341007,5.9432,5.9597,5.9102,5.9157,152652.3988
2009-04-29 12:50:00,10.77,10.82,10.76,10.82,117253.27112283192,5.9212,5.9487,5.9157,5.9487,117253.2711
2009-04-29 13:00:00,10.82,10.87,10.82,10.84,89359.97565676032,5.9487,5.9762,5.9487,5.9597,89359.9757
2009-04-29 13:10:00,10.84,10.87,10.84,10.85,83781.316563546,5.9597,5.9762,5.9597,5.9652,83781.3166
2009-04-29 13:20:00,10.84,10.9,10.84,10.89,92910.03144335124,5.9597,5.9927,5.9597,5.9872,92910.0314
2009-04-29 13:30:00,10.89,10.93,10.84,10.84,130844.91327720865,5.9872,6.0092,5.9597,5.9597,130844.9133
2009-04-29 13:40:00,10.84,10.87,10.81,10.82,173141.29222030632,5.9597,5.9762,5.9432,5.9487,173141.2922
2009-04-29 13:50:00,10.82,10.84,10.81,10.83,46962.16654833147,5.9487,5.9597,5.9432,5.9542,46962.1665
2009-04-29 14:00:00,10.83,10.86,10.8,10.84,152145.24799675425,5.9542,5.9707,5.9377,5.9597,152145.248
2009-04-29 14:10:00,10.84,10.89,10.71,10.73,165331.16948980626,5.9597,5.9872,5.8882,5.8992,165331.1695
2009-04-29 14:20:00,10.75,10.88,10.72,10.82,187037.22487067647,5.9102,5.9817,5.8937,5.9487,187037.2249
2009-04-29 14:30:00,10.82,10.94,10.77,10.84,259965.5137437874,5.9487,6.0147,5.9212,5.9597,259965.5137
2009-04-29 14:40:00,10.84,10.89,10.79,10.83,197991.68272644284,5.9597,5.9872,5.9322,5.9542,197991.6827
2009-04-29 14:50:00,10.83,10.86,10.76,10.82,208033.26909422863,5.9542,5.9707,5.9157,5.9487,208033.2691
2009-04-29 15:00:00,10.83,10.86,10.81,10.83,345471.1431179633,5.9542,5.9707,5.9432,5.9542,345471.1431
2009-04-29 15:10:00,10.84,10.84,10.8,10.82,363424.2823815802,5.9597,5.9597,5.9377,5.9487,363424.2824
2009-04-29 15:20:00,10.82,10.82,10.65,10.69,634039.9634851405,5.9487,5.9487,5.8552,5.8772,634039.9635
2009-04-29 15:30:00,10.69,10.72,10.65,10.7,600466.5787605233,5.8772,5.8937,5.8552,5.8827,600466.5788
2009-04-29 15:40:00,10.7,10.73,10.61,10.66,702505.3250836799,5.8827,5.8992,5.8332,5.8607,702505.3251
2009-04-29 15:50:00,10.66,10.75,10.64,10.74,802718.3284308753,5.8607,5.9102,5.8497,5.9047,802718.3284
2009-04-30 09:30:00,11.95,11.95,11.62,11.71,1076681.204990364,6.57,6.57,6.3885,6.438,1076681.205
2009-04-30 09:40:00,11.71,12.11,11.71,12.09,651891.6725834263,6.438,6.6579,6.438,6.6469,651891.6726
2009-04-30 09:50:00,12.09,12.4,12.07,12.33,657774.6221726341,6.6469,6.8174,6.6359,6.7789,657774.6222
2009-04-30 10:00:00,12.36,12.37,12.16,12.32,618419.7180241403,6.7954,6.8009,6.6854,6.7734,618419.718
2009-04-30 10:10:00,12.32,12.52,12.31,12.4,528248.3010447307,6.7734,6.8833,6.7679,6.8174,528248.301
2009-04-30 10:20:00,12.41,12.44,12.32,12.43,248301.0447307029,6.8229,6.8393,6.7734,6.8339,248301.0447
2009-04-30 10:30:00,12.43,12.43,12.23,12.24,481691.8551577239,6.8339,6.8339,6.7239,6.7294,481691.8552
2009-04-30 10:40:00,12.25,12.4,12.25,12.39,356527.03113906074,6.7349,6.8174,6.7349,6.8119,356527.0311
2009-04-30 10:50:00,12.4,12.54,12.37,12.54,247388.1732427224,6.8174,6.8943,6.8009,6.8943,247388.1732
2009-04-30 11:00:00,12.54,12.62,12.51,12.59,507455.11715184094,6.8943,6.9383,6.8778,6.9218,507455.1172
2009-04-30 11:10:00,12.58,12.63,12.55,12.61,360178.5170909829,6.9163,6.9438,6.8998,6.9328,360178.5171
2009-04-30 11:20:00,12.62,12.73,12.61,12.73,502687.899381276,6.9383,6.9988,6.9328,6.9988,502687.8994
2009-04-30 11:30:00,12.73,12.77,12.67,12.67,600770.8692565169,6.9988,7.0208,6.9658,6.9658,600770.8693
2009-04-30 11:40:00,12.67,12.78,12.66,12.77,398519.11958616495,6.9658,7.0263,6.9603,7.0208,398519.1196
2009-04-30 11:50:00,12.77,12.81,12.7,12.71,280352.97697535245,7.0208,7.0428,6.9823,6.9878,280352.977
2009-04-30 12:00:00,12.71,12.72,12.55,12.69,317679.2778172228,6.9878,6.9933,6.8998,6.9768,317679.2778
2009-04-30 12:10:00,12.68,12.73,12.62,12.65,221827.7715792677,6.9713,6.9988,6.9383,6.9548,221827.7716
2009-04-30 12:20:00,12.64,12.66,12.55,12.58,358048.4836190283,6.9493,6.9603,6.8998,6.9163,358048.4836
2009-04-30 12:30:00,12.6,12.6,12.38,12.47,233187.95009635863,6.9273,6.9273,6.8064,6.8558,233187.9501
2009-04-30 12:40:00,12.47,12.48,12.24,12.25,324475.0988944112,6.8558,6.8613,6.7294,6.7349,324475.0989
2009-04-30 12:50:00,12.25,12.27,12.17,12.25,299218.98772695,6.7349,6.7459,6.6909,6.7349,299218.9877
2009-04-30 13:00:00,12.24,12.34,12.22,12.25,349325.4894005477,6.7294,6.7844,6.7184,6.7349,349325.4894
2009-04-30 13:10:00,12.24,12.32,12.22,12.27,166852.6219697738,6.7294,6.7734,6.7184,6.7459,166852.622
2009-04-30 13:20:00,12.27,12.27,12.14,12.22,252155.39101328736,6.7459,6.7459,6.6744,6.7184,252155.391
2009-04-30 13:30:00,12.22,12.24,12.17,12.2,180849.9847854752,6.7184,6.7294,6.6909,6.7074,180849.9848
2009-04-30 13:40:00,12.19,12.24,12.18,12.22,164012.57734050107,6.7019,6.7294,6.6964,6.7184,164012.5773
2009-04-30 13:50:00,12.22,12.38,12.22,12.38,248706.7653920276,6.7184,6.8064,6.7184,6.8064,248706.7654
2009-04-30 14:00:00,12.38,12.47,12.37,12.41,273557.15589816414,6.8064,6.8558,6.8009,6.8229,273557.1559
2009-04-30 14:10:00,12.39,12.43,12.35,12.42,257226.89927984585,6.8119,6.8339,6.7899,6.8284,257226.8993
2009-04-30 14:20:00,12.42,12.46,12.39,12.46,290191.7030124759,6.8284,6.8503,6.8119,6.8503,290191.703
2009-04-30 14:30:00,12.46,12.46,12.38,12.4,196875.9509078,6.8503,6.8503,6.8064,6.8174,196875.9509
2009-04-30 14:40:00,12.4,12.4,12.32,12.36,190080.12983061164,6.8174,6.8174,6.7734,6.7954,190080.1298
2009-04-30 14:50:00,12.36,12.43,12.36,12.42,295668.93194035906,6.7954,6.8339,6.7954,6.8284,295668.9319
2009-04-30 15:00:00,12.42,12.43,12.26,12.33,350846.94188051525,6.8284,6.8339,6.7404,6.7789,350846.9419
2009-04-30 15:10:00,12.32,12.39,12.29,12.32,277411.50218074856,6.7734,6.8119,6.7569,6.7734,277411.5022
2009-04-30 15:20:00,12.32,12.42,12.28,12.41,322243.6352571255,6.7734,6.8284,6.7514,6.8229,322243.6353
2009-04-30 15:30:00,12.42,12.52,12.41,12.48,459072.9282888731,6.8284,6.8833,6.8229,6.8613,459072.9283
2009-04-30 15:40:00,12.48,12.55,12.48,12.49,606653.8188457247,6.8613,6.8998,6.8613,6.8668,606653.8188
2009-04-30 15:50:00,12.48,12.53,12.42,12.47,1005984.379754539,6.8613,6.8888,6.8284,6.8558,1005984.3798
2009-05-01 09:30:00,12.66,12.82,12.54,12.69,379957.3993305609,6.9603,7.0483,6.8943,6.9768,379957.3993
2009-05-01 09:40:00,12.69,12.77,12.59,12.76,435845.4204280353,6.9768,7.0208,6.9218,7.0153,435845.4204
2009-05-01 09:50:00,12.75,12.97,12.73,12.94,591642.1543767116,7.0098,7.1307,6.9988,7.1142,591642.1544
2009-05-01 10:00:00,12.94,13.01,12.85,12.92,457247.185312912,7.1142,7.1527,7.0648,7.1032,457247.1853
2009-05-01 10:10:00,12.92,12.98,12.67,12.67,278324.3736687291,7.1032,7.1362,6.9658,6.9658,278324.3737
2009-05-01 10:20:00,12.68,12.74,12.6,12.74,284511.61375393043,6.9713,7.0043,6.9273,7.0043,284511.6138
2009-05-01 10:30:00,12.74,12.83,12.7,12.75,289887.4125164824,7.0043,7.0538,6.9823,7.0098,289887.4125
2009-05-01 10:40:00,12.75,12.87,12.75,12.78,169591.23643371538,7.0098,7.0758,7.0098,7.0263,169591.2364
2009-05-01 10:50:00,12.78,12.89,12.73,12.8,300639.0100415864,7.0263,7.0868,6.9988,7.0373,300639.01
2009-05-01 11:00:00,12.79,12.96,12.79,12.88,451871.38655036007,7.0318,7.1252,7.0318,7.0813,451871.3866
2009-05-01 11:10:00,12.88,13.04,12.88,12.89,340805.3555127295,7.0813,7.1692,7.0813,7.0868,340805.3555
2009-05-01 11:20:00,12.89,12.93,12.84,12.86,159955.37072725428,7.0868,7.1087,7.0593,7.0703,159955.3707
2009-05-01 11:30:00,12.85,12.87,12.79,12.84,130236.33228522162,7.0648,7.0758,7.0318,7.0593,130236.3323
2009-05-01 11:40:00,12.84,12.86,12.75,12.85,276194.3401967745,7.0593,7.0703,7.0098,7.0648,276194.3402
2009-05-01 11:50:00,12.84,12.85,12.77,12.81,150928.0860127802,7.0593,7.0648,7.0208,7.0428,150928.086
2009-05-01 12:00:00,12.81,12.83,12.78,12.82,128410.58930926055,7.0428,7.0538,7.0263,7.0483,128410.5893
2009-05-01 12:10:00,12.81,12.92,12.8,12.83,248706.7653920276,7.0428,7.1032,7.0373,7.0538,248706.7654
2009-05-01 12:20:00,12.83,12.87,12.78,12.8,302059.03235622274,7.0538,7.0758,7.0263,7.0373,302059.0324
2009-05-01 12:30:00,12.8,12.88,12.78,12.85,337965.3108834567,7.0373,7.0813,7.0263,7.0648,337965.3109
2009-05-01 12:40:00,12.86,12.91,12.81,12.83,230347.90546708592,7.0703,7.0977,7.0428,7.0538,230347.9055
2009-05-01 12:50:00,12.83,12.91,12.81,12.88,178517.0909828583,7.0538,7.0977,7.0428,7.0813,178517.091
2009-05-01 13:00:00,12.88,12.89,12.83,12.89,146769.44923420224,7.0813,7.0868,7.0538,7.0868,146769.4492
2009-05-01 13:10:00,12.88,12.91,12.84,12.89,198194.5430571052,7.0813,7.0977,7.0593,7.0868,198194.5431
2009-05-01 13:20:00,12.88,12.91,12.86,12.9,139162.18683436455,7.0813,7.0977,7.0703,7.0922,139162.1868
2009-05-01 13:30:00,12.9,12.98,12.89,12.97,164012.57734050107,7.0922,7.1362,7.0868,7.1307,164012.5773
2009-05-01 13:40:00,12.97,13.01,12.94,12.94,157216.7562633127,7.1307,7.1527,7.1142,7.1142,157216.7563
2009-05-01 13:50:00,12.95,12.95,12.88,12.94,104574.50045643577,7.1197,7.1197,7.0813,7.1142,104574.5005
2009-05-01 14:00:00,12.94,12.99,12.92,12.98,259154.0724211381,7.1142,7.1417,7.1032,7.1362,259154.0724
2009-05-01 14:10:00,12.98,13.01,12.89,12.92,185820.0628867025,7.1362,7.1527,7.0868,7.1032,185820.0629
2009-05-01 14:20:00,12.93,12.96,12.91,12.93,131453.49426919565,7.1087,7.1252,7.0977,7.1087,131453.4943
2009-05-01 14:30:00,12.92,12.94,12.87,12.87,403894.9183487169,7.1032,7.1142,7.0758,7.0758,403894.9183
2009-05-01 14:40:00,12.86,12.92,12.83,12.89,193934.47611319603,7.0703,7.1032,7.0538,7.0868,193934.4761
2009-05-01 14:50:00,12.89,12.94,12.85,12.89,230956.4864590729,7.0868,7.1142,7.0648,7.0868,230956.4865
2009-05-01 15:00:00,12.89,12.96,12.88,12.93,373770.1592453596,7.0868,7.1252,7.0813,7.1087,373770.1592
2009-05-01 15:10:00,12.94,12.94,12.82,12.85,302464.7530175474,7.1142,7.1142,7.0483,7.0648,302464.753
2009-05-01 15:20:00,12.84,12.87,12.82,12.82,190384.42032660512,7.0593,7.0758,7.0483,7.0483,190384.4203
2009-05-01 15:30:00,12.82,12.86,12.75,12.8,522771.0721168476,7.0483,7.0703,7.0098,7.0373,522771.0721
2009-05-01 15:40:00,12.79,12.89,12.78,12.82,435541.1299320418,7.0318,7.0868,7.0263,7.0483,435541.1299
2009-05-01 15:50:00,12.83,12.85,12.75,12.84,867735.064408155,7.0538,7.0648,7.0098,7.0593,867735.0644
2009-05-04 09:30:00,13.1,13.31,13.01,13.29,382696.0137945025,7.2022,7.3177,7.1527,7.3067,382696.0138
2009-05-04 09:40:00,13.31,13.4,13.26,13.4,281671.56912465766,7.3177,7.3671,7.2902,7.3671,281671.5691
2009-05-04 09:50:00,13.39,13.5,13.35,13.5,269804.23978091084,7.3616,7.4221,7.3397,7.4221,269804.2398
2009-05-04 10:00:00,13.51,13.76,13.5,13.63,520235.3179835683,7.4276,7.5651,7.4221,7.4936,520235.318
2009-05-04 10:10:00,13.63,14.03,13.62,14.0,652398.8234100821,7.4936,7.7135,7.4881,7.697,652398.8234
2009-05-04 10:20:00,14.0,14.05,13.9,13.92,496500.65929607465,7.697,7.7245,7.642,7.653,496500.6593
2009-05-04 10:30:00,13.92,13.93,13.75,13.82,551881.5295668932,7.653,7.6585,7.5596,7.5981,551881.5296
2009-05-04 10:40:00,13.82,13.82,13.7,13.78,208540.41992088448,7.5981,7.5981,7.5321,7.5761,208540.4199
2009-05-04 10:50:00,13.77,13.88,13.77,13.88,244649.5587787808,7.5706,7.631,7.5706,7.631,244649.5588
2009-05-04 11:00:00,13.88,14.03,13.86,13.98,594380.7688406532,7.631,7.7135,7.62,7.686,594380.7688
2009-05-04 11:10:00,13.98,14.15,13.98,14.15,495283.4973121006,7.686,7.7795,7.686,7.7795,495283.4973
2009-05-04 11:20:00,14.14,14.23,14.07,14.18,613043.9192615884,7.774,7.8235,7.7355,7.796,613043.9193
2009-05-04 11:30:00,14.18,14.28,14.01,14.03,366771.4778375089,7.796,7.851,7.7025,7.7135,366771.4778
2009-05-04 11:40:00,14.03,14.03,13.93,13.95,400446.2927274571,7.7135,7.7135,7.6585,7.6695,400446.2927
2009-05-04 11:50:00,13.95,13.97,13.88,13.91,288974.5410285019,7.6695,7.6805,7.631,7.6475,288974.541
2009-05-04 12:00:00,13.91,14.06,13.89,13.96,339283.90303276194,7.6475,7.73,7.6365,7.675,339283.903
2009-05-04 12:10:00,13.96,13.98,13.78,13.78,644081.5498529263,7.675,7.686,7.5761,7.5761,644081.5499
2009-05-04 12:20:00,13.78,13.81,13.72,13.79,359062.78527234,7.5761,7.5926,7.5431,7.5816,359062.7853
2009-05-04 12:30:00,13.79,13.82,13.78,13.79,175271.32569226087,7.5816,7.5981,7.5761,7.5816,175271.3257
2009-05-04 12:40:00,13.79,13.82,13.75,13.76,267978.49680494977,7.5816,7.5981,7.5596,7.5651,267978.4968
2009-05-04 12:50:00,13.75,13.75,13.65,13.7,214017.64884876765,7.5596,7.5596,7.5046,7.5321,214017.6488
2009-05-04 13:00:00,13.71,13.75,13.65,13.7,193731.6157825337,7.5376,7.5596,7.5046,7.5321,193731.6158
2009-05-04 13:10:00,13.7,13.8,13.7,13.78,171112.68891368294,7.5321,7.5871,7.5321,7.5761,171112.6889
2009-05-04 13:20:00,13.78,13.8,13.74,13.75,139162.18683436455,7.5761,7.5871,7.5541,7.5596,139162.1868
2009-05-04 13:30:00,13.76,13.82,13.75,13.78,222943.5033979105,7.5651,7.5981,7.5596,7.5761,222943.5034
2009-05-04 13:40:00,13.79,13.81,13.75,13.76,184805.7612333908,7.5816,7.5926,7.5596,7.5651,184805.7612
2009-05-04 13:50:00,13.76,13.81,13.74,13.78,207931.83892889743,7.5651,7.5926,7.5541,7.5761,207931.8389
2009-05-04 14:00:00,13.79,13.82,13.75,13.75,327213.7133583528,7.5816,7.5981,7.5596,7.5596,327213.7134
2009-05-04 14:10:00,13.75,13.87,13.75,13.84,376103.05304797646,7.5596,7.6255,7.5596,7.609,376103.053
2009-05-04 14:20:00,13.84,13.87,13.82,13.83,278222.9435033979,7.609,7.6255,7.5981,7.6036,278222.9435
2009-05-04 14:30:00,13.84,13.85,13.78,13.79,532001.217161984,7.609,7.6145,7.5761,7.5816,532001.2172
2009-05-04 14:40:00,13.8,13.85,13.78,13.81,348412.6179125672,7.5871,7.6145,7.5761,7.5926,348412.6179
2009-05-04 14:50:00,13.82,13.85,13.77,13.8,366568.61750684655,7.5981,7.6145,7.5706,7.5871,366568.6175
2009-05-04 15:00:00,13.8,13.84,13.78,13.8,465463.0287047368,7.5871,7.609,7.5761,7.5871,465463.0287
2009-05-04 15:10:00,13.81,13.84,13.78,13.81,472664.5704432498,7.5926,7.609,7.5761,7.5926,472664.5704
2009-05-04 15:20:00,13.82,13.82,13.76,13.78,271122.83193021605,7.5981,7.5981,7.5651,7.5761,271122.8319
2009-05-04 15:30:00,13.78,13.83,13.71,13.73,541637.0828684451,7.5761,7.6036,7.5376,7.5486,541637.0829
2009-05-04 15:40:00,13.74,13.81,13.73,13.76,649761.6391114717,7.5541,7.5926,7.5486,7.5651,649761.6391
2009-05-04 15:50:00,13.77,14.0,13.77,13.96,868546.5057308043,7.5706,7.697,7.5706,7.675,868546.5057
2009-05-05 09:30:00,13.92,13.94,13.57,13.61,418805.1526523988,7.653,7.664,7.4606,7.4826,418805.1527
2009-05-05 09:40:00,13.6,13.7,13.42,13.53,451972.8167156912,7.4771,7.5321,7.3781,7.4386,451972.8167
2009-05-05 09:50:00,13.54,13.6,13.42,13.52,265037.0220103459,7.4441,7.4771,7.3781,7.4331,265037.022
2009-05-05 10:00:00,13.55,13.62,13.46,13.51,602495.1820671468,7.4496,7.4881,7.4001,7.4276,602495.1821
2009-05-05 10:10:00,13.52,13.59,13.51,13.55,296784.66375900194,7.4331,7.4716,7.4276,7.4496,296784.6638
2009-05-05 10:20:00,13.55,13.58,13.49,13.54,389187.5443756973,7.4496,7.4661,7.4166,7.4441,389187.5444
2009-05-05 10:30:00,13.55,13.55,13.44,13.46,412922.203063191,7.4496,7.4496,7.3891,7.4001,412922.2031
2009-05-05 10:40:00,13.46,13.49,13.42,13.43,264225.5806876965,7.4001,7.4166,7.3781,7.3836,264225.5807
2009-05-05 10:50:00,13.43,13.46,13.35,13.35,415255.0968658079,7.3836,7.4001,7.3397,7.3397,415255.0969
2009-05-05 11:00:00,13.35,13.42,13.34,13.34,373973.01957602194,7.3397,7.3781,7.3342,7.3342,373973.0196
2009-05-05 11:10:00,13.34,13.45,13.33,13.42,345268.28278730094,7.3342,7.3946,7.3287,7.3781,345268.2828
2009-05-05 11:20:00,13.42,13.44,13.35,13.41,190485.8504919363,7.3781,7.3891,7.3397,7.3726,190485.8505
2009-05-05 11:30:00,13.41,13.61,13.41,13.6,325083.6798863982,7.3726,7.4826,7.3726,7.4771,325083.6799
2009-05-05 11:40:00,13.6,13.65,13.57,13.6,256009.7372958718,7.4771,7.5046,7.4606,7.4771,256009.7373
2009-05-05 11:50:00,13.59,13.6,13.46,13.47,218277.71579267675,7.4716,7.4771,7.4001,7.4056,218277.7158
2009-05-05 12:00:00,13.47,13.5,13.43,13.5,261081.24556243027,7.4056,7.4221,7.3836,7.4221,261081.2456
2009-05-05 12:10:00,13.49,13.57,13.49,13.51,223653.5145552288,7.4166,7.4606,7.4166,7.4276,223653.5146
2009-05-05 12:20:00,13.51,13.52,13.49,13.52,154478.14179937114,7.4276,7.4331,7.4166,7.4331,154478.1418
2009-05-05 12:30:00,13.51,13.52,13.45,13.48,205598.94512628057,7.4276,7.4331,7.3946,7.4111,205598.9451
2009-05-05 12:40:00,13.48,13.51,13.39,13.41,236230.8550562937,7.4111,7.4276,7.3616,7.3726,236230.8551
2009-05-05 12:50:00,13.41,13.42,13.36,13.36,324373.66872908,7.3726,7.3781,7.3452,7.3452,324373.6687
2009-05-05 13:00:00,13.37,13.5,13.35,13.46,248098.18440004057,7.3506,7.4221,7.3397,7.4001,248098.1844
2009-05-05 13:10:00,13.46,13.56,13.45,13.5,233492.24059235217,7.4001,7.4551,7.3946,7.4221,233492.2406
2009-05-05 13:20:00,13.5,13.5,13.39,13.41,134293.5388984684,7.4221,7.4221,7.3616,7.3726,134293.5389
2009-05-05 13:30:00,13.4,13.4,13.34,13.38,156709.60543665686,7.3671,7.3671,7.3342,7.3561,156709.6054
2009-05-05 13:40:00,13.38,13.39,13.29,13.32,258342.6310984887,7.3561,7.3616,7.3067,7.3232,258342.6311
2009-05-05 13:50:00,13.33,13.36,13.3,13.31,188862.9678466376,7.3287,7.3452,7.3122,7.3177,188862.9678
2009-05-05 14:00:00,13.31,13.31,13.26,13.31,218886.2967846637,7.3177,7.3177,7.2902,7.3177,218886.2968
2009-05-05 14:10:00,13.3,13.42,13.29,13.31,225276.39720052743,7.3122,7.3781,7.3067,7.3177,225276.3972
2009-05-05 14:20:00,13.31,13.33,13.15,13.16,308043.41211076174,7.3177,7.3287,7.2297,7.2352,308043.4121
2009-05-05 14:30:00,13.17,13.2,13.11,13.16,310680.59640937217,7.2407,7.2572,7.2077,7.2352,310680.5964
2009-05-05 14:40:00,13.16,13.25,13.09,13.24,655644.5887006796,7.2352,7.2847,7.1967,7.2792,655644.5887
2009-05-05 14:50:00,13.25,13.31,13.18,13.18,414037.93488183385,7.2847,7.3177,7.2462,7.2462,414037.9349
2009-05-05 15:00:00,13.18,13.32,13.16,13.29,420935.1861243534,7.2462,7.3232,7.2352,7.3067,420935.1861
2009-05-05 15:10:00,13.29,13.3,13.2,13.29,305304.79764682014,7.3067,7.3122,7.2572,7.3067,305304.7976
2009-05-05 15:20:00,13.29,13.39,13.25,13.39,236940.866213612,7.3067,7.3616,7.2847,7.3616,236940.8662
2009-05-05 15:30:00,13.38,13.47,13.36,13.36,564966.020894614,7.3561,7.4056,7.3452,7.3452,564966.0209
2009-05-05 15:40:00,13.36,13.44,13.36,13.39,523176.7927781722,7.3452,7.3891,7.3452,7.3616,523176.7928
2009-05-05 15:50:00,13.39,13.43,13.33,13.37,550360.0770869256,7.3616,7.3836,7.3287,7.3506,550360.0771
2009-05-06 09:30:00,13.7,13.7,13.51,13.58,273455.725732833,7.5321,7.5321,7.4276,7.4661,273455.7257
2009-05-06 09:40:00,13.58,13.87,13.57,13.81,449639.9229130744,7.4661,7.6255,7.4606,7.5926,449639.9229
2009-05-06 09:50:00,13.81,13.99,13.7,13.98,342631.09848869056,7.5926,7.6915,7.5321,7.686,342631.0985
2009-05-06 10:00:00,13.98,14.02,13.63,13.77,324069.3782330865,7.686,7.708,7.4936,7.5706,324069.3782
2009-05-06 10:10:00,13.78,13.82,13.7,13.73,234607.97241099505,7.5761,7.5981,7.5321,7.5486,234607.9724
2009-05-06 10:20:00,13.73,13.8,13.54,13.56,159853.9405619231,7.5486,7.5871,7.4441,7.4551,159853.9406
2009-05-06 10:30:00,13.56,13.67,13.52,13.63,218176.2856273456,7.4551,7.5156,7.4331,7.4936,218176.2856
2009-05-06 10:40:00,13.64,13.68,13.46,13.49,147580.8905568516,7.4991,7.5211,7.4001,7.4166,147580.8906
2009-05-06 10:50:00,13.49,13.63,13.48,13.62,190181.5599959428,7.4166,7.4936,7.4111,7.4881,190181.56
2009-05-06 11:00:00,13.63,13.65,13.45,13.5,247895.32406937823,7.4936,7.5046,7.3946,7.4221,247895.3241
2009-05-06 11:10:00,13.5,13.54,13.45,13.45,122223.34922405925,7.4221,7.4441,7.3946,7.3946,122223.3492
2009-05-06 11:20:00,13.45,13.52,13.41,13.5,199715.9955370728,7.3946,7.4331,7.3726,7.4221,199715.9955
2009-05-06 11:30:00,13.49,13.59,13.45,13.51,186530.0740440207,7.4166,7.4716,7.3946,7.4276,186530.074
2009-05-06 11:40:00,13.52,13.6,13.46,13.46,107820.26574703316,7.4331,7.4771,7.4001,7.4001,107820.2657
2009-05-06 11:50:00,13.47,13.63,13.46,13.62,157723.90708996856,7.4056,7.4936,7.4001,7.4881,157723.9071
2009-05-06 12:00:00,13.63,13.69,13.57,13.68,118977.5839334618,7.4936,7.5266,7.4606,7.5211,118977.5839
2009-05-06 12:10:00,13.68,13.75,13.68,13.74,96257.22689927983,7.5211,7.5596,7.5211,7.5541,96257.2269
2009-05-06 12:20:00,13.74,13.74,13.68,13.72,138046.45501572167,7.5541,7.5541,7.5211,7.5431,138046.455
2009-05-06 12:30:00,13.72,13.74,13.64,13.66,114717.51698955268,7.5431,7.5541,7.4991,7.5101,114717.517
2009-05-06 12:40:00,13.66,13.71,13.63,13.66,89258.54549142915,7.5101,7.5376,7.4936,7.5101,89258.5455
2009-05-06 12:50:00,13.66,13.71,13.54,13.56,118774.72360279948,7.5101,7.5376,7.4441,7.4551,118774.7236
2009-05-06 13:00:00,13.56,13.62,13.51,13.51,90678.56780606552,7.4551,7.4881,7.4276,7.4276,90678.5678
2009-05-06 13:10:00,13.52,13.57,13.45,13.57,142813.67278628665,7.4331,7.4606,7.3946,7.4606,142813.6728
2009-05-06 13:20:00,13.57,13.63,13.53,13.53,85404.19920884472,7.4606,7.4936,7.4386,7.4386,85404.1992
2009-05-06 13:30:00,13.53,13.6,13.5,13.6,92910.03144335124,7.4386,7.4771,7.4221,7.4771,92910.0314
2009-05-06 13:40:00,13.6,13.66,13.55,13.65,101835.88599249416,7.4771,7.5101,7.4496,7.5046,101835.886
2009-05-06 13:50:00,13.64,13.74,13.63,13.74,228826.4529871184,7.4991,7.5541,7.4936,7.5541,228826.453
2009-05-06 14:00:00,13.74,13.78,13.73,13.78,77086.92565168881,7.5541,7.5761,7.5486,7.5761,77086.9257
2009-05-06 14:10:00,13.77,13.83,13.75,13.82,160361.09138857896,7.5706,7.6036,7.5596,7.5981,160361.0914
2009-05-06 14:20:00,13.83,14.0,13.83,13.99,223552.0843898976,7.6036,7.697,7.6036,7.6915,223552.0844
2009-05-06 14:30:00,14.0,14.05,13.99,14.04,161882.54386854652,7.697,7.7245,7.6915,7.719,161882.5439
2009-05-06 14:40:00,14.04,14.05,13.89,14.0,223349.2240592352,7.719,7.7245,7.6365,7.697,223349.2241
2009-05-06 14:50:00,14.0,14.06,13.93,13.96,201947.4591743585,7.697,7.73,7.6585,7.675,201947.4592
2009-05-06 15:00:00,13.96,14.03,13.92,13.99,240998.0728268587,7.675,7.7135,7.653,7.6915,240998.0728
2009-05-06 15:10:00,13.99,13.99,13.79,13.79,284815.90424992394,7.6915,7.6915,7.5816,7.5816,284815.9042
2009-05-06 15:20:00,13.79,13.8,13.63,13.69,448118.4704331068,7.5816,7.5871,7.4936,7.5266,448118.4704
2009-05-06 15:30:00,13.69,13.75,13.63,13.64,428542.4485241911,7.5266,7.5596,7.4936,7.4991,428542.4485
2009-05-06 15:40:00,13.64,13.8,13.64,13.76,614971.0924028807,7.4991,7.5871,7.4991,7.5651,614971.0924
2009-05-06 15:50:00,13.76,13.83,13.69,13.8,631199.9188558677,7.5651,7.6036,7.5266,7.5871,631199.9189
2009-05-07 09:30:00,14.01,14.05,13.8,14.0,309970.585252054,7.7025,7.7245,7.5871,7.697,309970.5853
2009-05-07 09:40:00,14.01,14.2,14.0,14.0,267065.6253169693,7.7025,7.807,7.697,7.697,267065.6253
2009-05-07 09:50:00,14.0,14.23,13.98,14.07,264428.44101835886,7.697,7.8235,7.686,7.7355,264428.441
2009-05-07 10:00:00,14.08,14.16,13.72,13.82,450045.643574399,7.741,7.785,7.5431,7.5981,450045.6436
2009-05-07 10:10:00,13.83,13.95,13.76,13.9,280251.5468100213,7.6036,7.6695,7.5651,7.642,280251.5468
2009-05-07 10:20:00,13.9,13.95,13.63,13.7,361091.3885789634,7.642,7.6695,7.4936,7.5321,361091.3886
2009-05-07 10:30:00,13.69,13.71,13.37,13.46,463231.56506745104,7.5266,7.5376,7.3506,7.4001,463231.5651
2009-05-07 10:40:00,13.46,13.47,13.26,13.41,474794.6039152044,7.4001,7.4056,7.2902,7.3726,474794.6039
2009-05-07 10:50:00,13.42,13.48,13.4,13.45,158028.19758596207,7.3781,7.4111,7.3671,7.3946,158028.1976
2009-05-07 11:00:00,13.45,13.51,13.38,13.38,155593.873618014,7.3946,7.4276,7.3561,7.3561,155593.8736
2009-05-07 11:10:00,13.38,13.38,13.01,13.04,409879.2981032559,7.3561,7.3561,7.1527,7.1692,409879.2981
2009-05-07 11:20:00,13.04,13.12,13.04,13.11,124251.95253068264,7.1692,7.2132,7.1692,7.2077,124251.9525
2009-05-07 11:30:00,13.11,13.18,13.1,13.14,186834.3645400142,7.2077,7.2462,7.2022,7.2242,186834.3645
2009-05-07 11:40:00,13.14,13.2,13.08,13.11,167461.20296176084,7.2242,7.2572,7.1912,7.2077,167461.203
2009-05-07 11:50:00,13.1,13.24,13.08,13.23,118470.43310680595,7.2022,7.2792,7.1912,7.2737,118470.4331
2009-05-07 12:00:00,13.24,13.28,13.08,13.09,113601.78517090985,7.2792,7.3012,7.1912,7.1967,113601.7852
2009-05-07 12:10:00,13.08,13.13,13.07,13.07,135713.56121310478,7.1912,7.2187,7.1857,7.1857,135713.5612
2009-05-07 12:20:00,13.08,13.13,13.07,13.1,99502.99218987727,7.1912,7.2187,7.1857,7.2022,99502.9922
2009-05-07 12:30:00,13.1,13.2,13.07,13.17,88244.24383811746,7.2022,7.2572,7.1857,7.2407,88244.2438
2009-05-07 12:40:00,13.17,13.3,13.16,13.16,203367.4814889948,7.2407,7.3122,7.2352,7.2352,203367.4815
2009-05-07 12:50:00,13.18,13.22,13.14,13.17,88244.24383811746,7.2462,7.2682,7.2242,7.2407,88244.2438
2009-05-07 13:00:00,13.17,13.19,13.06,13.07,146668.01906887107,7.2407,7.2517,7.1802,7.1857,146668.0191
2009-05-07 13:10:00,13.08,13.09,12.93,12.96,166751.19180444264,7.1912,7.1967,7.1087,7.1252,166751.1918
2009-05-07 13:20:00,12.96,13.02,12.96,12.98,128816.30997058524,7.1252,7.1582,7.1252,7.1362,128816.31
2009-05-07 13:30:00,12.99,13.02,12.96,12.97,172634.14139365047,7.1417,7.1582,7.1252,7.1307,172634.1414
2009-05-07 13:40:00,12.97,12.97,12.91,12.96,140379.34881833856,7.1307,7.1307,7.0977,7.1252,140379.3488
2009-05-07 13:50:00,12.96,13.05,12.89,13.04,226696.4195151638,7.1252,7.1747,7.0868,7.1692,226696.4195
2009-05-07 14:00:00,13.04,13.05,12.98,13.04,119484.73476011766,7.1692,7.1747,7.1362,7.1692,119484.7348
2009-05-07 14:10:00,13.03,13.05,12.89,12.94,293234.607972411,7.1637,7.1747,7.0868,7.1142,293234.608
2009-05-07 14:20:00,12.94,12.97,12.87,12.95,178517.0909828583,7.1142,7.1307,7.0758,7.1197,178517.091
2009-05-07 14:30:00,12.95,12.96,12.79,12.82,243432.3967948068,7.1197,7.1252,7.0318,7.0483,243432.3968
2009-05-07 14:40:00,12.82,12.87,12.77,12.86,203976.06248098184,7.0483,7.0758,7.0208,7.0703,203976.0625
2009-05-07 14:50:00,12.85,12.91,12.79,12.85,251242.5195253068,7.0648,7.0977,7.0318,7.0648,251242.5195
2009-05-07 15:00:00,12.86,12.93,12.79,12.84,232376.5087737093,7.0703,7.1087,7.0318,7.0593,232376.5088
2009-05-07 15:10:00,12.84,12.9,12.78,12.88,176488.48767623492,7.0593,7.0922,7.0263,7.0813,176488.4877
2009-05-07 15:20:00,12.88,13.03,12.87,12.96,180038.54346282585,7.0813,7.1637,7.0758,7.1252,180038.5435
2009-05-07 15:30:00,12.95,12.96,12.85,12.92,248402.47489603408,7.1197,7.1252,7.0648,7.1032,248402.4749
2009-05-07 15:40:00,12.92,13.03,12.89,13.02,302870.4736788721,7.1032,7.1637,7.0868,7.1582,302870.4737
2009-05-07 15:50:00,13.03,13.06,12.94,13.04,535449.8427832437,7.1637,7.1802,7.1142,7.1692,535449.8428
2009-05-08 09:30:00,13.11,13.51,13.11,13.43,197991.68272644284,7.2077,7.4276,7.2077,7.3836,197991.6827
2009-05-08 09:40:00,13.46,13.7,13.46,13.67,164418.29800182575,7.4001,7.5321,7.4001,7.5156,164418.298
2009-05-08 09:50:00,13.67,13.8,13.65,13.72,175271.32569226087,7.5156,7.5871,7.5046,7.5431,175271.3257
2009-05-08 10:00:00,13.72,13.73,13.47,13.51,313520.6410386449,7.5431,7.5486,7.4056,7.4276,313520.641
2009-05-08 10:10:00,13.51,13.51,13.32,13.43,210873.31372350137,7.4276,7.4276,7.3232,7.3836,210873.3137
2009-05-08 10:20:00,13.43,13.51,13.37,13.47,111776.04219494878,7.3836,7.4276,7.3506,7.4056,111776.0422
2009-05-08 10:30:00,13.48,13.6,13.41,13.55,100821.58433918247,7.4111,7.4771,7.3726,7.4496,100821.5843
2009-05-08 10:40:00,13.55,13.59,13.44,13.54,113094.63434425398,7.4496,7.4716,7.3891,7.4441,113094.6343
2009-05-08 10:50:00,13.54,13.6,13.44,13.49,141190.79014098793,7.4441,7.4771,7.3891,7.4166,141190.7901
2009-05-08 11:00:00,13.49,13.66,13.48,13.65,198194.5430571052,7.4166,7.5101,7.4111,7.5046,198194.5431
2009-05-08 11:10:00,13.64,13.8,13.63,13.8,114920.37732021503,7.4991,7.5871,7.4936,7.5871,114920.3773
2009-05-08 11:20:00,13.8,13.8,13.7,13.77,91895.72979003956,7.5871,7.5871,7.5321,7.5706,91895.7298
2009-05-08 11:30:00,13.77,13.85,13.76,13.77,110660.31037630592,7.5706,7.6145,7.5651,7.5706,110660.3104
2009-05-08 11:40:00,13.76,13.85,13.76,13.84,260472.66457044324,7.5651,7.6145,7.5651,7.609,260472.6646
2009-05-08 11:50:00,13.83,13.85,13.78,13.81,135307.8405517801,7.6036,7.6145,7.5761,7.5926,135307.8406
2009-05-08 12:00:00,13.81,14.03,13.8,14.01,152855.2591540724,7.5926,7.7135,7.5871,7.7025,152855.2592
2009-05-08 12:10:00,14.0,14.15,14.0,14.13,238665.1790242418,7.697,7.7795,7.697,7.7685,238665.179
2009-05-08 12:20:00,14.12,14.14,14.0,14.01,88041.38350745512,7.763,7.774,7.697,7.7025,88041.3835
2009-05-08 12:30:00,14.01,14.06,14.0,14.05,84389.89755553301,7.7025,7.73,7.697,7.7245,84389.8976
2009-05-08 12:40:00,14.05,14.07,13.9,13.92,136525.00253575417,7.7245,7.7355,7.642,7.653,136525.0025
2009-05-08 12:50:00,13.92,14.09,13.92,14.05,133279.23724515672,7.653,7.7465,7.653,7.7245,133279.2372
2009-05-08 13:00:00,14.05,14.11,14.0,14.04,108733.1372350137,7.7245,7.7575,7.697,7.719,108733.1372
2009-05-08 13:10:00,14.04,14.06,13.98,14.04,88852.82483010448,7.719,7.73,7.686,7.719,88852.8248
2009-05-08 13:20:00,14.04,14.09,14.0,14.0,128207.72897859824,7.719,7.7465,7.697,7.697,128207.729
2009-05-08 13:30:00,14.0,14.01,13.96,13.99,75058.32234506542,7.697,7.7025,7.675,7.6915,75058.3223
2009-05-08 13:40:00,13.99,14.05,13.94,14.03,75565.47317172127,7.6915,7.7245,7.664,7.7135,75565.4732
2009-05-08 13:50:00,14.03,14.04,13.91,13.92,91287.14879805254,7.7135,7.719,7.6475,7.653,91287.1488
2009-05-08 14:00:00,13.92,14.03,13.91,13.99,132062.07526118268,7.653,7.7135,7.6475,7.6915,132062.0753
2009-05-08 14:10:00,13.99,14.1,13.99,14.06,203976.06248098184,7.6915,7.752,7.6915,7.73,203976.0625
2009-05-08 14:20:00,14.06,14.08,14.01,14.01,378537.37701592455,7.73,7.741,7.7025,7.7025,378537.377
2009-05-08 14:30:00,14.02,14.06,14.01,14.03,187645.80586266355,7.708,7.73,7.7025,7.7135,187645.8059
2009-05-08 14:40:00,14.03,14.09,13.97,14.08,210771.8835581702,7.7135,7.7465,7.6805,7.741,210771.8836
2009-05-08 14:50:00,14.08,14.1,13.97,13.99,226392.1290191703,7.741,7.752,7.6805,7.6915,226392.129
2009-05-08 15:00:00,13.99,14.05,13.94,13.97,213003.34719545592,7.6915,7.7245,7.664,7.6805,213003.3472
2009-05-08 15:10:00,13.96,13.98,13.81,13.94,208844.710416878,7.675,7.686,7.5926,7.664,208844.7104
2009-05-08 15:20:00,13.94,14.03,13.93,14.0,191905.87280657268,7.664,7.7135,7.6585,7.697,191905.8728
2009-05-08 15:30:00,14.0,14.05,13.93,14.02,221827.7715792677,7.697,7.7245,7.6585,7.708,221827.7716
2009-05-08 15:40:00,14.02,14.1,13.99,14.04,412719.34273252863,7.708,7.752,7.6915,7.719,412719.3427
2009-05-08 15:50:00,14.04,14.13,13.96,14.13,498224.97210670455,7.719,7.7685,7.675,7.7685,498224.9721
2009-05-11 09:30:00,14.49,14.49,13.44,13.66,606349.5283497312,7.9664,7.9664,7.3891,7.5101,606349.5283
2009-05-11 09:40:00,13.66,13.82,13.65,13.8,711938.3304594787,7.5101,7.5981,7.5046,7.5871,711938.3305
2009-05-11 09:50:00,13.8,13.87,13.65,13.69,266051.3236636576,7.5871,7.6255,7.5046,7.5266,266051.3237
2009-05-11 10:00:00,13.69,13.7,13.54,13.58,327518.0038543463,7.5266,7.5321,7.4441,7.4661,327518.0039
2009-05-11 10:10:00,13.58,13.95,13.55,13.95,322852.2162491125,7.4661,7.6695,7.4496,7.6695,322852.2162
2009-05-11 10:20:00,13.94,13.98,13.79,13.86,374277.31007201545,7.664,7.686,7.5816,7.62,374277.3101
2009-05-11 10:30:00,13.85,14.08,13.85,14.01,159955.37072725428,7.6145,7.741,7.6145,7.7025,159955.3707
2009-05-11 10:40:00,14.01,14.26,13.98,14.26,223552.0843898976,7.7025,7.84,7.686,7.84,223552.0844
2009-05-11 10:50:00,14.25,14.33,14.16,14.18,281164.4182980018,7.8345,7.8784,7.785,7.796,281164.4183
2009-05-11 11:00:00,14.18,14.23,13.95,13.97,183487.1690840856,7.796,7.8235,7.6695,7.6805,183487.1691
2009-05-11 11:10:00,13.97,14.15,13.94,14.1,205598.94512628057,7.6805,7.7795,7.664,7.752,205598.9451
2009-05-11 11:20:00,14.1,14.11,13.87,13.91,113601.78517090985,7.752,7.7575,7.6255,7.6475,113601.7852
2009-05-11 11:30:00,13.91,13.95,13.81,13.9,158535.34841261792,7.6475,7.6695,7.5926,7.642,158535.3484
2009-05-11 11:40:00,13.9,14.01,13.9,13.95,192514.4537985597,7.642,7.7025,7.642,7.6695,192514.4538
2009-05-11 11:50:00,13.95,14.06,13.89,13.95,142509.38229029314,7.6695,7.73,7.6365,7.6695,142509.3823
2009-05-11 12:00:00,13.95,13.95,13.86,13.88,152753.82898874124,7.6695,7.6695,7.62,7.631,152753.829
2009-05-11 12:10:00,13.87,13.97,13.87,13.96,106095.9529364033,7.6255,7.6805,7.6255,7.675,106095.9529
2009-05-11 12:20:00,13.96,14.0,13.93,13.97,82057.00375291612,7.675,7.697,7.6585,7.6805,82057.0038
2009-05-11 12:30:00,13.97,13.97,13.87,13.88,99908.71285120194,7.6805,7.6805,7.6255,7.631,99908.7129
2009-05-11 12:40:00,13.87,13.89,13.84,13.85,68465.3615985394,7.6255,7.6365,7.609,7.6145,68465.3616
2009-05-11 12:50:00,13.85,13.87,13.77,13.8,154681.00213003348,7.6145,7.6255,7.5706,7.5871,154681.0021
2009-05-11 13:00:00,13.8,13.81,13.7,13.73,102241.60665381885,7.5871,7.5926,7.5321,7.5486,102241.6067
2009-05-11 13:10:00,13.73,13.88,13.73,13.87,78912.66862764987,7.5486,7.631,7.5486,7.6255,78912.6686
2009-05-11 13:20:00,13.88,13.92,13.8,13.82,80028.40044629273,7.631,7.653,7.5871,7.5981,80028.4004
2009-05-11 13:30:00,13.82,13.87,13.76,13.86,90069.98681407851,7.5981,7.6255,7.5651,7.62,90069.9868
2009-05-11 13:40:00,13.86,13.89,13.81,13.83,50410.79216959124,7.62,7.6365,7.5926,7.6036,50410.7922
2009-05-11 13:50:00,13.83,13.86,13.77,13.79,60350.948372045845,7.6036,7.62,7.5706,7.5816,60350.9484
2009-05-11 14:00:00,13.79,13.81,13.71,13.73,87027.08185414343,7.5816,7.5926,7.5376,7.5486,87027.0819
2009-05-11 14:10:00,13.72,13.78,13.7,13.77,192717.31412922204,7.5431,7.5761,7.5321,7.5706,192717.3141
2009-05-11 14:20:00,13.78,13.87,13.76,13.86,159143.92940460492,7.5761,7.6255,7.5651,7.62,159143.9294
2009-05-11 14:30:00,13.86,13.95,13.82,13.86,179328.53230550766,7.62,7.6695,7.5981,7.62,179328.5323
2009-05-11 14:40:00,13.86,13.95,13.83,13.95,100821.58433918247,7.62,7.6695,7.6036,7.6695,100821.5843
2009-05-11 14:50:00,13.95,13.96,13.91,13.94,119991.88558677353,7.6695,7.675,7.6475,7.664,119991.8856
2009-05-11 15:00:00,13.94,13.97,13.84,13.9,153058.11948473475,7.664,7.6805,7.609,7.642,153058.1195
2009-05-11 15:10:00,13.9,13.96,13.88,13.9,140379.34881833856,7.642,7.675,7.631,7.642,140379.3488
2009-05-11 15:20:00,13.91,13.92,13.77,13.83,199411.70504107923,7.6475,7.653,7.5706,7.6036,199411.705
2009-05-11 15:30:00,13.82,13.82,13.71,13.71,149913.7843594685,7.5981,7.5981,7.5376,7.5376,149913.7844
2009-05-11 15:40:00,13.71,13.79,13.7,13.75,267674.20630895626,7.5376,7.5816,7.5321,7.5596,267674.2063
2009-05-11 15:50:00,13.76,13.88,13.72,13.78,444974.1353078405,7.5651,7.631,7.5431,7.5761,444974.1353
2009-05-12 09:30:00,13.51,13.55,12.82,13.07,684045.0349934071,7.4276,7.4496,7.0483,7.1857,684045.035
2009-05-12 09:40:00,13.04,13.05,12.83,12.88,459072.9282888731,7.1692,7.1747,7.0538,7.0813,459072.9283
2009-05-12 09:50:00,12.88,13.01,12.71,12.97,318287.85880920984,7.0813,7.1527,6.9878,7.1307,318287.8588
2009-05-12 10:00:00,12.97,12.97,12.83,12.9,378638.8071812557,7.1307,7.1307,7.0538,7.0922,378638.8072
2009-05-12 10:10:00,12.9,12.9,12.67,12.78,474084.5927578862,7.0922,7.0922,6.9658,7.0263,474084.5928
2009-05-12 10:20:00,12.77,12.81,12.68,12.74,310072.01541738515,7.0208,7.0428,6.9713,7.0043,310072.0154
2009-05-12 10:30:00,12.75,12.77,12.58,12.64,202353.1798356832,7.0098,7.0208,6.9163,6.9493,202353.1798
2009-05-12 10:40:00,12.64,12.91,12.62,12.88,204077.492646313,6.9493,7.0977,6.9383,7.0813,204077.4926
2009-05-12 10:50:00,12.88,13.01,12.83,13.0,338168.17121411907,7.0813,7.1527,7.0538,7.1472,338168.1712
2009-05-12 11:00:00,13.0,13.11,12.98,13.07,310782.02657470334,7.1472,7.2077,7.1362,7.1857,310782.0266
2009-05-12 11:10:00,13.07,13.09,12.99,13.04,159143.92940460492,7.1857,7.1967,7.1417,7.1692,159143.9294
2009-05-12 11:20:00,13.05,13.12,12.96,13.04,210467.5930621767,7.1747,7.2132,7.1252,7.1692,210467.5931
2009-05-12 11:30:00,13.04,13.08,12.98,13.06,117861.85211481896,7.1692,7.1912,7.1362,7.1802,117861.8521
2009-05-12 11:40:00,13.05,13.18,12.98,12.98,261385.53605842372,7.1747,7.2462,7.1362,7.1362,261385.5361
2009-05-12 11:50:00,12.98,13.09,12.92,13.08,138046.45501572167,7.1362,7.1967,7.1032,7.1912,138046.455
2009-05-12 12:00:00,13.08,13.1,12.96,12.99,88751.39466477331,7.1912,7.2022,7.1252,7.1417,88751.3947
2009-05-12 12:10:00,12.99,13.02,12.93,12.95,126280.55583730602,7.1417,7.1582,7.1087,7.1197,126280.5558
2009-05-12 12:20:00,12.95,12.97,12.85,12.9,267877.0666396186,7.1197,7.1307,7.0648,7.0922,267877.0666
2009-05-12 12:30:00,12.91,12.93,12.71,12.76,161679.68353788418,7.0977,7.1087,6.9878,7.0153,161679.6835
2009-05-12 12:40:00,12.77,12.79,12.68,12.74,301957.6021908916,7.0208,7.0318,6.9713,7.0043,301957.6022
2009-05-12 12:50:00,12.73,12.73,12.6,12.6,186225.7835480272,6.9988,6.9988,6.9273,6.9273,186225.7835
2009-05-12 13:00:00,12.59,12.71,12.59,12.62,257024.03894918348,6.9218,6.9878,6.9218,6.9383,257024.0389
2009-05-12 13:10:00,12.63,12.74,12.62,12.69,429556.7501775028,6.9438,7.0043,6.9383,6.9768,429556.7502
2009-05-12 13:20:00,12.69,12.8,12.68,12.78,132974.9467491632,6.9768,7.0373,6.9713,7.0263,132974.9467
2009-05-12 13:30:00,12.79,12.79,12.65,12.79,131757.78476518916,7.0318,7.0318,6.9548,7.0318,131757.7848
2009-05-12 13:40:00,12.77,12.78,12.7,12.73,68161.0711025459,7.0208,7.0263,6.9823,6.9988,68161.0711
2009-05-12 13:50:00,12.73,12.8,12.72,12.77,94837.20458464348,6.9988,7.0373,6.9933,7.0208,94837.2046
2009-05-12 14:00:00,12.77,12.9,12.75,12.89,171518.4095750076,7.0208,7.0922,7.0098,7.0868,171518.4096
2009-05-12 14:10:00,12.89,12.94,12.86,12.94,182574.29759610508,7.0868,7.1142,7.0703,7.1142,182574.2976
2009-05-12 14:20:00,12.94,13.07,12.94,12.96,358251.34394969064,7.1142,7.1857,7.1142,7.1252,358251.3439
2009-05-12 14:30:00,12.95,13.15,12.94,13.15,239983.77117354705,7.1197,7.2297,7.1142,7.2297,239983.7712
2009-05-12 14:40:00,13.14,13.2,13.07,13.11,260776.9550664368,7.2242,7.2572,7.1857,7.2077,260776.9551
2009-05-12 14:50:00,13.11,13.29,13.09,13.23,279845.82614869665,7.2077,7.3067,7.1967,7.2737,279845.8261
2009-05-12 15:00:00,13.23,13.34,13.22,13.31,314534.9426919566,7.2737,7.3342,7.2682,7.3177,314534.9427
2009-05-12 15:10:00,13.31,13.37,13.21,13.36,387666.09189572977,7.3177,7.3506,7.2627,7.3452,387666.0919
2009-05-12 15:20:00,13.36,13.48,13.34,13.35,427731.00720154174,7.3452,7.4111,7.3342,7.3397,427731.0072
2009-05-12 15:30:00,13.35,13.4,13.25,13.33,268079.92697028094,7.3397,7.3671,7.2847,7.3287,268079.927
2009-05-12 15:40:00,13.33,13.38,13.25,13.32,483010.4473070291,7.3287,7.3561,7.2847,7.3232,483010.4473
2009-05-12 15:50:00,13.32,13.36,13.25,13.33,761436.2511410894,7.3232,7.3452,7.2847,7.3287,761436.2511
2009-05-13 09:30:00,12.7,12.75,11.93,11.94,633431.3824931534,6.9823,7.0098,6.559,6.5645,633431.3825
2009-05-13 09:40:00,11.94,12.24,11.87,12.06,512830.9159143929,6.5645,6.7294,6.526,6.6304,512830.9159
2009-05-13 09:50:00,12.05,12.32,12.04,12.25,354295.56750177505,6.6249,6.7734,6.6194,6.7349,354295.5675
2009-05-13 10:00:00,12.24,12.24,12.07,12.24,344456.8414646516,6.7294,6.7294,6.6359,6.7294,344456.8415
2009-05-13 10:10:00,12.24,12.38,12.23,12.29,181154.2752814687,6.7294,6.8064,6.7239,6.7569,181154.2753
2009-05-13 10:20:00,12.3,12.36,12.21,12.22,282787.30094330054,6.7624,6.7954,6.7129,6.7184,282787.3009
2009-05-13 10:30:00,12.22,12.37,12.19,12.3,258444.0612638199,6.7184,6.8009,6.7019,6.7624,258444.0613
2009-05-13 10:40:00,12.3,12.34,12.18,12.21,136829.29303174763,6.7624,6.7844,6.6964,6.7129,136829.293
2009-05-13 10:50:00,12.22,12.26,12.15,12.15,130540.62278121512,6.7184,6.7404,6.6799,6.6799,130540.6228
2009-05-13 11:00:00,12.15,12.15,12.03,12.03,219089.1571153261,6.6799,6.6799,6.6139,6.6139,219089.1571
2009-05-13 11:10:00,12.03,12.07,11.95,12.07,254792.57531189776,6.6139,6.6359,6.57,6.6359,254792.5753
2009-05-13 11:20:00,12.08,12.19,12.08,12.17,115833.24880819557,6.6414,6.7019,6.6414,6.6909,115833.2488
2009-05-13 11:30:00,12.16,12.16,12.01,12.01,123846.23186935794,6.6854,6.6854,6.6029,6.6029,123846.2319
2009-05-13 11:40:00,12.01,12.02,11.97,11.97,82665.58474490313,6.6029,6.6084,6.5809,6.5809,82665.5847
2009-05-13 11:50:00,11.97,12.03,11.96,11.98,119586.16492544884,6.5809,6.6139,6.5755,6.5864,119586.1649
2009-05-13 12:00:00,11.96,11.99,11.92,11.92,179632.82280150117,6.5755,6.5919,6.5535,6.5535,179632.8228
2009-05-13 12:10:00,11.92,11.98,11.83,11.84,194745.91743584545,6.5535,6.5864,6.504,6.5095,194745.9174
2009-05-13 12:20:00,11.84,11.9,11.83,11.89,133076.37691449438,6.5095,6.5425,6.504,6.537,133076.3769
2009-05-13 12:30:00,11.9,11.9,11.83,11.88,175677.04635358555,6.5425,6.5425,6.504,6.5315,175677.0464
2009-05-13 12:40:00,11.86,11.88,11.79,11.84,221624.9112486053,6.5205,6.5315,6.482,6.5095,221624.9112
2009-05-13 12:50:00,11.84,11.85,11.73,11.73,131047.773607871,6.5095,6.515,6.449,6.449,131047.7736
2009-05-13 13:00:00,11.73,11.76,11.66,11.69,270311.3906075667,6.449,6.4655,6.4105,6.427,270311.3906
2009-05-13 13:10:00,11.68,11.89,11.67,11.89,299624.70838827465,6.4215,6.537,6.416,6.537,299624.7084
2009-05-13 13:20:00,11.88,11.95,11.23,11.86,178314.23065219595,6.5315,6.57,6.1741,6.5205,178314.2307
2009-05-13 13:30:00,11.86,11.93,11.8,11.91,144030.83477026067,6.5205,6.559,6.4875,6.548,144030.8348
2009-05-13 13:40:00,11.91,11.97,11.88,11.93,98488.69053656555,6.548,6.5809,6.5315,6.559,98488.6905
2009-05-13 13:50:00,11.92,12.08,11.92,12.05,301551.8815295669,6.5535,6.6414,6.5535,6.6249,301551.8815
2009-05-13 14:00:00,12.05,12.07,12.03,12.06,230550.76579774823,6.6249,6.6359,6.6139,6.6304,230550.7658
2009-05-13 14:10:00,12.06,12.07,11.9,11.9,175372.75585759204,6.6304,6.6359,6.5425,6.5425,175372.7559
2009-05-13 14:20:00,11.9,11.99,11.86,11.94,131149.20377320214,6.5425,6.5919,6.5205,6.5645,131149.2038
2009-05-13 14:30:00,11.94,11.96,11.9,11.94,83679.88639821483,6.5645,6.5755,6.5425,6.5645,83679.8864
2009-05-13 14:40:00,11.94,11.99,11.91,11.92,131960.6450958515,6.5645,6.5919,6.548,6.5535,131960.6451
2009-05-13 14:50:00,11.92,12.03,11.91,12.02,112993.2041789228,6.5535,6.6139,6.548,6.6084,112993.2042
2009-05-13 15:00:00,12.02,12.05,11.92,11.96,165534.0298204686,6.6084,6.6249,6.5535,6.5755,165534.0298
2009-05-13 15:10:00,11.96,11.96,11.89,11.9,175778.47651891672,6.5755,6.5755,6.537,6.5425,175778.4765
2009-05-13 15:20:00,11.91,12.0,11.88,11.93,231767.92778172228,6.548,6.5974,6.5315,6.559,231767.9278
2009-05-13 15:30:00,11.94,11.94,11.85,11.86,366467.1873415154,6.5645,6.5645,6.515,6.5205,366467.1873
2009-05-13 15:40:00,11.86,11.93,11.78,11.9,583223.4506542246,6.5205,6.559,6.4765,6.5425,583223.4507
2009-05-13 15:50:00,11.89,11.98,11.85,11.9,824931.5346384015,6.537,6.5864,6.515,6.5425,824931.5346
2009-05-14 09:30:00,11.78,12.03,11.69,11.92,396186.225783548,6.4894,6.6272,6.4399,6.5666,396186.2258
2009-05-14 09:40:00,11.91,11.96,11.6,11.61,230956.4864590729,6.5611,6.5886,6.3903,6.3958,230956.4865
2009-05-14 09:50:00,11.61,11.65,11.48,11.57,308854.8534334111,6.3958,6.4178,6.3242,6.3738,308854.8534
2009-05-14 10:00:00,11.58,11.76,11.56,11.7,448422.76092910033,6.3793,6.4784,6.3682,6.4454,448422.7609
2009-05-14 10:10:00,11.69,11.87,11.67,11.82,367988.6398214829,6.4399,6.539,6.4288,6.5115,367988.6398
2009-05-14 10:20:00,11.81,11.85,11.74,11.8,306724.8199614565,6.506,6.528,6.4674,6.5005,306724.82
2009-05-14 10:30:00,11.78,11.94,11.78,11.89,473070.2911045745,6.4894,6.5776,6.4894,6.55,473070.2911
2009-05-14 10:40:00,11.9,11.91,11.83,11.86,282381.58028197585,6.5555,6.5611,6.517,6.5335,282381.5803
2009-05-14 10:50:00,11.87,12.01,11.86,11.98,200324.57652905973,6.539,6.6161,6.5335,6.5996,200324.5765
2009-05-14 11:00:00,11.98,12.11,11.97,12.08,209960.44223552084,6.5996,6.6712,6.5941,6.6547,209960.4422
2009-05-14 11:10:00,12.08,12.19,12.07,12.19,161172.53271122833,6.6547,6.7153,6.6492,6.7153,161172.5327
2009-05-14 11:20:00,12.19,12.23,12.16,12.18,125266.25418399432,6.7153,6.7373,6.6988,6.7098,125266.2542
2009-05-14 11:30:00,12.18,12.22,12.15,12.22,134090.67856780606,6.7098,6.7318,6.6933,6.7318,134090.6786
2009-05-14 11:40:00,12.22,12.23,12.16,12.22,128613.44963992292,6.7318,6.7373,6.6988,6.7318,128613.4496
2009-05-14 11:50:00,12.22,12.27,12.19,12.25,114920.37732021503,6.7318,6.7594,6.7153,6.7484,114920.3773
2009-05-14 12:00:00,12.25,12.35,12.25,12.33,180849.9847854752,6.7484,6.8034,6.7484,6.7924,180849.9848
2009-05-14 12:10:00,12.34,12.49,12.34,12.45,282787.30094330054,6.7979,6.8806,6.7979,6.8585,282787.3009
2009-05-14 12:20:00,12.45,12.5,12.4,12.47,114616.08682422152,6.8585,6.8861,6.831,6.8696,114616.0868
2009-05-14 12:30:00,12.47,12.55,12.47,12.53,110457.45004564358,6.8696,6.9136,6.8696,6.9026,110457.45
2009-05-14 12:40:00,12.52,12.53,12.39,12.43,98082.9698752409,6.8971,6.9026,6.8255,6.8475,98082.9699
2009-05-14 12:50:00,12.44,12.46,12.41,12.41,62785.27233999391,6.853,6.864,6.8365,6.8365,62785.2723
2009-05-14 13:00:00,12.41,12.46,12.39,12.46,51526.5239882341,6.8365,6.864,6.8255,6.864,51526.524
2009-05-14 13:10:00,12.46,12.49,12.33,12.33,73739.73019576022,6.864,6.8806,6.7924,6.7924,73739.7302
2009-05-14 13:20:00,12.33,12.33,12.28,12.33,98590.12070189674,6.7924,6.7924,6.7649,6.7924,98590.1207
2009-05-14 13:30:00,12.32,12.46,12.32,12.45,59742.36738005883,6.7869,6.864,6.7869,6.8585,59742.3674
2009-05-14 13:40:00,12.44,12.46,12.41,12.46,52642.255806876965,6.853,6.864,6.8365,6.864,52642.2558
2009-05-14 13:50:00,12.45,12.51,12.36,12.37,85505.62937417589,6.8585,6.8916,6.809,6.8145,85505.6294
2009-05-14 14:00:00,12.37,12.47,12.37,12.46,68363.93143320824,6.8145,6.8696,6.8145,6.864,68363.9314
2009-05-14 14:10:00,12.46,12.48,12.44,12.46,50309.36200426007,6.864,6.8751,6.853,6.864,50309.362
2009-05-14 14:20:00,12.45,12.52,12.45,12.46,87939.95334212395,6.8585,6.8971,6.8585,6.864,87939.9533
2009-05-14 14:30:00,12.47,12.51,12.42,12.49,175271.32569226087,6.8696,6.8916,6.842,6.8806,175271.3257
2009-05-14 14:40:00,12.5,12.51,12.46,12.47,118876.15376813064,6.8861,6.8916,6.864,6.8696,118876.1538
2009-05-14 14:50:00,12.47,12.48,12.41,12.44,71203.97606248099,6.8696,6.8751,6.8365,6.853,71203.9761
2009-05-14 15:00:00,12.44,12.48,12.41,12.43,116340.3996348514,6.853,6.8751,6.8365,6.8475,116340.3996
2009-05-14 15:10:00,12.43,12.44,12.33,12.36,198498.8335530987,6.8475,6.853,6.7924,6.809,198498.8336
2009-05-14 15:20:00,12.37,12.38,12.31,12.32,196064.50958515063,6.8145,6.82,6.7814,6.7869,196064.5096
2009-05-14 15:30:00,12.32,12.32,12.16,12.19,333400.9534435541,6.7869,6.7869,6.6988,6.7153,333400.9534
2009-05-14 15:40:00,12.2,12.32,12.19,12.3,284815.90424992394,6.7208,6.7869,6.7153,6.7759,284815.9042
2009-05-14 15:50:00,12.3,12.36,12.27,12.3,576934.780403692,6.7759,6.809,6.7594,6.7759,576934.7804
2009-05-15 09:30:00,12.41,12.92,12.33,12.59,605842.3775230753,6.8365,7.1175,6.7924,6.9357,605842.3775
2009-05-15 09:40:00,12.62,12.69,12.49,12.52,288467.390201846,6.9522,6.9907,6.8806,6.8971,288467.3902
2009-05-15 09:50:00,12.52,12.72,12.48,12.58,189775.83933461813,6.8971,7.0073,6.8751,6.9302,189775.8393
2009-05-15 10:00:00,12.58,12.61,12.47,12.61,206308.9562835988,6.9302,6.9467,6.8696,6.9467,206308.9563
2009-05-15 10:10:00,12.61,12.62,12.46,12.57,284207.3232579369,6.9467,6.9522,6.864,6.9246,284207.3233
2009-05-15 10:20:00,12.54,12.69,12.48,12.65,284105.8930926057,6.9081,6.9907,6.8751,6.9687,284105.8931
2009-05-15 10:30:00,12.65,12.82,12.59,12.8,228217.8719951313,6.9687,7.0624,6.9357,7.0513,228217.872
2009-05-15 10:40:00,12.81,12.84,12.71,12.77,103458.76863779288,7.0569,7.0734,7.0018,7.0348,103458.7686
2009-05-15 10:50:00,12.78,12.79,12.72,12.73,74956.89217973425,7.0403,7.0458,7.0073,7.0128,74956.8922
2009-05-15 11:00:00,12.73,12.81,12.73,12.8,105487.37194441629,7.0128,7.0569,7.0128,7.0513,105487.3719
2009-05-15 11:10:00,12.8,12.92,12.79,12.88,149913.7843594685,7.0513,7.1175,7.0458,7.0954,149913.7844
2009-05-15 11:20:00,12.88,12.88,12.77,12.82,126483.41616796836,7.0954,7.0954,7.0348,7.0624,126483.4162
2009-05-15 11:30:00,12.82,12.82,12.58,12.58,210771.8835581702,7.0624,7.0624,6.9302,6.9302,210771.8836
2009-05-15 11:40:00,12.58,12.58,12.47,12.55,181661.4261081245,6.9302,6.9302,6.8696,6.9136,181661.4261
2009-05-15 11:50:00,12.55,12.56,12.38,12.38,139060.75666903338,6.9136,6.9191,6.82,6.82,139060.7567
2009-05-15 12:00:00,12.38,12.57,12.37,12.52,164316.86783649458,6.82,6.9246,6.8145,6.8971,164316.8678
2009-05-15 12:10:00,12.52,12.57,12.41,12.41,85404.19920884472,6.8971,6.9246,6.8365,6.8365,85404.1992
2009-05-15 12:20:00,12.41,12.54,12.4,12.5,79926.97028096156,6.8365,6.9081,6.831,6.8861,79926.9703
2009-05-15 12:30:00,12.52,12.52,12.41,12.44,50410.79216959124,6.8971,6.8971,6.8365,6.853,50410.7922
2009-05-15 12:40:00,12.45,12.45,12.42,12.43,51425.09382290293,6.8585,6.8585,6.842,6.8475,51425.0938
2009-05-15 12:50:00,12.44,12.47,12.39,12.4,60858.0991987017,6.853,6.8696,6.8255,6.831,60858.0992
2009-05-15 13:00:00,12.4,12.41,12.37,12.38,91490.00912871488,6.831,6.8365,6.8145,6.82,91490.0091
2009-05-15 13:10:00,12.37,12.48,12.35,12.47,95242.92524596814,6.8145,6.8751,6.8034,6.8696,95242.9252
2009-05-15 13:20:00,12.47,12.47,12.41,12.43,87635.66284613044,6.8696,6.8696,6.8365,6.8475,87635.6628
2009-05-15 13:30:00,12.42,12.46,12.41,12.42,87534.23268079926,6.842,6.864,6.8365,6.842,87534.2327
2009-05-15 13:40:00,12.42,12.44,12.39,12.44,54873.71944416269,6.842,6.853,6.8255,6.853,54873.7194
2009-05-15 13:50:00,12.43,12.44,12.36,12.37,56293.74175879906,6.8475,6.853,6.809,6.8145,56293.7418
2009-05-15 14:00:00,12.37,12.37,12.29,12.33,131757.78476518916,6.8145,6.8145,6.7704,6.7924,131757.7848
2009-05-15 14:10:00,12.33,12.39,12.33,12.36,126889.13682929304,6.7924,6.8255,6.7924,6.809,126889.1368
2009-05-15 14:20:00,12.36,12.41,12.34,12.36,113703.215336241,6.809,6.8365,6.7979,6.809,113703.2153
2009-05-15 14:30:00,12.36,12.37,12.22,12.26,250938.2290293133,6.809,6.8145,6.7318,6.7539,250938.229
2009-05-15 14:40:00,12.26,12.26,12.11,12.13,307029.11045745004,6.7539,6.7539,6.6712,6.6823,307029.1105
2009-05-15 14:50:00,12.13,12.17,12.07,12.16,224160.66538188452,6.6823,6.7043,6.6492,6.6988,224160.6654
2009-05-15 15:00:00,12.16,12.18,12.03,12.09,156506.74510599452,6.6988,6.7098,6.6272,6.6602,156506.7451
2009-05-15 15:10:00,12.1,12.18,12.07,12.15,166345.47114311796,6.6657,6.7098,6.6492,6.6933,166345.4711
2009-05-15 15:20:00,12.15,12.33,12.15,12.3,300639.0100415864,6.6933,6.7924,6.6933,6.7759,300639.01
2009-05-15 15:30:00,12.3,12.33,12.22,12.3,245968.150928086,6.7759,6.7924,6.7318,6.7759,245968.1509
2009-05-15 15:40:00,12.29,12.35,12.27,12.29,282584.4406126382,6.7704,6.8034,6.7594,6.7704,282584.4406
2009-05-15 15:50:00,12.3,12.33,12.27,12.31,577644.7915610103,6.7759,6.7924,6.7594,6.7814,577644.7916
2009-05-18 09:30:00,12.53,12.78,12.47,12.57,220204.88893396896,6.9026,7.0403,6.8696,6.9246,220204.8889
2009-05-18 09:40:00,12.57,12.77,12.56,12.73,351151.2323765088,6.9246,7.0348,6.9191,7.0128,351151.2324
2009-05-18 09:50:00,12.73,12.88,12.71,12.77,152550.9686580789,7.0128,7.0954,7.0018,7.0348,152550.9687
2009-05-18 10:00:00,12.78,12.86,12.75,12.84,145856.57774622174,7.0403,7.0844,7.0238,7.0734,145856.5777
2009-05-18 10:10:00,12.85,12.86,12.72,12.75,215437.671163404,7.0789,7.0844,7.0073,7.0238,215437.6712
2009-05-18 10:20:00,12.75,12.98,12.75,12.95,268079.92697028094,7.0238,7.1505,7.0238,7.134,268079.927
2009-05-18 10:30:00,12.96,13.21,12.96,13.21,312100.6187240085,7.1395,7.2772,7.1395,7.2772,312100.6187
2009-05-18 10:40:00,13.22,13.37,13.15,13.35,397910.5385941779,7.2827,7.3654,7.2442,7.3543,397910.5386
2009-05-18 10:50:00,13.36,13.43,13.3,13.42,272745.7145755148,7.3598,7.3984,7.3268,7.3929,272745.7146
2009-05-18 11:00:00,13.41,13.46,13.29,13.29,276397.20052743686,7.3874,7.4149,7.3213,7.3213,276397.2005
2009-05-18 11:10:00,13.29,13.31,13.18,13.19,179125.67197484532,7.3213,7.3323,7.2607,7.2662,179125.672
2009-05-18 11:20:00,13.18,13.29,13.17,13.26,111167.46120296176,7.2607,7.3213,7.2552,7.3048,111167.4612
2009-05-18 11:30:00,13.26,13.31,13.24,13.25,87635.66284613044,7.3048,7.3323,7.2937,7.2992,87635.6628
2009-05-18 11:40:00,13.25,13.25,13.18,13.19,70493.9649051628,7.2992,7.2992,7.2607,7.2662,70493.9649
2009-05-18 11:50:00,13.19,13.23,13.14,13.15,95445.78557663049,7.2662,7.2882,7.2386,7.2442,95445.7856
2009-05-18 12:00:00,13.15,13.18,13.12,13.16,104168.77979511108,7.2442,7.2607,7.2276,7.2497,104168.7798
2009-05-18 12:10:00,13.16,13.19,13.14,13.17,61060.95952936403,7.2497,7.2662,7.2386,7.2552,61060.9595
2009-05-18 12:20:00,13.17,13.19,13.13,13.17,60553.808702708186,7.2552,7.2662,7.2331,7.2552,60553.8087
2009-05-18 12:30:00,13.17,13.21,13.17,13.19,32254.79257531189,7.2552,7.2772,7.2552,7.2662,32254.7926
2009-05-18 12:40:00,13.19,13.34,13.19,13.33,99198.70169388376,7.2662,7.3488,7.2662,7.3433,99198.7017
2009-05-18 12:50:00,13.33,13.36,13.32,13.36,65321.02647327315,7.3433,7.3598,7.3378,7.3598,65321.0265
2009-05-18 13:00:00,13.36,13.36,13.23,13.25,112891.77401359164,7.3598,7.3598,7.2882,7.2992,112891.774
2009-05-18 13:10:00,13.24,13.27,13.21,13.23,84288.46739020184,7.2937,7.3103,7.2772,7.2882,84288.4674
2009-05-18 13:20:00,13.23,13.24,13.21,13.24,47469.31737498733,7.2882,7.2937,7.2772,7.2937,47469.3174
2009-05-18 13:30:00,13.24,13.3,13.23,13.29,57916.624404097776,7.2937,7.3268,7.2882,7.3213,57916.6244
2009-05-18 13:40:00,13.29,13.29,13.22,13.22,71812.557054468,7.3213,7.3213,7.2827,7.2827,71812.5571
2009-05-18 13:50:00,13.25,13.3,13.24,13.26,64915.30581194847,7.2992,7.3268,7.2937,7.3048,64915.3058
2009-05-18 14:00:00,13.26,13.31,13.24,13.29,54265.13845217568,7.3048,7.3323,7.2937,7.3213,54265.1385
2009-05-18 14:10:00,13.29,13.33,13.26,13.27,85099.9087128512,7.3213,7.3433,7.3048,7.3103,85099.9087
2009-05-18 14:20:00,13.27,13.28,13.19,13.2,109240.28806166956,7.3103,7.3158,7.2662,7.2717,109240.2881
2009-05-18 14:30:00,13.21,13.3,13.21,13.28,86317.07069682523,7.2772,7.3268,7.2772,7.3158,86317.0707
2009-05-18 14:40:00,13.26,13.36,13.24,13.33,123541.94137336445,7.3048,7.3598,7.2937,7.3433,123541.9414
2009-05-18 14:50:00,13.34,13.36,13.33,13.34,60249.518206714674,7.3488,7.3598,7.3433,7.3488,60249.5182
2009-05-18 15:00:00,13.34,13.36,13.26,13.33,111776.04219494878,7.3488,7.3598,7.3048,7.3433,111776.0422
2009-05-18 15:10:00,13.33,13.34,13.27,13.33,170808.39841768943,7.3433,7.3488,7.3103,7.3433,170808.3984
2009-05-18 15:20:00,13.32,13.32,13.25,13.25,115833.24880819557,7.3378,7.3378,7.2992,7.2992,115833.2488
2009-05-18 15:30:00,13.25,13.35,13.24,13.35,290293.1331778071,7.2992,7.3543,7.2937,7.3543,290293.1332
2009-05-18 15:40:00,13.35,13.37,13.31,13.37,350644.0815498529,7.3543,7.3654,7.3323,7.3654,350644.0815
2009-05-18 15:50:00,13.37,13.43,13.33,13.41,540927.071711127,7.3654,7.3984,7.3433,7.3874,540927.0717
2009-05-19 09:30:00,13.51,13.64,13.31,13.62,217161.98397403388,7.4425,7.5141,7.3323,7.5031,217161.984
2009-05-19 09:40:00,13.62,13.63,13.43,13.45,149609.493863475,7.5031,7.5086,7.3984,7.4094,149609.4939
2009-05-19 09:50:00,13.45,13.45,13.22,13.31,169388.37610305304,7.4094,7.4094,7.2827,7.3323,169388.3761
2009-05-19 10:00:00,13.3,13.31,13.18,13.24,214119.0790140988,7.3268,7.3323,7.2607,7.2937,214119.079
2009-05-19 10:10:00,13.25,13.5,13.23,13.5,174561.3145349427,7.2992,7.437,7.2882,7.437,174561.3145
2009-05-19 10:20:00,13.5,13.64,13.48,13.63,286235.9265645603,7.437,7.5141,7.4259,7.5086,286235.9266
2009-05-19 10:30:00,13.64,14.05,13.64,13.91,832335.9367075769,7.5141,7.74,7.5141,7.6628,832335.9367
2009-05-19 10:40:00,13.92,13.98,13.83,13.87,301856.1720255604,7.6683,7.7014,7.6188,7.6408,301856.172
2009-05-19 10:50:00,13.86,14.09,13.82,14.05,440815.4985292626,7.6353,7.762,7.6132,7.74,440815.4985
2009-05-19 11:00:00,14.05,14.05,13.91,13.94,194137.3364438584,7.74,7.74,7.6628,7.6794,194137.3364
2009-05-19 11:10:00,13.93,14.04,13.91,14.01,182472.8674307739,7.6738,7.7344,7.6628,7.7179,182472.8674
2009-05-19 11:20:00,14.01,14.03,13.88,13.93,182067.14676944923,7.7179,7.7289,7.6463,7.6738,182067.1468
2009-05-19 11:30:00,13.93,14.09,13.92,14.03,218379.14595800792,7.6738,7.762,7.6683,7.7289,218379.146
2009-05-19 11:40:00,14.03,14.04,13.95,14.0,114210.36616289684,7.7289,7.7344,7.6849,7.7124,114210.3662
2009-05-19 11:50:00,14.0,14.0,13.93,13.99,139973.62815701388,7.7124,7.7124,7.6738,7.7069,139973.6282
2009-05-19 12:00:00,13.99,14.02,13.94,14.02,119991.88558677353,7.7069,7.7234,7.6794,7.7234,119991.8856
2009-05-19 12:10:00,14.02,14.1,14.01,14.07,147073.73973019575,7.7234,7.7675,7.7179,7.751,147073.7397
2009-05-19 12:20:00,14.08,14.08,14.0,14.0,112688.9136829293,7.7565,7.7565,7.7124,7.7124,112688.9137
2009-05-19 12:30:00,14.01,14.01,13.87,13.92,137133.58352774114,7.7179,7.7179,7.6408,7.6683,137133.5835
2009-05-19 12:40:00,13.92,14.02,13.91,14.01,93518.61243533828,7.6683,7.7234,7.6628,7.7179,93518.6124
2009-05-19 12:50:00,14.02,14.02,13.9,13.9,138350.74551171518,7.7234,7.7234,7.6573,7.6573,138350.7455
2009-05-19 13:00:00,13.91,14.02,13.9,14.02,98488.69053656555,7.6628,7.7234,7.6573,7.7234,98488.6905
2009-05-19 13:10:00,14.02,14.1,14.0,14.09,198803.1240490922,7.7234,7.7675,7.7124,7.762,198803.124
2009-05-19 13:20:00,14.1,14.21,14.08,14.18,258951.2120904757,7.7675,7.8281,7.7565,7.8116,258951.2121
2009-05-19 13:30:00,14.19,14.2,14.1,14.12,182980.01825742977,7.8171,7.8226,7.7675,7.7785,182980.0183
2009-05-19 13:40:00,14.12,14.15,14.05,14.06,240389.4918348717,7.7785,7.795,7.74,7.7455,240389.4918
2009-05-19 13:50:00,14.06,14.16,14.05,14.14,120904.75707475404,7.7455,7.8006,7.74,7.7895,120904.7571
2009-05-19 14:00:00,14.14,14.16,14.05,14.12,213713.3583527741,7.7895,7.8006,7.74,7.7785,213713.3584
2009-05-19 14:10:00,14.12,14.21,14.1,14.21,176082.76701491023,7.7785,7.8281,7.7675,7.8281,176082.767
2009-05-19 14:20:00,14.21,14.29,14.19,14.28,243330.9666294756,7.8281,7.8722,7.8171,7.8667,243330.9666
2009-05-19 14:30:00,14.28,14.32,14.25,14.28,233289.38026168983,7.8667,7.8887,7.8501,7.8667,233289.3803
2009-05-19 14:40:00,14.28,14.31,14.24,14.29,259762.65341312505,7.8667,7.8832,7.8446,7.8722,259762.6534
2009-05-19 14:50:00,14.29,14.31,14.24,14.27,150928.0860127802,7.8722,7.8832,7.8446,7.8611,150928.086
2009-05-19 15:00:00,14.28,14.33,14.26,14.31,205396.08479561823,7.8667,7.8942,7.8556,7.8832,205396.0848
2009-05-19 15:10:00,14.31,14.33,14.27,14.33,193224.4649558779,7.8832,7.8942,7.8611,7.8942,193224.465
2009-05-19 15:20:00,14.33,14.33,14.27,14.28,193528.75545187137,7.8942,7.8942,7.8611,7.8667,193528.7555
2009-05-19 15:30:00,14.28,14.3,14.2,14.24,434526.8282787301,7.8667,7.8777,7.8226,7.8446,434526.8283
2009-05-19 15:40:00,14.24,14.26,14.18,14.18,379247.38817324274,7.8446,7.8556,7.8116,7.8116,379247.3882
2009-05-19 15:50:00,14.18,14.18,14.09,14.11,683740.7444974135,7.8116,7.8116,7.762,7.773,683740.7445
2009-05-20 09:30:00,14.25,14.52,14.22,14.41,326909.42286235926,7.8501,7.9989,7.8336,7.9383,326909.4229
2009-05-20 09:40:00,14.42,14.75,14.41,14.75,365960.03651485953,7.9438,8.1256,7.9383,8.1256,365960.0365
2009-05-20 09:50:00,14.75,14.86,14.72,14.85,405720.661324678,8.1256,8.1862,8.109,8.1807,405720.6613
2009-05-20 10:00:00,14.85,15.18,14.82,15.15,930824.6272441423,8.1807,8.3625,8.1641,8.3459,930824.6272
2009-05-20 10:10:00,15.14,15.15,14.96,15.13,489704.8382188863,8.3404,8.3459,8.2413,8.3349,489704.8382
2009-05-20 10:20:00,15.13,15.18,14.95,14.98,274267.1670554823,8.3349,8.3625,8.2358,8.2523,274267.1671
2009-05-20 10:30:00,14.99,15.1,14.96,15.01,267065.6253169693,8.2578,8.3184,8.2413,8.2688,267065.6253
2009-05-20 10:40:00,15.01,15.06,14.75,14.76,314737.80302261893,8.2688,8.2963,8.1256,8.1311,314737.803
2009-05-20 10:50:00,14.76,14.76,14.59,14.63,271528.55259154073,8.1311,8.1311,8.0374,8.0595,271528.5526
2009-05-20 11:00:00,14.63,14.63,14.45,14.46,364945.7348615478,8.0595,8.0595,7.9603,7.9658,364945.7349
2009-05-20 11:10:00,14.47,14.54,14.4,14.46,246576.73192007304,7.9713,8.0099,7.9328,7.9658,246576.7319
2009-05-20 11:20:00,14.46,14.47,14.35,14.4,182067.14676944923,7.9658,7.9713,7.9052,7.9328,182067.1468
2009-05-20 11:30:00,14.4,14.58,14.39,14.57,126584.84633329952,7.9328,8.0319,7.9273,8.0264,126584.8463
2009-05-20 11:40:00,14.57,14.69,14.55,14.58,149203.77320215033,8.0264,8.0925,8.0154,8.0319,149203.7732
2009-05-20 11:50:00,14.58,14.63,14.52,14.56,322750.78608378134,8.0319,8.0595,7.9989,8.0209,322750.7861
2009-05-20 12:00:00,14.57,14.63,14.55,14.55,208844.710416878,8.0264,8.0595,8.0154,8.0154,208844.7104
2009-05-20 12:10:00,14.55,14.6,14.5,14.5,177604.2194948778,8.0154,8.0429,7.9879,7.9879,177604.2195
2009-05-20 12:20:00,14.5,14.51,14.37,14.37,216857.6934780404,7.9879,7.9934,7.9162,7.9162,216857.6935
2009-05-20 12:30:00,14.37,14.39,14.23,14.3,170402.67775636475,7.9162,7.9273,7.8391,7.8777,170402.6778
2009-05-20 12:40:00,14.27,14.39,14.27,14.37,82564.15457957197,7.8611,7.9273,7.8611,7.9162,82564.1546
2009-05-20 12:50:00,14.36,14.37,14.23,14.24,109848.86905365656,7.9107,7.9162,7.8391,7.8446,109848.8691
2009-05-20 13:00:00,14.24,14.28,14.16,14.21,256719.74845319,7.8446,7.8667,7.8006,7.8281,256719.7485
2009-05-20 13:10:00,14.2,14.24,14.15,14.15,113703.215336241,7.8226,7.8446,7.795,7.795,113703.2153
2009-05-20 13:20:00,14.15,14.23,14.07,14.22,156303.88477533218,7.795,7.8391,7.751,7.8336,156303.8848
2009-05-20 13:30:00,14.22,14.28,14.18,14.28,75768.33350238361,7.8336,7.8667,7.8116,7.8667,75768.3335
2009-05-20 13:40:00,14.28,14.4,14.27,14.39,252459.68150928087,7.8667,7.9328,7.8611,7.9273,252459.6815
2009-05-20 13:50:00,14.39,14.41,14.38,14.39,95851.50623795515,7.9273,7.9383,7.9217,7.9273,95851.5062
2009-05-20 14:00:00,14.39,14.39,14.23,14.28,216147.68232072212,7.9273,7.9273,7.8391,7.8667,216147.6823
2009-05-20 14:10:00,14.27,14.37,14.21,14.36,126990.5669946242,7.8611,7.9162,7.8281,7.9107,126990.567
2009-05-20 14:20:00,14.33,14.37,14.28,14.28,94025.76326199411,7.8942,7.9162,7.8667,7.8667,94025.7633
2009-05-20 14:30:00,14.28,14.31,14.17,14.28,151029.51617811137,7.8667,7.8832,7.8061,7.8667,151029.5162
2009-05-20 14:40:00,14.28,14.37,14.27,14.31,141190.79014098793,7.8667,7.9162,7.8611,7.8832,141190.7901
2009-05-20 14:50:00,14.31,14.36,14.26,14.27,165939.75048179328,7.8832,7.9107,7.8556,7.8611,165939.7505
2009-05-20 15:00:00,14.27,14.29,14.1,14.11,253778.27365858603,7.8611,7.8722,7.7675,7.773,253778.2737
2009-05-20 15:10:00,14.11,14.13,14.0,14.11,252662.5418399432,7.773,7.784,7.7124,7.773,252662.5418
2009-05-20 15:20:00,14.1,14.11,14.0,14.03,219190.5872806573,7.7675,7.773,7.7124,7.7289,219190.5873
2009-05-20 15:30:00,14.03,14.06,13.96,14.01,274774.31788213813,7.7289,7.7455,7.6904,7.7179,274774.3179
2009-05-20 15:40:00,14.01,14.02,13.82,13.83,350542.65138452174,7.7179,7.7234,7.6132,7.6188,350542.6514
2009-05-20 15:50:00,13.83,13.87,13.78,13.85,488386.2460695811,7.6188,7.6408,7.5912,7.6298,488386.2461
2009-05-21 09:30:00,13.59,13.67,13.31,13.37,259864.08357845625,7.4865,7.5306,7.3323,7.3654,259864.0836
2009-05-21 09:40:00,13.37,13.6,13.31,13.46,200121.7161983974,7.3654,7.4921,7.3323,7.4149,200121.7162
2009-05-21 09:50:00,13.46,13.7,13.46,13.61,225580.6876965209,7.4149,7.5471,7.4149,7.4976,225580.6877
2009-05-21 10:00:00,13.63,13.75,13.57,13.63,368800.0811441322,7.5086,7.5747,7.4755,7.5086,368800.0811
2009-05-21 10:10:00,13.63,13.66,13.48,13.5,176082.76701491023,7.5086,7.5251,7.4259,7.437,176082.767
2009-05-21 10:20:00,13.5,13.54,13.33,13.41,230550.76579774823,7.437,7.459,7.3433,7.3874,230550.7658
2009-05-21 10:30:00,13.4,13.4,13.28,13.32,159143.92940460492,7.3819,7.3819,7.3158,7.3378,159143.9294
2009-05-21 10:40:00,13.32,13.42,13.29,13.41,160665.38188457247,7.3378,7.3929,7.3213,7.3874,160665.3819
2009-05-21 10:50:00,13.42,13.42,13.34,13.36,135814.99137843595,7.3929,7.3929,7.3488,7.3598,135814.9914
2009-05-21 11:00:00,13.37,13.42,13.32,13.32,136626.43270108532,7.3654,7.3929,7.3378,7.3378,136626.4327
2009-05-21 11:10:00,13.32,13.41,13.31,13.37,115731.81864286438,7.3378,7.3874,7.3323,7.3654,115731.8186
2009-05-21 11:20:00,13.37,13.53,13.37,13.51,132974.9467491632,7.3654,7.4535,7.3654,7.4425,132974.9467
2009-05-21 11:30:00,13.5,13.65,13.48,13.65,125671.974845319,7.437,7.5196,7.4259,7.5196,125671.9748
2009-05-21 11:40:00,13.65,13.69,13.63,13.65,111573.18186428644,7.5196,7.5416,7.5086,7.5196,111573.1819
2009-05-21 11:50:00,13.65,13.75,13.63,13.74,104878.79095242923,7.5196,7.5747,7.5086,7.5692,104878.791
2009-05-21 12:00:00,13.74,13.77,13.7,13.74,92200.02028603306,7.5692,7.5857,7.5471,7.5692,92200.0203
2009-05-21 12:10:00,13.74,13.75,13.65,13.74,163606.8566791764,7.5692,7.5747,7.5196,7.5692,163606.8567
2009-05-21 12:20:00,13.73,13.75,13.71,13.75,62988.132670656254,7.5637,7.5747,7.5527,7.5747,62988.1327
2009-05-21 12:30:00,13.75,13.96,13.74,13.94,206917.53727558567,7.5747,7.6904,7.5692,7.6794,206917.5373
2009-05-21 12:40:00,13.93,13.93,13.78,13.85,119789.02525611116,7.6738,7.6738,7.5912,7.6298,119789.0253
2009-05-21 12:50:00,13.85,13.9,13.8,13.88,99300.13185921492,7.6298,7.6573,7.6022,7.6463,99300.1319
2009-05-21 13:00:00,13.88,13.98,13.86,13.95,135409.27071711127,7.6463,7.7014,7.6353,7.6849,135409.2707
2009-05-21 13:10:00,13.96,13.96,13.82,13.83,47976.46820164317,7.6904,7.6904,7.6132,7.6188,47976.4682
2009-05-21 13:20:00,13.82,13.82,13.69,13.74,131250.6339385333,7.6132,7.6132,7.5416,7.5692,131250.6339
2009-05-21 13:30:00,13.74,13.74,13.64,13.66,65523.88680393549,7.5692,7.5692,7.5141,7.5251,65523.8868
2009-05-21 13:40:00,13.66,13.74,13.65,13.72,67755.35044122122,7.5251,7.5692,7.5196,7.5582,67755.3504
2009-05-21 13:50:00,13.72,13.74,13.63,13.67,78304.08763566284,7.5582,7.5692,7.5086,7.5306,78304.0876
2009-05-21 14:00:00,13.66,13.7,13.5,13.53,112688.9136829293,7.5251,7.5471,7.437,7.4535,112688.9137
2009-05-21 14:10:00,13.54,13.57,13.46,13.57,132772.08641850087,7.459,7.4755,7.4149,7.4755,132772.0864
2009-05-21 14:20:00,13.57,13.61,13.52,13.56,135206.41038644893,7.4755,7.4976,7.448,7.47,135206.4104
2009-05-21 14:30:00,13.55,13.7,13.55,13.62,295770.36210569023,7.4645,7.5471,7.4645,7.5031,295770.3621
2009-05-21 14:40:00,13.62,13.62,13.52,13.55,94431.4839233188,7.5031,7.5031,7.448,7.4645,94431.4839
2009-05-21 14:50:00,13.55,13.62,13.54,13.6,313317.78070798254,7.4645,7.5031,7.459,7.4921,313317.7807
2009-05-21 15:00:00,13.6,13.66,13.54,13.65,482604.7266457044,7.4921,7.5251,7.459,7.5196,482604.7266
2009-05-21 15:10:00,13.65,13.71,13.63,13.68,232782.229435034,7.5196,7.5527,7.5086,7.5361,232782.2294
2009-05-21 15:20:00,13.67,13.68,13.57,13.62,182270.0071001116,7.5306,7.5361,7.4755,7.5031,182270.0071
2009-05-21 15:30:00,13.62,13.74,13.62,13.67,215843.39182472863,7.5031,7.5692,7.5031,7.5306,215843.3918
2009-05-21 15:40:00,13.67,13.78,13.63,13.72,404199.2088447104,7.5306,7.5912,7.5086,7.5582,404199.2088
2009-05-21 15:50:00,13.72,13.79,13.69,13.77,419616.59397504816,7.5582,7.5967,7.5416,7.5857,419616.594
2009-05-22 09:30:00,13.83,14.15,13.83,14.09,155391.01328735167,7.6188,7.795,7.6188,7.762,155391.0133
2009-05-22 09:40:00,14.08,14.09,13.82,13.9,136525.00253575417,7.7565,7.762,7.6132,7.6573,136525.0025
2009-05-22 09:50:00,13.9,13.97,13.78,13.97,155188.15295668933,7.6573,7.6959,7.5912,7.6959,155188.153
2009-05-22 10:00:00,13.97,14.21,13.94,14.14,282990.1612739629,7.6959,7.8281,7.6794,7.7895,282990.1613
2009-05-22 10:10:00,14.15,14.3,14.15,14.25,189370.11867329344,7.795,7.8777,7.795,7.8501,189370.1187
2009-05-22 10:20:00,14.26,14.42,14.24,14.3,235622.27406430672,7.8556,7.9438,7.8446,7.8777,235622.2741
2009-05-22 10:30:00,14.31,14.4,14.27,14.31,192717.31412922204,7.8832,7.9328,7.8611,7.8832,192717.3141
2009-05-22 10:40:00,14.31,14.45,14.31,14.33,178517.0909828583,7.8832,7.9603,7.8832,7.8942,178517.091
2009-05-22 10:50:00,14.33,14.38,14.27,14.3,91388.57896338373,7.8942,7.9217,7.8611,7.8777,91388.579
2009-05-22 11:00:00,14.3,14.33,14.21,14.33,100314.43351252662,7.8777,7.8942,7.8281,7.8942,100314.4335
2009-05-22 11:10:00,14.33,14.34,14.27,14.32,117253.27112283192,7.8942,7.8997,7.8611,7.8887,117253.2711
2009-05-22 11:20:00,14.32,14.32,14.18,14.18,68972.51242519525,7.8887,7.8887,7.8116,7.8116,68972.5124
2009-05-22 11:30:00,14.19,14.26,14.15,14.15,86114.2103661629,7.8171,7.8556,7.795,7.795,86114.2104
2009-05-22 11:40:00,14.15,14.23,14.15,14.21,108225.98640835784,7.795,7.8391,7.795,7.8281,108225.9864
2009-05-22 11:50:00,14.21,14.21,14.08,14.14,86114.2103661629,7.8281,7.8281,7.7565,7.7895,86114.2104
2009-05-22 12:00:00,14.13,14.33,14.13,14.33,138959.3265037022,7.784,7.8942,7.784,7.8942,138959.3265
2009-05-22 12:10:00,14.33,14.39,14.26,14.31,173039.86205497515,7.8942,7.9273,7.8556,7.8832,173039.8621
2009-05-22 12:20:00,14.3,14.32,14.2,14.21,75666.90333705244,7.8777,7.8887,7.8226,7.8281,75666.9033
2009-05-22 12:30:00,14.21,14.22,14.14,14.19,45745.00456435744,7.8281,7.8336,7.7895,7.8171,45745.0046
2009-05-22 12:40:00,14.19,14.27,14.19,14.22,50512.22233492241,7.8171,7.8611,7.8171,7.8336,50512.2223
2009-05-22 12:50:00,14.22,14.33,14.22,14.32,62176.6913480069,7.8336,7.8942,7.8336,7.8887,62176.6913
2009-05-22 13:00:00,14.32,14.34,14.24,14.25,75058.32234506542,7.8887,7.8997,7.8446,7.8501,75058.3223
2009-05-22 13:10:00,14.25,14.28,14.21,14.26,47367.88720965615,7.8501,7.8667,7.8281,7.8556,47367.8872
2009-05-22 13:20:00,14.26,14.31,14.26,14.27,45440.71406836393,7.8556,7.8832,7.8556,7.8611,45440.7141
2009-05-22 13:30:00,14.28,14.29,14.16,14.2,98184.40004057209,7.8667,7.8722,7.8006,7.8226,98184.4
2009-05-22 13:40:00,14.21,14.28,14.18,14.25,34486.256212597626,7.8281,7.8667,7.8116,7.8501,34486.2562
2009-05-22 13:50:00,14.25,14.26,14.18,14.24,53555.12729485749,7.8501,7.8556,7.8116,7.8446,53555.1273
2009-05-22 14:00:00,14.24,14.27,14.22,14.23,34486.256212597626,7.8446,7.8611,7.8336,7.8391,34486.2562
2009-05-22 14:10:00,14.23,14.25,14.18,14.21,49396.49051627954,7.8391,7.8501,7.8116,7.8281,49396.4905
2009-05-22 14:20:00,14.21,14.24,14.19,14.2,86418.5008621564,7.8281,7.8446,7.8171,7.8226,86418.5009
2009-05-22 14:30:00,14.2,14.2,14.16,14.2,108225.98640835784,7.8226,7.8226,7.8006,7.8226,108225.9864
2009-05-22 14:40:00,14.2,14.23,14.19,14.21,55989.45126280556,7.8226,7.8391,7.8171,7.8281,55989.4513
2009-05-22 14:50:00,14.21,14.28,14.18,14.27,79014.09879298104,7.8281,7.8667,7.8116,7.8611,79014.0988
2009-05-22 15:00:00,14.26,14.3,14.22,14.27,61060.95952936403,7.8556,7.8777,7.8336,7.8611,61060.9595
2009-05-22 15:10:00,14.27,14.35,14.2,14.24,99705.8525205396,7.8611,7.9052,7.8226,7.8446,99705.8525
2009-05-22 15:20:00,14.24,14.24,14.16,14.18,156202.454610001,7.8446,7.8446,7.8006,7.8116,156202.4546
2009-05-22 15:30:00,14.19,14.31,14.18,14.27,107414.5450857085,7.8171,7.8832,7.8116,7.8611,107414.5451
2009-05-22 15:40:00,14.26,14.28,14.14,14.16,251952.53068262505,7.8556,7.8667,7.7895,7.8006,251952.5307
2009-05-22 15:50:00,14.16,14.18,14.04,14.12,430469.62166548334,7.8006,7.8116,7.7344,7.7785,430469.6217
2009-05-26 09:30:00,13.82,14.04,13.81,13.92,287554.5187138655,7.6132,7.7344,7.6077,7.6683,287554.5187
2009-05-26 09:40:00,13.94,14.05,13.88,14.0,179125.67197484532,7.6794,7.74,7.6463,7.7124,179125.672
2009-05-26 09:50:00,14.0,14.2,13.96,14.11,194543.05710518308,7.7124,7.8226,7.6904,7.773,194543.0571
2009-05-26 10:00:00,14.11,14.48,14.06,14.36,427629.57703621057,7.773,7.9768,7.7455,7.9107,427629.577
2009-05-26 10:10:00,14.36,14.51,14.34,14.47,250025.3575413328,7.9107,7.9934,7.8997,7.9713,250025.3575
2009-05-26 10:20:00,14.47,14.55,14.31,14.38,287148.7980525408,7.9713,8.0154,7.8832,7.9217,287148.7981
2009-05-26 10:30:00,14.39,14.56,14.37,14.51,183182.8785880921,7.9273,8.0209,7.9162,7.9934,183182.8786
2009-05-26 10:40:00,14.52,14.58,14.49,14.55,149102.34303681916,7.9989,8.0319,7.9823,8.0154,149102.343
2009-05-26 10:50:00,14.55,14.67,14.55,14.57,295466.0716096967,8.0154,8.0815,8.0154,8.0264,295466.0716
2009-05-26 11:00:00,14.57,14.62,14.54,14.54,126483.41616796836,8.0264,8.054,8.0099,8.0099,126483.4162
2009-05-26 11:10:00,14.54,14.55,14.46,14.51,99097.2715285526,8.0099,8.0154,7.9658,7.9934,99097.2715
2009-05-26 11:20:00,14.52,14.61,14.5,14.59,86215.64053149406,7.9989,8.0485,7.9879,8.0374,86215.6405
2009-05-26 11:30:00,14.58,14.62,14.58,14.59,109544.57855766304,8.0319,8.054,8.0319,8.0374,109544.5786
2009-05-26 11:40:00,14.6,14.69,14.6,14.67,122933.36038137742,8.0429,8.0925,8.0429,8.0815,122933.3604
2009-05-26 11:50:00,14.67,14.7,14.6,14.6,155593.873618014,8.0815,8.098,8.0429,8.0429,155593.8736
2009-05-26 12:00:00,14.6,14.67,14.58,14.64,105690.2322750786,8.0429,8.0815,8.0319,8.065,105690.2323
2009-05-26 12:10:00,14.64,14.66,14.6,14.66,144335.12526625418,8.065,8.076,8.0429,8.076,144335.1253
2009-05-26 12:20:00,14.66,14.77,14.66,14.77,114616.08682422152,8.076,8.1366,8.076,8.1366,114616.0868
2009-05-26 12:30:00,14.76,14.77,14.69,14.7,90779.99797139667,8.1311,8.1366,8.0925,8.098,90779.998
2009-05-26 12:40:00,14.7,14.77,14.64,14.77,82361.29424890963,8.098,8.1366,8.065,8.1366,82361.2942
2009-05-26 12:50:00,14.76,14.79,14.72,14.77,117963.28228015012,8.1311,8.1476,8.109,8.1366,117963.2823
2009-05-26 13:00:00,14.77,14.79,14.77,14.77,93417.1822700071,8.1366,8.1476,8.1366,8.1366,93417.1823
2009-05-26 13:10:00,14.77,14.81,14.76,14.78,220813.469925956,8.1366,8.1586,8.1311,8.1421,220813.4699
2009-05-26 13:20:00,14.79,14.8,14.72,14.78,133380.6674104879,8.1476,8.1531,8.109,8.1421,133380.6674
2009-05-26 13:30:00,14.78,14.79,14.75,14.78,152652.39882341007,8.1421,8.1476,8.1256,8.1421,152652.3988
2009-05-26 13:40:00,14.77,14.79,14.77,14.79,75362.61284105893,8.1366,8.1476,8.1366,8.1476,75362.6128
2009-05-26 13:50:00,14.78,14.79,14.76,14.78,76275.48432903945,8.1421,8.1476,8.1311,8.1421,76275.4843
2009-05-26 14:00:00,14.79,14.81,14.76,14.78,205801.8054569429,8.1476,8.1586,8.1311,8.1421,205801.8055
2009-05-26 14:10:00,14.78,14.79,14.73,14.77,93721.4727660006,8.1421,8.1476,8.1146,8.1366,93721.4728
2009-05-26 14:20:00,14.78,14.78,14.69,14.74,136525.00253575417,8.1421,8.1421,8.0925,8.1201,136525.0025
2009-05-26 14:30:00,14.74,14.79,14.74,14.78,104777.36078709808,8.1201,8.1476,8.1201,8.1421,104777.3608
2009-05-26 14:40:00,14.79,14.86,14.76,14.76,259154.0724211381,8.1476,8.1862,8.1311,8.1311,259154.0724
2009-05-26 14:50:00,14.76,14.76,14.63,14.63,154173.85130337765,8.1311,8.1311,8.0595,8.0595,154173.8513
2009-05-26 15:00:00,14.64,14.73,14.63,14.72,129729.18145856578,8.065,8.1146,8.0595,8.109,129729.1815
2009-05-26 15:10:00,14.73,14.76,14.57,14.63,265442.74267167057,8.1146,8.1311,8.0264,8.0595,265442.7427
2009-05-26 15:20:00,14.63,14.7,14.6,14.67,140277.9186530074,8.0595,8.098,8.0429,8.0815,140277.9187
2009-05-26 15:30:00,14.66,14.71,14.63,14.69,233897.96125367685,8.076,8.1035,8.0595,8.0925,233897.9613
2009-05-26 15:40:00,14.69,14.73,14.62,14.68,475403.1849071914,8.0925,8.1146,8.054,8.087,475403.1849
2009-05-26 15:50:00,14.68,14.78,14.66,14.76,742773.1007201541,8.087,8.1421,8.076,8.1311,742773.1007
2009-05-27 09:30:00,14.93,14.99,14.56,14.56,233897.96125367685,8.2247,8.2578,8.0209,8.0209,233897.9613
2009-05-27 09:40:00,14.57,14.63,14.4,14.63,132670.6562531697,8.0264,8.0595,7.9328,8.0595,132670.6563
2009-05-27 09:50:00,14.63,14.65,14.55,14.57,127903.43848260472,8.0595,8.0705,8.0154,8.0264,127903.4385
2009-05-27 10:00:00,14.56,14.74,14.41,14.45,351455.5228725023,8.0209,8.1201,7.9383,7.9603,351455.5229
2009-05-27 10:10:00,14.45,14.54,14.35,14.35,286641.6472258849,7.9603,8.0099,7.9052,7.9052,286641.6472
2009-05-27 10:20:00,14.35,14.57,14.35,14.47,244750.988944112,7.9052,8.0264,7.9052,7.9713,244750.9889
2009-05-27 10:30:00,14.46,14.56,14.44,14.46,221422.050917943,7.9658,8.0209,7.9548,7.9658,221422.0509
2009-05-27 10:40:00,14.46,14.51,14.32,14.35,345065.4224566386,7.9658,7.9934,7.8887,7.9052,345065.4225
2009-05-27 10:50:00,14.37,14.45,14.36,14.41,157216.7562633127,7.9162,7.9603,7.9107,7.9383,157216.7563
2009-05-27 11:00:00,14.41,14.43,14.32,14.36,153768.13064205294,7.9383,7.9493,7.8887,7.9107,153768.1306
2009-05-27 11:10:00,14.36,14.51,14.36,14.51,128512.01947459174,7.9107,7.9934,7.9107,7.9934,128512.0195
2009-05-27 11:20:00,14.51,14.54,14.47,14.47,108530.27690435135,7.9934,8.0099,7.9713,7.9713,108530.2769
2009-05-27 11:30:00,14.47,14.48,14.42,14.42,180342.83395881936,7.9713,7.9768,7.9438,7.9438,180342.834
2009-05-27 11:40:00,14.42,14.46,14.39,14.43,73334.00953443554,7.9438,7.9658,7.9273,7.9493,73334.0095
2009-05-27 11:50:00,14.43,14.45,14.39,14.44,73536.86986509788,7.9493,7.9603,7.9273,7.9548,73536.8699
2009-05-27 12:00:00,14.45,14.45,14.33,14.33,272137.13358352776,7.9603,7.9603,7.8942,7.8942,272137.1336
2009-05-27 12:10:00,14.33,14.36,14.3,14.33,265037.0220103459,7.8942,7.9107,7.8777,7.8942,265037.022
2009-05-27 12:20:00,14.34,14.35,14.3,14.33,92605.74094735774,7.8997,7.9052,7.8777,7.8942,92605.7409
2009-05-27 12:30:00,14.33,14.33,14.27,14.28,93822.90293133176,7.8942,7.8942,7.8611,7.8667,93822.9029
2009-05-27 12:40:00,14.27,14.3,14.27,14.29,102951.61781113704,7.8611,7.8777,7.8611,7.8722,102951.6178
2009-05-27 12:50:00,14.28,14.29,14.18,14.22,77188.35581701998,7.8667,7.8722,7.8116,7.8336,77188.3558
2009-05-27 13:00:00,14.21,14.3,14.2,14.28,102850.18764580588,7.8281,7.8777,7.8226,7.8667,102850.1876
2009-05-27 13:10:00,14.28,14.31,14.27,14.29,67146.7694492342,7.8667,7.8832,7.8611,7.8722,67146.7694
2009-05-27 13:20:00,14.29,14.29,14.25,14.27,61162.3896946952,7.8722,7.8722,7.8501,7.8611,61162.3897
2009-05-27 13:30:00,14.26,14.27,14.09,14.09,118267.57277614364,7.8556,7.8611,7.762,7.762,118267.5728
2009-05-27 13:40:00,14.09,14.15,14.01,14.02,119383.30459478647,7.762,7.795,7.7179,7.7234,119383.3046
2009-05-27 13:50:00,14.01,14.01,13.92,13.97,238766.60918957292,7.7179,7.7179,7.6683,7.6959,238766.6092
2009-05-27 14:00:00,13.97,13.97,13.85,13.88,114514.65665889037,7.6959,7.6959,7.6298,7.6463,114514.6567
2009-05-27 14:10:00,13.87,13.89,13.72,13.75,454610.00101430167,7.6408,7.6518,7.5582,7.5747,454610.001
2009-05-27 14:20:00,13.75,13.81,13.7,13.81,241302.3633228522,7.5747,7.6077,7.5471,7.6077,241302.3633
2009-05-27 14:30:00,13.8,13.87,13.78,13.86,180748.55462014404,7.6022,7.6408,7.5912,7.6353,180748.5546
2009-05-27 14:40:00,13.87,13.92,13.82,13.89,319302.16046252154,7.6408,7.6683,7.6132,7.6518,319302.1605
2009-05-27 14:50:00,13.9,13.91,13.73,13.76,309057.71376407344,7.6573,7.6628,7.5637,7.5802,309057.7138
2009-05-27 15:00:00,13.75,13.87,13.75,13.77,374885.8910640024,7.5747,7.6408,7.5747,7.5857,374885.8911
2009-05-27 15:10:00,13.76,13.76,13.63,13.65,604219.4948777766,7.5802,7.5802,7.5086,7.5196,604219.4949
2009-05-27 15:20:00,13.64,13.65,13.53,13.59,454204.280352977,7.5141,7.5196,7.4535,7.4865,454204.2804
2009-05-27 15:30:00,13.59,13.63,13.51,13.54,378638.8071812557,7.4865,7.5086,7.4425,7.459,378638.8072
2009-05-27 15:40:00,13.54,13.65,13.53,13.64,502890.7597119383,7.459,7.5196,7.4535,7.5141,502890.7597
2009-05-27 15:50:00,13.64,13.66,13.55,13.58,528654.0217060554,7.5141,7.5251,7.4645,7.481,528654.0217
2009-05-28 09:30:00,13.9,14.15,13.79,14.15,253575.4133279237,7.6573,7.795,7.5967,7.795,253575.4133
2009-05-28 09:40:00,14.16,14.2,14.02,14.06,182980.01825742977,7.8006,7.8226,7.7234,7.7455,182980.0183
2009-05-28 09:50:00,14.06,14.06,13.9,13.98,169084.08560705953,7.7455,7.7455,7.6573,7.7014,169084.0856
2009-05-28 10:00:00,13.99,13.99,13.61,13.63,251749.67035196268,7.7069,7.7069,7.4976,7.5086,251749.6704
2009-05-28 10:10:00,13.63,13.63,13.49,13.49,285931.6360685668,7.5086,7.5086,7.4315,7.4315,285931.6361
2009-05-28 10:20:00,13.48,13.68,13.45,13.63,166142.61081245562,7.4259,7.5361,7.4094,7.5086,166142.6108
2009-05-28 10:30:00,13.64,13.79,13.63,13.68,169388.37610305304,7.5141,7.5967,7.5086,7.5361,169388.3761
2009-05-28 10:40:00,13.68,13.82,13.64,13.81,116340.3996348514,7.5361,7.6132,7.5141,7.6077,116340.3996
2009-05-28 10:50:00,13.82,13.93,13.77,13.92,120397.60624809818,7.6132,7.6738,7.5857,7.6683,120397.6062
2009-05-28 11:00:00,13.92,14.06,13.92,14.04,156506.74510599452,7.6683,7.7455,7.6683,7.7344,156506.7451
2009-05-28 11:10:00,14.04,14.08,13.96,13.96,112283.19302160465,7.7344,7.7565,7.6904,7.6904,112283.193
2009-05-28 11:20:00,13.96,14.03,13.93,13.96,60756.66903337053,7.6904,7.7289,7.6738,7.6904,60756.669
2009-05-28 11:30:00,13.96,14.05,13.92,14.01,52743.685972208135,7.6904,7.74,7.6683,7.7179,52743.686
2009-05-28 11:40:00,14.01,14.05,13.87,14.05,89867.12648341617,7.7179,7.74,7.6408,7.74,89867.1265
2009-05-28 11:50:00,14.05,14.08,14.0,14.03,86418.5008621564,7.74,7.7565,7.7124,7.7289,86418.5009
2009-05-28 12:00:00,14.04,14.06,13.88,13.89,51627.95415356527,7.7344,7.7455,7.6463,7.6518,51627.9542
2009-05-28 12:10:00,13.89,13.95,13.84,13.84,84694.18805152652,7.6518,7.6849,7.6243,7.6243,84694.1881
2009-05-28 12:20:00,13.84,13.95,13.83,13.9,55989.45126280556,7.6243,7.6849,7.6188,7.6573,55989.4513
2009-05-28 12:30:00,13.89,13.93,13.85,13.87,52439.395476214624,7.6518,7.6738,7.6298,7.6408,52439.3955
2009-05-28 12:40:00,13.87,13.9,13.79,13.85,68161.0711025459,7.6408,7.6573,7.5967,7.6298,68161.0711
2009-05-28 12:50:00,13.85,13.86,13.76,13.83,87027.08185414343,7.6298,7.6353,7.5802,7.6188,87027.0819
2009-05-28 13:00:00,13.83,13.97,13.82,13.9,129627.7512932346,7.6188,7.6959,7.6132,7.6573,129627.7513
2009-05-28 13:10:00,13.9,14.14,13.9,14.09,229333.6038137742,7.6573,7.7895,7.6573,7.762,229333.6038
2009-05-28 13:20:00,14.09,14.15,14.0,14.02,129222.03063190992,7.762,7.795,7.7124,7.7234,129222.0306
2009-05-28 13:30:00,14.02,14.12,14.0,14.08,136017.8517090983,7.7234,7.7785,7.7124,7.7565,136017.8517
2009-05-28 13:40:00,14.07,14.1,14.01,14.06,75362.61284105893,7.751,7.7675,7.7179,7.7455,75362.6128
2009-05-28 13:50:00,14.06,14.08,13.9,14.01,102545.89714981236,7.7455,7.7565,7.6573,7.7179,102545.8971
2009-05-28 14:00:00,14.01,14.05,13.99,14.03,77086.92565168881,7.7179,7.74,7.7069,7.7289,77086.9257
2009-05-28 14:10:00,14.04,14.07,13.97,14.02,92808.60127802008,7.7344,7.751,7.6959,7.7234,92808.6013
2009-05-28 14:20:00,14.03,14.12,14.02,14.06,202657.47033167665,7.7289,7.7785,7.7234,7.7455,202657.4703
2009-05-28 14:30:00,14.06,14.07,14.03,14.03,168576.93478040368,7.7455,7.751,7.7289,7.7289,168576.9348
2009-05-28 14:40:00,14.03,14.05,13.96,13.98,187240.0852013389,7.7289,7.74,7.6904,7.7014,187240.0852
2009-05-28 14:50:00,13.98,14.03,13.94,13.98,167156.91246576732,7.7014,7.7289,7.6794,7.7014,167156.9125
2009-05-28 15:00:00,13.98,14.06,13.98,14.01,150725.22568211786,7.7014,7.7455,7.7014,7.7179,150725.2257
2009-05-28 15:10:00,14.01,14.04,13.93,14.03,271224.2620955472,7.7179,7.7344,7.6738,7.7289,271224.2621
2009-05-28 15:20:00,14.02,14.03,13.94,14.01,174257.0240389492,7.7234,7.7289,7.6794,7.7179,174257.024
2009-05-28 15:30:00,14.0,14.05,13.97,14.03,268282.7873009433,7.7124,7.74,7.6959,7.7289,268282.7873
2009-05-28 15:40:00,14.03,14.07,13.97,14.05,371640.125773405,7.7289,7.751,7.6959,7.74,371640.1258
2009-05-28 15:50:00,14.05,14.08,13.98,14.06,455218.5820062887,7.74,7.7565,7.7014,7.7455,455218.582
2009-05-29 09:30:00,14.24,14.29,13.86,13.95,193731.6157825337,7.8446,7.8722,7.6353,7.6849,193731.6158
2009-05-29 09:40:00,13.96,14.07,13.89,13.9,141900.80129830612,7.6904,7.751,7.6518,7.6573,141900.8013
2009-05-29 09:50:00,13.92,14.09,13.9,13.99,111471.75169895528,7.6683,7.762,7.6573,7.7069,111471.7517
2009-05-29 10:00:00,14.0,14.04,13.86,13.97,215133.3806674105,7.7124,7.7344,7.6353,7.6959,215133.3807
2009-05-29 10:10:00,13.97,14.07,13.92,14.01,236027.9947256314,7.6959,7.751,7.6683,7.7179,236027.9947
2009-05-29 10:20:00,14.02,14.13,14.02,14.05,178212.80048686478,7.7234,7.784,7.7234,7.74,178212.8005
2009-05-29 10:30:00,14.05,14.09,14.0,14.06,152246.67816208542,7.74,7.762,7.7124,7.7455,152246.6782
2009-05-29 10:40:00,14.05,14.08,13.9,13.98,160969.672380566,7.74,7.7565,7.6573,7.7014,160969.6724
2009-05-29 10:50:00,13.97,14.07,13.95,14.04,82665.58474490313,7.6959,7.751,7.6849,7.7344,82665.5847
2009-05-29 11:00:00,14.03,14.07,13.95,13.99,132467.79592250736,7.7289,7.751,7.6849,7.7069,132467.7959
2009-05-29 11:10:00,13.98,13.98,13.89,13.92,80129.8306116239,7.7014,7.7014,7.6518,7.6683,80129.8306
2009-05-29 11:20:00,13.91,14.03,13.89,13.89,68465.3615985394,7.6628,7.7289,7.6518,7.6518,68465.3616
2009-05-29 11:30:00,13.89,13.91,13.85,13.85,145349.42691956589,7.6518,7.6628,7.6298,7.6298,145349.4269
2009-05-29 11:40:00,13.86,13.9,13.85,13.89,87128.5120194746,7.6353,7.6573,7.6298,7.6518,87128.512
2009-05-29 11:50:00,13.88,13.89,13.79,13.8,102038.7463231565,7.6463,7.6518,7.5967,7.6022,102038.7463
2009-05-29 12:00:00,13.8,13.87,13.79,13.83,46556.4458870068,7.6022,7.6408,7.5967,7.6188,46556.4459
2009-05-29 12:10:00,13.83,13.91,13.82,13.9,69986.81407850694,7.6188,7.6628,7.6132,7.6573,69986.8141
2009-05-29 12:20:00,13.9,13.92,13.85,13.9,48382.18886296784,7.6573,7.6683,7.6298,7.6573,48382.1889
2009-05-29 12:30:00,13.9,13.91,13.84,13.85,53656.55746018866,7.6573,7.6628,7.6243,7.6298,53656.5575
2009-05-29 12:40:00,13.85,13.93,13.82,13.89,57612.33390810427,7.6298,7.6738,7.6132,7.6518,57612.3339
2009-05-29 12:50:00,13.88,14.0,13.88,13.99,68161.0711025459,7.6463,7.7124,7.6463,7.7069,68161.0711
2009-05-29 13:00:00,13.99,14.05,13.98,14.0,73638.30003042905,7.7069,7.74,7.7014,7.7124,73638.3
2009-05-29 13:10:00,14.0,14.08,14.0,14.07,91388.57896338373,7.7124,7.7565,7.7124,7.751,91388.579
2009-05-29 13:20:00,14.08,14.11,14.05,14.1,104675.93062176692,7.7565,7.773,7.74,7.7675,104675.9306
2009-05-29 13:30:00,14.11,14.15,14.1,14.12,73131.1492037732,7.773,7.795,7.7675,7.7785,73131.1492
2009-05-29 13:40:00,14.12,14.14,14.08,14.08,41180.647124454816,7.7785,7.7895,7.7565,7.7565,41180.6471
2009-05-29 13:50:00,14.08,14.09,14.03,14.08,56395.17192413024,7.7565,7.762,7.7289,7.7565,56395.1719
2009-05-29 14:00:00,14.08,14.08,14.03,14.06,60655.23886803936,7.7565,7.7565,7.7289,7.7455,60655.2389
2009-05-29 14:10:00,14.05,14.06,14.01,14.01,54265.13845217568,7.74,7.7455,7.7179,7.7179,54265.1385
2009-05-29 14:20:00,14.02,14.02,13.96,13.99,78304.08763566284,7.7234,7.7234,7.6904,7.7069,78304.0876
2009-05-29 14:30:00,14.0,14.01,13.92,13.96,121107.61740541636,7.7124,7.7179,7.6683,7.6904,121107.6174
2009-05-29 14:40:00,13.96,13.97,13.82,13.83,141900.80129830612,7.6904,7.6959,7.6132,7.6188,141900.8013
2009-05-29 14:50:00,13.82,13.86,13.78,13.85,145552.28725022823,7.6132,7.6353,7.5912,7.6298,145552.2873
2009-05-29 15:00:00,13.85,13.94,13.81,13.92,143625.114108936,7.6298,7.6794,7.6077,7.6683,143625.1141
2009-05-29 15:10:00,13.93,13.96,13.91,13.94,176691.34800689726,7.6738,7.6904,7.6628,7.6794,176691.348
2009-05-29 15:20:00,13.95,13.97,13.86,13.96,158028.19758596207,7.6849,7.6959,7.6353,7.6904,158028.1976
2009-05-29 15:30:00,13.96,13.96,13.86,13.94,194847.3476011766,7.6904,7.6904,7.6353,7.6794,194847.3476
2009-05-29 15:40:00,13.95,14.07,13.94,14.06,278628.6641647226,7.6849,7.751,7.6794,7.7455,278628.6642
2009-05-29 15:50:00,14.06,14.18,14.0,14.16,731108.6317070697,7.7455,7.8116,7.7124,7.8006,731108.6317
2009-06-01 09:30:00,14.4,14.56,14.34,14.42,228623.592656456,7.9328,8.0209,7.8997,7.9438,228623.5927
2009-06-01 09:40:00,14.42,14.65,14.42,14.58,184805.7612333908,7.9438,8.0705,7.9438,8.0319,184805.7612
2009-06-01 09:50:00,14.59,14.68,14.57,14.6,228015.01166446903,8.0374,8.087,8.0264,8.0429,228015.0117
2009-06-01 10:00:00,14.6,14.73,14.6,14.6,262095.547215742,8.0429,8.1146,8.0429,8.0429,262095.5472
2009-06-01 10:10:00,14.61,14.75,14.59,14.73,227406.430672482,8.0485,8.1256,8.0374,8.1146,227406.4307
2009-06-01 10:20:00,14.72,14.75,14.57,14.57,228015.01166446903,8.109,8.1256,8.0264,8.0264,228015.0117
2009-06-01 10:30:00,14.57,14.58,14.46,14.54,244548.12861344963,8.0264,8.0319,7.9658,8.0099,244548.1286
2009-06-01 10:40:00,14.52,14.62,14.5,14.62,101937.31615782532,7.9989,8.054,7.9879,8.054,101937.3162
2009-06-01 10:50:00,14.61,14.66,14.51,14.51,151232.3765087737,8.0485,8.076,7.9934,7.9934,151232.3765
2009-06-01 11:00:00,14.51,14.59,14.51,14.56,77188.35581701998,7.9934,8.0374,7.9934,8.0209,77188.3558
2009-06-01 11:10:00,14.57,14.59,14.55,14.59,76681.20499036413,8.0264,8.0374,8.0154,8.0374,76681.205
2009-06-01 11:20:00,14.59,14.63,14.54,14.62,387970.3823917233,8.0374,8.0595,8.0099,8.054,387970.3824
2009-06-01 11:30:00,14.62,14.63,14.58,14.62,67451.05994522771,8.054,8.0595,8.0319,8.054,67451.0599
2009-06-01 11:40:00,14.61,14.67,14.59,14.62,65422.45663860432,8.0485,8.0815,8.0374,8.054,65422.4566
2009-06-01 11:50:00,14.61,14.66,14.57,14.62,71102.54589714982,8.0485,8.076,8.0264,8.054,71102.5459
2009-06-01 12:00:00,14.62,14.74,14.58,14.7,101125.874835176,8.054,8.1201,8.0319,8.098,101125.8748
2009-06-01 12:10:00,14.7,14.71,14.65,14.65,52033.67481488995,8.098,8.1035,8.0705,8.0705,52033.6748
2009-06-01 12:20:00,14.65,14.68,14.62,14.64,106805.96409372149,8.0705,8.087,8.054,8.065,106805.9641
2009-06-01 12:30:00,14.62,14.64,14.59,14.6,91287.14879805254,8.054,8.065,8.0374,8.0429,91287.1488
2009-06-01 12:40:00,14.6,14.65,14.57,14.65,80332.69094228624,8.0429,8.0705,8.0264,8.0705,80332.6909
2009-06-01 12:50:00,14.64,14.67,14.53,14.54,58018.05456942895,8.065,8.0815,8.0044,8.0099,58018.0546
2009-06-01 13:00:00,14.54,14.59,14.53,14.56,65828.177299929,8.0099,8.0374,8.0044,8.0209,65828.1773
2009-06-01 13:10:00,14.56,14.56,14.46,14.48,100213.00334719544,8.0209,8.0209,7.9658,7.9768,100213.0033
2009-06-01 13:20:00,14.47,14.53,14.47,14.53,42702.09960442236,7.9713,8.0044,7.9713,8.0044,42702.0996
2009-06-01 13:30:00,14.53,14.54,14.49,14.51,60858.0991987017,8.0044,8.0099,7.9823,7.9934,60858.0992
2009-06-01 13:40:00,14.52,14.56,14.5,14.56,115833.24880819557,7.9989,8.0209,7.9879,8.0209,115833.2488
2009-06-01 13:50:00,14.56,14.56,14.53,14.53,252358.2513439497,8.0209,8.0209,8.0044,8.0044,252358.2513
2009-06-01 14:00:00,14.54,14.54,14.46,14.47,163911.1471751699,8.0099,8.0099,7.9658,7.9713,163911.1472
2009-06-01 14:10:00,14.47,14.51,14.4,14.46,212090.47570747545,7.9713,7.9934,7.9328,7.9658,212090.4757
2009-06-01 14:20:00,14.46,14.47,14.42,14.43,122527.63972005274,7.9658,7.9713,7.9438,7.9493,122527.6397
2009-06-01 14:30:00,14.43,14.49,14.38,14.48,260066.94390911856,7.9493,7.9823,7.9217,7.9768,260066.9439
2009-06-01 14:40:00,14.48,14.49,14.44,14.45,165736.89015113094,7.9768,7.9823,7.9548,7.9603,165736.8902
2009-06-01 14:50:00,14.46,14.46,14.4,14.41,181864.2864387869,7.9658,7.9658,7.9328,7.9383,181864.2864
2009-06-01 15:00:00,14.41,14.42,14.34,14.4,214727.66000608585,7.9383,7.9438,7.8997,7.9328,214727.66
2009-06-01 15:10:00,14.41,14.41,14.34,14.38,209859.01207018967,7.9383,7.9383,7.8997,7.9217,209859.0121
2009-06-01 15:20:00,14.38,14.46,14.37,14.46,274774.31788213813,7.9217,7.9658,7.9162,7.9658,274774.3179
2009-06-01 15:30:00,14.46,14.47,14.38,14.39,368901.5113094634,7.9658,7.9713,7.9217,7.9273,368901.5113
2009-06-01 15:40:00,14.38,14.48,14.37,14.4,474896.0340805356,7.9217,7.9768,7.9162,7.9328,474896.0341
2009-06-01 15:50:00,14.4,14.46,14.31,14.4,1086317.0706968252,7.9328,7.9658,7.8832,7.9328,1086317.0707
2009-06-02 09:30:00,14.43,14.49,14.24,14.42,134192.10873313723,7.9493,7.9823,7.8446,7.9438,134192.1087
2009-06-02 09:40:00,14.42,14.57,14.39,14.39,189572.97900395576,7.9438,8.0264,7.9273,7.9273,189572.979
2009-06-02 09:50:00,14.39,14.4,14.31,14.35,133076.37691449438,7.9273,7.9328,7.8832,7.9052,133076.3769
2009-06-02 10:00:00,14.36,14.52,14.36,14.4,289583.1220204889,7.9107,7.9989,7.9107,7.9328,289583.122
2009-06-02 10:10:00,14.4,14.4,14.24,14.25,673902.01846029,7.9328,7.9328,7.8446,7.8501,673902.0185
2009-06-02 10:20:00,14.26,14.33,14.22,14.27,303377.624505528,7.8556,7.8942,7.8336,7.8611,303377.6245
2009-06-02 10:30:00,14.27,14.31,14.2,14.27,148899.48270615682,7.8611,7.8832,7.8226,7.8611,148899.4827
2009-06-02 10:40:00,14.29,14.36,14.25,14.35,185515.772390709,7.8722,7.9107,7.8501,7.9052,185515.7724
2009-06-02 10:50:00,14.36,14.37,14.26,14.27,121411.90790140988,7.9107,7.9162,7.8556,7.8611,121411.9079
2009-06-02 11:00:00,14.27,14.32,14.26,14.28,80332.69094228624,7.8611,7.8887,7.8556,7.8667,80332.6909
2009-06-02 11:10:00,14.28,14.33,14.26,14.28,121817.62856273456,7.8667,7.8942,7.8556,7.8667,121817.6286
2009-06-02 11:20:00,14.27,14.37,14.27,14.3,106298.81326706562,7.8611,7.9162,7.8611,7.8777,106298.8133
2009-06-02 11:30:00,14.3,14.3,14.21,14.26,142103.66162896846,7.8777,7.8777,7.8281,7.8556,142103.6616
2009-06-02 11:40:00,14.25,14.32,14.24,14.31,143219.3934476113,7.8501,7.8887,7.8446,7.8832,143219.3934
2009-06-02 11:50:00,14.31,14.41,14.31,14.38,131960.6450958515,7.8832,7.9383,7.8832,7.9217,131960.6451
2009-06-02 12:00:00,14.37,14.42,14.34,14.39,156709.60543665686,7.9162,7.9438,7.8997,7.9273,156709.6054
2009-06-02 12:10:00,14.39,14.4,14.32,14.33,95851.50623795515,7.9273,7.9328,7.8887,7.8942,95851.5062
2009-06-02 12:20:00,14.33,14.33,14.24,14.26,87331.37235013692,7.8942,7.8942,7.8446,7.8556,87331.3724
2009-06-02 12:30:00,14.26,14.35,14.25,14.35,74855.46201440308,7.8556,7.9052,7.8501,7.9052,74855.462
2009-06-02 12:40:00,14.34,14.35,14.26,14.26,45034.993407039256,7.8997,7.9052,7.8556,7.8556,45034.9934
2009-06-02 12:50:00,14.27,14.35,14.26,14.33,116644.69013084492,7.8611,7.9052,7.8556,7.8942,116644.6901
2009-06-02 13:00:00,14.34,14.38,14.33,14.38,65219.59630794198,7.8997,7.9217,7.8942,7.9217,65219.5963
2009-06-02 13:10:00,14.38,14.4,14.34,14.36,88244.24383811746,7.9217,7.9328,7.8997,7.9107,88244.2438
2009-06-02 13:20:00,14.36,14.44,14.35,14.43,139365.0471650269,7.9107,7.9548,7.9052,7.9493,139365.0472
2009-06-02 13:30:00,14.43,14.47,14.4,14.41,156101.02444466983,7.9493,7.9713,7.9328,7.9383,156101.0244
2009-06-02 13:40:00,14.4,14.41,14.33,14.34,201034.587686378,7.9328,7.9383,7.8942,7.8997,201034.5877
2009-06-02 13:50:00,14.33,14.34,14.27,14.3,158231.0579166244,7.8942,7.8997,7.8611,7.8777,158231.0579
2009-06-02 14:00:00,14.3,14.3,14.2,14.25,149913.7843594685,7.8777,7.8777,7.8226,7.8501,149913.7844
2009-06-02 14:10:00,14.24,14.35,14.23,14.33,325489.4005477229,7.8446,7.9052,7.8391,7.8942,325489.4005
2009-06-02 14:20:00,14.33,14.39,14.31,14.31,344761.1319606451,7.8942,7.9273,7.8832,7.8832,344761.132
2009-06-02 14:30:00,14.31,14.34,14.29,14.33,115021.8074855462,7.8832,7.8997,7.8722,7.8942,115021.8075
2009-06-02 14:40:00,14.33,14.37,14.29,14.31,157926.7674206309,7.8942,7.9162,7.8722,7.8832,157926.7674
2009-06-02 14:50:00,14.31,14.34,14.28,14.28,93620.04260066945,7.8832,7.8997,7.8667,7.8667,93620.0426
2009-06-02 15:00:00,14.28,14.34,14.28,14.33,118977.5839334618,7.8667,7.8997,7.8667,7.8942,118977.5839
2009-06-02 15:10:00,14.33,14.34,14.23,14.28,150218.074855462,7.8942,7.8997,7.8391,7.8667,150218.0749
2009-06-02 15:20:00,14.28,14.34,14.24,14.26,224667.81620854043,7.8667,7.8997,7.8446,7.8556,224667.8162
2009-06-02 15:30:00,14.27,14.34,14.22,14.33,197585.96206511816,7.8611,7.8997,7.8336,7.8942,197585.9621
2009-06-02 15:40:00,14.33,14.37,14.31,14.32,340298.20468607364,7.8942,7.9162,7.8832,7.8887,340298.2047
2009-06-02 15:50:00,14.32,14.32,14.25,14.26,383101.7344558272,7.8887,7.8887,7.8501,7.8556,383101.7345
2009-06-03 09:30:00,14.05,14.23,13.98,14.08,275687.18937011866,7.74,7.8391,7.7014,7.7565,275687.1894
2009-06-03 09:40:00,14.08,14.17,14.07,14.17,201136.0178517091,7.7565,7.8061,7.751,7.8061,201136.0179
2009-06-03 09:50:00,14.13,14.26,13.99,14.03,206410.3864489299,7.784,7.8556,7.7069,7.7289,206410.3864
2009-06-03 10:00:00,14.02,14.02,13.92,13.96,192717.31412922204,7.7234,7.7234,7.6683,7.6904,192717.3141
2009-06-03 10:10:00,13.97,13.99,13.9,13.93,119180.44426412416,7.6959,7.7069,7.6573,7.6738,119180.4443
2009-06-03 10:20:00,13.92,13.95,13.82,13.95,169084.08560705953,7.6683,7.6849,7.6132,7.6849,169084.0856
2009-06-03 10:30:00,13.94,13.97,13.9,13.97,193123.03479054672,7.6794,7.6959,7.6573,7.6959,193123.0348
2009-06-03 10:40:00,13.97,14.04,13.93,14.02,144030.83477026067,7.6959,7.7344,7.6738,7.7234,144030.8348
2009-06-03 10:50:00,14.03,14.05,13.96,14.01,115123.23765087736,7.7289,7.74,7.6904,7.7179,115123.2377
2009-06-03 11:00:00,14.01,14.02,13.98,14.02,81144.13226493559,7.7179,7.7234,7.7014,7.7234,81144.1323
2009-06-03 11:10:00,14.02,14.02,13.97,14.0,106197.38310173443,7.7234,7.7234,7.6959,7.7124,106197.3831
2009-06-03 11:20:00,14.01,14.05,14.0,14.02,145755.14758089057,7.7179,7.74,7.7124,7.7234,145755.1476
2009-06-03 11:30:00,14.01,14.03,13.91,13.91,148595.1922101633,7.7179,7.7289,7.6628,7.6628,148595.1922
2009-06-03 11:40:00,13.91,13.94,13.86,13.9,309767.72492139164,7.6628,7.6794,7.6353,7.6573,309767.7249
2009-06-03 11:50:00,13.89,13.9,13.81,13.87,119687.59509078,7.6518,7.6573,7.6077,7.6408,119687.5951
2009-06-03 12:00:00,13.87,13.91,13.87,13.9,66639.61862257836,7.6408,7.6628,7.6408,7.6573,66639.6186
2009-06-03 12:10:00,13.9,13.9,13.86,13.9,59438.07688406532,7.6573,7.6573,7.6353,7.6573,59438.0769
2009-06-03 12:20:00,13.9,13.91,13.85,13.86,112993.2041789228,7.6573,7.6628,7.6298,7.6353,112993.2042
2009-06-03 12:30:00,13.86,13.89,13.82,13.83,110558.88021097476,7.6353,7.6518,7.6132,7.6188,110558.8802
2009-06-03 12:40:00,13.82,13.83,13.69,13.7,166345.47114311796,7.6132,7.6188,7.5416,7.5471,166345.4711
2009-06-03 12:50:00,13.7,13.72,13.63,13.63,88548.53433411097,7.5471,7.5582,7.5086,7.5086,88548.5343
2009-06-03 13:00:00,13.63,13.64,13.58,13.61,138147.88518105284,7.5086,7.5141,7.481,7.4976,138147.8852
2009-06-03 13:10:00,13.6,13.67,13.6,13.67,108428.84673902018,7.4921,7.5306,7.4921,7.5306,108428.8467
2009-06-03 13:20:00,13.67,13.67,13.62,13.63,123237.65087737094,7.5306,7.5306,7.5031,7.5086,123237.6509
2009-06-03 13:30:00,13.64,13.7,13.62,13.67,254995.4356425601,7.5141,7.5471,7.5031,7.5306,254995.4356
2009-06-03 13:40:00,13.66,13.68,13.62,13.63,110254.58971498124,7.5251,7.5361,7.5031,7.5086,110254.5897
2009-06-03 13:50:00,13.63,13.72,13.63,13.7,97271.52855259154,7.5086,7.5582,7.5086,7.5471,97271.5286
2009-06-03 14:00:00,13.71,13.77,13.69,13.73,123846.23186935794,7.5527,7.5857,7.5416,7.5637,123846.2319
2009-06-03 14:10:00,13.74,13.78,13.7,13.75,99097.2715285526,7.5692,7.5912,7.5471,7.5747,99097.2715
2009-06-03 14:20:00,13.75,13.79,13.73,13.76,79014.09879298104,7.5747,7.5967,7.5637,7.5802,79014.0988
2009-06-03 14:30:00,13.77,13.77,13.66,13.67,106704.5339283903,7.5857,7.5857,7.5251,7.5306,106704.5339
2009-06-03 14:40:00,13.67,13.71,13.66,13.71,66132.46779592251,7.5306,7.5527,7.5251,7.5527,66132.4678
2009-06-03 14:50:00,13.71,13.81,13.7,13.78,120803.32690942286,7.5527,7.6077,7.5471,7.5912,120803.3269
2009-06-03 15:00:00,13.78,13.84,13.77,13.84,76681.20499036413,7.5912,7.6243,7.5857,7.6243,76681.205
2009-06-03 15:10:00,13.83,13.86,13.77,13.83,131453.49426919565,7.6188,7.6353,7.5857,7.6188,131453.4943
2009-06-03 15:20:00,13.83,13.83,13.72,13.73,144132.26493559184,7.6188,7.6188,7.5582,7.5637,144132.2649
2009-06-03 15:30:00,13.72,13.81,13.69,13.7,144639.4157622477,7.5582,7.6077,7.5416,7.5471,144639.4158
2009-06-03 15:40:00,13.7,13.81,13.7,13.79,410183.58859924943,7.5471,7.6077,7.5471,7.5967,410183.5886
2009-06-03 15:50:00,13.79,13.86,13.74,13.85,596510.8023126078,7.5967,7.6353,7.5692,7.6298,596510.8023
2009-06-04 09:30:00,13.9,13.95,13.71,13.79,168272.6442844102,7.6573,7.6849,7.5527,7.5967,168272.6443
2009-06-04 09:40:00,13.81,13.91,13.65,13.67,106298.81326706562,7.6077,7.6628,7.5196,7.5306,106298.8133
2009-06-04 09:50:00,13.67,13.74,13.63,13.73,53453.69712952632,7.5306,7.5692,7.5086,7.5637,53453.6971
2009-06-04 10:00:00,13.74,13.77,13.59,13.62,116948.98062683844,7.5692,7.5857,7.4865,7.5031,116948.9806
2009-06-04 10:10:00,13.61,13.67,13.6,13.67,57206.61324677959,7.4976,7.5306,7.4921,7.5306,57206.6132
2009-06-04 10:20:00,13.68,13.88,13.67,13.85,173952.73354295568,7.5361,7.6463,7.5306,7.6298,173952.7335
2009-06-04 10:30:00,13.85,13.96,13.8,13.96,143523.68394360482,7.6298,7.6904,7.6022,7.6904,143523.6839
2009-06-04 10:40:00,13.97,14.05,13.95,14.01,224464.9558778781,7.6959,7.74,7.6849,7.7179,224464.9559
2009-06-04 10:50:00,14.01,14.12,14.0,14.11,155593.873618014,7.7179,7.7785,7.7124,7.773,155593.8736
2009-06-04 11:00:00,14.11,14.14,14.03,14.06,137133.58352774114,7.773,7.7895,7.7289,7.7455,137133.5835
2009-06-04 11:10:00,14.07,14.07,13.98,14.03,233897.96125367685,7.751,7.751,7.7014,7.7289,233897.9613
2009-06-04 11:20:00,14.0,14.06,13.96,13.96,111978.90252561112,7.7124,7.7455,7.6904,7.6904,111978.9025
2009-06-04 11:30:00,13.96,14.0,13.96,13.98,44223.5520843899,7.6904,7.7124,7.6904,7.7014,44223.5521
2009-06-04 11:40:00,13.98,14.04,13.97,14.03,123541.94137336445,7.7014,7.7344,7.6959,7.7289,123541.9414
2009-06-04 11:50:00,14.03,14.07,14.01,14.04,137235.0136930723,7.7289,7.751,7.7179,7.7344,137235.0137
2009-06-04 12:00:00,14.03,14.03,13.97,14.02,140176.48848767622,7.7289,7.7289,7.6959,7.7234,140176.4885
2009-06-04 12:10:00,14.01,14.04,13.99,14.03,120093.31575210468,7.7179,7.7344,7.7069,7.7289,120093.3158
2009-06-04 12:20:00,14.03,14.04,14.01,14.02,51729.38431889644,7.7289,7.7344,7.7179,7.7234,51729.3843
2009-06-04 12:30:00,14.02,14.02,14.01,14.02,41687.79795111066,7.7234,7.7234,7.7179,7.7234,41687.798
2009-06-04 12:40:00,14.02,14.11,14.02,14.07,133380.6674104879,7.7234,7.773,7.7234,7.751,133380.6674
2009-06-04 12:50:00,14.08,14.08,14.04,14.05,64611.015315954966,7.7565,7.7565,7.7344,7.74,64611.0153
2009-06-04 13:00:00,14.05,14.12,14.03,14.11,130844.91327720865,7.74,7.7785,7.7289,7.773,130844.9133
2009-06-04 13:10:00,14.12,14.2,14.11,14.2,63089.562835987424,7.7785,7.8226,7.773,7.8226,63089.5628
2009-06-04 13:20:00,14.2,14.24,14.18,14.24,154985.292626027,7.8226,7.8446,7.8116,7.8446,154985.2926
2009-06-04 13:30:00,14.24,14.3,14.21,14.29,104067.3496297799,7.8446,7.8777,7.8281,7.8722,104067.3496
2009-06-04 13:40:00,14.29,14.34,14.28,14.33,121614.76823207222,7.8722,7.8997,7.8667,7.8942,121614.7682
2009-06-04 13:50:00,14.33,14.37,14.32,14.35,99097.2715285526,7.8942,7.9162,7.8887,7.9052,99097.2715
2009-06-04 14:00:00,14.36,14.44,14.35,14.42,101125.874835176,7.9107,7.9548,7.9052,7.9438,101125.8748
2009-06-04 14:10:00,14.42,14.44,14.36,14.37,94735.7744193123,7.9438,7.9548,7.9107,7.9162,94735.7744
2009-06-04 14:20:00,14.37,14.43,14.37,14.43,98082.9698752409,7.9162,7.9493,7.9162,7.9493,98082.9699
2009-06-04 14:30:00,14.43,14.44,14.38,14.4,128714.87980525408,7.9493,7.9548,7.9217,7.9328,128714.8798
2009-06-04 14:40:00,14.4,14.44,14.39,14.42,129323.4607972411,7.9328,7.9548,7.9273,7.9438,129323.4608
2009-06-04 14:50:00,14.41,14.44,14.4,14.42,97880.10954457856,7.9383,7.9548,7.9328,7.9438,97880.1095
2009-06-04 15:00:00,14.42,14.44,14.36,14.37,142407.95212496197,7.9438,7.9548,7.9107,7.9162,142407.9521
2009-06-04 15:10:00,14.36,14.43,14.36,14.43,165736.89015113094,7.9107,7.9493,7.9107,7.9493,165736.8902
2009-06-04 15:20:00,14.43,14.49,14.42,14.45,184298.6104067349,7.9493,7.9823,7.9438,7.9603,184298.6104
2009-06-04 15:30:00,14.45,14.45,14.36,14.39,152855.2591540724,7.9603,7.9603,7.9107,7.9273,152855.2592
2009-06-04 15:40:00,14.39,14.41,14.33,14.36,201136.0178517091,7.9273,7.9383,7.8942,7.9107,201136.0179
2009-06-04 15:50:00,14.36,14.43,14.34,14.42,402982.0468607364,7.9107,7.9493,7.8997,7.9438,402982.0469
2009-06-05 09:30:00,14.64,14.74,14.54,14.65,148290.9017141698,8.065,8.1201,8.0099,8.0705,148290.9017
2009-06-05 09:40:00,14.64,14.66,14.34,14.38,150725.22568211786,8.065,8.076,7.8997,7.9217,150725.2257
2009-06-05 09:50:00,14.38,14.46,14.23,14.33,196064.50958515063,7.9217,7.9658,7.8391,7.8942,196064.5096
2009-06-05 10:00:00,14.33,14.36,13.99,14.0,315143.5236839436,7.8942,7.9107,7.7069,7.7124,315143.5237
2009-06-05 10:10:00,14.01,14.02,13.8,13.92,220407.7492646313,7.7179,7.7234,7.6022,7.6683,220407.7493
2009-06-05 10:20:00,13.92,14.15,13.92,14.14,179937.11329749468,7.6683,7.795,7.6683,7.7895,179937.1133
2009-06-05 10:30:00,14.13,14.22,14.03,14.18,158738.20874328027,7.784,7.8336,7.7289,7.8116,158738.2087
2009-06-05 10:40:00,14.19,14.29,14.16,14.21,156506.74510599452,7.8171,7.8722,7.8006,7.8281,156506.7451
2009-06-05 10:50:00,14.2,14.24,14.13,14.24,94532.91408864997,7.8226,7.8446,7.784,7.8446,94532.9141
2009-06-05 11:00:00,14.24,14.39,14.19,14.31,150623.7955167867,7.8446,7.9273,7.8171,7.8832,150623.7955
2009-06-05 11:10:00,14.31,14.31,14.18,14.19,84592.75788619535,7.8832,7.8832,7.8116,7.8171,84592.7579
2009-06-05 11:20:00,14.2,14.25,14.13,14.14,64611.015315954966,7.8226,7.8501,7.784,7.7895,64611.0153
2009-06-05 11:30:00,14.13,14.14,14.03,14.06,72725.42854244853,7.784,7.7895,7.7289,7.7455,72725.4285
2009-06-05 11:40:00,14.07,14.17,14.02,14.11,161071.10254589716,7.751,7.8061,7.7234,7.773,161071.1025
2009-06-05 11:50:00,14.12,14.18,14.03,14.13,146059.43807688408,7.7785,7.8116,7.7289,7.784,146059.4381
2009-06-05 12:00:00,14.12,14.17,14.08,14.12,72522.56821178619,7.7785,7.8061,7.7565,7.7785,72522.5682
2009-06-05 12:10:00,14.12,14.18,14.06,14.13,92605.74094735774,7.7785,7.8116,7.7455,7.784,92605.7409
2009-06-05 12:20:00,14.13,14.24,14.1,14.22,78912.66862764987,7.784,7.8446,7.7675,7.8336,78912.6686
2009-06-05 12:30:00,14.2,14.25,14.1,14.15,64611.015315954966,7.8226,7.8501,7.7675,7.795,64611.0153
2009-06-05 12:40:00,14.15,14.19,14.11,14.17,65828.177299929,7.795,7.8171,7.773,7.8061,65828.1773
2009-06-05 12:50:00,14.16,14.22,14.12,14.21,57206.61324677959,7.8006,7.8336,7.7785,7.8281,57206.6132
2009-06-05 13:00:00,14.21,14.25,14.18,14.23,68871.08225986408,7.8281,7.8501,7.8116,7.8391,68871.0823
2009-06-05 13:10:00,14.23,14.24,14.09,14.13,129424.89096257227,7.8391,7.8446,7.762,7.784,129424.891
2009-06-05 13:20:00,14.12,14.18,14.09,14.18,113094.63434425398,7.7785,7.8116,7.762,7.8116,113094.6343
2009-06-05 13:30:00,14.18,14.18,14.07,14.11,89664.26615275383,7.8116,7.8116,7.751,7.773,89664.2662
2009-06-05 13:40:00,14.11,14.22,14.1,14.21,94532.91408864997,7.773,7.8336,7.7675,7.8281,94532.9141
2009-06-05 13:50:00,14.21,14.23,14.14,14.18,81752.71325692261,7.8281,7.8391,7.7895,7.8116,81752.7133
2009-06-05 14:00:00,14.19,14.21,14.07,14.09,160056.80089258545,7.8171,7.8281,7.751,7.762,160056.8009
2009-06-05 14:10:00,14.09,14.14,14.04,14.09,176387.05751090377,7.762,7.7895,7.7344,7.762,176387.0575
2009-06-05 14:20:00,14.08,14.17,14.04,14.11,265544.17283700174,7.7565,7.8061,7.7344,7.773,265544.1728
2009-06-05 14:30:00,14.11,14.16,14.06,14.12,261892.68688507963,7.773,7.8006,7.7455,7.7785,261892.6869
2009-06-05 14:40:00,14.13,14.23,14.1,14.18,135612.1310477736,7.784,7.8391,7.7675,7.8116,135612.131
2009-06-05 14:50:00,14.18,14.22,14.13,14.15,127599.14798661122,7.8116,7.8336,7.784,7.795,127599.148
2009-06-05 15:00:00,14.14,14.26,14.08,14.18,271427.1224262096,7.7895,7.8556,7.7565,7.8116,271427.1224
2009-06-05 15:10:00,14.17,14.22,14.09,14.11,190282.990161274,7.8061,7.8336,7.762,7.773,190282.9902
2009-06-05 15:20:00,14.12,14.18,14.09,14.13,128816.30997058524,7.7785,7.8116,7.762,7.784,128816.31
2009-06-05 15:30:00,14.12,14.33,14.12,14.33,310680.59640937217,7.7785,7.8942,7.7785,7.8942,310680.5964
2009-06-05 15:40:00,14.33,14.35,14.18,14.24,390911.8571863272,7.8942,7.9052,7.8116,7.8446,390911.8572
2009-06-05 15:50:00,14.24,14.31,14.19,14.27,484430.4696216655,7.8446,7.8832,7.8171,7.8611,484430.4696
2009-06-08 09:30:00,14.0,14.07,13.84,13.91,111268.89136829293,7.7124,7.751,7.6243,7.6628,111268.8914
2009-06-08 09:40:00,13.93,13.93,13.75,13.8,133989.24840247488,7.6738,7.6738,7.5747,7.6022,133989.2484
2009-06-08 09:50:00,13.81,13.84,13.75,13.8,98488.69053656555,7.6077,7.6243,7.5747,7.6022,98488.6905
2009-06-08 10:00:00,13.79,13.9,13.75,13.82,111573.18186428644,7.5967,7.6573,7.5747,7.6132,111573.1819
2009-06-08 10:10:00,13.83,13.88,13.75,13.85,167968.3537884167,7.6188,7.6463,7.5747,7.6298,167968.3538
2009-06-08 10:20:00,13.84,13.99,13.82,13.99,286235.9265645603,7.6243,7.7069,7.6132,7.7069,286235.9266
2009-06-08 10:30:00,13.99,14.17,13.97,14.17,127599.14798661122,7.7069,7.8061,7.6959,7.8061,127599.148
2009-06-08 10:40:00,14.17,14.29,14.17,14.22,250938.2290293133,7.8061,7.8722,7.8061,7.8336,250938.229
2009-06-08 10:50:00,14.22,14.33,14.21,14.25,245359.569936099,7.8336,7.8942,7.8281,7.8501,245359.5699
2009-06-08 11:00:00,14.25,14.25,14.13,14.15,144132.26493559184,7.8501,7.8501,7.784,7.795,144132.2649
2009-06-08 11:10:00,14.14,14.28,14.1,14.28,159549.6500659296,7.7895,7.8667,7.7675,7.8667,159549.6501
2009-06-08 11:20:00,14.28,14.32,14.15,14.17,141799.37113297495,7.8667,7.8887,7.795,7.8061,141799.3711
2009-06-08 11:30:00,14.16,14.24,14.15,14.23,97068.6682219292,7.8006,7.8446,7.795,7.8391,97068.6682
2009-06-08 11:40:00,14.22,14.25,14.19,14.21,117354.7012881631,7.8336,7.8501,7.8171,7.8281,117354.7013
2009-06-08 11:50:00,14.21,14.24,14.16,14.24,156405.31494066335,7.8281,7.8446,7.8006,7.8446,156405.3149
2009-06-08 12:00:00,14.24,14.26,14.15,14.21,95851.50623795515,7.8446,7.8556,7.795,7.8281,95851.5062
2009-06-08 12:10:00,14.21,14.21,14.16,14.19,148088.04138350746,7.8281,7.8281,7.8006,7.8171,148088.0414
2009-06-08 12:20:00,14.19,14.27,14.16,14.26,116948.98062683844,7.8171,7.8611,7.8006,7.8556,116948.9806
2009-06-08 12:30:00,14.27,14.28,14.19,14.27,126584.84633329952,7.8611,7.8667,7.8171,7.8611,126584.8463
2009-06-08 12:40:00,14.27,14.3,14.25,14.26,107313.11492037732,7.8611,7.8777,7.8501,7.8556,107313.1149
2009-06-08 12:50:00,14.26,14.31,14.25,14.29,107515.97525103966,7.8556,7.8832,7.8501,7.8722,107515.9753
2009-06-08 13:00:00,14.29,14.36,14.29,14.35,151739.52733542956,7.8722,7.9107,7.8722,7.9052,151739.5273
2009-06-08 13:10:00,14.34,14.35,14.32,14.35,68871.08225986408,7.8997,7.9052,7.8887,7.9052,68871.0823
2009-06-08 13:20:00,14.34,14.38,14.34,14.35,128917.74013591642,7.8997,7.9217,7.8997,7.9052,128917.7401
2009-06-08 13:30:00,14.35,14.36,14.28,14.28,200121.7161983974,7.9052,7.9107,7.8667,7.8667,200121.7162
2009-06-08 13:40:00,14.28,14.33,14.23,14.32,171822.7000710011,7.8667,7.8942,7.8391,7.8887,171822.7001
2009-06-08 13:50:00,14.32,14.32,14.28,14.29,123440.51120803328,7.8887,7.8887,7.8667,7.8722,123440.5112
2009-06-08 14:00:00,14.29,14.3,14.27,14.3,73841.16036109139,7.8722,7.8777,7.8611,7.8777,73841.1604
2009-06-08 14:10:00,14.3,14.3,14.29,14.29,34790.54670859114,7.8777,7.8777,7.8722,7.8722,34790.5467
2009-06-08 14:20:00,14.29,14.3,14.26,14.29,103864.48929911756,7.8722,7.8777,7.8556,7.8722,103864.4893
2009-06-08 14:30:00,14.28,14.33,14.27,14.3,170808.39841768943,7.8667,7.8942,7.8611,7.8777,170808.3984
2009-06-08 14:40:00,14.3,14.33,14.29,14.33,151232.3765087737,7.8777,7.8942,7.8722,7.8942,151232.3765
2009-06-08 14:50:00,14.33,14.42,14.3,14.42,210163.3025661832,7.8942,7.9438,7.8777,7.9438,210163.3026
2009-06-08 15:00:00,14.42,14.5,14.41,14.46,248098.18440004057,7.9438,7.9879,7.9383,7.9658,248098.1844
2009-06-08 15:10:00,14.45,14.52,14.38,14.51,250228.21787199512,7.9603,7.9989,7.9217,7.9934,250228.2179
2009-06-08 15:20:00,14.5,14.67,14.5,14.6,574703.3167664063,7.9879,8.0815,7.9879,8.0429,574703.3168
2009-06-08 15:30:00,14.6,14.72,14.6,14.62,357034.1819657166,8.0429,8.109,8.0429,8.054,357034.182
2009-06-08 15:40:00,14.62,14.63,14.57,14.58,412719.34273252863,8.054,8.0595,8.0264,8.0319,412719.3427
2009-06-08 15:50:00,14.58,14.59,14.49,14.52,474186.0229232174,8.0319,8.0374,7.9823,7.9989,474186.0229
2009-06-09 09:30:00,14.62,14.73,14.44,14.54,133482.09757581906,8.054,8.1146,7.9548,8.0099,133482.0976
2009-06-09 09:40:00,14.55,14.82,14.52,14.65,224769.2463738716,8.0154,8.1641,7.9989,8.0705,224769.2464
2009-06-09 09:50:00,14.65,14.66,14.1,14.11,583426.310984887,8.0705,8.076,7.7675,7.773,583426.311
2009-06-09 10:00:00,14.11,14.23,14.09,14.21,440612.63819860027,7.773,7.8391,7.762,7.8281,440612.6382
2009-06-09 10:10:00,14.2,14.37,14.18,14.32,293234.607972411,7.8226,7.9162,7.8116,7.8887,293234.608
2009-06-09 10:20:00,14.31,14.31,14.14,14.16,152145.24799675425,7.8832,7.8832,7.7895,7.8006,152145.248
2009-06-09 10:30:00,14.17,14.23,14.15,14.22,114818.94715488386,7.8061,7.8391,7.795,7.8336,114818.9472
2009-06-09 10:40:00,14.22,14.29,14.12,14.12,100821.58433918247,7.8336,7.8722,7.7785,7.7785,100821.5843
2009-06-09 10:50:00,14.12,14.12,13.99,14.05,236129.42489096252,7.7785,7.7785,7.7069,7.74,236129.4249
2009-06-09 11:00:00,14.05,14.05,13.95,13.97,186124.353382696,7.74,7.74,7.6849,7.6959,186124.3534
2009-06-09 11:10:00,13.98,13.99,13.88,13.88,478953.2406937824,7.7014,7.7069,7.6463,7.6463,478953.2407
2009-06-09 11:20:00,13.88,13.92,13.86,13.91,292321.7364844305,7.6463,7.6683,7.6353,7.6628,292321.7365
2009-06-09 11:30:00,13.91,14.06,13.91,14.05,223552.0843898976,7.6628,7.7455,7.6628,7.74,223552.0844
2009-06-09 11:40:00,14.06,14.08,13.99,14.0,145349.42691956589,7.7455,7.7565,7.7069,7.7124,145349.4269
2009-06-09 11:50:00,14.0,14.05,13.98,14.03,51323.66365757176,7.7124,7.74,7.7014,7.7289,51323.6637
2009-06-09 12:00:00,14.03,14.05,14.0,14.03,97068.6682219292,7.7289,7.74,7.7124,7.7289,97068.6682
2009-06-09 12:10:00,14.02,14.04,13.98,14.01,92504.31078202656,7.7234,7.7344,7.7014,7.7179,92504.3108
2009-06-09 12:20:00,14.01,14.11,14.0,14.08,106907.39425905264,7.7179,7.773,7.7124,7.7565,106907.3943
2009-06-09 12:30:00,14.08,14.09,14.02,14.03,109138.85789633838,7.7565,7.762,7.7234,7.7289,109138.8579
2009-06-09 12:40:00,14.03,14.04,13.98,14.04,169895.5269297089,7.7289,7.7344,7.7014,7.7344,169895.5269
2009-06-09 12:50:00,14.04,14.05,14.01,14.02,85607.05953950706,7.7344,7.74,7.7179,7.7234,85607.0595
2009-06-09 13:00:00,14.03,14.05,14.0,14.02,164316.86783649458,7.7289,7.74,7.7124,7.7234,164316.8678
2009-06-09 13:10:00,14.01,14.08,13.99,14.08,143827.97443959833,7.7179,7.7565,7.7069,7.7565,143827.9744
2009-06-09 13:20:00,14.08,14.13,14.04,14.13,72116.8475504615,7.7565,7.784,7.7344,7.784,72116.8476
2009-06-09 13:30:00,14.13,14.15,14.09,14.15,81245.56243026676,7.784,7.795,7.762,7.795,81245.5624
2009-06-09 13:40:00,14.15,14.16,14.12,14.14,70392.53473983162,7.795,7.8006,7.7785,7.7895,70392.5347
2009-06-09 13:50:00,14.14,14.23,14.14,14.22,63190.9930013186,7.7895,7.8391,7.7895,7.8336,63190.993
2009-06-09 14:00:00,14.22,14.27,14.22,14.25,81448.4227609291,7.8336,7.8611,7.8336,7.8501,81448.4228
2009-06-09 14:10:00,14.24,14.29,14.22,14.24,70088.24424383811,7.8446,7.8722,7.8336,7.8446,70088.2442
2009-06-09 14:20:00,14.25,14.3,14.21,14.3,99300.13185921492,7.8501,7.8777,7.8281,7.8777,99300.1319
2009-06-09 14:30:00,14.3,14.35,14.28,14.28,221320.62075261184,7.8777,7.9052,7.8667,7.8667,221320.6208
2009-06-09 14:40:00,14.28,14.3,14.18,14.21,167866.92362308552,7.8667,7.8777,7.8116,7.8281,167866.9236
2009-06-09 14:50:00,14.21,14.26,14.2,14.24,99401.5620245461,7.8281,7.8556,7.8226,7.8446,99401.562
2009-06-09 15:00:00,14.25,14.29,14.21,14.27,167461.20296176084,7.8501,7.8722,7.8281,7.8611,167461.203
2009-06-09 15:10:00,14.28,14.29,14.21,14.29,262501.2678770666,7.8667,7.8722,7.8281,7.8722,262501.2679
2009-06-09 15:20:00,14.29,14.33,14.26,14.32,492544.8828481591,7.8722,7.8942,7.8556,7.8887,492544.8828
2009-06-09 15:30:00,14.32,14.37,14.29,14.36,338371.0315447814,7.8887,7.9162,7.8722,7.9107,338371.0315
2009-06-09 15:40:00,14.36,14.44,14.35,14.43,1009230.1450451365,7.9107,7.9548,7.9052,7.9493,1009230.145
2009-06-09 15:50:00,14.43,14.45,14.36,14.39,1195861.6492544883,7.9493,7.9603,7.9107,7.9273,1195861.6493
2009-06-10 09:30:00,14.59,15.35,14.59,15.2,690536.5655746019,8.0374,8.4561,8.0374,8.3735,690536.5656
2009-06-10 09:40:00,15.2,15.23,15.01,15.17,412313.622071204,8.3735,8.39,8.2688,8.3569,412313.6221
2009-06-10 09:50:00,15.18,15.48,15.06,15.45,677553.5044122122,8.3625,8.5277,8.2963,8.5112,677553.5044
2009-06-10 10:00:00,15.46,15.62,15.06,15.51,916827.2644284412,8.5167,8.6048,8.2963,8.5442,916827.2644
2009-06-10 10:10:00,15.52,15.53,15.28,15.33,479967.5423470941,8.5498,8.5553,8.4175,8.4451,479967.5423
2009-06-10 10:20:00,15.33,15.42,15.24,15.35,233187.95009635863,8.4451,8.4947,8.3955,8.4561,233187.9501
2009-06-10 10:30:00,15.36,15.47,15.28,15.29,409676.4377725936,8.4616,8.5222,8.4175,8.4231,409676.4378
2009-06-10 10:40:00,15.29,15.45,15.21,15.42,384318.8964398012,8.4231,8.5112,8.379,8.4947,384318.8964
2009-06-10 10:50:00,15.41,15.63,15.37,15.6,220914.9000912872,8.4892,8.6104,8.4671,8.5938,220914.9001
2009-06-10 11:00:00,15.6,15.62,15.49,15.5,254183.9943199108,8.5938,8.6048,8.5332,8.5387,254183.9943
2009-06-10 11:10:00,15.5,15.58,15.33,15.35,267268.48564763163,8.5387,8.5828,8.4451,8.4561,267268.4856
2009-06-10 11:20:00,15.35,15.42,15.33,15.37,278831.52449538495,8.4561,8.4947,8.4451,8.4671,278831.5245
2009-06-10 11:30:00,15.37,15.46,15.34,15.45,227507.8608378132,8.4671,8.5167,8.4506,8.5112,227507.8608
2009-06-10 11:40:00,15.44,15.46,15.37,15.37,147885.18105284512,8.5057,8.5167,8.4671,8.4671,147885.1811
2009-06-10 11:50:00,15.38,15.55,15.37,15.52,197078.8112384623,8.4726,8.5663,8.4671,8.5498,197078.8112
2009-06-10 12:00:00,15.53,15.53,15.44,15.45,181458.5657774622,8.5553,8.5553,8.5057,8.5112,181458.5658
2009-06-10 12:10:00,15.45,15.53,15.44,15.5,144639.4157622477,8.5112,8.5553,8.5057,8.5387,144639.4158
2009-06-10 12:20:00,15.5,15.54,15.41,15.54,169996.95709504007,8.5387,8.5608,8.4892,8.5608,169996.9571
2009-06-10 12:30:00,15.54,15.62,15.48,15.62,134597.8293944619,8.5608,8.6048,8.5277,8.6048,134597.8294
2009-06-10 12:40:00,15.62,15.62,15.56,15.56,125976.26534131252,8.6048,8.6048,8.5718,8.5718,125976.2653
2009-06-10 12:50:00,15.56,15.57,15.51,15.51,108935.99756567604,8.5718,8.5773,8.5442,8.5442,108935.9976
2009-06-10 13:00:00,15.51,15.52,15.28,15.32,162491.1248605335,8.5442,8.5498,8.4175,8.4396,162491.1249
2009-06-10 13:10:00,15.33,15.4,15.3,15.34,218886.2967846637,8.4451,8.4837,8.4286,8.4506,218886.2968
2009-06-10 13:20:00,15.34,15.39,15.33,15.38,184197.18024140372,8.4506,8.4781,8.4451,8.4726,184197.1802
2009-06-10 13:30:00,15.36,15.38,15.28,15.29,131960.6450958515,8.4616,8.4726,8.4175,8.4231,131960.6451
2009-06-10 13:40:00,15.28,15.32,15.15,15.18,186124.353382696,8.4175,8.4396,8.3459,8.3625,186124.3534
2009-06-10 13:50:00,15.19,15.3,15.18,15.3,160969.672380566,8.368,8.4286,8.3625,8.4286,160969.6724
2009-06-10 14:00:00,15.29,15.3,15.14,15.27,274571.4575514758,8.4231,8.4286,8.3404,8.412,274571.4576
2009-06-10 14:10:00,15.28,15.43,15.27,15.43,193731.6157825337,8.4175,8.5002,8.412,8.5002,193731.6158
2009-06-10 14:20:00,15.42,15.46,15.39,15.41,124556.24302667614,8.4947,8.5167,8.4781,8.4892,124556.243
2009-06-10 14:30:00,15.41,15.5,15.36,15.48,161071.10254589716,8.4892,8.5387,8.4616,8.5277,161071.1025
2009-06-10 14:40:00,15.48,15.52,15.43,15.49,123034.7905467086,8.5277,8.5498,8.5002,8.5332,123034.7905
2009-06-10 14:50:00,15.5,15.55,15.43,15.51,142306.5219596308,8.5387,8.5663,8.5002,8.5442,142306.522
2009-06-10 15:00:00,15.52,15.53,15.4,15.41,155695.30378334515,8.5498,8.5553,8.4837,8.4892,155695.3038
2009-06-10 15:10:00,15.41,15.43,15.35,15.4,208438.9897555533,8.4892,8.5002,8.4561,8.4837,208438.9898
2009-06-10 15:20:00,15.39,15.44,15.37,15.39,219494.8777766508,8.4781,8.5057,8.4671,8.4781,219494.8778
2009-06-10 15:30:00,15.4,15.54,15.4,15.5,282888.7311086317,8.4837,8.5608,8.4837,8.5387,282888.7311
2009-06-10 15:40:00,15.51,15.54,15.44,15.5,336139.5679074957,8.5442,8.5608,8.5057,8.5387,336139.5679
2009-06-10 15:50:00,15.51,15.53,15.44,15.52,503905.06136525,8.5442,8.5553,8.5057,8.5498,503905.0614
2009-06-11 09:30:00,15.57,15.62,15.25,15.44,390201.846029009,8.5773,8.6048,8.401,8.5057,390201.846
2009-06-11 09:40:00,15.44,15.61,15.35,15.45,283598.7422659499,8.5057,8.5993,8.4561,8.5112,283598.7423
2009-06-11 09:50:00,15.46,15.5,15.28,15.29,181762.8562734557,8.5167,8.5387,8.4175,8.4231,181762.8563
2009-06-11 10:00:00,15.3,15.33,15.21,15.25,407242.1138046455,8.4286,8.4451,8.379,8.401,407242.1138
2009-06-11 10:10:00,15.23,15.48,15.23,15.36,278425.80383406027,8.39,8.5277,8.39,8.4616,278425.8038
2009-06-11 10:20:00,15.37,15.42,15.33,15.35,178212.80048686478,8.4671,8.4947,8.4451,8.4561,178212.8005
2009-06-11 10:30:00,15.36,15.36,15.26,15.29,145349.42691956589,8.4616,8.4616,8.4065,8.4231,145349.4269
2009-06-11 10:40:00,15.29,15.4,15.27,15.39,123034.7905467086,8.4231,8.4837,8.412,8.4781,123034.7905
2009-06-11 10:50:00,15.4,15.43,15.27,15.28,154681.00213003348,8.4837,8.5002,8.412,8.4175,154681.0021
2009-06-11 11:00:00,15.27,15.28,15.23,15.25,177097.06866822194,8.412,8.4175,8.39,8.401,177097.0687
2009-06-11 11:10:00,15.25,15.31,15.23,15.3,187442.9455320012,8.401,8.4341,8.39,8.4286,187442.9455
2009-06-11 11:20:00,15.3,15.3,15.25,15.28,102748.7574804747,8.4286,8.4286,8.401,8.4175,102748.7575
2009-06-11 11:30:00,15.27,15.35,15.23,15.34,136727.8628664165,8.412,8.4561,8.39,8.4506,136727.8629
2009-06-11 11:40:00,15.33,15.47,15.3,15.42,183994.31991074147,8.4451,8.5222,8.4286,8.4947,183994.3199
2009-06-11 11:50:00,15.43,15.59,15.43,15.58,217567.70463535856,8.5002,8.5883,8.5002,8.5828,217567.7046
2009-06-11 12:00:00,15.57,15.58,15.48,15.51,151232.3765087737,8.5773,8.5828,8.5277,8.5442,151232.3765
2009-06-11 12:10:00,15.51,15.52,15.46,15.47,63495.2834973121,8.5442,8.5498,8.5167,8.5222,63495.2835
2009-06-11 12:20:00,15.48,15.5,15.41,15.42,129120.60046657876,8.5277,8.5387,8.4892,8.4947,129120.6005
2009-06-11 12:30:00,15.42,15.45,15.39,15.45,77086.92565168881,8.4947,8.5112,8.4781,8.5112,77086.9257
2009-06-11 12:40:00,15.45,15.47,15.42,15.42,50917.94299624708,8.5112,8.5222,8.4947,8.4947,50917.943
2009-06-11 12:50:00,15.42,15.5,15.41,15.49,128309.1591439294,8.4947,8.5387,8.4892,8.5332,128309.1591
2009-06-11 13:00:00,15.48,15.57,15.48,15.52,160361.09138857896,8.5277,8.5773,8.5277,8.5498,160361.0914
2009-06-11 13:10:00,15.53,15.65,15.52,15.64,181965.7166041181,8.5553,8.6214,8.5498,8.6159,181965.7166
2009-06-11 13:20:00,15.64,15.67,15.61,15.65,173141.29222030632,8.6159,8.6324,8.5993,8.6214,173141.2922
2009-06-11 13:30:00,15.66,15.72,15.63,15.7,233999.391419008,8.6269,8.6599,8.6104,8.6489,233999.3914
2009-06-11 13:40:00,15.7,15.73,15.68,15.73,144537.98559691652,8.6489,8.6654,8.6379,8.6654,144537.9856
2009-06-11 13:50:00,15.73,15.73,15.67,15.68,130642.0529465463,8.6654,8.6654,8.6324,8.6379,130642.0529
2009-06-11 14:00:00,15.68,15.7,15.65,15.7,207931.83892889743,8.6379,8.6489,8.6214,8.6489,207931.8389
2009-06-11 14:10:00,15.69,15.73,15.57,15.59,202556.04016634548,8.6434,8.6654,8.5773,8.5883,202556.0402
2009-06-11 14:20:00,15.59,15.62,15.54,15.56,89867.12648341617,8.5883,8.6048,8.5608,8.5718,89867.1265
2009-06-11 14:30:00,15.57,15.58,15.43,15.46,145146.56658890354,8.5773,8.5828,8.5002,8.5167,145146.5666
2009-06-11 14:40:00,15.46,15.46,15.39,15.4,180545.6942894817,8.5167,8.5167,8.4781,8.4837,180545.6943
2009-06-11 14:50:00,15.41,15.46,15.35,15.46,162693.98519119585,8.4892,8.5167,8.4561,8.5167,162693.9852
2009-06-11 15:00:00,15.45,15.51,15.38,15.46,159346.78973526726,8.5112,8.5442,8.4726,8.5167,159346.7897
2009-06-11 15:10:00,15.46,15.48,15.4,15.4,124759.10335733848,8.5167,8.5277,8.4837,8.4837,124759.1034
2009-06-11 15:20:00,15.4,15.43,15.33,15.33,167156.91246576732,8.4837,8.5002,8.4451,8.4451,167156.9125
2009-06-11 15:30:00,15.34,15.43,15.25,15.39,314534.9426919566,8.4506,8.5002,8.401,8.4781,314534.9427
2009-06-11 15:40:00,15.39,15.43,15.36,15.38,266964.1951516381,8.4781,8.5002,8.4616,8.4726,266964.1952
2009-06-11 15:50:00,15.39,15.42,15.29,15.35,441424.0795212496,8.4781,8.4947,8.4231,8.4561,441424.0795
2009-06-12 09:30:00,15.19,15.28,15.04,15.16,281468.7087939953,8.368,8.4175,8.2853,8.3514,281468.7088
2009-06-12 09:40:00,15.16,15.25,15.06,15.22,243939.5476214626,8.3514,8.401,8.2963,8.3845,243939.5476
2009-06-12 09:50:00,15.22,15.38,15.14,15.15,217770.5649660209,8.3845,8.4726,8.3404,8.3459,217770.565
2009-06-12 10:00:00,15.15,15.16,14.98,15.05,274672.88771680696,8.3459,8.3514,8.2523,8.2908,274672.8877
2009-06-12 10:10:00,15.06,15.22,15.06,15.15,124454.81286134497,8.2963,8.3845,8.2963,8.3459,124454.8129
2009-06-12 10:20:00,15.15,15.23,15.08,15.09,104270.20996044224,8.3459,8.39,8.3074,8.3129,104270.21
2009-06-12 10:30:00,15.08,15.33,15.08,15.31,162085.40419920883,8.3074,8.4451,8.3074,8.4341,162085.4042
2009-06-12 10:40:00,15.3,15.39,15.3,15.33,137945.0248503905,8.4286,8.4781,8.4286,8.4451,137945.0249
2009-06-12 10:50:00,15.33,15.37,15.23,15.23,94532.91408864997,8.4451,8.4671,8.39,8.39,94532.9141
2009-06-12 11:00:00,15.22,15.24,15.09,15.11,154985.292626027,8.3845,8.3955,8.3129,8.3239,154985.2926
2009-06-12 11:10:00,15.11,15.16,15.1,15.16,159651.08023126077,8.3239,8.3514,8.3184,8.3514,159651.0802
2009-06-12 11:20:00,15.16,15.23,15.15,15.15,92301.45045136425,8.3514,8.39,8.3459,8.3459,92301.4505
2009-06-12 11:30:00,15.16,15.2,15.15,15.17,55583.73060148088,8.3514,8.3735,8.3459,8.3569,55583.7306
2009-06-12 11:40:00,15.18,15.18,15.08,15.13,83679.88639821483,8.3625,8.3625,8.3074,8.3349,83679.8864
2009-06-12 11:50:00,15.12,15.18,15.12,15.16,66639.61862257836,8.3294,8.3625,8.3294,8.3514,66639.6186
2009-06-12 12:00:00,15.16,15.18,14.8,15.15,77188.35581701998,8.3514,8.3625,8.1531,8.3459,77188.3558
2009-06-12 12:10:00,15.15,15.19,15.15,15.17,63393.85333198093,8.3459,8.368,8.3459,8.3569,63393.8533
2009-06-12 12:20:00,15.16,15.18,15.13,15.17,43412.11076174054,8.3514,8.3625,8.3349,8.3569,43412.1108
2009-06-12 12:30:00,15.17,15.18,15.08,15.11,173039.86205497515,8.3569,8.3625,8.3074,8.3239,173039.8621
2009-06-12 12:40:00,15.1,15.14,15.07,15.13,76681.20499036413,8.3184,8.3404,8.3019,8.3349,76681.205
2009-06-12 12:50:00,15.13,15.13,15.07,15.11,83071.30540622781,8.3349,8.3349,8.3019,8.3239,83071.3054
2009-06-12 13:00:00,15.12,15.14,15.03,15.07,111471.75169895528,8.3294,8.3404,8.2798,8.3019,111471.7517
2009-06-12 13:10:00,15.06,15.14,15.06,15.11,60858.0991987017,8.2963,8.3404,8.2963,8.3239,60858.0992
2009-06-12 13:20:00,15.11,15.12,15.09,15.09,39862.05497514961,8.3239,8.3294,8.3129,8.3129,39862.055
2009-06-12 13:30:00,15.09,15.21,15.08,15.18,203773.2021503195,8.3129,8.379,8.3074,8.3625,203773.2022
2009-06-12 13:40:00,15.19,15.23,15.18,15.21,63901.00415863678,8.368,8.39,8.3625,8.379,63901.0042
2009-06-12 13:50:00,15.22,15.31,15.22,15.28,164418.29800182575,8.3845,8.4341,8.3845,8.4175,164418.298
2009-06-12 14:00:00,15.28,15.29,15.24,15.26,94735.7744193123,8.4175,8.4231,8.3955,8.4065,94735.7744
2009-06-12 14:10:00,15.25,15.28,15.24,15.26,44527.8425803834,8.401,8.4175,8.3955,8.4065,44527.8426
2009-06-12 14:20:00,15.27,15.31,15.22,15.3,124150.52236535144,8.412,8.4341,8.3845,8.4286,124150.5224
2009-06-12 14:30:00,15.3,15.38,15.3,15.37,139365.0471650269,8.4286,8.4726,8.4286,8.4671,139365.0472
2009-06-12 14:40:00,15.38,15.53,15.38,15.48,174358.45420428037,8.4726,8.5553,8.4726,8.5277,174358.4542
2009-06-12 14:50:00,15.47,15.52,15.46,15.49,78709.80829698752,8.5222,8.5498,8.5167,8.5332,78709.8083
2009-06-12 15:00:00,15.49,15.52,15.48,15.51,70088.24424383811,8.5332,8.5498,8.5277,8.5442,70088.2442
2009-06-12 15:10:00,15.52,15.59,15.5,15.58,113906.07566690334,8.5498,8.5883,8.5387,8.5828,113906.0757
2009-06-12 15:20:00,15.59,15.63,15.56,15.61,301551.8815295669,8.5883,8.6104,8.5718,8.5993,301551.8815
2009-06-12 15:30:00,15.61,15.62,15.53,15.53,294451.769956385,8.5993,8.6048,8.5553,8.5553,294451.77
2009-06-12 15:40:00,15.53,15.58,15.51,15.58,303479.0546708591,8.5553,8.5828,8.5442,8.5828,303479.0547
2009-06-12 15:50:00,15.58,15.61,15.56,15.59,327923.72451567097,8.5828,8.5993,8.5718,8.5883,327923.7245
2009-06-15 09:30:00,15.28,15.36,14.95,15.07,261081.24556243027,8.4175,8.4616,8.2358,8.3019,261081.2456
2009-06-15 09:40:00,15.04,15.08,14.91,14.92,192108.73313723505,8.2853,8.3074,8.2137,8.2192,192108.7331
2009-06-15 09:50:00,14.92,15.1,14.89,15.1,194441.6269398519,8.2192,8.3184,8.2027,8.3184,194441.6269
2009-06-15 10:00:00,15.09,15.13,15.05,15.13,275078.60837813164,8.3129,8.3349,8.2908,8.3349,275078.6084
2009-06-15 10:10:00,15.13,15.2,15.12,15.19,227406.430672482,8.3349,8.3735,8.3294,8.368,227406.4307
2009-06-15 10:20:00,15.19,15.22,15.15,15.16,158129.62775129324,8.368,8.3845,8.3459,8.3514,158129.6278
2009-06-15 10:30:00,15.16,15.17,14.98,15.03,271427.1224262096,8.3514,8.3569,8.2523,8.2798,271427.1224
2009-06-15 10:40:00,15.03,15.04,14.95,15.01,253778.27365858603,8.2798,8.2853,8.2358,8.2688,253778.2737
2009-06-15 10:50:00,15.0,15.05,14.97,14.98,101835.88599249416,8.2633,8.2908,8.2468,8.2523,101835.886
2009-06-15 11:00:00,14.99,15.06,14.97,15.06,289075.97119383304,8.2578,8.2963,8.2468,8.2963,289075.9712
2009-06-15 11:10:00,15.06,15.08,15.03,15.03,105994.52277107212,8.2963,8.3074,8.2798,8.2798,105994.5228
2009-06-15 11:20:00,15.03,15.03,14.98,15.02,156811.03560198803,8.2798,8.2798,8.2523,8.2743,156811.0356
2009-06-15 11:30:00,15.02,15.04,15.0,15.01,71001.11573181865,8.2743,8.2853,8.2633,8.2688,71001.1157
2009-06-15 11:40:00,15.02,15.07,15.0,15.05,72116.8475504615,8.2743,8.3019,8.2633,8.2908,72116.8476
2009-06-15 11:50:00,15.05,15.09,15.03,15.04,213611.9281874429,8.2908,8.3129,8.2798,8.2853,213611.9282
2009-06-15 12:00:00,15.04,15.07,15.03,15.05,99908.71285120194,8.2853,8.3019,8.2798,8.2908,99908.7129
2009-06-15 12:10:00,15.05,15.08,15.04,15.04,56293.74175879906,8.2908,8.3074,8.2853,8.2853,56293.7418
2009-06-15 12:20:00,15.04,15.07,15.04,15.05,71913.98721979916,8.2853,8.3019,8.2853,8.2908,71913.9872
2009-06-15 12:30:00,15.04,15.17,15.04,15.16,60655.23886803936,8.2853,8.3569,8.2853,8.3514,60655.2389
2009-06-15 12:40:00,15.15,15.19,15.15,15.17,92098.59012070188,8.3459,8.368,8.3459,8.3569,92098.5901
2009-06-15 12:50:00,15.17,15.21,15.05,15.09,176082.76701491023,8.3569,8.379,8.2908,8.3129,176082.767
2009-06-15 13:00:00,15.08,15.09,14.99,15.02,236839.4360482808,8.3074,8.3129,8.2578,8.2743,236839.436
2009-06-15 13:10:00,15.01,15.03,14.99,14.99,83984.17689420834,8.2688,8.2798,8.2578,8.2578,83984.1769
2009-06-15 13:20:00,14.99,15.01,14.96,14.99,81651.28309159144,8.2578,8.2688,8.2413,8.2578,81651.2831
2009-06-15 13:30:00,14.99,15.0,14.94,14.94,79724.10995029921,8.2578,8.2633,8.2302,8.2302,79724.11
2009-06-15 13:40:00,14.94,14.97,14.91,14.96,124251.95253068264,8.2302,8.2468,8.2137,8.2413,124251.9525
2009-06-15 13:50:00,14.97,14.98,14.93,14.93,89562.83598742266,8.2468,8.2523,8.2247,8.2247,89562.836
2009-06-15 14:00:00,14.93,14.98,14.92,14.97,97880.10954457856,8.2247,8.2523,8.2192,8.2468,97880.1095
2009-06-15 14:10:00,14.97,14.97,14.91,14.95,66233.89796125368,8.2468,8.2468,8.2137,8.2358,66233.898
2009-06-15 14:20:00,14.95,14.99,14.94,14.99,67451.05994522771,8.2358,8.2578,8.2302,8.2578,67451.0599
2009-06-15 14:30:00,14.99,14.99,14.91,14.94,121614.76823207222,8.2578,8.2578,8.2137,8.2302,121614.7682
2009-06-15 14:40:00,14.93,14.93,14.89,14.9,131656.354599858,8.2247,8.2247,8.2027,8.2082,131656.3546
2009-06-15 14:50:00,14.91,14.93,14.89,14.93,110660.31037630592,8.2137,8.2247,8.2027,8.2247,110660.3104
2009-06-15 15:00:00,14.93,14.94,14.87,14.89,178415.66081752712,8.2247,8.2302,8.1917,8.2027,178415.6608
2009-06-15 15:10:00,14.9,14.93,14.88,14.92,210163.3025661832,8.2082,8.2247,8.1972,8.2192,210163.3026
2009-06-15 15:20:00,14.93,14.97,14.92,14.96,187341.51536667004,8.2247,8.2468,8.2192,8.2413,187341.5154
2009-06-15 15:30:00,14.96,15.04,14.94,15.04,207323.25793691044,8.2413,8.2853,8.2302,8.2853,207323.2579
2009-06-15 15:40:00,15.03,15.03,14.94,14.98,215133.3806674105,8.2798,8.2798,8.2302,8.2523,215133.3807
2009-06-15 15:50:00,14.98,14.98,14.94,14.96,483111.8774723602,8.2523,8.2523,8.2302,8.2413,483111.8775
2009-06-16 09:30:00,15.08,15.2,15.01,15.07,187747.23602799472,8.3074,8.3735,8.2688,8.3019,187747.236
2009-06-16 09:40:00,15.06,15.2,15.06,15.19,131047.773607871,8.2963,8.3735,8.2963,8.368,131047.7736
2009-06-16 09:50:00,15.19,15.2,15.01,15.02,172329.85089765696,8.368,8.3735,8.2688,8.2743,172329.8509
2009-06-16 10:00:00,15.03,15.13,14.99,15.02,216451.9728167157,8.2798,8.3349,8.2578,8.2743,216451.9728
2009-06-16 10:10:00,15.01,15.04,14.69,14.7,409676.4377725936,8.2688,8.2853,8.0925,8.098,409676.4378
2009-06-16 10:20:00,14.71,14.89,14.69,14.85,229637.89430976773,8.1035,8.2027,8.0925,8.1807,229637.8943
2009-06-16 10:30:00,14.85,14.85,14.68,14.78,201034.587686378,8.1807,8.1807,8.087,8.1421,201034.5877
2009-06-16 10:40:00,14.78,14.82,14.73,14.73,113906.07566690334,8.1421,8.1641,8.1146,8.1146,113906.0757
2009-06-16 10:50:00,14.72,14.73,14.64,14.7,172837.0017243128,8.109,8.1146,8.065,8.098,172837.0017
2009-06-16 11:00:00,14.7,14.81,14.7,14.78,112283.19302160465,8.098,8.1586,8.098,8.1421,112283.193
2009-06-16 11:10:00,14.79,14.84,14.78,14.8,130844.91327720865,8.1476,8.1752,8.1421,8.1531,130844.9133
2009-06-16 11:20:00,14.8,14.8,14.68,14.72,114818.94715488386,8.1531,8.1531,8.087,8.109,114818.9472
2009-06-16 11:30:00,14.72,14.75,14.67,14.72,144943.7062582412,8.109,8.1256,8.0815,8.109,144943.7063
2009-06-16 11:40:00,14.72,14.72,14.61,14.62,169996.95709504007,8.109,8.109,8.0485,8.054,169996.9571
2009-06-16 11:50:00,14.61,14.62,14.51,14.54,149812.35419413733,8.0485,8.054,7.9934,8.0099,149812.3542
2009-06-16 12:00:00,14.55,14.55,14.53,14.54,52439.395476214624,8.0154,8.0154,8.0044,8.0099,52439.3955
2009-06-16 12:10:00,14.55,14.66,14.55,14.65,125469.11451465666,8.0154,8.076,8.0154,8.0705,125469.1145
2009-06-16 12:20:00,14.65,14.65,14.55,14.58,207931.83892889743,8.0705,8.0705,8.0154,8.0319,207931.8389
2009-06-16 12:30:00,14.58,14.58,14.37,14.37,404300.6390100416,8.0319,8.0319,7.9162,7.9162,404300.639
2009-06-16 12:40:00,14.37,14.39,14.18,14.2,400344.862562126,7.9162,7.9273,7.8116,7.8226,400344.8626
2009-06-16 12:50:00,14.2,14.25,14.15,14.23,280251.5468100213,7.8226,7.8501,7.795,7.8391,280251.5468
2009-06-16 13:00:00,14.23,14.23,14.11,14.2,105588.80210974744,7.8391,7.8391,7.773,7.8226,105588.8021
2009-06-16 13:10:00,14.19,14.29,14.17,14.2,131859.2149305203,7.8171,7.8722,7.8061,7.8226,131859.2149
2009-06-16 13:20:00,14.2,14.33,14.2,14.32,138857.89633837104,7.8226,7.8942,7.8226,7.8887,138857.8963
2009-06-16 13:30:00,14.32,14.41,14.32,14.41,117861.85211481896,7.8887,7.9383,7.8887,7.9383,117861.8521
2009-06-16 13:40:00,14.4,14.53,14.39,14.51,245156.70960543663,7.9328,8.0044,7.9273,7.9934,245156.7096
2009-06-16 13:50:00,14.51,14.55,14.5,14.53,109037.4277310072,7.9934,8.0154,7.9879,8.0044,109037.4277
2009-06-16 14:00:00,14.53,14.53,14.41,14.47,195354.49842783244,8.0044,8.0044,7.9383,7.9713,195354.4984
2009-06-16 14:10:00,14.46,14.56,14.46,14.55,206816.10711025452,7.9658,8.0209,7.9658,8.0154,206816.1071
2009-06-16 14:20:00,14.55,14.58,14.48,14.51,148696.62237549448,8.0154,8.0319,7.9768,7.9934,148696.6224
2009-06-16 14:30:00,14.5,14.68,14.45,14.68,341211.0761740542,7.9879,8.087,7.9603,8.087,341211.0762
2009-06-16 14:40:00,14.67,14.67,14.55,14.6,153159.54965006592,8.0815,8.0815,8.0154,8.0429,153159.5497
2009-06-16 14:50:00,14.59,14.7,14.58,14.69,273455.725732833,8.0374,8.098,8.0319,8.0925,273455.7257
2009-06-16 15:00:00,14.7,14.75,14.64,14.68,365452.8856882037,8.098,8.1256,8.065,8.087,365452.8857
2009-06-16 15:10:00,14.68,14.82,14.64,14.81,208337.5595902221,8.087,8.1641,8.065,8.1586,208337.5596
2009-06-16 15:20:00,14.81,14.83,14.7,14.77,328836.5960036515,8.1586,8.1696,8.098,8.1366,328836.596
2009-06-16 15:30:00,14.77,14.8,14.68,14.76,275078.60837813164,8.1366,8.1531,8.087,8.1311,275078.6084
2009-06-16 15:40:00,14.75,14.78,14.65,14.65,435236.8394360483,8.1256,8.1421,8.0705,8.0705,435236.8394
2009-06-16 15:50:00,14.65,14.66,14.51,14.55,856780.6065523886,8.0705,8.076,7.9934,8.0154,856780.6066
2009-06-17 09:30:00,13.83,13.97,13.56,13.89,993001.3185921492,7.6188,7.6959,7.47,7.6518,993001.3186
2009-06-17 09:40:00,13.88,13.88,13.6,13.6,427629.57703621057,7.6463,7.6463,7.4921,7.4921,427629.577
2009-06-17 09:50:00,13.6,13.62,13.37,13.41,450045.643574399,7.4921,7.5031,7.3654,7.3874,450045.6436
2009-06-17 10:00:00,13.41,13.72,13.3,13.72,479460.3915204382,7.3874,7.5582,7.3268,7.5582,479460.3915
2009-06-17 10:10:00,13.72,13.78,13.5,13.57,433309.66629475605,7.5582,7.5912,7.437,7.4755,433309.6663
2009-06-17 10:20:00,13.58,13.58,13.43,13.55,339081.0427020996,7.481,7.481,7.3984,7.4645,339081.0427
2009-06-17 10:30:00,13.54,13.56,13.3,13.32,284410.18358859926,7.459,7.47,7.3268,7.3378,284410.1836
2009-06-17 10:40:00,13.31,13.33,13.16,13.22,360279.94725631404,7.3323,7.3433,7.2497,7.2827,360279.9473
2009-06-17 10:50:00,13.22,13.35,13.19,13.33,388071.8125570545,7.2827,7.3543,7.2662,7.3433,388071.8126
2009-06-17 11:00:00,13.33,13.51,13.33,13.49,319606.45095851505,7.3433,7.4425,7.3433,7.4315,319606.451
2009-06-17 11:10:00,13.48,13.5,13.34,13.42,194644.48727051425,7.4259,7.437,7.3488,7.3929,194644.4873
2009-06-17 11:20:00,13.42,13.66,13.42,13.66,322243.6352571255,7.3929,7.5251,7.3929,7.5251,322243.6353
2009-06-17 11:30:00,13.66,13.7,13.43,13.46,256922.6087838523,7.5251,7.5471,7.3984,7.4149,256922.6088
2009-06-17 11:40:00,13.45,13.5,13.4,13.42,150015.21452479967,7.4094,7.437,7.3819,7.3929,150015.2145
2009-06-17 11:50:00,13.42,13.43,13.29,13.37,272441.42407952127,7.3929,7.3984,7.3213,7.3654,272441.4241
2009-06-17 12:00:00,13.37,13.58,13.37,13.54,222132.0620752612,7.3654,7.481,7.3654,7.459,222132.0621
2009-06-17 12:10:00,13.54,13.55,13.47,13.47,119281.87442945532,7.459,7.4645,7.4204,7.4204,119281.8744
2009-06-17 12:20:00,13.48,13.55,13.43,13.47,160766.81204990364,7.4259,7.4645,7.3984,7.4204,160766.812
2009-06-17 12:30:00,13.47,13.51,13.42,13.44,133583.52774115023,7.4204,7.4425,7.3929,7.4039,133583.5277
2009-06-17 12:40:00,13.45,13.46,13.37,13.38,168881.2252763972,7.4094,7.4149,7.3654,7.3709,168881.2253
2009-06-17 12:50:00,13.38,13.4,13.29,13.39,158941.06907394258,7.3709,7.3819,7.3213,7.3764,158941.0691
2009-06-17 13:00:00,13.39,13.46,13.38,13.42,161071.10254589716,7.3764,7.4149,7.3709,7.3929,161071.1025
2009-06-17 13:10:00,13.43,13.48,13.38,13.38,114311.796328228,7.3984,7.4259,7.3709,7.3709,114311.7963
2009-06-17 13:20:00,13.38,13.55,13.38,13.54,107008.8244243838,7.3709,7.4645,7.3709,7.459,107008.8244
2009-06-17 13:30:00,13.55,13.62,13.52,13.6,155289.5831220205,7.4645,7.5031,7.448,7.4921,155289.5831
2009-06-17 13:40:00,13.61,13.62,13.53,13.55,234709.4025763262,7.4976,7.5031,7.4535,7.4645,234709.4026
2009-06-17 13:50:00,13.54,13.57,13.53,13.54,117658.9917841566,7.459,7.4755,7.4535,7.459,117658.9918
2009-06-17 14:00:00,13.54,13.6,13.51,13.53,155999.59427933866,7.459,7.4921,7.4425,7.4535,155999.5943
2009-06-17 14:10:00,13.54,13.58,13.53,13.56,73942.59052642256,7.459,7.481,7.4535,7.47,73942.5905
2009-06-17 14:20:00,13.55,13.62,13.55,13.59,188558.67735064408,7.4645,7.5031,7.4645,7.4865,188558.6774
2009-06-17 14:30:00,13.59,13.63,13.57,13.57,406430.6724819961,7.4865,7.5086,7.4755,7.4755,406430.6725
2009-06-17 14:40:00,13.57,13.58,13.46,13.52,208033.26909422863,7.4755,7.481,7.4149,7.448,208033.2691
2009-06-17 14:50:00,13.51,13.63,13.5,13.61,206917.53727558567,7.4425,7.5086,7.437,7.4976,206917.5373
2009-06-17 15:00:00,13.62,13.78,13.61,13.64,499137.8435946851,7.5031,7.5912,7.4976,7.5141,499137.8436
2009-06-17 15:10:00,13.65,13.69,13.61,13.65,161476.82320722184,7.5196,7.5416,7.4976,7.5196,161476.8232
2009-06-17 15:20:00,13.65,13.68,13.57,13.6,373465.8687493661,7.5196,7.5361,7.4755,7.4921,373465.8687
2009-06-17 15:30:00,13.6,13.63,13.54,13.57,455320.0121716199,7.4921,7.5086,7.459,7.4755,455320.0122
2009-06-17 15:40:00,13.57,13.66,13.56,13.66,438381.1745613145,7.4755,7.5251,7.47,7.5251,438381.1746
2009-06-17 15:50:00,13.65,13.71,13.63,13.63,778780.8094127193,7.5196,7.5527,7.5086,7.5086,778780.8094
2009-06-18 09:30:00,13.65,13.79,13.57,13.57,150623.7955167867,7.5196,7.5967,7.4755,7.4755,150623.7955
2009-06-18 09:40:00,13.57,13.87,13.56,13.76,244750.988944112,7.4755,7.6408,7.47,7.5802,244750.9889
2009-06-18 09:50:00,13.77,14.11,13.75,14.11,314230.6521959631,7.5857,7.773,7.5747,7.773,314230.6522
2009-06-18 10:00:00,14.11,14.18,13.87,13.89,322649.35591845016,7.773,7.8116,7.6408,7.6518,322649.3559
2009-06-18 10:10:00,13.9,14.07,13.9,14.02,142915.10295161782,7.6573,7.751,7.6573,7.7234,142915.103
2009-06-18 10:20:00,14.02,14.05,13.89,13.94,90779.99797139667,7.7234,7.74,7.6518,7.6794,90779.998
2009-06-18 10:30:00,13.95,13.97,13.84,13.85,247286.7430773912,7.6849,7.6959,7.6243,7.6298,247286.7431
2009-06-18 10:40:00,13.84,13.85,13.69,13.71,218683.4364540014,7.6243,7.6298,7.5416,7.5527,218683.4365
2009-06-18 10:50:00,13.72,13.74,13.65,13.73,140987.9298103256,7.5582,7.5692,7.5196,7.5637,140987.9298
2009-06-18 11:00:00,13.74,13.85,13.74,13.8,97880.10954457856,7.5692,7.6298,7.5692,7.6022,97880.1095
2009-06-18 11:10:00,13.79,13.86,13.79,13.85,75869.76366771478,7.5967,7.6353,7.5967,7.6298,75869.7637
2009-06-18 11:20:00,13.86,13.91,13.84,13.85,94634.34425398114,7.6353,7.6628,7.6243,7.6298,94634.3443
2009-06-18 11:30:00,13.85,13.88,13.78,13.78,146769.44923420224,7.6298,7.6463,7.5912,7.5912,146769.4492
2009-06-18 11:40:00,13.79,13.82,13.72,13.74,223349.2240592352,7.5967,7.6132,7.5582,7.5692,223349.2241
2009-06-18 11:50:00,13.74,13.81,13.71,13.78,259255.50258646923,7.5692,7.6077,7.5527,7.5912,259255.5026
2009-06-18 12:00:00,13.79,13.81,13.78,13.81,37732.02150319505,7.5967,7.6077,7.5912,7.6077,37732.0215
2009-06-18 12:10:00,13.8,13.92,13.79,13.92,145045.13642357237,7.6022,7.6683,7.5967,7.6683,145045.1364
2009-06-18 12:20:00,13.92,13.92,13.84,13.9,117456.13145349426,7.6683,7.6683,7.6243,7.6573,117456.1315
2009-06-18 12:30:00,13.9,13.92,13.81,13.82,65929.60746526017,7.6573,7.6683,7.6077,7.6132,65929.6075
2009-06-18 12:40:00,13.83,13.84,13.76,13.83,133482.09757581906,7.6188,7.6243,7.5802,7.6188,133482.0976
2009-06-18 12:50:00,13.83,13.86,13.81,13.86,81955.57358758495,7.6188,7.6353,7.6077,7.6353,81955.5736
2009-06-18 13:00:00,13.86,13.98,13.86,13.98,155492.44345268284,7.6353,7.7014,7.6353,7.7014,155492.4435
2009-06-18 13:10:00,13.98,13.98,13.91,13.93,142610.8124556243,7.7014,7.7014,7.6628,7.6738,142610.8125
2009-06-18 13:20:00,13.93,13.96,13.91,13.95,120296.17608276702,7.6738,7.6904,7.6628,7.6849,120296.1761
2009-06-18 13:30:00,13.95,14.02,13.94,14.0,316867.8364945735,7.6849,7.7234,7.6794,7.7124,316867.8365
2009-06-18 13:40:00,14.0,14.1,13.99,14.04,316056.39517192414,7.7124,7.7675,7.7069,7.7344,316056.3952
2009-06-18 13:50:00,14.04,14.08,14.0,14.05,257125.46911451465,7.7344,7.7565,7.7124,7.74,257125.4691
2009-06-18 14:00:00,14.05,14.08,13.99,14.03,182270.0071001116,7.74,7.7565,7.7069,7.7289,182270.0071
2009-06-18 14:10:00,14.02,14.06,13.98,14.05,192717.31412922204,7.7234,7.7455,7.7014,7.74,192717.3141
2009-06-18 14:20:00,14.05,14.06,13.98,14.01,107110.25458971498,7.74,7.7455,7.7014,7.7179,107110.2546
2009-06-18 14:30:00,14.02,14.05,13.97,13.98,144436.55543158535,7.7234,7.74,7.6959,7.7014,144436.5554
2009-06-18 14:40:00,13.98,14.05,13.98,14.02,98082.9698752409,7.7014,7.74,7.7014,7.7234,98082.9699
2009-06-18 14:50:00,14.03,14.03,13.98,14.02,84389.89755553301,7.7289,7.7289,7.7014,7.7234,84389.8976
2009-06-18 15:00:00,14.03,14.04,13.99,14.03,97271.52855259154,7.7289,7.7344,7.7069,7.7289,97271.5286
2009-06-18 15:10:00,14.02,14.07,14.02,14.06,119079.01409879298,7.7234,7.751,7.7234,7.7455,119079.0141
2009-06-18 15:20:00,14.06,14.06,13.96,13.96,184197.18024140372,7.7455,7.7455,7.6904,7.6904,184197.1802
2009-06-18 15:30:00,13.96,14.03,13.93,13.95,248909.62572269,7.6904,7.7289,7.6738,7.6849,248909.6257
2009-06-18 15:40:00,13.95,13.98,13.91,13.95,344963.9922913074,7.6849,7.7014,7.6628,7.6849,344963.9923
2009-06-18 15:50:00,13.94,13.97,13.89,13.95,359671.366264327,7.6794,7.6959,7.6518,7.6849,359671.3663
2009-06-19 09:30:00,14.28,14.28,14.02,14.1,986611.2181762856,7.8667,7.8667,7.7234,7.7675,986611.2182
2009-06-19 09:40:00,14.11,14.3,14.05,14.29,176285.62734557255,7.773,7.8777,7.74,7.8722,176285.6273
2009-06-19 09:50:00,14.29,14.39,14.23,14.25,212800.4868647936,7.8722,7.9273,7.8391,7.8501,212800.4869
2009-06-19 10:00:00,14.26,14.31,14.24,14.3,193731.6157825337,7.8556,7.8832,7.8446,7.8777,193731.6158
2009-06-19 10:10:00,14.3,14.33,14.17,14.18,470433.1068059641,7.8777,7.8942,7.8061,7.8116,470433.1068
2009-06-19 10:20:00,14.18,14.23,14.14,14.16,201541.73851303372,7.8116,7.8391,7.7895,7.8006,201541.7385
2009-06-19 10:30:00,14.17,14.25,14.13,14.13,253169.69266659903,7.8061,7.8501,7.784,7.784,253169.6927
2009-06-19 10:40:00,14.13,14.17,14.06,14.13,353281.26584846334,7.784,7.8061,7.7455,7.784,353281.2658
2009-06-19 10:50:00,14.14,14.14,14.05,14.06,199310.2748757481,7.7895,7.7895,7.74,7.7455,199310.2749
2009-06-19 11:00:00,14.06,14.08,14.02,14.03,152246.67816208542,7.7455,7.7565,7.7234,7.7289,152246.6782
2009-06-19 11:10:00,14.02,14.05,14.0,14.05,62988.132670656254,7.7234,7.74,7.7124,7.74,62988.1327
2009-06-19 11:20:00,14.05,14.05,13.96,13.96,161476.82320722184,7.74,7.74,7.6904,7.6904,161476.8232
2009-06-19 11:30:00,13.96,13.99,13.96,13.98,100111.57318186428,7.6904,7.7069,7.6904,7.7014,100111.5732
2009-06-19 11:40:00,13.97,13.98,13.93,13.93,139060.75666903338,7.6959,7.7014,7.6738,7.6738,139060.7567
2009-06-19 11:50:00,13.94,13.96,13.92,13.95,83274.16573689015,7.6794,7.6904,7.6683,7.6849,83274.1657
2009-06-19 12:00:00,13.96,13.96,13.92,13.93,104878.79095242923,7.6904,7.6904,7.6683,7.6738,104878.791
2009-06-19 12:10:00,13.92,13.93,13.85,13.89,112993.2041789228,7.6683,7.6738,7.6298,7.6518,112993.2042
2009-06-19 12:20:00,13.88,13.89,13.71,13.72,194745.91743584545,7.6463,7.6518,7.5527,7.5582,194745.9174
2009-06-19 12:30:00,13.73,13.74,13.67,13.69,179531.39263617,7.5637,7.5692,7.5306,7.5416,179531.3926
2009-06-19 12:40:00,13.69,13.72,13.67,13.71,187341.51536667004,7.5416,7.5582,7.5306,7.5527,187341.5154
2009-06-19 12:50:00,13.7,13.73,13.7,13.71,108428.84673902018,7.5471,7.5637,7.5471,7.5527,108428.8467
2009-06-19 13:00:00,13.71,13.73,13.7,13.73,67349.62977989654,7.5527,7.5637,7.5471,7.5637,67349.6298
2009-06-19 13:10:00,13.73,13.76,13.7,13.73,121716.1983974034,7.5637,7.5802,7.5471,7.5637,121716.1984
2009-06-19 13:20:00,13.72,13.75,13.72,13.73,147986.6112181763,7.5582,7.5747,7.5582,7.5637,147986.6112
2009-06-19 13:30:00,13.73,13.79,13.72,13.76,200324.57652905973,7.5637,7.5967,7.5582,7.5802,200324.5765
2009-06-19 13:40:00,13.76,13.77,13.71,13.72,108834.56740034488,7.5802,7.5857,7.5527,7.5582,108834.5674
2009-06-19 13:50:00,13.71,13.74,13.65,13.65,203874.63231565067,7.5527,7.5692,7.5196,7.5196,203874.6323
2009-06-19 14:00:00,13.65,13.66,13.61,13.62,121411.90790140988,7.5196,7.5251,7.4976,7.5031,121411.9079
2009-06-19 14:10:00,13.62,13.62,13.53,13.56,247286.7430773912,7.5031,7.5031,7.4535,7.47,247286.7431
2009-06-19 14:20:00,13.55,13.56,13.48,13.53,173547.012881631,7.4645,7.47,7.4259,7.4535,173547.0129
2009-06-19 14:30:00,13.54,13.68,13.53,13.68,222132.0620752612,7.459,7.5361,7.4535,7.5361,222132.0621
2009-06-19 14:40:00,13.67,13.75,13.67,13.74,182675.72776143625,7.5306,7.5747,7.5306,7.5692,182675.7278
2009-06-19 14:50:00,13.73,13.81,13.73,13.77,243736.6872908003,7.5637,7.6077,7.5637,7.5857,243736.6873
2009-06-19 15:00:00,13.77,13.8,13.74,13.75,151840.95750076073,7.5857,7.6022,7.5692,7.5747,151840.9575
2009-06-19 15:10:00,13.76,13.83,13.74,13.83,144943.7062582412,7.5802,7.6188,7.5692,7.6188,144943.7063
2009-06-19 15:20:00,13.83,13.84,13.75,13.8,209757.5819048585,7.6188,7.6243,7.5747,7.6022,209757.5819
2009-06-19 15:30:00,13.8,13.81,13.75,13.76,195861.6492544883,7.6022,7.6077,7.5747,7.5802,195861.6493
2009-06-19 15:40:00,13.75,13.77,13.64,13.68,453392.8390303276,7.5747,7.5857,7.5141,7.5361,453392.839
2009-06-19 15:50:00,13.68,13.68,13.55,13.59,1588396.3890861142,7.5361,7.5361,7.4645,7.4865,1588396.3891
2009-06-22 09:30:00,13.26,13.26,12.83,13.0,502687.899381276,7.3048,7.3048,7.0679,7.1615,502687.8994
2009-06-22 09:40:00,13.01,13.01,12.83,12.85,246779.59225073532,7.167,7.167,7.0679,7.0789,246779.5923
2009-06-22 09:50:00,12.85,12.97,12.85,12.92,406836.3931433208,7.0789,7.145,7.0789,7.1175,406836.3931
2009-06-22 10:00:00,12.91,13.01,12.84,13.0,359062.78527234,7.1119,7.167,7.0734,7.1615,359062.7853
2009-06-22 10:10:00,12.99,13.0,12.93,12.94,216249.1124860533,7.156,7.1615,7.123,7.1285,216249.1125
2009-06-22 10:20:00,12.94,13.01,12.94,12.98,342529.6683233594,7.1285,7.167,7.1285,7.1505,342529.6683
2009-06-22 10:30:00,12.98,13.01,12.79,12.82,382696.0137945025,7.1505,7.167,7.0458,7.0624,382696.0138
2009-06-22 10:40:00,12.82,12.83,12.74,12.82,231260.7769550664,7.0624,7.0679,7.0183,7.0624,231260.777
2009-06-22 10:50:00,12.82,12.84,12.78,12.81,167866.92362308552,7.0624,7.0734,7.0403,7.0569,167866.9236
2009-06-22 11:00:00,12.82,12.89,12.79,12.84,192311.59346789736,7.0624,7.1009,7.0458,7.0734,192311.5935
2009-06-22 11:10:00,12.83,12.84,12.75,12.77,295466.0716096967,7.0679,7.0734,7.0238,7.0348,295466.0716
2009-06-22 11:20:00,12.77,12.8,12.75,12.78,201440.3083477026,7.0348,7.0513,7.0238,7.0403,201440.3083
2009-06-22 11:30:00,12.77,12.77,12.64,12.64,166548.3314737803,7.0348,7.0348,6.9632,6.9632,166548.3315
2009-06-22 11:40:00,12.64,12.7,12.6,12.6,207627.54843290395,6.9632,6.9963,6.9412,6.9412,207627.5484
2009-06-22 11:50:00,12.6,12.63,12.57,12.63,214220.50917943,6.9412,6.9577,6.9246,6.9577,214220.5092
2009-06-22 12:00:00,12.63,12.64,12.61,12.62,103560.19880312405,6.9577,6.9632,6.9467,6.9522,103560.1988
2009-06-22 12:10:00,12.61,12.7,12.61,12.67,209453.29140886496,6.9467,6.9963,6.9467,6.9797,209453.2914
2009-06-22 12:20:00,12.67,12.7,12.63,12.65,104371.6401257734,6.9797,6.9963,6.9577,6.9687,104371.6401
2009-06-22 12:30:00,12.65,12.68,12.61,12.65,119079.01409879298,6.9687,6.9852,6.9467,6.9687,119079.0141
2009-06-22 12:40:00,12.66,12.69,12.62,12.64,88649.96449944214,6.9742,6.9907,6.9522,6.9632,88649.9645
2009-06-22 12:50:00,12.64,12.67,12.63,12.66,81955.57358758495,6.9632,6.9797,6.9577,6.9742,81955.5736
2009-06-22 13:00:00,12.66,12.69,12.66,12.68,99097.2715285526,6.9742,6.9907,6.9742,6.9852,99097.2715
2009-06-22 13:10:00,12.68,12.69,12.61,12.61,116948.98062683844,6.9852,6.9907,6.9467,6.9467,116948.9806
2009-06-22 13:20:00,12.62,12.62,12.53,12.55,148392.33187950097,6.9522,6.9522,6.9026,6.9136,148392.3319
2009-06-22 13:30:00,12.55,12.6,12.55,12.58,96764.37772593569,6.9136,6.9412,6.9136,6.9302,96764.3777
2009-06-22 13:40:00,12.57,12.58,12.54,12.55,62075.26118267573,6.9246,6.9302,6.9081,6.9136,62075.2612
2009-06-22 13:50:00,12.55,12.56,12.54,12.55,82158.43391824729,6.9136,6.9191,6.9081,6.9136,82158.4339
2009-06-22 14:00:00,12.54,12.55,12.46,12.46,179328.53230550766,6.9081,6.9136,6.864,6.864,179328.5323
2009-06-22 14:10:00,12.46,12.48,12.43,12.47,259356.9327518004,6.864,6.8751,6.8475,6.8696,259356.9328
2009-06-22 14:20:00,12.47,12.48,12.44,12.45,225884.97819251445,6.8696,6.8751,6.853,6.8585,225884.9782
2009-06-22 14:30:00,12.44,12.49,12.43,12.49,148899.48270615682,6.853,6.8806,6.8475,6.8806,148899.4827
2009-06-22 14:40:00,12.48,12.49,12.44,12.46,95750.076072624,6.8751,6.8806,6.853,6.864,95750.0761
2009-06-22 14:50:00,12.46,12.46,12.45,12.46,64002.43432396795,6.864,6.864,6.8585,6.864,64002.4343
2009-06-22 15:00:00,12.46,12.53,12.45,12.52,250836.7988639821,6.864,6.9026,6.8585,6.8971,250836.7989
2009-06-22 15:10:00,12.52,12.53,12.48,12.52,182067.14676944923,6.8971,6.9026,6.8751,6.8971,182067.1468
2009-06-22 15:20:00,12.52,12.54,12.51,12.53,184501.4707373973,6.8971,6.9081,6.8916,6.9026,184501.4707
2009-06-22 15:30:00,12.53,12.59,12.52,12.54,267978.49680494977,6.9026,6.9357,6.8971,6.9081,267978.4968
2009-06-22 15:40:00,12.54,12.54,12.46,12.47,410589.3092605741,6.9081,6.9081,6.864,6.8696,410589.3093
2009-06-22 15:50:00,12.46,12.47,12.32,12.34,982249.7210670452,6.864,6.8696,6.7869,6.7979,982249.7211
2009-06-23 09:30:00,12.18,12.55,12.1,12.45,399939.1419008013,6.7098,6.9136,6.6657,6.8585,399939.1419
2009-06-23 09:40:00,12.44,12.48,12.27,12.47,365047.165026879,6.853,6.8751,6.7594,6.8696,365047.165
2009-06-23 09:50:00,12.47,12.82,12.46,12.74,416066.53818845726,6.8696,7.0624,6.864,7.0183,416066.5382
2009-06-23 10:00:00,12.74,12.79,12.57,12.64,430469.62166548334,7.0183,7.0458,6.9246,6.9632,430469.6217
2009-06-23 10:10:00,12.63,12.65,12.56,12.6,311694.8980626838,6.9577,6.9687,6.9191,6.9412,311694.8981
2009-06-23 10:20:00,12.59,12.66,12.42,12.44,374175.8799066843,6.9357,6.9742,6.842,6.853,374175.8799
2009-06-23 10:30:00,12.45,12.49,12.35,12.37,249416.77654934576,6.8585,6.8806,6.8034,6.8145,249416.7765
2009-06-23 10:40:00,12.37,12.37,12.23,12.23,290698.85383913177,6.8145,6.8145,6.7373,6.7373,290698.8538
2009-06-23 10:50:00,12.24,12.3,12.17,12.25,360279.94725631404,6.7428,6.7759,6.7043,6.7484,360279.9473
2009-06-23 11:00:00,12.25,12.26,12.09,12.13,362004.2600669439,6.7484,6.7539,6.6602,6.6823,362004.2601
2009-06-23 11:10:00,12.13,12.26,12.11,12.25,219697.7381073131,6.6823,6.7539,6.6712,6.7484,219697.7381
2009-06-23 11:20:00,12.25,12.26,12.19,12.21,156202.454610001,6.7484,6.7539,6.7153,6.7263,156202.4546
2009-06-23 11:30:00,12.22,12.34,12.2,12.3,162998.27568718937,6.7318,6.7979,6.7208,6.7759,162998.2757
2009-06-23 11:40:00,12.3,12.3,12.19,12.22,314433.5125266254,6.7759,6.7759,6.7153,6.7318,314433.5125
2009-06-23 11:50:00,12.22,12.34,12.22,12.32,537377.0159245359,6.7318,6.7979,6.7318,6.7869,537377.0159
2009-06-23 12:00:00,12.32,12.41,12.32,12.41,373263.0084187037,6.7869,6.8365,6.7869,6.8365,373263.0084
2009-06-23 12:10:00,12.4,12.48,12.39,12.41,533015.5188152957,6.831,6.8751,6.8255,6.8365,533015.5188
2009-06-23 12:20:00,12.42,12.55,12.41,12.47,283903.0327619434,6.842,6.9136,6.8365,6.8696,283903.0328
2009-06-23 12:30:00,12.48,12.66,12.47,12.64,232072.2182777158,6.8751,6.9742,6.8696,6.9632,232072.2183
2009-06-23 12:40:00,12.65,12.69,12.55,12.65,343442.53981133987,6.9687,6.9907,6.9136,6.9687,343442.5398
2009-06-23 12:50:00,12.65,12.67,12.58,12.62,114007.50583223451,6.9687,6.9797,6.9302,6.9522,114007.5058
2009-06-23 13:00:00,12.62,12.74,12.58,12.69,511918.0444264125,6.9522,7.0183,6.9302,6.9907,511918.0444
2009-06-23 13:10:00,12.7,12.76,12.67,12.76,258038.3406024952,6.9963,7.0293,6.9797,7.0293,258038.3406
2009-06-23 13:20:00,12.76,12.8,12.62,12.63,178517.0909828583,7.0293,7.0513,6.9522,6.9577,178517.091
2009-06-23 13:30:00,12.62,12.63,12.61,12.63,88954.25499543564,6.9522,6.9577,6.9467,6.9577,88954.255
2009-06-23 13:40:00,12.62,12.63,12.5,12.51,171721.2699056699,6.9522,6.9577,6.8861,6.8916,171721.2699
2009-06-23 13:50:00,12.52,12.52,12.45,12.45,208540.41992088448,6.8971,6.8971,6.8585,6.8585,208540.4199
2009-06-23 14:00:00,12.45,12.8,12.42,12.74,1249721.0670453394,6.8585,7.0513,6.842,7.0183,1249721.067
2009-06-23 14:10:00,12.75,13.04,12.74,13.01,1252459.6815092808,7.0238,7.1836,7.0183,7.167,1252459.6815
2009-06-23 14:20:00,13.01,13.05,12.94,12.99,401967.7452074247,7.167,7.1891,7.1285,7.156,401967.7452
2009-06-23 14:30:00,12.99,13.16,12.95,13.07,755350.4412212191,7.156,7.2497,7.134,7.2001,755350.4412
2009-06-23 14:40:00,13.06,13.12,13.04,13.09,260878.385231768,7.1946,7.2276,7.1836,7.2111,260878.3852
2009-06-23 14:50:00,13.08,13.16,13.01,13.02,501775.02789329545,7.2056,7.2497,7.167,7.1725,501775.0279
2009-06-23 15:00:00,13.02,13.02,12.85,12.86,428136.7278628664,7.1725,7.1725,7.0789,7.0844,428136.7279
2009-06-23 15:10:00,12.86,12.98,12.84,12.91,306014.8088041384,7.0844,7.1505,7.0734,7.1119,306014.8088
2009-06-23 15:20:00,12.91,13.03,12.87,13.0,420326.6051323664,7.1119,7.178,7.0899,7.1615,420326.6051
2009-06-23 15:30:00,12.99,13.02,12.89,12.95,491429.1510295162,7.156,7.1725,7.1009,7.134,491429.151
2009-06-23 15:40:00,12.95,12.96,12.88,12.96,485749.0617709707,7.134,7.1395,7.0954,7.1395,485749.0618
2009-06-23 15:50:00,12.96,12.97,12.89,12.9,610406.7349629779,7.1395,7.145,7.1009,7.1064,610406.735
2009-06-24 09:30:00,13.03,13.52,13.0,13.47,535754.1332792372,7.178,7.448,7.1615,7.4204,535754.1333
2009-06-24 09:40:00,13.47,13.69,13.39,13.69,648645.9072928289,7.4204,7.5416,7.3764,7.5416,648645.9073
2009-06-24 09:50:00,13.68,13.82,13.6,13.73,712242.6209554721,7.5361,7.6132,7.4921,7.5637,712242.621
2009-06-24 10:00:00,13.73,13.77,13.63,13.7,512628.0555837306,7.5637,7.5857,7.5086,7.5471,512628.0556
2009-06-24 10:10:00,13.7,13.8,13.7,13.79,241302.3633228522,7.5471,7.6022,7.5471,7.5967,241302.3633
2009-06-24 10:20:00,13.79,13.94,13.78,13.91,461710.11258748354,7.5967,7.6794,7.5912,7.6628,461710.1126
2009-06-24 10:30:00,13.91,14.04,13.9,13.97,409372.14727660007,7.6628,7.7344,7.6573,7.6959,409372.1473
2009-06-24 10:40:00,13.97,14.0,13.85,14.0,283598.7422659499,7.6959,7.7124,7.6298,7.7124,283598.7423
2009-06-24 10:50:00,14.0,14.16,14.0,14.07,600263.718429861,7.7124,7.8006,7.7124,7.751,600263.7184
2009-06-24 11:00:00,14.05,14.15,14.02,14.07,226493.55918450147,7.74,7.795,7.7234,7.751,226493.5592
2009-06-24 11:10:00,14.06,14.06,14.01,14.04,90982.85830205904,7.7455,7.7455,7.7179,7.7344,90982.8583
2009-06-24 11:20:00,14.04,14.06,14.02,14.03,116238.96946952023,7.7344,7.7455,7.7234,7.7289,116238.9695
2009-06-24 11:30:00,14.02,14.08,13.97,13.99,282787.30094330054,7.7234,7.7565,7.6959,7.7069,282787.3009
2009-06-24 11:40:00,13.99,14.01,13.89,13.89,304087.6356628461,7.7069,7.7179,7.6518,7.6518,304087.6357
2009-06-24 11:50:00,13.89,13.96,13.82,13.95,251648.2401866315,7.6518,7.6904,7.6132,7.6849,251648.2402
2009-06-24 12:00:00,13.95,14.06,13.95,13.99,421848.0576123339,7.6849,7.7455,7.6849,7.7069,421848.0576
2009-06-24 12:10:00,13.99,14.0,13.94,13.95,112790.34384826048,7.7069,7.7124,7.6794,7.6849,112790.3438
2009-06-24 12:20:00,13.95,13.95,13.83,13.85,241910.94431483923,7.6849,7.6849,7.6188,7.6298,241910.9443
2009-06-24 12:30:00,13.85,13.85,13.83,13.83,54975.14960949386,7.6298,7.6298,7.6188,7.6188,54975.1496
2009-06-24 12:40:00,13.83,13.85,13.77,13.85,186935.79470534532,7.6188,7.6298,7.5857,7.6298,186935.7947
2009-06-24 12:50:00,13.85,13.93,13.84,13.91,97474.38888325388,7.6298,7.6738,7.6243,7.6628,97474.3889
2009-06-24 13:00:00,13.91,14.0,13.91,13.99,125063.39385333196,7.6628,7.7124,7.6628,7.7069,125063.3939
2009-06-24 13:10:00,13.99,14.02,13.96,14.02,92402.8806166954,7.7069,7.7234,7.6904,7.7234,92402.8806
2009-06-24 13:20:00,14.02,14.06,14.01,14.05,176488.48767623492,7.7234,7.7455,7.7179,7.74,176488.4877
2009-06-24 13:30:00,14.06,14.06,14.02,14.03,192717.31412922204,7.7455,7.7455,7.7234,7.7289,192717.3141
2009-06-24 13:40:00,14.02,14.06,13.96,13.96,172228.4207323258,7.7234,7.7455,7.6904,7.6904,172228.4207
2009-06-24 13:50:00,13.97,14.01,13.97,13.99,104675.93062176692,7.6959,7.7179,7.6959,7.7069,104675.9306
2009-06-24 14:00:00,13.99,14.0,13.96,13.99,73942.59052642256,7.7069,7.7124,7.6904,7.7069,73942.5905
2009-06-24 14:10:00,14.0,14.1,13.94,14.09,188152.9566893194,7.7124,7.7675,7.6794,7.762,188152.9567
2009-06-24 14:20:00,14.09,14.09,13.87,13.91,398214.8290901714,7.762,7.762,7.6408,7.6628,398214.8291
2009-06-24 14:30:00,13.91,14.0,13.8,13.83,437772.5935693275,7.6628,7.7124,7.6022,7.6188,437772.5936
2009-06-24 14:40:00,13.82,13.99,13.81,13.87,361091.3885789634,7.6132,7.7069,7.6077,7.6408,361091.3886
2009-06-24 14:50:00,13.87,13.93,13.75,13.77,313419.2108733137,7.6408,7.6738,7.5747,7.5857,313419.2109
2009-06-24 15:00:00,13.77,13.84,13.61,13.66,366264.327010853,7.5857,7.6243,7.4976,7.5251,366264.327
2009-06-24 15:10:00,13.65,13.73,13.62,13.66,377928.7960239375,7.5196,7.5637,7.5031,7.5251,377928.796
2009-06-24 15:20:00,13.66,13.83,13.65,13.78,223349.2240592352,7.5251,7.6188,7.5196,7.5912,223349.2241
2009-06-24 15:30:00,13.77,13.82,13.72,13.77,342935.388984684,7.5857,7.6132,7.5582,7.5857,342935.389
2009-06-24 15:40:00,13.78,13.78,13.65,13.77,387564.6617303986,7.5912,7.5912,7.5196,7.5857,387564.6617
2009-06-24 15:50:00,13.77,13.79,13.68,13.76,506745.1059945228,7.5857,7.5967,7.5361,7.5802,506745.106
2009-06-25 09:30:00,13.64,13.89,13.56,13.68,225783.54802718328,7.5141,7.6518,7.47,7.5361,225783.548
2009-06-25 09:40:00,13.68,13.94,13.65,13.75,215741.9616593975,7.5361,7.6794,7.5196,7.5747,215741.9617
2009-06-25 09:50:00,13.75,14.09,13.72,14.04,271122.83193021605,7.5747,7.762,7.5582,7.7344,271122.8319
2009-06-25 10:00:00,14.03,14.15,14.0,14.14,371640.125773405,7.7289,7.795,7.7124,7.7895,371640.1258
2009-06-25 10:10:00,14.14,14.24,14.08,14.23,253575.4133279237,7.7895,7.8446,7.7565,7.8391,253575.4133
2009-06-25 10:20:00,14.23,14.24,14.15,14.22,169084.08560705953,7.8391,7.8446,7.795,7.8336,169084.0856
2009-06-25 10:30:00,14.22,14.24,14.08,14.1,191905.87280657268,7.8336,7.8446,7.7565,7.7675,191905.8728
2009-06-25 10:40:00,14.1,14.11,13.94,14.05,173141.29222030632,7.7675,7.773,7.6794,7.74,173141.2922
2009-06-25 10:50:00,14.03,14.08,13.98,14.02,91084.2884673902,7.7289,7.7565,7.7014,7.7234,91084.2885
2009-06-25 11:00:00,14.01,14.14,14.01,14.1,91997.15995537072,7.7179,7.7895,7.7179,7.7675,91997.16
2009-06-25 11:10:00,14.1,14.1,14.01,14.03,48585.04919363018,7.7675,7.7675,7.7179,7.7289,48585.0492
2009-06-25 11:20:00,14.03,14.2,14.02,14.19,86519.93102748758,7.7289,7.8226,7.7234,7.8171,86519.931
2009-06-25 11:30:00,14.2,14.23,14.19,14.21,110356.0198803124,7.8226,7.8391,7.8171,7.8281,110356.0199
2009-06-25 11:40:00,14.21,14.27,14.21,14.26,153260.9798153971,7.8281,7.8611,7.8281,7.8556,153260.9798
2009-06-25 11:50:00,14.26,14.27,14.21,14.23,142205.09179429963,7.8556,7.8611,7.8281,7.8391,142205.0918
2009-06-25 12:00:00,14.23,14.23,14.15,14.16,154275.2814687088,7.8391,7.8391,7.795,7.8006,154275.2815
2009-06-25 12:10:00,14.18,14.21,14.1,14.13,154579.5719647023,7.8116,7.8281,7.7675,7.784,154579.572
2009-06-25 12:20:00,14.13,14.15,14.1,14.13,109848.86905365656,7.784,7.795,7.7675,7.784,109848.8691
2009-06-25 12:30:00,14.15,14.15,14.03,14.05,115224.66781620854,7.795,7.795,7.7289,7.74,115224.6678
2009-06-25 12:40:00,14.05,14.06,14.01,14.02,132264.93559184502,7.74,7.7455,7.7179,7.7234,132264.9356
2009-06-25 12:50:00,14.02,14.04,14.0,14.03,70189.67440916928,7.7234,7.7344,7.7124,7.7289,70189.6744
2009-06-25 13:00:00,14.02,14.14,14.0,14.14,140582.2091490009,7.7234,7.7895,7.7124,7.7895,140582.2091
2009-06-25 13:10:00,14.14,14.18,14.09,14.18,97474.38888325388,7.7895,7.8116,7.762,7.8116,97474.3889
2009-06-25 13:20:00,14.19,14.21,14.15,14.16,107820.26574703316,7.8171,7.8281,7.795,7.8006,107820.2657
2009-06-25 13:30:00,14.16,14.18,14.13,14.14,47469.31737498733,7.8006,7.8116,7.784,7.7895,47469.3174
2009-06-25 13:40:00,14.14,14.14,14.09,14.1,62582.41200933157,7.7895,7.7895,7.762,7.7675,62582.412
2009-06-25 13:50:00,14.1,14.14,14.06,14.13,98285.83020590324,7.7675,7.7895,7.7455,7.784,98285.8302
2009-06-25 14:00:00,14.13,14.13,14.06,14.07,128613.44963992292,7.784,7.784,7.7455,7.751,128613.4496
2009-06-25 14:10:00,14.07,14.07,14.0,14.0,86621.36119281875,7.751,7.751,7.7124,7.7124,86621.3612
2009-06-25 14:20:00,14.0,14.06,13.99,14.06,144335.12526625418,7.7124,7.7455,7.7069,7.7455,144335.1253
2009-06-25 14:30:00,14.06,14.09,14.02,14.03,114311.796328228,7.7455,7.762,7.7234,7.7289,114311.7963
2009-06-25 14:40:00,14.03,14.14,14.0,14.13,118064.71244548127,7.7289,7.7895,7.7124,7.784,118064.7124
2009-06-25 14:50:00,14.13,14.22,14.11,14.18,170301.24759103358,7.784,7.8336,7.773,7.8116,170301.2476
2009-06-25 15:00:00,14.17,14.22,14.14,14.21,146262.2984075464,7.8061,7.8336,7.7895,7.8281,146262.2984
2009-06-25 15:10:00,14.21,14.22,14.09,14.11,235216.55340298204,7.8281,7.8336,7.762,7.773,235216.5534
2009-06-25 15:20:00,14.11,14.2,14.09,14.19,190688.71082259863,7.773,7.8226,7.762,7.8171,190688.7108
2009-06-25 15:30:00,14.19,14.2,14.07,14.12,259762.65341312505,7.8171,7.8226,7.751,7.7785,259762.6534
2009-06-25 15:40:00,14.12,14.21,14.12,14.18,345775.4336139568,7.7785,7.8281,7.7785,7.8116,345775.4336
2009-06-25 15:50:00,14.18,14.22,14.17,14.22,415153.6667004767,7.8116,7.8336,7.8061,7.8336,415153.6667
2009-06-26 09:30:00,14.01,14.18,13.94,13.96,160462.52155391013,7.7179,7.8116,7.6794,7.6904,160462.5216
2009-06-26 09:40:00,13.95,14.08,13.89,13.93,227000.7100111573,7.6849,7.7565,7.6518,7.6738,227000.71
2009-06-26 09:50:00,13.94,13.94,13.75,13.75,243838.11745613144,7.6794,7.6794,7.5747,7.5747,243838.1175
2009-06-26 10:00:00,13.75,13.83,13.64,13.66,391621.8683436454,7.5747,7.6188,7.5141,7.5251,391621.8683
2009-06-26 10:10:00,13.67,13.74,13.58,13.61,277715.7926767421,7.5306,7.5692,7.481,7.4976,277715.7927
2009-06-26 10:20:00,13.61,13.85,13.57,13.8,156709.60543665686,7.4976,7.6298,7.4755,7.6022,156709.6054
2009-06-26 10:30:00,13.81,13.9,13.76,13.76,107211.68475504615,7.6077,7.6573,7.5802,7.5802,107211.6848
2009-06-26 10:40:00,13.76,13.8,13.62,13.66,155086.72279135816,7.5802,7.6022,7.5031,7.5251,155086.7228
2009-06-26 10:50:00,13.67,13.72,13.63,13.71,140785.06947966325,7.5306,7.5582,7.5086,7.5527,140785.0695
2009-06-26 11:00:00,13.71,13.74,13.65,13.72,155188.15295668933,7.5527,7.5692,7.5196,7.5582,155188.153
2009-06-26 11:10:00,13.73,13.74,13.69,13.74,49295.06035094837,7.5637,7.5692,7.5416,7.5692,49295.0604
2009-06-26 11:20:00,13.74,13.74,13.65,13.66,128917.74013591642,7.5692,7.5692,7.5196,7.5251,128917.7401
2009-06-26 11:30:00,13.67,13.72,13.65,13.67,47570.747540318494,7.5306,7.5582,7.5196,7.5306,47570.7475
2009-06-26 11:40:00,13.67,13.8,13.63,13.63,113297.49467491632,7.5306,7.6022,7.5086,7.5086,113297.4947
2009-06-26 11:50:00,13.63,13.7,13.62,13.67,107820.26574703316,7.5086,7.5471,7.5031,7.5306,107820.2657
2009-06-26 12:00:00,13.66,13.69,13.65,13.66,143827.97443959833,7.5251,7.5416,7.5196,7.5251,143827.9744
2009-06-26 12:10:00,13.66,13.66,13.64,13.64,40369.20580180546,7.5251,7.5251,7.5141,7.5141,40369.2058
2009-06-26 12:20:00,13.64,13.69,13.63,13.69,42803.52976975353,7.5141,7.5416,7.5086,7.5416,42803.5298
2009-06-26 12:30:00,13.69,13.73,13.67,13.7,92707.17111268891,7.5416,7.5637,7.5306,7.5471,92707.1711
2009-06-26 12:40:00,13.71,13.76,13.7,13.76,95242.92524596814,7.5527,7.5802,7.5471,7.5802,95242.9252
2009-06-26 12:50:00,13.76,13.78,13.75,13.78,47266.45704432498,7.5802,7.5912,7.5747,7.5912,47266.457
2009-06-26 13:00:00,13.78,13.81,13.77,13.8,204280.3529769753,7.5912,7.6077,7.5857,7.6022,204280.353
2009-06-26 13:10:00,13.8,13.85,13.8,13.84,67248.19961456537,7.6022,7.6298,7.6022,7.6243,67248.1996
2009-06-26 13:20:00,13.84,13.85,13.76,13.8,169794.09676437773,7.6243,7.6298,7.5802,7.6022,169794.0968
2009-06-26 13:30:00,13.81,13.85,13.71,13.73,178314.23065219595,7.6077,7.6298,7.5527,7.5637,178314.2307
2009-06-26 13:40:00,13.73,13.76,13.7,13.7,83172.73557155898,7.5637,7.5802,7.5471,7.5471,83172.7356
2009-06-26 13:50:00,13.71,13.71,13.67,13.69,71001.11573181865,7.5527,7.5527,7.5306,7.5416,71001.1157
2009-06-26 14:00:00,13.68,13.75,13.66,13.71,101937.31615782532,7.5361,7.5747,7.5251,7.5527,101937.3162
2009-06-26 14:10:00,13.72,13.72,13.68,13.7,72725.42854244853,7.5582,7.5582,7.5361,7.5471,72725.4285
2009-06-26 14:20:00,13.7,13.73,13.7,13.72,62379.55167866924,7.5471,7.5637,7.5471,7.5582,62379.5517
2009-06-26 14:30:00,13.72,13.74,13.7,13.73,115427.52814687089,7.5582,7.5692,7.5471,7.5637,115427.5281
2009-06-26 14:40:00,13.74,13.74,13.7,13.73,120194.74591743584,7.5692,7.5692,7.5471,7.5637,120194.7459
2009-06-26 14:50:00,13.73,13.85,13.72,13.82,170605.5380870271,7.5637,7.6298,7.5582,7.6132,170605.5381
2009-06-26 15:00:00,13.82,13.83,13.79,13.83,217263.41413936505,7.6132,7.6188,7.5967,7.6188,217263.4141
2009-06-26 15:10:00,13.83,13.84,13.76,13.77,247692.4637387159,7.6188,7.6243,7.5802,7.5857,247692.4637
2009-06-26 15:20:00,13.77,13.78,13.76,13.77,143016.533116949,7.5857,7.5912,7.5802,7.5857,143016.5331
2009-06-26 15:30:00,13.78,13.82,13.78,13.79,162085.40419920883,7.5912,7.6132,7.5912,7.5967,162085.4042
2009-06-26 15:40:00,13.78,13.87,13.77,13.84,625418.399431991,7.5912,7.6408,7.5857,7.6243,625418.3994
2009-06-26 15:50:00,13.85,13.86,13.76,13.76,541941.3733644385,7.6298,7.6353,7.5802,7.5802,541941.3734
2009-06-29 09:30:00,13.79,13.92,13.74,13.77,170909.8285830206,7.5967,7.6683,7.5692,7.5857,170909.8286
2009-06-29 09:40:00,13.77,13.85,13.75,13.81,195354.49842783244,7.5857,7.6298,7.5747,7.6077,195354.4984
2009-06-29 09:50:00,13.82,13.86,13.67,13.85,167664.06329242318,7.6132,7.6353,7.5306,7.6298,167664.0633
2009-06-29 10:00:00,13.86,13.99,13.83,13.9,337661.0203874632,7.6353,7.7069,7.6188,7.6573,337661.0204
2009-06-29 10:10:00,13.91,13.97,13.89,13.96,256719.74845319,7.6628,7.6959,7.6518,7.6904,256719.7485
2009-06-29 10:20:00,13.96,14.05,13.95,14.04,230550.76579774823,7.6904,7.74,7.6849,7.7344,230550.7658
2009-06-29 10:30:00,14.05,14.2,14.03,14.06,401257.7340501065,7.74,7.8226,7.7289,7.7455,401257.7341
2009-06-29 10:40:00,14.07,14.18,14.01,14.15,132366.3657571762,7.751,7.8116,7.7179,7.795,132366.3658
2009-06-29 10:50:00,14.16,14.2,14.1,14.18,206207.5261182676,7.8006,7.8226,7.7675,7.8116,206207.5261
2009-06-29 11:00:00,14.17,14.18,14.06,14.06,255806.87696520943,7.8061,7.8116,7.7455,7.7455,255806.877
2009-06-29 11:10:00,14.06,14.11,14.01,14.05,190485.8504919363,7.7455,7.773,7.7179,7.74,190485.8505
2009-06-29 11:20:00,14.04,14.11,14.04,14.11,133989.24840247488,7.7344,7.773,7.7344,7.773,133989.2484
2009-06-29 11:30:00,14.11,14.19,14.09,14.14,148696.62237549448,7.773,7.8171,7.762,7.7895,148696.6224
2009-06-29 11:40:00,14.14,14.15,14.06,14.07,183690.029414748,7.7895,7.795,7.7455,7.751,183690.0294
2009-06-29 11:50:00,14.06,14.09,14.06,14.08,46556.4458870068,7.7455,7.762,7.7455,7.7565,46556.4459
2009-06-29 12:00:00,14.08,14.08,14.03,14.05,103458.76863779288,7.7565,7.7565,7.7289,7.74,103458.7686
2009-06-29 12:10:00,14.04,14.13,14.03,14.13,93822.90293133176,7.7344,7.784,7.7289,7.784,93822.9029
2009-06-29 12:20:00,14.13,14.14,14.12,14.12,112080.33269094228,7.784,7.7895,7.7785,7.7785,112080.3327
2009-06-29 12:30:00,14.12,14.13,14.1,14.11,161476.82320722184,7.7785,7.784,7.7675,7.773,161476.8232
2009-06-29 12:40:00,14.11,14.11,14.1,14.11,23734.658687493666,7.773,7.773,7.7675,7.773,23734.6587
2009-06-29 12:50:00,14.1,14.15,14.1,14.15,98488.69053656555,7.7675,7.795,7.7675,7.795,98488.6905
2009-06-29 13:00:00,14.15,14.2,14.14,14.2,102850.18764580588,7.795,7.8226,7.7895,7.8226,102850.1876
2009-06-29 13:10:00,14.19,14.3,14.19,14.3,112486.05335226696,7.8171,7.8777,7.8171,7.8777,112486.0534
2009-06-29 13:20:00,14.3,14.32,14.28,14.28,110761.74054163707,7.8777,7.8887,7.8667,7.8667,110761.7405
2009-06-29 13:30:00,14.28,14.28,14.27,14.28,27284.714474084594,7.8667,7.8667,7.8611,7.8667,27284.7145
2009-06-29 13:40:00,14.28,14.31,14.28,14.3,74652.60168374075,7.8667,7.8832,7.8667,7.8777,74652.6017
2009-06-29 13:50:00,14.3,14.3,14.24,14.3,116948.98062683844,7.8777,7.8777,7.8446,7.8777,116948.9806
2009-06-29 14:00:00,14.3,14.3,14.22,14.23,74348.31118774724,7.8777,7.8777,7.8336,7.8391,74348.3112
2009-06-29 14:10:00,14.23,14.28,14.22,14.28,95851.50623795515,7.8391,7.8667,7.8336,7.8667,95851.5062
2009-06-29 14:20:00,14.27,14.28,14.2,14.22,247388.1732427224,7.8611,7.8667,7.8226,7.8336,247388.1732
2009-06-29 14:30:00,14.21,14.28,14.21,14.26,85404.19920884472,7.8281,7.8667,7.8281,7.8556,85404.1992
2009-06-29 14:40:00,14.27,14.31,14.26,14.31,90272.84714474084,7.8611,7.8832,7.8556,7.8832,90272.8471
2009-06-29 14:50:00,14.31,14.36,14.29,14.35,165534.0298204686,7.8832,7.9107,7.8722,7.9052,165534.0298
2009-06-29 15:00:00,14.36,14.39,14.34,14.38,162491.1248605335,7.9107,7.9273,7.8997,7.9217,162491.1249
2009-06-29 15:10:00,14.37,14.4,14.36,14.38,144030.83477026067,7.9162,7.9328,7.9107,7.9217,144030.8348
2009-06-29 15:20:00,14.37,14.4,14.33,14.35,250735.36869865097,7.9162,7.9328,7.8942,7.9052,250735.3687
2009-06-29 15:30:00,14.35,14.35,14.17,14.18,697028.0961557968,7.9052,7.9052,7.8061,7.8116,697028.0962
2009-06-29 15:40:00,14.18,14.24,14.17,14.18,398519.11958616495,7.8116,7.8446,7.8061,7.8116,398519.1196
2009-06-29 15:50:00,14.17,14.27,14.14,14.22,670656.2531696927,7.8061,7.8611,7.7895,7.8336,670656.2532
2009-06-30 09:30:00,14.38,15.03,14.37,15.02,769246.3738715894,7.9217,8.2798,7.9162,8.2743,769246.3739
2009-06-30 09:40:00,15.02,15.16,14.98,15.11,720661.3246779592,8.2743,8.3514,8.2523,8.3239,720661.3247
2009-06-30 09:50:00,15.12,15.28,15.08,15.22,873922.3044933564,8.3294,8.4175,8.3074,8.3845,873922.3045
2009-06-30 10:00:00,15.2,15.24,14.92,15.03,940156.20245461,8.3735,8.3955,8.2192,8.2798,940156.2025
2009-06-30 10:10:00,15.03,15.03,14.78,14.79,586063.4952834973,8.2798,8.2798,8.1421,8.1476,586063.4953
2009-06-30 10:20:00,14.79,14.97,14.73,14.95,355107.0088244244,8.1476,8.2468,8.1146,8.2358,355107.0088
2009-06-30 10:30:00,14.95,14.95,14.69,14.72,488791.96673090575,8.2358,8.2358,8.0925,8.109,488791.9667
2009-06-30 10:40:00,14.72,14.84,14.69,14.84,197180.24140379348,8.109,8.1752,8.0925,8.1752,197180.2414
2009-06-30 10:50:00,14.84,14.91,14.82,14.88,134902.11989045542,8.1752,8.2137,8.1641,8.1972,134902.1199
2009-06-30 11:00:00,14.89,14.93,14.85,14.87,210873.31372350137,8.2027,8.2247,8.1807,8.1917,210873.3137
2009-06-30 11:10:00,14.86,14.91,14.85,14.91,106704.5339283903,8.1862,8.2137,8.1807,8.2137,106704.5339
2009-06-30 11:20:00,14.9,14.91,14.79,14.79,165635.45998579977,8.2082,8.2137,8.1476,8.1476,165635.46
2009-06-30 11:30:00,14.79,14.86,14.79,14.8,135510.70088244244,8.1476,8.1862,8.1476,8.1531,135510.7009
2009-06-30 11:40:00,14.8,14.89,14.8,14.85,100517.29384318896,8.1531,8.2027,8.1531,8.1807,100517.2938
2009-06-30 11:50:00,14.84,14.86,14.81,14.85,126889.13682929304,8.1752,8.1862,8.1586,8.1807,126889.1368
2009-06-30 12:00:00,14.86,14.86,14.8,14.85,86621.36119281875,8.1862,8.1862,8.1531,8.1807,86621.3612
2009-06-30 12:10:00,14.86,14.97,14.85,14.95,160665.38188457247,8.1862,8.2468,8.1807,8.2358,160665.3819
2009-06-30 12:20:00,14.94,14.99,14.87,14.98,133482.09757581906,8.2302,8.2578,8.1917,8.2523,133482.0976
2009-06-30 12:30:00,14.97,15.03,14.97,14.98,116441.82980018258,8.2468,8.2798,8.2468,8.2523,116441.8298
2009-06-30 12:40:00,14.99,15.03,14.98,15.03,135307.8405517801,8.2578,8.2798,8.2523,8.2798,135307.8406
2009-06-30 12:50:00,15.03,15.03,14.94,14.95,165432.59965513743,8.2798,8.2798,8.2302,8.2358,165432.5997
2009-06-30 13:00:00,14.95,14.95,14.87,14.9,156405.31494066335,8.2358,8.2358,8.1917,8.2082,156405.3149
2009-06-30 13:10:00,14.9,14.9,14.8,14.8,117354.7012881631,8.2082,8.2082,8.1531,8.1531,117354.7013
2009-06-30 13:20:00,14.8,14.81,14.78,14.79,89055.6851607668,8.1531,8.1586,8.1421,8.1476,89055.6852
2009-06-30 13:30:00,14.79,14.8,14.76,14.79,145856.57774622174,8.1476,8.1531,8.1311,8.1476,145856.5777
2009-06-30 13:40:00,14.8,14.85,14.79,14.8,143320.82361294248,8.1531,8.1807,8.1476,8.1531,143320.8236
2009-06-30 13:50:00,14.8,14.8,14.72,14.76,114007.50583223451,8.1531,8.1531,8.109,8.1311,114007.5058
2009-06-30 14:00:00,14.76,14.78,14.73,14.77,90069.98681407851,8.1311,8.1421,8.1146,8.1366,90069.9868
2009-06-30 14:10:00,14.77,14.82,14.77,14.81,134800.68972512425,8.1366,8.1641,8.1366,8.1586,134800.6897
2009-06-30 14:20:00,14.81,14.87,14.8,14.84,149406.63353281264,8.1586,8.1917,8.1531,8.1752,149406.6335
2009-06-30 14:30:00,14.85,14.91,14.81,14.89,185312.91206004663,8.1807,8.2137,8.1586,8.2027,185312.9121
2009-06-30 14:40:00,14.89,14.94,14.86,14.86,229637.89430976773,8.2027,8.2302,8.1862,8.1862,229637.8943
2009-06-30 14:50:00,14.86,14.91,14.83,14.85,121614.76823207222,8.1862,8.2137,8.1696,8.1807,121614.7682
2009-06-30 15:00:00,14.86,14.87,14.79,14.8,157013.89593265037,8.1862,8.1917,8.1476,8.1531,157013.8959
2009-06-30 15:10:00,14.79,14.83,14.77,14.79,230347.90546708592,8.1476,8.1696,8.1366,8.1476,230347.9055
2009-06-30 15:20:00,14.79,14.87,14.78,14.82,173851.3033776245,8.1476,8.1917,8.1421,8.1641,173851.3034
2009-06-30 15:30:00,14.82,14.89,14.82,14.86,177807.0798255401,8.1641,8.2027,8.1641,8.1862,177807.0798
2009-06-30 15:40:00,14.86,14.92,14.86,14.89,338269.60137945024,8.1862,8.2192,8.1862,8.2027,338269.6014
2009-06-30 15:50:00,14.89,14.92,14.85,14.92,1514149.5080636982,8.2027,8.2192,8.1807,8.2192,1514149.5081
2009-07-01 09:30:00,15.01,15.21,15.01,15.07,171011.25874835177,8.2688,8.379,8.2688,8.3019,171011.2587
2009-07-01 09:40:00,15.07,15.27,15.07,15.26,242722.3856374886,8.3019,8.412,8.3019,8.4065,242722.3856
2009-07-01 09:50:00,15.27,15.55,15.26,15.54,395679.0749568922,8.412,8.5663,8.4065,8.5608,395679.075
2009-07-01 10:00:00,15.54,15.55,15.27,15.33,321939.344761132,8.5608,8.5663,8.412,8.4451,321939.3448
2009-07-01 10:10:00,15.32,15.52,15.25,15.52,433918.2472867431,8.4396,8.5498,8.401,8.5498,433918.2473
2009-07-01 10:20:00,15.52,15.68,15.52,15.66,289177.4013591642,8.5498,8.6379,8.5498,8.6269,289177.4014
2009-07-01 10:30:00,15.66,15.68,15.55,15.62,219799.16827264428,8.6269,8.6379,8.5663,8.6048,219799.1683
2009-07-01 10:40:00,15.62,15.62,15.47,15.47,173952.73354295568,8.6048,8.6048,8.5222,8.5222,173952.7335
2009-07-01 10:50:00,15.46,15.51,15.41,15.46,128309.1591439294,8.5167,8.5442,8.4892,8.5167,128309.1591
2009-07-01 11:00:00,15.46,15.46,15.36,15.4,110254.58971498124,8.5167,8.5167,8.4616,8.4837,110254.5897
2009-07-01 11:10:00,15.39,15.43,15.37,15.38,95851.50623795515,8.4781,8.5002,8.4671,8.4726,95851.5062
2009-07-01 11:20:00,15.38,15.39,15.32,15.35,129019.1703012476,8.4726,8.4781,8.4396,8.4561,129019.1703
2009-07-01 11:30:00,15.35,15.4,15.33,15.34,92402.8806166954,8.4561,8.4837,8.4451,8.4506,92402.8806
2009-07-01 11:40:00,15.34,15.46,15.34,15.45,113398.92484024748,8.4506,8.5167,8.4506,8.5112,113398.9248
2009-07-01 11:50:00,15.45,15.49,15.43,15.47,159549.6500659296,8.5112,8.5332,8.5002,8.5222,159549.6501
2009-07-01 12:00:00,15.47,15.5,15.43,15.46,82969.87524089664,8.5222,8.5387,8.5002,8.5167,82969.8752
2009-07-01 12:10:00,15.47,15.47,15.35,15.39,89055.6851607668,8.5222,8.5222,8.4561,8.4781,89055.6852
2009-07-01 12:20:00,15.39,15.45,15.36,15.37,68059.64093721473,8.4781,8.5112,8.4616,8.4671,68059.6409
2009-07-01 12:30:00,15.36,15.37,15.3,15.3,56699.46242012375,8.4616,8.4671,8.4286,8.4286,56699.4624
2009-07-01 12:40:00,15.31,15.36,15.3,15.36,72218.27771579268,8.4341,8.4616,8.4286,8.4616,72218.2777
2009-07-01 12:50:00,15.35,15.35,15.28,15.29,87737.0930114616,8.4561,8.4561,8.4175,8.4231,87737.093
2009-07-01 13:00:00,15.28,15.32,15.28,15.32,55076.57977482503,8.4175,8.4396,8.4175,8.4396,55076.5798
2009-07-01 13:10:00,15.31,15.35,15.31,15.32,45542.1442336951,8.4341,8.4561,8.4341,8.4396,45542.1442
2009-07-01 13:20:00,15.32,15.33,15.26,15.3,86215.64053149406,8.4396,8.4451,8.4065,8.4286,86215.6405
2009-07-01 13:30:00,15.3,15.3,15.27,15.3,35703.41819657166,8.4286,8.4286,8.412,8.4286,35703.4182
2009-07-01 13:40:00,15.3,15.31,15.23,15.23,48280.75869763668,8.4286,8.4341,8.39,8.39,48280.7587
2009-07-01 13:50:00,15.23,15.31,15.21,15.3,84694.18805152652,8.39,8.4341,8.379,8.4286,84694.1881
2009-07-01 14:00:00,15.3,15.31,15.17,15.18,88548.53433411097,8.4286,8.4341,8.3569,8.3625,88548.5343
2009-07-01 14:10:00,15.18,15.21,15.17,15.2,108124.55624302667,8.3625,8.379,8.3569,8.3735,108124.5562
2009-07-01 14:20:00,15.21,15.21,15.18,15.2,148189.47154883863,8.379,8.379,8.3625,8.3735,148189.4715
2009-07-01 14:30:00,15.21,15.21,15.17,15.19,110761.74054163707,8.379,8.379,8.3569,8.368,110761.7405
2009-07-01 14:40:00,15.18,15.2,15.18,15.2,49092.20002028604,8.3625,8.3735,8.3625,8.3735,49092.2
2009-07-01 14:50:00,15.19,15.21,15.18,15.19,103661.62896845522,8.368,8.379,8.3625,8.368,103661.629
2009-07-01 15:00:00,15.19,15.24,15.18,15.22,90475.70747540318,8.368,8.3955,8.3625,8.3845,90475.7075
2009-07-01 15:10:00,15.22,15.23,15.18,15.2,114007.50583223451,8.3845,8.39,8.3625,8.3735,114007.5058
2009-07-01 15:20:00,15.21,15.23,15.1,15.12,198803.1240490922,8.379,8.39,8.3184,8.3294,198803.124
2009-07-01 15:30:00,15.11,15.14,15.09,15.13,365047.165026879,8.3239,8.3404,8.3129,8.3349,365047.165
2009-07-01 15:40:00,15.13,15.17,15.07,15.07,255705.4467998783,8.3349,8.3569,8.3019,8.3019,255705.4468
2009-07-01 15:50:00,15.07,15.11,15.04,15.07,637285.7287757379,8.3019,8.3239,8.2853,8.3019,637285.7288
2009-07-02 09:30:00,14.79,14.89,14.54,14.78,446191.2972918146,8.1476,8.2027,8.0099,8.1421,446191.2973
2009-07-02 09:40:00,14.78,14.95,14.68,14.95,315244.9538492748,8.1421,8.2358,8.087,8.2358,315244.9538
2009-07-02 09:50:00,14.95,14.95,14.76,14.85,296176.0827670149,8.2358,8.2358,8.1311,8.1807,296176.0828
2009-07-02 10:00:00,14.86,14.97,14.85,14.92,306623.3897961253,8.1862,8.2468,8.1807,8.2192,306623.3898
2009-07-02 10:10:00,14.91,15.04,14.89,15.03,229232.17364844304,8.2137,8.2853,8.2027,8.2798,229232.1736
2009-07-02 10:20:00,15.03,15.15,15.03,15.09,394664.77330358047,8.2798,8.3459,8.2798,8.3129,394664.7733
2009-07-02 10:30:00,15.09,15.22,15.05,15.18,237853.73770159244,8.3129,8.3845,8.2908,8.3625,237853.7377
2009-07-02 10:40:00,15.18,15.18,15.08,15.09,177198.4988335531,8.3625,8.3625,8.3074,8.3129,177198.4988
2009-07-02 10:50:00,15.09,15.1,15.03,15.06,155391.01328735167,8.3129,8.3184,8.2798,8.2963,155391.0133
2009-07-02 11:00:00,15.05,15.07,14.98,15.07,154681.00213003348,8.2908,8.3019,8.2523,8.3019,154681.0021
2009-07-02 11:10:00,15.07,15.08,15.01,15.03,120093.31575210468,8.3019,8.3074,8.2688,8.2798,120093.3158
2009-07-02 11:20:00,15.03,15.05,15.03,15.03,130236.33228522162,8.2798,8.2908,8.2798,8.2798,130236.3323
2009-07-02 11:30:00,15.03,15.04,14.99,14.99,77492.6463130135,8.2798,8.2853,8.2578,8.2578,77492.6463
2009-07-02 11:40:00,14.99,15.0,14.97,14.99,100821.58433918247,8.2578,8.2633,8.2468,8.2578,100821.5843
2009-07-02 11:50:00,15.0,15.0,14.97,14.98,88142.81367278629,8.2633,8.2633,8.2468,8.2523,88142.8137
2009-07-02 12:00:00,14.97,15.02,14.9,14.93,195760.21908915712,8.2468,8.2743,8.2082,8.2247,195760.2191
2009-07-02 12:10:00,14.94,15.01,14.92,15.0,71203.97606248099,8.2302,8.2688,8.2192,8.2633,71203.9761
2009-07-02 12:20:00,15.0,15.01,14.99,14.99,66132.46779592251,8.2633,8.2688,8.2578,8.2578,66132.4678
2009-07-02 12:30:00,14.99,15.0,14.87,14.88,129830.61162389694,8.2578,8.2633,8.1917,8.1972,129830.6116
2009-07-02 12:40:00,14.88,14.88,14.85,14.87,85607.05953950706,8.1972,8.1972,8.1807,8.1917,85607.0595
2009-07-02 12:50:00,14.86,14.87,14.84,14.84,25154.68100213004,8.1862,8.1917,8.1752,8.1752,25154.681
2009-07-02 13:00:00,14.84,14.91,14.84,14.91,59742.36738005883,8.1752,8.2137,8.1752,8.2137,59742.3674
2009-07-02 13:10:00,14.91,14.91,14.88,14.89,49700.78101227305,8.2137,8.2137,8.1972,8.2027,49700.781
2009-07-02 13:20:00,14.89,14.91,14.86,14.87,83984.17689420834,8.2027,8.2137,8.1862,8.1917,83984.1769
2009-07-02 13:30:00,14.88,14.94,14.86,14.92,124657.6731920073,8.1972,8.2302,8.1862,8.2192,124657.6732
2009-07-02 13:40:00,14.93,14.94,14.89,14.91,62886.70250532508,8.2247,8.2302,8.2027,8.2137,62886.7025
2009-07-02 13:50:00,14.9,14.92,14.87,14.91,56192.3115934679,8.2082,8.2192,8.1917,8.2137,56192.3116
2009-07-02 14:00:00,14.91,14.91,14.89,14.89,56192.3115934679,8.2137,8.2137,8.2027,8.2027,56192.3116
2009-07-02 14:10:00,14.89,14.93,14.88,14.93,195253.06826250127,8.2027,8.2247,8.1972,8.2247,195253.0683
2009-07-02 14:20:00,14.93,14.96,14.89,14.9,94431.4839233188,8.2247,8.2413,8.2027,8.2082,94431.4839
2009-07-02 14:30:00,14.89,14.92,14.88,14.91,122527.63972005274,8.2027,8.2192,8.1972,8.2137,122527.6397
2009-07-02 14:40:00,14.92,14.92,14.85,14.85,65016.73597727964,8.2192,8.2192,8.1807,8.1807,65016.736
2009-07-02 14:50:00,14.85,14.87,14.84,14.84,69885.38391317578,8.1807,8.1917,8.1752,8.1752,69885.3839
2009-07-02 15:00:00,14.84,14.85,14.83,14.85,88751.39466477331,8.1752,8.1807,8.1696,8.1807,88751.3947
2009-07-02 15:10:00,14.85,14.85,14.82,14.84,103154.47814179937,8.1807,8.1807,8.1641,8.1752,103154.4781
2009-07-02 15:20:00,14.84,14.85,14.68,14.68,230753.6261284106,8.1752,8.1807,8.087,8.087,230753.6261
2009-07-02 15:30:00,14.68,14.73,14.64,14.73,255096.86580789127,8.087,8.1146,8.065,8.1146,255096.8658
2009-07-02 15:40:00,14.73,14.81,14.7,14.81,224769.2463738716,8.1146,8.1586,8.098,8.1586,224769.2464
2009-07-02 15:50:00,14.8,14.81,14.72,14.73,332792.3724515671,8.1531,8.1586,8.109,8.1146,332792.3725
2009-07-06 09:30:00,14.38,14.53,14.23,14.53,221117.7604219495,7.9217,8.0044,7.8391,8.0044,221117.7604
2009-07-06 09:40:00,14.54,14.74,14.49,14.73,228420.73232579368,8.0099,8.1201,7.9823,8.1146,228420.7323
2009-07-06 09:50:00,14.72,14.74,14.54,14.65,139365.0471650269,8.109,8.1201,8.0099,8.0705,139365.0472
2009-07-06 10:00:00,14.66,14.78,14.54,14.54,220712.0397606248,8.076,8.1421,8.0099,8.0099,220712.0398
2009-07-06 10:10:00,14.54,14.56,14.47,14.49,122831.93021604624,8.0099,8.0209,7.9713,7.9823,122831.9302
2009-07-06 10:20:00,14.49,14.49,14.41,14.46,155695.30378334515,7.9823,7.9823,7.9383,7.9658,155695.3038
2009-07-06 10:30:00,14.46,14.48,14.37,14.42,137133.58352774114,7.9658,7.9768,7.9162,7.9438,137133.5835
2009-07-06 10:40:00,14.42,14.46,14.34,14.38,127091.99715995535,7.9438,7.9658,7.8997,7.9217,127091.9972
2009-07-06 10:50:00,14.38,14.39,14.28,14.39,131859.2149305203,7.9217,7.9273,7.8667,7.9273,131859.2149
2009-07-06 11:00:00,14.38,14.47,14.38,14.42,92707.17111268891,7.9217,7.9713,7.9217,7.9438,92707.1711
2009-07-06 11:10:00,14.42,14.51,14.42,14.51,56598.032254792575,7.9438,7.9934,7.9438,7.9934,56598.0323
2009-07-06 11:20:00,14.51,14.51,14.42,14.42,110356.0198803124,7.9934,7.9934,7.9438,7.9438,110356.0199
2009-07-06 11:30:00,14.42,14.43,14.35,14.35,67755.35044122122,7.9438,7.9493,7.9052,7.9052,67755.3504
2009-07-06 11:40:00,14.35,14.45,14.35,14.45,46049.29506035095,7.9052,7.9603,7.9052,7.9603,46049.2951
2009-07-06 11:50:00,14.45,14.47,14.34,14.36,49802.21117760422,7.9603,7.9713,7.8997,7.9107,49802.2112
2009-07-06 12:00:00,14.36,14.41,14.33,14.34,64915.30581194847,7.9107,7.9383,7.8942,7.8997,64915.3058
2009-07-06 12:10:00,14.34,14.37,14.33,14.35,49802.21117760422,7.8997,7.9162,7.8942,7.9052,49802.2112
2009-07-06 12:20:00,14.34,14.36,14.3,14.31,48483.61902829901,7.8997,7.9107,7.8777,7.8832,48483.619
2009-07-06 12:30:00,14.31,14.33,14.3,14.3,33979.10538594178,7.8832,7.8942,7.8777,7.8777,33979.1054
2009-07-06 12:40:00,14.3,14.31,14.25,14.3,68363.93143320824,7.8777,7.8832,7.8501,7.8777,68363.9314
2009-07-06 12:50:00,14.3,14.3,14.27,14.28,62988.132670656254,7.8777,7.8777,7.8611,7.8667,62988.1327
2009-07-06 13:00:00,14.28,14.37,14.28,14.36,65828.177299929,7.8667,7.9162,7.8667,7.9107,65828.1773
2009-07-06 13:10:00,14.37,14.52,14.37,14.48,89359.97565676032,7.9162,7.9989,7.9162,7.9768,89359.9757
2009-07-06 13:20:00,14.48,14.54,14.47,14.51,69378.23308651993,7.9768,8.0099,7.9713,7.9934,69378.2331
2009-07-06 13:30:00,14.5,14.52,14.47,14.49,79724.10995029921,7.9879,7.9989,7.9713,7.9823,79724.11
2009-07-06 13:40:00,14.49,14.51,14.47,14.47,59032.35622274064,7.9823,7.9934,7.9713,7.9713,59032.3562
2009-07-06 13:50:00,14.48,14.51,14.47,14.47,92098.59012070188,7.9768,7.9934,7.9713,7.9713,92098.5901
2009-07-06 14:00:00,14.48,14.52,14.47,14.51,88751.39466477331,7.9768,7.9989,7.9713,7.9934,88751.3947
2009-07-06 14:10:00,14.51,14.56,14.49,14.49,98894.41119789024,7.9934,8.0209,7.9823,7.9823,98894.4112
2009-07-06 14:20:00,14.5,14.51,14.46,14.46,98488.69053656555,7.9879,7.9934,7.9658,7.9658,98488.6905
2009-07-06 14:30:00,14.46,14.55,14.46,14.52,138249.315346384,7.9658,8.0154,7.9658,7.9989,138249.3153
2009-07-06 14:40:00,14.52,14.52,14.46,14.47,94938.63474997463,7.9989,7.9989,7.9658,7.9713,94938.6347
2009-07-06 14:50:00,14.48,14.48,14.4,14.46,111573.18186428644,7.9768,7.9768,7.9328,7.9658,111573.1819
2009-07-06 15:00:00,14.45,14.56,14.45,14.46,170504.10792169592,7.9603,8.0209,7.9603,7.9658,170504.1079
2009-07-06 15:10:00,14.46,14.49,14.42,14.45,115528.95831220206,7.9658,7.9823,7.9438,7.9603,115528.9583
2009-07-06 15:20:00,14.45,14.49,14.43,14.44,133177.80707982555,7.9603,7.9823,7.9493,7.9548,133177.8071
2009-07-06 15:30:00,14.45,14.45,14.36,14.43,195963.07941981943,7.9603,7.9603,7.9107,7.9493,195963.0794
2009-07-06 15:40:00,14.4,14.59,14.39,14.51,264022.7203570342,7.9328,8.0374,7.9273,7.9934,264022.7204
2009-07-06 15:50:00,14.51,14.57,14.51,14.54,270311.3906075667,7.9934,8.0264,7.9934,8.0099,270311.3906
2009-07-07 09:30:00,14.46,14.49,14.32,14.33,182270.0071001116,7.9658,7.9823,7.8887,7.8942,182270.0071
2009-07-07 09:40:00,14.33,14.47,14.3,14.39,193021.60462521555,7.8942,7.9713,7.8777,7.9273,193021.6046
2009-07-07 09:50:00,14.39,14.54,14.39,14.49,159651.08023126077,7.9273,8.0099,7.9273,7.9823,159651.0802
2009-07-07 10:00:00,14.47,14.48,14.33,14.37,151130.94634344254,7.9713,7.9768,7.8942,7.9162,151130.9463
2009-07-07 10:10:00,14.36,14.36,14.26,14.33,192007.30297190385,7.9107,7.9107,7.8556,7.8942,192007.303
2009-07-07 10:20:00,14.33,14.36,14.3,14.34,84897.04838218886,7.8942,7.9107,7.8777,7.8997,84897.0484
2009-07-07 10:30:00,14.33,14.37,14.3,14.35,177299.92899888428,7.8942,7.9162,7.8777,7.9052,177299.929
2009-07-07 10:40:00,14.35,14.43,14.34,14.37,115731.81864286438,7.9052,7.9493,7.8997,7.9162,115731.8186
2009-07-07 10:50:00,14.37,14.4,14.28,14.28,197788.8223957805,7.9162,7.9328,7.8667,7.8667,197788.8224
2009-07-07 11:00:00,14.28,14.31,14.16,14.22,280454.4071406836,7.8667,7.8832,7.8006,7.8336,280454.4071
2009-07-07 11:10:00,14.21,14.25,14.2,14.25,90374.27731007202,7.8281,7.8501,7.8226,7.8501,90374.2773
2009-07-07 11:20:00,14.25,14.25,14.1,14.11,53047.97646820165,7.8501,7.8501,7.7675,7.773,53047.9765
2009-07-07 11:30:00,14.1,14.14,14.01,14.03,175271.32569226087,7.7675,7.7895,7.7179,7.7289,175271.3257
2009-07-07 11:40:00,14.04,14.1,14.0,14.1,90171.41697940968,7.7344,7.7675,7.7124,7.7675,90171.417
2009-07-07 11:50:00,14.1,14.28,14.1,14.15,126179.12567197483,7.7675,7.8667,7.7675,7.795,126179.1257
2009-07-07 12:00:00,14.15,14.16,14.06,14.07,97677.24921391622,7.795,7.8006,7.7455,7.751,97677.2492
2009-07-07 12:10:00,14.08,14.1,14.05,14.1,59742.36738005883,7.7565,7.7675,7.74,7.7675,59742.3674
2009-07-07 12:20:00,14.1,14.1,14.06,14.07,57713.76407343544,7.7675,7.7675,7.7455,7.751,57713.7641
2009-07-07 12:30:00,14.07,14.07,14.02,14.02,103458.76863779288,7.751,7.751,7.7234,7.7234,103458.7686
2009-07-07 12:40:00,14.02,14.08,14.02,14.07,84288.46739020184,7.7234,7.7565,7.7234,7.751,84288.4674
2009-07-07 12:50:00,14.07,14.08,14.0,14.0,78202.65747033167,7.751,7.7565,7.7124,7.7124,78202.6575
2009-07-07 13:00:00,14.0,14.1,13.99,14.1,100720.1541738513,7.7124,7.7675,7.7069,7.7675,100720.1542
2009-07-07 13:10:00,14.1,14.19,14.1,14.19,131149.20377320214,7.7675,7.8171,7.7675,7.8171,131149.2038
2009-07-07 13:20:00,14.19,14.25,14.16,14.22,121513.33806674104,7.8171,7.8501,7.8006,7.8336,121513.3381
2009-07-07 13:30:00,14.22,14.3,14.21,14.25,128410.58930926055,7.8336,7.8777,7.8281,7.8501,128410.5893
2009-07-07 13:40:00,14.25,14.28,14.19,14.19,49700.78101227305,7.8501,7.8667,7.8171,7.8171,49700.781
2009-07-07 13:50:00,14.19,14.19,14.11,14.15,56699.46242012375,7.8171,7.8171,7.773,7.795,56699.4624
2009-07-07 14:00:00,14.15,14.19,14.08,14.08,93721.4727660006,7.795,7.8171,7.7565,7.7565,93721.4728
2009-07-07 14:10:00,14.08,14.15,14.05,14.09,97778.6793792474,7.7565,7.795,7.74,7.762,97778.6794
2009-07-07 14:20:00,14.09,14.12,14.08,14.11,62480.98184400041,7.762,7.7785,7.7565,7.773,62480.9818
2009-07-07 14:30:00,14.11,14.11,14.03,14.11,132670.6562531697,7.773,7.773,7.7289,7.773,132670.6563
2009-07-07 14:40:00,14.12,14.17,14.08,14.1,115427.52814687089,7.7785,7.8061,7.7565,7.7675,115427.5281
2009-07-07 14:50:00,14.1,14.11,14.01,14.06,203367.4814889948,7.7675,7.773,7.7179,7.7455,203367.4815
2009-07-07 15:00:00,14.06,14.07,13.91,13.92,302464.7530175474,7.7455,7.751,7.6628,7.6683,302464.753
2009-07-07 15:10:00,13.91,13.97,13.89,13.95,276194.3401967745,7.6628,7.6959,7.6518,7.6849,276194.3402
2009-07-07 15:20:00,13.95,14.03,13.91,14.03,182270.0071001116,7.6849,7.7289,7.6628,7.7289,182270.0071
2009-07-07 15:30:00,14.02,14.03,13.9,13.92,196064.50958515063,7.7234,7.7289,7.6573,7.6683,196064.5096
2009-07-07 15:40:00,13.91,13.91,13.77,13.8,393650.4716502688,7.6628,7.6628,7.5857,7.6022,393650.4717
2009-07-07 15:50:00,13.8,13.82,13.76,13.79,531696.9266659905,7.6022,7.6132,7.5802,7.5967,531696.9267
2009-07-08 09:30:00,13.86,14.1,13.76,13.77,240592.35216553404,7.6353,7.7675,7.5802,7.5857,240592.3522
2009-07-08 09:40:00,13.76,14.12,13.74,14.09,275180.0385434628,7.5802,7.7785,7.5692,7.762,275180.0385
2009-07-08 09:50:00,14.09,14.2,14.03,14.05,265037.0220103459,7.762,7.8226,7.7289,7.74,265037.022
2009-07-08 10:00:00,14.04,14.24,14.0,14.08,198295.97322243635,7.7344,7.8446,7.7124,7.7565,198295.9732
2009-07-08 10:10:00,14.08,14.12,14.01,14.11,220204.88893396896,7.7565,7.7785,7.7179,7.773,220204.8889
2009-07-08 10:20:00,14.11,14.14,14.04,14.07,233593.6707576833,7.773,7.7895,7.7344,7.751,233593.6708
2009-07-08 10:30:00,14.07,14.11,14.0,14.08,160665.38188457247,7.751,7.773,7.7124,7.7565,160665.3819
2009-07-08 10:40:00,14.07,14.19,14.05,14.11,96662.94756060452,7.751,7.8171,7.74,7.773,96662.9476
2009-07-08 10:50:00,14.11,14.14,13.98,13.99,133482.09757581906,7.773,7.7895,7.7014,7.7069,133482.0976
2009-07-08 11:00:00,13.98,13.99,13.75,13.78,190993.0013185921,7.7014,7.7069,7.5747,7.5912,190993.0013
2009-07-08 11:10:00,13.77,13.99,13.77,13.95,233593.6707576833,7.5857,7.7069,7.5857,7.6849,233593.6708
2009-07-08 11:20:00,13.95,13.98,13.94,13.95,179227.1021401765,7.6849,7.7014,7.6794,7.6849,179227.1021
2009-07-08 11:30:00,13.95,14.03,13.95,13.98,244750.988944112,7.6849,7.7289,7.6849,7.7014,244750.9889
2009-07-08 11:40:00,13.97,14.1,13.97,14.09,141900.80129830612,7.6959,7.7675,7.6959,7.762,141900.8013
2009-07-08 11:50:00,14.08,14.11,13.95,13.99,174662.74470027385,7.7565,7.773,7.6849,7.7069,174662.7447
2009-07-08 12:00:00,13.98,14.04,13.97,13.99,111674.6120296176,7.7014,7.7344,7.6959,7.7069,111674.612
2009-07-08 12:10:00,13.99,13.99,13.9,13.93,268079.92697028094,7.7069,7.7069,7.6573,7.6738,268079.927
2009-07-08 12:20:00,13.93,13.94,13.69,13.69,284207.3232579369,7.6738,7.6794,7.5416,7.5416,284207.3233
2009-07-08 12:30:00,13.69,13.75,13.63,13.64,164824.01866315043,7.5416,7.5747,7.5086,7.5141,164824.0187
2009-07-08 12:40:00,13.64,13.74,13.63,13.73,88751.39466477331,7.5141,7.5692,7.5086,7.5637,88751.3947
2009-07-08 12:50:00,13.72,13.77,13.67,13.67,84491.32772086418,7.5582,7.5857,7.5306,7.5306,84491.3277
2009-07-08 13:00:00,13.66,13.91,13.66,13.88,176894.2083375596,7.5251,7.6628,7.5251,7.6463,176894.2083
2009-07-08 13:10:00,13.88,13.94,13.85,13.89,104371.6401257734,7.6463,7.6794,7.6298,7.6518,104371.6401
2009-07-08 13:20:00,13.89,14.07,13.89,14.05,207424.6881022416,7.6518,7.751,7.6518,7.74,207424.6881
2009-07-08 13:30:00,14.05,14.08,13.97,14.0,137336.44385840348,7.74,7.7565,7.6959,7.7124,137336.4439
2009-07-08 13:40:00,13.99,14.02,13.94,14.0,66031.03763059134,7.7069,7.7234,7.6794,7.7124,66031.0376
2009-07-08 13:50:00,14.0,14.0,13.9,13.9,52135.10498022112,7.7124,7.7124,7.6573,7.6573,52135.105
2009-07-08 14:00:00,13.9,13.91,13.77,13.83,96967.23805659804,7.6573,7.6628,7.5857,7.6188,96967.2381
2009-07-08 14:10:00,13.82,13.84,13.73,13.77,129932.04178922813,7.6132,7.6243,7.5637,7.5857,129932.0418
2009-07-08 14:20:00,13.78,13.83,13.71,13.78,91895.72979003956,7.5912,7.6188,7.5527,7.5912,91895.7298
2009-07-08 14:30:00,13.76,13.83,13.67,13.82,115224.66781620854,7.5802,7.6188,7.5306,7.6132,115224.6678
2009-07-08 14:40:00,13.82,13.82,13.72,13.72,58322.34506542246,7.6132,7.6132,7.5582,7.5582,58322.3451
2009-07-08 14:50:00,13.73,13.88,13.72,13.82,164722.58849781926,7.5637,7.6463,7.5582,7.6132,164722.5885
2009-07-08 15:00:00,13.85,13.97,13.8,13.95,192920.1744598844,7.6298,7.6959,7.6022,7.6849,192920.1745
2009-07-08 15:10:00,13.95,13.99,13.86,13.94,149305.2033674815,7.6849,7.7069,7.6353,7.6794,149305.2034
2009-07-08 15:20:00,13.94,13.99,13.8,13.87,164114.00750583224,7.6794,7.7069,7.6022,7.6408,164114.0075
2009-07-08 15:30:00,13.87,14.03,13.85,13.96,196368.8000811441,7.6408,7.7289,7.6298,7.6904,196368.8001
2009-07-08 15:40:00,13.96,14.14,13.93,14.05,457652.9059742367,7.6904,7.7895,7.6738,7.74,457652.906
2009-07-08 15:50:00,14.05,14.07,13.98,14.04,421239.4766203469,7.74,7.751,7.7014,7.7344,421239.4766
2009-07-09 09:30:00,14.23,14.41,14.11,14.16,208743.2802515468,7.8391,7.9383,7.773,7.8006,208743.2803
2009-07-09 09:40:00,14.15,14.23,14.01,14.03,179937.11329749468,7.795,7.8391,7.7179,7.7289,179937.1133
2009-07-09 09:50:00,14.03,14.23,13.95,14.12,161071.10254589716,7.7289,7.8391,7.6849,7.7785,161071.1025
2009-07-09 10:00:00,14.11,14.26,14.02,14.2,195050.20793183893,7.773,7.8556,7.7234,7.8226,195050.2079
2009-07-09 10:10:00,14.21,14.27,14.15,14.2,147783.75088751395,7.8281,7.8611,7.795,7.8226,147783.7509
2009-07-09 10:20:00,14.19,14.2,13.9,14.02,213409.0678567806,7.8171,7.8226,7.6573,7.7234,213409.0679
2009-07-09 10:30:00,14.03,14.11,13.94,13.95,163505.42651384522,7.7289,7.773,7.6794,7.6849,163505.4265
2009-07-09 10:40:00,13.95,14.15,13.95,13.99,117151.84095750075,7.6849,7.795,7.6849,7.7069,117151.841
2009-07-09 10:50:00,13.98,14.1,13.97,14.08,86418.5008621564,7.7014,7.7675,7.6959,7.7565,86418.5009
2009-07-09 11:00:00,14.06,14.06,13.9,13.91,102444.4669844812,7.7455,7.7455,7.6573,7.6628,102444.467
2009-07-09 11:10:00,13.91,13.98,13.88,13.97,144537.98559691652,7.6628,7.7014,7.6463,7.6959,144537.9856
2009-07-09 11:20:00,13.97,14.08,13.97,14.02,127294.85749061772,7.6959,7.7565,7.6959,7.7234,127294.8575
2009-07-09 11:30:00,14.01,14.11,13.95,14.07,102850.18764580588,7.7179,7.773,7.6849,7.751,102850.1876
2009-07-09 11:40:00,14.07,14.19,14.07,14.1,59843.79754539,7.751,7.8171,7.751,7.7675,59843.7975
2009-07-09 11:50:00,14.1,14.11,14.04,14.06,49802.21117760422,7.7675,7.773,7.7344,7.7455,49802.2112
2009-07-09 12:00:00,14.05,14.17,13.99,14.17,59032.35622274064,7.74,7.8061,7.7069,7.8061,59032.3562
2009-07-09 12:10:00,14.17,14.28,14.14,14.25,189877.2694999493,7.8061,7.8667,7.7895,7.8501,189877.2695
2009-07-09 12:20:00,14.25,14.32,14.22,14.31,131352.06410386448,7.8501,7.8887,7.8336,7.8832,131352.0641
2009-07-09 12:30:00,14.31,14.32,14.24,14.29,52743.685972208135,7.8832,7.8887,7.8446,7.8722,52743.686
2009-07-09 12:40:00,14.29,14.3,14.22,14.27,78912.66862764987,7.8722,7.8777,7.8336,7.8611,78912.6686
2009-07-09 12:50:00,14.27,14.3,14.23,14.26,64509.5851506238,7.8611,7.8777,7.8391,7.8556,64509.5852
2009-07-09 13:00:00,14.26,14.26,14.17,14.25,134496.39922913074,7.8556,7.8556,7.8061,7.8501,134496.3992
2009-07-09 13:10:00,14.26,14.33,14.25,14.26,64002.43432396795,7.8556,7.8942,7.8501,7.8556,64002.4343
2009-07-09 13:20:00,14.27,14.31,14.21,14.28,88142.81367278629,7.8611,7.8832,7.8281,7.8667,88142.8137
2009-07-09 13:30:00,14.28,14.33,14.24,14.28,87229.94218480577,7.8667,7.8942,7.8446,7.8667,87229.9422
2009-07-09 13:40:00,14.28,14.33,14.25,14.33,65625.31696926666,7.8667,7.8942,7.8501,7.8942,65625.317
2009-07-09 13:50:00,14.32,14.33,14.32,14.33,45440.71406836393,7.8887,7.8942,7.8887,7.8942,45440.7141
2009-07-09 14:00:00,14.33,14.33,14.29,14.31,108428.84673902018,7.8942,7.8942,7.8722,7.8832,108428.8467
2009-07-09 14:10:00,14.31,14.41,14.31,14.38,140987.9298103256,7.8832,7.9383,7.8832,7.9217,140987.9298
2009-07-09 14:20:00,14.39,14.4,14.33,14.35,60046.65787605234,7.9273,7.9328,7.8942,7.9052,60046.6579
2009-07-09 14:30:00,14.34,14.38,14.33,14.35,72826.8587077797,7.8997,7.9217,7.8942,7.9052,72826.8587
2009-07-09 14:40:00,14.35,14.37,14.33,14.33,113601.78517090985,7.9052,7.9162,7.8942,7.8942,113601.7852
2009-07-09 14:50:00,14.33,14.37,14.28,14.3,146870.8793995334,7.8942,7.9162,7.8667,7.8777,146870.8794
2009-07-09 15:00:00,14.3,14.36,14.27,14.33,257936.910437164,7.8777,7.9107,7.8611,7.8942,257936.9104
2009-07-09 15:10:00,14.33,14.47,14.32,14.46,302566.1831828786,7.8942,7.9713,7.8887,7.9658,302566.1832
2009-07-09 15:20:00,14.47,14.5,14.35,14.37,217466.2744700274,7.9713,7.9879,7.9052,7.9162,217466.2745
2009-07-09 15:30:00,14.38,14.4,14.28,14.32,307434.8311187747,7.9217,7.9328,7.8667,7.8887,307434.8311
2009-07-09 15:40:00,14.32,14.37,14.3,14.33,204990.3641342936,7.8887,7.9162,7.8777,7.8942,204990.3641
2009-07-09 15:50:00,14.33,14.33,14.26,14.28,400040.5720661325,7.8942,7.8942,7.8556,7.8667,400040.5721
2009-07-10 09:30:00,14.05,14.16,13.8,14.13,124150.52236535144,7.74,7.8006,7.6022,7.784,124150.5224
2009-07-10 09:40:00,14.13,14.36,14.1,14.3,202454.6100010143,7.784,7.9107,7.7675,7.8777,202454.61
2009-07-10 09:50:00,14.31,14.53,14.25,14.29,362409.98072826857,7.8832,8.0044,7.8501,7.8722,362409.9807
2009-07-10 10:00:00,14.29,14.35,13.92,14.21,221827.7715792677,7.8722,7.9052,7.6683,7.8281,221827.7716
2009-07-10 10:10:00,14.23,14.36,14.21,14.31,91287.14879805254,7.8391,7.9107,7.8281,7.8832,91287.1488
2009-07-10 10:20:00,14.31,14.41,14.31,14.35,99807.28268587078,7.8832,7.9383,7.8832,7.9052,99807.2827
2009-07-10 10:30:00,14.35,14.37,14.26,14.26,114514.65665889037,7.9052,7.9162,7.8556,7.8556,114514.6567
2009-07-10 10:40:00,14.26,14.43,14.24,14.37,153970.99097271528,7.8556,7.9493,7.8446,7.9162,153970.991
2009-07-10 10:50:00,14.38,14.4,14.26,14.34,102647.32731514351,7.9217,7.9328,7.8556,7.8997,102647.3273
2009-07-10 11:00:00,14.34,14.34,14.22,14.24,75159.75251039659,7.8997,7.8997,7.8336,7.8446,75159.7525
2009-07-10 11:10:00,14.24,14.24,14.09,14.11,85911.35003550055,7.8446,7.8446,7.762,7.773,85911.35
2009-07-10 11:20:00,14.11,14.12,14.02,14.05,129222.03063190992,7.773,7.7785,7.7234,7.74,129222.0306
2009-07-10 11:30:00,14.04,14.11,14.0,14.05,82767.0149102343,7.7344,7.773,7.7124,7.74,82767.0149
2009-07-10 11:40:00,14.05,14.1,14.01,14.08,86925.65168881226,7.74,7.7675,7.7179,7.7565,86925.6517
2009-07-10 11:50:00,14.09,14.17,14.08,14.1,88548.53433411097,7.762,7.8061,7.7565,7.7675,88548.5343
2009-07-10 12:00:00,14.1,14.21,14.09,14.16,65523.88680393549,7.7675,7.8281,7.762,7.8006,65523.8868
2009-07-10 12:10:00,14.16,14.23,14.14,14.23,97778.6793792474,7.8006,7.8391,7.7895,7.8391,97778.6794
2009-07-10 12:20:00,14.23,14.31,14.21,14.3,132264.93559184502,7.8391,7.8832,7.8281,7.8777,132264.9356
2009-07-10 12:30:00,14.3,14.35,14.24,14.35,76884.06532102647,7.8777,7.9052,7.8446,7.9052,76884.0653
2009-07-10 12:40:00,14.36,14.42,14.35,14.38,85099.9087128512,7.9107,7.9438,7.9052,7.9217,85099.9087
2009-07-10 12:50:00,14.38,14.39,14.29,14.3,70595.39507049396,7.9217,7.9273,7.8722,7.8777,70595.3951
2009-07-10 13:00:00,14.3,14.35,14.3,14.33,24241.809514149507,7.8777,7.9052,7.8777,7.8942,24241.8095
2009-07-10 13:10:00,14.33,14.41,14.31,14.41,38340.60249518207,7.8942,7.9383,7.8832,7.9383,38340.6025
2009-07-10 13:20:00,14.41,14.41,14.34,14.34,39050.61365250025,7.9383,7.9383,7.8997,7.8997,39050.6137
2009-07-10 13:30:00,14.34,14.38,14.31,14.38,75058.32234506542,7.8997,7.9217,7.8832,7.9217,75058.3223
2009-07-10 13:40:00,14.38,14.48,14.38,14.39,73638.30003042905,7.9217,7.9768,7.9217,7.9273,73638.3
2009-07-10 13:50:00,14.39,14.48,14.39,14.48,52743.685972208135,7.9273,7.9768,7.9273,7.9768,52743.686
2009-07-10 14:00:00,14.49,14.49,14.38,14.38,54772.28927883152,7.9823,7.9823,7.9217,7.9217,54772.2893
2009-07-10 14:10:00,14.39,14.42,14.33,14.42,99502.99218987727,7.9273,7.9438,7.8942,7.9438,99502.9922
2009-07-10 14:20:00,14.42,14.42,14.32,14.35,97677.24921391622,7.9438,7.9438,7.8887,7.9052,97677.2492
2009-07-10 14:30:00,14.35,14.36,14.32,14.33,41992.08844710417,7.9052,7.9107,7.8887,7.8942,41992.0884
2009-07-10 14:40:00,14.33,14.37,14.31,14.36,105791.66244040978,7.8942,7.9162,7.8832,7.9107,105791.6624
2009-07-10 14:50:00,14.37,14.4,14.3,14.3,89461.40582209149,7.9162,7.9328,7.8777,7.8777,89461.4058
2009-07-10 15:00:00,14.31,14.4,14.31,14.34,115731.81864286438,7.8832,7.9328,7.8832,7.8997,115731.8186
2009-07-10 15:10:00,14.33,14.48,14.33,14.47,157622.4769246374,7.8942,7.9768,7.8942,7.9713,157622.4769
2009-07-10 15:20:00,14.47,14.47,14.35,14.41,156202.454610001,7.9713,7.9713,7.9052,7.9383,156202.4546
2009-07-10 15:30:00,14.42,14.49,14.38,14.47,193427.32528654023,7.9438,7.9823,7.9217,7.9713,193427.3253
2009-07-10 15:40:00,14.47,14.52,14.41,14.5,315346.38401460595,7.9713,7.9989,7.9383,7.9879,315346.384
2009-07-10 15:50:00,14.5,14.51,14.46,14.47,434628.25844406127,7.9879,7.9934,7.9658,7.9713,434628.2584
2009-07-13 09:30:00,14.46,14.52,14.16,14.22,247591.03357338472,7.9658,7.9989,7.8006,7.8336,247591.0336
2009-07-13 09:40:00,14.21,14.33,14.17,14.29,128106.29881326709,7.8281,7.8942,7.8061,7.8722,128106.2988
2009-07-13 09:50:00,14.29,14.29,14.08,14.12,123339.0810427021,7.8722,7.8722,7.7565,7.7785,123339.081
2009-07-13 10:00:00,14.12,14.17,13.94,14.02,223754.9447205599,7.7785,7.8061,7.6794,7.7234,223754.9447
2009-07-13 10:10:00,14.02,14.18,14.01,14.15,128816.30997058524,7.7234,7.8116,7.7179,7.795,128816.31
2009-07-13 10:20:00,14.15,14.27,14.11,14.27,123440.51120803328,7.795,7.8611,7.773,7.8611,123440.5112
2009-07-13 10:30:00,14.27,14.44,14.27,14.36,249416.77654934576,7.8611,7.9548,7.8611,7.9107,249416.7765
2009-07-13 10:40:00,14.36,14.43,14.28,14.35,133887.8182371437,7.9107,7.9493,7.8667,7.9052,133887.8182
2009-07-13 10:50:00,14.34,14.48,14.32,14.46,112790.34384826048,7.8997,7.9768,7.8887,7.9658,112790.3438
2009-07-13 11:00:00,14.47,14.49,14.36,14.36,115630.3884775332,7.9713,7.9823,7.9107,7.9107,115630.3885
2009-07-13 11:10:00,14.36,14.44,14.3,14.33,103458.76863779288,7.9107,7.9548,7.8777,7.8942,103458.7686
2009-07-13 11:20:00,14.34,14.44,14.34,14.4,62480.98184400041,7.8997,7.9548,7.8997,7.9328,62480.9818
2009-07-13 11:30:00,14.4,14.62,14.4,14.57,168069.78395374786,7.9328,8.054,7.9328,8.0264,168069.784
2009-07-13 11:40:00,14.58,14.68,14.57,14.63,150725.22568211786,8.0319,8.087,8.0264,8.0595,150725.2257
2009-07-13 11:50:00,14.63,14.63,14.54,14.56,105893.09260574097,8.0595,8.0595,8.0099,8.0209,105893.0926
2009-07-13 12:00:00,14.56,14.6,14.52,14.52,103255.90830713054,8.0209,8.0429,7.9989,7.9989,103255.9083
2009-07-13 12:10:00,14.51,14.52,14.48,14.49,38442.03266051324,7.9934,7.9989,7.9768,7.9823,38442.0327
2009-07-13 12:20:00,14.49,14.52,14.42,14.51,121614.76823207222,7.9823,7.9989,7.9438,7.9934,121614.7682
2009-07-13 12:30:00,14.51,14.53,14.42,14.5,52033.67481488995,7.9934,8.0044,7.9438,7.9879,52033.6748
2009-07-13 12:40:00,14.5,14.53,14.43,14.49,63596.71366264327,7.9879,8.0044,7.9493,7.9823,63596.7137
2009-07-13 12:50:00,14.5,14.51,14.44,14.45,78304.08763566284,7.9879,7.9934,7.9548,7.9603,78304.0876
2009-07-13 13:00:00,14.45,14.55,14.44,14.54,70798.2554011563,7.9603,8.0154,7.9548,8.0099,70798.2554
2009-07-13 13:10:00,14.54,14.55,14.49,14.53,54467.99878283802,8.0099,8.0154,7.9823,8.0044,54467.9988
2009-07-13 13:20:00,14.52,14.56,14.49,14.49,49092.20002028604,7.9989,8.0209,7.9823,7.9823,49092.2
2009-07-13 13:30:00,14.49,14.51,14.46,14.48,76782.6351556953,7.9823,7.9934,7.9658,7.9768,76782.6352
2009-07-13 13:40:00,14.48,14.49,14.45,14.47,85708.48970483823,7.9768,7.9823,7.9603,7.9713,85708.4897
2009-07-13 13:50:00,14.47,14.51,14.44,14.47,140176.48848767622,7.9713,7.9934,7.9548,7.9713,140176.4885
2009-07-13 14:00:00,14.46,14.5,14.44,14.44,129222.03063190992,7.9658,7.9879,7.9548,7.9548,129222.0306
2009-07-13 14:10:00,14.44,14.49,14.44,14.44,104168.77979511108,7.9548,7.9823,7.9548,7.9548,104168.7798
2009-07-13 14:20:00,14.45,14.54,14.44,14.54,120701.89674409167,7.9603,8.0099,7.9548,8.0099,120701.8967
2009-07-13 14:30:00,14.54,14.55,14.49,14.51,73739.73019576022,8.0099,8.0154,7.9823,7.9934,73739.7302
2009-07-13 14:40:00,14.51,14.51,14.46,14.49,64205.294654630285,7.9934,7.9934,7.9658,7.9823,64205.2947
2009-07-13 14:50:00,14.5,14.54,14.46,14.51,81448.4227609291,7.9879,8.0099,7.9658,7.9934,81448.4228
2009-07-13 15:00:00,14.5,14.54,14.47,14.51,145450.85708489706,7.9879,8.0099,7.9713,7.9934,145450.8571
2009-07-13 15:10:00,14.52,14.58,14.49,14.52,125773.40501065017,7.9989,8.0319,7.9823,7.9989,125773.405
2009-07-13 15:20:00,14.51,14.53,14.48,14.5,128309.1591439294,7.9934,8.0044,7.9768,7.9879,128309.1591
2009-07-13 15:30:00,14.49,14.59,14.48,14.58,159853.9405619231,7.9823,8.0374,7.9768,8.0319,159853.9406
2009-07-13 15:40:00,14.58,14.66,14.58,14.59,275991.4798661122,8.0319,8.076,8.0319,8.0374,275991.4799
2009-07-13 15:50:00,14.59,14.65,14.58,14.64,540622.7812151334,8.0374,8.0705,8.0319,8.065,540622.7812
2009-07-14 09:30:00,14.69,15.01,14.68,14.88,246069.5810934172,8.0925,8.2688,8.087,8.1972,246069.5811
2009-07-14 09:40:00,14.88,14.93,14.71,14.82,181458.5657774622,8.1972,8.2247,8.1035,8.1641,181458.5658
2009-07-14 09:50:00,14.83,14.87,14.56,14.57,250329.6480373263,8.1696,8.1917,8.0209,8.0264,250329.648
2009-07-14 10:00:00,14.57,14.69,14.56,14.61,182270.0071001116,8.0264,8.0925,8.0209,8.0485,182270.0071
2009-07-14 10:10:00,14.6,14.67,14.54,14.55,155695.30378334515,8.0429,8.0815,8.0099,8.0154,155695.3038
2009-07-14 10:20:00,14.55,14.62,14.48,14.61,126686.27649863069,8.0154,8.054,7.9768,8.0485,126686.2765
2009-07-14 10:30:00,14.63,14.63,14.42,14.47,112587.48351759811,8.0595,8.0595,7.9438,7.9713,112587.4835
2009-07-14 10:40:00,14.47,14.55,14.43,14.53,100010.14301653313,7.9713,8.0154,7.9493,8.0044,100010.143
2009-07-14 10:50:00,14.54,14.64,14.53,14.61,105183.08144842276,8.0099,8.065,8.0044,8.0485,105183.0814
2009-07-14 11:00:00,14.61,14.76,14.61,14.71,104878.79095242923,8.0485,8.1311,8.0485,8.1035,104878.791
2009-07-14 11:10:00,14.71,14.82,14.7,14.79,80129.8306116239,8.1035,8.1641,8.098,8.1476,80129.8306
2009-07-14 11:20:00,14.79,14.89,14.77,14.86,95242.92524596814,8.1476,8.2027,8.1366,8.1862,95242.9252
2009-07-14 11:30:00,14.86,14.9,14.82,14.88,113398.92484024748,8.1862,8.2082,8.1641,8.1972,113398.9248
2009-07-14 11:40:00,14.89,14.89,14.85,14.86,50816.51283091591,8.2027,8.2027,8.1807,8.1862,50816.5128
2009-07-14 11:50:00,14.85,14.91,14.84,14.9,85708.48970483823,8.1807,8.2137,8.1752,8.2082,85708.4897
2009-07-14 12:00:00,14.9,14.94,14.86,14.9,118166.14261081246,8.2082,8.2302,8.1862,8.2082,118166.1426
2009-07-14 12:10:00,14.9,14.91,14.81,14.82,143016.533116949,8.2082,8.2137,8.1586,8.1641,143016.5331
2009-07-14 12:20:00,14.82,14.82,14.73,14.81,108327.416573689,8.1641,8.1641,8.1146,8.1586,108327.4166
2009-07-14 12:30:00,14.81,14.84,14.77,14.83,57003.75291611726,8.1586,8.1752,8.1366,8.1696,57003.7529
2009-07-14 12:40:00,14.82,14.93,14.81,14.91,90475.70747540318,8.1641,8.2247,8.1586,8.2137,90475.7075
2009-07-14 12:50:00,14.91,14.93,14.86,14.86,51830.81448422761,8.2137,8.2247,8.1862,8.1862,51830.8145
2009-07-14 13:00:00,14.86,14.93,14.86,14.87,30327.61943401968,8.1862,8.2247,8.1862,8.1917,30327.6194
2009-07-14 13:10:00,14.87,14.91,14.86,14.89,43919.26158839639,8.1917,8.2137,8.1862,8.2027,43919.2616
2009-07-14 13:20:00,14.89,14.93,14.88,14.92,19981.74257024039,8.2027,8.2247,8.1972,8.2192,19981.7426
2009-07-14 13:30:00,14.92,14.93,14.89,14.91,49193.6301856172,8.2192,8.2247,8.2027,8.2137,49193.6302
2009-07-14 13:40:00,14.9,14.95,14.89,14.9,50410.79216959124,8.2082,8.2358,8.2027,8.2082,50410.7922
2009-07-14 13:50:00,14.92,14.94,14.84,14.87,43310.68059640937,8.2192,8.2302,8.1752,8.1917,43310.6806
2009-07-14 14:00:00,14.87,14.88,14.79,14.87,54366.56861750685,8.1917,8.1972,8.1476,8.1917,54366.5686
2009-07-14 14:10:00,14.87,14.93,14.83,14.91,78912.66862764987,8.1917,8.2247,8.1696,8.2137,78912.6686
2009-07-14 14:20:00,14.91,14.93,14.84,14.85,57815.194238766606,8.2137,8.2247,8.1752,8.1807,57815.1942
2009-07-14 14:30:00,14.85,14.92,14.81,14.9,49700.78101227305,8.1807,8.2192,8.1586,8.2082,49700.781
2009-07-14 14:40:00,14.9,14.94,14.88,14.9,65726.74713459783,8.2082,8.2302,8.1972,8.2082,65726.7471
2009-07-14 14:50:00,14.9,14.91,14.84,14.89,62582.41200933157,8.2082,8.2137,8.1752,8.2027,62582.412
2009-07-14 15:00:00,14.9,14.92,14.87,14.88,110254.58971498124,8.2082,8.2192,8.1917,8.1972,110254.5897
2009-07-14 15:10:00,14.88,14.93,14.88,14.91,78202.65747033167,8.1972,8.2247,8.1972,8.2137,78202.6575
2009-07-14 15:20:00,14.9,14.92,14.86,14.89,93924.33309666294,8.2082,8.2192,8.1862,8.2027,93924.3331
2009-07-14 15:30:00,14.88,14.89,14.85,14.89,92301.45045136425,8.1972,8.2027,8.1807,8.2027,92301.4505
2009-07-14 15:40:00,14.9,15.01,14.88,14.99,632315.6506745106,8.2082,8.2688,8.1972,8.2578,632315.6507
2009-07-14 15:50:00,14.99,15.02,14.98,15.0,852926.2602698043,8.2578,8.2743,8.2523,8.2633,852926.2603
2009-07-15 09:30:00,15.28,15.56,15.28,15.51,210264.73273151435,8.4175,8.5718,8.4175,8.5442,210264.7327
2009-07-15 09:40:00,15.53,15.76,15.52,15.73,217669.13480068973,8.5553,8.682,8.5498,8.6654,217669.1348
2009-07-15 09:50:00,15.73,15.73,15.6,15.65,251546.8100213004,8.6654,8.6654,8.5938,8.6214,251546.81
2009-07-15 10:00:00,15.64,15.7,15.61,15.63,143422.25377827365,8.6159,8.6489,8.5993,8.6104,143422.2538
2009-07-15 10:10:00,15.63,15.65,15.59,15.6,240085.2013388782,8.6104,8.6214,8.5883,8.5938,240085.2013
2009-07-15 10:20:00,15.6,15.67,15.57,15.62,165736.89015113094,8.5938,8.6324,8.5773,8.6048,165736.8902
2009-07-15 10:30:00,15.63,15.66,15.5,15.52,173749.87321229334,8.6104,8.6269,8.5387,8.5498,173749.8732
2009-07-15 10:40:00,15.53,15.53,15.43,15.44,162693.98519119585,8.5553,8.5553,8.5002,8.5057,162693.9852
2009-07-15 10:50:00,15.43,15.5,15.42,15.48,215133.3806674105,8.5002,8.5387,8.4947,8.5277,215133.3807
2009-07-15 11:00:00,15.49,15.55,15.49,15.53,118673.29343746832,8.5332,8.5663,8.5332,8.5553,118673.2934
2009-07-15 11:10:00,15.53,15.56,15.5,15.54,199817.42570240388,8.5553,8.5718,8.5387,8.5608,199817.4257
2009-07-15 11:20:00,15.54,15.58,15.51,15.57,144537.98559691652,8.5608,8.5828,8.5442,8.5773,144537.9856
2009-07-15 11:30:00,15.58,15.65,15.56,15.64,185312.91206004663,8.5828,8.6214,8.5718,8.6159,185312.9121
2009-07-15 11:40:00,15.64,15.67,15.63,15.64,172634.14139365047,8.6159,8.6324,8.6104,8.6159,172634.1414
2009-07-15 11:50:00,15.65,15.66,15.59,15.63,123339.0810427021,8.6214,8.6269,8.5883,8.6104,123339.081
2009-07-15 12:00:00,15.62,15.63,15.56,15.58,83071.30540622781,8.6048,8.6104,8.5718,8.5828,83071.3054
2009-07-15 12:10:00,15.57,15.63,15.56,15.63,143625.114108936,8.5773,8.6104,8.5718,8.6104,143625.1141
2009-07-15 12:20:00,15.62,15.64,15.61,15.62,53047.97646820165,8.6048,8.6159,8.5993,8.6048,53047.9765
2009-07-15 12:30:00,15.62,15.63,15.61,15.62,120904.75707475404,8.6048,8.6104,8.5993,8.6048,120904.7571
2009-07-15 12:40:00,15.61,15.62,15.6,15.6,36717.71984988335,8.5993,8.6048,8.5938,8.5938,36717.7198
2009-07-15 12:50:00,15.6,15.62,15.56,15.58,109848.86905365656,8.5938,8.6048,8.5718,8.5828,109848.8691
2009-07-15 13:00:00,15.57,15.58,15.57,15.58,39354.90414849376,8.5773,8.5828,8.5773,8.5828,39354.9041
2009-07-15 13:10:00,15.57,15.58,15.53,15.54,123643.3715386956,8.5773,8.5828,8.5553,8.5608,123643.3715
2009-07-15 13:20:00,15.53,15.61,15.53,15.61,57510.9037427731,8.5553,8.5993,8.5553,8.5993,57510.9037
2009-07-15 13:30:00,15.61,15.66,15.61,15.66,109037.4277310072,8.5993,8.6269,8.5993,8.6269,109037.4277
2009-07-15 13:40:00,15.66,15.67,15.62,15.66,140683.63931433207,8.6269,8.6324,8.6048,8.6269,140683.6393
2009-07-15 13:50:00,15.65,15.71,15.64,15.66,134699.25955979308,8.6214,8.6544,8.6159,8.6269,134699.2596
2009-07-15 14:00:00,15.65,15.66,15.59,15.59,185921.49305203368,8.6214,8.6269,8.5883,8.5883,185921.4931
2009-07-15 14:10:00,15.59,15.64,15.54,15.62,113804.64550157216,8.5883,8.6159,8.5608,8.6048,113804.6455
2009-07-15 14:20:00,15.62,15.67,15.59,15.63,148088.04138350746,8.6048,8.6324,8.5883,8.6104,148088.0414
2009-07-15 14:30:00,15.64,15.7,15.61,15.64,178922.81164418298,8.6159,8.6489,8.5993,8.6159,178922.8116
2009-07-15 14:40:00,15.63,15.73,15.63,15.72,177604.2194948778,8.6104,8.6654,8.6104,8.6599,177604.2195
2009-07-15 14:50:00,15.72,15.76,15.69,15.75,104574.50045643577,8.6599,8.682,8.6434,8.6765,104574.5005
2009-07-15 15:00:00,15.75,15.76,15.72,15.76,186225.7835480272,8.6765,8.682,8.6599,8.682,186225.7835
2009-07-15 15:10:00,15.76,15.86,15.75,15.85,449234.2022517497,8.682,8.7371,8.6765,8.7315,449234.2023
2009-07-15 15:20:00,15.86,15.87,15.76,15.77,354498.4278324374,8.7371,8.7426,8.682,8.6875,354498.4278
2009-07-15 15:30:00,15.76,15.78,15.73,15.76,260066.94390911856,8.682,8.693,8.6654,8.682,260066.9439
2009-07-15 15:40:00,15.76,15.84,15.75,15.79,294147.4794603915,8.682,8.726,8.6765,8.6985,294147.4795
2009-07-15 15:50:00,15.79,15.84,15.78,15.82,630997.0585252054,8.6985,8.726,8.693,8.715,630997.0585
2009-07-16 09:30:00,15.77,15.97,15.61,15.96,176082.76701491023,8.6875,8.7977,8.5993,8.7921,176082.767
2009-07-16 09:40:00,15.97,16.08,15.92,15.96,191094.4314839233,8.7977,8.8583,8.7701,8.7921,191094.4315
2009-07-16 09:50:00,15.96,15.99,15.85,15.88,142205.09179429963,8.7921,8.8087,8.7315,8.7481,142205.0918
2009-07-16 10:00:00,15.87,15.87,15.56,15.75,284714.4740845928,8.7426,8.7426,8.5718,8.6765,284714.4741
2009-07-16 10:10:00,15.75,15.81,15.73,15.77,175879.9066842479,8.6765,8.7095,8.6654,8.6875,175879.9067
2009-07-16 10:20:00,15.77,15.91,15.76,15.89,155188.15295668933,8.6875,8.7646,8.682,8.7536,155188.153
2009-07-16 10:30:00,15.89,15.93,15.77,15.8,122629.06988538391,8.7536,8.7756,8.6875,8.704,122629.0699
2009-07-16 10:40:00,15.79,15.85,15.73,15.8,126179.12567197483,8.6985,8.7315,8.6654,8.704,126179.1257
2009-07-16 10:50:00,15.8,15.8,15.73,15.73,66639.61862257836,8.704,8.704,8.6654,8.6654,66639.6186
2009-07-16 11:00:00,15.73,15.79,15.68,15.69,61770.970686682216,8.6654,8.6985,8.6379,8.6434,61770.9707
2009-07-16 11:10:00,15.69,15.72,15.63,15.71,171315.54924434528,8.6434,8.6599,8.6104,8.6544,171315.5492
2009-07-16 11:20:00,15.7,15.76,15.68,15.71,87027.08185414343,8.6489,8.682,8.6379,8.6544,87027.0819
2009-07-16 11:30:00,15.7,15.73,15.62,15.73,77086.92565168881,8.6489,8.6654,8.6048,8.6654,77086.9257
2009-07-16 11:40:00,15.73,15.73,15.69,15.73,105284.51161375392,8.6654,8.6654,8.6434,8.6654,105284.5116
2009-07-16 11:50:00,15.73,15.78,15.73,15.77,91794.2996247084,8.6654,8.693,8.6654,8.6875,91794.2996
2009-07-16 12:00:00,15.77,15.77,15.73,15.76,53555.12729485749,8.6875,8.6875,8.6654,8.682,53555.1273
2009-07-16 12:10:00,15.76,15.77,15.73,15.73,41890.658281773,8.682,8.6875,8.6654,8.6654,41890.6583
2009-07-16 12:20:00,15.73,15.77,15.73,15.77,53757.98762551983,8.6654,8.6875,8.6654,8.6875,53757.9876
2009-07-16 12:30:00,15.77,15.82,15.76,15.82,81144.13226493559,8.6875,8.715,8.682,8.715,81144.1323
2009-07-16 12:40:00,15.81,15.85,15.81,15.85,110660.31037630592,8.7095,8.7315,8.7095,8.7315,110660.3104
2009-07-16 12:50:00,15.85,15.88,15.85,15.86,106501.67359772796,8.7315,8.7481,8.7315,8.7371,106501.6736
2009-07-16 13:00:00,15.86,15.89,15.79,15.79,90881.42813672786,8.7371,8.7536,8.6985,8.6985,90881.4281
2009-07-16 13:10:00,15.79,15.8,15.76,15.76,86621.36119281875,8.6985,8.704,8.682,8.682,86621.3612
2009-07-16 13:20:00,15.76,15.77,15.71,15.72,68465.3615985394,8.682,8.6875,8.6544,8.6599,68465.3616
2009-07-16 13:30:00,15.71,15.74,15.69,15.72,99401.5620245461,8.6544,8.671,8.6434,8.6599,99401.562
2009-07-16 13:40:00,15.72,15.76,15.71,15.75,109341.7182270007,8.6599,8.682,8.6544,8.6765,109341.7182
2009-07-16 13:50:00,15.75,15.78,15.74,15.77,135612.1310477736,8.6765,8.693,8.671,8.6875,135612.131
2009-07-16 14:00:00,15.77,15.78,15.74,15.78,184501.4707373973,8.6875,8.693,8.671,8.693,184501.4707
2009-07-16 14:10:00,15.78,15.8,15.75,15.78,227406.430672482,8.693,8.704,8.6765,8.693,227406.4307
2009-07-16 14:20:00,15.78,15.85,15.76,15.84,187240.0852013389,8.693,8.7315,8.682,8.726,187240.0852
2009-07-16 14:30:00,15.84,15.85,15.8,15.85,171822.7000710011,8.726,8.7315,8.704,8.7315,171822.7001
2009-07-16 14:40:00,15.85,15.86,15.79,15.83,157521.04675930622,8.7315,8.7371,8.6985,8.7205,157521.0468
2009-07-16 14:50:00,15.82,15.87,15.82,15.86,107515.97525103966,8.715,8.7426,8.715,8.7371,107515.9753
2009-07-16 15:00:00,15.86,15.86,15.8,15.82,126990.5669946242,8.7371,8.7371,8.704,8.715,126990.567
2009-07-16 15:10:00,15.82,15.88,15.81,15.83,185414.34222537783,8.715,8.7481,8.7095,8.7205,185414.3422
2009-07-16 15:20:00,15.83,15.93,15.83,15.93,151333.80667410488,8.7205,8.7756,8.7205,8.7756,151333.8067
2009-07-16 15:30:00,15.92,15.97,15.9,15.96,193630.1856172025,8.7701,8.7977,8.7591,8.7921,193630.1856
2009-07-16 15:40:00,15.96,16.05,15.96,16.03,303377.624505528,8.7921,8.8417,8.7921,8.8307,303377.6245
2009-07-16 15:50:00,16.03,16.04,15.9,15.91,400344.862562126,8.8307,8.8362,8.7591,8.7646,400344.8626
2009-07-17 09:30:00,15.89,16.16,15.89,16.05,619231.1593467897,8.7536,8.9023,8.7536,8.8417,619231.1593
2009-07-17 09:40:00,16.04,16.07,15.93,15.95,177502.78932954662,8.8362,8.8527,8.7756,8.7866,177502.7893
2009-07-17 09:50:00,15.94,15.99,15.8,15.96,175677.04635358555,8.7811,8.8087,8.704,8.7921,175677.0464
2009-07-17 10:00:00,15.97,15.99,15.85,15.98,188660.10751597525,8.7977,8.8087,8.7315,8.8032,188660.1075
2009-07-17 10:10:00,15.98,16.05,15.95,16.02,89055.6851607668,8.8032,8.8417,8.7866,8.8252,89055.6852
2009-07-17 10:20:00,16.02,16.21,16.01,16.19,251546.8100213004,8.8252,8.9299,8.8197,8.9189,251546.81
2009-07-17 10:30:00,16.19,16.37,16.19,16.27,307130.5406227812,8.9189,9.018,8.9189,8.9629,307130.5406
2009-07-17 10:40:00,16.27,16.3,16.08,16.1,153463.84014605943,8.9629,8.9794,8.8583,8.8693,153463.8401
2009-07-17 10:50:00,16.1,16.11,15.99,16.01,226696.4195151638,8.8693,8.8748,8.8087,8.8197,226696.4195
2009-07-17 11:00:00,16.01,16.07,15.99,16.04,226392.1290191703,8.8197,8.8527,8.8087,8.8362,226392.129
2009-07-17 11:10:00,16.07,16.08,15.98,16.0,220509.17942996247,8.8527,8.8583,8.8032,8.8142,220509.1794
2009-07-17 11:20:00,16.0,16.07,15.98,16.04,102545.89714981236,8.8142,8.8527,8.8032,8.8362,102545.8971
2009-07-17 11:30:00,16.04,16.05,16.02,16.03,44832.13307637692,8.8362,8.8417,8.8252,8.8307,44832.1331
2009-07-17 11:40:00,16.03,16.04,15.99,16.03,96764.37772593569,8.8307,8.8362,8.8087,8.8307,96764.3777
2009-07-17 11:50:00,16.04,16.04,16.01,16.02,78506.94796632518,8.8362,8.8362,8.8197,8.8252,78506.948
2009-07-17 12:00:00,16.02,16.07,16.0,16.06,66335.32812658485,8.8252,8.8527,8.8142,8.8472,66335.3281
2009-07-17 12:10:00,16.07,16.13,16.04,16.08,83984.17689420834,8.8527,8.8858,8.8362,8.8583,83984.1769
2009-07-17 12:20:00,16.08,16.11,16.03,16.04,111471.75169895528,8.8583,8.8748,8.8307,8.8362,111471.7517
2009-07-17 12:30:00,16.04,16.09,16.02,16.07,83071.30540622781,8.8362,8.8638,8.8252,8.8527,83071.3054
2009-07-17 12:40:00,16.07,16.09,16.03,16.06,50207.9318389289,8.8527,8.8638,8.8307,8.8472,50207.9318
2009-07-17 12:50:00,16.06,16.08,16.03,16.07,74449.74135307841,8.8472,8.8583,8.8307,8.8527,74449.7414
2009-07-17 13:00:00,16.07,16.08,16.05,16.05,50106.501673597726,8.8527,8.8583,8.8417,8.8417,50106.5017
2009-07-17 13:10:00,16.07,16.09,16.04,16.09,43107.82026574703,8.8527,8.8638,8.8362,8.8638,43107.8203
2009-07-17 13:20:00,16.09,16.11,16.05,16.07,81549.85292626027,8.8638,8.8748,8.8417,8.8527,81549.8529
2009-07-17 13:30:00,16.07,16.1,16.04,16.08,130439.19261588396,8.8527,8.8693,8.8362,8.8583,130439.1926
2009-07-17 13:40:00,16.08,16.08,16.05,16.08,68262.50126787707,8.8583,8.8583,8.8417,8.8583,68262.5013
2009-07-17 13:50:00,16.07,16.08,16.05,16.07,56800.89258545492,8.8527,8.8583,8.8417,8.8527,56800.8926
2009-07-17 14:00:00,16.06,16.08,16.04,16.05,215843.39182472863,8.8472,8.8583,8.8362,8.8417,215843.3918
2009-07-17 14:10:00,16.04,16.04,15.92,15.97,390404.70635967137,8.8362,8.8362,8.7701,8.7977,390404.7064
2009-07-17 14:20:00,15.97,16.03,15.95,16.01,127497.71782128004,8.7977,8.8307,8.7866,8.8197,127497.7178
2009-07-17 14:30:00,16.0,16.04,16.0,16.02,88852.82483010448,8.8142,8.8362,8.8142,8.8252,88852.8248
2009-07-17 14:40:00,16.02,16.07,16.01,16.02,138857.89633837104,8.8252,8.8527,8.8197,8.8252,138857.8963
2009-07-17 14:50:00,16.03,16.05,16.0,16.0,118166.14261081246,8.8307,8.8417,8.8142,8.8142,118166.1426
2009-07-17 15:00:00,16.0,16.03,15.99,16.01,113804.64550157216,8.8142,8.8307,8.8087,8.8197,113804.6455
2009-07-17 15:10:00,16.01,16.03,15.99,16.0,75565.47317172127,8.8197,8.8307,8.8087,8.8142,75565.4732
2009-07-17 15:20:00,16.01,16.02,15.96,15.97,85607.05953950706,8.8197,8.8252,8.7921,8.7977,85607.0595
2009-07-17 15:30:00,15.97,15.97,15.9,15.93,211684.7550461508,8.7977,8.7977,8.7591,8.7756,211684.755
2009-07-17 15:40:00,15.93,15.98,15.92,15.97,192818.7442945532,8.7756,8.8032,8.7701,8.7977,192818.7443
2009-07-17 15:50:00,15.97,16.02,15.96,16.0,404097.77867937926,8.7977,8.8252,8.7921,8.8142,404097.7787
2009-07-20 09:30:00,16.25,16.59,16.07,16.58,421949.4877776651,8.9519,9.1392,8.8527,9.1337,421949.4878
2009-07-20 09:40:00,16.59,16.59,16.23,16.35,486661.9332589512,9.1392,9.1392,8.9409,9.007,486661.9333
2009-07-20 09:50:00,16.35,16.46,16.33,16.46,239780.91084288468,9.007,9.0676,8.996,9.0676,239780.9108
2009-07-20 10:00:00,16.46,16.6,16.33,16.35,386854.65057308046,9.0676,9.1447,8.996,9.007,386854.6506
2009-07-20 10:10:00,16.34,16.44,16.28,16.4,142813.67278628665,9.0015,9.0566,8.9684,9.0345,142813.6728
2009-07-20 10:20:00,16.41,16.43,16.3,16.36,149508.0636981438,9.04,9.0511,8.9794,9.0125,149508.0637
2009-07-20 10:30:00,16.37,16.37,16.23,16.27,127294.85749061772,9.018,9.018,8.9409,8.9629,127294.8575
2009-07-20 10:40:00,16.27,16.36,16.21,16.26,223856.37488589107,8.9629,9.0125,8.9299,8.9574,223856.3749
2009-07-20 10:50:00,16.26,16.35,16.25,16.3,157013.89593265037,8.9574,9.007,8.9519,8.9794,157013.8959
2009-07-20 11:00:00,16.29,16.34,16.28,16.31,89867.12648341617,8.9739,9.0015,8.9684,8.985,89867.1265
2009-07-20 11:10:00,16.31,16.36,16.27,16.27,205193.22446495589,8.985,9.0125,8.9629,8.9629,205193.2245
2009-07-20 11:20:00,16.27,16.33,16.24,16.3,101328.73516583833,8.9629,8.996,8.9464,8.9794,101328.7352
2009-07-20 11:30:00,16.32,16.4,16.32,16.35,119991.88558677353,8.9905,9.0345,8.9905,9.007,119991.8856
2009-07-20 11:40:00,16.36,16.39,16.34,16.34,134800.68972512425,9.0125,9.029,9.0015,9.0015,134800.6897
2009-07-20 11:50:00,16.33,16.39,16.33,16.36,81245.56243026676,8.996,9.029,8.996,9.0125,81245.5624
2009-07-20 12:00:00,16.37,16.43,16.36,16.37,128309.1591439294,9.018,9.0511,9.0125,9.018,128309.1591
2009-07-20 12:10:00,16.37,16.37,16.35,16.37,45947.86489501978,9.018,9.018,9.007,9.018,45947.8649
2009-07-20 12:20:00,16.37,16.4,16.35,16.37,45136.423572370426,9.018,9.0345,9.007,9.018,45136.4236
2009-07-20 12:30:00,16.4,16.42,16.37,16.38,97981.53970990972,9.0345,9.0456,9.018,9.0235,97981.5397
2009-07-20 12:40:00,16.39,16.41,16.34,16.35,117557.56161882544,9.029,9.04,9.0015,9.007,117557.5616
2009-07-20 12:50:00,16.34,16.4,16.34,16.36,86925.65168881226,9.0015,9.0345,9.0015,9.0125,86925.6517
2009-07-20 13:00:00,16.35,16.39,16.35,16.38,98285.83020590324,9.007,9.029,9.007,9.0235,98285.8302
2009-07-20 13:10:00,16.37,16.38,16.33,16.36,71406.83639314333,9.018,9.0235,8.996,9.0125,71406.8364
2009-07-20 13:20:00,16.35,16.39,16.35,16.37,75565.47317172127,9.007,9.029,9.007,9.018,75565.4732
2009-07-20 13:30:00,16.37,16.38,16.28,16.29,147885.18105284512,9.018,9.0235,8.9684,8.9739,147885.1811
2009-07-20 13:40:00,16.29,16.34,16.27,16.34,145146.56658890354,8.9739,9.0015,8.9629,9.0015,145146.5666
2009-07-20 13:50:00,16.33,16.36,16.3,16.31,134699.25955979308,8.996,9.0125,8.9794,8.985,134699.2596
2009-07-20 14:00:00,16.31,16.32,16.23,16.27,249213.91621868344,8.985,8.9905,8.9409,8.9629,249213.9162
2009-07-20 14:10:00,16.27,16.29,16.26,16.27,208236.12942489097,8.9629,8.9739,8.9574,8.9629,208236.1294
2009-07-20 14:20:00,16.27,16.32,16.24,16.3,355817.01998174255,8.9629,8.9905,8.9464,8.9794,355817.02
2009-07-20 14:30:00,16.3,16.37,16.29,16.31,314433.5125266254,8.9794,9.018,8.9739,8.985,314433.5125
2009-07-20 14:40:00,16.31,16.32,16.25,16.27,314839.2331879501,8.985,8.9905,8.9519,8.9629,314839.2332
2009-07-20 14:50:00,16.27,16.32,16.24,16.26,146972.30956486458,8.9629,8.9905,8.9464,8.9574,146972.3096
2009-07-20 15:00:00,16.26,16.35,16.26,16.32,417892.2811644183,8.9574,9.007,8.9574,8.9905,417892.2812
2009-07-20 15:10:00,16.31,16.32,16.26,16.27,236027.9947256314,8.985,8.9905,8.9574,8.9629,236027.9947
2009-07-20 15:20:00,16.27,16.3,16.26,16.27,276802.92118876154,8.9629,8.9794,8.9574,8.9629,276802.9212
2009-07-20 15:30:00,16.26,16.29,16.23,16.29,365452.8856882037,8.9574,8.9739,8.9409,8.9739,365452.8857
2009-07-20 15:40:00,16.29,16.32,16.25,16.26,375900.1927173141,8.9739,8.9905,8.9519,8.9574,375900.1927
2009-07-20 15:50:00,16.27,16.31,16.23,16.26,680292.1188761537,8.9629,8.985,8.9409,8.9574,680292.1189
2009-07-21 09:30:00,17.12,17.53,17.12,17.45,1228420.7323257937,9.4312,9.657,9.4312,9.613,1228420.7323
2009-07-21 09:40:00,17.44,17.45,17.23,17.24,676640.6329242317,9.6075,9.613,9.4918,9.4973,676640.6329
2009-07-21 09:50:00,17.24,17.48,17.15,17.48,484024.7489603408,9.4973,9.6295,9.4477,9.6295,484024.749
2009-07-21 10:00:00,17.48,17.52,17.26,17.33,712749.771782128,9.6295,9.6515,9.5083,9.5469,712749.7718
2009-07-21 10:10:00,17.31,17.5,17.31,17.49,447104.1687797951,9.5358,9.6405,9.5358,9.635,447104.1688
2009-07-21 10:20:00,17.49,17.62,17.43,17.45,636372.8572877573,9.635,9.7066,9.6019,9.613,636372.8573
2009-07-21 10:30:00,17.45,17.7,17.45,17.69,660107.5159752511,9.613,9.7507,9.613,9.7452,660107.516
2009-07-21 10:40:00,17.69,17.73,17.48,17.54,458362.9171315549,9.7452,9.7672,9.6295,9.6625,458362.9171
2009-07-21 10:50:00,17.54,17.55,17.48,17.5,216451.9728167157,9.6625,9.6681,9.6295,9.6405,216451.9728
2009-07-21 11:00:00,17.49,17.5,17.42,17.45,277411.50218074856,9.635,9.6405,9.5964,9.613,277411.5022
2009-07-21 11:10:00,17.44,17.45,17.13,17.32,772492.1391621869,9.6075,9.613,9.4367,9.5414,772492.1392
2009-07-21 11:20:00,17.32,17.37,17.25,17.31,352571.25469114515,9.5414,9.5689,9.5028,9.5358,352571.2547
2009-07-21 11:30:00,17.3,17.3,17.16,17.25,130439.19261588396,9.5303,9.5303,9.4532,9.5028,130439.1926
2009-07-21 11:40:00,17.25,17.25,17.08,17.13,199513.1352064104,9.5028,9.5028,9.4091,9.4367,199513.1352
2009-07-21 11:50:00,17.13,17.14,16.88,16.91,235926.56456030023,9.4367,9.4422,9.299,9.3155,235926.5646
2009-07-21 12:00:00,16.9,17.04,16.89,17.04,193325.89512120903,9.31,9.3871,9.3045,9.3871,193325.8951
2009-07-21 12:10:00,17.04,17.13,17.03,17.09,160665.38188457247,9.3871,9.4367,9.3816,9.4146,160665.3819
2009-07-21 12:20:00,17.08,17.08,16.93,17.05,194847.3476011766,9.4091,9.4091,9.3265,9.3926,194847.3476
2009-07-21 12:30:00,17.05,17.05,16.96,17.02,203063.1909930013,9.3926,9.3926,9.343,9.3761,203063.191
2009-07-21 12:40:00,17.02,17.03,16.95,17.0,207526.1182675728,9.3761,9.3816,9.3375,9.3651,207526.1183
2009-07-21 12:50:00,17.0,17.04,16.99,17.02,121310.47773607873,9.3651,9.3871,9.3596,9.3761,121310.4777
2009-07-21 13:00:00,17.01,17.01,16.89,16.94,132670.6562531697,9.3706,9.3706,9.3045,9.332,132670.6563
2009-07-21 13:10:00,16.94,17.07,16.91,17.07,168475.5046150725,9.332,9.4036,9.3155,9.4036,168475.5046
2009-07-21 13:20:00,17.07,17.17,17.03,17.17,167664.06329242318,9.4036,9.4587,9.3816,9.4587,167664.0633
2009-07-21 13:30:00,17.17,17.19,17.13,17.13,210467.5930621767,9.4587,9.4697,9.4367,9.4367,210467.5931
2009-07-21 13:40:00,17.13,17.23,17.11,17.23,196368.8000811441,9.4367,9.4918,9.4257,9.4918,196368.8001
2009-07-21 13:50:00,17.23,17.25,17.16,17.25,182270.0071001116,9.4918,9.5028,9.4532,9.5028,182270.0071
2009-07-21 14:00:00,17.25,17.27,17.21,17.21,223856.37488589107,9.5028,9.5138,9.4808,9.4808,223856.3749
2009-07-21 14:10:00,17.21,17.33,17.2,17.22,303580.4848361903,9.4808,9.5469,9.4752,9.4863,303580.4848
2009-07-21 14:20:00,17.21,17.24,17.16,17.22,146262.2984075464,9.4808,9.4973,9.4532,9.4863,146262.2984
2009-07-21 14:30:00,17.21,17.24,17.15,17.23,131047.773607871,9.4808,9.4973,9.4477,9.4918,131047.7736
2009-07-21 14:40:00,17.24,17.25,17.18,17.23,193325.89512120903,9.4973,9.5028,9.4642,9.4918,193325.8951
2009-07-21 14:50:00,17.23,17.31,17.22,17.24,237042.2963789431,9.4918,9.5358,9.4863,9.4973,237042.2964
2009-07-21 15:00:00,17.24,17.25,17.2,17.25,192920.1744598844,9.4973,9.5028,9.4752,9.5028,192920.1745
2009-07-21 15:10:00,17.25,17.29,17.21,17.25,298001.825742976,9.5028,9.5248,9.4808,9.5028,298001.8257
2009-07-21 15:20:00,17.26,17.26,17.18,17.26,212394.7662034689,9.5083,9.5083,9.4642,9.5083,212394.7662
2009-07-21 15:30:00,17.25,17.27,17.21,17.26,361699.9695709504,9.5028,9.5138,9.4808,9.5083,361699.9696
2009-07-21 15:40:00,17.26,17.32,17.25,17.3,404402.0691753728,9.5083,9.5414,9.5028,9.5303,404402.0692
2009-07-21 15:50:00,17.29,17.34,17.28,17.3,532406.9378233086,9.5248,9.5524,9.5193,9.5303,532406.9378
2009-07-22 09:30:00,16.99,17.29,16.99,17.27,213510.49802211177,9.3596,9.5248,9.3596,9.5138,213510.498
2009-07-22 09:40:00,17.26,17.54,17.25,17.45,502687.899381276,9.5083,9.6625,9.5028,9.613,502687.8994
2009-07-22 09:50:00,17.44,17.62,17.43,17.49,287655.94887919666,9.6075,9.7066,9.6019,9.635,287655.9489
2009-07-22 10:00:00,17.49,17.65,17.49,17.61,321026.47327315144,9.635,9.7231,9.635,9.7011,321026.4733
2009-07-22 10:10:00,17.62,17.7,17.43,17.43,284613.0439192616,9.7066,9.7507,9.6019,9.6019,284613.0439
2009-07-22 10:20:00,17.43,17.5,17.31,17.36,190891.57115326097,9.6019,9.6405,9.5358,9.5634,190891.5712
2009-07-22 10:30:00,17.36,17.42,17.24,17.25,256415.4579571965,9.5634,9.5964,9.4973,9.5028,256415.458
2009-07-22 10:40:00,17.25,17.27,17.15,17.2,301349.0211989045,9.5028,9.5138,9.4477,9.4752,301349.0212
2009-07-22 10:50:00,17.19,17.25,17.18,17.24,293944.6191297292,9.4697,9.5028,9.4642,9.4973,293944.6191
2009-07-22 11:00:00,17.24,17.45,17.22,17.41,247286.7430773912,9.4973,9.613,9.4863,9.5909,247286.7431
2009-07-22 11:10:00,17.41,17.44,17.36,17.39,140582.2091490009,9.5909,9.6075,9.5634,9.5799,140582.2091
2009-07-22 11:20:00,17.39,17.4,17.29,17.3,133887.8182371437,9.5799,9.5854,9.5248,9.5303,133887.8182
2009-07-22 11:30:00,17.3,17.34,17.22,17.24,86418.5008621564,9.5303,9.5524,9.4863,9.4973,86418.5009
2009-07-22 11:40:00,17.24,17.34,17.24,17.28,84897.04838218886,9.4973,9.5524,9.4973,9.5193,84897.0484
2009-07-22 11:50:00,17.28,17.36,17.28,17.32,75666.90333705244,9.5193,9.5634,9.5193,9.5414,75666.9033
2009-07-22 12:00:00,17.32,17.33,17.27,17.28,70899.68556648747,9.5414,9.5469,9.5138,9.5193,70899.6856
2009-07-22 12:10:00,17.27,17.28,17.18,17.25,98995.84136322142,9.5138,9.5193,9.4642,9.5028,98995.8414
2009-07-22 12:20:00,17.25,17.41,17.25,17.38,115123.23765087736,9.5028,9.5909,9.5028,9.5744,115123.2377
2009-07-22 12:30:00,17.39,17.43,17.34,17.41,82767.0149102343,9.5799,9.6019,9.5524,9.5909,82767.0149
2009-07-22 12:40:00,17.41,17.45,17.39,17.43,121716.1983974034,9.5909,9.613,9.5799,9.6019,121716.1984
2009-07-22 12:50:00,17.43,17.47,17.4,17.43,88447.1041687798,9.6019,9.624,9.5854,9.6019,88447.1042
2009-07-22 13:00:00,17.42,17.45,17.4,17.44,87534.23268079926,9.5964,9.613,9.5854,9.6075,87534.2327
2009-07-22 13:10:00,17.44,17.45,17.4,17.42,99807.28268587078,9.6075,9.613,9.5854,9.5964,99807.2827
2009-07-22 13:20:00,17.42,17.43,17.33,17.34,49396.49051627954,9.5964,9.6019,9.5469,9.5524,49396.4905
2009-07-22 13:30:00,17.33,17.37,17.31,17.37,78608.37813165635,9.5469,9.5689,9.5358,9.5689,78608.3781
2009-07-22 13:40:00,17.37,17.38,17.28,17.35,85708.48970483823,9.5689,9.5744,9.5193,9.5579,85708.4897
2009-07-22 13:50:00,17.35,17.39,17.32,17.39,61669.54052135105,9.5579,9.5799,9.5414,9.5799,61669.5405
2009-07-22 14:00:00,17.4,17.42,17.31,17.32,104067.3496297799,9.5854,9.5964,9.5358,9.5414,104067.3496
2009-07-22 14:10:00,17.33,17.4,17.33,17.38,94330.05375798764,9.5469,9.5854,9.5469,9.5744,94330.0538
2009-07-22 14:20:00,17.38,17.38,17.32,17.33,112688.9136829293,9.5744,9.5744,9.5414,9.5469,112688.9137
2009-07-22 14:30:00,17.33,17.38,17.32,17.38,60655.23886803936,9.5469,9.5744,9.5414,9.5744,60655.2389
2009-07-22 14:40:00,17.37,17.52,17.37,17.51,417689.420833756,9.5689,9.6515,9.5689,9.646,417689.4208
2009-07-22 14:50:00,17.51,17.57,17.51,17.57,167461.20296176084,9.646,9.6791,9.646,9.6791,167461.203
2009-07-22 15:00:00,17.56,17.59,17.51,17.52,175068.46536159853,9.6736,9.6901,9.646,9.6515,175068.4654
2009-07-22 15:10:00,17.52,17.53,17.43,17.47,243432.3967948068,9.6515,9.657,9.6019,9.624,243432.3968
2009-07-22 15:20:00,17.46,17.52,17.43,17.46,255096.86580789127,9.6185,9.6515,9.6019,9.6185,255096.8658
2009-07-22 15:30:00,17.46,17.5,17.43,17.46,209656.15173952733,9.6185,9.6405,9.6019,9.6185,209656.1517
2009-07-22 15:40:00,17.47,17.52,17.4,17.42,350035.5005578659,9.624,9.6515,9.5854,9.5964,350035.5006
2009-07-22 15:50:00,17.42,17.46,17.4,17.45,454711.4311796328,9.5964,9.6185,9.5854,9.613,454711.4312
2009-07-23 09:30:00,17.75,17.85,17.41,17.59,514555.2287250228,9.7782,9.8333,9.5909,9.6901,514555.2287
2009-07-23 09:40:00,17.57,17.6,17.45,17.56,296378.94309767726,9.6791,9.6956,9.613,9.6736,296378.9431
2009-07-23 09:50:00,17.56,17.82,17.56,17.79,272035.7034181966,9.6736,9.8168,9.6736,9.8003,272035.7034
2009-07-23 10:00:00,17.79,17.89,17.6,17.86,259864.08357845625,9.8003,9.8554,9.6956,9.8388,259864.0836
2009-07-23 10:10:00,17.87,18.02,17.82,18.02,227102.1401764885,9.8443,9.927,9.8168,9.927,227102.1402
2009-07-23 10:20:00,18.02,18.17,17.98,18.15,312607.76955066435,9.927,10.0096,9.9049,9.9986,312607.7696
2009-07-23 10:30:00,18.16,18.33,18.15,18.25,388883.2538797038,10.0041,10.0977,9.9986,10.0537,388883.2539
2009-07-23 10:40:00,18.25,18.26,18.06,18.06,279845.82614869665,10.0537,10.0592,9.949,9.949,279845.8261
2009-07-23 10:50:00,18.07,18.17,18.0,18.16,241910.94431483923,9.9545,10.0096,9.916,10.0041,241910.9443
2009-07-23 11:00:00,18.17,18.26,18.11,18.12,207424.6881022416,10.0096,10.0592,9.9766,9.9821,207424.6881
2009-07-23 11:10:00,18.13,18.27,18.11,18.15,201643.1686783649,9.9876,10.0647,9.9766,9.9986,201643.1687
2009-07-23 11:20:00,18.15,18.16,18.06,18.16,186428.6438786896,9.9986,10.0041,9.949,10.0041,186428.6439
2009-07-23 11:30:00,18.16,18.16,18.06,18.07,82361.29424890963,10.0041,10.0041,9.949,9.9545,82361.2942
2009-07-23 11:40:00,18.06,18.13,18.0,18.05,129323.4607972411,9.949,9.9876,9.916,9.9435,129323.4608
2009-07-23 11:50:00,18.04,18.06,18.01,18.03,75464.0430063901,9.938,9.949,9.9215,9.9325,75464.043
2009-07-23 12:00:00,18.04,18.08,18.0,18.03,99502.99218987727,9.938,9.96,9.916,9.9325,99502.9922
2009-07-23 12:10:00,18.02,18.06,18.0,18.04,135003.5500557866,9.927,9.949,9.916,9.938,135003.5501
2009-07-23 12:20:00,18.04,18.07,18.01,18.07,72319.70788112385,9.938,9.9545,9.9215,9.9545,72319.7079
2009-07-23 12:30:00,18.06,18.14,18.05,18.11,89867.12648341617,9.949,9.9931,9.9435,9.9766,89867.1265
2009-07-23 12:40:00,18.12,18.25,18.1,18.24,152652.39882341007,9.9821,10.0537,9.971,10.0482,152652.3988
2009-07-23 12:50:00,18.23,18.25,18.17,18.19,84694.18805152652,10.0427,10.0537,10.0096,10.0206,84694.1881
2009-07-23 13:00:00,18.21,18.22,18.04,18.04,147783.75088751395,10.0316,10.0371,9.938,9.938,147783.7509
2009-07-23 13:10:00,18.04,18.06,18.0,18.01,126990.5669946242,9.938,9.949,9.916,9.9215,126990.567
2009-07-23 13:20:00,18.0,18.09,17.99,18.02,149406.63353281264,9.916,9.9655,9.9104,9.927,149406.6335
2009-07-23 13:30:00,18.03,18.1,18.03,18.07,142610.8124556243,9.9325,9.971,9.9325,9.9545,142610.8125
2009-07-23 13:40:00,18.07,18.12,18.0,18.01,162998.27568718937,9.9545,9.9821,9.916,9.9215,162998.2757
2009-07-23 13:50:00,18.0,18.02,17.96,17.97,270919.9715995537,9.916,9.927,9.8939,9.8994,270919.9716
2009-07-23 14:00:00,17.97,17.98,17.9,17.92,187037.22487067647,9.8994,9.9049,9.8609,9.8719,187037.2249
2009-07-23 14:10:00,17.92,17.95,17.91,17.94,138452.17567704635,9.8719,9.8884,9.8664,9.8829,138452.1757
2009-07-23 14:20:00,17.94,17.97,17.91,17.95,202860.330662339,9.8829,9.8994,9.8664,9.8884,202860.3307
2009-07-23 14:30:00,17.95,17.99,17.92,17.94,151029.51617811137,9.8884,9.9104,9.8719,9.8829,151029.5162
2009-07-23 14:40:00,17.94,17.98,17.93,17.95,108733.1372350137,9.8829,9.9049,9.8774,9.8884,108733.1372
2009-07-23 14:50:00,17.95,17.95,17.91,17.91,139770.76782635157,9.8884,9.8884,9.8664,9.8664,139770.7678
2009-07-23 15:00:00,17.92,17.97,17.92,17.94,163403.99634851405,9.8719,9.8994,9.8719,9.8829,163403.9963
2009-07-23 15:10:00,17.94,17.95,17.88,17.94,244548.12861344963,9.8829,9.8884,9.8498,9.8829,244548.1286
2009-07-23 15:20:00,17.94,17.94,17.88,17.93,314839.2331879501,9.8829,9.8829,9.8498,9.8774,314839.2332
2009-07-23 15:30:00,17.93,17.93,17.81,17.83,362308.5505629374,9.8774,9.8774,9.8113,9.8223,362308.5506
2009-07-23 15:40:00,17.83,17.9,17.83,17.83,315752.10467593063,9.8223,9.8609,9.8223,9.8223,315752.1047
2009-07-23 15:50:00,17.84,17.9,17.83,17.9,535551.2729485749,9.8278,9.8609,9.8223,9.8609,535551.2729
2009-07-24 09:30:00,17.76,18.32,17.76,18.09,289988.8426818136,9.7837,10.0922,9.7837,9.9655,289988.8427
2009-07-24 09:40:00,18.11,18.44,18.1,18.25,291307.4348311188,9.9766,10.1583,9.971,10.0537,291307.4348
2009-07-24 09:50:00,18.24,18.25,17.94,17.96,343239.6794806775,10.0482,10.0537,9.8829,9.8939,343239.6795
2009-07-24 10:00:00,17.96,18.14,17.93,17.96,202556.04016634548,9.8939,9.9931,9.8774,9.8939,202556.0402
2009-07-24 10:10:00,17.95,18.01,17.89,17.91,173039.86205497515,9.8884,9.9215,9.8554,9.8664,173039.8621
2009-07-24 10:20:00,17.92,18.02,17.82,18.02,205294.65463028703,9.8719,9.927,9.8168,9.927,205294.6546
2009-07-24 10:30:00,18.02,18.08,17.9,17.92,198701.69388376104,9.927,9.96,9.8609,9.8719,198701.6939
2009-07-24 10:40:00,17.9,18.0,17.89,17.97,142103.66162896846,9.8609,9.916,9.8554,9.8994,142103.6616
2009-07-24 10:50:00,17.97,17.98,17.78,17.85,128917.74013591642,9.8994,9.9049,9.7948,9.8333,128917.7401
2009-07-24 11:00:00,17.85,17.89,17.79,17.83,108834.56740034488,9.8333,9.8554,9.8003,9.8223,108834.5674
2009-07-24 11:10:00,17.83,17.96,17.82,17.96,92808.60127802008,9.8223,9.8939,9.8168,9.8939,92808.6013
2009-07-24 11:20:00,17.96,18.02,17.96,17.99,95952.93640328634,9.8939,9.927,9.8939,9.9104,95952.9364
2009-07-24 11:30:00,17.99,18.11,17.99,18.11,61973.83101734456,9.9104,9.9766,9.9104,9.9766,61973.831
2009-07-24 11:40:00,18.11,18.11,18.05,18.1,71609.69672380565,9.9766,9.9766,9.9435,9.971,71609.6967
2009-07-24 11:50:00,18.1,18.13,18.0,18.12,115528.95831220206,9.971,9.9876,9.916,9.9821,115528.9583
2009-07-24 12:00:00,18.11,18.17,18.1,18.16,96561.51739527336,9.9766,10.0096,9.971,10.0041,96561.5174
2009-07-24 12:10:00,18.17,18.21,18.14,18.14,79926.97028096156,10.0096,10.0316,9.9931,9.9931,79926.9703
2009-07-24 12:20:00,18.15,18.15,18.06,18.11,99908.71285120194,9.9986,9.9986,9.949,9.9766,99908.7129
2009-07-24 12:30:00,18.1,18.11,18.01,18.03,67349.62977989654,9.971,9.9766,9.9215,9.9325,67349.6298
2009-07-24 12:40:00,18.03,18.11,18.03,18.04,67146.7694492342,9.9325,9.9766,9.9325,9.938,67146.7694
2009-07-24 12:50:00,18.03,18.08,17.96,17.98,54062.27812151334,9.9325,9.96,9.8939,9.9049,54062.2781
2009-07-24 13:00:00,17.98,18.02,17.97,18.02,50106.501673597726,9.9049,9.927,9.8994,9.927,50106.5017
2009-07-24 13:10:00,18.02,18.1,18.02,18.08,47165.02687899381,9.927,9.971,9.927,9.96,47165.0269
2009-07-24 13:20:00,18.08,18.14,18.07,18.14,74145.4508570849,9.96,9.9931,9.9545,9.9931,74145.4509
2009-07-24 13:30:00,18.13,18.24,18.13,18.23,303884.7753321838,9.9876,10.0482,9.9876,10.0427,303884.7753
2009-07-24 13:40:00,18.22,18.24,18.16,18.18,172329.85089765696,10.0371,10.0482,10.0041,10.0151,172329.8509
2009-07-24 13:50:00,18.19,18.24,18.12,18.15,249721.0670453393,10.0206,10.0482,9.9821,9.9986,249721.067
2009-07-24 14:00:00,18.16,18.22,18.11,18.19,254792.57531189776,10.0041,10.0371,9.9766,10.0206,254792.5753
2009-07-24 14:10:00,18.19,18.21,18.13,18.15,109443.14839233187,10.0206,10.0316,9.9876,9.9986,109443.1484
2009-07-24 14:20:00,18.14,18.2,18.13,18.15,171315.54924434528,9.9931,10.0261,9.9876,9.9986,171315.5492
2009-07-24 14:30:00,18.16,18.19,18.15,18.17,245562.4302667613,10.0041,10.0206,9.9986,10.0096,245562.4303
2009-07-24 14:40:00,18.16,18.23,18.16,18.2,153565.2703113906,10.0041,10.0427,10.0041,10.0261,153565.2703
2009-07-24 14:50:00,18.2,18.22,18.15,18.22,116137.53930418906,10.0261,10.0371,9.9986,10.0371,116137.5393
2009-07-24 15:00:00,18.22,18.26,18.19,18.24,174459.88436961154,10.0371,10.0592,10.0206,10.0482,174459.8844
2009-07-24 15:10:00,18.23,18.29,18.23,18.27,200426.0066943909,10.0427,10.0757,10.0427,10.0647,200426.0067
2009-07-24 15:20:00,18.28,18.33,18.24,18.29,319910.74145450856,10.0702,10.0977,10.0482,10.0757,319910.7415
2009-07-24 15:30:00,18.29,18.42,18.25,18.37,352774.1150218075,10.0757,10.1473,10.0537,10.1198,352774.115
2009-07-24 15:40:00,18.38,18.47,18.38,18.46,458464.3472968861,10.1253,10.1749,10.1253,10.1694,458464.3473
2009-07-24 15:50:00,18.45,18.49,18.44,18.49,738614.4639415762,10.1639,10.1859,10.1583,10.1859,738614.4639
2009-07-27 09:30:00,18.48,18.53,18.34,18.44,323156.506745106,10.1804,10.2079,10.1033,10.1583,323156.5067
2009-07-27 09:40:00,18.44,18.55,18.36,18.53,419819.4543057105,10.1583,10.2189,10.1143,10.2079,419819.4543
2009-07-27 09:50:00,18.53,18.59,18.46,18.59,260269.8042397809,10.2079,10.241,10.1694,10.241,260269.8042
2009-07-27 10:00:00,18.59,18.61,18.48,18.51,410792.16959123645,10.241,10.252,10.1804,10.1969,410792.1696
2009-07-27 10:10:00,18.51,18.53,18.35,18.35,317780.707982554,10.1969,10.2079,10.1088,10.1088,317780.708
2009-07-27 10:20:00,18.34,18.35,18.12,18.14,463941.5762247692,10.1033,10.1088,9.9821,9.9931,463941.5762
2009-07-27 10:30:00,18.14,18.15,17.94,17.98,311593.46789735265,9.9931,9.9986,9.8829,9.9049,311593.4679
2009-07-27 10:40:00,17.97,18.06,17.95,18.04,227609.29100314435,9.8994,9.949,9.8884,9.938,227609.291
2009-07-27 10:50:00,18.03,18.14,18.02,18.12,269499.9492849173,9.9325,9.9931,9.927,9.9821,269499.9493
2009-07-27 11:00:00,18.12,18.18,18.09,18.09,147378.03022618926,9.9821,10.0151,9.9655,9.9655,147378.0302
2009-07-27 11:10:00,18.1,18.26,18.1,18.26,153362.40998072826,9.971,10.0592,9.971,10.0592,153362.41
2009-07-27 11:20:00,18.25,18.44,18.25,18.4,172837.0017243128,10.0537,10.1583,10.0537,10.1363,172837.0017
2009-07-27 11:30:00,18.4,18.6,18.39,18.5,238158.02819758595,10.1363,10.2465,10.1308,10.1914,238158.0282
2009-07-27 11:40:00,18.49,18.5,18.45,18.45,112993.2041789228,10.1859,10.1914,10.1639,10.1639,112993.2042
2009-07-27 11:50:00,18.46,18.46,18.27,18.27,95040.06491530582,10.1694,10.1694,10.0647,10.0647,95040.0649
2009-07-27 12:00:00,18.27,18.28,18.18,18.18,162998.27568718937,10.0647,10.0702,10.0151,10.0151,162998.2757
2009-07-27 12:10:00,18.19,18.3,18.18,18.24,170402.67775636475,10.0206,10.0812,10.0151,10.0482,170402.6778
2009-07-27 12:20:00,18.24,18.24,18.19,18.24,137133.58352774114,10.0482,10.0482,10.0206,10.0482,137133.5835
2009-07-27 12:30:00,18.24,18.24,18.17,18.18,138452.17567704635,10.0482,10.0482,10.0096,10.0151,138452.1757
2009-07-27 12:40:00,18.18,18.21,18.12,18.15,96561.51739527336,10.0151,10.0316,9.9821,9.9986,96561.5174
2009-07-27 12:50:00,18.14,18.19,18.1,18.17,110356.0198803124,9.9931,10.0206,9.971,10.0096,110356.0199
2009-07-27 13:00:00,18.17,18.27,18.14,18.26,181661.4261081245,10.0096,10.0647,9.9931,10.0592,181661.4261
2009-07-27 13:10:00,18.26,18.26,18.19,18.19,153970.99097271528,10.0592,10.0592,10.0206,10.0206,153970.991
2009-07-27 13:20:00,18.19,18.22,18.13,18.15,127091.99715995535,10.0206,10.0371,9.9876,9.9986,127091.9972
2009-07-27 13:30:00,18.15,18.17,18.11,18.16,241809.5141495081,9.9986,10.0096,9.9766,10.0041,241809.5141
2009-07-27 13:40:00,18.17,18.26,18.16,18.25,111370.3215336241,10.0096,10.0592,10.0041,10.0537,111370.3215
2009-07-27 13:50:00,18.25,18.29,18.18,18.24,210061.872400852,10.0537,10.0757,10.0151,10.0482,210061.8724
2009-07-27 14:00:00,18.24,18.26,18.18,18.22,150218.074855462,10.0482,10.0592,10.0151,10.0371,150218.0749
2009-07-27 14:10:00,18.22,18.25,18.18,18.25,250735.36869865097,10.0371,10.0537,10.0151,10.0537,250735.3687
2009-07-27 14:20:00,18.25,18.27,18.19,18.24,171214.1190790141,10.0537,10.0647,10.0206,10.0482,171214.1191
2009-07-27 14:30:00,18.24,18.25,18.12,18.13,295871.7922710214,10.0482,10.0537,9.9821,9.9876,295871.7923
2009-07-27 14:40:00,18.14,18.24,18.11,18.21,178517.0909828583,9.9931,10.0482,9.9766,10.0316,178517.091
2009-07-27 14:50:00,18.21,18.24,18.17,18.21,143016.533116949,10.0316,10.0482,10.0096,10.0316,143016.5331
2009-07-27 15:00:00,18.22,18.23,18.16,18.18,130033.47195455928,10.0371,10.0427,10.0041,10.0151,130033.472
2009-07-27 15:10:00,18.19,18.21,18.13,18.17,547114.3117963283,10.0206,10.0316,9.9876,10.0096,547114.3118
2009-07-27 15:20:00,18.18,18.26,18.17,18.21,212800.4868647936,10.0151,10.0592,10.0096,10.0316,212800.4869
2009-07-27 15:30:00,18.22,18.23,18.14,18.17,191398.7219799168,10.0371,10.0427,9.9931,10.0096,191398.722
2009-07-27 15:40:00,18.18,18.24,18.17,18.24,304391.92615883966,10.0151,10.0482,10.0096,10.0482,304391.9262
2009-07-27 15:50:00,18.24,18.28,18.23,18.26,474693.1737498733,10.0482,10.0702,10.0427,10.0592,474693.1737
2009-07-28 09:30:00,18.13,18.21,17.92,18.05,429861.0406734963,9.9876,10.0316,9.8719,9.9435,429861.0407
2009-07-28 09:40:00,18.05,18.05,17.94,18.0,415052.2365351456,9.9435,9.9435,9.8829,9.916,415052.2365
2009-07-28 09:50:00,18.0,18.06,17.97,18.04,292524.5968150928,9.916,9.949,9.8994,9.938,292524.5968
2009-07-28 10:00:00,18.03,18.03,17.72,17.8,361497.1092402881,9.9325,9.9325,9.7617,9.8058,361497.1092
2009-07-28 10:10:00,17.81,17.87,17.63,17.71,253575.4133279237,9.8113,9.8443,9.7121,9.7562,253575.4133
2009-07-28 10:20:00,17.7,17.77,17.65,17.74,135307.8405517801,9.7507,9.7893,9.7231,9.7727,135307.8406
2009-07-28 10:30:00,17.74,17.84,17.72,17.83,144639.4157622477,9.7727,9.8278,9.7617,9.8223,144639.4158
2009-07-28 10:40:00,17.83,18.01,17.82,18.0,160361.09138857896,9.8223,9.9215,9.8168,9.916,160361.0914
2009-07-28 10:50:00,18.01,18.03,17.97,18.02,90374.27731007202,9.9215,9.9325,9.8994,9.927,90374.2773
2009-07-28 11:00:00,18.02,18.02,17.83,17.84,193934.47611319603,9.927,9.927,9.8223,9.8278,193934.4761
2009-07-28 11:10:00,17.84,17.84,17.71,17.82,155695.30378334515,9.8278,9.8278,9.7562,9.8168,155695.3038
2009-07-28 11:20:00,17.82,17.84,17.71,17.75,135104.98022111776,9.8168,9.8278,9.7562,9.7782,135104.9802
2009-07-28 11:30:00,17.75,17.76,17.64,17.73,153565.2703113906,9.7782,9.7837,9.7176,9.7672,153565.2703
2009-07-28 11:40:00,17.73,17.85,17.72,17.83,100821.58433918247,9.7672,9.8333,9.7617,9.8223,100821.5843
2009-07-28 11:50:00,17.83,17.86,17.76,17.8,101734.455827163,9.8223,9.8388,9.7837,9.8058,101734.4558
2009-07-28 12:00:00,17.79,17.8,17.75,17.77,84592.75788619535,9.8003,9.8058,9.7782,9.7893,84592.7579
2009-07-28 12:10:00,17.77,17.83,17.71,17.71,110356.0198803124,9.7893,9.8223,9.7562,9.7562,110356.0199
2009-07-28 12:20:00,17.72,17.74,17.67,17.68,81955.57358758495,9.7617,9.7727,9.7342,9.7397,81955.5736
2009-07-28 12:30:00,17.67,17.75,17.65,17.73,68871.08225986408,9.7342,9.7782,9.7231,9.7672,68871.0823
2009-07-28 12:40:00,17.74,17.75,17.71,17.71,40774.92646313013,9.7727,9.7782,9.7562,9.7562,40774.9265
2009-07-28 12:50:00,17.71,17.72,17.65,17.7,112891.77401359164,9.7562,9.7617,9.7231,9.7507,112891.774
2009-07-28 13:00:00,17.7,17.78,17.67,17.78,81549.85292626027,9.7507,9.7948,9.7342,9.7948,81549.8529
2009-07-28 13:10:00,17.78,17.91,17.78,17.89,104168.77979511108,9.7948,9.8664,9.7948,9.8554,104168.7798
2009-07-28 13:20:00,17.89,17.94,17.89,17.93,123947.66203468911,9.8554,9.8829,9.8554,9.8774,123947.662
2009-07-28 13:30:00,17.93,17.97,17.89,17.95,136220.71203976063,9.8774,9.8994,9.8554,9.8884,136220.712
2009-07-28 13:40:00,17.96,17.97,17.91,17.96,183690.029414748,9.8939,9.8994,9.8664,9.8939,183690.0294
2009-07-28 13:50:00,17.95,18.09,17.92,18.05,305811.948473476,9.8884,9.9655,9.8719,9.9435,305811.9485
2009-07-28 14:00:00,18.05,18.12,17.98,18.12,114413.22649355918,9.9435,9.9821,9.9049,9.9821,114413.2265
2009-07-28 14:10:00,18.11,18.14,18.05,18.13,104675.93062176692,9.9766,9.9931,9.9435,9.9876,104675.9306
2009-07-28 14:20:00,18.12,18.17,18.1,18.13,81752.71325692261,9.9821,10.0096,9.971,9.9876,81752.7133
2009-07-28 14:30:00,18.13,18.24,18.09,18.11,192818.7442945532,9.9876,10.0482,9.9655,9.9766,192818.7443
2009-07-28 14:40:00,18.12,18.18,18.05,18.13,84998.47854752003,9.9821,10.0151,9.9435,9.9876,84998.4785
2009-07-28 14:50:00,18.12,18.14,18.03,18.12,140683.63931433207,9.9821,9.9931,9.9325,9.9821,140683.6393
2009-07-28 15:00:00,18.12,18.14,18.03,18.05,153768.13064205294,9.9821,9.9931,9.9325,9.9435,153768.1306
2009-07-28 15:10:00,18.04,18.1,18.0,18.0,145146.56658890354,9.938,9.971,9.916,9.916,145146.5666
2009-07-28 15:20:00,18.0,18.05,17.94,18.03,151739.52733542956,9.916,9.9435,9.8829,9.9325,151739.5273
2009-07-28 15:30:00,18.04,18.12,18.02,18.05,215234.81083274167,9.938,9.9821,9.927,9.9435,215234.8108
2009-07-28 15:40:00,18.04,18.19,18.04,18.14,313419.2108733137,9.938,10.0206,9.938,9.9931,313419.2109
2009-07-28 15:50:00,18.15,18.17,18.09,18.14,373465.8687493661,9.9986,10.0096,9.9655,9.9931,373465.8687
2009-07-29 09:30:00,18.08,18.08,17.75,17.78,167461.20296176084,9.96,9.96,9.7782,9.7948,167461.203
2009-07-29 09:40:00,17.78,18.11,17.52,18.07,394360.48280758696,9.7948,9.9766,9.6515,9.9545,394360.4828
2009-07-29 09:50:00,18.08,18.24,18.03,18.2,252865.40217060555,9.96,10.0482,9.9325,10.0261,252865.4022
2009-07-29 10:00:00,18.21,18.41,18.2,18.28,279845.82614869665,10.0316,10.1418,10.0261,10.0702,279845.8261
2009-07-29 10:10:00,18.28,18.32,18.18,18.18,347296.88609392435,10.0702,10.0922,10.0151,10.0151,347296.8861
2009-07-29 10:20:00,18.18,18.19,18.01,18.06,455827.1629982757,10.0151,10.0206,9.9215,9.949,455827.163
2009-07-29 10:30:00,18.05,18.05,17.94,17.96,312912.06004665786,9.9435,9.9435,9.8829,9.8939,312912.06
2009-07-29 10:40:00,17.95,18.05,17.93,18.04,224566.3860432093,9.8884,9.9435,9.8774,9.938,224566.386
2009-07-29 10:50:00,18.03,18.07,18.01,18.05,138452.17567704635,9.9325,9.9545,9.9215,9.9435,138452.1757
2009-07-29 11:00:00,18.06,18.11,17.93,17.96,194035.90627852725,9.949,9.9766,9.8774,9.8939,194035.9063
2009-07-29 11:10:00,17.96,17.98,17.9,17.92,209960.44223552084,9.8939,9.9049,9.8609,9.8719,209960.4422
2009-07-29 11:20:00,17.92,17.92,17.83,17.88,287047.36788720964,9.8719,9.8719,9.8223,9.8498,287047.3679
2009-07-29 11:30:00,17.88,17.91,17.86,17.9,131453.49426919565,9.8498,9.8664,9.8388,9.8609,131453.4943
2009-07-29 11:40:00,17.9,17.91,17.84,17.91,170909.8285830206,9.8609,9.8664,9.8278,9.8664,170909.8286
2009-07-29 11:50:00,17.91,17.91,17.89,17.91,131149.20377320214,9.8664,9.8664,9.8554,9.8664,131149.2038
2009-07-29 12:00:00,17.91,17.95,17.87,17.87,300537.5798762552,9.8664,9.8884,9.8443,9.8443,300537.5799
2009-07-29 12:10:00,17.87,17.88,17.84,17.86,222740.6430672482,9.8443,9.8498,9.8278,9.8388,222740.6431
2009-07-29 12:20:00,17.86,17.91,17.85,17.91,130540.62278121512,9.8388,9.8664,9.8333,9.8664,130540.6228
2009-07-29 12:30:00,17.91,17.94,17.88,17.94,141799.37113297495,9.8664,9.8829,9.8498,9.8829,141799.3711
2009-07-29 12:40:00,17.93,17.99,17.93,17.99,94127.19342732528,9.8774,9.9104,9.8774,9.9104,94127.1934
2009-07-29 12:50:00,17.98,18.04,17.98,18.04,75869.76366771478,9.9049,9.938,9.9049,9.938,75869.7637
2009-07-29 13:00:00,18.03,18.04,17.53,17.89,166852.6219697738,9.9325,9.938,9.657,9.8554,166852.622
2009-07-29 13:10:00,17.9,18.01,17.85,18.0,260168.37407444973,9.8609,9.9215,9.8333,9.916,260168.3741
2009-07-29 13:20:00,18.0,18.03,17.94,17.95,129424.89096257227,9.916,9.9325,9.8829,9.8884,129424.891
2009-07-29 13:30:00,17.94,17.96,17.85,17.9,381580.2819758596,9.8829,9.8939,9.8333,9.8609,381580.282
2009-07-29 13:40:00,17.9,17.98,17.89,17.95,370220.10345876863,9.8609,9.9049,9.8554,9.8884,370220.1035
2009-07-29 13:50:00,17.95,18.01,17.94,18.0,104980.22111776042,9.8884,9.9215,9.8829,9.916,104980.2211
2009-07-29 14:00:00,17.99,18.02,17.95,17.98,188964.3980119688,9.9104,9.927,9.8884,9.9049,188964.398
2009-07-29 14:10:00,17.99,18.07,17.98,18.06,130439.19261588396,9.9104,9.9545,9.9049,9.949,130439.1926
2009-07-29 14:20:00,18.06,18.06,17.98,18.05,150015.21452479967,9.949,9.949,9.9049,9.9435,150015.2145
2009-07-29 14:30:00,18.05,18.05,17.96,17.99,142712.24262095548,9.9435,9.9435,9.8939,9.9104,142712.2426
2009-07-29 14:40:00,17.98,17.99,17.95,17.99,94634.34425398114,9.9049,9.9104,9.8884,9.9104,94634.3443
2009-07-29 14:50:00,17.99,17.99,17.88,17.88,155796.73394867632,9.9104,9.9104,9.8498,9.8498,155796.7339
2009-07-29 15:00:00,17.89,18.04,17.88,17.98,116948.98062683844,9.8554,9.938,9.8498,9.9049,116948.9806
2009-07-29 15:10:00,17.98,18.07,17.98,18.0,133279.23724515672,9.9049,9.9545,9.9049,9.916,133279.2372
2009-07-29 15:20:00,18.0,18.09,17.97,18.09,276295.7703621057,9.916,9.9655,9.8994,9.9655,276295.7704
2009-07-29 15:30:00,18.09,18.18,18.07,18.18,268384.21746627445,9.9655,10.0151,9.9545,10.0151,268384.2175
2009-07-29 15:40:00,18.17,18.29,18.1,18.28,345876.863779288,10.0096,10.0757,9.971,10.0702,345876.8638
2009-07-29 15:50:00,18.29,18.29,18.12,18.13,525509.6865807892,10.0757,10.0757,9.9821,9.9876,525509.6866
2009-07-30 09:30:00,18.74,19.23,18.58,18.98,968759.5090779996,10.3236,10.5935,10.2355,10.4558,968759.5091
2009-07-30 09:40:00,18.99,19.01,18.85,18.88,370321.5336240998,10.4613,10.4724,10.3842,10.4007,370321.5336
2009-07-30 09:50:00,18.89,19.01,18.86,18.95,334719.54559285933,10.4062,10.4724,10.3897,10.4393,334719.5456
2009-07-30 10:00:00,18.96,19.22,18.92,19.17,445785.5766304899,10.4448,10.588,10.4228,10.5605,445785.5766
2009-07-30 10:10:00,19.16,19.18,19.02,19.17,397707.6782635156,10.555,10.566,10.4779,10.5605,397707.6783
2009-07-30 10:20:00,19.18,19.18,18.99,19.07,405619.2311593468,10.566,10.566,10.4613,10.5054,405619.2312
2009-07-30 10:30:00,19.07,19.29,19.04,19.21,741353.0784055179,10.5054,10.6266,10.4889,10.5825,741353.0784
2009-07-30 10:40:00,19.21,19.22,19.06,19.07,284815.90424992394,10.5825,10.588,10.4999,10.5054,284815.9042
2009-07-30 10:50:00,19.07,19.14,19.06,19.09,331676.6406329242,10.5054,10.544,10.4999,10.5164,331676.6406
2009-07-30 11:00:00,19.09,19.1,18.89,18.9,269195.6587889238,10.5164,10.5219,10.4062,10.4118,269195.6588
2009-07-30 11:10:00,18.9,18.95,18.9,18.91,166852.6219697738,10.4118,10.4393,10.4118,10.4173,166852.622
2009-07-30 11:20:00,18.91,18.91,18.74,18.79,277512.93234607973,10.4173,10.4173,10.3236,10.3512,277512.9323
2009-07-30 11:30:00,18.79,18.81,18.73,18.73,211481.8947154884,10.3512,10.3622,10.3181,10.3181,211481.8947
2009-07-30 11:40:00,18.73,18.73,18.56,18.63,251141.08935997565,10.3181,10.3181,10.2245,10.263,251141.0894
2009-07-30 11:50:00,18.64,18.65,18.43,18.5,334820.9757581905,10.2685,10.274,10.1528,10.1914,334820.9758
2009-07-30 12:00:00,18.5,18.7,18.45,18.68,375697.3323866518,10.1914,10.3016,10.1639,10.2906,375697.3324
2009-07-30 12:10:00,18.69,18.73,18.62,18.72,169996.95709504007,10.2961,10.3181,10.2575,10.3126,169996.9571
2009-07-30 12:20:00,18.72,18.73,18.61,18.63,97575.81904858504,10.3126,10.3181,10.252,10.263,97575.819
2009-07-30 12:30:00,18.63,18.77,18.62,18.7,140277.9186530074,10.263,10.3401,10.2575,10.3016,140277.9187
2009-07-30 12:40:00,18.7,18.72,18.62,18.63,110051.7293843189,10.3016,10.3126,10.2575,10.263,110051.7294
2009-07-30 12:50:00,18.62,18.63,18.57,18.61,79521.24961963687,10.2575,10.263,10.23,10.252,79521.2496
2009-07-30 13:00:00,18.61,18.71,18.59,18.63,159042.49923927375,10.252,10.3071,10.241,10.263,159042.4992
2009-07-30 13:10:00,18.64,18.64,18.54,18.54,123237.65087737094,10.2685,10.2685,10.2134,10.2134,123237.6509
2009-07-30 13:20:00,18.54,18.64,18.54,18.62,145552.28725022823,10.2134,10.2685,10.2134,10.2575,145552.2873
2009-07-30 13:30:00,18.63,18.75,18.63,18.74,203976.06248098184,10.263,10.3291,10.263,10.3236,203976.0625
2009-07-30 13:40:00,18.75,18.8,18.7,18.7,161273.9628765595,10.3291,10.3567,10.3016,10.3016,161273.9629
2009-07-30 13:50:00,18.71,18.74,18.65,18.68,174155.59387361805,10.3071,10.3236,10.274,10.2906,174155.5939
2009-07-30 14:00:00,18.69,18.75,18.68,18.73,213307.63769144943,10.2961,10.3291,10.2906,10.3181,213307.6377
2009-07-30 14:10:00,18.72,18.74,18.63,18.64,194948.77776650776,10.3126,10.3236,10.263,10.2685,194948.7778
2009-07-30 14:20:00,18.65,18.65,18.57,18.63,156202.454610001,10.274,10.274,10.23,10.263,156202.4546
2009-07-30 14:30:00,18.63,18.64,18.58,18.6,92808.60127802008,10.263,10.2685,10.2355,10.2465,92808.6013
2009-07-30 14:40:00,18.6,18.63,18.58,18.6,99705.8525205396,10.2465,10.263,10.2355,10.2465,99705.8525
2009-07-30 14:50:00,18.59,18.63,18.56,18.57,164519.72816715692,10.241,10.263,10.2245,10.23,164519.7282
2009-07-30 15:00:00,18.56,18.65,18.55,18.63,103560.19880312405,10.2245,10.274,10.2189,10.263,103560.1988
2009-07-30 15:10:00,18.63,18.66,18.56,18.66,218582.0062886703,10.263,10.2795,10.2245,10.2795,218582.0063
2009-07-30 15:20:00,18.66,18.69,18.63,18.67,210771.8835581702,10.2795,10.2961,10.263,10.285,210771.8836
2009-07-30 15:30:00,18.67,18.67,18.5,18.5,279947.25631402776,10.285,10.285,10.1914,10.1914,279947.2563
2009-07-30 15:40:00,18.51,18.58,18.35,18.45,442438.3811745613,10.1969,10.2355,10.1088,10.1639,442438.3812
2009-07-30 15:50:00,18.45,18.53,18.42,18.45,573689.0151130946,10.1639,10.2079,10.1473,10.1639,573689.0151
2009-07-31 09:30:00,18.38,18.99,18.38,18.95,474388.8832538797,10.1253,10.4613,10.1253,10.4393,474388.8833
2009-07-31 09:40:00,18.95,18.99,18.72,18.73,365250.0253575413,10.4393,10.4613,10.3126,10.3181,365250.0254
2009-07-31 09:50:00,18.72,18.78,18.6,18.64,417993.7113297495,10.3126,10.3456,10.2465,10.2685,417993.7113
2009-07-31 10:00:00,18.65,18.78,18.49,18.75,450654.224566386,10.274,10.3456,10.1859,10.3291,450654.2246
2009-07-31 10:10:00,18.75,18.88,18.7,18.84,267877.0666396186,10.3291,10.4007,10.3016,10.3787,267877.0666
2009-07-31 10:20:00,18.82,18.87,18.69,18.7,184501.4707373973,10.3677,10.3952,10.2961,10.3016,184501.4707
2009-07-31 10:30:00,18.7,18.74,18.64,18.68,122020.48889339688,10.3016,10.3236,10.2685,10.2906,122020.4889
2009-07-31 10:40:00,18.68,18.76,18.62,18.64,195253.06826250127,10.2906,10.3346,10.2575,10.2685,195253.0683
2009-07-31 10:50:00,18.63,18.67,18.56,18.57,126584.84633329952,10.263,10.285,10.2245,10.23,126584.8463
2009-07-31 11:00:00,18.58,18.68,18.57,18.6,165838.3203164621,10.2355,10.2906,10.23,10.2465,165838.3203
2009-07-31 11:10:00,18.61,18.64,18.54,18.58,187645.80586266355,10.252,10.2685,10.2134,10.2355,187645.8059
2009-07-31 11:20:00,18.58,18.65,18.57,18.61,194644.48727051425,10.2355,10.274,10.23,10.252,194644.4873
2009-07-31 11:30:00,18.59,18.67,18.53,18.62,238766.60918957292,10.241,10.285,10.2079,10.2575,238766.6092
2009-07-31 11:40:00,18.62,18.71,18.6,18.64,121513.33806674104,10.2575,10.3071,10.2465,10.2685,121513.3381
2009-07-31 11:50:00,18.64,18.71,18.64,18.7,163809.71700983873,10.2685,10.3071,10.2685,10.3016,163809.717
2009-07-31 12:00:00,18.7,18.7,18.59,18.66,172126.99056699462,10.3016,10.3016,10.241,10.2795,172126.9906
2009-07-31 12:10:00,18.67,18.69,18.63,18.64,106907.39425905264,10.285,10.2961,10.263,10.2685,106907.3943
2009-07-31 12:20:00,18.64,18.69,18.62,18.66,88954.25499543564,10.2685,10.2961,10.2575,10.2795,88954.255
2009-07-31 12:30:00,18.66,18.67,18.61,18.66,71711.12688913682,10.2795,10.285,10.252,10.2795,71711.1269
2009-07-31 12:40:00,18.66,18.66,18.59,18.64,134090.67856780606,10.2795,10.2795,10.241,10.2685,134090.6786
2009-07-31 12:50:00,18.64,18.72,18.62,18.68,156608.1752713257,10.2685,10.3126,10.2575,10.2906,156608.1753
2009-07-31 13:00:00,18.67,18.69,18.66,18.68,82868.44507556547,10.285,10.2961,10.2795,10.2906,82868.4451
2009-07-31 13:10:00,18.68,18.71,18.66,18.66,78608.37813165635,10.2906,10.3071,10.2795,10.2795,78608.3781
2009-07-31 13:20:00,18.67,18.75,18.66,18.74,99097.2715285526,10.285,10.3291,10.2795,10.3236,99097.2715
2009-07-31 13:30:00,18.75,18.76,18.67,18.68,103357.3384724617,10.3291,10.3346,10.285,10.2906,103357.3385
2009-07-31 13:40:00,18.68,18.76,18.68,18.69,137133.58352774114,10.2906,10.3346,10.2906,10.2961,137133.5835
2009-07-31 13:50:00,18.69,18.72,18.66,18.7,133482.09757581906,10.2961,10.3126,10.2795,10.3016,133482.0976
2009-07-31 14:00:00,18.71,18.75,18.7,18.73,119180.44426412416,10.3071,10.3291,10.3016,10.3181,119180.4443
2009-07-31 14:10:00,18.73,18.79,18.7,18.73,243939.5476214626,10.3181,10.3512,10.3016,10.3181,243939.5476
2009-07-31 14:20:00,18.73,18.76,18.66,18.72,153159.54965006592,10.3181,10.3346,10.2795,10.3126,153159.5497
2009-07-31 14:30:00,18.72,18.75,18.66,18.67,231666.4976163911,10.3126,10.3291,10.2795,10.285,231666.4976
2009-07-31 14:40:00,18.67,18.74,18.66,18.71,167258.3426310985,10.285,10.3236,10.2795,10.3071,167258.3426
2009-07-31 14:50:00,18.72,18.74,18.67,18.68,107313.11492037732,10.3126,10.3236,10.285,10.2906,107313.1149
2009-07-31 15:00:00,18.67,18.69,18.6,18.68,199411.70504107923,10.285,10.2961,10.2465,10.2906,199411.705
2009-07-31 15:10:00,18.68,18.69,18.61,18.68,130743.48311187747,10.2906,10.2961,10.252,10.2906,130743.4831
2009-07-31 15:20:00,18.67,18.7,18.6,18.62,406126.3819860026,10.285,10.3016,10.2465,10.2575,406126.382
2009-07-31 15:30:00,18.61,18.64,18.52,18.53,269905.669946242,10.252,10.2685,10.2024,10.2079,269905.6699
2009-07-31 15:40:00,18.54,18.54,18.46,18.53,320722.1827771579,10.2134,10.2134,10.1694,10.2079,320722.1828
2009-07-31 15:50:00,18.52,18.58,18.45,18.52,536971.2952632112,10.2024,10.2355,10.1639,10.2024,536971.2953
2009-08-03 09:30:00,18.87,19.18,18.87,19.03,370930.1146160868,10.3952,10.566,10.3952,10.4834,370930.1146
2009-08-03 09:40:00,19.0,19.08,18.79,18.99,328228.0150116645,10.4668,10.5109,10.3512,10.4613,328228.015
2009-08-03 09:50:00,18.98,18.99,18.81,18.84,327315.14352368395,10.4558,10.4613,10.3622,10.3787,327315.1435
2009-08-03 10:00:00,18.86,19.03,18.8,18.83,488284.8159042499,10.3897,10.4834,10.3567,10.3732,488284.8159
2009-08-03 10:10:00,18.84,19.03,18.83,18.98,447408.4592757886,10.3787,10.4834,10.3732,10.4558,447408.4593
2009-08-03 10:20:00,18.98,19.01,18.9,18.92,282178.7199513135,10.4558,10.4724,10.4118,10.4228,282178.72
2009-08-03 10:30:00,18.94,19.03,18.93,19.01,228522.16249112485,10.4338,10.4834,10.4283,10.4724,228522.1625
2009-08-03 10:40:00,19.0,19.01,18.9,18.92,315143.5236839436,10.4668,10.4724,10.4118,10.4228,315143.5237
2009-08-03 10:50:00,18.92,18.93,18.81,18.85,255502.58646921595,10.4228,10.4283,10.3622,10.3842,255502.5865
2009-08-03 11:00:00,18.85,18.93,18.85,18.89,269499.9492849173,10.3842,10.4283,10.3842,10.4062,269499.9493
2009-08-03 11:10:00,18.89,18.91,18.88,18.88,193528.75545187137,10.4062,10.4173,10.4007,10.4007,193528.7555
2009-08-03 11:20:00,18.87,18.92,18.86,18.91,178111.3703215336,10.3952,10.4228,10.3897,10.4173,178111.3703
2009-08-03 11:30:00,18.91,18.91,18.83,18.85,141900.80129830612,10.4173,10.4173,10.3732,10.3842,141900.8013
2009-08-03 11:40:00,18.84,18.89,18.82,18.86,239780.91084288468,10.3787,10.4062,10.3677,10.3897,239780.9108
2009-08-03 11:50:00,18.87,18.87,18.84,18.85,66538.18845724719,10.3952,10.3952,10.3787,10.3842,66538.1885
2009-08-03 12:00:00,18.85,18.89,18.83,18.84,334820.9757581905,10.3842,10.4062,10.3732,10.3787,334820.9758
2009-08-03 12:10:00,18.85,18.85,18.84,18.84,80129.8306116239,10.3842,10.3842,10.3787,10.3787,80129.8306
2009-08-03 12:20:00,18.85,18.86,18.83,18.86,121817.62856273456,10.3842,10.3897,10.3732,10.3897,121817.6286
2009-08-03 12:30:00,18.85,18.86,18.74,18.75,189775.83933461813,10.3842,10.3897,10.3236,10.3291,189775.8393
2009-08-03 12:40:00,18.75,18.76,18.73,18.74,133989.24840247488,10.3291,10.3346,10.3181,10.3236,133989.2484
2009-08-03 12:50:00,18.73,18.76,18.73,18.74,107921.69591236432,10.3181,10.3346,10.3181,10.3236,107921.6959
2009-08-03 13:00:00,18.75,18.87,18.75,18.85,99097.2715285526,10.3291,10.3952,10.3291,10.3842,99097.2715
2009-08-03 13:10:00,18.85,18.85,18.83,18.83,60756.66903337053,10.3842,10.3842,10.3732,10.3732,60756.669
2009-08-03 13:20:00,18.83,18.84,18.83,18.83,35196.26736991581,10.3732,10.3787,10.3732,10.3732,35196.2674
2009-08-03 13:30:00,18.84,18.87,18.83,18.87,244953.84927477431,10.3787,10.3952,10.3732,10.3952,244953.8493
2009-08-03 13:40:00,18.87,18.92,18.86,18.92,98387.2603712344,10.3952,10.4228,10.3897,10.4228,98387.2604
2009-08-03 13:50:00,18.92,18.92,18.88,18.89,99097.2715285526,10.4228,10.4228,10.4007,10.4062,99097.2715
2009-08-03 14:00:00,18.89,18.98,18.89,18.97,114514.65665889037,10.4062,10.4558,10.4062,10.4503,114514.6567
2009-08-03 14:10:00,18.97,18.97,18.94,18.96,107313.11492037732,10.4503,10.4503,10.4338,10.4448,107313.1149
2009-08-03 14:20:00,18.96,18.97,18.8,18.81,336038.13774216454,10.4448,10.4503,10.3567,10.3622,336038.1377
2009-08-03 14:30:00,18.81,18.81,18.72,18.75,134800.68972512425,10.3622,10.3622,10.3126,10.3291,134800.6897
2009-08-03 14:40:00,18.75,18.78,18.75,18.76,119079.01409879298,10.3291,10.3456,10.3291,10.3346,119079.0141
2009-08-03 14:50:00,18.76,18.76,18.7,18.72,172938.43188964398,10.3346,10.3346,10.3016,10.3126,172938.4319
2009-08-03 15:00:00,18.73,18.78,18.73,18.78,124657.6731920073,10.3181,10.3456,10.3181,10.3456,124657.6732
2009-08-03 15:10:00,18.79,18.81,18.76,18.76,147378.03022618926,10.3512,10.3622,10.3346,10.3346,147378.0302
2009-08-03 15:20:00,18.76,18.79,18.75,18.76,119180.44426412416,10.3346,10.3512,10.3291,10.3346,119180.4443
2009-08-03 15:30:00,18.76,18.79,18.75,18.77,166649.76163911147,10.3346,10.3512,10.3291,10.3401,166649.7616
2009-08-03 15:40:00,18.77,18.8,18.7,18.73,311593.46789735265,10.3401,10.3567,10.3016,10.3181,311593.4679
2009-08-03 15:50:00,18.72,18.81,18.72,18.78,485951.922101633,10.3126,10.3622,10.3126,10.3456,485951.9221
2009-08-04 09:30:00,18.68,18.97,18.67,18.8,231970.78811238465,10.2906,10.4503,10.285,10.3567,231970.7881
2009-08-04 09:40:00,18.78,18.93,18.78,18.9,238969.4695202353,10.3456,10.4283,10.3456,10.4118,238969.4695
2009-08-04 09:50:00,18.91,18.98,18.86,18.96,286438.7868952226,10.4173,10.4558,10.3897,10.4448,286438.7869
2009-08-04 10:00:00,18.97,19.09,18.95,18.98,623085.5056293742,10.4503,10.5164,10.4393,10.4558,623085.5056
2009-08-04 10:10:00,18.97,19.18,18.94,19.13,383608.885282483,10.4503,10.566,10.4338,10.5385,383608.8853
2009-08-04 10:20:00,19.12,19.16,19.04,19.08,320417.8922811644,10.5329,10.555,10.4889,10.5109,320417.8923
2009-08-04 10:30:00,19.08,19.08,19.0,19.03,393346.18115427525,10.5109,10.5109,10.4668,10.4834,393346.1812
2009-08-04 10:40:00,19.04,19.18,19.04,19.16,311492.0377320215,10.4889,10.566,10.4889,10.555,311492.0377
2009-08-04 10:50:00,19.16,19.23,19.15,19.21,266761.3348209758,10.555,10.5935,10.5495,10.5825,266761.3348
2009-08-04 11:00:00,19.22,19.24,19.13,19.21,289380.26168982656,10.588,10.5991,10.5385,10.5825,289380.2617
2009-08-04 11:10:00,19.21,19.23,19.15,19.2,274267.1670554823,10.5825,10.5935,10.5495,10.577,274267.1671
2009-08-04 11:20:00,19.21,19.23,19.13,19.21,163302.56618318288,10.5825,10.5935,10.5385,10.5825,163302.5662
2009-08-04 11:30:00,19.22,19.29,19.2,19.28,333299.52327822294,10.588,10.6266,10.577,10.6211,333299.5233
2009-08-04 11:40:00,19.28,19.31,19.25,19.25,166244.0409777868,10.6211,10.6376,10.6046,10.6046,166244.041
2009-08-04 11:50:00,19.25,19.36,19.21,19.36,114311.796328228,10.6046,10.6652,10.5825,10.6652,114311.7963
2009-08-04 12:00:00,19.36,19.45,19.31,19.44,104371.6401257734,10.6652,10.7147,10.6376,10.7092,104371.6401
2009-08-04 12:10:00,19.45,19.47,19.41,19.45,155391.01328735167,10.7147,10.7258,10.6927,10.7147,155391.0133
2009-08-04 12:20:00,19.44,19.47,19.41,19.42,186631.50420935187,10.7092,10.7258,10.6927,10.6982,186631.5042
2009-08-04 12:30:00,19.42,19.42,19.31,19.31,115123.23765087736,10.6982,10.6982,10.6376,10.6376,115123.2377
2009-08-04 12:40:00,19.31,19.39,19.29,19.39,114311.796328228,10.6376,10.6817,10.6266,10.6817,114311.7963
2009-08-04 12:50:00,19.38,19.47,19.38,19.47,232173.64844304696,10.6762,10.7258,10.6762,10.7258,232173.6484
2009-08-04 13:00:00,19.47,19.47,19.41,19.44,150319.50502079318,10.7258,10.7258,10.6927,10.7092,150319.505
2009-08-04 13:10:00,19.44,19.45,19.39,19.39,110964.60087229942,10.7092,10.7147,10.6817,10.6817,110964.6009
2009-08-04 13:20:00,19.39,19.43,19.35,19.42,174257.0240389492,10.6817,10.7037,10.6597,10.6982,174257.024
2009-08-04 13:30:00,19.43,19.43,19.39,19.4,88954.25499543564,10.7037,10.7037,10.6817,10.6872,88954.255
2009-08-04 13:40:00,19.4,19.42,19.33,19.33,125570.54467998784,10.6872,10.6982,10.6486,10.6486,125570.5447
2009-08-04 13:50:00,19.32,19.33,19.15,19.2,238868.0393549041,10.6431,10.6486,10.5495,10.577,238868.0394
2009-08-04 14:00:00,19.2,19.24,19.17,19.23,187442.9455320012,10.577,10.5991,10.5605,10.5935,187442.9455
2009-08-04 14:10:00,19.24,19.27,19.23,19.26,149305.2033674815,10.5991,10.6156,10.5935,10.6101,149305.2034
2009-08-04 14:20:00,19.26,19.33,19.25,19.33,210163.3025661832,10.6101,10.6486,10.6046,10.6486,210163.3026
2009-08-04 14:30:00,19.33,19.39,19.33,19.37,182675.72776143625,10.6486,10.6817,10.6486,10.6707,182675.7278
2009-08-04 14:40:00,19.37,19.41,19.37,19.37,101835.88599249416,10.6707,10.6927,10.6707,10.6707,101835.886
2009-08-04 14:50:00,19.37,19.38,19.28,19.32,228015.01166446903,10.6707,10.6762,10.6211,10.6431,228015.0117
2009-08-04 15:00:00,19.32,19.39,19.28,19.36,282077.28978598234,10.6431,10.6817,10.6211,10.6652,282077.2898
2009-08-04 15:10:00,19.36,19.38,19.31,19.33,142610.8124556243,10.6652,10.6762,10.6376,10.6486,142610.8125
2009-08-04 15:20:00,19.34,19.43,19.34,19.42,217060.5538087027,10.6541,10.7037,10.6541,10.6982,217060.5538
2009-08-04 15:30:00,19.42,19.44,19.35,19.41,331879.50096358656,10.6982,10.7092,10.6597,10.6927,331879.501
2009-08-04 15:40:00,19.41,19.49,19.41,19.44,446597.01795313926,10.6927,10.7368,10.6927,10.7092,446597.018
2009-08-04 15:50:00,19.45,19.56,19.44,19.5,857997.7685363627,10.7147,10.7753,10.7092,10.7423,857997.7685
2009-08-05 09:30:00,19.58,19.67,19.49,19.52,370727.2542854245,10.7864,10.8359,10.7368,10.7533,370727.2543
2009-08-05 09:40:00,19.52,19.52,19.28,19.31,431788.2138147885,10.7533,10.7533,10.6211,10.6376,431788.2138
2009-08-05 09:50:00,19.29,19.33,19.21,19.31,324069.3782330865,10.6266,10.6486,10.5825,10.6376,324069.3782
2009-08-05 10:00:00,19.31,19.37,19.17,19.3,475200.324576529,10.6376,10.6707,10.5605,10.6321,475200.3246
2009-08-05 10:10:00,19.3,19.31,19.23,19.27,177807.0798255401,10.6321,10.6376,10.5935,10.6156,177807.0798
2009-08-05 10:20:00,19.27,19.35,19.23,19.24,202556.04016634548,10.6156,10.6597,10.5935,10.5991,202556.0402
2009-08-05 10:30:00,19.23,19.23,19.13,19.16,239882.34100821585,10.5935,10.5935,10.5385,10.555,239882.341
2009-08-05 10:40:00,19.16,19.27,19.16,19.26,144233.695100923,10.555,10.6156,10.555,10.6101,144233.6951
2009-08-05 10:50:00,19.26,19.33,19.2,19.32,102241.60665381885,10.6101,10.6486,10.577,10.6431,102241.6067
2009-08-05 11:00:00,19.32,19.36,19.23,19.31,155898.1641140075,10.6431,10.6652,10.5935,10.6376,155898.1641
2009-08-05 11:10:00,19.31,19.33,19.29,19.3,178821.3814788518,10.6376,10.6486,10.6266,10.6321,178821.3815
2009-08-05 11:20:00,19.3,19.33,19.26,19.31,65321.02647327315,10.6321,10.6486,10.6101,10.6376,65321.0265
2009-08-05 11:30:00,19.32,19.32,19.2,19.21,90069.98681407851,10.6431,10.6431,10.577,10.5825,90069.9868
2009-08-05 11:40:00,19.22,19.24,19.21,19.24,48686.47935896136,10.588,10.5991,10.5825,10.5991,48686.4794
2009-08-05 11:50:00,19.24,19.29,19.24,19.28,51830.81448422761,10.5991,10.6266,10.5991,10.6211,51830.8145
2009-08-05 12:00:00,19.27,19.29,19.24,19.26,49295.06035094837,10.6156,10.6266,10.5991,10.6101,49295.0604
2009-08-05 12:10:00,19.25,19.33,19.25,19.32,160158.23105791662,10.6046,10.6486,10.6046,10.6431,160158.2311
2009-08-05 12:20:00,19.32,19.33,19.3,19.32,140480.77898366973,10.6431,10.6486,10.6321,10.6431,140480.779
2009-08-05 12:30:00,19.31,19.32,19.21,19.22,82259.86408357846,10.6376,10.6431,10.5825,10.588,82259.8641
2009-08-05 12:40:00,19.22,19.29,19.22,19.28,64306.724819961455,10.588,10.6266,10.588,10.6211,64306.7248
2009-08-05 12:50:00,19.28,19.3,19.22,19.23,64205.294654630285,10.6211,10.6321,10.588,10.5935,64205.2947
2009-08-05 13:00:00,19.23,19.27,19.14,19.2,124759.10335733848,10.5935,10.6156,10.544,10.577,124759.1034
2009-08-05 13:10:00,19.21,19.29,19.19,19.28,66741.04878790953,10.5825,10.6266,10.5715,10.6211,66741.0488
2009-08-05 13:20:00,19.29,19.36,19.23,19.35,111370.3215336241,10.6266,10.6652,10.5935,10.6597,111370.3215
2009-08-05 13:30:00,19.35,19.36,19.23,19.25,170605.5380870271,10.6597,10.6652,10.5935,10.6046,170605.5381
2009-08-05 13:40:00,19.25,19.3,19.24,19.25,86012.78020083172,10.6046,10.6321,10.5991,10.6046,86012.7802
2009-08-05 13:50:00,19.24,19.28,19.22,19.22,93315.75210467594,10.5991,10.6211,10.588,10.588,93315.7521
2009-08-05 14:00:00,19.22,19.27,19.2,19.26,73638.30003042905,10.588,10.6156,10.577,10.6101,73638.3
2009-08-05 14:10:00,19.25,19.31,19.25,19.28,87027.08185414343,10.6046,10.6376,10.6046,10.6211,87027.0819
2009-08-05 14:20:00,19.29,19.33,19.25,19.31,115326.09798153971,10.6266,10.6486,10.6046,10.6376,115326.098
2009-08-05 14:30:00,19.31,19.33,19.28,19.33,129323.4607972411,10.6376,10.6486,10.6211,10.6486,129323.4608
2009-08-05 14:40:00,19.33,19.49,19.32,19.48,191094.4314839233,10.6486,10.7368,10.6431,10.7313,191094.4315
2009-08-05 14:50:00,19.49,19.52,19.44,19.52,178009.94015620244,10.7368,10.7533,10.7092,10.7533,178009.9402
2009-08-05 15:00:00,19.52,19.56,19.5,19.53,130946.34344253982,10.7533,10.7753,10.7423,10.7588,130946.3434
2009-08-05 15:10:00,19.53,19.57,19.51,19.53,181559.99594279332,10.7588,10.7808,10.7478,10.7588,181559.9959
2009-08-05 15:20:00,19.53,19.58,19.49,19.57,149913.7843594685,10.7588,10.7864,10.7368,10.7808,149913.7844
2009-08-05 15:30:00,19.57,19.57,19.4,19.48,237549.44720559893,10.7808,10.7808,10.6872,10.7313,237549.4472
2009-08-05 15:40:00,19.48,19.5,19.39,19.39,242620.95547215745,10.7313,10.7423,10.6817,10.6817,242620.9555
2009-08-05 15:50:00,19.39,19.46,19.38,19.44,337052.4393954762,10.6817,10.7202,10.6762,10.7092,337052.4394
2009-08-06 09:30:00,19.58,19.63,19.44,19.58,151638.0971700984,10.7864,10.8139,10.7092,10.7864,151638.0972
2009-08-06 09:40:00,19.58,19.68,19.42,19.42,180241.4037934882,10.7864,10.8414,10.6982,10.6982,180241.4038
2009-08-06 09:50:00,19.42,19.44,19.23,19.34,143219.3934476113,10.6982,10.7092,10.5935,10.6541,143219.3934
2009-08-06 10:00:00,19.33,19.35,19.18,19.23,283497.3121006187,10.6486,10.6597,10.566,10.5935,283497.3121
2009-08-06 10:10:00,19.23,19.27,19.05,19.13,294046.04929506034,10.5935,10.6156,10.4944,10.5385,294046.0493
2009-08-06 10:20:00,19.13,19.21,19.05,19.14,208641.85008621565,10.5385,10.5825,10.4944,10.544,208641.8501
2009-08-06 10:30:00,19.14,19.31,19.13,19.28,202758.90049700785,10.544,10.6376,10.5385,10.6211,202758.9005
2009-08-06 10:40:00,19.28,19.34,19.22,19.31,246272.4414240796,10.6211,10.6541,10.588,10.6376,246272.4414
2009-08-06 10:50:00,19.3,19.32,19.19,19.21,126990.5669946242,10.6321,10.6431,10.5715,10.5825,126990.567
2009-08-06 11:00:00,19.22,19.3,19.19,19.26,190384.42032660512,10.588,10.6321,10.5715,10.6101,190384.4203
2009-08-06 11:10:00,19.26,19.37,19.24,19.33,106907.39425905264,10.6101,10.6707,10.5991,10.6486,106907.3943
2009-08-06 11:20:00,19.33,19.39,19.32,19.34,166244.0409777868,10.6486,10.6817,10.6431,10.6541,166244.041
2009-08-06 11:30:00,19.34,19.34,19.23,19.27,136829.29303174763,10.6541,10.6541,10.5935,10.6156,136829.293
2009-08-06 11:40:00,19.27,19.28,19.21,19.25,124860.53352266963,10.6156,10.6211,10.5825,10.6046,124860.5335
2009-08-06 11:50:00,19.24,19.25,19.21,19.23,109747.4388883254,10.5991,10.6046,10.5825,10.5935,109747.4389
2009-08-06 12:00:00,19.23,19.23,19.08,19.1,94228.62359265646,10.5935,10.5935,10.5109,10.5219,94228.6236
2009-08-06 12:10:00,19.1,19.13,18.98,19.02,171822.7000710011,10.5219,10.5385,10.4558,10.4779,171822.7001
2009-08-06 12:20:00,19.03,19.08,19.01,19.05,135104.98022111776,10.4834,10.5109,10.4724,10.4944,135104.9802
2009-08-06 12:30:00,19.05,19.06,18.99,19.06,121614.76823207222,10.4944,10.4999,10.4613,10.4999,121614.7682
2009-08-06 12:40:00,19.06,19.17,19.06,19.16,48787.909524292525,10.4999,10.5605,10.4999,10.555,48787.9095
2009-08-06 12:50:00,19.16,19.16,19.07,19.09,68262.50126787707,10.555,10.555,10.5054,10.5164,68262.5013
2009-08-06 13:00:00,19.09,19.18,19.08,19.17,118977.5839334618,10.5164,10.566,10.5109,10.5605,118977.5839
2009-08-06 13:10:00,19.17,19.24,19.16,19.21,84288.46739020184,10.5605,10.5991,10.555,10.5825,84288.4674
2009-08-06 13:20:00,19.2,19.29,19.19,19.2,123846.23186935794,10.577,10.6266,10.5715,10.577,123846.2319
2009-08-06 13:30:00,19.2,19.23,19.14,19.15,190891.57115326097,10.577,10.5935,10.544,10.5495,190891.5712
2009-08-06 13:40:00,19.15,19.16,18.97,18.97,284511.61375393043,10.5495,10.555,10.4503,10.4503,284511.6138
2009-08-06 13:50:00,18.97,19.04,18.97,18.99,168576.93478040368,10.4503,10.4889,10.4503,10.4613,168576.9348
2009-08-06 14:00:00,18.99,18.99,18.85,18.9,314129.2220306319,10.4613,10.4613,10.3842,10.4118,314129.222
2009-08-06 14:10:00,18.9,18.92,18.88,18.91,83578.45623288366,10.4118,10.4228,10.4007,10.4173,83578.4562
2009-08-06 14:20:00,18.91,19.03,18.89,19.01,215640.53149406632,10.4173,10.4834,10.4062,10.4724,215640.5315
2009-08-06 14:30:00,19.01,19.04,18.96,19.03,119687.59509078,10.4724,10.4889,10.4448,10.4834,119687.5951
2009-08-06 14:40:00,19.03,19.05,18.99,19.05,101227.30500050716,10.4834,10.4944,10.4613,10.4944,101227.305
2009-08-06 14:50:00,19.05,19.15,19.04,19.11,122020.48889339688,10.4944,10.5495,10.4889,10.5274,122020.4889
2009-08-06 15:00:00,19.11,19.17,19.07,19.17,252763.9720052744,10.5274,10.5605,10.5054,10.5605,252763.972
2009-08-06 15:10:00,19.17,19.21,19.1,19.21,187747.23602799472,10.5605,10.5825,10.5219,10.5825,187747.236
2009-08-06 15:20:00,19.2,19.23,19.15,19.18,189268.68850796227,10.577,10.5935,10.5495,10.566,189268.6885
2009-08-06 15:30:00,19.18,19.22,19.09,19.2,259559.7930824627,10.566,10.588,10.5164,10.577,259559.7931
2009-08-06 15:40:00,19.2,19.21,19.1,19.12,515265.239882341,10.577,10.5825,10.5219,10.5329,515265.2399
2009-08-06 15:50:00,19.13,19.14,19.04,19.13,467390.201846029,10.5385,10.544,10.4889,10.5385,467390.2018
2009-08-07 09:30:00,19.59,19.64,19.45,19.45,146870.8793995334,10.7919,10.8194,10.7147,10.7147,146870.8794
2009-08-07 09:40:00,19.45,19.63,19.45,19.61,204077.492646313,10.7147,10.8139,10.7147,10.8029,204077.4926
2009-08-07 09:50:00,19.6,19.63,19.37,19.37,374074.4497413531,10.7974,10.8139,10.6707,10.6707,374074.4497
2009-08-07 10:00:00,19.37,19.4,19.23,19.32,409879.2981032559,10.6707,10.6872,10.5935,10.6431,409879.2981
2009-08-07 10:10:00,19.31,19.5,19.26,19.37,433411.0964600872,10.6376,10.7423,10.6101,10.6707,433411.0965
2009-08-07 10:20:00,19.38,19.47,19.25,19.45,167055.48230043615,10.6762,10.7258,10.6046,10.7147,167055.4823
2009-08-07 10:30:00,19.46,19.64,19.44,19.61,175778.47651891672,10.7202,10.8194,10.7092,10.8029,175778.4765
2009-08-07 10:40:00,19.61,19.64,19.52,19.59,195658.78892382595,10.8029,10.8194,10.7533,10.7919,195658.7889
2009-08-07 10:50:00,19.6,19.72,19.59,19.72,276194.3401967745,10.7974,10.8635,10.7919,10.8635,276194.3402
2009-08-07 11:00:00,19.71,19.9,19.71,19.79,249416.77654934576,10.858,10.9626,10.858,10.902,249416.7765
2009-08-07 11:10:00,19.78,19.81,19.58,19.58,277107.21168475505,10.8965,10.9131,10.7864,10.7864,277107.2117
2009-08-07 11:20:00,19.58,19.74,19.58,19.72,196977.3810731312,10.7864,10.8745,10.7864,10.8635,196977.3811
2009-08-07 11:30:00,19.72,19.83,19.67,19.83,91692.86945937722,10.8635,10.9241,10.8359,10.9241,91692.8695
2009-08-07 11:40:00,19.83,19.91,19.8,19.9,329242.3166649762,10.9241,10.9681,10.9076,10.9626,329242.3167
2009-08-07 11:50:00,19.9,19.95,19.86,19.93,307941.98194543057,10.9626,10.9902,10.9406,10.9792,307941.9819
2009-08-07 12:00:00,19.94,19.94,19.85,19.86,202454.6100010143,10.9847,10.9847,10.9351,10.9406,202454.61
2009-08-07 12:10:00,19.85,19.87,19.76,19.76,176691.34800689726,10.9351,10.9461,10.8855,10.8855,176691.348
2009-08-07 12:20:00,19.76,19.77,19.71,19.71,78912.66862764987,10.8855,10.891,10.858,10.858,78912.6686
2009-08-07 12:30:00,19.71,19.77,19.71,19.76,95344.35541129932,10.858,10.891,10.858,10.8855,95344.3554
2009-08-07 12:40:00,19.76,19.86,19.76,19.82,93315.75210467594,10.8855,10.9406,10.8855,10.9186,93315.7521
2009-08-07 12:50:00,19.81,19.91,19.81,19.84,76681.20499036413,10.9131,10.9681,10.9131,10.9296,76681.205
2009-08-07 13:00:00,19.84,19.95,19.83,19.94,108124.55624302667,10.9296,10.9902,10.9241,10.9847,108124.5562
2009-08-07 13:10:00,19.94,19.98,19.94,19.96,70291.10457450045,10.9847,11.0067,10.9847,10.9957,70291.1046
2009-08-07 13:20:00,19.96,20.15,19.96,20.13,194238.7666091896,10.9957,11.1004,10.9957,11.0893,194238.7666
2009-08-07 13:30:00,20.14,20.14,20.08,20.1,124353.3826960138,11.0949,11.0949,11.0618,11.0728,124353.3827
2009-08-07 13:40:00,20.09,20.11,20.05,20.11,115528.95831220206,11.0673,11.0783,11.0453,11.0783,115528.9583
2009-08-07 13:50:00,20.11,20.11,19.97,20.01,164114.00750583224,11.0783,11.0783,11.0012,11.0232,164114.0075
2009-08-07 14:00:00,20.01,20.1,19.98,20.09,118470.43310680595,11.0232,11.0728,11.0067,11.0673,118470.4331
2009-08-07 14:10:00,20.09,20.11,19.59,20.11,129222.03063190992,11.0673,11.0783,10.7919,11.0783,129222.0306
2009-08-07 14:20:00,20.11,20.14,20.04,20.04,96561.51739527336,11.0783,11.0949,11.0398,11.0398,96561.5174
2009-08-07 14:30:00,20.04,20.05,20.0,20.0,73029.71903844204,11.0398,11.0453,11.0177,11.0177,73029.719
2009-08-07 14:40:00,20.0,20.03,20.0,20.01,59336.64671873416,11.0177,11.0343,11.0177,11.0232,59336.6467
2009-08-07 14:50:00,20.01,20.02,20.0,20.02,42194.948777766505,11.0232,11.0287,11.0177,11.0287,42194.9488
2009-08-07 15:00:00,20.01,20.02,19.85,19.87,137032.15336240997,11.0232,11.0287,10.9351,10.9461,137032.1534
2009-08-07 15:10:00,19.88,19.9,19.86,19.87,116948.98062683844,10.9516,10.9626,10.9406,10.9461,116948.9806
2009-08-07 15:20:00,19.87,19.93,19.8,19.92,234405.11208033268,10.9461,10.9792,10.9076,10.9737,234405.1121
2009-08-07 15:30:00,19.92,19.92,19.84,19.84,324982.249721067,10.9737,10.9737,10.9296,10.9296,324982.2497
2009-08-07 15:40:00,19.85,19.91,19.82,19.84,382898.8741251648,10.9351,10.9681,10.9186,10.9296,382898.8741
2009-08-07 15:50:00,19.84,19.93,19.84,19.89,787300.9433005375,10.9296,10.9792,10.9296,10.9571,787300.9433
2009-08-10 09:30:00,19.43,19.52,19.06,19.12,399837.7117354701,10.7037,10.7533,10.4999,10.5329,399837.7117
2009-08-10 09:40:00,19.12,19.28,19.12,19.22,279338.6753220408,10.5329,10.6211,10.5329,10.588,279338.6753
2009-08-10 09:50:00,19.22,19.25,19.14,19.23,312100.6187240085,10.588,10.6046,10.544,10.5935,312100.6187
2009-08-10 10:00:00,19.23,19.29,19.19,19.21,250025.3575413328,10.5935,10.6266,10.5715,10.5825,250025.3575
2009-08-10 10:10:00,19.21,19.31,19.16,19.16,187645.80586266355,10.5825,10.6376,10.555,10.555,187645.8059
2009-08-10 10:20:00,19.16,19.24,19.14,19.23,198498.8335530987,10.555,10.5991,10.544,10.5935,198498.8336
2009-08-10 10:30:00,19.23,19.34,19.23,19.34,106907.39425905264,10.5935,10.6541,10.5935,10.6541,106907.3943
2009-08-10 10:40:00,19.35,19.36,19.34,19.34,123947.66203468911,10.6597,10.6652,10.6541,10.6541,123947.662
2009-08-10 10:50:00,19.34,19.44,19.31,19.38,172938.43188964398,10.6541,10.7092,10.6376,10.6762,172938.4319
2009-08-10 11:00:00,19.39,19.46,19.39,19.4,127802.00831727356,10.6817,10.7202,10.6817,10.6872,127802.0083
2009-08-10 11:10:00,19.4,19.41,19.19,19.23,184501.4707373973,10.6872,10.6927,10.5715,10.5935,184501.4707
2009-08-10 11:20:00,19.22,19.23,19.16,19.2,86114.2103661629,10.588,10.5935,10.555,10.577,86114.2104
2009-08-10 11:30:00,19.21,19.21,19.14,19.19,155289.5831220205,10.5825,10.5825,10.544,10.5715,155289.5831
2009-08-10 11:40:00,19.19,19.2,19.17,19.18,47469.31737498733,10.5715,10.577,10.5605,10.566,47469.3174
2009-08-10 11:50:00,19.18,19.2,19.17,19.19,93011.46160868242,10.566,10.577,10.5605,10.5715,93011.4616
2009-08-10 12:00:00,19.18,19.19,19.18,19.18,50309.36200426007,10.566,10.5715,10.566,10.566,50309.362
2009-08-10 12:10:00,19.19,19.19,19.16,19.17,80535.55127294858,10.5715,10.5715,10.555,10.5605,80535.5513
2009-08-10 12:20:00,19.18,19.18,19.17,19.18,75971.19383304595,10.566,10.566,10.5605,10.566,75971.1938
2009-08-10 12:30:00,19.17,19.22,19.17,19.21,139263.61699969572,10.5605,10.588,10.5605,10.5825,139263.617
2009-08-10 12:40:00,19.21,19.25,19.13,19.17,179632.82280150117,10.5825,10.6046,10.5385,10.5605,179632.8228
2009-08-10 12:50:00,19.16,19.2,19.16,19.18,105183.08144842276,10.555,10.577,10.555,10.566,105183.0814
2009-08-10 13:00:00,19.18,19.2,19.16,19.17,167968.3537884167,10.566,10.577,10.555,10.5605,167968.3538
2009-08-10 13:10:00,19.17,19.24,19.17,19.19,169489.8062683842,10.5605,10.5991,10.5605,10.5715,169489.8063
2009-08-10 13:20:00,19.19,19.23,19.14,19.16,128004.8686479359,10.5715,10.5935,10.544,10.555,128004.8686
2009-08-10 13:30:00,19.16,19.26,19.15,19.2,151638.0971700984,10.555,10.6101,10.5495,10.577,151638.0972
2009-08-10 13:40:00,19.2,19.24,19.17,19.23,103357.3384724617,10.577,10.5991,10.5605,10.5935,103357.3385
2009-08-10 13:50:00,19.23,19.24,19.22,19.23,67451.05994522771,10.5935,10.5991,10.588,10.5935,67451.0599
2009-08-10 14:00:00,19.22,19.23,19.17,19.18,129627.7512932346,10.588,10.5935,10.5605,10.566,129627.7513
2009-08-10 14:10:00,19.18,19.19,19.09,19.11,230347.90546708592,10.566,10.5715,10.5164,10.5274,230347.9055
2009-08-10 14:20:00,19.12,19.18,19.09,19.17,100821.58433918247,10.5329,10.566,10.5164,10.5605,100821.5843
2009-08-10 14:30:00,19.18,19.23,19.17,19.22,131047.773607871,10.566,10.5935,10.5605,10.588,131047.7736
2009-08-10 14:40:00,19.22,19.23,19.22,19.23,60350.948372045845,10.588,10.5935,10.588,10.5935,60350.9484
2009-08-10 14:50:00,19.22,19.28,19.19,19.27,195658.78892382595,10.588,10.6211,10.5715,10.6156,195658.7889
2009-08-10 15:00:00,19.26,19.35,19.26,19.29,224972.10670453392,10.6101,10.6597,10.6101,10.6266,224972.1067
2009-08-10 15:10:00,19.28,19.28,19.23,19.25,156811.03560198803,10.6211,10.6211,10.5935,10.6046,156811.0356
2009-08-10 15:20:00,19.24,19.26,19.22,19.24,142813.67278628665,10.5991,10.6101,10.588,10.5991,142813.6728
2009-08-10 15:30:00,19.23,19.25,19.21,19.23,172228.4207323258,10.5935,10.6046,10.5825,10.5935,172228.4207
2009-08-10 15:40:00,19.24,19.32,19.23,19.31,250025.3575413328,10.5991,10.6431,10.5935,10.6376,250025.3575
2009-08-10 15:50:00,19.31,19.32,19.27,19.31,537275.5857592048,10.6376,10.6431,10.6156,10.6376,537275.5858
2009-08-11 09:30:00,19.23,19.33,19.09,19.19,172532.7112283193,10.5935,10.6486,10.5164,10.5715,172532.7112
2009-08-11 09:40:00,19.18,19.19,18.99,19.04,178719.95131352064,10.566,10.5715,10.4613,10.4889,178719.9513
2009-08-11 09:50:00,19.04,19.13,19.02,19.12,177299.92899888428,10.4889,10.5385,10.4779,10.5329,177299.929
2009-08-11 10:00:00,19.12,19.13,18.94,19.09,327213.7133583528,10.5329,10.5385,10.4338,10.5164,327213.7134
2009-08-11 10:10:00,19.1,19.12,19.05,19.05,214119.0790140988,10.5219,10.5329,10.4944,10.4944,214119.079
2009-08-11 10:20:00,19.05,19.05,18.77,18.81,220509.17942996247,10.4944,10.4944,10.3401,10.3622,220509.1794
2009-08-11 10:30:00,18.81,18.96,18.74,18.93,182472.8674307739,10.3622,10.4448,10.3236,10.4283,182472.8674
2009-08-11 10:40:00,18.94,18.98,18.93,18.94,177604.2194948778,10.4338,10.4558,10.4283,10.4338,177604.2195
2009-08-11 10:50:00,18.95,19.03,18.93,18.96,253575.4133279237,10.4393,10.4834,10.4283,10.4448,253575.4133
2009-08-11 11:00:00,18.95,18.98,18.85,18.88,132974.9467491632,10.4393,10.4558,10.3842,10.4007,132974.9467
2009-08-11 11:10:00,18.87,18.88,18.79,18.8,124454.81286134497,10.3952,10.4007,10.3512,10.3567,124454.8129
2009-08-11 11:20:00,18.8,18.89,18.78,18.89,105791.66244040978,10.3567,10.4062,10.3456,10.4062,105791.6624
2009-08-11 11:30:00,18.88,18.93,18.87,18.9,100314.43351252662,10.4007,10.4283,10.3952,10.4118,100314.4335
2009-08-11 11:40:00,18.91,18.93,18.91,18.93,77999.79713966933,10.4173,10.4283,10.4173,10.4283,77999.7971
2009-08-11 11:50:00,18.92,18.94,18.9,18.9,104574.50045643577,10.4228,10.4338,10.4118,10.4118,104574.5005
2009-08-11 12:00:00,18.9,18.93,18.87,18.9,85809.91987016938,10.4118,10.4283,10.3952,10.4118,85809.9199
2009-08-11 12:10:00,18.9,18.99,18.9,18.98,130134.90211989044,10.4118,10.4613,10.4118,10.4558,130134.9021
2009-08-11 12:20:00,18.98,19.0,18.88,18.92,132163.50542651385,10.4558,10.4668,10.4007,10.4228,132163.5054
2009-08-11 12:30:00,18.93,18.98,18.93,18.98,101430.1653311695,10.4283,10.4558,10.4283,10.4558,101430.1653
2009-08-11 12:40:00,18.98,19.0,18.92,18.92,141393.65047165027,10.4558,10.4668,10.4228,10.4228,141393.6505
2009-08-11 12:50:00,18.92,19.0,18.91,18.96,78304.08763566284,10.4228,10.4668,10.4173,10.4448,78304.0876
2009-08-11 13:00:00,18.97,18.99,18.94,18.95,148798.05254082565,10.4503,10.4613,10.4338,10.4393,148798.0525
2009-08-11 13:10:00,18.95,18.98,18.93,18.98,66335.32812658485,10.4393,10.4558,10.4283,10.4558,66335.3281
2009-08-11 13:20:00,18.98,18.98,18.93,18.94,72421.13804645502,10.4558,10.4558,10.4283,10.4338,72421.138
2009-08-11 13:30:00,18.95,19.01,18.94,18.99,90881.42813672786,10.4393,10.4724,10.4338,10.4613,90881.4281
2009-08-11 13:40:00,18.99,19.04,18.99,19.03,97170.09838726035,10.4613,10.4889,10.4613,10.4834,97170.0984
2009-08-11 13:50:00,19.02,19.07,19.02,19.04,97271.52855259154,10.4779,10.5054,10.4779,10.4889,97271.5286
2009-08-11 14:00:00,19.05,19.11,19.05,19.09,137539.30418906582,10.4944,10.5274,10.4944,10.5164,137539.3042
2009-08-11 14:10:00,19.09,19.18,19.08,19.14,233593.6707576833,10.5164,10.566,10.5109,10.544,233593.6708
2009-08-11 14:20:00,19.15,19.18,19.04,19.07,174764.17486560502,10.5495,10.566,10.4889,10.5054,174764.1749
2009-08-11 14:30:00,19.06,19.09,19.04,19.07,79419.8194543057,10.4999,10.5164,10.4889,10.5054,79419.8195
2009-08-11 14:40:00,19.07,19.1,19.04,19.05,87331.37235013692,10.5054,10.5219,10.4889,10.4944,87331.3724
2009-08-11 14:50:00,19.05,19.17,19.05,19.16,130540.62278121512,10.4944,10.5605,10.4944,10.555,130540.6228
2009-08-11 15:00:00,19.15,19.21,19.12,19.15,205801.8054569429,10.5495,10.5825,10.5329,10.5495,205801.8055
2009-08-11 15:10:00,19.14,19.17,19.11,19.16,49700.78101227305,10.544,10.5605,10.5274,10.555,49700.781
2009-08-11 15:20:00,19.16,19.2,19.14,19.17,139872.19799168274,10.555,10.577,10.544,10.5605,139872.198
2009-08-11 15:30:00,19.17,19.17,19.09,19.1,127193.42732528654,10.5605,10.5605,10.5164,10.5219,127193.4273
2009-08-11 15:40:00,19.1,19.18,19.09,19.15,252865.40217060555,10.5219,10.566,10.5164,10.5495,252865.4022
2009-08-11 15:50:00,19.16,19.16,19.08,19.1,335226.6964195152,10.555,10.555,10.5109,10.5219,335226.6964
2009-08-12 09:30:00,19.31,19.87,19.31,19.78,501267.8770666396,10.6376,10.9461,10.6376,10.8965,501267.8771
2009-08-12 09:40:00,19.79,19.83,19.71,19.78,271325.6922608784,10.902,10.9241,10.858,10.8965,271325.6923
2009-08-12 09:50:00,19.79,19.87,19.62,19.72,482807.5869763668,10.902,10.9461,10.8084,10.8635,482807.587
2009-08-12 10:00:00,19.72,19.82,19.7,19.78,358555.63444568415,10.8635,10.9186,10.8525,10.8965,358555.6344
2009-08-12 10:10:00,19.78,19.86,19.72,19.74,226797.84968049492,10.8965,10.9406,10.8635,10.8745,226797.8497
2009-08-12 10:20:00,19.74,19.86,19.68,19.85,210467.5930621767,10.8745,10.9406,10.8414,10.9351,210467.5931
2009-08-12 10:30:00,19.85,19.85,19.69,19.72,254894.00547722893,10.9351,10.9351,10.847,10.8635,254894.0055
2009-08-12 10:40:00,19.72,19.92,19.7,19.91,162592.55502586468,10.8635,10.9737,10.8525,10.9681,162592.555
2009-08-12 10:50:00,19.92,19.95,19.89,19.95,208641.85008621565,10.9737,10.9902,10.9571,10.9902,208641.8501
2009-08-12 11:00:00,19.95,20.01,19.88,19.94,164519.72816715692,10.9902,11.0232,10.9516,10.9847,164519.7282
2009-08-12 11:10:00,19.94,20.04,19.94,20.03,132772.08641850087,10.9847,11.0398,10.9847,11.0343,132772.0864
2009-08-12 11:20:00,20.03,20.15,20.03,20.08,223754.9447205599,11.0343,11.1004,11.0343,11.0618,223754.9447
2009-08-12 11:30:00,20.08,20.09,19.98,20.01,163505.42651384522,11.0618,11.0673,11.0067,11.0232,163505.4265
2009-08-12 11:40:00,20.01,20.01,19.93,19.94,122324.7793893904,11.0232,11.0232,10.9792,10.9847,122324.7794
2009-08-12 11:50:00,19.94,19.95,19.88,19.89,87432.8025154681,10.9847,10.9902,10.9516,10.9571,87432.8025
2009-08-12 12:00:00,19.89,19.91,19.83,19.85,277208.6418500862,10.9571,10.9681,10.9241,10.9351,277208.6419
2009-08-12 12:10:00,19.85,19.85,19.8,19.83,145552.28725022823,10.9351,10.9351,10.9076,10.9241,145552.2873
2009-08-12 12:20:00,19.82,19.83,19.73,19.81,249518.20671467696,10.9186,10.9241,10.869,10.9131,249518.2067
2009-08-12 12:30:00,19.8,19.83,19.71,19.83,135003.5500557866,10.9076,10.9241,10.858,10.9241,135003.5501
2009-08-12 12:40:00,19.83,19.83,19.77,19.79,83375.59590222132,10.9241,10.9241,10.891,10.902,83375.5959
2009-08-12 12:50:00,19.79,19.88,19.78,19.88,142407.95212496197,10.902,10.9516,10.8965,10.9516,142407.9521
2009-08-12 13:00:00,19.88,19.88,19.81,19.86,103255.90830713054,10.9516,10.9516,10.9131,10.9406,103255.9083
2009-08-12 13:10:00,19.87,19.88,19.79,19.8,141799.37113297495,10.9461,10.9516,10.902,10.9076,141799.3711
2009-08-12 13:20:00,19.8,19.85,19.8,19.8,108327.416573689,10.9076,10.9351,10.9076,10.9076,108327.4166
2009-08-12 13:30:00,19.8,19.81,19.78,19.8,82361.29424890963,10.9076,10.9131,10.8965,10.9076,82361.2942
2009-08-12 13:40:00,19.79,19.84,19.79,19.83,100213.00334719544,10.902,10.9296,10.902,10.9241,100213.0033
2009-08-12 13:50:00,19.83,19.84,19.79,19.83,106400.2434323968,10.9241,10.9296,10.902,10.9241,106400.2434
2009-08-12 14:00:00,19.83,19.83,19.79,19.81,95750.076072624,10.9241,10.9241,10.902,10.9131,95750.0761
2009-08-12 14:10:00,19.8,19.92,19.58,19.68,280048.68647935893,10.9076,10.9737,10.7864,10.8414,280048.6865
2009-08-12 14:20:00,19.69,19.74,19.55,19.56,268181.3571356121,10.847,10.8745,10.7698,10.7753,268181.3571
2009-08-12 14:30:00,19.56,19.73,19.54,19.64,363322.8522162491,10.7753,10.869,10.7643,10.8194,363322.8522
2009-08-12 14:40:00,19.64,19.72,19.6,19.72,153768.13064205294,10.8194,10.8635,10.7974,10.8635,153768.1306
2009-08-12 14:50:00,19.72,19.92,19.66,19.88,358454.204280353,10.8635,10.9737,10.8304,10.9516,358454.2043
2009-08-12 15:00:00,19.87,19.95,19.84,19.94,281975.8596206512,10.9461,10.9902,10.9296,10.9847,281975.8596
2009-08-12 15:10:00,19.93,19.99,19.9,19.96,228522.16249112485,10.9792,11.0122,10.9626,10.9957,228522.1625
2009-08-12 15:20:00,19.95,20.05,19.92,20.05,304594.786489502,10.9902,11.0453,10.9737,11.0453,304594.7865
2009-08-12 15:30:00,20.04,20.1,20.0,20.09,451465.6658890354,11.0398,11.0728,11.0177,11.0673,451465.6659
2009-08-12 15:40:00,20.09,20.09,19.85,19.88,472360.2799472563,11.0673,11.0673,10.9351,10.9516,472360.2799
2009-08-12 15:50:00,19.88,19.9,19.75,19.84,738310.1734455827,10.9516,10.9626,10.88,10.9296,738310.1734
2009-08-13 09:30:00,20.06,20.29,19.83,20.11,314940.66335328127,11.0641,11.1909,10.9372,11.0916,314940.6634
2009-08-13 09:40:00,20.15,20.21,20.05,20.07,193528.75545187137,11.1137,11.1468,11.0585,11.0696,193528.7555
2009-08-13 09:50:00,20.07,20.09,19.83,19.93,271934.2732528654,11.0696,11.0806,10.9372,10.9924,271934.2733
2009-08-13 10:00:00,19.92,20.01,19.83,19.93,184095.7500760726,10.9868,11.0365,10.9372,10.9924,184095.7501
2009-08-13 10:10:00,19.92,20.0,19.87,19.89,173851.3033776245,10.9868,11.031,10.9593,10.9703,173851.3034
2009-08-13 10:20:00,19.89,20.05,19.89,20.04,127396.28765594888,10.9703,11.0585,10.9703,11.053,127396.2877
2009-08-13 10:30:00,20.04,20.12,19.98,20.08,127700.5781519424,11.053,11.0971,11.0199,11.0751,127700.5782
2009-08-13 10:40:00,20.09,20.12,20.01,20.08,149812.35419413733,11.0806,11.0971,11.0365,11.0751,149812.3542
2009-08-13 10:50:00,20.07,20.3,20.06,20.23,306927.68029211886,11.0696,11.1964,11.0641,11.1578,306927.6803
2009-08-13 11:00:00,20.24,20.25,20.17,20.2,98184.40004057209,11.1633,11.1689,11.1247,11.1413,98184.4
2009-08-13 11:10:00,20.2,20.21,20.11,20.11,116238.96946952023,11.1413,11.1468,11.0916,11.0916,116238.9695
2009-08-13 11:20:00,20.11,20.25,20.1,20.24,144436.55543158535,11.0916,11.1689,11.0861,11.1633,144436.5554
2009-08-13 11:30:00,20.24,20.25,20.15,20.24,116441.82980018258,11.1633,11.1689,11.1137,11.1633,116441.8298
2009-08-13 11:40:00,20.24,20.27,20.21,20.21,73029.71903844204,11.1633,11.1799,11.1468,11.1468,73029.719
2009-08-13 11:50:00,20.21,20.35,20.21,20.33,136525.00253575417,11.1468,11.224,11.1468,11.213,136525.0025
2009-08-13 12:00:00,20.33,20.44,20.29,20.37,160766.81204990364,11.213,11.2736,11.1909,11.235,160766.812
2009-08-13 12:10:00,20.37,20.42,20.34,20.42,77492.6463130135,11.235,11.2626,11.2185,11.2626,77492.6463
2009-08-13 12:20:00,20.42,20.42,20.33,20.35,76782.6351556953,11.2626,11.2626,11.213,11.224,76782.6352
2009-08-13 12:30:00,20.34,20.42,20.29,20.42,113398.92484024748,11.2185,11.2626,11.1909,11.2626,113398.9248
2009-08-13 12:40:00,20.43,20.44,20.34,20.4,167562.633127092,11.2681,11.2736,11.2185,11.2516,167562.6331
2009-08-13 12:50:00,20.39,20.41,20.34,20.36,115630.3884775332,11.2461,11.2571,11.2185,11.2295,115630.3885
2009-08-13 13:00:00,20.37,20.48,20.34,20.35,138452.17567704635,11.235,11.2957,11.2185,11.224,138452.1757
2009-08-13 13:10:00,20.36,20.36,20.2,20.23,220002.02860330665,11.2295,11.2295,11.1413,11.1578,220002.0286
2009-08-13 13:20:00,20.24,20.26,20.2,20.21,124251.95253068264,11.1633,11.1744,11.1413,11.1468,124251.9525
2009-08-13 13:30:00,20.21,20.28,20.21,20.27,94431.4839233188,11.1468,11.1854,11.1468,11.1799,94431.4839
2009-08-13 13:40:00,20.28,20.38,20.27,20.38,193833.04594786488,11.1854,11.2406,11.1799,11.2406,193833.0459
2009-08-13 13:50:00,20.39,20.44,20.33,20.41,354092.7071711127,11.2461,11.2736,11.213,11.2571,354092.7072
2009-08-13 14:00:00,20.42,20.44,20.37,20.41,274470.0273861446,11.2626,11.2736,11.235,11.2571,274470.0274
2009-08-13 14:10:00,20.41,20.42,20.29,20.36,405416.3708286845,11.2571,11.2626,11.1909,11.2295,405416.3708
2009-08-13 14:20:00,20.36,20.45,20.35,20.41,336951.009230145,11.2295,11.2792,11.224,11.2571,336951.0092
2009-08-13 14:30:00,20.41,20.47,20.33,20.4,206106.0959529364,11.2571,11.2902,11.213,11.2516,206106.096
2009-08-13 14:40:00,20.4,20.46,20.39,20.4,195354.49842783244,11.2516,11.2847,11.2461,11.2516,195354.4984
2009-08-13 14:50:00,20.4,20.42,20.3,20.3,163302.56618318288,11.2516,11.2626,11.1964,11.1964,163302.5662
2009-08-13 15:00:00,20.31,20.41,20.31,20.39,196571.6604118065,11.2019,11.2571,11.2019,11.2461,196571.6604
2009-08-13 15:10:00,20.39,20.54,20.36,20.48,305913.3786388072,11.2461,11.3288,11.2295,11.2957,305913.3786
2009-08-13 15:20:00,20.47,20.52,20.44,20.48,163505.42651384522,11.2902,11.3178,11.2736,11.2957,163505.4265
2009-08-13 15:30:00,20.48,20.54,20.48,20.51,264834.16167968354,11.2957,11.3288,11.2957,11.3123,264834.1617
2009-08-13 15:40:00,20.5,20.6,20.47,20.49,645095.851506238,11.3067,11.3619,11.2902,11.3012,645095.8515
2009-08-13 15:50:00,20.48,20.62,20.38,20.49,1836494.573486155,11.2957,11.3729,11.2406,11.3012,1836494.5735
2009-08-14 09:30:00,20.61,20.7,20.29,20.44,426818.1357135612,11.3674,11.417,11.1909,11.2736,426818.1357
2009-08-14 09:40:00,20.43,20.43,20.05,20.14,386854.65057308046,11.2681,11.2681,11.0585,11.1082,386854.6506
2009-08-14 09:50:00,20.14,20.24,0.01,19.96,311289.1774013592,11.1082,11.1633,0.0055,11.0089,311289.1774
2009-08-14 10:00:00,19.99,19.99,19.82,19.93,397504.8179328533,11.0254,11.0254,10.9317,10.9924,397504.8179
2009-08-14 10:10:00,19.93,19.95,19.73,19.8,357135.61213104776,10.9924,11.0034,10.882,10.9207,357135.6121
2009-08-14 10:20:00,19.79,19.92,19.77,19.9,145755.14758089057,10.9151,10.9868,10.9041,10.9758,145755.1476
2009-08-14 10:30:00,19.89,19.91,19.78,19.79,155391.01328735167,10.9703,10.9813,10.9096,10.9151,155391.0133
2009-08-14 10:40:00,19.79,19.8,19.64,19.68,265442.74267167057,10.9151,10.9207,10.8324,10.8545,265442.7427
2009-08-14 10:50:00,19.67,19.68,19.52,19.63,213510.49802211177,10.849,10.8545,10.7662,10.8269,213510.498
2009-08-14 11:00:00,19.63,19.64,19.53,19.61,451567.09605436656,10.8269,10.8324,10.7717,10.8159,451567.0961
2009-08-14 11:10:00,19.61,19.63,19.52,19.53,228623.592656456,10.8159,10.8269,10.7662,10.7717,228623.5927
2009-08-14 11:20:00,19.54,19.58,19.38,19.38,205497.5149609494,10.7773,10.7993,10.689,10.689,205497.515
2009-08-14 11:30:00,19.37,19.51,19.3,19.51,174257.0240389492,10.6835,10.7607,10.6449,10.7607,174257.024
2009-08-14 11:40:00,19.5,19.58,19.49,19.58,143625.114108936,10.7552,10.7993,10.7497,10.7993,143625.1141
2009-08-14 11:50:00,19.58,19.64,19.56,19.62,231565.06745106,10.7993,10.8324,10.7883,10.8214,231565.0675
2009-08-14 12:00:00,19.62,19.64,19.6,19.61,250025.3575413328,10.8214,10.8324,10.8103,10.8159,250025.3575
2009-08-14 12:10:00,19.62,19.63,19.57,19.61,88751.39466477331,10.8214,10.8269,10.7938,10.8159,88751.3947
2009-08-14 12:20:00,19.6,19.61,19.04,19.57,47875.038036312,10.8103,10.8159,10.5015,10.7938,47875.038
2009-08-14 12:30:00,19.56,19.92,19.53,19.6,61770.970686682216,10.7883,10.9868,10.7717,10.8103,61770.9707
2009-08-14 12:40:00,19.6,19.62,19.57,19.62,48077.89836697434,10.8103,10.8214,10.7938,10.8214,48077.8984
2009-08-14 12:50:00,19.62,19.63,19.57,19.62,88447.1041687798,10.8214,10.8269,10.7938,10.8214,88447.1042
2009-08-14 13:00:00,19.62,19.69,19.6,19.67,111167.46120296176,10.8214,10.86,10.8103,10.849,111167.4612
2009-08-14 13:10:00,19.66,19.77,19.64,19.75,124759.10335733848,10.8434,10.9041,10.8324,10.8931,124759.1034
2009-08-14 13:20:00,19.75,19.8,19.73,19.78,106197.38310173443,10.8931,10.9207,10.882,10.9096,106197.3831
2009-08-14 13:30:00,19.78,19.8,19.74,19.79,177299.92899888428,10.9096,10.9207,10.8876,10.9151,177299.929
2009-08-14 13:40:00,19.8,19.81,19.77,19.78,76985.49548635764,10.9207,10.9262,10.9041,10.9096,76985.4955
2009-08-14 13:50:00,19.78,19.79,19.74,19.76,50207.9318389289,10.9096,10.9151,10.8876,10.8986,50207.9318
2009-08-14 14:00:00,19.77,19.78,19.72,19.72,78608.37813165635,10.9041,10.9096,10.8765,10.8765,78608.3781
2009-08-14 14:10:00,19.72,19.75,19.68,19.7,76376.91449437062,10.8765,10.8931,10.8545,10.8655,76376.9145
2009-08-14 14:20:00,19.7,19.71,19.65,19.65,74652.60168374075,10.8655,10.871,10.8379,10.8379,74652.6017
2009-08-14 14:30:00,19.65,19.67,19.64,19.66,120397.60624809818,10.8379,10.849,10.8324,10.8434,120397.6062
2009-08-14 14:40:00,19.65,19.73,19.65,19.68,117253.27112283192,10.8379,10.882,10.8379,10.8545,117253.2711
2009-08-14 14:50:00,19.67,19.69,19.62,19.64,103255.90830713054,10.849,10.86,10.8214,10.8324,103255.9083
2009-08-14 15:00:00,19.63,19.72,19.63,19.65,108530.27690435135,10.8269,10.8765,10.8269,10.8379,108530.2769
2009-08-14 15:10:00,19.66,19.67,19.61,19.64,134800.68972512425,10.8434,10.849,10.8159,10.8324,134800.6897
2009-08-14 15:20:00,19.64,19.66,19.56,19.59,198093.112891774,10.8324,10.8434,10.7883,10.8048,198093.1129
2009-08-14 15:30:00,19.58,19.7,19.58,19.68,191905.87280657268,10.7993,10.8655,10.7993,10.8545,191905.8728
2009-08-14 15:40:00,19.69,19.75,19.65,19.68,387057.5109037428,10.86,10.8931,10.8379,10.8545,387057.5109
2009-08-14 15:50:00,19.68,19.74,19.67,19.73,731717.2126990567,10.8545,10.8876,10.849,10.882,731717.2127
2009-08-17 09:30:00,19.02,19.17,18.7,18.71,322446.4955877878,10.4904,10.5732,10.314,10.3195,322446.4956
2009-08-17 09:40:00,18.71,18.83,18.6,18.8,300131.8592149305,10.3195,10.3857,10.2588,10.3691,300131.8592
2009-08-17 09:50:00,18.8,19.1,18.78,19.06,307739.1216147682,10.3691,10.5346,10.3581,10.5125,307739.1216
2009-08-17 10:00:00,19.07,19.33,19.01,19.26,411299.3204178923,10.518,10.6614,10.4849,10.6228,411299.3204
2009-08-17 10:10:00,19.24,19.31,19.17,19.25,335733.84724617103,10.6118,10.6504,10.5732,10.6173,335733.8472
2009-08-17 10:20:00,19.25,19.34,19.23,19.32,208236.12942489097,10.6173,10.6669,10.6063,10.6559,208236.1294
2009-08-17 10:30:00,19.31,19.39,19.25,19.28,372147.27660006087,10.6504,10.6945,10.6173,10.6338,372147.2766
2009-08-17 10:40:00,19.27,19.34,19.2,19.22,186834.3645400142,10.6283,10.6669,10.5897,10.6008,186834.3645
2009-08-17 10:50:00,19.22,19.25,19.15,19.17,134699.25955979308,10.6008,10.6173,10.5621,10.5732,134699.2596
2009-08-17 11:00:00,19.17,19.22,19.13,19.21,136220.71203976063,10.5732,10.6008,10.5511,10.5952,136220.712
2009-08-17 11:10:00,19.22,19.26,19.18,19.2,139567.90749568923,10.6008,10.6228,10.5787,10.5897,139567.9075
2009-08-17 11:20:00,19.18,19.37,19.18,19.26,190790.1409879298,10.5787,10.6835,10.5787,10.6228,190790.141
2009-08-17 11:30:00,19.26,19.27,19.18,19.21,85911.35003550055,10.6228,10.6283,10.5787,10.5952,85911.35
2009-08-17 11:40:00,19.2,19.23,19.17,19.2,106603.10376305912,10.5897,10.6063,10.5732,10.5897,106603.1038
2009-08-17 11:50:00,19.2,19.22,19.16,19.17,155188.15295668933,10.5897,10.6008,10.5677,10.5732,155188.153
2009-08-17 12:00:00,19.18,19.22,19.15,19.17,92910.03144335124,10.5787,10.6008,10.5621,10.5732,92910.0314
2009-08-17 12:10:00,19.17,19.24,19.15,19.23,110254.58971498124,10.5732,10.6118,10.5621,10.6063,110254.5897
2009-08-17 12:20:00,19.23,19.3,19.23,19.29,57916.624404097776,10.6063,10.6449,10.6063,10.6394,57916.6244
2009-08-17 12:30:00,19.29,19.36,19.28,19.34,75362.61284105893,10.6394,10.678,10.6338,10.6669,75362.6128
2009-08-17 12:40:00,19.33,19.34,19.29,19.3,94228.62359265646,10.6614,10.6669,10.6394,10.6449,94228.6236
2009-08-17 12:50:00,19.3,19.31,19.29,19.3,84998.47854752003,10.6449,10.6504,10.6394,10.6449,84998.4785
2009-08-17 13:00:00,19.3,19.3,19.22,19.23,110051.7293843189,10.6449,10.6449,10.6008,10.6063,110051.7294
2009-08-17 13:10:00,19.24,19.24,19.21,19.23,112790.34384826048,10.6118,10.6118,10.5952,10.6063,112790.3438
2009-08-17 13:20:00,19.23,19.25,19.21,19.23,87027.08185414343,10.6063,10.6173,10.5952,10.6063,87027.0819
2009-08-17 13:30:00,19.23,19.23,19.16,19.17,134090.67856780606,10.6063,10.6063,10.5677,10.5732,134090.6786
2009-08-17 13:40:00,19.17,19.2,19.13,19.17,115427.52814687089,10.5732,10.5897,10.5511,10.5732,115427.5281
2009-08-17 13:50:00,19.18,19.23,19.14,19.2,99198.70169388376,10.5787,10.6063,10.5566,10.5897,99198.7017
2009-08-17 14:00:00,19.21,19.21,19.14,19.15,106907.39425905264,10.5952,10.5952,10.5566,10.5621,106907.3943
2009-08-17 14:10:00,19.14,19.17,19.13,19.14,74044.02069175373,10.5566,10.5732,10.5511,10.5566,74044.0207
2009-08-17 14:20:00,19.13,19.22,19.11,19.21,142915.10295161782,10.5511,10.6008,10.5401,10.5952,142915.103
2009-08-17 14:30:00,19.21,19.22,19.18,19.21,103965.91946444871,10.5952,10.6008,10.5787,10.5952,103965.9195
2009-08-17 14:40:00,19.21,19.23,19.16,19.18,101430.1653311695,10.5952,10.6063,10.5677,10.5787,101430.1653
2009-08-17 14:50:00,19.18,19.23,19.18,19.21,124251.95253068264,10.5787,10.6063,10.5787,10.5952,124251.9525
2009-08-17 15:00:00,19.21,19.25,19.21,19.23,130743.48311187747,10.5952,10.6173,10.5952,10.6063,130743.4831
2009-08-17 15:10:00,19.23,19.23,19.16,19.19,158839.6389086114,10.6063,10.6063,10.5677,10.5842,158839.6389
2009-08-17 15:20:00,19.19,19.21,19.08,19.12,229029.3133177807,10.5842,10.5952,10.5235,10.5456,229029.3133
2009-08-17 15:30:00,19.12,19.15,19.08,19.11,214017.64884876765,10.5456,10.5621,10.5235,10.5401,214017.6488
2009-08-17 15:40:00,19.1,19.1,19.0,19.04,390201.846029009,10.5346,10.5346,10.4794,10.5015,390201.846
2009-08-17 15:50:00,19.04,19.13,19.04,19.09,624606.9581093417,10.5015,10.5511,10.5015,10.5291,624606.9581
2009-08-18 09:30:00,19.21,19.36,19.1,19.23,245461.00010143017,10.5952,10.678,10.5346,10.6063,245461.0001
2009-08-18 09:40:00,19.24,19.32,19.13,19.19,158433.91824728675,10.6118,10.6559,10.5511,10.5842,158433.9182
2009-08-18 09:50:00,19.18,19.23,19.05,19.07,238563.74885891064,10.5787,10.6063,10.507,10.518,238563.7489
2009-08-18 10:00:00,19.08,19.27,19.0,19.18,415863.6778577949,10.5235,10.6283,10.4794,10.5787,415863.6779
2009-08-18 10:10:00,19.19,19.26,19.17,19.21,263819.86002637184,10.5842,10.6228,10.5732,10.5952,263819.86
2009-08-18 10:20:00,19.21,19.22,19.13,19.14,155999.59427933866,10.5952,10.6008,10.5511,10.5566,155999.5943
2009-08-18 10:30:00,19.13,19.18,19.09,19.11,191195.86164925448,10.5511,10.5787,10.5291,10.5401,191195.8616
2009-08-18 10:40:00,19.12,19.12,18.96,19.06,231463.6372857288,10.5456,10.5456,10.4574,10.5125,231463.6373
2009-08-18 10:50:00,19.06,19.06,18.99,19.04,146059.43807688408,10.5125,10.5125,10.4739,10.5015,146059.4381
2009-08-18 11:00:00,19.03,19.18,19.03,19.17,129323.4607972411,10.496,10.5787,10.496,10.5732,129323.4608
2009-08-18 11:10:00,19.17,19.19,19.14,19.15,165229.7393244751,10.5732,10.5842,10.5566,10.5621,165229.7393
2009-08-18 11:20:00,19.16,19.16,19.09,19.16,116543.25996551376,10.5677,10.5677,10.5291,10.5677,116543.26
2009-08-18 11:30:00,19.15,19.25,19.15,19.23,135510.70088244244,10.5621,10.6173,10.5621,10.6063,135510.7009
2009-08-18 11:40:00,19.22,19.24,19.15,19.16,143219.3934476113,10.6008,10.6118,10.5621,10.5677,143219.3934
2009-08-18 11:50:00,19.15,19.26,19.15,19.25,229536.46414443656,10.5621,10.6228,10.5621,10.6173,229536.4641
2009-08-18 12:00:00,19.26,19.38,19.25,19.31,163403.99634851405,10.6228,10.689,10.6173,10.6504,163403.9963
2009-08-18 12:10:00,19.31,19.32,19.27,19.3,100618.72400852012,10.6504,10.6559,10.6283,10.6449,100618.724
2009-08-18 12:20:00,19.3,19.36,19.3,19.35,48382.18886296784,10.6449,10.678,10.6449,10.6725,48382.1889
2009-08-18 12:30:00,19.36,19.38,19.35,19.38,82462.7244142408,10.678,10.689,10.6725,10.689,82462.7244
2009-08-18 12:40:00,19.38,19.49,19.38,19.46,141596.5108023126,10.689,10.7497,10.689,10.7331,141596.5108
2009-08-18 12:50:00,19.46,19.46,19.41,19.43,69378.23308651993,10.7331,10.7331,10.7056,10.7166,69378.2331
2009-08-18 13:00:00,19.43,19.49,19.42,19.46,104574.50045643577,10.7166,10.7497,10.7111,10.7331,104574.5005
2009-08-18 13:10:00,19.46,19.47,19.42,19.47,72725.42854244853,10.7331,10.7386,10.7111,10.7386,72725.4285
2009-08-18 13:20:00,19.46,19.5,19.46,19.48,107820.26574703316,10.7331,10.7552,10.7331,10.7442,107820.2657
2009-08-18 13:30:00,19.49,19.5,19.39,19.39,206816.10711025452,10.7497,10.7552,10.6945,10.6945,206816.1071
2009-08-18 13:40:00,19.39,19.43,19.39,19.43,66132.46779592251,10.6945,10.7166,10.6945,10.7166,66132.4678
2009-08-18 13:50:00,19.42,19.47,19.41,19.47,56090.88142813673,10.7111,10.7386,10.7056,10.7386,56090.8814
2009-08-18 14:00:00,19.47,19.5,19.46,19.47,78101.2273050005,10.7386,10.7552,10.7331,10.7386,78101.2273
2009-08-18 14:10:00,19.48,19.5,19.45,19.46,101024.44466984482,10.7442,10.7552,10.7276,10.7331,101024.4447
2009-08-18 14:20:00,19.46,19.53,19.44,19.53,110457.45004564358,10.7331,10.7717,10.7221,10.7717,110457.45
2009-08-18 14:30:00,19.52,19.57,19.48,19.49,150015.21452479967,10.7662,10.7938,10.7442,10.7497,150015.2145
2009-08-18 14:40:00,19.5,19.5,19.45,19.48,147073.73973019575,10.7552,10.7552,10.7276,10.7442,147073.7397
2009-08-18 14:50:00,19.48,19.52,19.47,19.5,84998.47854752003,10.7442,10.7662,10.7386,10.7552,84998.4785
2009-08-18 15:00:00,19.49,19.53,19.47,19.52,107515.97525103966,10.7497,10.7717,10.7386,10.7662,107515.9753
2009-08-18 15:10:00,19.52,19.59,19.51,19.59,233695.1009230145,10.7662,10.8048,10.7607,10.8048,233695.1009
2009-08-18 15:20:00,19.59,19.62,19.5,19.54,180647.12445481287,10.8048,10.8214,10.7552,10.7773,180647.1245
2009-08-18 15:30:00,19.54,19.55,19.44,19.47,257024.03894918348,10.7773,10.7828,10.7221,10.7386,257024.0389
2009-08-18 15:40:00,19.47,19.51,19.45,19.51,255401.1563038848,10.7386,10.7607,10.7276,10.7607,255401.1563
2009-08-18 15:50:00,19.5,19.52,19.48,19.49,455015.7216756264,10.7552,10.7662,10.7442,10.7497,455015.7217
2009-08-19 09:30:00,18.98,18.98,18.74,18.74,359062.78527234,10.4684,10.4684,10.336,10.336,359062.7853
2009-08-19 09:40:00,18.75,18.82,18.61,18.7,525915.4072421138,10.3415,10.3801,10.2643,10.314,525915.4072
2009-08-19 09:50:00,18.7,18.91,18.66,18.9,336849.57906481385,10.314,10.4298,10.2919,10.4243,336849.5791
2009-08-19 10:00:00,18.9,19.17,18.9,19.14,265239.8823410082,10.4243,10.5732,10.4243,10.5566,265239.8823
2009-08-19 10:10:00,19.14,19.16,19.03,19.15,194745.91743584545,10.5566,10.5677,10.496,10.5621,194745.9174
2009-08-19 10:20:00,19.16,19.29,19.14,19.24,240592.35216553404,10.5677,10.6394,10.5566,10.6118,240592.3522
2009-08-19 10:30:00,19.24,19.42,19.1,19.35,560503.0936200425,10.6118,10.7111,10.5346,10.6725,560503.0936
2009-08-19 10:40:00,19.35,19.4,19.22,19.23,224363.5257125469,10.6725,10.7,10.6008,10.6063,224363.5257
2009-08-19 10:50:00,19.23,19.29,19.16,19.27,129019.1703012476,10.6063,10.6394,10.5677,10.6283,129019.1703
2009-08-19 11:00:00,19.26,19.36,19.25,19.35,85099.9087128512,10.6228,10.678,10.6173,10.6725,85099.9087
2009-08-19 11:10:00,19.34,19.38,19.26,19.32,125469.11451465666,10.6669,10.689,10.6228,10.6559,125469.1145
2009-08-19 11:20:00,19.32,19.32,19.21,19.22,129729.18145856578,10.6559,10.6559,10.5952,10.6008,129729.1815
2009-08-19 11:30:00,19.23,19.26,19.18,19.18,60148.08804138351,10.6063,10.6228,10.5787,10.5787,60148.088
2009-08-19 11:40:00,19.18,19.29,19.18,19.26,101835.88599249416,10.5787,10.6394,10.5787,10.6228,101835.886
2009-08-19 11:50:00,19.27,19.51,19.27,19.49,245562.4302667613,10.6283,10.7607,10.6283,10.7497,245562.4303
2009-08-19 12:00:00,19.49,19.67,19.49,19.66,316563.54599858,10.7497,10.849,10.7497,10.8434,316563.546
2009-08-19 12:10:00,19.66,19.7,19.58,19.61,204584.6434729689,10.8434,10.8655,10.7993,10.8159,204584.6435
2009-08-19 12:20:00,19.62,19.67,19.58,19.65,124353.3826960138,10.8214,10.849,10.7993,10.8379,124353.3827
2009-08-19 12:30:00,19.66,19.72,19.6,19.72,133177.80707982555,10.8434,10.8765,10.8103,10.8765,133177.8071
2009-08-19 12:40:00,19.73,19.75,19.64,19.7,147986.6112181763,10.882,10.8931,10.8324,10.8655,147986.6112
2009-08-19 12:50:00,19.7,19.79,19.7,19.79,79622.67978496804,10.8655,10.9151,10.8655,10.9151,79622.6798
2009-08-19 13:00:00,19.78,19.82,19.76,19.81,71609.69672380565,10.9096,10.9317,10.8986,10.9262,71609.6967
2009-08-19 13:10:00,19.82,19.87,19.79,19.81,115224.66781620854,10.9317,10.9593,10.9151,10.9262,115224.6678
2009-08-19 13:20:00,19.81,19.81,19.75,19.77,73942.59052642256,10.9262,10.9262,10.8931,10.9041,73942.5905
2009-08-19 13:30:00,19.78,19.79,19.72,19.78,71711.12688913682,10.9096,10.9151,10.8765,10.9096,71711.1269
2009-08-19 13:40:00,19.78,19.78,19.71,19.75,83172.73557155898,10.9096,10.9096,10.871,10.8931,83172.7356
2009-08-19 13:50:00,19.74,19.75,19.71,19.75,77898.36697433816,10.8876,10.8931,10.871,10.8931,77898.367
2009-08-19 14:00:00,19.75,19.77,19.73,19.75,68566.79176387057,10.8931,10.9041,10.882,10.8931,68566.7918
2009-08-19 14:10:00,19.76,19.78,19.73,19.77,66132.46779592251,10.8986,10.9096,10.882,10.9041,66132.4678
2009-08-19 14:20:00,19.78,19.81,19.72,19.74,192920.1744598844,10.9096,10.9262,10.8765,10.8876,192920.1745
2009-08-19 14:30:00,19.74,19.77,19.73,19.76,116948.98062683844,10.8876,10.9041,10.882,10.8986,116948.9806
2009-08-19 14:40:00,19.75,19.82,19.75,19.78,173344.15255096866,10.8931,10.9317,10.8931,10.9096,173344.1526
2009-08-19 14:50:00,19.78,19.86,19.76,19.85,158231.0579166244,10.9096,10.9537,10.8986,10.9482,158231.0579
2009-08-19 15:00:00,19.85,19.85,19.75,19.76,167562.633127092,10.9482,10.9482,10.8931,10.8986,167562.6331
2009-08-19 15:10:00,19.77,19.77,19.69,19.74,212901.91703012475,10.9041,10.9041,10.86,10.8876,212901.917
2009-08-19 15:20:00,19.75,19.8,19.73,19.79,192818.7442945532,10.8931,10.9207,10.882,10.9151,192818.7443
2009-08-19 15:30:00,19.79,19.84,19.76,19.83,253372.55299726137,10.9151,10.9427,10.8986,10.9372,253372.553
2009-08-19 15:40:00,19.84,19.84,19.79,19.81,335936.7075768334,10.9427,10.9427,10.9151,10.9262,335936.7076
2009-08-19 15:50:00,19.82,19.86,19.8,19.85,430266.761334821,10.9317,10.9537,10.9207,10.9482,430266.7613
2009-08-20 09:30:00,19.87,19.9,19.67,19.9,158129.62775129324,10.9593,10.9758,10.849,10.9758,158129.6278
2009-08-20 09:40:00,19.92,20.01,19.82,19.83,147986.6112181763,10.9868,11.0365,10.9317,10.9372,147986.6112
2009-08-20 09:50:00,19.82,19.95,19.73,19.91,94431.4839233188,10.9317,11.0034,10.882,10.9813,94431.4839
2009-08-20 10:00:00,19.91,20.04,19.91,19.92,200628.86702505325,10.9813,11.053,10.9813,10.9868,200628.867
2009-08-20 10:10:00,19.93,20.04,19.89,19.96,187442.9455320012,10.9924,11.053,10.9703,11.0089,187442.9455
2009-08-20 10:20:00,19.96,20.02,19.93,19.96,112283.19302160465,11.0089,11.042,10.9924,11.0089,112283.193
2009-08-20 10:30:00,19.97,20.15,19.97,20.13,109646.0087229942,11.0144,11.1137,11.0144,11.1027,109646.0087
2009-08-20 10:40:00,20.13,20.21,20.09,20.09,75869.76366771478,11.1027,11.1468,11.0806,11.0806,75869.7637
2009-08-20 10:50:00,20.1,20.14,20.07,20.08,114514.65665889037,11.0861,11.1082,11.0696,11.0751,114514.6567
2009-08-20 11:00:00,20.08,20.09,20.01,20.03,95242.92524596814,11.0751,11.0806,11.0365,11.0475,95242.9252
2009-08-20 11:10:00,20.03,20.08,20.02,20.02,71812.557054468,11.0475,11.0751,11.042,11.042,71812.5571
2009-08-20 11:20:00,20.04,20.04,19.97,20.0,151536.66700476722,11.053,11.053,11.0144,11.031,151536.667
2009-08-20 11:30:00,20.0,20.01,19.83,19.89,201947.4591743585,11.031,11.0365,10.9372,10.9703,201947.4592
2009-08-20 11:40:00,19.9,19.92,19.81,19.92,82259.86408357846,10.9758,10.9868,10.9262,10.9868,82259.8641
2009-08-20 11:50:00,19.91,19.94,19.88,19.89,90374.27731007202,10.9813,10.9979,10.9648,10.9703,90374.2773
2009-08-20 12:00:00,19.89,19.98,19.86,19.97,110051.7293843189,10.9703,11.0199,10.9537,11.0144,110051.7294
2009-08-20 12:10:00,19.97,19.97,19.86,19.86,101430.1653311695,11.0144,11.0144,10.9537,10.9537,101430.1653
2009-08-20 12:20:00,19.86,19.87,19.79,19.84,122121.91905872806,10.9537,10.9593,10.9151,10.9427,122121.9191
2009-08-20 12:30:00,19.85,19.89,19.82,19.89,73131.1492037732,10.9482,10.9703,10.9317,10.9703,73131.1492
2009-08-20 12:40:00,19.89,19.93,19.85,19.91,98184.40004057209,10.9703,10.9924,10.9482,10.9813,98184.4
2009-08-20 12:50:00,19.91,19.97,19.89,19.96,147580.8905568516,10.9813,11.0144,10.9703,11.0089,147580.8906
2009-08-20 13:00:00,19.96,19.97,19.93,19.93,113094.63434425398,11.0089,11.0144,10.9924,10.9924,113094.6343
2009-08-20 13:10:00,19.93,19.97,19.93,19.93,61365.25002535754,10.9924,11.0144,10.9924,10.9924,61365.25
2009-08-20 13:20:00,19.93,20.01,19.93,20.0,102748.7574804747,10.9924,11.0365,10.9924,11.031,102748.7575
2009-08-20 13:30:00,20.0,20.01,19.95,19.95,79419.8194543057,11.031,11.0365,11.0034,11.0034,79419.8195
2009-08-20 13:40:00,19.96,19.96,19.9,19.94,99198.70169388376,11.0089,11.0089,10.9758,10.9979,99198.7017
2009-08-20 13:50:00,19.95,20.01,19.93,19.97,66132.46779592251,11.0034,11.0365,10.9924,11.0144,66132.4678
2009-08-20 14:00:00,19.96,19.98,19.92,19.93,102647.32731514351,11.0089,11.0199,10.9868,10.9924,102647.3273
2009-08-20 14:10:00,19.93,19.96,19.93,19.94,25763.26199411705,10.9924,11.0089,10.9924,10.9979,25763.262
2009-08-20 14:20:00,19.94,19.95,19.88,19.89,103053.0479764682,10.9979,11.0034,10.9648,10.9703,103053.048
2009-08-20 14:30:00,19.89,19.93,19.88,19.93,64408.15498529263,10.9703,10.9924,10.9648,10.9924,64408.155
2009-08-20 14:40:00,19.93,19.93,19.87,19.89,109037.4277310072,10.9924,10.9924,10.9593,10.9703,109037.4277
2009-08-20 14:50:00,19.89,19.92,19.87,19.89,71913.98721979916,10.9703,10.9868,10.9593,10.9703,71913.9872
2009-08-20 15:00:00,19.89,19.93,19.88,19.91,119281.87442945532,10.9703,10.9924,10.9648,10.9813,119281.8744
2009-08-20 15:10:00,19.92,19.93,19.91,19.91,53859.417790851,10.9868,10.9924,10.9813,10.9813,53859.4178
2009-08-20 15:20:00,19.92,19.93,19.89,19.9,101328.73516583833,10.9868,10.9924,10.9703,10.9758,101328.7352
2009-08-20 15:30:00,19.9,19.98,19.9,19.94,181458.5657774622,10.9758,11.0199,10.9758,10.9979,181458.5658
2009-08-20 15:40:00,19.94,19.97,19.87,19.88,310680.59640937217,10.9979,11.0144,10.9593,10.9648,310680.5964
2009-08-20 15:50:00,19.89,19.91,19.88,19.91,497920.68161071104,10.9703,10.9813,10.9648,10.9813,497920.6816
2009-08-21 09:30:00,20.17,20.7,20.17,20.34,1075869.7636677148,11.1247,11.417,11.1247,11.2185,1075869.7637
2009-08-21 09:40:00,20.35,20.46,20.31,20.42,254691.1451465666,11.224,11.2847,11.2019,11.2626,254691.1451
2009-08-21 09:50:00,20.42,20.63,20.31,20.62,212901.91703012475,11.2626,11.3784,11.2019,11.3729,212901.917
2009-08-21 10:00:00,20.63,20.9,20.63,20.77,350542.65138452174,11.3784,11.5274,11.3784,11.4557,350542.6514
2009-08-21 10:10:00,20.77,20.91,20.72,20.88,292017.445988437,11.4557,11.5329,11.4281,11.5163,292017.446
2009-08-21 10:20:00,20.87,20.95,20.84,20.87,171416.97940967645,11.5108,11.5549,11.4943,11.5108,171416.9794
2009-08-21 10:30:00,20.87,21.02,20.87,21.0,224566.3860432093,11.5108,11.5935,11.5108,11.5825,224566.386
2009-08-21 10:40:00,21.0,21.04,20.93,20.95,237650.8773709301,11.5825,11.6046,11.5439,11.5549,237650.8774
2009-08-21 10:50:00,20.95,20.95,20.88,20.91,175372.75585759204,11.5549,11.5549,11.5163,11.5329,175372.7559
2009-08-21 11:00:00,20.92,21.04,20.91,21.04,139770.76782635157,11.5384,11.6046,11.5329,11.6046,139770.7678
2009-08-21 11:10:00,21.04,21.04,20.92,20.93,161679.68353788418,11.6046,11.6046,11.5384,11.5439,161679.6835
2009-08-21 11:20:00,20.93,20.94,20.84,20.85,260675.5249011056,11.5439,11.5494,11.4943,11.4998,260675.5249
2009-08-21 11:30:00,20.86,20.97,20.84,20.97,231057.9166244041,11.5053,11.566,11.4943,11.566,231057.9166
2009-08-21 11:40:00,20.96,21.0,20.95,21.0,131250.6339385333,11.5604,11.5825,11.5549,11.5825,131250.6339
2009-08-21 11:50:00,20.99,21.0,20.97,20.99,83679.88639821483,11.577,11.5825,11.566,11.577,83679.8864
2009-08-21 12:00:00,20.99,21.0,20.94,20.97,110660.31037630592,11.577,11.5825,11.5494,11.566,110660.3104
2009-08-21 12:10:00,20.97,20.97,20.88,20.89,160969.672380566,11.566,11.566,11.5163,11.5218,160969.6724
2009-08-21 12:20:00,20.89,20.9,20.86,20.87,197078.8112384623,11.5218,11.5274,11.5053,11.5108,197078.8112
2009-08-21 12:30:00,20.87,20.87,20.8,20.81,150319.50502079318,11.5108,11.5108,11.4722,11.4777,150319.505
2009-08-21 12:40:00,20.8,20.81,20.76,20.79,142712.24262095548,11.4722,11.4777,11.4501,11.4667,142712.2426
2009-08-21 12:50:00,20.79,20.83,20.77,20.82,61872.40085201339,11.4667,11.4887,11.4557,11.4832,61872.4009
2009-08-21 13:00:00,20.81,20.85,20.75,20.77,123339.0810427021,11.4777,11.4998,11.4446,11.4557,123339.081
2009-08-21 13:10:00,20.77,20.81,20.7,20.78,173547.012881631,11.4557,11.4777,11.417,11.4612,173547.0129
2009-08-21 13:20:00,20.78,20.85,20.77,20.8,179531.39263617,11.4612,11.4998,11.4557,11.4722,179531.3926
2009-08-21 13:30:00,20.8,20.83,20.78,20.81,110153.15954965008,11.4722,11.4887,11.4612,11.4777,110153.1595
2009-08-21 13:40:00,20.81,20.81,20.77,20.79,80434.12110761741,11.4777,11.4777,11.4557,11.4667,80434.1211
2009-08-21 13:50:00,20.78,20.79,20.73,20.73,133380.6674104879,11.4612,11.4667,11.4336,11.4336,133380.6674
2009-08-21 14:00:00,20.73,20.76,20.64,20.65,255401.1563038848,11.4336,11.4501,11.384,11.3895,255401.1563
2009-08-21 14:10:00,20.65,20.71,20.63,20.69,140075.05832234505,11.3895,11.4226,11.3784,11.4115,140075.0583
2009-08-21 14:20:00,20.7,20.7,20.66,20.66,45136.423572370426,11.417,11.417,11.395,11.395,45136.4236
2009-08-21 14:30:00,20.66,20.71,20.65,20.7,83375.59590222132,11.395,11.4226,11.3895,11.417,83375.5959
2009-08-21 14:40:00,20.7,20.71,20.67,20.68,90272.84714474084,11.417,11.4226,11.4005,11.406,90272.8471
2009-08-21 14:50:00,20.68,20.77,20.67,20.76,91185.71863272136,11.406,11.4557,11.4005,11.4501,91185.7186
2009-08-21 15:00:00,20.76,20.84,20.75,20.8,172735.57155898164,11.4501,11.4943,11.4446,11.4722,172735.5716
2009-08-21 15:10:00,20.81,20.92,20.8,20.87,151840.95750076073,11.4777,11.5384,11.4722,11.5108,151840.9575
2009-08-21 15:20:00,20.87,20.88,20.83,20.86,124353.3826960138,11.5108,11.5163,11.4887,11.5053,124353.3827
2009-08-21 15:30:00,20.86,20.88,20.83,20.84,167765.49345775435,11.5053,11.5163,11.4887,11.4943,167765.4935
2009-08-21 15:40:00,20.85,20.87,20.81,20.85,255299.7261385536,11.4998,11.5108,11.4777,11.4998,255299.7261
2009-08-21 15:50:00,20.84,20.9,20.82,20.86,426716.70554823,11.4943,11.5274,11.4832,11.5053,426716.7055
2009-08-24 09:30:00,21.1,21.37,21.05,21.34,279541.53565270314,11.6377,11.7866,11.6101,11.77,279541.5357
2009-08-24 09:40:00,21.34,21.35,21.17,21.17,206308.9562835988,11.77,11.7756,11.6763,11.6763,206308.9563
2009-08-24 09:50:00,21.17,21.18,21.01,21.09,325793.6910437164,11.6763,11.6818,11.588,11.6322,325793.691
2009-08-24 10:00:00,21.09,21.18,21.09,21.14,220509.17942996247,11.6322,11.6818,11.6322,11.6597,220509.1794
2009-08-24 10:10:00,21.15,21.19,21.09,21.17,148696.62237549448,11.6652,11.6873,11.6322,11.6763,148696.6224
2009-08-24 10:20:00,21.17,21.2,21.14,21.19,189978.69966528047,11.6763,11.6928,11.6597,11.6873,189978.6997
2009-08-24 10:30:00,21.19,21.19,20.99,21.01,255908.30713054063,11.6873,11.6873,11.577,11.588,255908.3071
2009-08-24 10:40:00,21.02,21.03,20.95,21.0,197991.68272644284,11.5935,11.5991,11.5549,11.5825,197991.6827
2009-08-24 10:50:00,21.01,21.11,20.99,21.06,183791.4595800792,11.588,11.6432,11.577,11.6156,183791.4596
2009-08-24 11:00:00,21.06,21.09,21.05,21.07,101125.874835176,11.6156,11.6322,11.6101,11.6211,101125.8748
2009-08-24 11:10:00,21.08,21.08,20.93,20.93,125671.974845319,11.6266,11.6266,11.5439,11.5439,125671.9748
2009-08-24 11:20:00,20.93,21.0,20.92,20.94,200121.7161983974,11.5439,11.5825,11.5384,11.5494,200121.7162
2009-08-24 11:30:00,20.94,21.01,20.92,21.01,115833.24880819557,11.5494,11.588,11.5384,11.588,115833.2488
2009-08-24 11:40:00,21.01,21.04,20.97,21.04,83679.88639821483,11.588,11.6046,11.566,11.6046,83679.8864
2009-08-24 11:50:00,21.04,21.04,20.94,20.94,83679.88639821483,11.6046,11.6046,11.5494,11.5494,83679.8864
2009-08-24 12:00:00,20.95,20.95,20.92,20.94,71406.83639314333,11.5549,11.5549,11.5384,11.5494,71406.8364
2009-08-24 12:10:00,20.94,21.03,20.93,21.03,91388.57896338373,11.5494,11.5991,11.5439,11.5991,91388.579
2009-08-24 12:20:00,21.03,21.12,21.03,21.09,190688.71082259863,11.5991,11.6487,11.5991,11.6322,190688.7108
2009-08-24 12:30:00,21.09,21.12,21.01,21.03,91388.57896338373,11.6322,11.6487,11.588,11.5991,91388.579
2009-08-24 12:40:00,21.03,21.05,20.92,20.93,189572.97900395576,11.5991,11.6101,11.5384,11.5439,189572.979
2009-08-24 12:50:00,20.93,20.93,20.88,20.89,154883.86246069582,11.5439,11.5439,11.5163,11.5218,154883.8625
2009-08-24 13:00:00,20.88,20.89,20.65,20.66,263312.709199716,11.5163,11.5218,11.3895,11.395,263312.7092
2009-08-24 13:10:00,20.66,20.72,20.65,20.7,224972.10670453392,11.395,11.4281,11.3895,11.417,224972.1067
2009-08-24 13:20:00,20.69,20.71,20.55,20.57,234506.54224566385,11.4115,11.4226,11.3343,11.3453,234506.5422
2009-08-24 13:30:00,20.57,20.64,20.54,20.64,121716.1983974034,11.3453,11.384,11.3288,11.384,121716.1984
2009-08-24 13:40:00,20.63,20.67,20.62,20.65,118673.29343746832,11.3784,11.4005,11.3729,11.3895,118673.2934
2009-08-24 13:50:00,20.65,20.69,20.63,20.63,99705.8525205396,11.3895,11.4115,11.3784,11.3784,99705.8525
2009-08-24 14:00:00,20.65,20.67,20.61,20.66,94228.62359265646,11.3895,11.4005,11.3674,11.395,94228.6236
2009-08-24 14:10:00,20.66,20.79,20.65,20.76,172837.0017243128,11.395,11.4667,11.3895,11.4501,172837.0017
2009-08-24 14:20:00,20.75,20.76,20.7,20.71,134293.5388984684,11.4446,11.4501,11.417,11.4226,134293.5389
2009-08-24 14:30:00,20.71,20.76,20.69,20.71,156101.02444466983,11.4226,11.4501,11.4115,11.4226,156101.0244
2009-08-24 14:40:00,20.72,20.72,20.66,20.67,276701.4910234304,11.4281,11.4281,11.395,11.4005,276701.491
2009-08-24 14:50:00,20.67,20.7,20.66,20.69,104574.50045643577,11.4005,11.417,11.395,11.4115,104574.5005
2009-08-24 15:00:00,20.69,20.69,20.52,20.56,354092.7071711127,11.4115,11.4115,11.3178,11.3398,354092.7072
2009-08-24 15:10:00,20.55,20.58,20.48,20.49,252561.11167461204,11.3343,11.3509,11.2957,11.3012,252561.1117
2009-08-24 15:20:00,20.48,20.6,20.46,20.55,212293.33603813776,11.2957,11.3619,11.2847,11.3343,212293.336
2009-08-24 15:30:00,20.55,20.62,20.52,20.6,349426.91956587887,11.3343,11.3729,11.3178,11.3619,349426.9196
2009-08-24 15:40:00,20.6,20.64,20.49,20.53,399330.5609088143,11.3619,11.384,11.3012,11.3233,399330.5609
2009-08-24 15:50:00,20.53,20.62,20.53,20.6,593163.6068566792,11.3233,11.3729,11.3233,11.3619,593163.6069
2009-08-25 09:30:00,20.75,20.9,20.66,20.84,154883.86246069582,11.4446,11.5274,11.395,11.4943,154883.8625
2009-08-25 09:40:00,20.84,21.06,20.77,20.98,227913.58149913783,11.4943,11.6156,11.4557,11.5715,227913.5815
2009-08-25 09:50:00,20.96,21.1,20.86,21.05,294248.9096257227,11.5604,11.6377,11.5053,11.6101,294248.9096
2009-08-25 10:00:00,21.05,21.26,20.98,21.0,585657.7746221726,11.6101,11.7259,11.5715,11.5825,585657.7746
2009-08-25 10:10:00,21.0,21.07,20.72,20.78,360077.0869256517,11.5825,11.6211,11.4281,11.4612,360077.0869
2009-08-25 10:20:00,20.8,21.0,20.77,20.85,218886.2967846637,11.4722,11.5825,11.4557,11.4998,218886.2968
2009-08-25 10:30:00,20.85,21.05,20.85,21.03,99097.2715285526,11.4998,11.6101,11.4998,11.5991,99097.2715
2009-08-25 10:40:00,21.03,21.11,21.03,21.09,129526.32112790344,11.5991,11.6432,11.5991,11.6322,129526.3211
2009-08-25 10:50:00,21.09,21.15,21.08,21.09,146363.72857287756,11.6322,11.6652,11.6266,11.6322,146363.7286
2009-08-25 11:00:00,21.09,21.23,21.09,21.19,122121.91905872806,11.6322,11.7094,11.6322,11.6873,122121.9191
2009-08-25 11:10:00,21.18,21.25,21.15,21.15,227102.1401764885,11.6818,11.7204,11.6652,11.6652,227102.1402
2009-08-25 11:20:00,21.16,21.19,21.11,21.16,112790.34384826048,11.6708,11.6873,11.6432,11.6708,112790.3438
2009-08-25 11:30:00,21.17,21.22,21.15,21.21,116137.53930418906,11.6763,11.7039,11.6652,11.6983,116137.5393
2009-08-25 11:40:00,21.21,21.26,21.19,21.19,121411.90790140988,11.6983,11.7259,11.6873,11.6873,121411.9079
2009-08-25 11:50:00,21.2,21.21,21.12,21.16,140075.05832234505,11.6928,11.6983,11.6487,11.6708,140075.0583
2009-08-25 12:00:00,21.17,21.2,21.15,21.19,80941.27193427326,11.6763,11.6928,11.6652,11.6873,80941.2719
2009-08-25 12:10:00,21.19,21.21,21.14,21.14,79115.5289583122,11.6873,11.6983,11.6597,11.6597,79115.529
2009-08-25 12:20:00,21.15,21.24,21.15,21.24,125570.54467998784,11.6652,11.7149,11.6652,11.7149,125570.5447
2009-08-25 12:30:00,21.24,21.31,21.23,21.28,140075.05832234505,11.7149,11.7535,11.7094,11.7369,140075.0583
2009-08-25 12:40:00,21.28,21.29,21.24,21.26,68465.3615985394,11.7369,11.7425,11.7149,11.7259,68465.3616
2009-08-25 12:50:00,21.26,21.27,21.14,21.16,100923.01450451365,11.7259,11.7314,11.6597,11.6708,100923.0145
2009-08-25 13:00:00,21.16,21.27,21.16,21.25,141596.5108023126,11.6708,11.7314,11.6708,11.7204,141596.5108
2009-08-25 13:10:00,21.25,21.3,21.2,21.24,140683.63931433207,11.7204,11.748,11.6928,11.7149,140683.6393
2009-08-25 13:20:00,21.24,21.25,21.04,21.05,217466.2744700274,11.7149,11.7204,11.6046,11.6101,217466.2745
2009-08-25 13:30:00,21.04,21.09,21.02,21.05,197180.24140379348,11.6046,11.6322,11.5935,11.6101,197180.2414
2009-08-25 13:40:00,21.05,21.06,20.96,21.04,116036.1091388579,11.6101,11.6156,11.5604,11.6046,116036.1091
2009-08-25 13:50:00,21.04,21.06,20.87,20.87,160056.80089258545,11.6046,11.6156,11.5108,11.5108,160056.8009
2009-08-25 14:00:00,20.87,21.01,20.83,21.01,95750.076072624,11.5108,11.588,11.4887,11.588,95750.0761
2009-08-25 14:10:00,21.0,21.1,20.99,21.08,86621.36119281875,11.5825,11.6377,11.577,11.6266,86621.3612
2009-08-25 14:20:00,21.08,21.12,21.03,21.04,160563.9517192413,11.6266,11.6487,11.5991,11.6046,160563.9517
2009-08-25 14:30:00,21.04,21.17,20.97,21.02,340399.6348514048,11.6046,11.6763,11.566,11.5935,340399.6349
2009-08-25 14:40:00,21.03,21.11,20.99,21.1,83172.73557155898,11.5991,11.6432,11.577,11.6377,83172.7356
2009-08-25 14:50:00,21.1,21.19,21.1,21.19,96764.37772593569,11.6377,11.6873,11.6377,11.6873,96764.3777
2009-08-25 15:00:00,21.19,21.3,21.18,21.24,272542.85424485244,11.6873,11.748,11.6818,11.7149,272542.8542
2009-08-25 15:10:00,21.24,21.28,21.24,21.26,103255.90830713054,11.7149,11.7369,11.7149,11.7259,103255.9083
2009-08-25 15:20:00,21.26,21.33,21.25,21.31,256516.88812252763,11.7259,11.7645,11.7204,11.7535,256516.8881
2009-08-25 15:30:00,21.31,21.31,21.18,21.2,273252.86540217063,11.7535,11.7535,11.6818,11.6928,273252.8654
2009-08-25 15:40:00,21.2,21.22,21.11,21.12,263312.709199716,11.6928,11.7039,11.6432,11.6487,263312.7092
2009-08-25 15:50:00,21.12,21.22,21.11,21.19,523278.2229435034,11.6487,11.7039,11.6432,11.6873,523278.2229
2009-08-26 09:30:00,21.08,21.21,20.95,21.18,182777.15792676745,11.6266,11.6983,11.5549,11.6818,182777.1579
2009-08-26 09:40:00,21.18,21.25,20.95,20.96,218176.2856273456,11.6818,11.7204,11.5549,11.5604,218176.2856
2009-08-26 09:50:00,20.96,21.08,20.84,21.07,217770.5649660209,11.5604,11.6266,11.4943,11.6211,217770.565
2009-08-26 10:00:00,21.07,21.47,21.06,21.46,457348.6154782432,11.6211,11.8417,11.6156,11.8362,457348.6155
2009-08-26 10:10:00,21.46,21.68,21.44,21.6,340298.20468607364,11.8362,11.9576,11.8252,11.9134,340298.2047
2009-08-26 10:20:00,21.6,21.68,21.49,21.49,243838.11745613144,11.9134,11.9576,11.8528,11.8528,243838.1175
2009-08-26 10:30:00,21.49,21.5,21.35,21.35,459985.7997768536,11.8528,11.8583,11.7756,11.7756,459985.7998
2009-08-26 10:40:00,21.36,21.41,21.13,21.19,267674.20630895626,11.7811,11.8086,11.6542,11.6873,267674.2063
2009-08-26 10:50:00,21.19,21.22,21.09,21.2,256516.88812252763,11.6873,11.7039,11.6322,11.6928,256516.8881
2009-08-26 11:00:00,21.2,21.2,20.98,20.98,324170.80839841766,11.6928,11.6928,11.5715,11.5715,324170.8084
2009-08-26 11:10:00,20.98,20.99,20.85,20.87,216350.5426513845,11.5715,11.577,11.4998,11.5108,216350.5427
2009-08-26 11:20:00,20.87,20.87,20.7,20.83,266152.7538289888,11.5108,11.5108,11.417,11.4887,266152.7538
2009-08-26 11:30:00,20.83,20.86,20.79,20.79,167765.49345775435,11.4887,11.5053,11.4667,11.4667,167765.4935
2009-08-26 11:40:00,20.79,20.89,20.78,20.88,106095.9529364033,11.4667,11.5218,11.4612,11.5163,106095.9529
2009-08-26 11:50:00,20.88,20.96,20.88,20.94,108733.1372350137,11.5163,11.5604,11.5163,11.5494,108733.1372
2009-08-26 12:00:00,20.94,21.07,20.93,21.07,209554.72157419616,11.5494,11.6211,11.5439,11.6211,209554.7216
2009-08-26 12:10:00,21.06,21.14,21.05,21.12,125469.11451465666,11.6156,11.6597,11.6101,11.6487,125469.1145
2009-08-26 12:20:00,21.12,21.17,21.12,21.16,129222.03063190992,11.6487,11.6763,11.6487,11.6708,129222.0306
2009-08-26 12:30:00,21.17,21.17,21.05,21.05,204584.6434729689,11.6763,11.6763,11.6101,11.6101,204584.6435
2009-08-26 12:40:00,21.05,21.06,20.98,21.05,92402.8806166954,11.6101,11.6156,11.5715,11.6101,92402.8806
2009-08-26 12:50:00,21.04,21.07,21.01,21.02,71812.557054468,11.6046,11.6211,11.588,11.5935,71812.5571
2009-08-26 13:00:00,21.02,21.04,20.93,20.99,112587.48351759811,11.5935,11.6046,11.5439,11.577,112587.4835
2009-08-26 13:10:00,20.99,21.02,20.97,21.01,102850.18764580588,11.577,11.5935,11.566,11.588,102850.1876
2009-08-26 13:20:00,21.01,21.11,21.01,21.11,79724.10995029921,11.588,11.6432,11.588,11.6432,79724.11
2009-08-26 13:30:00,21.11,21.19,21.1,21.19,121614.76823207222,11.6432,11.6873,11.6377,11.6873,121614.7682
2009-08-26 13:40:00,21.19,21.19,21.12,21.17,71203.97606248099,11.6873,11.6873,11.6487,11.6763,71203.9761
2009-08-26 13:50:00,21.17,21.25,21.16,21.23,137032.15336240997,11.6763,11.7204,11.6708,11.7094,137032.1534
2009-08-26 14:00:00,21.24,21.25,21.15,21.15,119383.30459478647,11.7149,11.7204,11.6652,11.6652,119383.3046
2009-08-26 14:10:00,21.14,21.15,21.09,21.1,101835.88599249416,11.6597,11.6652,11.6322,11.6377,101835.886
2009-08-26 14:20:00,21.1,21.12,21.02,21.05,109037.4277310072,11.6377,11.6487,11.5935,11.6101,109037.4277
2009-08-26 14:30:00,21.05,21.11,21.05,21.1,71102.54589714982,11.6101,11.6432,11.6101,11.6377,71102.5459
2009-08-26 14:40:00,21.09,21.18,21.08,21.18,111471.75169895528,11.6322,11.6818,11.6266,11.6818,111471.7517
2009-08-26 14:50:00,21.18,21.18,20.99,20.99,132062.07526118268,11.6818,11.6818,11.577,11.577,132062.0753
2009-08-26 15:00:00,20.98,21.04,20.94,21.02,180545.6942894817,11.5715,11.6046,11.5494,11.5935,180545.6943
2009-08-26 15:10:00,21.02,21.07,21.0,21.03,141799.37113297495,11.5935,11.6211,11.5825,11.5991,141799.3711
2009-08-26 15:20:00,21.03,21.15,21.03,21.1,155188.15295668933,11.5991,11.6652,11.5991,11.6377,155188.153
2009-08-26 15:30:00,21.08,21.13,21.04,21.11,242113.8046455016,11.6266,11.6542,11.6046,11.6432,242113.8046
2009-08-26 15:40:00,21.12,21.17,21.11,21.15,275484.3290394563,11.6487,11.6763,11.6432,11.6652,275484.329
2009-08-26 15:50:00,21.16,21.21,21.15,21.2,472766.000608581,11.6708,11.6983,11.6652,11.6928,472766.0006
2009-08-27 09:30:00,21.32,21.46,21.19,21.19,480068.9725124252,11.759,11.8362,11.6873,11.6873,480068.9725
2009-08-27 09:40:00,21.2,21.64,21.17,21.63,480474.6931737499,11.6928,11.9355,11.6763,11.93,480474.6932
2009-08-27 09:50:00,21.63,21.67,21.38,21.44,574804.7469317375,11.93,11.952,11.7921,11.8252,574804.7469
2009-08-27 10:00:00,21.44,21.47,21.37,21.37,571863.2721371336,11.8252,11.8417,11.7866,11.7866,571863.2721
2009-08-27 10:10:00,21.37,21.43,21.34,21.41,234405.11208033268,11.7866,11.8197,11.77,11.8086,234405.1121
2009-08-27 10:20:00,21.42,21.45,21.34,21.35,189370.11867329344,11.8142,11.8307,11.77,11.7756,189370.1187
2009-08-27 10:30:00,21.35,21.41,21.2,21.21,251749.67035196268,11.7756,11.8086,11.6928,11.6983,251749.6704
2009-08-27 10:40:00,21.21,21.23,21.17,21.18,223146.36372857288,11.6983,11.7094,11.6763,11.6818,223146.3637
2009-08-27 10:50:00,21.18,21.18,21.08,21.13,168374.07444974134,11.6818,11.6818,11.6266,11.6542,168374.0744
2009-08-27 11:00:00,21.13,21.26,21.12,21.2,222233.4922405924,11.6542,11.7259,11.6487,11.6928,222233.4922
2009-08-27 11:10:00,21.21,21.25,21.19,21.24,105081.6512830916,11.6983,11.7204,11.6873,11.7149,105081.6513
2009-08-27 11:20:00,21.23,21.31,21.18,21.3,146566.5889035399,11.7094,11.7535,11.6818,11.748,146566.5889
2009-08-27 11:30:00,21.3,21.3,21.25,21.28,77188.35581701998,11.748,11.748,11.7204,11.7369,77188.3558
2009-08-27 11:40:00,21.28,21.39,21.27,21.38,133279.23724515672,11.7369,11.7976,11.7314,11.7921,133279.2372
2009-08-27 11:50:00,21.39,21.42,21.36,21.38,211583.3248808196,11.7976,11.8142,11.7811,11.7921,211583.3249
2009-08-27 12:00:00,21.38,21.4,21.31,21.33,66639.61862257836,11.7921,11.8031,11.7535,11.7645,66639.6186
2009-08-27 12:10:00,21.34,21.43,21.34,21.37,127700.5781519424,11.77,11.8197,11.77,11.7866,127700.5782
2009-08-27 12:20:00,21.36,21.46,21.34,21.45,155898.1641140075,11.7811,11.8362,11.77,11.8307,155898.1641
2009-08-27 12:30:00,21.46,21.49,21.41,21.42,167562.633127092,11.8362,11.8528,11.8086,11.8142,167562.6331
2009-08-27 12:40:00,21.42,21.44,21.35,21.37,70291.10457450045,11.8142,11.8252,11.7756,11.7866,70291.1046
2009-08-27 12:50:00,21.38,21.42,21.38,21.42,67552.49011055888,11.7921,11.8142,11.7921,11.8142,67552.4901
2009-08-27 13:00:00,21.42,21.47,21.41,21.43,55178.00994015621,11.8142,11.8417,11.8086,11.8197,55178.0099
2009-08-27 13:10:00,21.43,21.43,21.36,21.43,83984.17689420834,11.8197,11.8197,11.7811,11.8197,83984.1769
2009-08-27 13:20:00,21.43,21.48,21.41,21.45,74652.60168374075,11.8197,11.8473,11.8086,11.8307,74652.6017
2009-08-27 13:30:00,21.45,21.56,21.43,21.55,195455.9285931636,11.8307,11.8914,11.8197,11.8859,195455.9286
2009-08-27 13:40:00,21.55,21.63,21.53,21.56,109341.7182270007,11.8859,11.93,11.8748,11.8914,109341.7182
2009-08-27 13:50:00,21.56,21.68,21.54,21.65,180951.4149508064,11.8914,11.9576,11.8803,11.941,180951.415
2009-08-27 14:00:00,21.65,21.78,21.65,21.76,212090.47570747545,11.941,12.0127,11.941,12.0017,212090.4757
2009-08-27 14:10:00,21.75,21.78,21.7,21.71,108428.84673902018,11.9962,12.0127,11.9686,11.9741,108428.8467
2009-08-27 14:20:00,21.71,21.85,21.71,21.84,181762.8562734557,11.9741,12.0513,11.9741,12.0458,181762.8563
2009-08-27 14:30:00,21.84,21.95,21.8,21.95,201034.587686378,12.0458,12.1065,12.0238,12.1065,201034.5877
2009-08-27 14:40:00,21.95,22.07,21.95,22.03,277208.6418500862,12.1065,12.1727,12.1065,12.1506,277208.6419
2009-08-27 14:50:00,22.02,22.03,21.98,22.02,121006.1872400852,12.1451,12.1506,12.123,12.1451,121006.1872
2009-08-27 15:00:00,22.03,22.07,21.98,22.02,178212.80048686478,12.1506,12.1727,12.123,12.1451,178212.8005
2009-08-27 15:10:00,22.02,22.1,22.02,22.07,191703.0124759104,12.1451,12.1892,12.1451,12.1727,191703.0125
2009-08-27 15:20:00,22.07,22.08,21.93,21.97,253575.4133279237,12.1727,12.1782,12.0955,12.1175,253575.4133
2009-08-27 15:30:00,21.98,22.01,21.92,22.0,240389.4918348717,12.123,12.1396,12.0899,12.1341,240389.4918
2009-08-27 15:40:00,22.01,22.03,21.94,22.01,341413.9365047165,12.1396,12.1506,12.101,12.1396,341413.9365
2009-08-27 15:50:00,22.01,22.04,21.97,22.0,550765.7977482503,12.1396,12.1561,12.1175,12.1341,550765.7977
2009-08-28 09:30:00,22.18,22.53,22.17,22.53,403590.6278527234,12.2333,12.4264,12.2278,12.4264,403590.6279
2009-08-28 09:40:00,22.5,22.52,22.14,22.22,264225.5806876965,12.4098,12.4209,12.2113,12.2554,264225.5807
2009-08-28 09:50:00,22.23,22.36,22.03,22.04,280150.1166446901,12.2609,12.3326,12.1506,12.1561,280150.1166
2009-08-28 10:00:00,22.05,22.26,22.01,22.2,232579.36910437164,12.1616,12.2775,12.1396,12.2444,232579.3691
2009-08-28 10:10:00,22.2,22.31,22.19,22.24,121107.61740541636,12.2444,12.305,12.2389,12.2664,121107.6174
2009-08-28 10:20:00,22.23,22.23,22.01,22.09,194948.77776650776,12.2609,12.2609,12.1396,12.1837,194948.7778
2009-08-28 10:30:00,22.1,22.12,21.99,22.12,159143.92940460492,12.1892,12.2002,12.1285,12.2002,159143.9294
2009-08-28 10:40:00,22.13,22.23,22.11,22.21,105791.66244040978,12.2058,12.2609,12.1947,12.2499,105791.6624
2009-08-28 10:50:00,22.21,22.29,22.18,22.21,131352.06410386448,12.2499,12.294,12.2333,12.2499,131352.0641
2009-08-28 11:00:00,22.24,22.28,22.18,22.23,196571.6604118065,12.2664,12.2885,12.2333,12.2609,196571.6604
2009-08-28 11:10:00,22.21,22.26,22.14,22.16,164519.72816715692,12.2499,12.2775,12.2113,12.2223,164519.7282
2009-08-28 11:20:00,22.17,22.21,22.13,22.2,155188.15295668933,12.2278,12.2499,12.2058,12.2444,155188.153
2009-08-28 11:30:00,22.19,22.26,22.17,22.18,60756.66903337053,12.2389,12.2775,12.2278,12.2333,60756.669
2009-08-28 11:40:00,22.19,22.25,22.1,22.24,153970.99097271528,12.2389,12.2719,12.1892,12.2664,153970.991
2009-08-28 11:50:00,22.25,22.27,22.11,22.17,229130.74348311187,12.2719,12.283,12.1947,12.2278,229130.7435
2009-08-28 12:00:00,22.17,22.21,22.11,22.12,117050.4107921696,12.2278,12.2499,12.1947,12.2002,117050.4108
2009-08-28 12:10:00,22.11,22.16,22.01,22.03,145450.85708489706,12.1947,12.2223,12.1396,12.1506,145450.8571
2009-08-28 12:20:00,22.02,22.1,21.94,21.98,231260.7769550664,12.1451,12.1892,12.101,12.123,231260.777
2009-08-28 12:30:00,21.98,22.09,21.97,22.06,140987.9298103256,12.123,12.1837,12.1175,12.1672,140987.9298
2009-08-28 12:40:00,22.06,22.07,21.99,22.0,82158.43391824729,12.1672,12.1727,12.1285,12.1341,82158.4339
2009-08-28 12:50:00,22.0,22.03,21.96,22.01,69783.95374784461,12.1341,12.1506,12.112,12.1396,69783.9537
2009-08-28 13:00:00,22.01,22.15,22.0,22.15,102038.7463231565,12.1396,12.2168,12.1341,12.2168,102038.7463
2009-08-28 13:10:00,22.15,22.19,22.13,22.16,93417.1822700071,12.2168,12.2389,12.2058,12.2223,93417.1823
2009-08-28 13:20:00,22.17,22.2,22.15,22.16,82462.7244142408,12.2278,12.2444,12.2168,12.2223,82462.7244
2009-08-28 13:30:00,22.17,22.22,22.17,22.18,53149.40663353281,12.2278,12.2554,12.2278,12.2333,53149.4066
2009-08-28 13:40:00,22.18,22.2,22.07,22.14,84085.60705953951,12.2333,12.2444,12.1727,12.2113,84085.6071
2009-08-28 13:50:00,22.14,22.21,22.11,22.15,111776.04219494878,12.2113,12.2499,12.1947,12.2168,111776.0422
2009-08-28 14:00:00,22.14,22.19,22.1,22.19,144639.4157622477,12.2113,12.2389,12.1892,12.2389,144639.4158
2009-08-28 14:10:00,22.19,22.28,22.19,22.2,209453.29140886496,12.2389,12.2885,12.2389,12.2444,209453.2914
2009-08-28 14:20:00,22.2,22.24,22.12,22.23,174459.88436961154,12.2444,12.2664,12.2002,12.2609,174459.8844
2009-08-28 14:30:00,22.23,22.24,22.12,22.19,129526.32112790344,12.2609,12.2664,12.2002,12.2389,129526.3211
2009-08-28 14:40:00,22.18,22.2,22.13,22.15,112181.76285627346,12.2333,12.2444,12.2058,12.2168,112181.7629
2009-08-28 14:50:00,22.16,22.22,22.15,22.18,124759.10335733848,12.2223,12.2554,12.2168,12.2333,124759.1034
2009-08-28 15:00:00,22.18,22.2,22.11,22.11,155695.30378334515,12.2333,12.2444,12.1947,12.1947,155695.3038
2009-08-28 15:10:00,22.11,22.17,22.09,22.16,233289.38026168983,12.1947,12.2278,12.1837,12.2223,233289.3803
2009-08-28 15:20:00,22.17,22.17,22.1,22.11,147885.18105284512,12.2278,12.2278,12.1892,12.1947,147885.1811
2009-08-28 15:30:00,22.1,22.13,22.02,22.07,176792.77817222843,12.1892,12.2058,12.1451,12.1727,176792.7782
2009-08-28 15:40:00,22.07,22.12,21.98,22.01,252256.82117861853,12.1727,12.2002,12.123,12.1396,252256.8212
2009-08-28 15:50:00,22.01,22.08,22.01,22.03,307840.5517800994,12.1396,12.1782,12.1396,12.1506,307840.5518
2009-08-31 09:30:00,21.78,21.81,21.3,21.57,439902.6270412821,12.0127,12.0293,11.748,11.8969,439902.627
2009-08-31 09:40:00,21.57,21.61,21.38,21.6,548128.6134496399,11.8969,11.919,11.7921,11.9134,548128.6134
2009-08-31 09:50:00,21.61,21.88,21.48,21.86,347702.606755249,11.919,12.0679,11.8473,12.0568,347702.6068
2009-08-31 10:00:00,21.86,22.18,21.8,22.14,557155.898164114,12.0568,12.2333,12.0238,12.2113,557155.8982
2009-08-31 10:10:00,22.14,22.17,22.08,22.13,323359.3670757684,12.2113,12.2278,12.1782,12.2058,323359.3671
2009-08-31 10:20:00,22.13,22.17,21.97,22.12,351861.24353382696,12.2058,12.2278,12.1175,12.2002,351861.2435
2009-08-31 10:30:00,22.12,22.27,22.01,22.27,426919.5658788924,12.2002,12.283,12.1396,12.283,426919.5659
2009-08-31 10:40:00,22.27,22.35,22.26,22.28,229130.74348311187,12.283,12.3271,12.2775,12.2885,229130.7435
2009-08-31 10:50:00,22.27,22.46,22.27,22.44,210670.45339283903,12.283,12.3878,12.283,12.3767,210670.4534
2009-08-31 11:00:00,22.45,22.45,22.21,22.26,217263.41413936505,12.3823,12.3823,12.2499,12.2775,217263.4141
2009-08-31 11:10:00,22.26,22.35,22.23,22.28,184805.7612333908,12.2775,12.3271,12.2609,12.2885,184805.7612
2009-08-31 11:20:00,22.27,22.31,22.19,22.23,189471.5488386246,12.283,12.305,12.2389,12.2609,189471.5488
2009-08-31 11:30:00,22.23,22.33,22.22,22.33,150116.64469013084,12.2609,12.3161,12.2554,12.3161,150116.6447
2009-08-31 11:40:00,22.34,22.35,22.24,22.26,139263.61699969572,12.3216,12.3271,12.2664,12.2775,139263.617
2009-08-31 11:50:00,22.27,22.32,22.23,22.29,130134.90211989044,12.283,12.3106,12.2609,12.294,130134.9021
2009-08-31 12:00:00,22.29,22.36,22.24,22.24,164418.29800182575,12.294,12.3326,12.2664,12.2664,164418.298
2009-08-31 12:10:00,22.24,22.27,22.21,22.23,446394.1576224769,12.2664,12.283,12.2499,12.2609,446394.1576
2009-08-31 12:20:00,22.23,22.35,22.23,22.33,116847.55046150726,12.2609,12.3271,12.2609,12.3161,116847.5505
2009-08-31 12:30:00,22.34,22.34,22.21,22.3,133076.37691449438,12.3216,12.3216,12.2499,12.2995,133076.3769
2009-08-31 12:40:00,22.31,22.34,22.24,22.33,161781.11370321535,12.305,12.3216,12.2664,12.3161,161781.1137
2009-08-31 12:50:00,22.34,22.37,22.29,22.29,163302.56618318288,12.3216,12.3381,12.294,12.294,163302.5662
2009-08-31 13:00:00,22.29,22.36,22.28,22.32,126280.55583730602,12.294,12.3326,12.2885,12.3106,126280.5558
2009-08-31 13:10:00,22.33,22.36,22.29,22.29,131250.6339385333,12.3161,12.3326,12.294,12.294,131250.6339
2009-08-31 13:20:00,22.29,22.31,22.26,22.3,238766.60918957292,12.294,12.305,12.2775,12.2995,238766.6092
2009-08-31 13:30:00,22.31,22.4,22.31,22.39,168374.07444974134,12.305,12.3547,12.305,12.3492,168374.0744
2009-08-31 13:40:00,22.4,22.41,22.31,22.33,142813.67278628665,12.3547,12.3602,12.305,12.3161,142813.6728
2009-08-31 13:50:00,22.32,22.51,22.32,22.51,220610.60959529364,12.3106,12.4153,12.3106,12.4153,220610.6096
2009-08-31 14:00:00,22.51,22.52,22.46,22.52,179227.1021401765,12.4153,12.4209,12.3878,12.4209,179227.1021
2009-08-31 14:10:00,22.52,22.54,22.44,22.48,150623.7955167867,12.4209,12.4319,12.3767,12.3988,150623.7955
2009-08-31 14:20:00,22.47,22.48,22.4,22.4,150420.93518612435,12.3933,12.3988,12.3547,12.3547,150420.9352
2009-08-31 14:30:00,22.4,22.49,22.39,22.49,190688.71082259863,12.3547,12.4043,12.3492,12.4043,190688.7108
2009-08-31 14:40:00,22.49,22.57,22.48,22.52,206613.24677959224,12.4043,12.4484,12.3988,12.4209,206613.2468
2009-08-31 14:50:00,22.52,22.58,22.48,22.51,224667.81620854043,12.4209,12.454,12.3988,12.4153,224667.8162
2009-08-31 15:00:00,22.51,22.53,22.45,22.51,278730.0943300538,12.4153,12.4264,12.3823,12.4153,278730.0943
2009-08-31 15:10:00,22.52,22.61,22.47,22.54,314129.2220306319,12.4209,12.4705,12.3933,12.4319,314129.222
2009-08-31 15:20:00,22.54,22.6,22.46,22.56,311593.46789735265,12.4319,12.465,12.3878,12.4429,311593.4679
2009-08-31 15:30:00,22.56,22.66,22.56,22.62,311492.0377320215,12.4429,12.4981,12.4429,12.476,311492.0377
2009-08-31 15:40:00,22.63,22.66,22.55,22.61,411502.18074855465,12.4815,12.4981,12.4374,12.4705,411502.1807
2009-08-31 15:50:00,22.61,22.67,22.57,22.66,731818.6428643878,12.4705,12.5036,12.4484,12.4981,731818.6429
2009-09-01 09:30:00,22.54,22.81,22.37,22.7,274977.17821280047,12.4319,12.5808,12.3381,12.5201,274977.1782
2009-09-01 09:40:00,22.7,23.02,22.68,22.98,337762.4505527944,12.5201,12.6966,12.5091,12.6746,337762.4506
2009-09-01 09:50:00,22.98,22.99,22.81,22.89,286743.0773912161,12.6746,12.6801,12.5808,12.6249,286743.0774
2009-09-01 10:00:00,22.89,23.06,22.85,23.05,533116.9489806269,12.6249,12.7187,12.6029,12.7132,533116.949
2009-09-01 10:10:00,23.06,23.11,22.87,22.88,470128.81630997057,12.7187,12.7463,12.6139,12.6194,470128.8163
2009-09-01 10:20:00,22.88,22.96,22.86,22.86,354498.4278324374,12.6194,12.6635,12.6084,12.6084,354498.4278
2009-09-01 10:30:00,22.86,22.86,22.72,22.78,288163.0997058525,12.6084,12.6084,12.5312,12.5643,288163.0997
2009-09-01 10:40:00,22.78,22.78,22.48,22.54,289684.55218582007,12.5643,12.5643,12.3988,12.4319,289684.5522
2009-09-01 10:50:00,22.54,22.54,22.4,22.45,195253.06826250127,12.4319,12.4319,12.3547,12.3823,195253.0683
2009-09-01 11:00:00,22.44,22.44,22.24,22.28,251648.2401866315,12.3767,12.3767,12.2664,12.2885,251648.2402
2009-09-01 11:10:00,22.28,22.28,22.0,22.14,308043.41211076174,12.2885,12.2885,12.1341,12.2113,308043.4121
2009-09-01 11:20:00,22.14,22.14,21.81,21.83,286134.4963992292,12.2113,12.2113,12.0293,12.0403,286134.4964
2009-09-01 11:30:00,21.83,21.83,21.63,21.76,421848.0576123339,12.0403,12.0403,11.93,12.0017,421848.0576
2009-09-01 11:40:00,21.76,21.85,21.64,21.7,213510.49802211177,12.0017,12.0513,11.9355,11.9686,213510.498
2009-09-01 11:50:00,21.7,21.81,21.65,21.74,137032.15336240997,11.9686,12.0293,11.941,11.9907,137032.1534
2009-09-01 12:00:00,21.73,21.81,21.69,21.7,172126.99056699462,11.9851,12.0293,11.9631,11.9686,172126.9906
2009-09-01 12:10:00,21.69,21.72,21.6,21.61,224363.5257125469,11.9631,11.9796,11.9134,11.919,224363.5257
2009-09-01 12:20:00,21.62,21.62,21.45,21.5,234506.54224566385,11.9245,11.9245,11.8307,11.8583,234506.5422
2009-09-01 12:30:00,21.49,21.55,21.41,21.44,251648.2401866315,11.8528,11.8859,11.8086,11.8252,251648.2402
2009-09-01 12:40:00,21.44,21.67,21.43,21.67,149913.7843594685,11.8252,11.952,11.8197,11.952,149913.7844
2009-09-01 12:50:00,21.67,21.71,21.6,21.7,158535.34841261792,11.952,11.9741,11.9134,11.9686,158535.3484
2009-09-01 13:00:00,21.71,21.75,21.57,21.62,161781.11370321535,11.9741,11.9962,11.8969,11.9245,161781.1137
2009-09-01 13:10:00,21.62,21.67,21.57,21.58,174459.88436961154,11.9245,11.952,11.8969,11.9024,174459.8844
2009-09-01 13:20:00,21.58,21.67,21.51,21.67,139770.76782635157,11.9024,11.952,11.8638,11.952,139770.7678
2009-09-01 13:30:00,21.67,21.67,21.54,21.54,174865.6050309362,11.952,11.952,11.8803,11.8803,174865.605
2009-09-01 13:40:00,21.54,21.66,21.53,21.56,197585.96206511816,11.8803,11.9465,11.8748,11.8914,197585.9621
2009-09-01 13:50:00,21.55,21.69,21.55,21.66,124556.24302667614,11.8859,11.9631,11.8859,11.9465,124556.243
2009-09-01 14:00:00,21.67,21.71,21.62,21.64,113297.49467491632,11.952,11.9741,11.9245,11.9355,113297.4947
2009-09-01 14:10:00,21.65,21.7,21.61,21.68,126381.9860026372,11.941,11.9686,11.919,11.9576,126381.986
2009-09-01 14:20:00,21.69,21.7,21.57,21.63,135612.1310477736,11.9631,11.9686,11.8969,11.93,135612.131
2009-09-01 14:30:00,21.64,21.69,21.6,21.64,155391.01328735167,11.9355,11.9631,11.9134,11.9355,155391.0133
2009-09-01 14:40:00,21.64,21.64,21.53,21.54,157723.90708996856,11.9355,11.9355,11.8748,11.8803,157723.9071
2009-09-01 14:50:00,21.54,21.65,21.53,21.63,142509.38229029314,11.8803,11.941,11.8748,11.93,142509.3823
2009-09-01 15:00:00,21.64,21.67,21.58,21.61,176691.34800689726,11.9355,11.952,11.9024,11.919,176691.348
2009-09-01 15:10:00,21.61,21.75,21.61,21.7,319302.16046252154,11.919,11.9962,11.919,11.9686,319302.1605
2009-09-01 15:20:00,21.7,21.7,21.51,21.53,253271.1228319302,11.9686,11.9686,11.8638,11.8748,253271.1228
2009-09-01 15:30:00,21.54,21.59,21.52,21.57,273557.15589816414,11.8803,11.9079,11.8693,11.8969,273557.1559
2009-09-01 15:40:00,21.57,21.59,21.42,21.44,373263.0084187037,11.8969,11.9079,11.8142,11.8252,373263.0084
2009-09-01 15:50:00,21.44,21.55,21.42,21.49,694593.7721878487,11.8252,11.8859,11.8142,11.8528,694593.7722
2009-09-02 09:30:00,21.48,21.48,20.95,20.95,375494.47205598943,11.8473,11.8473,11.5549,11.5549,375494.4721
2009-09-02 09:40:00,20.95,21.34,20.92,21.27,225073.5368698651,11.5549,11.77,11.5384,11.7314,225073.5369
2009-09-02 09:50:00,21.31,21.53,21.17,21.2,224566.3860432093,11.7535,11.8748,11.6763,11.6928,224566.386
2009-09-02 10:00:00,21.2,21.34,21.04,21.3,220306.31909930013,11.6928,11.77,11.6046,11.748,220306.3191
2009-09-02 10:10:00,21.29,21.42,21.24,21.34,217263.41413936505,11.7425,11.8142,11.7149,11.77,217263.4141
2009-09-02 10:20:00,21.34,21.36,21.21,21.22,130642.0529465463,11.77,11.7811,11.6983,11.7039,130642.0529
2009-09-02 10:30:00,21.22,21.3,21.06,21.19,142306.5219596308,11.7039,11.748,11.6156,11.6873,142306.522
2009-09-02 10:40:00,21.21,21.47,21.19,21.41,221320.62075261184,11.6983,11.8417,11.6873,11.8086,221320.6208
2009-09-02 10:50:00,21.41,21.66,21.37,21.56,219494.8777766508,11.8086,11.9465,11.7866,11.8914,219494.8778
2009-09-02 11:00:00,21.56,21.56,21.36,21.41,99705.8525205396,11.8914,11.8914,11.7811,11.8086,99705.8525
2009-09-02 11:10:00,21.41,21.54,21.39,21.49,137640.734354397,11.8086,11.8803,11.7976,11.8528,137640.7344
2009-09-02 11:20:00,21.49,21.68,21.48,21.67,129932.04178922813,11.8528,11.9576,11.8473,11.952,129932.0418
2009-09-02 11:30:00,21.67,21.71,21.58,21.63,114413.22649355918,11.952,11.9741,11.9024,11.93,114413.2265
2009-09-02 11:40:00,21.62,21.71,21.6,21.7,90577.13764073436,11.9245,11.9741,11.9134,11.9686,90577.1376
2009-09-02 11:50:00,21.71,21.8,21.61,21.64,116036.1091388579,11.9741,12.0238,11.919,11.9355,116036.1091
2009-09-02 12:00:00,21.64,21.69,21.57,21.62,111167.46120296176,11.9355,11.9631,11.8969,11.9245,111167.4612
2009-09-02 12:10:00,21.62,21.66,21.58,21.61,88041.38350745512,11.9245,11.9465,11.9024,11.919,88041.3835
2009-09-02 12:20:00,21.61,21.73,21.59,21.69,78304.08763566284,11.919,11.9851,11.9079,11.9631,78304.0876
2009-09-02 12:30:00,21.69,21.81,21.69,21.74,159143.92940460492,11.9631,12.0293,11.9631,11.9907,159143.9294
2009-09-02 12:40:00,21.74,21.81,21.74,21.79,62480.98184400041,11.9907,12.0293,11.9907,12.0182,62480.9818
2009-09-02 12:50:00,21.79,21.83,21.76,21.81,87635.66284613044,12.0182,12.0403,12.0017,12.0293,87635.6628
2009-09-02 13:00:00,21.8,21.82,21.69,21.69,126787.70666396186,12.0238,12.0348,11.9631,11.9631,126787.7067
2009-09-02 13:10:00,21.71,21.79,21.69,21.75,87027.08185414343,11.9741,12.0182,11.9631,11.9962,87027.0819
2009-09-02 13:20:00,21.74,21.75,21.64,21.65,116543.25996551376,11.9907,11.9962,11.9355,11.941,116543.26
2009-09-02 13:30:00,21.66,21.68,21.59,21.64,86621.36119281875,11.9465,11.9576,11.9079,11.9355,86621.3612
2009-09-02 13:40:00,21.65,21.71,21.64,21.71,48585.04919363018,11.941,11.9741,11.9355,11.9741,48585.0492
2009-09-02 13:50:00,21.7,21.7,21.59,21.59,66031.03763059134,11.9686,11.9686,11.9079,11.9079,66031.0376
2009-09-02 14:00:00,21.6,21.66,21.57,21.64,107921.69591236432,11.9134,11.9465,11.8969,11.9355,107921.6959
2009-09-02 14:10:00,21.64,21.7,21.63,21.67,104980.22111776042,11.9355,11.9686,11.93,11.952,104980.2211
2009-09-02 14:20:00,21.67,21.68,21.63,21.66,71203.97606248099,11.952,11.9576,11.93,11.9465,71203.9761
2009-09-02 14:30:00,21.66,21.79,21.65,21.68,141292.2203063191,11.9465,12.0182,11.941,11.9576,141292.2203
2009-09-02 14:40:00,21.69,21.74,21.63,21.68,86418.5008621564,11.9631,11.9907,11.93,11.9576,86418.5009
2009-09-02 14:50:00,21.67,21.7,21.65,21.65,108935.99756567604,11.952,11.9686,11.941,11.941,108935.9976
2009-09-02 15:00:00,21.65,21.66,21.53,21.62,263515.5695303783,11.941,11.9465,11.8748,11.9245,263515.5695
2009-09-02 15:10:00,21.62,21.77,21.6,21.73,208844.710416878,11.9245,12.0072,11.9134,11.9851,208844.7104
2009-09-02 15:20:00,21.73,21.74,21.63,21.65,183385.73891875445,11.9851,11.9907,11.93,11.941,183385.7389
2009-09-02 15:30:00,21.64,21.74,21.64,21.74,165331.16948980626,11.9355,11.9907,11.9355,11.9907,165331.1695
2009-09-02 15:40:00,21.73,21.73,21.62,21.64,251952.53068262505,11.9851,11.9851,11.9245,11.9355,251952.5307
2009-09-02 15:50:00,21.64,21.69,21.57,21.58,485241.9109443149,11.9355,11.9631,11.8969,11.9024,485241.9109
2009-09-03 09:30:00,21.86,22.07,21.75,21.87,162998.27568718937,12.0568,12.1727,11.9962,12.0624,162998.2757
2009-09-03 09:40:00,21.87,21.89,21.64,21.68,199310.2748757481,12.0624,12.0734,11.9355,11.9576,199310.2749
2009-09-03 09:50:00,21.7,21.75,21.58,21.68,167258.3426310985,11.9686,11.9962,11.9024,11.9576,167258.3426
2009-09-03 10:00:00,21.69,21.79,21.37,21.55,310376.30591337866,11.9631,12.0182,11.7866,11.8859,310376.3059
2009-09-03 10:10:00,21.55,21.58,21.38,21.43,104067.3496297799,11.8859,11.9024,11.7921,11.8197,104067.3496
2009-09-03 10:20:00,21.43,21.49,21.24,21.33,257632.6199411705,11.8197,11.8528,11.7149,11.7645,257632.6199
2009-09-03 10:30:00,21.33,21.37,21.27,21.32,201440.3083477026,11.7645,11.7866,11.7314,11.759,201440.3083
2009-09-03 10:40:00,21.33,21.34,21.18,21.28,379551.67866923625,11.7645,11.77,11.6818,11.7369,379551.6787
2009-09-03 10:50:00,21.28,21.32,21.19,21.22,177299.92899888428,11.7369,11.759,11.6873,11.7039,177299.929
2009-09-03 11:00:00,21.22,21.35,21.21,21.32,687392.2304493356,11.7039,11.7756,11.6983,11.759,687392.2304
2009-09-03 11:10:00,21.32,21.44,21.32,21.42,164519.72816715692,11.759,11.8252,11.759,11.8142,164519.7282
2009-09-03 11:20:00,21.4,21.52,21.39,21.5,122527.63972005274,11.8031,11.8693,11.7976,11.8583,122527.6397
2009-09-03 11:30:00,21.5,21.62,21.48,21.56,143929.4046049295,11.8583,11.9245,11.8473,11.8914,143929.4046
2009-09-03 11:40:00,21.56,21.58,21.51,21.55,57308.04341211076,11.8914,11.9024,11.8638,11.8859,57308.0434
2009-09-03 11:50:00,21.55,21.59,21.48,21.53,85505.62937417589,11.8859,11.9079,11.8473,11.8748,85505.6294
2009-09-03 12:00:00,21.53,21.62,21.52,21.59,67451.05994522771,11.8748,11.9245,11.8693,11.9079,67451.0599
2009-09-03 12:10:00,21.59,21.63,21.57,21.6,81651.28309159144,11.9079,11.93,11.8969,11.9134,81651.2831
2009-09-03 12:20:00,21.59,21.6,21.57,21.57,31443.35125266254,11.9079,11.9134,11.8969,11.8969,31443.3513
2009-09-03 12:30:00,21.57,21.58,21.47,21.47,103864.48929911756,11.8969,11.9024,11.8417,11.8417,103864.4893
2009-09-03 12:40:00,21.48,21.53,21.47,21.52,60148.08804138351,11.8473,11.8748,11.8417,11.8693,60148.088
2009-09-03 12:50:00,21.52,21.56,21.5,21.56,64712.44548128614,11.8693,11.8914,11.8583,11.8914,64712.4455
2009-09-03 13:00:00,21.55,21.61,21.55,21.57,83679.88639821483,11.8859,11.919,11.8859,11.8969,83679.8864
2009-09-03 13:10:00,21.56,21.61,21.56,21.59,200223.14636372856,11.8914,11.919,11.8914,11.9079,200223.1464
2009-09-03 13:20:00,21.58,21.63,21.58,21.61,67451.05994522771,11.9024,11.93,11.9024,11.919,67451.0599
2009-09-03 13:30:00,21.6,21.68,21.6,21.66,114108.93599756568,11.9134,11.9576,11.9134,11.9465,114108.936
2009-09-03 13:40:00,21.66,21.7,21.62,21.69,85201.33887818237,11.9465,11.9686,11.9245,11.9631,85201.3389
2009-09-03 13:50:00,21.7,21.73,21.67,21.7,88751.39466477331,11.9686,11.9851,11.952,11.9686,88751.3947
2009-09-03 14:00:00,21.7,21.8,21.7,21.75,214119.0790140988,11.9686,12.0238,11.9686,11.9962,214119.079
2009-09-03 14:10:00,21.75,21.76,21.69,21.73,92605.74094735774,11.9962,12.0017,11.9631,11.9851,92605.7409
2009-09-03 14:20:00,21.73,21.74,21.69,21.72,127599.14798661122,11.9851,11.9907,11.9631,11.9796,127599.148
2009-09-03 14:30:00,21.72,21.74,21.7,21.71,75869.76366771478,11.9796,11.9907,11.9686,11.9741,75869.7637
2009-09-03 14:40:00,21.72,21.72,21.61,21.63,93518.61243533828,11.9796,11.9796,11.919,11.93,93518.6124
2009-09-03 14:50:00,21.63,21.7,21.62,21.67,86824.22152348109,11.93,11.9686,11.9245,11.952,86824.2215
2009-09-03 15:00:00,21.67,21.71,21.64,21.67,402272.0357034182,11.952,11.9741,11.9355,11.952,402272.0357
2009-09-03 15:10:00,21.67,21.69,21.63,21.65,144132.26493559184,11.952,11.9631,11.93,11.941,144132.2649
2009-09-03 15:20:00,21.65,21.68,21.62,21.64,131859.2149305203,11.941,11.9576,11.9245,11.9355,131859.2149
2009-09-03 15:30:00,21.63,21.72,21.63,21.69,415559.3873618014,11.93,11.9796,11.93,11.9631,415559.3874
2009-09-03 15:40:00,21.69,21.77,21.65,21.77,312607.76955066435,11.9631,12.0072,11.941,12.0072,312607.7696
2009-09-03 15:50:00,21.76,21.82,21.75,21.8,646414.4436555431,12.0017,12.0348,11.9962,12.0238,646414.4437
2009-09-04 09:30:00,21.8,22.08,21.72,21.9,113094.63434425398,12.0238,12.1782,11.9796,12.0789,113094.6343
2009-09-04 09:40:00,21.92,21.99,21.76,21.79,98894.41119789024,12.0899,12.1285,12.0017,12.0182,98894.4112
2009-09-04 09:50:00,21.78,21.84,21.59,21.72,112993.2041789228,12.0127,12.0458,11.9079,11.9796,112993.2042
2009-09-04 10:00:00,21.72,21.8,21.68,21.68,127497.71782128004,11.9796,12.0238,11.9576,11.9576,127497.7178
2009-09-04 10:10:00,21.68,21.79,21.62,21.75,154681.00213003348,11.9576,12.0182,11.9245,11.9962,154681.0021
2009-09-04 10:20:00,21.74,21.88,21.74,21.82,135713.56121310478,11.9907,12.0679,11.9907,12.0348,135713.5612
2009-09-04 10:30:00,21.82,21.95,21.8,21.95,126381.9860026372,12.0348,12.1065,12.0238,12.1065,126381.986
2009-09-04 10:40:00,21.95,21.98,21.9,21.97,84694.18805152652,12.1065,12.123,12.0789,12.1175,84694.1881
2009-09-04 10:50:00,21.96,21.97,21.91,21.94,143016.533116949,12.112,12.1175,12.0844,12.101,143016.5331
2009-09-04 11:00:00,21.94,21.94,21.85,21.89,122527.63972005274,12.101,12.101,12.0513,12.0734,122527.6397
2009-09-04 11:10:00,21.89,21.94,21.88,21.9,86012.78020083172,12.0734,12.101,12.0679,12.0789,86012.7802
2009-09-04 11:20:00,21.9,21.94,21.87,21.94,101430.1653311695,12.0789,12.101,12.0624,12.101,101430.1653
2009-09-04 11:30:00,21.93,21.99,21.91,21.96,83375.59590222132,12.0955,12.1285,12.0844,12.112,83375.5959
2009-09-04 11:40:00,21.97,22.03,21.96,22.03,75159.75251039659,12.1175,12.1506,12.112,12.1506,75159.7525
2009-09-04 11:50:00,22.02,22.18,22.02,22.18,76275.48432903945,12.1451,12.2333,12.1451,12.2333,76275.4843
2009-09-04 12:00:00,22.18,22.22,22.16,22.17,112993.2041789228,12.2333,12.2554,12.2223,12.2278,112993.2042
2009-09-04 12:10:00,22.18,22.2,22.12,22.14,129424.89096257227,12.2333,12.2444,12.2002,12.2113,129424.891
2009-09-04 12:20:00,22.15,22.15,22.02,22.02,172431.28106298813,12.2168,12.2168,12.1451,12.1451,172431.2811
2009-09-04 12:30:00,22.03,22.12,22.02,22.12,70798.2554011563,12.1506,12.2002,12.1451,12.2002,70798.2554
2009-09-04 12:40:00,22.12,22.15,22.11,22.12,71305.40622781216,12.2002,12.2168,12.1947,12.2002,71305.4062
2009-09-04 12:50:00,22.11,22.13,22.06,22.1,95750.076072624,12.1947,12.2058,12.1672,12.1892,95750.0761
2009-09-04 13:00:00,22.1,22.1,21.99,21.99,123643.3715386956,12.1892,12.1892,12.1285,12.1285,123643.3715
2009-09-04 13:10:00,21.99,22.03,21.99,22.03,70798.2554011563,12.1285,12.1506,12.1285,12.1506,70798.2554
2009-09-04 13:20:00,22.03,22.1,22.03,22.1,62176.6913480069,12.1506,12.1892,12.1506,12.1892,62176.6913
2009-09-04 13:30:00,22.1,22.14,22.09,22.09,56090.88142813673,12.1892,12.2113,12.1837,12.1837,56090.8814
2009-09-04 13:40:00,22.08,22.08,22.02,22.07,58626.63556141596,12.1782,12.1782,12.1451,12.1727,58626.6356
2009-09-04 13:50:00,22.08,22.11,22.05,22.08,53757.98762551983,12.1782,12.1947,12.1616,12.1782,53757.9876
2009-09-04 14:00:00,22.08,22.1,22.03,22.03,107313.11492037732,12.1782,12.1892,12.1506,12.1506,107313.1149
2009-09-04 14:10:00,22.04,22.11,22.03,22.07,272542.85424485244,12.1561,12.1947,12.1506,12.1727,272542.8542
2009-09-04 14:20:00,22.08,22.08,22.0,22.0,37732.02150319505,12.1782,12.1782,12.1341,12.1341,37732.0215
2009-09-04 14:30:00,22.01,22.04,21.98,22.03,80535.55127294858,12.1396,12.1561,12.123,12.1506,80535.5513
2009-09-04 14:40:00,22.04,22.1,22.04,22.09,104777.36078709808,12.1561,12.1892,12.1561,12.1837,104777.3608
2009-09-04 14:50:00,22.08,22.1,22.07,22.1,106298.81326706562,12.1782,12.1892,12.1727,12.1892,106298.8133
2009-09-04 15:00:00,22.1,22.1,22.01,22.01,158231.0579166244,12.1892,12.1892,12.1396,12.1396,158231.0579
2009-09-04 15:10:00,22.01,22.06,22.0,22.03,130134.90211989044,12.1396,12.1672,12.1341,12.1506,130134.9021
2009-09-04 15:20:00,22.04,22.08,22.04,22.08,73739.73019576022,12.1561,12.1782,12.1561,12.1782,73739.7302
2009-09-04 15:30:00,22.07,22.08,22.01,22.03,262704.12820772897,12.1727,12.1782,12.1396,12.1506,262704.1282
2009-09-04 15:40:00,22.03,22.1,22.03,22.07,360685.6679176387,12.1506,12.1892,12.1506,12.1727,360685.6679
2009-09-04 15:50:00,22.06,22.13,22.06,22.13,460898.6712648342,12.1672,12.2058,12.1672,12.2058,460898.6713
2009-09-08 09:30:00,22.54,22.68,22.37,22.38,291104.57450045645,12.4319,12.5091,12.3381,12.3436,291104.5745
2009-09-08 09:40:00,22.38,22.47,22.23,22.43,177097.06866822194,12.3436,12.3933,12.2609,12.3712,177097.0687
2009-09-08 09:50:00,22.43,22.43,22.25,22.32,205091.79429962471,12.3712,12.3712,12.2719,12.3106,205091.7943
2009-09-08 10:00:00,22.32,22.4,22.2,22.26,238969.4695202353,12.3106,12.3547,12.2444,12.2775,238969.4695
2009-09-08 10:10:00,22.24,22.43,22.24,22.36,186530.0740440207,12.2664,12.3712,12.2664,12.3326,186530.074
2009-09-08 10:20:00,22.36,22.42,22.29,22.39,185312.91206004663,12.3326,12.3657,12.294,12.3492,185312.9121
2009-09-08 10:30:00,22.39,22.51,22.38,22.45,454711.4311796328,12.3492,12.4153,12.3436,12.3823,454711.4312
2009-09-08 10:40:00,22.45,22.45,22.36,22.44,178922.81164418298,12.3823,12.3823,12.3326,12.3767,178922.8116
2009-09-08 10:50:00,22.44,22.62,22.44,22.58,221726.3414139365,12.3767,12.476,12.3767,12.454,221726.3414
2009-09-08 11:00:00,22.58,22.61,22.54,22.59,173749.87321229334,12.454,12.4705,12.4319,12.4595,173749.8732
2009-09-08 11:10:00,22.58,22.67,22.58,22.64,157419.61659397505,12.454,12.5036,12.454,12.4871,157419.6166
2009-09-08 11:20:00,22.63,22.68,22.63,22.67,71203.97606248099,12.4815,12.5091,12.4815,12.5036,71203.9761
2009-09-08 11:30:00,22.67,22.67,22.57,22.57,90475.70747540318,12.5036,12.5036,12.4484,12.4484,90475.7075
2009-09-08 11:40:00,22.57,22.6,22.53,22.57,223552.0843898976,12.4484,12.465,12.4264,12.4484,223552.0844
2009-09-08 11:50:00,22.59,22.6,22.57,22.57,154782.43229536465,12.4595,12.465,12.4484,12.4484,154782.4323
2009-09-08 12:00:00,22.57,22.6,22.56,22.57,121817.62856273456,12.4484,12.465,12.4429,12.4484,121817.6286
2009-09-08 12:10:00,22.56,22.67,22.55,22.63,87737.0930114616,12.4429,12.5036,12.4374,12.4815,87737.093
2009-09-08 12:20:00,22.63,22.68,22.6,22.64,82361.29424890963,12.4815,12.5091,12.465,12.4871,82361.2942
2009-09-08 12:30:00,22.65,22.67,22.63,22.66,50613.65250025358,12.4926,12.5036,12.4815,12.4981,50613.6525
2009-09-08 12:40:00,22.67,22.68,22.66,22.67,41079.216959123645,12.5036,12.5091,12.4981,12.5036,41079.217
2009-09-08 12:50:00,22.67,22.73,22.67,22.72,85505.62937417589,12.5036,12.5367,12.5036,12.5312,85505.6294
2009-09-08 13:00:00,22.72,22.76,22.72,22.74,47266.45704432498,12.5312,12.5532,12.5312,12.5422,47266.457
2009-09-08 13:10:00,22.74,22.74,22.66,22.69,131352.06410386448,12.5422,12.5422,12.4981,12.5146,131352.0641
2009-09-08 13:20:00,22.69,22.72,22.68,22.7,76985.49548635764,12.5146,12.5312,12.5091,12.5201,76985.4955
2009-09-08 13:30:00,22.69,22.72,22.65,22.72,98387.2603712344,12.5146,12.5312,12.4926,12.5312,98387.2604
2009-09-08 13:40:00,22.71,22.75,22.65,22.67,68465.3615985394,12.5257,12.5477,12.4926,12.5036,68465.3616
2009-09-08 13:50:00,22.67,22.72,22.66,22.71,82158.43391824729,12.5036,12.5312,12.4981,12.5257,82158.4339
2009-09-08 14:00:00,22.7,22.72,22.66,22.72,118977.5839334618,12.5201,12.5312,12.4981,12.5312,118977.5839
2009-09-08 14:10:00,22.72,22.72,22.66,22.68,115630.3884775332,12.5312,12.5312,12.4981,12.5091,115630.3885
2009-09-08 14:20:00,22.67,22.75,22.66,22.69,134699.25955979308,12.5036,12.5477,12.4981,12.5146,134699.2596
2009-09-08 14:30:00,22.69,22.75,22.68,22.75,127396.28765594888,12.5146,12.5477,12.5091,12.5477,127396.2877
2009-09-08 14:40:00,22.75,22.75,22.67,22.73,121716.1983974034,12.5477,12.5477,12.5036,12.5367,121716.1984
2009-09-08 14:50:00,22.72,22.79,22.72,22.74,135612.1310477736,12.5312,12.5698,12.5312,12.5422,135612.131
2009-09-08 15:00:00,22.73,22.75,22.71,22.74,287858.809209859,12.5367,12.5477,12.5257,12.5422,287858.8092
2009-09-08 15:10:00,22.75,22.75,22.71,22.73,119180.44426412416,12.5477,12.5477,12.5257,12.5367,119180.4443
2009-09-08 15:20:00,22.72,22.82,22.72,22.8,219596.307941982,12.5312,12.5863,12.5312,12.5753,219596.3079
2009-09-08 15:30:00,22.8,22.81,22.73,22.8,194137.3364438584,12.5753,12.5808,12.5367,12.5753,194137.3364
2009-09-08 15:40:00,22.79,22.82,22.75,22.81,301551.8815295669,12.5698,12.5863,12.5477,12.5808,301551.8815
2009-09-08 15:50:00,22.81,22.81,22.76,22.78,429962.4708388275,12.5808,12.5808,12.5532,12.5643,429962.4708
2009-09-09 09:30:00,22.76,22.89,22.63,22.74,154985.292626027,12.5532,12.6249,12.4815,12.5422,154985.2926
2009-09-09 09:40:00,22.72,22.88,22.68,22.83,169489.8062683842,12.5312,12.6194,12.5091,12.5918,169489.8063
2009-09-09 09:50:00,22.83,22.98,22.69,22.71,198803.1240490922,12.5918,12.6746,12.5146,12.5257,198803.124
2009-09-09 10:00:00,22.7,22.72,22.68,22.68,221624.9112486053,12.5201,12.5312,12.5091,12.5091,221624.9112
2009-09-09 10:10:00,22.69,22.88,22.65,22.85,205700.3752916117,12.5146,12.6194,12.4926,12.6029,205700.3753
2009-09-09 10:20:00,22.86,22.88,22.7,22.73,135510.70088244244,12.6084,12.6194,12.5201,12.5367,135510.7009
2009-09-09 10:30:00,22.73,22.78,22.7,22.77,101531.59549650064,12.5367,12.5643,12.5201,12.5588,101531.5955
2009-09-09 10:40:00,22.77,22.82,22.72,22.73,103560.19880312405,12.5588,12.5863,12.5312,12.5367,103560.1988
2009-09-09 10:50:00,22.73,22.75,22.68,22.68,97880.10954457856,12.5367,12.5477,12.5091,12.5091,97880.1095
2009-09-09 11:00:00,22.68,22.75,22.68,22.69,145856.57774622174,12.5091,12.5477,12.5091,12.5146,145856.5777
2009-09-09 11:10:00,22.69,22.71,22.68,22.7,51323.66365757176,12.5146,12.5257,12.5091,12.5201,51323.6637
2009-09-09 11:20:00,22.71,22.79,22.69,22.76,83375.59590222132,12.5257,12.5698,12.5146,12.5532,83375.5959
2009-09-09 11:30:00,22.76,22.95,22.75,22.91,185414.34222537783,12.5532,12.658,12.5477,12.636,185414.3422
2009-09-09 11:40:00,22.91,22.91,22.87,22.87,96358.65706461102,12.636,12.636,12.6139,12.6139,96358.6571
2009-09-09 11:50:00,22.87,22.91,22.87,22.89,84187.03722487067,12.6139,12.636,12.6139,12.6249,84187.0372
2009-09-09 12:00:00,22.88,22.9,22.87,22.89,55178.00994015621,12.6194,12.6305,12.6139,12.6249,55178.0099
2009-09-09 12:10:00,22.89,22.92,22.89,22.92,33573.3847246171,12.6249,12.6415,12.6249,12.6415,33573.3847
2009-09-09 12:20:00,22.91,23.02,22.91,23.02,128106.29881326709,12.636,12.6966,12.636,12.6966,128106.2988
2009-09-09 12:30:00,23.02,23.07,23.0,23.02,155999.59427933866,12.6966,12.7242,12.6856,12.6966,155999.5943
2009-09-09 12:40:00,23.02,23.1,23.02,23.09,71711.12688913682,12.6966,12.7408,12.6966,12.7352,71711.1269
2009-09-09 12:50:00,23.09,23.15,23.08,23.15,78709.80829698752,12.7352,12.7683,12.7297,12.7683,78709.8083
2009-09-09 13:00:00,23.14,23.16,23.06,23.16,105284.51161375392,12.7628,12.7739,12.7187,12.7739,105284.5116
2009-09-09 13:10:00,23.15,23.2,23.13,23.18,149812.35419413733,12.7683,12.7959,12.7573,12.7849,149812.3542
2009-09-09 13:20:00,23.18,23.21,23.11,23.12,144436.55543158535,12.7849,12.8014,12.7463,12.7518,144436.5554
2009-09-09 13:30:00,23.13,23.18,23.12,23.18,93518.61243533828,12.7573,12.7849,12.7518,12.7849,93518.6124
2009-09-09 13:40:00,23.18,23.18,23.09,23.11,114818.94715488386,12.7849,12.7849,12.7352,12.7463,114818.9472
2009-09-09 13:50:00,23.11,23.11,23.07,23.08,142610.8124556243,12.7463,12.7463,12.7242,12.7297,142610.8125
2009-09-09 14:00:00,23.08,23.11,22.99,22.99,299016.12739628763,12.7297,12.7463,12.6801,12.6801,299016.1274
2009-09-09 14:10:00,22.99,23.0,22.9,22.93,175068.46536159853,12.6801,12.6856,12.6305,12.647,175068.4654
2009-09-09 14:20:00,22.93,22.94,22.87,22.93,119484.73476011766,12.647,12.6525,12.6139,12.647,119484.7348
2009-09-09 14:30:00,22.92,22.99,22.91,22.97,134293.5388984684,12.6415,12.6801,12.636,12.6691,134293.5389
2009-09-09 14:40:00,22.96,22.97,22.91,22.92,162896.8455218582,12.6635,12.6691,12.636,12.6415,162896.8455
2009-09-09 14:50:00,22.92,22.93,22.85,22.89,187848.6661933259,12.6415,12.647,12.6029,12.6249,187848.6662
2009-09-09 15:00:00,22.91,22.93,22.87,22.91,133989.24840247488,12.636,12.647,12.6139,12.636,133989.2484
2009-09-09 15:10:00,22.91,23.05,22.91,22.97,123136.22071203977,12.636,12.7132,12.636,12.6691,123136.2207
2009-09-09 15:20:00,22.97,23.05,22.96,22.99,138249.315346384,12.6691,12.7132,12.6635,12.6801,138249.3153
2009-09-09 15:30:00,22.99,23.01,22.89,22.93,153666.70047672177,12.6801,12.6911,12.6249,12.647,153666.7005
2009-09-09 15:40:00,22.93,23.07,22.93,23.07,202961.7608276701,12.647,12.7242,12.647,12.7242,202961.7608
2009-09-09 15:50:00,23.07,23.07,22.98,23.01,406633.53281265846,12.7242,12.7242,12.6746,12.6911,406633.5328
2009-09-10 09:30:00,22.96,23.08,22.92,22.92,109747.4388883254,12.6635,12.7297,12.6415,12.6415,109747.4389
2009-09-10 09:40:00,22.92,23.06,22.7,22.78,205598.94512628057,12.6415,12.7187,12.5201,12.5643,205598.9451
2009-09-10 09:50:00,22.78,22.96,22.74,22.85,106704.5339283903,12.5643,12.6635,12.5422,12.6029,106704.5339
2009-09-10 10:00:00,22.85,23.03,22.85,22.97,163403.99634851405,12.6029,12.7022,12.6029,12.6691,163403.9963
2009-09-10 10:10:00,22.97,23.1,22.96,23.03,143625.114108936,12.6691,12.7408,12.6635,12.7022,143625.1141
2009-09-10 10:20:00,23.03,23.06,22.96,23.0,130236.33228522162,12.7022,12.7187,12.6635,12.6856,130236.3323
2009-09-10 10:30:00,23.01,23.26,23.01,23.25,182270.0071001116,12.6911,12.829,12.6911,12.8235,182270.0071
2009-09-10 10:40:00,23.24,23.25,23.13,23.24,107718.835581702,12.818,12.8235,12.7573,12.818,107718.8356
2009-09-10 10:50:00,23.25,23.37,23.24,23.25,105183.08144842276,12.8235,12.8897,12.818,12.8235,105183.0814
2009-09-10 11:00:00,23.24,23.3,23.16,23.28,133786.38807181254,12.818,12.8511,12.7739,12.84,133786.3881
2009-09-10 11:10:00,23.27,23.27,23.15,23.16,96764.37772593569,12.8345,12.8345,12.7683,12.7739,96764.3777
2009-09-10 11:20:00,23.16,23.25,23.16,23.22,122730.50005071508,12.7739,12.8235,12.7739,12.8069,122730.5001
2009-09-10 11:30:00,23.22,23.28,23.19,23.27,70899.68556648747,12.8069,12.84,12.7904,12.8345,70899.6856
2009-09-10 11:40:00,23.28,23.3,23.22,23.27,114717.51698955268,12.84,12.8511,12.8069,12.8345,114717.517
2009-09-10 11:50:00,23.27,23.3,23.23,23.27,105385.9417790851,12.8345,12.8511,12.8125,12.8345,105385.9418
2009-09-10 12:00:00,23.26,23.3,23.25,23.29,77391.21614768232,12.829,12.8511,12.8235,12.8456,77391.2161
2009-09-10 12:10:00,23.29,23.32,23.24,23.24,63190.9930013186,12.8456,12.8621,12.818,12.818,63190.993
2009-09-10 12:20:00,23.24,23.27,23.18,23.26,92402.8806166954,12.818,12.8345,12.7849,12.829,92402.8806
2009-09-10 12:30:00,23.27,23.28,23.24,23.25,58728.06572674713,12.8345,12.84,12.818,12.8235,58728.0657
2009-09-10 12:40:00,23.25,23.33,23.23,23.3,121716.1983974034,12.8235,12.8676,12.8125,12.8511,121716.1984
2009-09-10 12:50:00,23.31,23.35,23.3,23.32,75869.76366771478,12.8566,12.8787,12.8511,12.8621,75869.7637
2009-09-10 13:00:00,23.33,23.44,23.31,23.42,175474.1860229232,12.8676,12.9283,12.8566,12.9173,175474.186
2009-09-10 13:10:00,23.42,23.46,23.38,23.41,111066.0310376306,12.9173,12.9393,12.8952,12.9117,111066.031
2009-09-10 13:20:00,23.4,23.41,23.36,23.39,104777.36078709808,12.9062,12.9117,12.8842,12.9007,104777.3608
2009-09-10 13:30:00,23.38,23.42,23.34,23.35,105893.09260574097,12.8952,12.9173,12.8731,12.8787,105893.0926
2009-09-10 13:40:00,23.35,23.37,23.32,23.35,111471.75169895528,12.8787,12.8897,12.8621,12.8787,111471.7517
2009-09-10 13:50:00,23.35,23.47,23.34,23.46,160563.9517192413,12.8787,12.9448,12.8731,12.9393,160563.9517
2009-09-10 14:00:00,23.47,23.53,23.42,23.48,133684.95790648137,12.9448,12.9779,12.9173,12.9504,133684.9579
2009-09-10 14:10:00,23.48,23.51,23.46,23.49,98387.2603712344,12.9504,12.9669,12.9393,12.9559,98387.2604
2009-09-10 14:20:00,23.5,23.56,23.47,23.54,185414.34222537783,12.9614,12.9945,12.9448,12.9834,185414.3422
2009-09-10 14:30:00,23.54,23.58,23.51,23.56,136017.8517090983,12.9834,13.0055,12.9669,12.9945,136017.8517
2009-09-10 14:40:00,23.56,23.57,23.48,23.48,111573.18186428644,12.9945,13.0,12.9504,12.9504,111573.1819
2009-09-10 14:50:00,23.48,23.51,23.45,23.5,172532.7112283193,12.9504,12.9669,12.9338,12.9614,172532.7112
2009-09-10 15:00:00,23.5,23.51,23.35,23.38,265848.46333299525,12.9614,12.9669,12.8787,12.8952,265848.4633
2009-09-10 15:10:00,23.4,23.44,23.39,23.42,119586.16492544884,12.9062,12.9283,12.9007,12.9173,119586.1649
2009-09-10 15:20:00,23.42,23.44,23.4,23.43,182371.4372654428,12.9173,12.9283,12.9062,12.9228,182371.4373
2009-09-10 15:30:00,23.44,23.53,23.43,23.48,309362.0042600669,12.9283,12.9779,12.9228,12.9504,309362.0043
2009-09-10 15:40:00,23.47,23.54,23.47,23.51,337255.29972613853,12.9448,12.9834,12.9448,12.9669,337255.2997
2009-09-10 15:50:00,23.51,23.56,23.5,23.54,426209.5547215742,12.9669,12.9945,12.9614,12.9834,426209.5547
2009-09-11 09:30:00,23.73,23.84,23.57,23.84,155999.59427933866,13.0882,13.1489,13.0,13.1489,155999.5943
2009-09-11 09:40:00,23.83,23.83,23.48,23.59,135510.70088244244,13.1434,13.1434,12.9504,13.011,135510.7009
2009-09-11 09:50:00,23.58,23.77,23.53,23.6,178009.94015620244,13.0055,13.1103,12.9779,13.0165,178009.9402
2009-09-11 10:00:00,23.6,23.64,23.38,23.52,284917.3344152551,13.0165,13.0386,12.8952,12.9724,284917.3344
2009-09-11 10:10:00,23.52,23.75,23.47,23.72,186732.93437468304,12.9724,13.0993,12.9448,13.0827,186732.9344
2009-09-11 10:20:00,23.72,23.81,23.69,23.76,146972.30956486458,13.0827,13.1324,13.0662,13.1048,146972.3096
2009-09-11 10:30:00,23.77,23.88,23.74,23.82,134597.8293944619,13.1103,13.171,13.0938,13.1379,134597.8294
2009-09-11 10:40:00,23.82,23.82,23.56,23.57,274368.59722081345,13.1379,13.1379,12.9945,13.0,274368.5972
2009-09-11 10:50:00,23.57,23.58,23.43,23.49,264225.5806876965,13.0,13.0055,12.9228,12.9559,264225.5807
2009-09-11 11:00:00,23.49,23.58,23.45,23.56,116644.69013084492,12.9559,13.0055,12.9338,12.9945,116644.6901
2009-09-11 11:10:00,23.56,23.58,23.42,23.47,137235.0136930723,12.9945,13.0055,12.9173,12.9448,137235.0137
2009-09-11 11:20:00,23.47,23.51,23.38,23.4,225479.25753118977,12.9448,12.9669,12.8952,12.9062,225479.2575
2009-09-11 11:30:00,23.39,23.42,23.27,23.32,338776.7522061061,12.9007,12.9173,12.8345,12.8621,338776.7522
2009-09-11 11:40:00,23.33,23.33,23.17,23.19,365960.03651485953,12.8676,12.8676,12.7794,12.7904,365960.0365
2009-09-11 11:50:00,23.19,23.3,23.17,23.3,166954.05213510498,12.7904,12.8511,12.7794,12.8511,166954.0521
2009-09-11 12:00:00,23.29,23.44,23.29,23.42,237955.1678669236,12.8456,12.9283,12.8456,12.9173,237955.1679
2009-09-11 12:10:00,23.43,23.46,23.42,23.45,89562.83598742266,12.9228,12.9393,12.9173,12.9338,89562.836
2009-09-11 12:20:00,23.45,23.45,23.27,23.3,120701.89674409167,12.9338,12.9338,12.8345,12.8511,120701.8967
2009-09-11 12:30:00,23.3,23.3,23.16,23.19,202657.47033167665,12.8511,12.8511,12.7739,12.7904,202657.4703
2009-09-11 12:40:00,23.19,23.3,23.17,23.24,137235.0136930723,12.7904,12.8511,12.7794,12.818,137235.0137
2009-09-11 12:50:00,23.25,23.34,23.24,23.3,91287.14879805254,12.8235,12.8731,12.818,12.8511,91287.1488
2009-09-11 13:00:00,23.3,23.32,23.19,23.2,77796.936809007,12.8511,12.8621,12.7904,12.7959,77796.9368
2009-09-11 13:10:00,23.19,23.2,23.11,23.18,220002.02860330665,12.7904,12.7959,12.7463,12.7849,220002.0286
2009-09-11 13:20:00,23.18,23.24,23.12,23.19,150725.22568211786,12.7849,12.818,12.7518,12.7904,150725.2257
2009-09-11 13:30:00,23.19,23.27,23.19,23.22,77594.07647834466,12.7904,12.8345,12.7904,12.8069,77594.0765
2009-09-11 13:40:00,23.23,23.23,23.15,23.18,117963.28228015012,12.8125,12.8125,12.7683,12.7849,117963.2823
2009-09-11 13:50:00,23.18,23.21,23.15,23.17,102241.60665381885,12.7849,12.8014,12.7683,12.7794,102241.6067
2009-09-11 14:00:00,23.17,23.25,23.16,23.23,198904.55421442332,12.7794,12.8235,12.7739,12.8125,198904.5542
2009-09-11 14:10:00,23.2,23.22,23.16,23.17,95851.50623795515,12.7959,12.8069,12.7739,12.7794,95851.5062
2009-09-11 14:20:00,23.17,23.18,23.09,23.1,141495.08063698144,12.7794,12.7849,12.7352,12.7408,141495.0806
2009-09-11 14:30:00,23.1,23.2,23.09,23.16,74449.74135307841,12.7408,12.7959,12.7352,12.7739,74449.7414
2009-09-11 14:40:00,23.16,23.16,23.11,23.12,108834.56740034488,12.7739,12.7739,12.7463,12.7518,108834.5674
2009-09-11 14:50:00,23.13,23.13,23.05,23.07,168678.36494573485,12.7573,12.7573,12.7132,12.7242,168678.3649
2009-09-11 15:00:00,23.07,23.1,23.06,23.09,88345.67400344863,12.7242,12.7408,12.7187,12.7352,88345.674
2009-09-11 15:10:00,23.08,23.15,23.08,23.15,62785.27233999391,12.7297,12.7683,12.7297,12.7683,62785.2723
2009-09-11 15:20:00,23.15,23.26,23.14,23.25,165534.0298204686,12.7683,12.829,12.7628,12.8235,165534.0298
2009-09-11 15:30:00,23.25,23.25,23.09,23.12,222639.21290191705,12.8235,12.8235,12.7352,12.7518,222639.2129
2009-09-11 15:40:00,23.13,23.2,23.12,23.17,253169.69266659903,12.7573,12.7959,12.7518,12.7794,253169.6927
2009-09-11 15:50:00,23.18,23.18,23.11,23.11,400953.443554113,12.7849,12.7849,12.7463,12.7463,400953.4436
2009-09-14 09:30:00,22.84,23.07,22.83,22.98,209554.72157419616,12.5974,12.7242,12.5918,12.6746,209554.7216
2009-09-14 09:40:00,23.01,23.39,23.01,23.19,209250.43107820264,12.6911,12.9007,12.6911,12.7904,209250.4311
2009-09-14 09:50:00,23.2,23.27,23.08,23.25,240085.2013388782,12.7959,12.8345,12.7297,12.8235,240085.2013
2009-09-14 10:00:00,23.26,23.32,23.13,23.22,202657.47033167665,12.829,12.8621,12.7573,12.8069,202657.4703
2009-09-14 10:10:00,23.21,23.22,23.0,23.03,279947.25631402776,12.8014,12.8069,12.6856,12.7022,279947.2563
2009-09-14 10:20:00,23.03,23.24,23.01,23.22,171924.13023633228,12.7022,12.818,12.6911,12.8069,171924.1302
2009-09-14 10:30:00,23.22,23.41,23.22,23.35,169489.8062683842,12.8069,12.9117,12.8069,12.8787,169489.8063
2009-09-14 10:40:00,23.34,23.58,23.32,23.56,170402.67775636475,12.8731,13.0055,12.8621,12.9945,170402.6778
2009-09-14 10:50:00,23.57,23.57,23.48,23.51,181559.99594279332,13.0,13.0,12.9504,12.9669,181559.9959
2009-09-14 11:00:00,23.51,23.51,23.4,23.46,138350.74551171518,12.9669,12.9669,12.9062,12.9393,138350.7455
2009-09-14 11:10:00,23.45,23.63,23.45,23.61,133989.24840247488,12.9338,13.0331,12.9338,13.0221,133989.2484
2009-09-14 11:20:00,23.62,23.67,23.54,23.61,131656.354599858,13.0276,13.0551,12.9834,13.0221,131656.3546
2009-09-14 11:30:00,23.6,23.62,23.42,23.43,68972.51242519525,13.0165,13.0276,12.9173,12.9228,68972.5124
2009-09-14 11:40:00,23.42,23.43,23.3,23.31,124657.6731920073,12.9173,12.9228,12.8511,12.8566,124657.6732
2009-09-14 11:50:00,23.3,23.36,23.29,23.33,103357.3384724617,12.8511,12.8842,12.8456,12.8676,103357.3385
2009-09-14 12:00:00,23.33,23.36,23.32,23.35,52439.395476214624,12.8676,12.8842,12.8621,12.8787,52439.3955
2009-09-14 12:10:00,23.35,23.44,23.34,23.41,73536.86986509788,12.8787,12.9283,12.8731,12.9117,73536.8699
2009-09-14 12:20:00,23.41,23.49,23.41,23.47,76985.49548635764,12.9117,12.9559,12.9117,12.9448,76985.4955
2009-09-14 12:30:00,23.47,23.53,23.42,23.53,69073.94259052642,12.9448,12.9779,12.9173,12.9779,69073.9426
2009-09-14 12:40:00,23.52,23.57,23.52,23.56,52540.825641545794,12.9724,13.0,12.9724,12.9945,52540.8256
2009-09-14 12:50:00,23.57,23.59,23.49,23.51,86215.64053149406,13.0,13.011,12.9559,12.9669,86215.6405
2009-09-14 13:00:00,23.51,23.51,23.43,23.43,75768.33350238361,12.9669,12.9669,12.9228,12.9228,75768.3335
2009-09-14 13:10:00,23.43,23.45,23.39,23.41,69276.80292118876,12.9228,12.9338,12.9007,12.9117,69276.8029
2009-09-14 13:20:00,23.4,23.44,23.39,23.43,47773.60787098083,12.9062,12.9283,12.9007,12.9228,47773.6079
2009-09-14 13:30:00,23.43,23.55,23.43,23.55,114108.93599756568,12.9228,12.989,12.9228,12.989,114108.936
2009-09-14 13:40:00,23.55,23.56,23.48,23.53,55786.59093214322,12.989,12.9945,12.9504,12.9779,55786.5909
2009-09-14 13:50:00,23.53,23.56,23.48,23.54,133989.24840247488,12.9779,12.9945,12.9504,12.9834,133989.2484
2009-09-14 14:00:00,23.54,23.54,23.49,23.5,67451.05994522771,12.9834,12.9834,12.9559,12.9614,67451.0599
2009-09-14 14:10:00,23.51,23.55,23.49,23.49,79825.54011563039,12.9669,12.989,12.9559,12.9559,79825.5401
2009-09-14 14:20:00,23.5,23.69,23.49,23.68,240592.35216553404,12.9614,13.0662,12.9559,13.0607,240592.3522
2009-09-14 14:30:00,23.69,23.71,23.64,23.65,141393.65047165027,13.0662,13.0772,13.0386,13.0441,141393.6505
2009-09-14 14:40:00,23.65,23.67,23.62,23.66,114210.36616289684,13.0441,13.0551,13.0276,13.0496,114210.3662
2009-09-14 14:50:00,23.65,23.67,23.61,23.64,152855.2591540724,13.0441,13.0551,13.0221,13.0386,152855.2592
2009-09-14 15:00:00,23.65,23.71,23.62,23.7,156811.03560198803,13.0441,13.0772,13.0276,13.0717,156811.0356
2009-09-14 15:10:00,23.7,23.72,23.67,23.69,127091.99715995535,13.0717,13.0827,13.0551,13.0662,127091.9972
2009-09-14 15:20:00,23.69,23.71,23.64,23.66,203570.3418196572,13.0662,13.0772,13.0386,13.0496,203570.3418
2009-09-14 15:30:00,23.66,23.71,23.66,23.7,294857.4906177097,13.0496,13.0772,13.0496,13.0717,294857.4906
2009-09-14 15:40:00,23.7,23.81,23.68,23.8,458362.9171315549,13.0717,13.1324,13.0607,13.1268,458362.9171
2009-09-14 15:50:00,23.8,23.84,23.76,23.81,538391.3175778476,13.1268,13.1489,13.1048,13.1324,538391.3176
2009-09-15 09:30:00,23.88,24.28,23.83,24.21,251648.2401866315,13.171,13.3916,13.1434,13.353,251648.2402
2009-09-15 09:40:00,24.23,24.45,24.21,24.28,243736.6872908003,13.364,13.4854,13.353,13.3916,243736.6873
2009-09-15 09:50:00,24.27,24.28,24.04,24.18,226493.55918450147,13.3861,13.3916,13.2592,13.3364,226493.5592
2009-09-15 10:00:00,24.17,24.21,23.94,24.19,220813.469925956,13.3309,13.353,13.2041,13.342,220813.4699
2009-09-15 10:10:00,24.19,24.23,23.99,24.2,187341.51536667004,13.342,13.364,13.2316,13.3475,187341.5154
2009-09-15 10:20:00,24.2,24.43,24.12,24.43,218886.2967846637,13.3475,13.4743,13.3033,13.4743,218886.2968
2009-09-15 10:30:00,24.43,24.49,24.25,24.25,216350.5426513845,13.4743,13.5074,13.375,13.375,216350.5427
2009-09-15 10:40:00,24.25,24.44,24.23,24.39,110153.15954965008,13.375,13.4798,13.364,13.4523,110153.1595
2009-09-15 10:50:00,24.39,24.43,24.25,24.41,137945.0248503905,13.4523,13.4743,13.375,13.4633,137945.0249
2009-09-15 11:00:00,24.43,24.45,24.27,24.34,103560.19880312405,13.4743,13.4854,13.3861,13.4247,103560.1988
2009-09-15 11:10:00,24.34,24.36,24.21,24.27,101734.455827163,13.4247,13.4357,13.353,13.3861,101734.4558
2009-09-15 11:20:00,24.27,24.28,24.23,24.23,66335.32812658485,13.3861,13.3916,13.364,13.364,66335.3281
2009-09-15 11:30:00,24.23,24.35,24.17,24.35,78506.94796632518,13.364,13.4302,13.3309,13.4302,78506.948
2009-09-15 11:40:00,24.35,24.45,24.35,24.43,109747.4388883254,13.4302,13.4854,13.4302,13.4743,109747.4389
2009-09-15 11:50:00,24.43,24.51,24.43,24.47,294248.9096257227,13.4743,13.5184,13.4743,13.4964,294248.9096
2009-09-15 12:00:00,24.48,24.49,24.38,24.47,116644.69013084492,13.5019,13.5074,13.4467,13.4964,116644.6901
2009-09-15 12:10:00,24.47,24.49,24.43,24.44,79318.38928897455,13.4964,13.5074,13.4743,13.4798,79318.3893
2009-09-15 12:20:00,24.44,24.47,24.4,24.4,67653.92027589005,13.4798,13.4964,13.4578,13.4578,67653.9203
2009-09-15 12:30:00,24.39,24.39,24.31,24.34,92200.02028603306,13.4523,13.4523,13.4081,13.4247,92200.0203
2009-09-15 12:40:00,24.35,24.41,24.33,24.41,102850.18764580588,13.4302,13.4633,13.4192,13.4633,102850.1876
2009-09-15 12:50:00,24.41,24.48,24.37,24.45,137336.44385840348,13.4633,13.5019,13.4412,13.4854,137336.4439
2009-09-15 13:00:00,24.45,24.46,24.41,24.46,118774.72360279948,13.4854,13.4909,13.4633,13.4909,118774.7236
2009-09-15 13:10:00,24.46,24.54,24.44,24.51,133684.95790648137,13.4909,13.535,13.4798,13.5184,133684.9579
2009-09-15 13:20:00,24.5,24.53,24.46,24.51,146769.44923420224,13.5129,13.5295,13.4909,13.5184,146769.4492
2009-09-15 13:30:00,24.52,24.53,24.49,24.52,72116.8475504615,13.524,13.5295,13.5074,13.524,72116.8476
2009-09-15 13:40:00,24.52,24.52,24.48,24.5,92402.8806166954,13.524,13.524,13.5019,13.5129,92402.8806
2009-09-15 13:50:00,24.51,24.55,24.5,24.54,93518.61243533828,13.5184,13.5405,13.5129,13.535,93518.6124
2009-09-15 14:00:00,24.55,24.56,24.4,24.46,169794.09676437773,13.5405,13.546,13.4578,13.4909,169794.0968
2009-09-15 14:10:00,24.47,24.52,24.42,24.52,95952.93640328634,13.4964,13.524,13.4688,13.524,95952.9364
2009-09-15 14:20:00,24.52,24.59,24.52,24.54,111978.90252561112,13.524,13.5626,13.524,13.535,111978.9025
2009-09-15 14:30:00,24.54,24.55,24.36,24.41,175169.8955269297,13.535,13.5405,13.4357,13.4633,175169.8955
2009-09-15 14:40:00,24.41,24.41,24.25,24.33,320316.46211583324,13.4633,13.4633,13.375,13.4192,320316.4621
2009-09-15 14:50:00,24.33,24.5,24.32,24.45,166548.3314737803,13.4192,13.5129,13.4137,13.4854,166548.3315
2009-09-15 15:00:00,24.45,24.5,24.43,24.44,160462.52155391013,13.4854,13.5129,13.4743,13.4798,160462.5216
2009-09-15 15:10:00,24.45,24.64,24.44,24.63,337356.7298914697,13.4854,13.5901,13.4798,13.5846,337356.7299
2009-09-15 15:20:00,24.63,24.79,24.56,24.58,652804.5440714068,13.5846,13.6729,13.546,13.5571,652804.5441
2009-09-15 15:30:00,24.57,24.61,24.52,24.6,387767.52206106094,13.5515,13.5736,13.524,13.5681,387767.5221
2009-09-15 15:40:00,24.59,24.64,24.52,24.57,416675.1191804443,13.5626,13.5901,13.524,13.5515,416675.1192
2009-09-15 15:50:00,24.56,24.65,24.56,24.59,612739.6287655949,13.546,13.5957,13.546,13.5626,612739.6288
2009-09-16 09:30:00,24.22,24.41,23.91,24.28,1072116.8475504615,13.3585,13.4633,13.1875,13.3916,1072116.8476
2009-09-16 09:40:00,24.26,24.37,23.94,24.13,423673.800588295,13.3806,13.4412,13.2041,13.3089,423673.8006
2009-09-16 09:50:00,24.13,24.44,24.07,24.4,379044.5278425804,13.3089,13.4798,13.2758,13.4578,379044.5278
2009-09-16 10:00:00,24.41,24.7,24.4,24.65,470331.6766406329,13.4633,13.6232,13.4578,13.5957,470331.6766
2009-09-16 10:10:00,24.64,24.68,24.42,24.45,298813.2670656253,13.5901,13.6122,13.4688,13.4854,298813.2671
2009-09-16 10:20:00,24.46,24.51,24.29,24.47,307637.69144943706,13.4909,13.5184,13.3971,13.4964,307637.6914
2009-09-16 10:30:00,24.47,24.55,24.42,24.46,130033.47195455928,13.4964,13.5405,13.4688,13.4909,130033.472
2009-09-16 10:40:00,24.45,24.51,24.35,24.36,189674.40916928696,13.4854,13.5184,13.4302,13.4357,189674.4092
2009-09-16 10:50:00,24.36,24.43,24.35,24.36,206816.10711025452,13.4357,13.4743,13.4302,13.4357,206816.1071
2009-09-16 11:00:00,24.36,24.54,24.35,24.51,240795.2124961964,13.4357,13.535,13.4302,13.5184,240795.2125
2009-09-16 11:10:00,24.52,24.73,24.51,24.72,246373.8715894107,13.524,13.6398,13.5184,13.6343,246373.8716
2009-09-16 11:20:00,24.72,24.78,24.65,24.71,191601.5823105792,13.6343,13.6674,13.5957,13.6288,191601.5823
2009-09-16 11:30:00,24.72,24.87,24.72,24.86,189674.40916928696,13.6343,13.717,13.6343,13.7115,189674.4092
2009-09-16 11:40:00,24.86,24.94,24.82,24.82,267471.3459782939,13.7115,13.7556,13.6894,13.6894,267471.346
2009-09-16 11:50:00,24.82,24.85,24.77,24.79,152246.67816208542,13.6894,13.706,13.6618,13.6729,152246.6782
2009-09-16 12:00:00,24.79,24.93,24.79,24.9,166751.19180444264,13.6729,13.7501,13.6729,13.7335,166751.1918
2009-09-16 12:10:00,24.9,24.9,24.79,24.82,204888.9339689624,13.7335,13.7335,13.6729,13.6894,204888.934
2009-09-16 12:20:00,24.83,24.9,24.81,24.82,146465.15873820873,13.6949,13.7335,13.6839,13.6894,146465.1587
2009-09-16 12:30:00,24.82,24.87,24.77,24.85,144537.98559691652,13.6894,13.717,13.6618,13.706,144537.9856
2009-09-16 12:40:00,24.85,24.89,24.8,24.85,86824.22152348109,13.706,13.728,13.6784,13.706,86824.2215
2009-09-16 12:50:00,24.86,24.86,24.69,24.69,107617.40541637084,13.7115,13.7115,13.6177,13.6177,107617.4054
2009-09-16 13:00:00,24.68,24.72,24.68,24.71,116137.53930418906,13.6122,13.6343,13.6122,13.6288,116137.5393
2009-09-16 13:10:00,24.71,24.83,24.7,24.82,97474.38888325388,13.6288,13.6949,13.6232,13.6894,97474.3889
2009-09-16 13:20:00,24.83,24.89,24.82,24.85,155086.72279135816,13.6949,13.728,13.6894,13.706,155086.7228
2009-09-16 13:30:00,24.86,24.86,24.75,24.79,117456.13145349426,13.7115,13.7115,13.6508,13.6729,117456.1315
2009-09-16 13:40:00,24.78,24.79,24.71,24.72,146668.01906887107,13.6674,13.6729,13.6288,13.6343,146668.0191
2009-09-16 13:50:00,24.72,24.8,24.7,24.76,144537.98559691652,13.6343,13.6784,13.6232,13.6563,144537.9856
2009-09-16 14:00:00,24.77,24.81,24.74,24.8,135916.42154376712,13.6618,13.6839,13.6453,13.6784,135916.4215
2009-09-16 14:10:00,24.79,24.85,24.78,24.84,130236.33228522162,13.6729,13.706,13.6674,13.7005,130236.3323
2009-09-16 14:20:00,24.84,24.86,24.81,24.83,206410.3864489299,13.7005,13.7115,13.6839,13.6949,206410.3864
2009-09-16 14:30:00,24.83,24.83,24.8,24.83,158433.91824728675,13.6949,13.6949,13.6784,13.6949,158433.9182
2009-09-16 14:40:00,24.83,24.84,24.78,24.82,211481.8947154884,13.6949,13.7005,13.6674,13.6894,211481.8947
2009-09-16 14:50:00,24.82,24.85,24.8,24.8,244142.4079521249,13.6894,13.706,13.6784,13.6784,244142.408
2009-09-16 15:00:00,24.81,24.81,24.74,24.78,246373.8715894107,13.6839,13.6839,13.6453,13.6674,246373.8716
2009-09-16 15:10:00,24.78,24.8,24.71,24.76,147073.73973019575,13.6674,13.6784,13.6288,13.6563,147073.7397
2009-09-16 15:20:00,24.76,24.81,24.71,24.75,250735.36869865097,13.6563,13.6839,13.6288,13.6508,250735.3687
2009-09-16 15:30:00,24.75,24.78,24.65,24.74,270919.9715995537,13.6508,13.6674,13.5957,13.6453,270919.9716
2009-09-16 15:40:00,24.74,24.8,24.69,24.74,683335.0238360888,13.6453,13.6784,13.6177,13.6453,683335.0238
2009-09-16 15:50:00,24.74,24.81,24.74,24.77,490009.1287148798,13.6453,13.6839,13.6453,13.6618,490009.1287
2009-09-17 09:30:00,24.71,24.88,24.5,24.61,286540.2170605538,13.6288,13.7225,13.5129,13.5736,286540.2171
2009-09-17 09:40:00,24.61,24.65,24.48,24.56,232782.229435034,13.5736,13.5957,13.5019,13.546,232782.2294
2009-09-17 09:50:00,24.56,24.63,24.48,24.63,252763.9720052744,13.546,13.5846,13.5019,13.5846,252763.972
2009-09-17 10:00:00,24.63,24.74,24.46,24.48,367785.7794908206,13.5846,13.6453,13.4909,13.5019,367785.7795
2009-09-17 10:10:00,24.5,24.53,24.33,24.39,344862.56212597626,13.5129,13.5295,13.4192,13.4523,344862.5621
2009-09-17 10:20:00,24.4,24.43,24.3,24.35,814078.5069479663,13.4578,13.4743,13.4026,13.4302,814078.5069
2009-09-17 10:30:00,24.35,24.45,24.29,24.42,223450.6542245664,13.4302,13.4854,13.3971,13.4688,223450.6542
2009-09-17 10:40:00,24.42,24.62,24.41,24.55,380261.6898265544,13.4688,13.5791,13.4633,13.5405,380261.6898
2009-09-17 10:50:00,24.55,24.58,24.48,24.53,311187.747236028,13.5405,13.5571,13.5019,13.5295,311187.7472
2009-09-17 11:00:00,24.52,24.54,24.34,24.35,139973.62815701388,13.524,13.535,13.4247,13.4302,139973.6282
2009-09-17 11:10:00,24.35,24.44,24.34,24.44,84694.18805152652,13.4302,13.4798,13.4247,13.4798,84694.1881
2009-09-17 11:20:00,24.44,24.5,24.38,24.5,171822.7000710011,13.4798,13.5129,13.4467,13.5129,171822.7001
2009-09-17 11:30:00,24.49,24.51,24.31,24.32,191195.86164925448,13.5074,13.5184,13.4081,13.4137,191195.8616
2009-09-17 11:40:00,24.34,24.43,24.3,24.3,98995.84136322142,13.4247,13.4743,13.4026,13.4026,98995.8414
2009-09-17 11:50:00,24.29,24.29,24.19,24.26,111573.18186428644,13.3971,13.3971,13.342,13.3806,111573.1819
2009-09-17 12:00:00,24.25,24.29,24.11,24.11,115731.81864286438,13.375,13.3971,13.2978,13.2978,115731.8186
2009-09-17 12:10:00,24.09,24.1,23.91,23.91,173039.86205497515,13.2868,13.2923,13.1875,13.1875,173039.8621
2009-09-17 12:20:00,23.91,24.13,23.87,24.11,125164.82401866314,13.1875,13.3089,13.1655,13.2978,125164.824
2009-09-17 12:30:00,24.12,24.12,24.03,24.05,66031.03763059134,13.3033,13.3033,13.2537,13.2647,66031.0376
2009-09-17 12:40:00,24.06,24.07,23.89,23.92,93315.75210467594,13.2702,13.2758,13.1765,13.193,93315.7521
2009-09-17 12:50:00,23.92,24.01,23.88,23.9,92200.02028603306,13.193,13.2427,13.171,13.182,92200.0203
2009-09-17 13:00:00,23.89,23.96,23.84,23.91,153159.54965006592,13.1765,13.2151,13.1489,13.1875,153159.5497
2009-09-17 13:10:00,23.91,23.99,23.89,23.92,87331.37235013692,13.1875,13.2316,13.1765,13.193,87331.3724
2009-09-17 13:20:00,23.91,23.94,23.79,23.84,175981.33684957906,13.1875,13.2041,13.1213,13.1489,175981.3368
2009-09-17 13:30:00,23.85,23.94,23.79,23.87,155796.73394867632,13.1544,13.2041,13.1213,13.1655,155796.7339
2009-09-17 13:40:00,23.87,24.04,23.83,24.04,106095.9529364033,13.1655,13.2592,13.1434,13.2592,106095.9529
2009-09-17 13:50:00,24.04,24.11,24.0,24.08,170402.67775636475,13.2592,13.2978,13.2372,13.2813,170402.6778
2009-09-17 14:00:00,24.09,24.09,23.97,23.98,143929.4046049295,13.2868,13.2868,13.2206,13.2261,143929.4046
2009-09-17 14:10:00,23.98,24.01,23.92,23.94,173648.44304696217,13.2261,13.2427,13.193,13.2041,173648.443
2009-09-17 14:20:00,23.94,23.99,23.91,23.97,102748.7574804747,13.2041,13.2316,13.1875,13.2206,102748.7575
2009-09-17 14:30:00,23.97,24.01,23.94,23.98,116036.1091388579,13.2206,13.2427,13.2041,13.2261,116036.1091
2009-09-17 14:40:00,23.98,24.03,23.97,24.01,233086.5199310275,13.2261,13.2537,13.2206,13.2427,233086.5199
2009-09-17 14:50:00,24.02,24.04,23.92,23.94,192818.7442945532,13.2482,13.2592,13.193,13.2041,192818.7443
2009-09-17 15:00:00,23.93,23.97,23.84,23.88,241099.50299218987,13.1985,13.2206,13.1489,13.171,241099.503
2009-09-17 15:10:00,23.88,23.9,23.83,23.87,103458.76863779288,13.171,13.182,13.1434,13.1655,103458.7686
2009-09-17 15:20:00,23.88,23.97,23.82,23.95,237143.72654427428,13.171,13.2206,13.1379,13.2096,237143.7265
2009-09-17 15:30:00,23.94,23.95,23.83,23.87,221320.62075261184,13.2041,13.2096,13.1434,13.1655,221320.6208
2009-09-17 15:40:00,23.88,23.89,23.75,23.75,480170.4026777564,13.171,13.1765,13.0993,13.0993,480170.4027
2009-09-17 15:50:00,23.75,23.81,23.73,23.75,572471.8531291205,13.0993,13.1324,13.0882,13.0993,572471.8531
2009-09-18 09:30:00,23.86,23.98,23.73,23.73,830307.3334009534,13.1599,13.2261,13.0882,13.0882,830307.3334
2009-09-18 09:40:00,23.73,23.73,23.51,23.57,321533.6240998073,13.0882,13.0882,12.9669,13.0,321533.6241
2009-09-18 09:50:00,23.56,23.57,23.37,23.48,307941.98194543057,12.9945,13.0,12.8897,12.9504,307941.9819
2009-09-18 10:00:00,23.48,23.59,23.42,23.45,248301.0447307029,12.9504,13.011,12.9173,12.9338,248301.0447
2009-09-18 10:10:00,23.45,23.56,23.38,23.39,266862.7649863069,12.9338,12.9945,12.8952,12.9007,266862.765
2009-09-18 10:20:00,23.4,23.5,23.37,23.44,296074.65260168375,12.9062,12.9614,12.8897,12.9283,296074.6526
2009-09-18 10:30:00,23.44,23.45,23.33,23.37,275078.60837813164,12.9283,12.9338,12.8676,12.8897,275078.6084
2009-09-18 10:40:00,23.37,23.41,23.32,23.39,409270.7171112689,12.8897,12.9117,12.8621,12.9007,409270.7171
2009-09-18 10:50:00,23.39,23.39,23.27,23.3,388680.3935490415,12.9007,12.9007,12.8345,12.8511,388680.3935
2009-09-18 11:00:00,23.29,23.34,23.21,23.23,338675.3220407749,12.8456,12.8731,12.8014,12.8125,338675.322
2009-09-18 11:10:00,23.23,23.26,23.17,23.21,269702.80961557967,12.8125,12.829,12.7794,12.8014,269702.8096
2009-09-18 11:20:00,23.21,23.29,23.2,23.21,279135.81499137846,12.8014,12.8456,12.7959,12.8014,279135.815
2009-09-18 11:30:00,23.2,23.23,23.14,23.15,192920.1744598844,12.7959,12.8125,12.7628,12.7683,192920.1745
2009-09-18 11:40:00,23.15,23.18,23.07,23.15,225783.54802718328,12.7683,12.7849,12.7242,12.7683,225783.548
2009-09-18 11:50:00,23.15,23.18,23.09,23.09,231260.7769550664,12.7683,12.7849,12.7352,12.7352,231260.777
2009-09-18 12:00:00,23.08,23.12,23.06,23.1,158332.48808195558,12.7297,12.7518,12.7187,12.7408,158332.4881
2009-09-18 12:10:00,23.11,23.19,23.1,23.18,133786.38807181254,12.7463,12.7904,12.7408,12.7849,133786.3881
2009-09-18 12:20:00,23.17,23.17,23.13,23.17,86519.93102748758,12.7794,12.7794,12.7573,12.7794,86519.931
2009-09-18 12:30:00,23.16,23.2,23.15,23.18,289380.26168982656,12.7739,12.7959,12.7683,12.7849,289380.2617
2009-09-18 12:40:00,23.18,23.2,23.13,23.17,169286.94593772187,12.7849,12.7959,12.7573,12.7794,169286.9459
2009-09-18 12:50:00,23.16,23.19,23.12,23.18,209554.72157419616,12.7739,12.7904,12.7518,12.7849,209554.7216
2009-09-18 13:00:00,23.17,23.19,23.12,23.17,168069.78395374786,12.7794,12.7904,12.7518,12.7794,168069.784
2009-09-18 13:10:00,23.17,23.17,23.1,23.1,146668.01906887107,12.7794,12.7794,12.7408,12.7408,146668.0191
2009-09-18 13:20:00,23.1,23.17,23.09,23.14,184298.6104067349,12.7408,12.7794,12.7352,12.7628,184298.6104
2009-09-18 13:30:00,23.13,23.15,23.09,23.09,143726.54427426716,12.7573,12.7683,12.7352,12.7352,143726.5443
2009-09-18 13:40:00,23.09,23.13,23.09,23.11,247388.1732427224,12.7352,12.7573,12.7352,12.7463,247388.1732
2009-09-18 13:50:00,23.11,23.12,23.09,23.11,110254.58971498124,12.7463,12.7518,12.7352,12.7463,110254.5897
2009-09-18 14:00:00,23.11,23.17,23.08,23.08,168881.2252763972,12.7463,12.7794,12.7297,12.7297,168881.2253
2009-09-18 14:10:00,23.08,23.1,23.03,23.06,210366.16289684552,12.7297,12.7408,12.7022,12.7187,210366.1629
2009-09-18 14:20:00,23.05,23.07,23.02,23.06,146465.15873820873,12.7132,12.7242,12.6966,12.7187,146465.1587
2009-09-18 14:30:00,23.05,23.06,22.95,22.97,287655.94887919666,12.7132,12.7187,12.658,12.6691,287655.9489
2009-09-18 14:40:00,22.97,22.97,22.92,22.93,140075.05832234505,12.6691,12.6691,12.6415,12.647,140075.0583
2009-09-18 14:50:00,22.93,22.96,22.91,22.91,162186.83436454,12.647,12.6635,12.636,12.636,162186.8344
2009-09-18 15:00:00,22.91,22.96,22.91,22.93,264935.5918450147,12.636,12.6635,12.636,12.647,264935.5918
2009-09-18 15:10:00,22.93,22.94,22.9,22.91,290800.28400446294,12.647,12.6525,12.6305,12.636,290800.284
2009-09-18 15:20:00,22.91,22.93,22.9,22.91,314839.2331879501,12.636,12.647,12.6305,12.636,314839.2332
2009-09-18 15:30:00,22.91,22.95,22.9,22.94,559083.0713054063,12.636,12.658,12.6305,12.6525,559083.0713
2009-09-18 15:40:00,22.94,22.94,22.81,22.85,832640.2272035703,12.6525,12.6525,12.5808,12.6029,832640.2272
2009-09-18 15:50:00,22.85,22.89,22.79,22.8,1793995.334212395,12.6029,12.6249,12.5698,12.5753,1793995.3342
2009-09-21 09:30:00,22.72,22.72,22.14,22.2,522872.5022821787,12.5312,12.5312,12.2113,12.2444,522872.5023
2009-09-21 09:40:00,22.21,22.33,22.14,22.18,352266.96419515164,12.2499,12.3161,12.2113,12.2333,352266.9642
2009-09-21 09:50:00,22.18,22.19,21.99,22.03,189471.5488386246,12.2333,12.2389,12.1285,12.1506,189471.5488
2009-09-21 10:00:00,22.02,22.04,21.8,21.83,433106.8059640937,12.1451,12.1561,12.0238,12.0403,433106.806
2009-09-21 10:10:00,21.82,22.01,21.8,21.97,276092.91003144335,12.0348,12.1396,12.0238,12.1175,276092.91
2009-09-21 10:20:00,21.97,22.2,21.94,22.16,344659.7017953139,12.1175,12.2444,12.101,12.2223,344659.7018
2009-09-21 10:30:00,22.16,22.22,22.03,22.06,263515.5695303783,12.2223,12.2554,12.1506,12.1672,263515.5695
2009-09-21 10:40:00,22.06,22.23,22.06,22.17,194745.91743584545,12.1672,12.2609,12.1672,12.2278,194745.9174
2009-09-21 10:50:00,22.17,22.19,22.08,22.17,142002.2314636373,12.2278,12.2389,12.1782,12.2278,142002.2315
2009-09-21 11:00:00,22.17,22.28,22.13,22.28,220407.7492646313,12.2278,12.2885,12.2058,12.2885,220407.7493
2009-09-21 11:10:00,22.27,22.43,22.27,22.4,329850.8976569632,12.283,12.3712,12.283,12.3547,329850.8977
2009-09-21 11:20:00,22.39,22.52,22.39,22.44,196165.9397504818,12.3492,12.4209,12.3492,12.3767,196165.9398
2009-09-21 11:30:00,22.44,22.55,22.41,22.54,247083.8827467289,12.3767,12.4374,12.3602,12.4319,247083.8827
2009-09-21 11:40:00,22.54,22.58,22.33,22.35,125671.974845319,12.4319,12.454,12.3161,12.3271,125671.9748
2009-09-21 11:50:00,22.35,22.36,22.29,22.33,138655.0360077087,12.3271,12.3326,12.294,12.3161,138655.036
2009-09-21 12:00:00,22.33,22.39,22.22,22.23,166041.18064712445,12.3161,12.3492,12.2554,12.2609,166041.1806
2009-09-21 12:10:00,22.22,22.23,22.1,22.12,180647.12445481287,12.2554,12.2609,12.1892,12.2002,180647.1245
2009-09-21 12:20:00,22.1,22.19,22.1,22.14,106298.81326706562,12.1892,12.2389,12.1892,12.2113,106298.8133
2009-09-21 12:30:00,22.14,22.21,22.11,22.18,121209.04757074754,12.2113,12.2499,12.1947,12.2333,121209.0476
2009-09-21 12:40:00,22.19,22.21,22.12,22.13,81549.85292626027,12.2389,12.2499,12.2002,12.2058,81549.8529
2009-09-21 12:50:00,22.13,22.22,22.13,22.21,140480.77898366973,12.2058,12.2554,12.2058,12.2499,140480.779
2009-09-21 13:00:00,22.2,22.22,22.2,22.21,101024.44466984482,12.2444,12.2554,12.2444,12.2499,101024.4447
2009-09-21 13:10:00,22.21,22.29,22.2,22.27,128410.58930926055,12.2499,12.294,12.2444,12.283,128410.5893
2009-09-21 13:20:00,22.28,22.39,22.27,22.37,151739.52733542956,12.2885,12.3492,12.283,12.3381,151739.5273
2009-09-21 13:30:00,22.36,22.42,22.36,22.42,100618.72400852012,12.3326,12.3657,12.3326,12.3657,100618.724
2009-09-21 13:40:00,22.42,22.49,22.41,22.46,118774.72360279948,12.3657,12.4043,12.3602,12.3878,118774.7236
2009-09-21 13:50:00,22.45,22.47,22.34,22.35,192920.1744598844,12.3823,12.3933,12.3216,12.3271,192920.1745
2009-09-21 14:00:00,22.36,22.37,22.28,22.28,141900.80129830612,12.3326,12.3381,12.2885,12.2885,141900.8013
2009-09-21 14:10:00,22.29,22.29,22.21,22.22,124251.95253068264,12.294,12.294,12.2499,12.2554,124251.9525
2009-09-21 14:20:00,22.22,22.37,22.21,22.37,96561.51739527336,12.2554,12.3381,12.2499,12.3381,96561.5174
2009-09-21 14:30:00,22.37,22.43,22.37,22.42,151739.52733542956,12.3381,12.3712,12.3381,12.3657,151739.5273
2009-09-21 14:40:00,22.41,22.48,22.37,22.45,193325.89512120903,12.3602,12.3988,12.3381,12.3823,193325.8951
2009-09-21 14:50:00,22.44,22.48,22.41,22.42,137539.30418906582,12.3767,12.3988,12.3602,12.3657,137539.3042
2009-09-21 15:00:00,22.41,22.44,22.33,22.39,190587.28065726743,12.3602,12.3767,12.3161,12.3492,190587.2807
2009-09-21 15:10:00,22.39,22.5,22.38,22.47,237143.72654427428,12.3492,12.4098,12.3436,12.3933,237143.7265
2009-09-21 15:20:00,22.47,22.48,22.43,22.43,231970.78811238465,12.3933,12.3988,12.3712,12.3712,231970.7881
2009-09-21 15:30:00,22.43,22.43,22.28,22.32,416269.3985191196,12.3712,12.3712,12.2885,12.3106,416269.3985
2009-09-21 15:40:00,22.31,22.33,22.28,22.31,358555.63444568415,12.305,12.3161,12.2885,12.305,358555.6344
2009-09-21 15:50:00,22.31,22.44,22.26,22.37,821584.3391824729,12.305,12.3767,12.2775,12.3381,821584.3392
2009-09-22 09:30:00,22.55,22.64,22.43,22.56,350441.2212191906,12.4374,12.4871,12.3712,12.4429,350441.2212
2009-09-22 09:40:00,22.58,22.68,22.38,22.41,312506.3393853332,12.454,12.5091,12.3436,12.3602,312506.3394
2009-09-22 09:50:00,22.41,22.44,22.24,22.29,298914.69723095646,12.3602,12.3767,12.2664,12.294,298914.6972
2009-09-22 10:00:00,22.29,22.35,22.22,22.34,282077.28978598234,12.294,12.3271,12.2554,12.3216,282077.2898
2009-09-22 10:10:00,22.35,22.52,22.33,22.48,313520.6410386449,12.3271,12.4209,12.3161,12.3988,313520.641
2009-09-22 10:20:00,22.48,22.48,22.34,22.35,160361.09138857896,12.3988,12.3988,12.3216,12.3271,160361.0914
2009-09-22 10:30:00,22.34,22.35,22.2,22.27,210974.7438888325,12.3216,12.3271,12.2444,12.283,210974.7439
2009-09-22 10:40:00,22.27,22.37,22.23,22.36,176792.77817222843,12.283,12.3381,12.2609,12.3326,176792.7782
2009-09-22 10:50:00,22.35,22.47,22.3,22.45,201440.3083477026,12.3271,12.3933,12.2995,12.3823,201440.3083
2009-09-22 11:00:00,22.45,22.54,22.43,22.51,284410.18358859926,12.3823,12.4319,12.3712,12.4153,284410.1836
2009-09-22 11:10:00,22.52,22.6,22.5,22.58,199817.42570240388,12.4209,12.465,12.4098,12.454,199817.4257
2009-09-22 11:20:00,22.59,22.65,22.46,22.46,152652.39882341007,12.4595,12.4926,12.3878,12.3878,152652.3988
2009-09-22 11:30:00,22.47,22.62,22.47,22.56,94735.7744193123,12.3933,12.476,12.3933,12.4429,94735.7744
2009-09-22 11:40:00,22.55,22.6,22.52,22.58,151029.51617811137,12.4374,12.465,12.4209,12.454,151029.5162
2009-09-22 11:50:00,22.58,22.68,22.58,22.67,88447.1041687798,12.454,12.5091,12.454,12.5036,88447.1042
2009-09-22 12:00:00,22.68,22.79,22.68,22.79,196977.3810731312,12.5091,12.5698,12.5091,12.5698,196977.3811
2009-09-22 12:10:00,22.8,22.89,22.78,22.89,125570.54467998784,12.5753,12.6249,12.5643,12.6249,125570.5447
2009-09-22 12:20:00,22.88,22.93,22.88,22.9,163099.70585252054,12.6194,12.647,12.6194,12.6305,163099.7059
2009-09-22 12:30:00,22.9,22.92,22.88,22.88,65828.177299929,12.6305,12.6415,12.6194,12.6194,65828.1773
2009-09-22 12:40:00,22.89,22.91,22.88,22.89,93721.4727660006,12.6249,12.636,12.6194,12.6249,93721.4728
2009-09-22 12:50:00,22.89,22.92,22.86,22.86,132670.6562531697,12.6249,12.6415,12.6084,12.6084,132670.6563
2009-09-22 13:00:00,22.86,22.88,22.82,22.85,115224.66781620854,12.6084,12.6194,12.5863,12.6029,115224.6678
2009-09-22 13:10:00,22.85,22.88,22.75,22.77,112384.6231869358,12.6029,12.6194,12.5477,12.5588,112384.6232
2009-09-22 13:20:00,22.76,22.78,22.72,22.76,95344.35541129932,12.5532,12.5643,12.5312,12.5532,95344.3554
2009-09-22 13:30:00,22.76,22.81,22.72,22.72,102343.03681915002,12.5532,12.5808,12.5312,12.5312,102343.0368
2009-09-22 13:40:00,22.72,22.81,22.72,22.8,61973.83101734456,12.5312,12.5808,12.5312,12.5753,61973.831
2009-09-22 13:50:00,22.81,22.82,22.77,22.78,94938.63474997463,12.5808,12.5863,12.5588,12.5643,94938.6347
2009-09-22 14:00:00,22.78,22.85,22.78,22.84,79724.10995029921,12.5643,12.6029,12.5643,12.5974,79724.11
2009-09-22 14:10:00,22.84,22.85,22.8,22.84,59133.78638807181,12.5974,12.6029,12.5753,12.5974,59133.7864
2009-09-22 14:20:00,22.83,22.84,22.79,22.82,68972.51242519525,12.5918,12.5974,12.5698,12.5863,68972.5124
2009-09-22 14:30:00,22.83,22.85,22.71,22.72,149710.92402880616,12.5918,12.6029,12.5257,12.5312,149710.924
2009-09-22 14:40:00,22.71,22.72,22.66,22.66,169996.95709504007,12.5257,12.5312,12.4981,12.4981,169996.9571
2009-09-22 14:50:00,22.67,22.72,22.64,22.68,196875.9509078,12.5036,12.5312,12.4871,12.5091,196875.9509
2009-09-22 15:00:00,22.68,22.68,22.6,22.61,147783.75088751395,12.5091,12.5091,12.465,12.4705,147783.7509
2009-09-22 15:10:00,22.62,22.62,22.5,22.52,267674.20630895626,12.476,12.476,12.4098,12.4209,267674.2063
2009-09-22 15:20:00,22.53,22.57,22.52,22.55,219596.307941982,12.4264,12.4484,12.4209,12.4374,219596.3079
2009-09-22 15:30:00,22.56,22.6,22.51,22.58,181154.2752814687,12.4429,12.465,12.4153,12.454,181154.2753
2009-09-22 15:40:00,22.58,22.62,22.48,22.51,452074.2468810224,12.454,12.476,12.3988,12.4153,452074.2469
2009-09-22 15:50:00,22.52,22.54,22.45,22.53,584034.891976874,12.4209,12.4319,12.3823,12.4264,584034.892
2009-09-23 09:30:00,22.66,22.77,22.51,22.72,121310.47773607873,12.4981,12.5588,12.4153,12.5312,121310.4777
2009-09-23 09:40:00,22.72,22.72,22.53,22.61,116340.3996348514,12.5312,12.5312,12.4264,12.4705,116340.3996
2009-09-23 09:50:00,22.6,22.66,22.43,22.52,109240.28806166956,12.465,12.4981,12.3712,12.4209,109240.2881
2009-09-23 10:00:00,22.52,22.62,22.48,22.58,86519.93102748758,12.4209,12.476,12.3988,12.454,86519.931
2009-09-23 10:10:00,22.58,22.62,22.54,22.62,94735.7744193123,12.454,12.476,12.4319,12.476,94735.7744
2009-09-23 10:20:00,22.62,22.69,22.6,22.68,54163.70828684451,12.476,12.5146,12.465,12.5091,54163.7083
2009-09-23 10:30:00,22.67,22.7,22.35,22.36,207424.6881022416,12.5036,12.5201,12.3271,12.3326,207424.6881
2009-09-23 10:40:00,22.36,22.51,22.31,22.49,116644.69013084492,12.3326,12.4153,12.305,12.4043,116644.6901
2009-09-23 10:50:00,22.5,22.52,22.43,22.5,59336.64671873416,12.4098,12.4209,12.3712,12.4098,59336.6467
2009-09-23 11:00:00,22.5,22.5,22.41,22.44,62886.70250532508,12.4098,12.4098,12.3602,12.3767,62886.7025
2009-09-23 11:10:00,22.46,22.48,22.41,22.47,45745.00456435744,12.3878,12.3988,12.3602,12.3933,45745.0046
2009-09-23 11:20:00,22.47,22.62,22.46,22.61,68871.08225986408,12.3933,12.476,12.3878,12.4705,68871.0823
2009-09-23 11:30:00,22.62,22.71,22.61,22.7,115427.52814687089,12.476,12.5257,12.4705,12.5201,115427.5281
2009-09-23 11:40:00,22.7,22.72,22.64,22.71,89765.696318085,12.5201,12.5312,12.4871,12.5257,89765.6963
2009-09-23 11:50:00,22.71,22.72,22.64,22.71,47367.88720965615,12.5257,12.5312,12.4871,12.5257,47367.8872
2009-09-23 12:00:00,22.71,22.77,22.68,22.72,82462.7244142408,12.5257,12.5588,12.5091,12.5312,82462.7244
2009-09-23 12:10:00,22.73,22.74,22.65,22.67,60959.52936403286,12.5367,12.5422,12.4926,12.5036,60959.5294
2009-09-23 12:20:00,22.66,22.72,22.65,22.7,58930.92605740947,12.4981,12.5312,12.4926,12.5201,58930.9261
2009-09-23 12:30:00,22.69,22.74,22.69,22.72,55178.00994015621,12.5146,12.5422,12.5146,12.5312,55178.0099
2009-09-23 12:40:00,22.72,22.79,22.7,22.79,61872.40085201339,12.5312,12.5698,12.5201,12.5698,61872.4009
2009-09-23 12:50:00,22.78,22.8,22.73,22.79,57612.33390810427,12.5643,12.5753,12.5367,12.5698,57612.3339
2009-09-23 13:00:00,22.79,22.8,22.72,22.75,77492.6463130135,12.5698,12.5753,12.5312,12.5477,77492.6463
2009-09-23 13:10:00,22.76,22.82,22.75,22.81,36007.70869256517,12.5532,12.5863,12.5477,12.5808,36007.7087
2009-09-23 13:20:00,22.82,22.82,22.68,22.68,63089.562835987424,12.5863,12.5863,12.5091,12.5091,63089.5628
2009-09-23 13:30:00,22.68,22.72,22.63,22.7,68059.64093721473,12.5091,12.5312,12.4815,12.5201,68059.6409
2009-09-23 13:40:00,22.69,22.72,22.68,22.72,42600.66943909119,12.5146,12.5312,12.5091,12.5312,42600.6694
2009-09-23 13:50:00,22.71,22.74,22.66,22.74,57612.33390810427,12.5257,12.5422,12.4981,12.5422,57612.3339
2009-09-23 14:00:00,22.73,22.74,22.68,22.69,66233.89796125368,12.5367,12.5422,12.5091,12.5146,66233.898
2009-09-23 14:10:00,22.68,22.72,22.62,22.69,136525.00253575417,12.5091,12.5312,12.476,12.5146,136525.0025
2009-09-23 14:20:00,22.71,22.74,22.58,22.74,148189.47154883863,12.5257,12.5422,12.454,12.5422,148189.4715
2009-09-23 14:30:00,22.74,22.92,22.72,22.87,121209.04757074754,12.5422,12.6415,12.5312,12.6139,121209.0476
2009-09-23 14:40:00,22.88,22.89,22.74,22.79,149102.34303681916,12.6194,12.6249,12.5422,12.5698,149102.343
2009-09-23 14:50:00,22.79,22.87,22.61,22.65,148899.48270615682,12.5698,12.6139,12.4705,12.4926,148899.4827
2009-09-23 15:00:00,22.66,22.84,22.66,22.8,127091.99715995535,12.4981,12.5974,12.4981,12.5753,127091.9972
2009-09-23 15:10:00,22.8,22.8,22.63,22.7,149609.493863475,12.5753,12.5753,12.4815,12.5201,149609.4939
2009-09-23 15:20:00,22.69,22.71,22.56,22.61,148493.76204483214,12.5146,12.5257,12.4429,12.4705,148493.762
2009-09-23 15:30:00,22.61,22.61,22.41,22.45,293640.32863373565,12.4705,12.4705,12.3602,12.3823,293640.3286
2009-09-23 15:40:00,22.46,22.53,22.33,22.33,379957.3993305609,12.3878,12.4264,12.3161,12.3161,379957.3993
2009-09-23 15:50:00,22.33,22.36,22.22,22.24,541941.3733644385,12.3161,12.3326,12.2554,12.2664,541941.3734
2009-09-24 09:30:00,22.28,22.38,21.91,21.95,271427.1224262096,12.2885,12.3436,12.0844,12.1065,271427.1224
2009-09-24 09:40:00,21.94,21.98,21.7,21.79,281164.4182980018,12.101,12.123,11.9686,12.0182,281164.4183
2009-09-24 09:50:00,21.8,21.83,21.57,21.67,481894.7154883862,12.0238,12.0403,11.8969,11.952,481894.7155
2009-09-24 10:00:00,21.67,21.67,21.15,21.18,477938.9390404706,11.952,11.952,11.6652,11.6818,477938.939
2009-09-24 10:10:00,21.18,21.28,21.16,21.25,263718.42986104067,11.6818,11.7369,11.6708,11.7204,263718.4299
2009-09-24 10:20:00,21.25,21.33,21.17,21.28,274774.31788213813,11.7204,11.7645,11.6763,11.7369,274774.3179
2009-09-24 10:30:00,21.28,21.28,21.1,21.11,148493.76204483214,11.7369,11.7369,11.6377,11.6432,148493.762
2009-09-24 10:40:00,21.12,21.12,20.97,21.04,302566.1831828786,11.6487,11.6487,11.566,11.6046,302566.1832
2009-09-24 10:50:00,21.05,21.29,21.02,21.17,312202.04888933967,11.6101,11.7425,11.5935,11.6763,312202.0489
2009-09-24 11:00:00,21.17,21.23,21.15,21.23,117658.9917841566,11.6763,11.7094,11.6652,11.7094,117658.9918
2009-09-24 11:10:00,21.23,21.36,21.23,21.25,143929.4046049295,11.7094,11.7811,11.7094,11.7204,143929.4046
2009-09-24 11:20:00,21.26,21.26,21.15,21.24,81448.4227609291,11.7259,11.7259,11.6652,11.7149,81448.4228
2009-09-24 11:30:00,21.23,21.3,21.12,21.13,78405.51780099401,11.7094,11.748,11.6487,11.6542,78405.5178
2009-09-24 11:40:00,21.13,21.23,21.08,21.2,70798.2554011563,11.6542,11.7094,11.6266,11.6928,70798.2554
2009-09-24 11:50:00,21.2,21.22,21.04,21.16,90374.27731007202,11.6928,11.7039,11.6046,11.6708,90374.2773
2009-09-24 12:00:00,21.15,21.21,21.13,21.17,52540.825641545794,11.6652,11.6983,11.6542,11.6763,52540.8256
2009-09-24 12:10:00,21.17,21.22,21.13,21.13,67552.49011055888,11.6763,11.7039,11.6542,11.6542,67552.4901
2009-09-24 12:20:00,21.13,21.19,21.1,21.1,51425.09382290293,11.6542,11.6873,11.6377,11.6377,51425.0938
2009-09-24 12:30:00,21.1,21.14,21.05,21.12,81144.13226493559,11.6377,11.6597,11.6101,11.6487,81144.1323
2009-09-24 12:40:00,21.11,21.2,21.11,21.2,40876.3566284613,11.6432,11.6928,11.6432,11.6928,40876.3566
2009-09-24 12:50:00,21.19,21.22,21.06,21.09,110761.74054163707,11.6873,11.7039,11.6156,11.6322,110761.7405
2009-09-24 13:00:00,21.09,21.18,21.08,21.15,117861.85211481896,11.6322,11.6818,11.6266,11.6652,117861.8521
2009-09-24 13:10:00,21.15,21.2,21.05,21.05,69885.38391317578,11.6652,11.6928,11.6101,11.6101,69885.3839
2009-09-24 13:20:00,21.05,21.09,21.04,21.06,113703.215336241,11.6101,11.6322,11.6046,11.6156,113703.2153
2009-09-24 13:30:00,21.06,21.13,21.05,21.09,97981.53970990972,11.6156,11.6542,11.6101,11.6322,97981.5397
2009-09-24 13:40:00,21.09,21.12,20.98,21.05,151333.80667410488,11.6322,11.6487,11.5715,11.6101,151333.8067
2009-09-24 13:50:00,21.06,21.08,20.98,21.0,137133.58352774114,11.6156,11.6266,11.5715,11.5825,137133.5835
2009-09-24 14:00:00,21.0,21.07,20.99,21.0,113500.35500557866,11.5825,11.6211,11.577,11.5825,113500.355
2009-09-24 14:10:00,21.0,21.08,20.99,21.07,133786.38807181254,11.5825,11.6266,11.577,11.6211,133786.3881
2009-09-24 14:20:00,21.07,21.07,20.98,21.05,130033.47195455928,11.6211,11.6211,11.5715,11.6101,130033.472
2009-09-24 14:30:00,21.04,21.09,20.98,21.02,140176.48848767622,11.6046,11.6322,11.5715,11.5935,140176.4885
2009-09-24 14:40:00,21.02,21.02,20.95,21.01,147378.03022618926,11.5935,11.5935,11.5549,11.588,147378.0302
2009-09-24 14:50:00,21.01,21.12,20.98,21.11,132264.93559184502,11.588,11.6487,11.5715,11.6432,132264.9356
2009-09-24 15:00:00,21.11,21.15,21.07,21.1,157115.32609798154,11.6432,11.6652,11.6211,11.6377,157115.3261
2009-09-24 15:10:00,21.1,21.22,21.08,21.14,173749.87321229334,11.6377,11.7039,11.6266,11.6597,173749.8732
2009-09-24 15:20:00,21.14,21.16,21.07,21.08,248909.62572269,11.6597,11.6708,11.6211,11.6266,248909.6257
2009-09-24 15:30:00,21.08,21.14,21.03,21.04,218277.71579267675,11.6266,11.6597,11.5991,11.6046,218277.7158
2009-09-24 15:40:00,21.05,21.11,20.98,21.05,402982.0468607364,11.6101,11.6432,11.5715,11.6101,402982.0469
2009-09-24 15:50:00,21.06,21.14,21.04,21.05,658586.0634952835,11.6156,11.6597,11.6046,11.6101,658586.0635
2009-09-25 09:30:00,20.85,21.1,20.51,20.66,357541.33279237244,11.4998,11.6377,11.3123,11.395,357541.3328
2009-09-25 09:40:00,20.65,21.08,20.53,21.05,244446.6984481185,11.3895,11.6266,11.3233,11.6101,244446.6984
2009-09-25 09:50:00,21.05,21.2,20.88,21.07,274875.7480474693,11.6101,11.6928,11.5163,11.6211,274875.748
2009-09-25 10:00:00,21.06,21.33,20.87,21.33,242519.52530682625,11.6156,11.7645,11.5108,11.7645,242519.5253
2009-09-25 10:10:00,21.32,21.48,21.27,21.46,293640.32863373565,11.759,11.8473,11.7314,11.8362,293640.3286
2009-09-25 10:20:00,21.46,21.47,21.31,21.34,193021.60462521555,11.8362,11.8417,11.7535,11.77,193021.6046
2009-09-25 10:30:00,21.34,21.35,21.1,21.1,194137.3364438584,11.77,11.7756,11.6377,11.6377,194137.3364
2009-09-25 10:40:00,21.11,21.22,21.11,21.19,132163.50542651385,11.6432,11.7039,11.6432,11.6873,132163.5054
2009-09-25 10:50:00,21.2,21.21,21.11,21.13,138350.74551171518,11.6928,11.6983,11.6432,11.6542,138350.7455
2009-09-25 11:00:00,21.14,21.26,21.11,21.21,76376.91449437062,11.6597,11.7259,11.6432,11.6983,76376.9145
2009-09-25 11:10:00,21.21,21.21,21.08,21.11,88649.96449944214,11.6983,11.6983,11.6266,11.6432,88649.9645
2009-09-25 11:20:00,21.11,21.25,21.11,21.22,108733.1372350137,11.6432,11.7204,11.6432,11.7039,108733.1372
2009-09-25 11:30:00,21.23,21.24,21.14,21.21,79622.67978496804,11.7094,11.7149,11.6597,11.6983,79622.6798
2009-09-25 11:40:00,21.22,21.34,21.21,21.31,92504.31078202656,11.7039,11.77,11.6983,11.7535,92504.3108
2009-09-25 11:50:00,21.32,21.41,21.23,21.29,136119.28187442946,11.759,11.8086,11.7094,11.7425,136119.2819
2009-09-25 12:00:00,21.29,21.29,21.2,21.25,120296.17608276702,11.7425,11.7425,11.6928,11.7204,120296.1761
2009-09-25 12:10:00,21.26,21.27,21.15,21.22,235723.7042296379,11.7259,11.7314,11.6652,11.7039,235723.7042
2009-09-25 12:20:00,21.21,21.26,21.17,21.22,156101.02444466983,11.6983,11.7259,11.6763,11.7039,156101.0244
2009-09-25 12:30:00,21.22,21.24,21.13,21.13,95952.93640328634,11.7039,11.7149,11.6542,11.6542,95952.9364
2009-09-25 12:40:00,21.13,21.18,21.1,21.15,109240.28806166956,11.6542,11.6818,11.6377,11.6652,109240.2881
2009-09-25 12:50:00,21.15,21.18,21.1,21.17,172634.14139365047,11.6652,11.6818,11.6377,11.6763,172634.1414
2009-09-25 13:00:00,21.17,21.2,21.13,21.13,79521.24961963687,11.6763,11.6928,11.6542,11.6542,79521.2496
2009-09-25 13:10:00,21.14,21.19,21.09,21.15,87432.8025154681,11.6597,11.6873,11.6322,11.6652,87432.8025
2009-09-25 13:20:00,21.14,21.3,21.1,21.29,91895.72979003956,11.6597,11.748,11.6377,11.7425,91895.7298
2009-09-25 13:30:00,21.29,21.31,21.25,21.3,105791.66244040978,11.7425,11.7535,11.7204,11.748,105791.6624
2009-09-25 13:40:00,21.31,21.33,21.29,21.3,82158.43391824729,11.7535,11.7645,11.7425,11.748,82158.4339
2009-09-25 13:50:00,21.31,21.42,21.3,21.42,123440.51120803328,11.7535,11.8142,11.748,11.8142,123440.5112
2009-09-25 14:00:00,21.43,21.48,21.39,21.45,167664.06329242318,11.8197,11.8473,11.7976,11.8307,167664.0633
2009-09-25 14:10:00,21.45,21.5,21.34,21.35,149812.35419413733,11.8307,11.8583,11.77,11.7756,149812.3542
2009-09-25 14:20:00,21.34,21.4,21.33,21.34,122730.50005071508,11.77,11.8031,11.7645,11.77,122730.5001
2009-09-25 14:30:00,21.34,21.38,21.3,21.36,205700.3752916117,11.77,11.7921,11.748,11.7811,205700.3753
2009-09-25 14:40:00,21.37,21.42,21.34,21.37,135916.42154376712,11.7866,11.8142,11.77,11.7866,135916.4215
2009-09-25 14:50:00,21.37,21.56,21.35,21.55,135713.56121310478,11.7866,11.8914,11.7756,11.8859,135713.5612
2009-09-25 15:00:00,21.54,21.59,21.49,21.55,160361.09138857896,11.8803,11.9079,11.8528,11.8859,160361.0914
2009-09-25 15:10:00,21.55,21.59,21.54,21.58,121919.05872806572,11.8859,11.9079,11.8803,11.9024,121919.0587
2009-09-25 15:20:00,21.59,21.64,21.56,21.59,177705.64966020896,11.9079,11.9355,11.8914,11.9079,177705.6497
2009-09-25 15:30:00,21.59,21.6,21.45,21.46,271731.4129222031,11.9079,11.9134,11.8307,11.8362,271731.4129
2009-09-25 15:40:00,21.45,21.46,21.33,21.42,519119.5861649254,11.8307,11.8362,11.7645,11.8142,519119.5862
2009-09-25 15:50:00,21.41,21.48,21.37,21.41,673394.8676336342,11.8086,11.8473,11.7866,11.8086,673394.8676
2009-09-28 09:30:00,21.6,21.6,21.41,21.47,213104.7773607871,11.9134,11.9134,11.8086,11.8417,213104.7774
2009-09-28 09:40:00,21.47,21.83,21.35,21.72,255705.4467998783,11.8417,12.0403,11.7756,11.9796,255705.4468
2009-09-28 09:50:00,21.72,21.85,21.7,21.74,189572.97900395576,11.9796,12.0513,11.9686,11.9907,189572.979
2009-09-28 10:00:00,21.73,21.9,21.73,21.86,242823.81580281976,11.9851,12.0789,11.9851,12.0568,242823.8158
2009-09-28 10:10:00,21.86,21.89,21.73,21.73,118064.71244548127,12.0568,12.0734,11.9851,11.9851,118064.7124
2009-09-28 10:20:00,21.74,21.8,21.67,21.68,162693.98519119585,11.9907,12.0238,11.952,11.9576,162693.9852
2009-09-28 10:30:00,21.68,21.81,21.68,21.68,166649.76163911147,11.9576,12.0293,11.9576,11.9576,166649.7616
2009-09-28 10:40:00,21.69,21.71,21.6,21.62,150420.93518612435,11.9631,11.9741,11.9134,11.9245,150420.9352
2009-09-28 10:50:00,21.59,21.67,21.57,21.58,170808.39841768943,11.9079,11.952,11.8969,11.9024,170808.3984
2009-09-28 11:00:00,21.59,21.73,21.58,21.71,176184.1971802414,11.9079,11.9851,11.9024,11.9741,176184.1972
2009-09-28 11:10:00,21.72,21.73,21.65,21.66,101937.31615782532,11.9796,11.9851,11.941,11.9465,101937.3162
2009-09-28 11:20:00,21.66,21.82,21.65,21.81,154782.43229536465,11.9465,12.0348,11.941,12.0293,154782.4323
2009-09-28 11:30:00,21.78,21.88,21.78,21.88,102951.61781113704,12.0127,12.0679,12.0127,12.0679,102951.6178
2009-09-28 11:40:00,21.88,21.89,21.85,21.88,101227.30500050716,12.0679,12.0734,12.0513,12.0679,101227.305
2009-09-28 11:50:00,21.88,21.97,21.88,21.91,154883.86246069582,12.0679,12.1175,12.0679,12.0844,154883.8625
2009-09-28 12:00:00,21.91,22.04,21.91,22.01,127802.00831727356,12.0844,12.1561,12.0844,12.1396,127802.0083
2009-09-28 12:10:00,22.01,22.02,21.95,22.01,74855.46201440308,12.1396,12.1451,12.1065,12.1396,74855.462
2009-09-28 12:20:00,22.01,22.03,21.98,22.03,72116.8475504615,12.1396,12.1506,12.123,12.1506,72116.8476
2009-09-28 12:30:00,22.03,22.03,21.96,22.0,49599.35084694188,12.1506,12.1506,12.112,12.1341,49599.3508
2009-09-28 12:40:00,21.99,22.03,21.94,21.94,81955.57358758495,12.1285,12.1506,12.101,12.101,81955.5736
2009-09-28 12:50:00,21.95,21.95,21.85,21.88,118876.15376813064,12.1065,12.1065,12.0513,12.0679,118876.1538
2009-09-28 13:00:00,21.88,21.91,21.84,21.86,60553.808702708186,12.0679,12.0844,12.0458,12.0568,60553.8087
2009-09-28 13:10:00,21.86,21.9,21.84,21.86,47773.60787098083,12.0568,12.0789,12.0458,12.0568,47773.6079
2009-09-28 13:20:00,21.87,21.95,21.85,21.94,70291.10457450045,12.0624,12.1065,12.0513,12.101,70291.1046
2009-09-28 13:30:00,21.94,21.96,21.88,21.88,72928.28887311087,12.101,12.112,12.0679,12.0679,72928.2889
2009-09-28 13:40:00,21.88,21.99,21.88,21.92,80535.55127294858,12.0679,12.1285,12.0679,12.0899,80535.5513
2009-09-28 13:50:00,21.93,21.97,21.91,21.92,55685.16076681205,12.0955,12.1175,12.0844,12.0899,55685.1608
2009-09-28 14:00:00,21.92,21.94,21.85,21.87,103357.3384724617,12.0899,12.101,12.0513,12.0624,103357.3385
2009-09-28 14:10:00,21.86,21.97,21.84,21.96,92098.59012070188,12.0568,12.1175,12.0458,12.112,92098.5901
2009-09-28 14:20:00,21.95,22.02,21.92,22.0,91692.86945937722,12.1065,12.1451,12.0899,12.1341,91692.8695
2009-09-28 14:30:00,21.99,22.0,21.94,21.98,100821.58433918247,12.1285,12.1341,12.101,12.123,100821.5843
2009-09-28 14:40:00,21.98,22.02,21.93,21.95,115528.95831220206,12.123,12.1451,12.0955,12.1065,115528.9583
2009-09-28 14:50:00,21.94,21.97,21.91,21.92,86114.2103661629,12.101,12.1175,12.0844,12.0899,86114.2104
2009-09-28 15:00:00,21.91,21.92,21.86,21.91,120904.75707475404,12.0844,12.0899,12.0568,12.0844,120904.7571
2009-09-28 15:10:00,21.91,21.91,21.83,21.85,152246.67816208542,12.0844,12.0844,12.0403,12.0513,152246.6782
2009-09-28 15:20:00,21.85,21.92,21.83,21.87,134597.8293944619,12.0513,12.0899,12.0403,12.0624,134597.8294
2009-09-28 15:30:00,21.87,21.89,21.81,21.85,240085.2013388782,12.0624,12.0734,12.0293,12.0513,240085.2013
2009-09-28 15:40:00,21.86,21.87,21.73,21.73,288365.96003651485,12.0568,12.0624,11.9851,11.9851,288365.96
2009-09-28 15:50:00,21.74,21.85,21.73,21.83,451465.6658890354,11.9907,12.0513,11.9851,12.0403,451465.6659
2009-09-29 09:30:00,21.95,22.04,21.87,22.02,187950.09635865703,12.1065,12.1561,12.0624,12.1451,187950.0964
2009-09-29 09:40:00,22.02,22.38,22.02,22.33,266964.1951516381,12.1451,12.3436,12.1451,12.3161,266964.1952
2009-09-29 09:50:00,22.35,22.75,22.33,22.71,329952.3278222944,12.3271,12.5477,12.3161,12.5257,329952.3278
2009-09-29 10:00:00,22.71,22.71,22.32,22.46,528654.0217060554,12.5257,12.5257,12.3106,12.3878,528654.0217
2009-09-29 10:10:00,22.46,22.59,22.38,22.51,183690.029414748,12.3878,12.4595,12.3436,12.4153,183690.0294
2009-09-29 10:20:00,22.5,22.52,22.32,22.38,205700.3752916117,12.4098,12.4209,12.3106,12.3436,205700.3753
2009-09-29 10:30:00,22.37,22.47,22.33,22.47,158433.91824728675,12.3381,12.3933,12.3161,12.3933,158433.9182
2009-09-29 10:40:00,22.46,22.53,22.41,22.48,141900.80129830612,12.3878,12.4264,12.3602,12.3988,141900.8013
2009-09-29 10:50:00,22.48,22.54,22.34,22.34,123136.22071203977,12.3988,12.4319,12.3216,12.3216,123136.2207
2009-09-29 11:00:00,22.34,22.4,22.26,22.38,82564.15457957197,12.3216,12.3547,12.2775,12.3436,82564.1546
2009-09-29 11:10:00,22.39,22.42,22.38,22.38,67856.78060655239,12.3492,12.3657,12.3436,12.3436,67856.7806
2009-09-29 11:20:00,22.38,22.44,22.31,22.42,99807.28268587078,12.3436,12.3767,12.305,12.3657,99807.2827
2009-09-29 11:30:00,22.43,22.44,22.32,22.34,67451.05994522771,12.3712,12.3767,12.3106,12.3216,67451.0599
2009-09-29 11:40:00,22.33,22.38,22.22,22.28,98691.55086722792,12.3161,12.3436,12.2554,12.2885,98691.5509
2009-09-29 11:50:00,22.28,22.35,22.25,22.32,80129.8306116239,12.2885,12.3271,12.2719,12.3106,80129.8306
2009-09-29 12:00:00,22.3,22.39,22.27,22.39,101531.59549650064,12.2995,12.3492,12.283,12.3492,101531.5955
2009-09-29 12:10:00,22.38,22.42,22.3,22.37,72015.41738513033,12.3436,12.3657,12.2995,12.3381,72015.4174
2009-09-29 12:20:00,22.37,22.37,22.25,22.3,62176.6913480069,12.3381,12.3381,12.2719,12.2995,62176.6913
2009-09-29 12:30:00,22.29,22.36,22.28,22.35,36210.56902322751,12.294,12.3326,12.2885,12.3271,36210.569
2009-09-29 12:40:00,22.35,22.43,22.35,22.41,33370.524393954765,12.3271,12.3712,12.3271,12.3602,33370.5244
2009-09-29 12:50:00,22.41,22.5,22.41,22.48,59945.22771072117,12.3602,12.4098,12.3602,12.3988,59945.2277
2009-09-29 13:00:00,22.48,22.55,22.48,22.52,74246.88102241607,12.3988,12.4374,12.3988,12.4209,74246.881
2009-09-29 13:10:00,22.52,22.52,22.44,22.44,46049.29506035095,12.4209,12.4209,12.3767,12.3767,46049.2951
2009-09-29 13:20:00,22.44,22.46,22.42,22.43,49295.06035094837,12.3767,12.3878,12.3657,12.3712,49295.0604
2009-09-29 13:30:00,22.43,22.5,22.4,22.44,72623.99837711736,12.3712,12.4098,12.3547,12.3767,72623.9984
2009-09-29 13:40:00,22.44,22.52,22.43,22.49,67045.33928390303,12.3767,12.4209,12.3712,12.4043,67045.3393
2009-09-29 13:50:00,22.49,22.58,22.49,22.57,74145.4508570849,12.4043,12.454,12.4043,12.4484,74145.4509
2009-09-29 14:00:00,22.57,22.58,22.47,22.52,72015.41738513033,12.4484,12.454,12.3933,12.4209,72015.4174
2009-09-29 14:10:00,22.52,22.56,22.5,22.56,76884.06532102647,12.4209,12.4429,12.4098,12.4429,76884.0653
2009-09-29 14:20:00,22.55,22.58,22.54,22.55,80129.8306116239,12.4374,12.454,12.4319,12.4374,80129.8306
2009-09-29 14:30:00,22.55,22.57,22.53,22.53,92808.60127802008,12.4374,12.4484,12.4264,12.4264,92808.6013
2009-09-29 14:40:00,22.54,22.56,22.53,22.54,93315.75210467594,12.4319,12.4429,12.4264,12.4319,93315.7521
2009-09-29 14:50:00,22.54,22.63,22.53,22.6,110863.17070696826,12.4319,12.4815,12.4264,12.465,110863.1707
2009-09-29 15:00:00,22.6,22.6,22.57,22.58,88447.1041687798,12.465,12.465,12.4484,12.454,88447.1042
2009-09-29 15:10:00,22.58,22.6,22.54,22.59,104777.36078709808,12.454,12.465,12.4319,12.4595,104777.3608
2009-09-29 15:20:00,22.58,22.67,22.58,22.6,282381.58028197585,12.454,12.5036,12.454,12.465,282381.5803
2009-09-29 15:30:00,22.6,22.66,22.57,22.64,367481.4889948271,12.465,12.4981,12.4484,12.4871,367481.489
2009-09-29 15:40:00,22.64,22.65,22.57,22.58,468708.7939953342,12.4871,12.4926,12.4484,12.454,468708.794
2009-09-29 15:50:00,22.58,22.59,22.45,22.45,843797.5453899989,12.454,12.4595,12.3823,12.3823,843797.5454
2009-09-30 09:30:00,22.64,22.68,22.31,22.37,149102.34303681916,12.4871,12.5091,12.305,12.3381,149102.343
2009-09-30 09:40:00,22.35,22.37,21.89,21.99,319200.7302971904,12.3271,12.3381,12.0734,12.1285,319200.7303
2009-09-30 09:50:00,21.99,22.12,21.71,21.82,315752.10467593063,12.1285,12.2002,11.9741,12.0348,315752.1047
2009-09-30 10:00:00,21.82,21.88,21.65,21.72,207526.1182675728,12.0348,12.0679,11.941,11.9796,207526.1183
2009-09-30 10:10:00,21.71,21.85,21.66,21.83,211583.3248808196,11.9741,12.0513,11.9465,12.0403,211583.3249
2009-09-30 10:20:00,21.84,21.84,21.68,21.72,145755.14758089057,12.0458,12.0458,11.9576,11.9796,145755.1476
2009-09-30 10:30:00,21.72,21.81,21.67,21.79,191905.87280657268,11.9796,12.0293,11.952,12.0182,191905.8728
2009-09-30 10:40:00,21.79,21.79,21.62,21.63,138147.88518105284,12.0182,12.0182,11.9245,11.93,138147.8852
2009-09-30 10:50:00,21.64,21.68,21.59,21.66,96460.0872299422,11.9355,11.9576,11.9079,11.9465,96460.0872
2009-09-30 11:00:00,21.67,21.96,21.66,21.95,214930.52033674816,11.952,12.112,11.9465,12.1065,214930.5203
2009-09-30 11:10:00,21.95,22.15,21.89,22.13,216756.2633127092,12.1065,12.2168,12.0734,12.2058,216756.2633
2009-09-30 11:20:00,22.12,22.2,22.09,22.15,138046.45501572167,12.2002,12.2444,12.1837,12.2168,138046.455
2009-09-30 11:30:00,22.14,22.2,22.04,22.05,83984.17689420834,12.2113,12.2444,12.1561,12.1616,83984.1769
2009-09-30 11:40:00,22.04,22.09,22.02,22.05,47063.59671366264,12.1561,12.1837,12.1451,12.1616,47063.5967
2009-09-30 11:50:00,22.06,22.23,22.05,22.17,62480.98184400041,12.1672,12.2609,12.1616,12.2278,62480.9818
2009-09-30 12:00:00,22.16,22.18,22.08,22.11,50512.22233492241,12.2223,12.2333,12.1782,12.1947,50512.2223
2009-09-30 12:10:00,22.1,22.23,22.09,22.09,45339.28390303276,12.1892,12.2609,12.1837,12.1837,45339.2839
2009-09-30 12:20:00,22.09,22.15,22.06,22.11,60249.518206714674,12.1837,12.2168,12.1672,12.1947,60249.5182
2009-09-30 12:30:00,22.11,22.21,22.1,22.12,53149.40663353281,12.1947,12.2499,12.1892,12.2002,53149.4066
2009-09-30 12:40:00,22.12,22.23,22.12,22.21,78304.08763566284,12.2002,12.2609,12.2002,12.2499,78304.0876
2009-09-30 12:50:00,22.2,22.35,22.2,22.33,68972.51242519525,12.2444,12.3271,12.2444,12.3161,68972.5124
2009-09-30 13:00:00,22.33,22.46,22.33,22.36,160969.672380566,12.3161,12.3878,12.3161,12.3326,160969.6724
2009-09-30 13:10:00,22.37,22.37,22.27,22.3,41890.658281773,12.3381,12.3381,12.283,12.2995,41890.6583
2009-09-30 13:20:00,22.29,22.36,22.24,22.24,69581.09341718227,12.294,12.3326,12.2664,12.2664,69581.0934
2009-09-30 13:30:00,22.24,22.31,22.18,22.18,155593.873618014,12.2664,12.305,12.2333,12.2333,155593.8736
2009-09-30 13:40:00,22.18,22.24,22.13,22.24,82665.58474490313,12.2333,12.2664,12.2058,12.2664,82665.5847
2009-09-30 13:50:00,22.24,22.35,22.23,22.26,98387.2603712344,12.2664,12.3271,12.2609,12.2775,98387.2604
2009-09-30 14:00:00,22.24,22.27,22.14,22.15,94532.91408864997,12.2664,12.283,12.2113,12.2168,94532.9141
2009-09-30 14:10:00,22.14,22.19,22.11,22.18,58018.05456942895,12.2113,12.2389,12.1947,12.2333,58018.0546
2009-09-30 14:20:00,22.17,22.18,22.09,22.14,94431.4839233188,12.2278,12.2333,12.1837,12.2113,94431.4839
2009-09-30 14:30:00,22.13,22.16,22.04,22.13,75869.76366771478,12.2058,12.2223,12.1561,12.2058,75869.7637
2009-09-30 14:40:00,22.12,22.24,22.11,22.12,57105.18308144842,12.2002,12.2664,12.1947,12.2002,57105.1831
2009-09-30 14:50:00,22.12,22.13,21.97,21.98,98590.12070189674,12.2002,12.2058,12.1175,12.123,98590.1207
2009-09-30 15:00:00,21.97,21.97,21.82,21.88,225682.1178618521,12.1175,12.1175,12.0348,12.0679,225682.1179
2009-09-30 15:10:00,21.89,21.92,21.78,21.9,119180.44426412416,12.0734,12.0899,12.0127,12.0789,119180.4443
2009-09-30 15:20:00,21.9,21.93,21.82,21.84,142306.5219596308,12.0789,12.0955,12.0348,12.0458,142306.522
2009-09-30 15:30:00,21.84,21.97,21.8,21.89,213916.21868343643,12.0458,12.1175,12.0238,12.0734,213916.2187
2009-09-30 15:40:00,21.89,21.96,21.8,21.93,336342.42823815806,12.0734,12.112,12.0238,12.0955,336342.4282
2009-09-30 15:50:00,21.93,21.99,21.87,21.87,439091.1857186327,12.0955,12.1285,12.0624,12.0624,439091.1857
2009-10-01 09:30:00,21.95,22.06,21.75,22.05,234709.4025763262,12.1065,12.1672,11.9962,12.1616,234709.4026
2009-10-01 09:40:00,22.05,22.19,21.93,22.18,174662.74470027385,12.1616,12.2389,12.0955,12.2333,174662.7447
2009-10-01 09:50:00,22.18,22.18,21.92,21.95,159549.6500659296,12.2333,12.2333,12.0899,12.1065,159549.6501
2009-10-01 10:00:00,21.95,22.02,21.64,21.68,307840.5517800994,12.1065,12.1451,11.9355,11.9576,307840.5518
2009-10-01 10:10:00,21.66,21.75,21.62,21.73,140683.63931433207,11.9465,11.9962,11.9245,11.9851,140683.6393
2009-10-01 10:20:00,21.73,21.84,21.67,21.75,108834.56740034488,11.9851,12.0458,11.952,11.9962,108834.5674
2009-10-01 10:30:00,21.75,21.89,21.65,21.78,89461.40582209149,11.9962,12.0734,11.941,12.0127,89461.4058
2009-10-01 10:40:00,21.8,21.87,21.72,21.74,75565.47317172127,12.0238,12.0624,11.9796,11.9907,75565.4732
2009-10-01 10:50:00,21.74,21.85,21.69,21.78,114616.08682422152,11.9907,12.0513,11.9631,12.0127,114616.0868
2009-10-01 11:00:00,21.78,21.78,21.51,21.54,177908.50999087127,12.0127,12.0127,11.8638,11.8803,177908.51
2009-10-01 11:10:00,21.54,21.64,21.5,21.6,110254.58971498124,11.8803,11.9355,11.8583,11.9134,110254.5897
2009-10-01 11:20:00,21.61,21.62,21.41,21.45,136017.8517090983,11.919,11.9245,11.8086,11.8307,136017.8517
2009-10-01 11:30:00,21.45,21.46,21.3,21.33,217466.2744700274,11.8307,11.8362,11.748,11.7645,217466.2745
2009-10-01 11:40:00,21.31,21.44,21.31,21.41,68465.3615985394,11.7535,11.8252,11.7535,11.8086,68465.3616
2009-10-01 11:50:00,21.42,21.47,21.41,21.45,74044.02069175373,11.8142,11.8417,11.8086,11.8307,74044.0207
2009-10-01 12:00:00,21.47,21.47,21.39,21.44,366872.90800284006,11.8417,11.8417,11.7976,11.8252,366872.908
2009-10-01 12:10:00,21.44,21.63,21.44,21.59,191905.87280657268,11.8252,11.93,11.8252,11.9079,191905.8728
2009-10-01 12:20:00,21.61,21.67,21.61,21.66,89562.83598742266,11.919,11.952,11.919,11.9465,89562.836
2009-10-01 12:30:00,21.66,21.67,21.55,21.6,88244.24383811746,11.9465,11.952,11.8859,11.9134,88244.2438
2009-10-01 12:40:00,21.6,21.62,21.55,21.56,67653.92027589005,11.9134,11.9245,11.8859,11.8914,67653.9203
2009-10-01 12:50:00,21.56,21.57,21.46,21.48,96358.65706461102,11.8914,11.8969,11.8362,11.8473,96358.6571
2009-10-01 13:00:00,21.47,21.51,21.43,21.44,118470.43310680595,11.8417,11.8638,11.8197,11.8252,118470.4331
2009-10-01 13:10:00,21.44,21.44,21.36,21.36,86418.5008621564,11.8252,11.8252,11.7811,11.7811,86418.5009
2009-10-01 13:20:00,21.36,21.44,21.33,21.43,83679.88639821483,11.7811,11.8252,11.7645,11.8197,83679.8864
2009-10-01 13:30:00,21.43,21.52,21.4,21.51,84288.46739020184,11.8197,11.8693,11.8031,11.8638,84288.4674
2009-10-01 13:40:00,21.52,21.63,21.5,21.6,67653.92027589005,11.8693,11.93,11.8583,11.9134,67653.9203
2009-10-01 13:50:00,21.59,21.6,21.43,21.46,69885.38391317578,11.9079,11.9134,11.8197,11.8362,69885.3839
2009-10-01 14:00:00,21.46,21.51,21.4,21.51,96561.51739527336,11.8362,11.8638,11.8031,11.8638,96561.5174
2009-10-01 14:10:00,21.5,21.57,21.48,21.48,118470.43310680595,11.8583,11.8969,11.8473,11.8473,118470.4331
2009-10-01 14:20:00,21.48,21.55,21.43,21.52,126483.41616796836,11.8473,11.8859,11.8197,11.8693,126483.4162
2009-10-01 14:30:00,21.52,21.54,21.41,21.42,159651.08023126077,11.8693,11.8803,11.8086,11.8142,159651.0802
2009-10-01 14:40:00,21.42,21.43,21.33,21.39,169388.37610305304,11.8142,11.8197,11.7645,11.7976,169388.3761
2009-10-01 14:50:00,21.39,21.43,21.36,21.37,127193.42732528654,11.7976,11.8197,11.7811,11.7866,127193.4273
2009-10-01 15:00:00,21.37,21.37,21.25,21.28,139060.75666903338,11.7866,11.7866,11.7204,11.7369,139060.7567
2009-10-01 15:10:00,21.28,21.36,21.27,21.35,152145.24799675425,11.7369,11.7811,11.7314,11.7756,152145.248
2009-10-01 15:20:00,21.34,21.35,21.2,21.2,245562.4302667613,11.77,11.7756,11.6928,11.6928,245562.4303
2009-10-01 15:30:00,21.2,21.28,21.19,21.22,369408.66213611927,11.6928,11.7369,11.6873,11.7039,369408.6621
2009-10-01 15:40:00,21.22,21.29,21.19,21.21,323055.07657977485,11.7039,11.7425,11.6873,11.6983,323055.0766
2009-10-01 15:50:00,21.2,21.21,21.05,21.05,626229.8407546404,11.6928,11.6983,11.6101,11.6101,626229.8408
2009-10-02 09:30:00,20.58,20.71,20.09,20.7,324069.3782330865,11.3509,11.4226,11.0806,11.417,324069.3782
2009-10-02 09:40:00,20.71,20.77,20.54,20.64,255198.29597322244,11.4226,11.4557,11.3288,11.384,255198.296
2009-10-02 09:50:00,20.67,20.78,20.47,20.47,242620.95547215745,11.4005,11.4612,11.2902,11.2902,242620.9555
2009-10-02 10:00:00,20.48,20.65,20.33,20.49,346485.444771275,11.2957,11.3895,11.213,11.3012,346485.4448
2009-10-02 10:10:00,20.5,20.66,20.45,20.54,279440.105487372,11.3067,11.395,11.2792,11.3288,279440.1055
2009-10-02 10:20:00,20.55,20.86,20.54,20.83,257328.329445177,11.3343,11.5053,11.3288,11.4887,257328.3294
2009-10-02 10:30:00,20.83,21.09,20.8,20.95,184095.7500760726,11.4887,11.6322,11.4722,11.5549,184095.7501
2009-10-02 10:40:00,20.94,20.94,20.6,20.6,151029.51617811137,11.5494,11.5494,11.3619,11.3619,151029.5162
2009-10-02 10:50:00,20.6,20.64,20.48,20.51,176589.9178415661,11.3619,11.384,11.2957,11.3123,176589.9178
2009-10-02 11:00:00,20.53,20.63,20.5,20.57,90475.70747540318,11.3233,11.3784,11.3067,11.3453,90475.7075
2009-10-02 11:10:00,20.56,20.65,20.49,20.57,76681.20499036413,11.3398,11.3895,11.3012,11.3453,76681.205
2009-10-02 11:20:00,20.57,20.65,20.53,20.63,78912.66862764987,11.3453,11.3895,11.3233,11.3784,78912.6686
2009-10-02 11:30:00,20.63,20.75,20.57,20.63,166954.05213510498,11.3784,11.4446,11.3453,11.3784,166954.0521
2009-10-02 11:40:00,20.62,20.63,20.52,20.63,55279.440105487374,11.3729,11.3784,11.3178,11.3784,55279.4401
2009-10-02 11:50:00,20.63,20.71,20.57,20.59,61872.40085201339,11.3784,11.4226,11.3453,11.3564,61872.4009
2009-10-02 12:00:00,20.59,20.78,20.59,20.69,96764.37772593569,11.3564,11.4612,11.3564,11.4115,96764.3777
2009-10-02 12:10:00,20.69,20.78,20.63,20.75,49295.06035094837,11.4115,11.4612,11.3784,11.4446,49295.0604
2009-10-02 12:20:00,20.75,20.78,20.71,20.78,44426.41241505224,11.4446,11.4612,11.4226,11.4612,44426.4124
2009-10-02 12:30:00,20.79,20.83,20.75,20.75,56496.602089461405,11.4667,11.4887,11.4446,11.4446,56496.6021
2009-10-02 12:40:00,20.76,20.82,20.62,20.67,83274.16573689015,11.4501,11.4832,11.3729,11.4005,83274.1657
2009-10-02 12:50:00,20.68,20.72,20.63,20.71,48179.32853230551,11.406,11.4281,11.3784,11.4226,48179.3285
2009-10-02 13:00:00,20.71,20.78,20.69,20.75,33674.81488994827,11.4226,11.4612,11.4115,11.4446,33674.8149
2009-10-02 13:10:00,20.74,20.87,20.72,20.78,110457.45004564358,11.4391,11.5108,11.4281,11.4612,110457.45
2009-10-02 13:20:00,20.78,20.84,20.76,20.83,25966.12232477939,11.4612,11.4943,11.4501,11.4887,25966.1223
2009-10-02 13:30:00,20.83,20.87,20.73,20.74,59945.22771072117,11.4887,11.5108,11.4336,11.4391,59945.2277
2009-10-02 13:40:00,20.74,20.84,20.71,20.83,61568.11035601988,11.4391,11.4943,11.4226,11.4887,61568.1104
2009-10-02 13:50:00,20.84,20.86,20.78,20.78,53453.69712952632,11.4943,11.5053,11.4612,11.4612,53453.6971
2009-10-02 14:00:00,20.78,21.22,20.71,21.18,1177705.649660209,11.4612,11.7039,11.4226,11.6818,1177705.6497
2009-10-02 14:10:00,21.18,21.32,21.12,21.29,330662.3389796125,11.6818,11.759,11.6487,11.7425,330662.339
2009-10-02 14:20:00,21.3,21.38,21.23,21.33,263819.86002637184,11.748,11.7921,11.7094,11.7645,263819.86
2009-10-02 14:30:00,21.33,21.43,21.32,21.33,191398.7219799168,11.7645,11.8197,11.759,11.7645,191398.722
2009-10-02 14:40:00,21.33,21.39,21.29,21.36,110761.74054163707,11.7645,11.7976,11.7425,11.7811,110761.7405
2009-10-02 14:50:00,21.35,21.43,21.33,21.36,149508.0636981438,11.7756,11.8197,11.7645,11.7811,149508.0637
2009-10-02 15:00:00,21.35,21.36,21.22,21.26,239578.0505122224,11.7756,11.7811,11.7039,11.7259,239578.0505
2009-10-02 15:10:00,21.25,21.25,21.18,21.21,280860.1278020083,11.7204,11.7204,11.6818,11.6983,280860.1278
2009-10-02 15:20:00,21.2,21.21,21.14,21.14,85302.76904351354,11.6928,11.6983,11.6597,11.6597,85302.769
2009-10-02 15:30:00,21.14,21.26,21.14,21.19,243330.9666294756,11.6597,11.7259,11.6597,11.6873,243330.9666
2009-10-02 15:40:00,21.19,21.2,21.13,21.14,166852.6219697738,11.6873,11.6928,11.6542,11.6597,166852.622
2009-10-02 15:50:00,21.14,21.14,21.04,21.1,597423.6738005884,11.6597,11.6597,11.6046,11.6377,597423.6738
2009-10-05 09:30:00,21.31,21.38,20.96,21.19,157825.33725529973,11.7535,11.7921,11.5604,11.6873,157825.3373
2009-10-05 09:40:00,21.16,21.4,21.11,21.36,172025.56040166345,11.6708,11.8031,11.6432,11.7811,172025.5604
2009-10-05 09:50:00,21.39,21.53,21.33,21.34,145045.13642357237,11.7976,11.8748,11.7645,11.77,145045.1364
2009-10-05 10:00:00,21.34,21.46,21.09,21.18,325286.54021706054,11.77,11.8362,11.6322,11.6818,325286.5402
2009-10-05 10:10:00,21.19,21.37,21.16,21.34,185312.91206004663,11.6873,11.7866,11.6708,11.77,185312.9121
2009-10-05 10:20:00,21.34,21.37,21.11,21.21,165939.75048179328,11.77,11.7866,11.6432,11.6983,165939.7505
2009-10-05 10:30:00,21.21,21.22,21.05,21.2,126787.70666396186,11.6983,11.7039,11.6101,11.6928,126787.7067
2009-10-05 10:40:00,21.2,21.25,21.12,21.2,131960.6450958515,11.6928,11.7204,11.6487,11.6928,131960.6451
2009-10-05 10:50:00,21.2,21.38,21.17,21.34,87939.95334212395,11.6928,11.7921,11.6763,11.77,87939.9533
2009-10-05 11:00:00,21.35,21.5,21.35,21.42,159651.08023126077,11.7756,11.8583,11.7756,11.8142,159651.0802
2009-10-05 11:10:00,21.42,21.43,21.34,21.4,66233.89796125368,11.8142,11.8197,11.77,11.8031,66233.898
2009-10-05 11:20:00,21.4,21.41,21.36,21.37,64509.5851506238,11.8031,11.8086,11.7811,11.7866,64509.5852
2009-10-05 11:30:00,21.38,21.45,21.27,21.33,87331.37235013692,11.7921,11.8307,11.7314,11.7645,87331.3724
2009-10-05 11:40:00,21.33,21.46,21.33,21.45,49802.21117760422,11.7645,11.8362,11.7645,11.8307,49802.2112
2009-10-05 11:50:00,21.45,21.57,21.44,21.5,79724.10995029921,11.8307,11.8969,11.8252,11.8583,79724.11
2009-10-05 12:00:00,21.52,21.57,21.48,21.48,40267.77563647429,11.8693,11.8969,11.8473,11.8473,40267.7756
2009-10-05 12:10:00,21.48,21.51,21.44,21.5,44629.272745714574,11.8473,11.8638,11.8252,11.8583,44629.2727
2009-10-05 12:20:00,21.51,21.54,21.44,21.44,59843.79754539,11.8638,11.8803,11.8252,11.8252,59843.7975
2009-10-05 12:30:00,21.44,21.46,21.41,21.41,51830.81448422761,11.8252,11.8362,11.8086,11.8086,51830.8145
2009-10-05 12:40:00,21.42,21.55,21.42,21.54,61263.81986002637,11.8142,11.8859,11.8142,11.8803,61263.8199
2009-10-05 12:50:00,21.54,21.57,21.51,21.55,57612.33390810427,11.8803,11.8969,11.8638,11.8859,57612.3339
2009-10-05 13:00:00,21.55,21.59,21.51,21.59,57003.75291611726,11.8859,11.9079,11.8638,11.9079,57003.7529
2009-10-05 13:10:00,21.59,21.59,21.52,21.57,62785.27233999391,11.9079,11.9079,11.8693,11.8969,62785.2723
2009-10-05 13:20:00,21.57,21.61,21.56,21.59,76275.48432903945,11.8969,11.919,11.8914,11.9079,76275.4843
2009-10-05 13:30:00,21.58,21.59,21.52,21.55,41687.79795111066,11.9024,11.9079,11.8693,11.8859,41687.798
2009-10-05 13:40:00,21.54,21.59,21.53,21.58,45846.43472968861,11.8803,11.9079,11.8748,11.9024,45846.4347
2009-10-05 13:50:00,21.58,21.61,21.54,21.54,63495.2834973121,11.9024,11.919,11.8803,11.8803,63495.2835
2009-10-05 14:00:00,21.54,21.57,21.53,21.55,112688.9136829293,11.8803,11.8969,11.8748,11.8859,112688.9137
2009-10-05 14:10:00,21.55,21.61,21.55,21.55,58930.92605740947,11.8859,11.919,11.8859,11.8859,58930.9261
2009-10-05 14:20:00,21.55,21.59,21.54,21.58,90982.85830205904,11.8859,11.9079,11.8803,11.9024,90982.8583
2009-10-05 14:30:00,21.59,21.66,21.59,21.64,39963.48514048078,11.9079,11.9465,11.9079,11.9355,39963.4851
2009-10-05 14:40:00,21.64,21.77,21.6,21.77,114717.51698955268,11.9355,12.0072,11.9134,12.0072,114717.517
2009-10-05 14:50:00,21.77,21.82,21.69,21.7,354802.7183284309,12.0072,12.0348,11.9631,11.9686,354802.7183
2009-10-05 15:00:00,21.7,21.73,21.64,21.69,194137.3364438584,11.9686,11.9851,11.9355,11.9631,194137.3364
2009-10-05 15:10:00,21.68,21.7,21.53,21.55,184095.7500760726,11.9576,11.9686,11.8748,11.8859,184095.7501
2009-10-05 15:20:00,21.54,21.56,21.48,21.5,263312.709199716,11.8803,11.8914,11.8473,11.8583,263312.7092
2009-10-05 15:30:00,21.5,21.58,21.49,21.56,214220.50917943,11.8583,11.9024,11.8528,11.8914,214220.5092
2009-10-05 15:40:00,21.55,21.56,21.44,21.52,290698.85383913177,11.8859,11.8914,11.8252,11.8693,290698.8538
2009-10-05 15:50:00,21.52,21.52,21.41,21.47,626331.2709199716,11.8693,11.8693,11.8086,11.8417,626331.2709
2009-10-06 09:30:00,21.8,21.82,21.61,21.72,124759.10335733848,12.0238,12.0348,11.919,11.9796,124759.1034
2009-10-06 09:40:00,21.72,21.9,21.68,21.82,159955.37072725428,11.9796,12.0789,11.9576,12.0348,159955.3707
2009-10-06 09:50:00,21.81,21.83,21.68,21.69,173242.7223856375,12.0293,12.0403,11.9576,11.9631,173242.7224
2009-10-06 10:00:00,21.7,21.76,21.6,21.66,278628.6641647226,11.9686,12.0017,11.9134,11.9465,278628.6642
2009-10-06 10:10:00,21.66,21.69,21.59,21.61,179937.11329749468,11.9465,11.9631,11.9079,11.919,179937.1133
2009-10-06 10:20:00,21.61,21.72,21.61,21.65,231666.4976163911,11.919,11.9796,11.919,11.941,231666.4976
2009-10-06 10:30:00,21.66,21.76,21.64,21.76,119281.87442945532,11.9465,12.0017,11.9355,12.0017,119281.8744
2009-10-06 10:40:00,21.75,21.92,21.75,21.91,200628.86702505325,11.9962,12.0899,11.9962,12.0844,200628.867
2009-10-06 10:50:00,21.9,22.01,21.88,22.0,136930.7231970788,12.0789,12.1396,12.0679,12.1341,136930.7232
2009-10-06 11:00:00,22.01,22.03,21.92,22.03,190688.71082259863,12.1396,12.1506,12.0899,12.1506,190688.7108
2009-10-06 11:10:00,22.04,22.06,21.91,21.94,133887.8182371437,12.1561,12.1672,12.0844,12.101,133887.8182
2009-10-06 11:20:00,21.94,21.94,21.83,21.89,105893.09260574097,12.101,12.101,12.0403,12.0734,105893.0926
2009-10-06 11:30:00,21.9,21.98,21.89,21.94,65016.73597727964,12.0789,12.123,12.0734,12.101,65016.736
2009-10-06 11:40:00,21.94,21.95,21.89,21.91,75261.18267572776,12.101,12.1065,12.0734,12.0844,75261.1827
2009-10-06 11:50:00,21.91,21.94,21.85,21.88,96764.37772593569,12.0844,12.101,12.0513,12.0679,96764.3777
2009-10-06 12:00:00,21.88,21.93,21.84,21.87,145552.28725022823,12.0679,12.0955,12.0458,12.0624,145552.2873
2009-10-06 12:10:00,21.86,21.91,21.83,21.91,91388.57896338373,12.0568,12.0844,12.0403,12.0844,91388.579
2009-10-06 12:20:00,21.91,22.0,21.9,21.99,150826.65584744903,12.0844,12.1341,12.0789,12.1285,150826.6558
2009-10-06 12:30:00,22.0,22.03,21.98,21.99,141900.80129830612,12.1341,12.1506,12.123,12.1285,141900.8013
2009-10-06 12:40:00,21.99,22.05,21.98,21.99,171214.1190790141,12.1285,12.1616,12.123,12.1285,171214.1191
2009-10-06 12:50:00,21.99,22.01,21.92,21.93,113500.35500557866,12.1285,12.1396,12.0899,12.0955,113500.355
2009-10-06 13:00:00,21.93,21.94,21.85,21.9,144943.7062582412,12.0955,12.101,12.0513,12.0789,144943.7063
2009-10-06 13:10:00,21.9,21.93,21.87,21.92,97880.10954457856,12.0789,12.0955,12.0624,12.0899,97880.1095
2009-10-06 13:20:00,21.92,21.94,21.86,21.86,145146.56658890354,12.0899,12.101,12.0568,12.0568,145146.5666
2009-10-06 13:30:00,21.85,21.85,21.77,21.78,92098.59012070188,12.0513,12.0513,12.0072,12.0127,92098.5901
2009-10-06 13:40:00,21.78,21.78,21.71,21.78,163505.42651384522,12.0127,12.0127,11.9741,12.0127,163505.4265
2009-10-06 13:50:00,21.77,21.78,21.68,21.74,117658.9917841566,12.0072,12.0127,11.9576,11.9907,117658.9918
2009-10-06 14:00:00,21.74,21.74,21.57,21.61,106603.10376305912,11.9907,11.9907,11.8969,11.919,106603.1038
2009-10-06 14:10:00,21.61,21.69,21.59,21.63,59843.79754539,11.919,11.9631,11.9079,11.93,59843.7975
2009-10-06 14:20:00,21.63,21.64,21.51,21.58,147986.6112181763,11.93,11.9355,11.8638,11.9024,147986.6112
2009-10-06 14:30:00,21.58,21.76,21.56,21.76,227812.1513338067,11.9024,12.0017,11.8914,12.0017,227812.1513
2009-10-06 14:40:00,21.76,21.78,21.59,21.68,215539.10132873515,12.0017,12.0127,11.9079,11.9576,215539.1013
2009-10-06 14:50:00,21.69,21.7,21.65,21.7,96561.51739527336,11.9631,11.9686,11.941,11.9686,96561.5174
2009-10-06 15:00:00,21.69,21.77,21.65,21.75,141900.80129830612,11.9631,12.0072,11.941,11.9962,141900.8013
2009-10-06 15:10:00,21.76,21.84,21.75,21.8,170504.10792169592,12.0017,12.0458,11.9962,12.0238,170504.1079
2009-10-06 15:20:00,21.81,21.87,21.76,21.82,172431.28106298813,12.0293,12.0624,12.0017,12.0348,172431.2811
2009-10-06 15:30:00,21.82,21.89,21.79,21.84,206613.24677959224,12.0348,12.0734,12.0182,12.0458,206613.2468
2009-10-06 15:40:00,21.84,21.85,21.79,21.84,303276.1943401968,12.0458,12.0513,12.0182,12.0458,303276.1943
2009-10-06 15:50:00,21.83,21.88,21.83,21.85,482604.7266457044,12.0403,12.0679,12.0403,12.0513,482604.7266
2009-10-07 09:30:00,21.79,21.91,21.55,21.76,154883.86246069582,12.0182,12.0844,11.8859,12.0017,154883.8625
2009-10-07 09:40:00,21.75,21.77,21.5,21.56,153970.99097271528,11.9962,12.0072,11.8583,11.8914,153970.991
2009-10-07 09:50:00,21.57,21.83,21.57,21.7,172329.85089765696,11.8969,12.0403,11.8969,11.9686,172329.8509
2009-10-07 10:00:00,21.7,21.74,21.62,21.72,111674.6120296176,11.9686,11.9907,11.9245,11.9796,111674.612
2009-10-07 10:10:00,21.72,21.89,21.69,21.8,158839.6389086114,11.9796,12.0734,11.9631,12.0238,158839.6389
2009-10-07 10:20:00,21.8,21.83,21.76,21.79,65321.02647327315,12.0238,12.0403,12.0017,12.0182,65321.0265
2009-10-07 10:30:00,21.78,21.78,21.55,21.69,166142.61081245562,12.0127,12.0127,11.8859,11.9631,166142.6108
2009-10-07 10:40:00,21.7,21.75,21.65,21.65,75362.61284105893,11.9686,11.9962,11.941,11.941,75362.6128
2009-10-07 10:50:00,21.65,21.76,21.65,21.74,41079.216959123645,11.941,12.0017,11.941,11.9907,41079.217
2009-10-07 11:00:00,21.75,21.79,21.69,21.7,132569.22608783853,11.9962,12.0182,11.9631,11.9686,132569.2261
2009-10-07 11:10:00,21.7,21.73,21.63,21.69,106603.10376305912,11.9686,11.9851,11.93,11.9631,106603.1038
2009-10-07 11:20:00,21.68,21.71,21.63,21.67,38746.32315650675,11.9576,11.9741,11.93,11.952,38746.3232
2009-10-07 11:30:00,21.66,21.66,21.53,21.55,64813.87564661731,11.9465,11.9465,11.8748,11.8859,64813.8756
2009-10-07 11:40:00,21.55,21.61,21.52,21.6,89765.696318085,11.8859,11.919,11.8693,11.9134,89765.6963
2009-10-07 11:50:00,21.6,21.64,21.55,21.55,60249.518206714674,11.9134,11.9355,11.8859,11.8859,60249.5182
2009-10-07 12:00:00,21.55,21.61,21.53,21.59,56496.602089461405,11.8859,11.919,11.8748,11.9079,56496.6021
2009-10-07 12:10:00,21.6,21.62,21.54,21.6,54062.27812151334,11.9134,11.9245,11.8803,11.9134,54062.2781
2009-10-07 12:20:00,21.61,21.62,21.57,21.58,53453.69712952632,11.919,11.9245,11.8969,11.9024,53453.6971
2009-10-07 12:30:00,21.58,21.59,21.42,21.43,122527.63972005274,11.9024,11.9079,11.8142,11.8197,122527.6397
2009-10-07 12:40:00,21.43,21.54,21.42,21.53,50410.79216959124,11.8197,11.8803,11.8142,11.8748,50410.7922
2009-10-07 12:50:00,21.54,21.6,21.54,21.57,53250.83679886398,11.8803,11.9134,11.8803,11.8969,53250.8368
2009-10-07 13:00:00,21.57,21.58,21.45,21.46,69378.23308651993,11.8969,11.9024,11.8307,11.8362,69378.2331
2009-10-07 13:10:00,21.46,21.51,21.44,21.5,79724.10995029921,11.8362,11.8638,11.8252,11.8583,79724.11
2009-10-07 13:20:00,21.49,21.5,21.42,21.45,74348.31118774724,11.8528,11.8583,11.8142,11.8307,74348.3112
2009-10-07 13:30:00,21.45,21.47,21.41,21.47,57206.61324677959,11.8307,11.8417,11.8086,11.8417,57206.6132
2009-10-07 13:40:00,21.48,21.49,21.41,21.41,49092.20002028604,11.8473,11.8528,11.8086,11.8086,49092.2
2009-10-07 13:50:00,21.41,21.45,21.41,21.45,61770.970686682216,11.8086,11.8307,11.8086,11.8307,61770.9707
2009-10-07 14:00:00,21.46,21.47,21.39,21.4,54265.13845217568,11.8362,11.8417,11.7976,11.8031,54265.1385
2009-10-07 14:10:00,21.41,21.47,21.37,21.47,98590.12070189674,11.8086,11.8417,11.7866,11.8417,98590.1207
2009-10-07 14:20:00,21.47,21.47,21.38,21.42,75565.47317172127,11.8417,11.8417,11.7921,11.8142,75565.4732
2009-10-07 14:30:00,21.43,21.47,21.41,21.46,54366.56861750685,11.8197,11.8417,11.8086,11.8362,54366.5686
2009-10-07 14:40:00,21.46,21.52,21.4,21.49,90982.85830205904,11.8362,11.8693,11.8031,11.8528,90982.8583
2009-10-07 14:50:00,21.48,21.53,21.48,21.49,61669.54052135105,11.8473,11.8748,11.8473,11.8528,61669.5405
2009-10-07 15:00:00,21.49,21.49,21.44,21.48,69073.94259052642,11.8528,11.8528,11.8252,11.8473,69073.9426
2009-10-07 15:10:00,21.48,21.52,21.45,21.47,127599.14798661122,11.8473,11.8693,11.8307,11.8417,127599.148
2009-10-07 15:20:00,21.46,21.5,21.43,21.46,157216.7562633127,11.8362,11.8583,11.8197,11.8362,157216.7563
2009-10-07 15:30:00,21.46,21.5,21.45,21.48,135713.56121310478,11.8362,11.8583,11.8307,11.8473,135713.5612
2009-10-07 15:40:00,21.49,21.53,21.48,21.49,276498.630692768,11.8528,11.8748,11.8473,11.8528,276498.6307
2009-10-07 15:50:00,21.49,21.53,21.49,21.5,374987.3212293336,11.8528,11.8748,11.8528,11.8583,374987.3212
2009-10-08 09:30:00,21.7,22.37,21.7,22.34,408560.7059539507,11.9686,12.3381,11.9686,12.3216,408560.706
2009-10-08 09:40:00,22.33,22.6,22.32,22.52,472055.9894512628,12.3161,12.465,12.3106,12.4209,472055.9895
2009-10-08 09:50:00,22.53,22.53,22.29,22.32,313013.49021198903,12.4264,12.4264,12.294,12.3106,313013.4902
2009-10-08 10:00:00,22.32,22.34,22.11,22.22,211887.61537681308,12.3106,12.3216,12.1947,12.2554,211887.6154
2009-10-08 10:10:00,22.23,22.47,22.19,22.43,154782.43229536465,12.2609,12.3933,12.2389,12.3712,154782.4323
2009-10-08 10:20:00,22.43,22.61,22.38,22.6,177908.50999087127,12.3712,12.4705,12.3436,12.465,177908.51
2009-10-08 10:30:00,22.59,22.76,22.58,22.74,282584.4406126382,12.4595,12.5532,12.454,12.5422,282584.4406
2009-10-08 10:40:00,22.75,22.8,22.7,22.75,178212.80048686478,12.5477,12.5753,12.5201,12.5477,178212.8005
2009-10-08 10:50:00,22.75,22.8,22.69,22.79,173141.29222030632,12.5477,12.5753,12.5146,12.5698,173141.2922
2009-10-08 11:00:00,22.79,22.9,22.77,22.86,143320.82361294248,12.5698,12.6305,12.5588,12.6084,143320.8236
2009-10-08 11:10:00,22.87,23.03,22.86,23.02,145856.57774622174,12.6139,12.7022,12.6084,12.6966,145856.5777
2009-10-08 11:20:00,23.03,23.08,22.94,22.96,129627.7512932346,12.7022,12.7297,12.6525,12.6635,129627.7513
2009-10-08 11:30:00,22.96,23.04,22.94,22.97,92098.59012070188,12.6635,12.7077,12.6525,12.6691,92098.5901
2009-10-08 11:40:00,22.96,23.03,22.92,22.95,136322.1422050918,12.6635,12.7022,12.6415,12.658,136322.1422
2009-10-08 11:50:00,22.96,22.97,22.93,22.96,74145.4508570849,12.6635,12.6691,12.647,12.6635,74145.4509
2009-10-08 12:00:00,22.96,22.96,22.86,22.88,79318.38928897455,12.6635,12.6635,12.6084,12.6194,79318.3893
2009-10-08 12:10:00,22.89,22.95,22.87,22.94,71711.12688913682,12.6249,12.658,12.6139,12.6525,71711.1269
2009-10-08 12:20:00,22.94,23.04,22.93,23.04,106095.9529364033,12.6525,12.7077,12.647,12.7077,106095.9529
2009-10-08 12:30:00,23.04,23.09,23.02,23.05,207931.83892889743,12.7077,12.7352,12.6966,12.7132,207931.8389
2009-10-08 12:40:00,23.06,23.15,23.05,23.12,141596.5108023126,12.7187,12.7683,12.7132,12.7518,141596.5108
2009-10-08 12:50:00,23.12,23.22,23.11,23.12,174662.74470027385,12.7518,12.8069,12.7463,12.7518,174662.7447
2009-10-08 13:00:00,23.12,23.12,23.02,23.05,109848.86905365656,12.7518,12.7518,12.6966,12.7132,109848.8691
2009-10-08 13:10:00,23.04,23.04,22.95,23.01,105487.37194441629,12.7077,12.7077,12.658,12.6911,105487.3719
2009-10-08 13:20:00,23.02,23.02,22.91,22.92,96460.0872299422,12.6966,12.6966,12.636,12.6415,96460.0872
2009-10-08 13:30:00,22.92,22.94,22.77,22.77,170301.24759103358,12.6415,12.6525,12.5588,12.5588,170301.2476
2009-10-08 13:40:00,22.77,22.9,22.77,22.87,106197.38310173443,12.5588,12.6305,12.5588,12.6139,106197.3831
2009-10-08 13:50:00,22.88,22.95,22.86,22.92,72319.70788112385,12.6194,12.658,12.6084,12.6415,72319.7079
2009-10-08 14:00:00,22.92,22.98,22.87,22.95,60249.518206714674,12.6415,12.6746,12.6139,12.658,60249.5182
2009-10-08 14:10:00,22.95,22.98,22.88,22.91,115427.52814687089,12.658,12.6746,12.6194,12.636,115427.5281
2009-10-08 14:20:00,22.91,22.99,22.83,22.91,209757.5819048585,12.636,12.6801,12.5918,12.636,209757.5819
2009-10-08 14:30:00,22.91,22.93,22.87,22.88,91692.86945937722,12.636,12.647,12.6139,12.6194,91692.8695
2009-10-08 14:40:00,22.89,22.93,22.81,22.92,103255.90830713054,12.6249,12.647,12.5808,12.6415,103255.9083
2009-10-08 14:50:00,22.91,22.95,22.89,22.9,94127.19342732528,12.636,12.658,12.6249,12.6305,94127.1934
2009-10-08 15:00:00,22.9,23.05,22.89,23.01,205193.22446495589,12.6305,12.7132,12.6249,12.6911,205193.2245
2009-10-08 15:10:00,23.03,23.03,22.97,23.01,160969.672380566,12.7022,12.7022,12.6691,12.6911,160969.6724
2009-10-08 15:20:00,23.02,23.07,22.92,22.94,231869.35794705345,12.6966,12.7242,12.6415,12.6525,231869.3579
2009-10-08 15:30:00,22.94,22.98,22.87,22.91,321837.9145958008,12.6525,12.6746,12.6139,12.636,321837.9146
2009-10-08 15:40:00,22.92,22.96,22.91,22.95,269804.23978091084,12.6415,12.6635,12.636,12.658,269804.2398
2009-10-08 15:50:00,22.95,22.96,22.84,22.87,656253.1696926666,12.658,12.6635,12.5974,12.6139,656253.1697
2009-10-09 09:30:00,22.88,22.97,22.78,22.89,93011.46160868242,12.6194,12.6691,12.5643,12.6249,93011.4616
2009-10-09 09:40:00,22.88,23.02,22.86,22.89,109747.4388883254,12.6194,12.6966,12.6084,12.6249,109747.4389
2009-10-09 09:50:00,22.9,22.95,22.85,22.91,94634.34425398114,12.6305,12.658,12.6029,12.636,94634.3443
2009-10-09 10:00:00,22.92,22.94,22.8,22.82,127091.99715995535,12.6415,12.6525,12.5753,12.5863,127091.9972
2009-10-09 10:10:00,22.83,22.94,22.72,22.73,178314.23065219595,12.5918,12.6525,12.5312,12.5367,178314.2307
2009-10-09 10:20:00,22.72,22.8,22.65,22.77,119789.02525611116,12.5312,12.5753,12.4926,12.5588,119789.0253
2009-10-09 10:30:00,22.78,22.86,22.73,22.77,72725.42854244853,12.5643,12.6084,12.5367,12.5588,72725.4285
2009-10-09 10:40:00,22.76,22.79,22.71,22.75,82158.43391824729,12.5532,12.5698,12.5257,12.5477,82158.4339
2009-10-09 10:50:00,22.75,22.83,22.74,22.76,52845.116137539306,12.5477,12.5918,12.5422,12.5532,52845.1161
2009-10-09 11:00:00,22.76,22.76,22.71,22.75,87229.94218480577,12.5532,12.5532,12.5257,12.5477,87229.9422
2009-10-09 11:10:00,22.75,22.78,22.65,22.74,86722.79135814992,12.5477,12.5643,12.4926,12.5422,86722.7914
2009-10-09 11:20:00,22.74,22.89,22.74,22.88,74145.4508570849,12.5422,12.6249,12.5422,12.6194,74145.4509
2009-10-09 11:30:00,22.88,22.91,22.85,22.88,65726.74713459783,12.6194,12.636,12.6029,12.6194,65726.7471
2009-10-09 11:40:00,22.88,22.89,22.82,22.83,29414.74794603915,12.6194,12.6249,12.5863,12.5918,29414.7479
2009-10-09 11:50:00,22.84,22.86,22.72,22.73,73739.73019576022,12.5974,12.6084,12.5312,12.5367,73739.7302
2009-10-09 12:00:00,22.73,22.75,22.56,22.57,128714.87980525408,12.5367,12.5477,12.4429,12.4484,128714.8798
2009-10-09 12:10:00,22.58,22.63,22.58,22.59,74449.74135307841,12.454,12.4815,12.454,12.4595,74449.7414
2009-10-09 12:20:00,22.59,22.63,22.58,22.62,67146.7694492342,12.4595,12.4815,12.454,12.476,67146.7694
2009-10-09 12:30:00,22.63,22.69,22.61,22.69,51019.37316157825,12.4815,12.5146,12.4705,12.5146,51019.3732
2009-10-09 12:40:00,22.69,22.71,22.66,22.7,47976.46820164317,12.5146,12.5257,12.4981,12.5201,47976.4682
2009-10-09 12:50:00,22.7,22.77,22.7,22.76,45237.85373770159,12.5201,12.5588,12.5201,12.5532,45237.8537
2009-10-09 13:00:00,22.77,22.81,22.72,22.73,84389.89755553301,12.5588,12.5808,12.5312,12.5367,84389.8976
2009-10-09 13:10:00,22.73,22.81,22.73,22.81,54062.27812151334,12.5367,12.5808,12.5367,12.5808,54062.2781
2009-10-09 13:20:00,22.81,22.82,22.79,22.79,53149.40663353281,12.5808,12.5863,12.5698,12.5698,53149.4066
2009-10-09 13:30:00,22.79,22.79,22.78,22.78,17141.697940967642,12.5698,12.5698,12.5643,12.5643,17141.6979
2009-10-09 13:40:00,22.78,22.81,22.75,22.77,116441.82980018258,12.5643,12.5808,12.5477,12.5588,116441.8298
2009-10-09 13:50:00,22.77,22.77,22.71,22.72,73739.73019576022,12.5588,12.5588,12.5257,12.5312,73739.7302
2009-10-09 14:00:00,22.71,22.75,22.68,22.69,73942.59052642256,12.5257,12.5477,12.5091,12.5146,73942.5905
2009-10-09 14:10:00,22.69,22.71,22.66,22.67,100415.8636778578,12.5146,12.5257,12.4981,12.5036,100415.8637
2009-10-09 14:20:00,22.67,22.68,22.66,22.67,50715.08266558475,12.5036,12.5091,12.4981,12.5036,50715.0827
2009-10-09 14:30:00,22.67,22.71,22.66,22.67,61669.54052135105,12.5036,12.5257,12.4981,12.5036,61669.5405
2009-10-09 14:40:00,22.68,22.71,22.64,22.68,52337.965310883454,12.5091,12.5257,12.4871,12.5091,52337.9653
2009-10-09 14:50:00,22.68,22.71,22.66,22.67,56699.46242012375,12.5091,12.5257,12.4981,12.5036,56699.4624
2009-10-09 15:00:00,22.68,22.75,22.66,22.74,132772.08641850087,12.5091,12.5477,12.4981,12.5422,132772.0864
2009-10-09 15:10:00,22.75,22.77,22.71,22.72,103864.48929911756,12.5477,12.5588,12.5257,12.5312,103864.4893
2009-10-09 15:20:00,22.72,22.8,22.72,22.79,136017.8517090983,12.5312,12.5753,12.5312,12.5698,136017.8517
2009-10-09 15:30:00,22.79,22.86,22.79,22.86,269094.22862359264,12.5698,12.6084,12.5698,12.6084,269094.2286
2009-10-09 15:40:00,22.86,22.86,22.76,22.78,104980.22111776042,12.6084,12.6084,12.5532,12.5643,104980.2211
2009-10-09 15:50:00,22.77,22.84,22.76,22.84,164114.00750583224,12.5588,12.5974,12.5532,12.5974,164114.0075
2009-10-12 09:30:00,23.02,23.21,22.92,23.08,91997.15995537072,12.6966,12.8014,12.6415,12.7297,91997.16
2009-10-12 09:40:00,23.09,23.31,23.06,23.29,94532.91408864997,12.7352,12.8566,12.7187,12.8456,94532.9141
2009-10-12 09:50:00,23.27,23.34,23.26,23.33,48077.89836697434,12.8345,12.8731,12.829,12.8676,48077.8984
2009-10-12 10:00:00,23.32,23.33,23.12,23.15,50309.36200426007,12.8621,12.8676,12.7518,12.7683,50309.362
2009-10-12 10:10:00,23.14,23.18,22.97,23.05,150928.0860127802,12.7628,12.7849,12.6691,12.7132,150928.086
2009-10-12 10:20:00,23.05,23.12,22.98,23.11,70189.67440916928,12.7132,12.7518,12.6746,12.7463,70189.6744
2009-10-12 10:30:00,23.12,23.22,23.12,23.15,62480.98184400041,12.7518,12.8069,12.7518,12.7683,62480.9818
2009-10-12 10:40:00,23.14,23.27,23.13,23.25,59640.93721472766,12.7628,12.8345,12.7573,12.8235,59640.9372
2009-10-12 10:50:00,23.23,23.25,23.21,23.22,58626.63556141596,12.8125,12.8235,12.8014,12.8069,58626.6356
2009-10-12 11:00:00,23.21,23.3,23.21,23.3,59438.07688406532,12.8014,12.8511,12.8014,12.8511,59438.0769
2009-10-12 11:10:00,23.29,23.34,23.26,23.26,81245.56243026676,12.8456,12.8731,12.829,12.829,81245.5624
2009-10-12 11:20:00,23.26,23.26,23.09,23.09,44223.5520843899,12.829,12.829,12.7352,12.7352,44223.5521
2009-10-12 11:30:00,23.08,23.1,23.04,23.08,38340.60249518207,12.7297,12.7408,12.7077,12.7297,38340.6025
2009-10-12 11:40:00,23.07,23.1,23.02,23.03,31240.490922000205,12.7242,12.7408,12.6966,12.7022,31240.4909
2009-10-12 11:50:00,23.04,23.05,23.0,23.04,22213.20620752612,12.7077,12.7132,12.6856,12.7077,22213.2062
2009-10-12 12:00:00,23.04,23.07,23.02,23.07,18866.010751597525,12.7077,12.7242,12.6966,12.7242,18866.0108
2009-10-12 12:10:00,23.07,23.19,23.06,23.09,99401.5620245461,12.7242,12.7904,12.7187,12.7352,99401.562
2009-10-12 12:20:00,23.09,23.1,23.06,23.07,25661.83182878588,12.7352,12.7408,12.7187,12.7242,25661.8318
2009-10-12 12:30:00,23.06,23.12,23.05,23.12,19981.74257024039,12.7187,12.7518,12.7132,12.7518,19981.7426
2009-10-12 12:40:00,23.11,23.16,23.11,23.14,20894.614058220915,12.7463,12.7739,12.7463,12.7628,20894.6141
2009-10-12 12:50:00,23.15,23.2,23.14,23.15,43107.82026574703,12.7683,12.7959,12.7628,12.7683,43107.8203
2009-10-12 13:00:00,23.15,23.17,23.11,23.11,37123.44051120804,12.7683,12.7794,12.7463,12.7463,37123.4405
2009-10-12 13:10:00,23.11,23.13,23.1,23.12,23734.658687493666,12.7463,12.7573,12.7408,12.7518,23734.6587
2009-10-12 13:20:00,23.12,23.13,23.01,23.04,54467.99878283802,12.7518,12.7573,12.6911,12.7077,54467.9988
2009-10-12 13:30:00,23.03,23.04,23.0,23.01,33573.3847246171,12.7022,12.7077,12.6856,12.6911,33573.3847
2009-10-12 13:40:00,23.01,23.1,23.0,23.09,34181.96571660412,12.6911,12.7408,12.6856,12.7352,34181.9657
2009-10-12 13:50:00,23.08,23.14,23.08,23.13,36007.70869256517,12.7297,12.7628,12.7297,12.7573,36007.7087
2009-10-12 14:00:00,23.14,23.14,23.1,23.12,32457.652905974235,12.7628,12.7628,12.7408,12.7518,32457.6529
2009-10-12 14:10:00,23.12,23.12,22.97,22.98,58829.4958920783,12.7518,12.7518,12.6691,12.6746,58829.4959
2009-10-12 14:20:00,22.99,23.0,22.87,22.93,147783.75088751395,12.6801,12.6856,12.6139,12.647,147783.7509
2009-10-12 14:30:00,22.93,22.96,22.82,22.85,84694.18805152652,12.647,12.6635,12.5863,12.6029,84694.1881
2009-10-12 14:40:00,22.85,22.94,22.85,22.94,83781.316563546,12.6029,12.6525,12.6029,12.6525,83781.3166
2009-10-12 14:50:00,22.95,23.01,22.88,22.99,98387.2603712344,12.658,12.6911,12.6194,12.6801,98387.2604
2009-10-12 15:00:00,22.99,23.02,22.97,23.01,103661.62896845522,12.6801,12.6966,12.6691,12.6911,103661.629
2009-10-12 15:10:00,23.01,23.03,22.93,22.94,63901.00415863678,12.6911,12.7022,12.647,12.6525,63901.0042
2009-10-12 15:20:00,22.94,23.01,22.94,23.0,56293.74175879906,12.6525,12.6911,12.6525,12.6856,56293.7418
2009-10-12 15:30:00,22.99,23.09,22.99,23.01,211887.61537681308,12.6801,12.7352,12.6801,12.6911,211887.6154
2009-10-12 15:40:00,23.01,23.05,22.99,23.03,189471.5488386246,12.6911,12.7132,12.6801,12.7022,189471.5488
2009-10-12 15:50:00,23.03,23.06,22.99,23.06,251343.949690638,12.7022,12.7187,12.6801,12.7187,251343.9497
2009-10-13 09:30:00,23.03,23.06,22.9,22.98,81042.70209960442,12.7022,12.7187,12.6305,12.6746,81042.7021
2009-10-13 09:40:00,23.01,23.07,22.86,23.0,126990.5669946242,12.6911,12.7242,12.6084,12.6856,126990.567
2009-10-13 09:50:00,22.97,23.05,22.77,22.84,154985.292626027,12.6691,12.7132,12.5588,12.5974,154985.2926
2009-10-13 10:00:00,22.83,22.84,22.63,22.69,176082.76701491023,12.5918,12.5974,12.4815,12.5146,176082.767
2009-10-13 10:10:00,22.69,22.73,22.64,22.73,120803.32690942286,12.5146,12.5367,12.4871,12.5367,120803.3269
2009-10-13 10:20:00,22.73,22.8,22.63,22.78,102951.61781113704,12.5367,12.5753,12.4815,12.5643,102951.6178
2009-10-13 10:30:00,22.79,22.84,22.75,22.75,45542.1442336951,12.5698,12.5974,12.5477,12.5477,45542.1442
2009-10-13 10:40:00,22.77,22.78,22.71,22.76,107313.11492037732,12.5588,12.5643,12.5257,12.5532,107313.1149
2009-10-13 10:50:00,22.77,22.92,22.75,22.89,67653.92027589005,12.5588,12.6415,12.5477,12.6249,67653.9203
2009-10-13 11:00:00,22.89,22.97,22.82,22.86,135307.8405517801,12.6249,12.6691,12.5863,12.6084,135307.8406
2009-10-13 11:10:00,22.85,22.93,22.84,22.93,98995.84136322142,12.6029,12.647,12.5974,12.647,98995.8414
2009-10-13 11:20:00,22.93,23.05,22.9,23.04,91692.86945937722,12.647,12.7132,12.6305,12.7077,91692.8695
2009-10-13 11:30:00,23.03,23.19,23.03,23.17,115326.09798153971,12.7022,12.7904,12.7022,12.7794,115326.098
2009-10-13 11:40:00,23.17,23.27,23.14,23.21,144233.695100923,12.7794,12.8345,12.7628,12.8014,144233.6951
2009-10-13 11:50:00,23.21,23.28,23.15,23.19,105791.66244040978,12.8014,12.84,12.7683,12.7904,105791.6624
2009-10-13 12:00:00,23.19,23.2,23.08,23.14,70899.68556648747,12.7904,12.7959,12.7297,12.7628,70899.6856
2009-10-13 12:10:00,23.13,23.19,23.12,23.15,87534.23268079926,12.7573,12.7904,12.7518,12.7683,87534.2327
2009-10-13 12:20:00,23.15,23.15,23.02,23.11,73841.16036109139,12.7683,12.7683,12.6966,12.7463,73841.1604
2009-10-13 12:30:00,23.11,23.15,23.1,23.12,31646.211583324883,12.7463,12.7683,12.7408,12.7518,31646.2116
2009-10-13 12:40:00,23.12,23.12,23.06,23.06,47773.60787098083,12.7518,12.7518,12.7187,12.7187,47773.6079
2009-10-13 12:50:00,23.06,23.09,23.03,23.07,28197.58596206512,12.7187,12.7352,12.7022,12.7242,28197.586
2009-10-13 13:00:00,23.07,23.12,23.05,23.11,41180.647124454816,12.7242,12.7518,12.7132,12.7463,41180.6471
2009-10-13 13:10:00,23.12,23.13,23.04,23.06,45136.423572370426,12.7518,12.7573,12.7077,12.7187,45136.4236
2009-10-13 13:20:00,23.07,23.09,23.02,23.04,63292.423166649765,12.7242,12.7352,12.6966,12.7077,63292.4232
2009-10-13 13:30:00,23.03,23.09,23.02,23.09,47570.747540318494,12.7022,12.7352,12.6966,12.7352,47570.7475
2009-10-13 13:40:00,23.08,23.09,22.98,23.04,83071.30540622781,12.7297,12.7352,12.6746,12.7077,83071.3054
2009-10-13 13:50:00,23.04,23.2,23.03,23.17,86012.78020083172,12.7077,12.7959,12.7022,12.7794,86012.7802
2009-10-13 14:00:00,23.17,23.18,22.96,23.01,69073.94259052642,12.7794,12.7849,12.6635,12.6911,69073.9426
2009-10-13 14:10:00,23.01,23.11,22.99,23.08,75565.47317172127,12.6911,12.7463,12.6801,12.7297,75565.4732
2009-10-13 14:20:00,23.09,23.14,23.05,23.11,55989.45126280556,12.7352,12.7628,12.7132,12.7463,55989.4513
2009-10-13 14:30:00,23.11,23.14,23.1,23.11,46049.29506035095,12.7463,12.7628,12.7408,12.7463,46049.2951
2009-10-13 14:40:00,23.11,23.18,23.11,23.18,75362.61284105893,12.7463,12.7849,12.7463,12.7849,75362.6128
2009-10-13 14:50:00,23.18,23.22,23.16,23.2,109240.28806166956,12.7849,12.8069,12.7739,12.7959,109240.2881
2009-10-13 15:00:00,23.2,23.27,23.16,23.16,141900.80129830612,12.7959,12.8345,12.7739,12.7739,141900.8013
2009-10-13 15:10:00,23.17,23.26,23.16,23.25,93822.90293133176,12.7794,12.829,12.7739,12.8235,93822.9029
2009-10-13 15:20:00,23.25,23.3,23.25,23.26,125266.25418399432,12.8235,12.8511,12.8235,12.829,125266.2542
2009-10-13 15:30:00,23.26,23.29,23.12,23.14,154275.2814687088,12.829,12.8456,12.7518,12.7628,154275.2815
2009-10-13 15:40:00,23.13,23.21,23.13,23.17,139669.3376610204,12.7573,12.8014,12.7573,12.7794,139669.3377
2009-10-13 15:50:00,23.17,23.23,23.14,23.22,254691.1451465666,12.7794,12.8125,12.7628,12.8069,254691.1451
2009-10-14 09:30:00,23.49,23.81,23.48,23.61,175068.46536159853,12.9559,13.1324,12.9504,13.0221,175068.4654
2009-10-14 09:40:00,23.62,23.64,23.47,23.53,191094.4314839233,13.0276,13.0386,12.9448,12.9779,191094.4315
2009-10-14 09:50:00,23.51,23.66,23.46,23.62,123034.7905467086,12.9669,13.0496,12.9393,13.0276,123034.7905
2009-10-14 10:00:00,23.62,23.65,23.5,23.56,130439.19261588396,13.0276,13.0441,12.9614,12.9945,130439.1926
2009-10-14 10:10:00,23.56,23.62,23.49,23.51,104067.3496297799,12.9945,13.0276,12.9559,12.9669,104067.3496
2009-10-14 10:20:00,23.51,23.54,23.38,23.47,193021.60462521555,12.9669,12.9834,12.8952,12.9448,193021.6046
2009-10-14 10:30:00,23.47,23.56,23.47,23.54,104270.20996044224,12.9448,12.9945,12.9448,12.9834,104270.21
2009-10-14 10:40:00,23.53,23.6,23.51,23.6,80636.98143827975,12.9779,13.0165,12.9669,13.0165,80636.9814
2009-10-14 10:50:00,23.6,23.76,23.57,23.72,143320.82361294248,13.0165,13.1048,13.0,13.0827,143320.8236
2009-10-14 11:00:00,23.73,23.76,23.72,23.75,135814.99137843595,13.0882,13.1048,13.0827,13.0993,135814.9914
2009-10-14 11:10:00,23.74,23.75,23.73,23.74,74145.4508570849,13.0938,13.0993,13.0882,13.0938,74145.4509
2009-10-14 11:20:00,23.75,23.82,23.74,23.78,116238.96946952023,13.0993,13.1379,13.0938,13.1158,116238.9695
2009-10-14 11:30:00,23.78,23.85,23.77,23.84,89359.97565676032,13.1158,13.1544,13.1103,13.1489,89359.9757
2009-10-14 11:40:00,23.84,23.88,23.8,23.84,86722.79135814992,13.1489,13.171,13.1268,13.1489,86722.7914
2009-10-14 11:50:00,23.85,23.86,23.75,23.75,80535.55127294858,13.1544,13.1599,13.0993,13.0993,80535.5513
2009-10-14 12:00:00,23.76,23.79,23.71,23.75,76072.62399837712,13.1048,13.1213,13.0772,13.0993,76072.624
2009-10-14 12:10:00,23.75,23.75,23.67,23.68,80839.84176894209,13.0993,13.0993,13.0551,13.0607,80839.8418
2009-10-14 12:20:00,23.7,23.8,23.67,23.79,77289.78598235115,13.0717,13.1268,13.0551,13.1213,77289.786
2009-10-14 12:30:00,23.77,23.8,23.71,23.79,60249.518206714674,13.1103,13.1268,13.0772,13.1213,60249.5182
2009-10-14 12:40:00,23.78,23.81,23.74,23.75,42194.948777766505,13.1158,13.1324,13.0938,13.0993,42194.9488
2009-10-14 12:50:00,23.76,23.83,23.75,23.82,47367.88720965615,13.1048,13.1434,13.0993,13.1379,47367.8872
2009-10-14 13:00:00,23.81,23.85,23.8,23.85,68566.79176387057,13.1324,13.1544,13.1268,13.1544,68566.7918
2009-10-14 13:10:00,23.84,23.93,23.82,23.93,102545.89714981236,13.1489,13.1985,13.1379,13.1985,102545.8971
2009-10-14 13:20:00,23.93,23.94,23.85,23.86,95445.78557663049,13.1985,13.2041,13.1544,13.1599,95445.7856
2009-10-14 13:30:00,23.86,23.87,23.74,23.84,120194.74591743584,13.1599,13.1655,13.0938,13.1489,120194.7459
2009-10-14 13:40:00,23.84,23.89,23.83,23.85,45034.993407039256,13.1489,13.1765,13.1434,13.1544,45034.9934
2009-10-14 13:50:00,23.85,23.88,23.81,23.87,46962.16654833147,13.1544,13.171,13.1324,13.1655,46962.1665
2009-10-14 14:00:00,23.86,23.9,23.83,23.9,119281.87442945532,13.1599,13.182,13.1434,13.182,119281.8744
2009-10-14 14:10:00,23.91,23.91,23.84,23.88,90982.85830205904,13.1875,13.1875,13.1489,13.171,90982.8583
2009-10-14 14:20:00,23.88,23.94,23.86,23.88,86824.22152348109,13.171,13.2041,13.1599,13.171,86824.2215
2009-10-14 14:30:00,23.88,23.91,23.87,23.88,72522.56821178619,13.171,13.1875,13.1655,13.171,72522.5682
2009-10-14 14:40:00,23.88,23.9,23.82,23.9,85809.91987016938,13.171,13.182,13.1379,13.182,85809.9199
2009-10-14 14:50:00,23.9,23.95,23.86,23.91,128613.44963992292,13.182,13.2096,13.1599,13.1875,128613.4496
2009-10-14 15:00:00,23.91,24.01,23.89,24.01,114210.36616289684,13.1875,13.2427,13.1765,13.2427,114210.3662
2009-10-14 15:10:00,24.0,24.06,23.99,24.04,140075.05832234505,13.2372,13.2702,13.2316,13.2592,140075.0583
2009-10-14 15:20:00,24.03,24.1,24.01,24.08,154985.292626027,13.2537,13.2923,13.2427,13.2813,154985.2926
2009-10-14 15:30:00,24.09,24.1,24.04,24.08,280860.1278020083,13.2868,13.2923,13.2592,13.2813,280860.1278
2009-10-14 15:40:00,24.08,24.09,24.01,24.01,274064.30672481994,13.2813,13.2868,13.2427,13.2427,274064.3067
2009-10-14 15:50:00,24.01,24.08,23.99,24.04,479054.6708591135,13.2427,13.2813,13.2316,13.2592,479054.6709
2009-10-15 09:30:00,23.92,24.09,23.65,24.06,148899.48270615682,13.193,13.2868,13.0441,13.2702,148899.4827
2009-10-15 09:40:00,24.08,24.59,24.08,24.55,511816.61426108127,13.2813,13.5626,13.2813,13.5405,511816.6143
2009-10-15 09:50:00,24.54,24.97,24.53,24.91,784765.1891672583,13.535,13.7722,13.5295,13.7391,784765.1892
2009-10-15 10:00:00,24.91,25.02,24.8,24.93,489299.1175575616,13.7391,13.7997,13.6784,13.7501,489299.1176
2009-10-15 10:10:00,24.94,25.04,24.72,24.8,495689.2179734253,13.7556,13.8108,13.6343,13.6784,495689.218
2009-10-15 10:20:00,24.8,24.81,24.47,24.49,432092.504310782,13.6784,13.6839,13.4964,13.5074,432092.5043
2009-10-15 10:30:00,24.48,24.62,24.41,24.57,235926.56456030023,13.5019,13.5791,13.4633,13.5515,235926.5646
2009-10-15 10:40:00,24.57,24.64,24.49,24.6,90374.27731007202,13.5515,13.5901,13.5074,13.5681,90374.2773
2009-10-15 10:50:00,24.59,24.72,24.56,24.71,213409.0678567806,13.5626,13.6343,13.546,13.6288,213409.0679
2009-10-15 11:00:00,24.71,24.78,24.55,24.55,220204.88893396896,13.6288,13.6674,13.5405,13.5405,220204.8889
2009-10-15 11:10:00,24.56,24.6,24.45,24.46,202353.1798356832,13.546,13.5681,13.4854,13.4909,202353.1798
2009-10-15 11:20:00,24.45,24.48,24.38,24.4,129729.18145856578,13.4854,13.5019,13.4467,13.4578,129729.1815
2009-10-15 11:30:00,24.4,24.45,24.37,24.42,130540.62278121512,13.4578,13.4854,13.4412,13.4688,130540.6228
2009-10-15 11:40:00,24.41,24.52,24.4,24.52,50917.94299624708,13.4633,13.524,13.4578,13.524,50917.943
2009-10-15 11:50:00,24.53,24.58,24.53,24.57,45745.00456435744,13.5295,13.5571,13.5295,13.5515,45745.0046
2009-10-15 12:00:00,24.57,24.66,24.55,24.65,133177.80707982555,13.5515,13.6012,13.5405,13.5957,133177.8071
2009-10-15 12:10:00,24.65,24.74,24.5,24.51,334313.82493153465,13.5957,13.6453,13.5129,13.5184,334313.8249
2009-10-15 12:20:00,24.51,24.52,24.28,24.29,235926.56456030023,13.5184,13.524,13.3916,13.3971,235926.5646
2009-10-15 12:30:00,24.29,24.37,23.95,23.95,544578.557663049,13.3971,13.4412,13.2096,13.2096,544578.5577
2009-10-15 12:40:00,23.95,23.97,23.62,23.85,555330.1551881529,13.2096,13.2206,13.0276,13.1544,555330.1552
2009-10-15 12:50:00,23.86,24.07,23.78,24.06,404503.499340704,13.1599,13.2758,13.1158,13.2702,404503.4993
2009-10-15 13:00:00,24.06,24.17,24.05,24.11,154478.14179937114,13.2702,13.3309,13.2647,13.2978,154478.1418
2009-10-15 13:10:00,24.12,24.24,24.08,24.22,67552.49011055888,13.3033,13.3695,13.2813,13.3585,67552.4901
2009-10-15 13:20:00,24.22,24.3,24.18,24.26,102748.7574804747,13.3585,13.4026,13.3364,13.3806,102748.7575
2009-10-15 13:30:00,24.26,24.37,24.25,24.32,144233.695100923,13.3806,13.4412,13.375,13.4137,144233.6951
2009-10-15 13:40:00,24.33,24.33,24.17,24.19,95952.93640328634,13.4192,13.4192,13.3309,13.342,95952.9364
2009-10-15 13:50:00,24.2,24.29,24.16,24.19,66436.75829191602,13.3475,13.3971,13.3254,13.342,66436.7583
2009-10-15 14:00:00,24.19,24.32,24.18,24.32,109747.4388883254,13.342,13.4137,13.3364,13.4137,109747.4389
2009-10-15 14:10:00,24.31,24.52,24.3,24.52,189572.97900395576,13.4081,13.524,13.4026,13.524,189572.979
2009-10-15 14:20:00,24.52,24.65,24.5,24.64,244040.97778679372,13.524,13.5957,13.5129,13.5901,244040.9778
2009-10-15 14:30:00,24.64,24.69,24.6,24.68,268891.3682929303,13.5901,13.6177,13.5681,13.6122,268891.3683
2009-10-15 14:40:00,24.68,24.74,24.62,24.64,372958.71792271023,13.6122,13.6453,13.5791,13.5901,372958.7179
2009-10-15 14:50:00,24.65,24.72,24.64,24.72,344558.27162998274,13.5957,13.6343,13.5901,13.6343,344558.2716
2009-10-15 15:00:00,24.72,24.88,24.69,24.84,612841.058930926,13.6343,13.7225,13.6177,13.7005,612841.0589
2009-10-15 15:10:00,24.84,24.9,24.8,24.84,514048.07789836696,13.7005,13.7335,13.6784,13.7005,514048.0779
2009-10-15 15:20:00,24.87,24.87,24.65,24.68,562633.1270919972,13.717,13.717,13.5957,13.6122,562633.1271
2009-10-15 15:30:00,24.67,24.88,24.65,24.87,690942.2862359266,13.6067,13.7225,13.5957,13.717,690942.2862
2009-10-15 15:40:00,24.87,24.9,24.83,24.89,555938.7361801399,13.717,13.7335,13.6949,13.728,555938.7362
2009-10-15 15:50:00,24.89,25.01,24.88,24.93,917030.1247591034,13.728,13.7942,13.7225,13.7501,917030.1248
2009-10-16 09:30:00,24.83,24.84,24.41,24.47,550968.6580789126,13.6949,13.7005,13.4633,13.4964,550968.6581
2009-10-16 09:40:00,24.47,24.62,24.39,24.41,222132.0620752612,13.4964,13.5791,13.4523,13.4633,222132.0621
2009-10-16 09:50:00,24.4,24.42,24.05,24.09,308550.5629374176,13.4578,13.4688,13.2647,13.2868,308550.5629
2009-10-16 10:00:00,24.09,24.09,23.77,23.81,340196.7745207425,13.2868,13.2868,13.1103,13.1324,340196.7745
2009-10-16 10:10:00,23.81,24.2,23.76,24.18,461608.6824221524,13.1324,13.3475,13.1048,13.3364,461608.6824
2009-10-16 10:20:00,24.19,24.4,24.12,24.16,281367.2786286641,13.342,13.4578,13.3033,13.3254,281367.2786
2009-10-16 10:30:00,24.16,24.17,23.93,23.94,183994.31991074147,13.3254,13.3309,13.1985,13.2041,183994.3199
2009-10-16 10:40:00,23.93,23.99,23.85,23.9,165331.16948980626,13.1985,13.2316,13.1544,13.182,165331.1695
2009-10-16 10:50:00,23.89,23.91,23.8,23.85,128714.87980525408,13.1765,13.1875,13.1268,13.1544,128714.8798
2009-10-16 11:00:00,23.86,24.03,23.83,23.92,219292.01744598843,13.1599,13.2537,13.1434,13.193,219292.0174
2009-10-16 11:10:00,23.92,23.95,23.85,23.95,108225.98640835784,13.193,13.2096,13.1544,13.2096,108225.9864
2009-10-16 11:20:00,23.96,23.98,23.89,23.91,98488.69053656555,13.2151,13.2261,13.1765,13.1875,98488.6905
2009-10-16 11:30:00,23.92,23.92,23.76,23.77,136829.29303174763,13.193,13.193,13.1048,13.1103,136829.293
2009-10-16 11:40:00,23.77,23.79,23.71,23.76,151130.94634344254,13.1103,13.1213,13.0772,13.1048,151130.9463
2009-10-16 11:50:00,23.76,23.83,23.75,23.82,139365.0471650269,13.1048,13.1434,13.0993,13.1379,139365.0472
2009-10-16 12:00:00,23.82,23.88,23.81,23.86,73029.71903844204,13.1379,13.171,13.1324,13.1599,73029.719
2009-10-16 12:10:00,23.86,23.87,23.78,23.79,91287.14879805254,13.1599,13.1655,13.1158,13.1213,91287.1488
2009-10-16 12:20:00,23.79,23.84,23.77,23.77,160361.09138857896,13.1213,13.1489,13.1103,13.1103,160361.0914
2009-10-16 12:30:00,23.78,23.81,23.74,23.79,90374.27731007202,13.1158,13.1324,13.0938,13.1213,90374.2773
2009-10-16 12:40:00,23.79,23.8,23.75,23.78,77492.6463130135,13.1213,13.1268,13.0993,13.1158,77492.6463
2009-10-16 12:50:00,23.78,23.86,23.77,23.86,89461.40582209149,13.1158,13.1599,13.1103,13.1599,89461.4058
2009-10-16 13:00:00,23.85,23.9,23.85,23.86,78101.2273050005,13.1544,13.182,13.1544,13.1599,78101.2273
2009-10-16 13:10:00,23.86,23.94,23.82,23.91,72015.41738513033,13.1599,13.2041,13.1379,13.1875,72015.4174
2009-10-16 13:20:00,23.91,23.94,23.9,23.94,39963.48514048078,13.1875,13.2041,13.182,13.2041,39963.4851
2009-10-16 13:30:00,23.95,24.03,23.95,23.97,140582.2091490009,13.2096,13.2537,13.2096,13.2206,140582.2091
2009-10-16 13:40:00,23.96,24.01,23.93,23.93,89562.83598742266,13.2151,13.2427,13.1985,13.1985,89562.836
2009-10-16 13:50:00,23.94,23.96,23.88,23.88,75159.75251039659,13.2041,13.2151,13.171,13.171,75159.7525
2009-10-16 14:00:00,23.88,23.89,23.82,23.83,96460.0872299422,13.171,13.1765,13.1379,13.1434,96460.0872
2009-10-16 14:10:00,23.83,23.85,23.8,23.82,102140.17648848768,13.1434,13.1544,13.1268,13.1379,102140.1765
2009-10-16 14:20:00,23.82,23.95,23.81,23.92,119687.59509078,13.1379,13.2096,13.1324,13.193,119687.5951
2009-10-16 14:30:00,23.91,23.91,23.85,23.87,48889.339689623695,13.1875,13.1875,13.1544,13.1655,48889.3397
2009-10-16 14:40:00,23.86,23.87,23.81,23.84,101531.59549650064,13.1599,13.1655,13.1324,13.1489,101531.5955
2009-10-16 14:50:00,23.84,23.84,23.8,23.81,72725.42854244853,13.1489,13.1489,13.1268,13.1324,72725.4285
2009-10-16 15:00:00,23.8,23.86,23.8,23.85,97474.38888325388,13.1268,13.1599,13.1268,13.1544,97474.3889
2009-10-16 15:10:00,23.85,23.95,23.84,23.9,199918.85586773505,13.1544,13.2096,13.1489,13.182,199918.8559
2009-10-16 15:20:00,23.89,23.9,23.82,23.85,142915.10295161782,13.1765,13.182,13.1379,13.1544,142915.103
2009-10-16 15:30:00,23.85,23.95,23.83,23.93,174155.59387361805,13.1544,13.2096,13.1434,13.1985,174155.5939
2009-10-16 15:40:00,23.92,24.0,23.92,23.92,433309.66629475605,13.193,13.2372,13.193,13.193,433309.6663
2009-10-16 15:50:00,23.92,23.92,23.79,23.83,717212.6990566994,13.193,13.193,13.1213,13.1434,717212.6991
2009-10-19 09:30:00,23.84,24.14,23.77,23.99,212496.19636880007,13.1489,13.3144,13.1103,13.2316,212496.1964
2009-10-19 09:40:00,23.99,24.12,23.82,23.99,259154.0724211381,13.2316,13.3033,13.1379,13.2316,259154.0724
2009-10-19 09:50:00,23.99,24.01,23.74,23.8,184095.7500760726,13.2316,13.2427,13.0938,13.1268,184095.7501
2009-10-19 10:00:00,23.8,24.07,23.76,23.97,292321.7364844305,13.1268,13.2758,13.1048,13.2206,292321.7365
2009-10-19 10:10:00,23.96,24.03,23.95,23.99,197484.531899787,13.2151,13.2537,13.2096,13.2316,197484.5319
2009-10-19 10:20:00,24.0,24.14,23.99,24.04,221016.3302566184,13.2372,13.3144,13.2316,13.2592,221016.3303
2009-10-19 10:30:00,24.05,24.11,24.0,24.01,136322.1422050918,13.2647,13.2978,13.2372,13.2427,136322.1422
2009-10-19 10:40:00,24.02,24.08,23.99,24.06,163201.1360178517,13.2482,13.2813,13.2316,13.2702,163201.136
2009-10-19 10:50:00,24.07,24.13,24.06,24.08,82868.44507556547,13.2758,13.3089,13.2702,13.2813,82868.4451
2009-10-19 11:00:00,24.05,24.1,24.05,24.08,88751.39466477331,13.2647,13.2923,13.2647,13.2813,88751.3947
2009-10-19 11:10:00,24.07,24.11,24.07,24.08,63292.423166649765,13.2758,13.2978,13.2758,13.2813,63292.4232
2009-10-19 11:20:00,24.08,24.13,24.04,24.12,116847.55046150726,13.2813,13.3089,13.2592,13.3033,116847.5505
2009-10-19 11:30:00,24.13,24.18,24.12,24.15,119687.59509078,13.3089,13.3364,13.3033,13.3199,119687.5951
2009-10-19 11:40:00,24.17,24.19,24.14,24.15,61365.25002535754,13.3309,13.342,13.3144,13.3199,61365.25
2009-10-19 11:50:00,24.14,24.23,24.14,24.19,48585.04919363018,13.3144,13.364,13.3144,13.342,48585.0492
2009-10-19 12:00:00,24.18,24.19,24.15,24.16,26067.55249011056,13.3364,13.342,13.3199,13.3254,26067.5525
2009-10-19 12:10:00,24.15,24.16,24.13,24.13,56192.3115934679,13.3199,13.3254,13.3089,13.3089,56192.3116
2009-10-19 12:20:00,24.13,24.14,24.06,24.07,53149.40663353281,13.3089,13.3144,13.2702,13.2758,53149.4066
2009-10-19 12:30:00,24.07,24.07,24.03,24.04,26676.13348209757,13.2758,13.2758,13.2537,13.2592,26676.1335
2009-10-19 12:40:00,24.04,24.17,24.03,24.16,90779.99797139667,13.2592,13.3309,13.2537,13.3254,90779.998
2009-10-19 12:50:00,24.16,24.2,24.15,24.2,47773.60787098083,13.3254,13.3475,13.3199,13.3475,47773.6079
2009-10-19 13:00:00,24.19,24.2,24.15,24.18,71609.69672380565,13.342,13.3475,13.3199,13.3364,71609.6967
2009-10-19 13:10:00,24.17,24.2,24.12,24.15,73942.59052642256,13.3309,13.3475,13.3033,13.3199,73942.5905
2009-10-19 13:20:00,24.16,24.21,24.16,24.16,63698.14382797444,13.3254,13.353,13.3254,13.3254,63698.1438
2009-10-19 13:30:00,24.16,24.2,24.15,24.19,75464.0430063901,13.3254,13.3475,13.3199,13.342,75464.043
2009-10-19 13:40:00,24.18,24.19,24.06,24.08,100010.14301653313,13.3364,13.342,13.2702,13.2813,100010.143
2009-10-19 13:50:00,24.08,24.13,24.07,24.08,159143.92940460492,13.2813,13.3089,13.2758,13.2813,159143.9294
2009-10-19 14:00:00,24.09,24.17,24.04,24.15,145653.7174155594,13.2868,13.3309,13.2592,13.3199,145653.7174
2009-10-19 14:10:00,24.16,24.23,24.13,24.2,98488.69053656555,13.3254,13.364,13.3089,13.3475,98488.6905
2009-10-19 14:20:00,24.2,24.23,24.15,24.19,91997.15995537072,13.3475,13.364,13.3199,13.342,91997.16
2009-10-19 14:30:00,24.19,24.2,24.09,24.09,87331.37235013692,13.342,13.3475,13.2868,13.2868,87331.3724
2009-10-19 14:40:00,24.09,24.12,24.08,24.11,90577.13764073436,13.2868,13.3033,13.2813,13.2978,90577.1376
2009-10-19 14:50:00,24.12,24.26,24.11,24.26,212293.33603813776,13.3033,13.3806,13.2978,13.3806,212293.336
2009-10-19 15:00:00,24.26,24.32,24.24,24.3,274267.1670554823,13.3806,13.4137,13.3695,13.4026,274267.1671
2009-10-19 15:10:00,24.3,24.34,24.29,24.33,178922.81164418298,13.4026,13.4247,13.3971,13.4192,178922.8116
2009-10-19 15:20:00,24.33,24.37,24.28,24.29,191703.0124759104,13.4192,13.4412,13.3916,13.3971,191703.0125
2009-10-19 15:30:00,24.28,24.31,24.21,24.21,128207.72897859824,13.3916,13.4081,13.353,13.353,128207.729
2009-10-19 15:40:00,24.22,24.32,24.18,24.32,269499.9492849173,13.3585,13.4137,13.3364,13.4137,269499.9493
2009-10-19 15:50:00,24.32,24.36,24.29,24.32,878283.8016025966,13.4137,13.4357,13.3971,13.4137,878283.8016
2009-10-20 09:30:00,23.66,24.12,23.66,23.79,377117.35470128816,13.0496,13.3033,13.0496,13.1213,377117.3547
2009-10-20 09:40:00,23.8,23.93,23.73,23.89,209757.5819048585,13.1268,13.1985,13.0882,13.1765,209757.5819
2009-10-20 09:50:00,23.89,24.13,23.88,24.11,319606.45095851505,13.1765,13.3089,13.171,13.2978,319606.451
2009-10-20 10:00:00,24.11,24.15,23.85,23.86,201947.4591743585,13.2978,13.3199,13.1544,13.1599,201947.4592
2009-10-20 10:10:00,23.85,23.92,23.73,23.77,185110.05172938431,13.1544,13.193,13.0882,13.1103,185110.0517
2009-10-20 10:20:00,23.78,24.05,23.77,24.02,254183.9943199108,13.1158,13.2647,13.1103,13.2482,254183.9943
2009-10-20 10:30:00,24.02,24.19,24.01,24.14,237549.44720559893,13.2482,13.342,13.2427,13.3144,237549.4472
2009-10-20 10:40:00,24.14,24.16,24.06,24.09,159346.78973526726,13.3144,13.3254,13.2702,13.2868,159346.7897
2009-10-20 10:50:00,24.09,24.31,24.08,24.28,186935.79470534532,13.2868,13.4081,13.2813,13.3916,186935.7947
2009-10-20 11:00:00,24.28,24.29,24.15,24.22,150928.0860127802,13.3916,13.3971,13.3199,13.3585,150928.086
2009-10-20 11:10:00,24.22,24.26,24.09,24.12,160969.672380566,13.3585,13.3806,13.2868,13.3033,160969.6724
2009-10-20 11:20:00,24.12,24.13,24.06,24.09,129424.89096257227,13.3033,13.3089,13.2702,13.2868,129424.891
2009-10-20 11:30:00,24.09,24.12,24.01,24.03,168881.2252763972,13.2868,13.3033,13.2427,13.2537,168881.2253
2009-10-20 11:40:00,24.03,24.15,24.02,24.1,216553.4029820469,13.2537,13.3199,13.2482,13.2923,216553.403
2009-10-20 11:50:00,24.11,24.11,24.03,24.07,124860.53352266963,13.2978,13.2978,13.2537,13.2758,124860.5335
2009-10-20 12:00:00,24.08,24.12,23.93,23.93,122324.7793893904,13.2813,13.3033,13.1985,13.1985,122324.7794
2009-10-20 12:10:00,23.94,23.94,23.85,23.86,159042.49923927375,13.2041,13.2041,13.1544,13.1599,159042.4992
2009-10-20 12:20:00,23.85,23.85,23.77,23.77,105588.80210974744,13.1544,13.1544,13.1103,13.1103,105588.8021
2009-10-20 12:30:00,23.78,23.84,23.74,23.75,168982.65544172836,13.1158,13.1489,13.0938,13.0993,168982.6554
2009-10-20 12:40:00,23.75,23.95,23.75,23.9,100923.01450451365,13.0993,13.2096,13.0993,13.182,100923.0145
2009-10-20 12:50:00,23.89,23.99,23.88,23.98,65118.16614261081,13.1765,13.2316,13.171,13.2261,65118.1661
2009-10-20 13:00:00,23.98,24.03,23.97,24.01,63089.562835987424,13.2261,13.2537,13.2206,13.2427,63089.5628
2009-10-20 13:10:00,24.01,24.05,24.0,24.02,74246.88102241607,13.2427,13.2647,13.2372,13.2482,74246.881
2009-10-20 13:20:00,24.01,24.07,24.01,24.07,47976.46820164317,13.2427,13.2758,13.2427,13.2758,47976.4682
2009-10-20 13:30:00,24.07,24.09,23.97,23.98,66538.18845724719,13.2758,13.2868,13.2206,13.2261,66538.1885
2009-10-20 13:40:00,23.98,24.14,23.97,24.13,191905.87280657268,13.2261,13.3144,13.2206,13.3089,191905.8728
2009-10-20 13:50:00,24.13,24.14,24.02,24.04,57003.75291611726,13.3089,13.3144,13.2482,13.2592,57003.7529
2009-10-20 14:00:00,24.03,24.14,24.01,24.11,83882.74672887717,13.2537,13.3144,13.2427,13.2978,83882.7467
2009-10-20 14:10:00,24.12,24.12,24.08,24.12,161578.253372553,13.3033,13.3033,13.2813,13.3033,161578.2534
2009-10-20 14:20:00,24.12,24.13,24.05,24.06,58829.4958920783,13.3033,13.3089,13.2647,13.2702,58829.4959
2009-10-20 14:30:00,24.05,24.12,24.0,24.12,158332.48808195558,13.2647,13.3033,13.2372,13.3033,158332.4881
2009-10-20 14:40:00,24.12,24.12,24.04,24.04,57206.61324677959,13.3033,13.3033,13.2592,13.2592,57206.6132
2009-10-20 14:50:00,24.05,24.05,24.01,24.05,47266.45704432498,13.2647,13.2647,13.2427,13.2647,47266.457
2009-10-20 15:00:00,24.04,24.06,23.95,23.96,105487.37194441629,13.2592,13.2702,13.2096,13.2151,105487.3719
2009-10-20 15:10:00,23.95,23.97,23.91,23.96,89157.11532609798,13.2096,13.2206,13.1875,13.2151,89157.1153
2009-10-20 15:20:00,23.96,24.02,23.95,24.02,87737.0930114616,13.2151,13.2482,13.2096,13.2482,87737.093
2009-10-20 15:30:00,24.02,24.1,24.02,24.03,141292.2203063191,13.2482,13.2923,13.2482,13.2537,141292.2203
2009-10-20 15:40:00,24.03,24.06,24.01,24.01,129526.32112790344,13.2537,13.2702,13.2427,13.2427,129526.3211
2009-10-20 15:50:00,24.02,24.05,24.0,24.04,272542.85424485244,13.2482,13.2647,13.2372,13.2592,272542.8542
2009-10-21 09:30:00,23.89,23.99,23.85,23.91,114818.94715488386,13.1765,13.2316,13.1544,13.1875,114818.9472
2009-10-21 09:40:00,23.91,24.07,23.91,23.97,117658.9917841566,13.1875,13.2758,13.1875,13.2206,117658.9918
2009-10-21 09:50:00,23.96,24.17,23.92,24.04,161172.53271122833,13.2151,13.3309,13.193,13.2592,161172.5327
2009-10-21 10:00:00,24.05,24.29,24.04,24.26,107921.69591236432,13.2647,13.3971,13.2592,13.3806,107921.6959
2009-10-21 10:10:00,24.26,24.28,24.12,24.12,109544.57855766304,13.3806,13.3916,13.3033,13.3033,109544.5786
2009-10-21 10:20:00,24.12,24.21,24.12,24.19,76782.6351556953,13.3033,13.353,13.3033,13.342,76782.6352
2009-10-21 10:30:00,24.19,24.35,24.15,24.27,122629.06988538391,13.342,13.4302,13.3199,13.3861,122629.0699
2009-10-21 10:40:00,24.28,24.44,24.26,24.31,90577.13764073436,13.3916,13.4798,13.3806,13.4081,90577.1376
2009-10-21 10:50:00,24.32,24.38,24.25,24.27,161071.10254589716,13.4137,13.4467,13.375,13.3861,161071.1025
2009-10-21 11:00:00,24.27,24.35,24.21,24.34,90678.56780606552,13.3861,13.4302,13.353,13.4247,90678.5678
2009-10-21 11:10:00,24.35,24.35,24.12,24.14,93518.61243533828,13.4302,13.4302,13.3033,13.3144,93518.6124
2009-10-21 11:20:00,24.14,24.26,24.12,24.24,72218.27771579268,13.3144,13.3806,13.3033,13.3695,72218.2777
2009-10-21 11:30:00,24.23,24.28,24.14,24.24,64611.015315954966,13.364,13.3916,13.3144,13.3695,64611.0153
2009-10-21 11:40:00,24.25,24.28,24.12,24.12,86519.93102748758,13.375,13.3916,13.3033,13.3033,86519.931
2009-10-21 11:50:00,24.12,24.12,24.0,24.01,69073.94259052642,13.3033,13.3033,13.2372,13.2427,69073.9426
2009-10-21 12:00:00,24.01,24.04,23.98,23.99,28907.597119383303,13.2427,13.2592,13.2261,13.2316,28907.5971
2009-10-21 12:10:00,23.99,24.0,23.92,23.94,53250.83679886398,13.2316,13.2372,13.193,13.2041,53250.8368
2009-10-21 12:20:00,23.94,24.05,23.93,24.05,42093.518612435335,13.2041,13.2647,13.1985,13.2647,42093.5186
2009-10-21 12:30:00,24.05,24.1,24.03,24.07,38949.18348716908,13.2647,13.2923,13.2537,13.2758,38949.1835
2009-10-21 12:40:00,24.07,24.09,24.02,24.07,35297.69753524698,13.2758,13.2868,13.2482,13.2758,35297.6975
2009-10-21 12:50:00,24.08,24.12,24.05,24.1,30327.61943401968,13.2813,13.3033,13.2647,13.2923,30327.6194
2009-10-21 13:00:00,24.09,24.12,24.03,24.03,29414.74794603915,13.2868,13.3033,13.2537,13.2537,29414.7479
2009-10-21 13:10:00,24.04,24.09,24.02,24.09,29516.17811137032,13.2592,13.2868,13.2482,13.2868,29516.1781
2009-10-21 13:20:00,24.08,24.09,24.04,24.05,30429.04959935085,13.2813,13.2868,13.2592,13.2647,30429.0496
2009-10-21 13:30:00,24.05,24.08,23.98,24.08,62886.70250532508,13.2647,13.2813,13.2261,13.2813,62886.7025
2009-10-21 13:40:00,24.08,24.1,24.02,24.04,28603.306623389795,13.2813,13.2923,13.2482,13.2592,28603.3066
2009-10-21 13:50:00,24.03,24.08,24.02,24.05,51932.24464955878,13.2537,13.2813,13.2482,13.2647,51932.2446
2009-10-21 14:00:00,24.05,24.06,23.98,24.06,81346.99259559793,13.2647,13.2702,13.2261,13.2702,81346.9926
2009-10-21 14:10:00,24.05,24.06,23.94,23.95,95547.21574196166,13.2647,13.2702,13.2041,13.2096,95547.2157
2009-10-21 14:20:00,23.95,24.01,23.92,23.99,93011.46160868242,13.2096,13.2427,13.193,13.2316,93011.4616
2009-10-21 14:30:00,23.98,24.0,23.9,23.91,60046.65787605234,13.2261,13.2372,13.182,13.1875,60046.6579
2009-10-21 14:40:00,23.92,24.02,23.91,24.01,65321.02647327315,13.193,13.2482,13.1875,13.2427,65321.0265
2009-10-21 14:50:00,24.0,24.02,23.95,23.99,44832.13307637692,13.2372,13.2482,13.2096,13.2316,44832.1331
2009-10-21 15:00:00,23.99,24.04,23.98,24.02,53656.55746018866,13.2316,13.2592,13.2261,13.2482,53656.5575
2009-10-21 15:10:00,24.01,24.04,23.85,23.87,99908.71285120194,13.2427,13.2592,13.1544,13.1655,99908.7129
2009-10-21 15:20:00,23.88,23.89,23.66,23.7,257632.6199411705,13.171,13.1765,13.0496,13.0717,257632.6199
2009-10-21 15:30:00,23.69,23.72,23.52,23.64,355005.57865909324,13.0662,13.0827,12.9724,13.0386,355005.5787
2009-10-21 15:40:00,23.64,23.64,23.42,23.43,254285.4244852419,13.0386,13.0386,12.9173,12.9228,254285.4245
2009-10-21 15:50:00,23.42,23.48,23.32,23.44,447307.0291104575,12.9173,12.9504,12.8621,12.9283,447307.0291
2009-10-22 09:30:00,23.51,23.56,23.25,23.3,185921.49305203368,12.9669,12.9945,12.8235,12.8511,185921.4931
2009-10-22 09:40:00,23.32,23.32,23.09,23.14,194441.6269398519,12.8621,12.8621,12.7352,12.7628,194441.6269
2009-10-22 09:50:00,23.13,23.2,23.07,23.11,83375.59590222132,12.7573,12.7959,12.7242,12.7463,83375.5959
2009-10-22 10:00:00,23.13,23.17,23.02,23.09,89968.55664874734,12.7573,12.7794,12.6966,12.7352,89968.5566
2009-10-22 10:10:00,23.09,23.16,23.01,23.07,102951.61781113704,12.7352,12.7739,12.6911,12.7242,102951.6178
2009-10-22 10:20:00,23.07,23.17,23.05,23.12,133279.23724515672,12.7242,12.7794,12.7132,12.7518,133279.2372
2009-10-22 10:30:00,23.12,23.17,22.95,22.95,101835.88599249416,12.7518,12.7794,12.658,12.658,101835.886
2009-10-22 10:40:00,22.95,23.04,22.95,22.97,151739.52733542956,12.658,12.7077,12.658,12.6691,151739.5273
2009-10-22 10:50:00,22.96,23.22,22.96,23.2,193325.89512120903,12.6635,12.8069,12.6635,12.7959,193325.8951
2009-10-22 11:00:00,23.21,23.44,23.1,23.31,872908.0028400447,12.8014,12.9283,12.7408,12.8566,872908.0028
2009-10-22 11:10:00,23.3,23.57,23.3,23.35,335328.12658484635,12.8511,13.0,12.8511,12.8787,335328.1266
2009-10-22 11:20:00,23.35,23.51,23.3,23.44,208946.1405822092,12.8787,12.9669,12.8511,12.9283,208946.1406
2009-10-22 11:30:00,23.42,23.44,23.32,23.32,80231.26077695507,12.9173,12.9283,12.8621,12.8621,80231.2608
2009-10-22 11:40:00,23.33,23.46,23.32,23.43,70291.10457450045,12.8676,12.9393,12.8621,12.9228,70291.1046
2009-10-22 11:50:00,23.43,23.44,23.34,23.4,78101.2273050005,12.9228,12.9283,12.8731,12.9062,78101.2273
2009-10-22 12:00:00,23.4,23.42,23.34,23.41,40267.77563647429,12.9062,12.9173,12.8731,12.9117,40267.7756
2009-10-22 12:10:00,23.42,23.44,23.34,23.34,48382.18886296784,12.9173,12.9283,12.8731,12.8731,48382.1889
2009-10-22 12:20:00,23.34,23.36,23.25,23.28,103560.19880312405,12.8731,12.8842,12.8235,12.84,103560.1988
2009-10-22 12:30:00,23.29,23.49,23.29,23.47,93518.61243533828,12.8456,12.9559,12.8456,12.9448,93518.6124
2009-10-22 12:40:00,23.46,23.68,23.46,23.63,106805.96409372149,12.9393,13.0607,12.9393,13.0331,106805.9641
2009-10-22 12:50:00,23.62,23.66,23.62,23.62,44020.69175372756,13.0276,13.0496,13.0276,13.0276,44020.6918
2009-10-22 13:00:00,23.62,23.63,23.59,23.6,54873.71944416269,13.0276,13.0331,13.011,13.0165,54873.7194
2009-10-22 13:10:00,23.6,23.61,23.45,23.48,60756.66903337053,13.0165,13.0221,12.9338,12.9504,60756.669
2009-10-22 13:20:00,23.48,23.62,23.47,23.54,51526.5239882341,12.9504,13.0276,12.9448,12.9834,51526.524
2009-10-22 13:30:00,23.55,23.58,23.5,23.56,40064.91530581195,12.989,13.0055,12.9614,12.9945,40064.9153
2009-10-22 13:40:00,23.56,23.57,23.51,23.54,27994.72563140278,12.9945,13.0,12.9669,12.9834,27994.7256
2009-10-22 13:50:00,23.55,23.7,23.54,23.69,97068.6682219292,12.989,13.0717,12.9834,13.0662,97068.6682
2009-10-22 14:00:00,23.69,23.71,23.65,23.66,231970.78811238465,13.0662,13.0772,13.0441,13.0496,231970.7881
2009-10-22 14:10:00,23.67,23.78,23.63,23.77,230347.90546708592,13.0551,13.1158,13.0331,13.1103,230347.9055
2009-10-22 14:20:00,23.77,23.83,23.75,23.76,163911.1471751699,13.1103,13.1434,13.0993,13.1048,163911.1472
2009-10-22 14:30:00,23.78,23.91,23.76,23.88,244345.2682827873,13.1158,13.1875,13.1048,13.171,244345.2683
2009-10-22 14:40:00,23.88,23.88,23.79,23.8,67653.92027589005,13.171,13.171,13.1213,13.1268,67653.9203
2009-10-22 14:50:00,23.8,23.82,23.76,23.8,113094.63434425398,13.1268,13.1379,13.1048,13.1268,113094.6343
2009-10-22 15:00:00,23.8,23.92,23.77,23.91,125063.39385333196,13.1268,13.193,13.1103,13.1875,125063.3939
2009-10-22 15:10:00,23.91,24.09,23.9,24.05,236230.8550562937,13.1875,13.2868,13.182,13.2647,236230.8551
2009-10-22 15:20:00,24.05,24.16,24.04,24.12,221929.20174459883,13.2647,13.3254,13.2592,13.3033,221929.2017
2009-10-22 15:30:00,24.12,24.14,24.09,24.11,211887.61537681308,13.3033,13.3144,13.2868,13.2978,211887.6154
2009-10-22 15:40:00,24.1,24.12,24.06,24.09,207424.6881022416,13.2923,13.3033,13.2702,13.2868,207424.6881
2009-10-22 15:50:00,24.09,24.12,23.97,24.04,393143.320823613,13.2868,13.3033,13.2206,13.2592,393143.3208
2009-10-23 09:30:00,24.12,24.13,23.53,23.76,144436.55543158535,13.3033,13.3089,12.9779,13.1048,144436.5554
2009-10-23 09:40:00,23.74,23.82,23.57,23.62,125671.974845319,13.0938,13.1379,13.0,13.0276,125671.9748
2009-10-23 09:50:00,23.61,23.82,23.6,23.76,133887.8182371437,13.0221,13.1379,13.0165,13.1048,133887.8182
2009-10-23 10:00:00,23.77,23.93,23.69,23.84,312607.76955066435,13.1103,13.1985,13.0662,13.1489,312607.7696
2009-10-23 10:10:00,23.84,23.85,23.73,23.85,386550.36007708695,13.1489,13.1544,13.0882,13.1544,386550.3601
2009-10-23 10:20:00,23.85,23.91,23.75,23.82,96257.22689927983,13.1544,13.1875,13.0993,13.1379,96257.2269
2009-10-23 10:30:00,23.82,23.82,23.62,23.68,124556.24302667614,13.1379,13.1379,13.0276,13.0607,124556.243
2009-10-23 10:40:00,23.7,23.78,23.65,23.76,202556.04016634548,13.0717,13.1158,13.0441,13.1048,202556.0402
2009-10-23 10:50:00,23.76,23.8,23.65,23.7,172126.99056699462,13.1048,13.1268,13.0441,13.0717,172126.9906
2009-10-23 11:00:00,23.7,23.76,23.65,23.73,185921.49305203368,13.0717,13.1048,13.0441,13.0882,185921.4931
2009-10-23 11:10:00,23.73,23.73,23.52,23.53,283497.3121006187,13.0882,13.0882,12.9724,12.9779,283497.3121
2009-10-23 11:20:00,23.53,23.61,23.45,23.57,165026.87899381277,12.9779,13.0221,12.9338,13.0,165026.879
2009-10-23 11:30:00,23.57,23.58,23.47,23.57,38442.03266051324,13.0,13.0055,12.9448,13.0,38442.0327
2009-10-23 11:40:00,23.56,23.6,23.53,23.53,38543.462825844406,12.9945,13.0165,12.9779,12.9779,38543.4628
2009-10-23 11:50:00,23.54,23.66,23.51,23.57,84187.03722487067,12.9834,13.0496,12.9669,13.0,84187.0372
2009-10-23 12:00:00,23.57,23.68,23.57,23.64,56800.89258545492,13.0,13.0607,13.0,13.0386,56800.8926
2009-10-23 12:10:00,23.62,23.63,23.51,23.51,34080.53555127295,13.0276,13.0331,12.9669,12.9669,34080.5356
2009-10-23 12:20:00,23.51,23.52,23.43,23.51,39253.47398316259,12.9669,12.9724,12.9228,12.9669,39253.474
2009-10-23 12:30:00,23.51,23.55,23.47,23.48,81042.70209960442,12.9669,12.989,12.9448,12.9504,81042.7021
2009-10-23 12:40:00,23.49,23.55,23.47,23.5,123339.0810427021,12.9559,12.989,12.9448,12.9614,123339.081
2009-10-23 12:50:00,23.5,23.51,23.38,23.38,40774.92646313013,12.9614,12.9669,12.8952,12.8952,40774.9265
2009-10-23 13:00:00,23.38,23.38,23.29,23.31,63089.562835987424,12.8952,12.8952,12.8456,12.8566,63089.5628
2009-10-23 13:10:00,23.32,23.41,23.3,23.3,46252.155391013286,12.8621,12.9117,12.8511,12.8511,46252.1554
2009-10-23 13:20:00,23.3,23.3,23.17,23.18,58220.91490009129,12.8511,12.8511,12.7794,12.7849,58220.9149
2009-10-23 13:30:00,23.19,23.19,23.02,23.1,101531.59549650064,12.7904,12.7904,12.6966,12.7408,101531.5955
2009-10-23 13:40:00,23.11,23.23,23.11,23.15,51526.5239882341,12.7463,12.8125,12.7463,12.7683,51526.524
2009-10-23 13:50:00,23.16,23.22,23.15,23.22,28704.73678872097,12.7739,12.8069,12.7683,12.8069,28704.7368
2009-10-23 14:00:00,23.21,23.25,23.13,23.23,57308.04341211076,12.8014,12.8235,12.7573,12.8125,57308.0434
2009-10-23 14:10:00,23.24,23.32,23.24,23.26,35601.98803124049,12.818,12.8621,12.818,12.829,35601.988
2009-10-23 14:20:00,23.28,23.41,23.28,23.31,37732.02150319505,12.84,12.9117,12.84,12.8566,37732.0215
2009-10-23 14:30:00,23.3,23.36,23.26,23.36,31646.211583324883,12.8511,12.8842,12.829,12.8842,31646.2116
2009-10-23 14:40:00,23.36,23.42,23.35,23.35,53555.12729485749,12.8842,12.9173,12.8787,12.8787,53555.1273
2009-10-23 14:50:00,23.35,23.36,23.22,23.25,52439.395476214624,12.8787,12.8842,12.8069,12.8235,52439.3955
2009-10-23 15:00:00,23.25,23.35,23.22,23.28,104473.07029110458,12.8235,12.8787,12.8069,12.84,104473.0703
2009-10-23 15:10:00,23.28,23.43,23.26,23.42,223349.2240592352,12.84,12.9228,12.829,12.9173,223349.2241
2009-10-23 15:20:00,23.42,23.44,23.34,23.41,221827.7715792677,12.9173,12.9283,12.8731,12.9117,221827.7716
2009-10-23 15:30:00,23.42,23.46,23.32,23.42,375697.3323866518,12.9173,12.9393,12.8621,12.9173,375697.3324
2009-10-23 15:40:00,23.42,23.5,23.4,23.47,355918.4501470737,12.9173,12.9614,12.9062,12.9448,355918.4501
2009-10-23 15:50:00,23.47,23.49,23.39,23.39,299320.41789228114,12.9448,12.9559,12.9007,12.9007,299320.4179
2009-10-26 09:30:00,23.34,23.58,23.29,23.56,133989.24840247488,12.8731,13.0055,12.8456,12.9945,133989.2484
2009-10-26 09:40:00,23.56,23.74,23.53,23.71,147682.32072218278,12.9945,13.0938,12.9779,13.0772,147682.3207
2009-10-26 09:50:00,23.71,23.86,23.55,23.56,178111.3703215336,13.0772,13.1599,12.989,12.9945,178111.3703
2009-10-26 10:00:00,23.59,23.84,23.59,23.81,117963.28228015012,13.011,13.1489,13.011,13.1324,117963.2823
2009-10-26 10:10:00,23.81,23.81,23.6,23.65,109848.86905365656,13.1324,13.1324,13.0165,13.0441,109848.8691
2009-10-26 10:20:00,23.66,23.66,23.58,23.59,69378.23308651993,13.0496,13.0496,13.0055,13.011,69378.2331
2009-10-26 10:30:00,23.58,23.68,23.4,23.47,77391.21614768232,13.0055,13.0607,12.9062,12.9448,77391.2161
2009-10-26 10:40:00,23.47,23.58,23.45,23.58,59640.93721472766,12.9448,13.0055,12.9338,13.0055,59640.9372
2009-10-26 10:50:00,23.58,23.59,23.41,23.46,69581.09341718227,13.0055,13.011,12.9117,12.9393,69581.0934
2009-10-26 11:00:00,23.45,23.66,23.41,23.64,130743.48311187747,12.9338,13.0496,12.9117,13.0386,130743.4831
2009-10-26 11:10:00,23.64,23.64,23.36,23.41,98184.40004057209,13.0386,13.0386,12.8842,12.9117,98184.4
2009-10-26 11:20:00,23.41,23.43,23.24,23.24,115123.23765087736,12.9117,12.9228,12.818,12.818,115123.2377
2009-10-26 11:30:00,23.24,23.24,22.76,22.83,183487.1690840856,12.818,12.818,12.5532,12.5918,183487.1691
2009-10-26 11:40:00,22.82,22.92,22.77,22.88,162592.55502586468,12.5863,12.6415,12.5588,12.6194,162592.555
2009-10-26 11:50:00,22.88,22.96,22.75,22.75,154782.43229536465,12.6194,12.6635,12.5477,12.5477,154782.4323
2009-10-26 12:00:00,22.75,22.79,22.57,22.61,198194.5430571052,12.5477,12.5698,12.4484,12.4705,198194.5431
2009-10-26 12:10:00,22.61,22.75,22.59,22.72,75464.0430063901,12.4705,12.5477,12.4595,12.5312,75464.043
2009-10-26 12:20:00,22.72,22.78,22.68,22.72,87635.66284613044,12.5312,12.5643,12.5091,12.5312,87635.6628
2009-10-26 12:30:00,22.72,22.78,22.65,22.77,96460.0872299422,12.5312,12.5643,12.4926,12.5588,96460.0872
2009-10-26 12:40:00,22.77,22.82,22.65,22.66,78506.94796632518,12.5588,12.5863,12.4926,12.4981,78506.948
2009-10-26 12:50:00,22.66,22.79,22.65,22.74,98285.83020590324,12.4981,12.5698,12.4926,12.5422,98285.8302
2009-10-26 13:00:00,22.75,22.76,22.66,22.7,60553.808702708186,12.5477,12.5532,12.4981,12.5201,60553.8087
2009-10-26 13:10:00,22.7,22.71,22.63,22.63,106704.5339283903,12.5201,12.5257,12.4815,12.4815,106704.5339
2009-10-26 13:20:00,22.64,22.69,22.6,22.69,62785.27233999391,12.4871,12.5146,12.465,12.5146,62785.2723
2009-10-26 13:30:00,22.69,22.78,22.67,22.78,53149.40663353281,12.5146,12.5643,12.5036,12.5643,53149.4066
2009-10-26 13:40:00,22.77,22.86,22.72,22.74,53960.847956182166,12.5588,12.6084,12.5312,12.5422,53960.848
2009-10-26 13:50:00,22.73,22.84,22.72,22.78,101734.455827163,12.5367,12.5974,12.5312,12.5643,101734.4558
2009-10-26 14:00:00,22.78,22.87,22.73,22.81,104878.79095242923,12.5643,12.6139,12.5367,12.5808,104878.791
2009-10-26 14:10:00,22.82,22.85,22.69,22.72,150928.0860127802,12.5863,12.6029,12.5146,12.5312,150928.086
2009-10-26 14:20:00,22.72,22.78,22.71,22.74,108631.70706968252,12.5312,12.5643,12.5257,12.5422,108631.7071
2009-10-26 14:30:00,22.75,22.77,22.63,22.69,86317.07069682523,12.5477,12.5588,12.4815,12.5146,86317.0707
2009-10-26 14:40:00,22.68,22.7,22.62,22.63,75058.32234506542,12.5091,12.5201,12.476,12.4815,75058.3223
2009-10-26 14:50:00,22.63,22.72,22.62,22.66,101430.1653311695,12.4815,12.5312,12.476,12.4981,101430.1653
2009-10-26 15:00:00,22.66,22.72,22.6,22.63,117151.84095750075,12.4981,12.5312,12.465,12.4815,117151.841
2009-10-26 15:10:00,22.63,22.68,22.6,22.62,83477.02606755249,12.4815,12.5091,12.465,12.476,83477.0261
2009-10-26 15:20:00,22.63,22.63,22.54,22.6,160868.24221523482,12.4815,12.4815,12.4319,12.465,160868.2422
2009-10-26 15:30:00,22.6,22.66,22.57,22.59,158028.19758596207,12.465,12.4981,12.4484,12.4595,158028.1976
2009-10-26 15:40:00,22.59,22.79,22.59,22.77,132163.50542651385,12.4595,12.5698,12.4595,12.5588,132163.5054
2009-10-26 15:50:00,22.77,22.77,22.62,22.62,299523.2782229435,12.5588,12.5588,12.476,12.476,299523.2782
2009-10-27 09:30:00,22.57,22.72,22.31,22.49,206410.3864489299,12.4484,12.5312,12.305,12.4043,206410.3864
2009-10-27 09:40:00,22.52,22.62,22.39,22.62,186935.79470534532,12.4209,12.476,12.3492,12.476,186935.7947
2009-10-27 09:50:00,22.62,22.74,22.51,22.66,159042.49923927375,12.476,12.5422,12.4153,12.4981,159042.4992
2009-10-27 10:00:00,22.66,22.66,22.28,22.47,213510.49802211177,12.4981,12.4981,12.2885,12.3933,213510.498
2009-10-27 10:10:00,22.49,22.57,22.46,22.55,90577.13764073436,12.4043,12.4484,12.3878,12.4374,90577.1376
2009-10-27 10:20:00,22.55,22.84,22.47,22.72,114920.37732021503,12.4374,12.5974,12.3933,12.5312,114920.3773
2009-10-27 10:30:00,22.72,22.77,22.58,22.71,121209.04757074754,12.5312,12.5588,12.454,12.5257,121209.0476
2009-10-27 10:40:00,22.73,22.96,22.71,22.8,202961.7608276701,12.5367,12.6635,12.5257,12.5753,202961.7608
2009-10-27 10:50:00,22.8,22.8,22.6,22.66,60553.808702708186,12.5753,12.5753,12.465,12.4981,60553.8087
2009-10-27 11:00:00,22.67,22.69,22.57,22.69,62480.98184400041,12.5036,12.5146,12.4484,12.5146,62480.9818
2009-10-27 11:10:00,22.72,22.8,22.65,22.72,92504.31078202656,12.5312,12.5753,12.4926,12.5312,92504.3108
2009-10-27 11:20:00,22.72,22.8,22.68,22.8,99604.42235520844,12.5312,12.5753,12.5091,12.5753,99604.4224
2009-10-27 11:30:00,22.8,22.85,22.76,22.81,101531.59549650064,12.5753,12.6029,12.5532,12.5808,101531.5955
2009-10-27 11:40:00,22.8,22.81,22.72,22.79,69682.52358251344,12.5753,12.5808,12.5312,12.5698,69682.5236
2009-10-27 11:50:00,22.79,22.79,22.72,22.78,52743.685972208135,12.5698,12.5698,12.5312,12.5643,52743.686
2009-10-27 12:00:00,22.79,22.79,22.68,22.68,27589.004970078106,12.5698,12.5698,12.5091,12.5091,27589.005
2009-10-27 12:10:00,22.68,22.77,22.64,22.75,27690.435135409272,12.5091,12.5588,12.4871,12.5477,27690.4351
2009-10-27 12:20:00,22.76,22.82,22.72,22.82,45947.86489501978,12.5532,12.5863,12.5312,12.5863,45947.8649
2009-10-27 12:30:00,22.82,22.86,22.74,22.77,174358.45420428037,12.5863,12.6084,12.5422,12.5588,174358.4542
2009-10-27 12:40:00,22.77,22.79,22.74,22.76,56902.32275078609,12.5588,12.5698,12.5422,12.5532,56902.3228
2009-10-27 12:50:00,22.75,22.77,22.58,22.58,88751.39466477331,12.5477,12.5588,12.454,12.454,88751.3947
2009-10-27 13:00:00,22.57,22.62,22.41,22.47,77391.21614768232,12.4484,12.476,12.3602,12.3933,77391.2161
2009-10-27 13:10:00,22.46,22.54,22.46,22.51,32153.362409980728,12.3878,12.4319,12.3878,12.4153,32153.3624
2009-10-27 13:20:00,22.5,22.5,22.38,22.42,46556.4458870068,12.4098,12.4098,12.3436,12.3657,46556.4459
2009-10-27 13:30:00,22.42,22.44,22.37,22.38,46150.72522568212,12.3657,12.3767,12.3381,12.3436,46150.7252
2009-10-27 13:40:00,22.39,22.55,22.38,22.54,46353.58555634446,12.3492,12.4374,12.3436,12.4319,46353.5856
2009-10-27 13:50:00,22.54,22.58,22.42,22.49,65828.177299929,12.4319,12.454,12.3657,12.4043,65828.1773
2009-10-27 14:00:00,22.49,22.49,22.43,22.44,64205.294654630285,12.4043,12.4043,12.3712,12.3767,64205.2947
2009-10-27 14:10:00,22.45,22.69,22.44,22.66,103560.19880312405,12.3823,12.5146,12.3767,12.4981,103560.1988
2009-10-27 14:20:00,22.66,22.69,22.59,22.61,111877.47236027996,12.4981,12.5146,12.4595,12.4705,111877.4724
2009-10-27 14:30:00,22.61,22.62,22.42,22.47,131554.92443452682,12.4705,12.476,12.3657,12.3933,131554.9244
2009-10-27 14:40:00,22.46,22.53,22.44,22.48,144842.27609291003,12.3878,12.4264,12.3767,12.3988,144842.2761
2009-10-27 14:50:00,22.48,22.58,22.46,22.47,183284.30875342328,12.3988,12.454,12.3878,12.3933,183284.3088
2009-10-27 15:00:00,22.47,22.48,22.3,22.4,181965.7166041181,12.3933,12.3988,12.2995,12.3547,181965.7166
2009-10-27 15:10:00,22.39,22.46,22.33,22.41,137742.16451972816,12.3492,12.3878,12.3161,12.3602,137742.1645
2009-10-27 15:20:00,22.4,22.46,22.33,22.46,136930.7231970788,12.3547,12.3878,12.3161,12.3878,136930.7232
2009-10-27 15:30:00,22.46,22.51,22.38,22.39,330662.3389796125,12.3878,12.4153,12.3436,12.3492,330662.339
2009-10-27 15:40:00,22.39,22.53,22.39,22.43,245258.13977076783,12.3492,12.4264,12.3492,12.3712,245258.1398
2009-10-27 15:50:00,22.45,22.46,22.3,22.31,381580.2819758596,12.3823,12.3878,12.2995,12.305,381580.282
2009-10-28 09:30:00,22.89,22.99,22.12,22.28,840044.6292727457,12.6249,12.6801,12.2002,12.2885,840044.6293
2009-10-28 09:40:00,22.32,22.88,22.3,22.71,634952.8349731211,12.3106,12.6194,12.2995,12.5257,634952.835
2009-10-28 09:50:00,22.72,22.72,22.4,22.6,362714.2712242621,12.5312,12.5312,12.3547,12.465,362714.2712
2009-10-28 10:00:00,22.58,22.72,22.35,22.71,684755.0461507252,12.454,12.5312,12.3271,12.5257,684755.0462
2009-10-28 10:10:00,22.7,22.73,22.43,22.53,453494.2691956588,12.5201,12.5367,12.3712,12.4264,453494.2692
2009-10-28 10:20:00,22.53,22.61,21.8,21.96,843290.3945633431,12.4264,12.4705,12.0238,12.112,843290.3946
2009-10-28 10:30:00,21.95,21.96,21.33,21.41,1581600.5680089258,12.1065,12.112,11.7645,11.8086,1581600.568
2009-10-28 10:40:00,21.44,21.44,20.83,20.99,962673.6991581296,11.8252,11.8252,11.4887,11.577,962673.6992
2009-10-28 10:50:00,21.0,21.16,20.83,21.07,918348.7169084086,11.5825,11.6708,11.4887,11.6211,918348.7169
2009-10-28 11:00:00,21.07,21.13,20.94,21.09,384927.4774317882,11.6211,11.6542,11.5494,11.6322,384927.4774
2009-10-28 11:10:00,21.09,21.46,21.08,21.46,494269.1956587889,11.6322,11.8362,11.6266,11.8362,494269.1957
2009-10-28 11:20:00,21.45,21.46,21.25,21.28,176488.48767623492,11.8307,11.8362,11.7204,11.7369,176488.4877
2009-10-28 11:30:00,21.28,21.29,21.1,21.2,158941.06907394258,11.7369,11.7425,11.6377,11.6928,158941.0691
2009-10-28 11:40:00,21.2,21.36,21.15,21.35,238056.5980322548,11.6928,11.7811,11.6652,11.7756,238056.598
2009-10-28 11:50:00,21.35,21.52,21.35,21.44,319200.7302971904,11.7756,11.8693,11.7756,11.8252,319200.7303
2009-10-28 12:00:00,21.45,21.64,21.37,21.63,382797.4439598337,11.8307,11.9355,11.7866,11.93,382797.444
2009-10-28 12:10:00,21.63,21.76,21.63,21.67,458160.0568008926,11.93,12.0017,11.93,11.952,458160.0568
2009-10-28 12:20:00,21.67,21.67,21.47,21.49,393954.7621462623,11.952,11.952,11.8417,11.8528,393954.7621
2009-10-28 12:30:00,21.5,21.55,21.29,21.31,246881.02241606647,11.8583,11.8859,11.7425,11.7535,246881.0224
2009-10-28 12:40:00,21.3,21.39,21.26,21.34,197585.96206511816,11.748,11.7976,11.7259,11.77,197585.9621
2009-10-28 12:50:00,21.34,21.43,21.29,21.42,230956.4864590729,11.77,11.8197,11.7425,11.8142,230956.4865
2009-10-28 13:00:00,21.42,21.52,21.39,21.45,218176.2856273456,11.8142,11.8693,11.7976,11.8307,218176.2856
2009-10-28 13:10:00,21.44,21.57,21.41,21.46,225377.8273658586,11.8252,11.8969,11.8086,11.8362,225377.8274
2009-10-28 13:20:00,21.45,21.62,21.44,21.55,312912.06004665786,11.8307,11.9245,11.8252,11.8859,312912.06
2009-10-28 13:30:00,21.56,21.73,21.55,21.67,307637.69144943706,11.8914,11.9851,11.8859,11.952,307637.6914
2009-10-28 13:40:00,21.67,21.99,21.67,21.83,908205.7003752916,11.952,12.1285,11.952,12.0403,908205.7004
2009-10-28 13:50:00,21.84,21.84,21.51,21.52,361091.3885789634,12.0458,12.0458,11.8638,11.8693,361091.3886
2009-10-28 14:00:00,21.51,21.71,21.44,21.68,286235.9265645603,11.8638,11.9741,11.8252,11.9576,286235.9266
2009-10-28 14:10:00,21.68,21.71,21.63,21.65,320316.46211583324,11.9576,11.9741,11.93,11.941,320316.4621
2009-10-28 14:20:00,21.65,21.65,21.49,21.52,358251.34394969064,11.941,11.941,11.8528,11.8693,358251.3439
2009-10-28 14:30:00,21.51,21.57,21.49,21.51,139365.0471650269,11.8638,11.8969,11.8528,11.8638,139365.0472
2009-10-28 14:40:00,21.5,21.57,21.32,21.49,584643.472968861,11.8583,11.8969,11.759,11.8528,584643.473
2009-10-28 14:50:00,21.5,21.61,21.41,21.56,176387.05751090377,11.8583,11.919,11.8086,11.8914,176387.0575
2009-10-28 15:00:00,21.55,21.73,21.53,21.65,388376.103053048,11.8859,11.9851,11.8748,11.941,388376.1031
2009-10-28 15:10:00,21.66,21.71,21.59,21.69,436352.5712546912,11.9465,11.9741,11.9079,11.9631,436352.5713
2009-10-28 15:20:00,21.69,21.73,21.61,21.65,467897.3526726849,11.9631,11.9851,11.919,11.941,467897.3527
2009-10-28 15:30:00,21.65,21.7,21.56,21.61,402779.1865300741,11.941,11.9686,11.8914,11.919,402779.1865
2009-10-28 15:40:00,21.61,21.7,21.58,21.6,402880.6166954052,11.919,11.9686,11.9024,11.9134,402880.6167
2009-10-28 15:50:00,21.59,21.66,21.5,21.53,753930.4189065829,11.9079,11.9465,11.8583,11.8748,753930.4189
2009-10-29 09:30:00,21.92,22.72,21.92,22.45,500050.7150826656,12.0899,12.5312,12.0899,12.3823,500050.7151
2009-10-29 09:40:00,22.41,22.55,22.34,22.41,273557.15589816414,12.3602,12.4374,12.3216,12.3602,273557.1559
2009-10-29 09:50:00,22.43,22.48,22.28,22.44,231057.9166244041,12.3712,12.3988,12.2885,12.3767,231057.9166
2009-10-29 10:00:00,22.44,22.6,22.44,22.51,320519.3224464956,12.3767,12.465,12.3767,12.4153,320519.3224
2009-10-29 10:10:00,22.5,22.54,22.45,22.47,141292.2203063191,12.4098,12.4319,12.3823,12.3933,141292.2203
2009-10-29 10:20:00,22.47,22.61,22.36,22.38,274267.1670554823,12.3933,12.4705,12.3326,12.3436,274267.1671
2009-10-29 10:30:00,22.39,22.51,22.34,22.45,151942.3876660919,12.3492,12.4153,12.3216,12.3823,151942.3877
2009-10-29 10:40:00,22.44,22.47,22.34,22.43,119383.30459478647,12.3767,12.3933,12.3216,12.3712,119383.3046
2009-10-29 10:50:00,22.43,22.48,22.38,22.42,86114.2103661629,12.3712,12.3988,12.3436,12.3657,86114.2104
2009-10-29 11:00:00,22.41,22.54,22.41,22.48,122426.20955472156,12.3602,12.4319,12.3602,12.3988,122426.2096
2009-10-29 11:10:00,22.48,22.5,22.41,22.46,91084.2884673902,12.3988,12.4098,12.3602,12.3878,91084.2885
2009-10-29 11:20:00,22.47,22.48,22.42,22.45,73334.00953443554,12.3933,12.3988,12.3657,12.3823,73334.0095
2009-10-29 11:30:00,22.44,22.49,22.44,22.44,91490.00912871488,12.3767,12.4043,12.3767,12.3767,91490.0091
2009-10-29 11:40:00,22.44,22.48,22.21,22.21,148493.76204483214,12.3767,12.3988,12.2499,12.2499,148493.762
2009-10-29 11:50:00,22.21,22.36,22.21,22.34,87128.5120194746,12.2499,12.3326,12.2499,12.3216,87128.512
2009-10-29 12:00:00,22.35,22.46,22.33,22.43,79825.54011563039,12.3271,12.3878,12.3161,12.3712,79825.5401
2009-10-29 12:10:00,22.43,22.5,22.4,22.48,65625.31696926666,12.3712,12.4098,12.3547,12.3988,65625.317
2009-10-29 12:20:00,22.48,22.62,22.47,22.56,182980.01825742977,12.3988,12.476,12.3933,12.4429,182980.0183
2009-10-29 12:30:00,22.57,22.66,22.55,22.57,138756.46617303987,12.4484,12.4981,12.4374,12.4484,138756.4662
2009-10-29 12:40:00,22.57,22.58,22.49,22.52,89968.55664874734,12.4484,12.454,12.4043,12.4209,89968.5566
2009-10-29 12:50:00,22.52,22.53,22.5,22.5,63799.57399330561,12.4209,12.4264,12.4098,12.4098,63799.574
2009-10-29 13:00:00,22.5,22.62,22.5,22.59,87027.08185414343,12.4098,12.476,12.4098,12.4595,87027.0819
2009-10-29 13:10:00,22.59,22.63,22.58,22.63,73029.71903844204,12.4595,12.4815,12.454,12.4815,73029.719
2009-10-29 13:20:00,22.63,22.66,22.47,22.49,154579.5719647023,12.4815,12.4981,12.3933,12.4043,154579.572
2009-10-29 13:30:00,22.49,22.57,22.49,22.53,78202.65747033167,12.4043,12.4484,12.4043,12.4264,78202.6575
2009-10-29 13:40:00,22.53,22.59,22.53,22.57,134496.39922913074,12.4264,12.4595,12.4264,12.4484,134496.3992
2009-10-29 13:50:00,22.57,22.59,22.53,22.53,79521.24961963687,12.4484,12.4595,12.4264,12.4264,79521.2496
2009-10-29 14:00:00,22.53,22.6,22.52,22.58,58525.2053960848,12.4264,12.465,12.4209,12.454,58525.2054
2009-10-29 14:10:00,22.59,22.73,22.58,22.72,234709.4025763262,12.4595,12.5367,12.454,12.5312,234709.4026
2009-10-29 14:20:00,22.72,22.9,22.72,22.84,188558.67735064408,12.5312,12.6305,12.5312,12.5974,188558.6774
2009-10-29 14:30:00,22.83,22.97,22.82,22.92,125874.83517598134,12.5918,12.6691,12.5863,12.6415,125874.8352
2009-10-29 14:40:00,22.95,23.01,22.9,22.95,135916.42154376712,12.658,12.6911,12.6305,12.658,135916.4215
2009-10-29 14:50:00,22.95,23.0,22.93,22.99,102545.89714981236,12.658,12.6856,12.647,12.6801,102545.8971
2009-10-29 15:00:00,22.99,23.06,22.95,23.02,201744.5988436961,12.6801,12.7187,12.658,12.6966,201744.5988
2009-10-29 15:10:00,23.01,23.02,22.96,23.0,180342.83395881936,12.6911,12.6966,12.6635,12.6856,180342.834
2009-10-29 15:20:00,22.98,22.99,22.91,22.93,180342.83395881936,12.6746,12.6801,12.636,12.647,180342.834
2009-10-29 15:30:00,22.94,22.95,22.86,22.92,184400.0405720661,12.6525,12.658,12.6084,12.6415,184400.0406
2009-10-29 15:40:00,22.93,22.93,22.74,22.86,389593.265037022,12.647,12.647,12.5422,12.6084,389593.265
2009-10-29 15:50:00,22.87,22.94,22.79,22.88,605842.3775230753,12.6139,12.6525,12.5698,12.6194,605842.3775
2009-10-30 09:30:00,22.92,22.92,22.54,22.72,98792.98103255908,12.6415,12.6415,12.4319,12.5312,98792.981
2009-10-30 09:40:00,22.69,22.87,22.49,22.62,120803.32690942286,12.5146,12.6139,12.4043,12.476,120803.3269
2009-10-30 09:50:00,22.61,22.64,22.36,22.51,116847.55046150726,12.4705,12.4871,12.3326,12.4153,116847.5505
2009-10-30 10:00:00,22.48,22.78,22.48,22.72,166041.18064712445,12.3988,12.5643,12.3988,12.5312,166041.1806
2009-10-30 10:10:00,22.71,22.75,22.6,22.71,121614.76823207222,12.5257,12.5477,12.465,12.5257,121614.7682
2009-10-30 10:20:00,22.69,22.72,22.54,22.68,175778.47651891672,12.5146,12.5312,12.4319,12.5091,175778.4765
2009-10-30 10:30:00,22.68,22.71,22.49,22.61,158738.20874328027,12.5091,12.5257,12.4043,12.4705,158738.2087
2009-10-30 10:40:00,22.62,22.68,22.57,22.62,86114.2103661629,12.476,12.5091,12.4484,12.476,86114.2104
2009-10-30 10:50:00,22.63,22.69,22.58,22.63,74044.02069175373,12.4815,12.5146,12.454,12.4815,74044.0207
2009-10-30 11:00:00,22.64,22.69,22.58,22.61,74855.46201440308,12.4871,12.5146,12.454,12.4705,74855.462
2009-10-30 11:10:00,22.63,22.65,22.5,22.53,63495.2834973121,12.4815,12.4926,12.4098,12.4264,63495.2835
2009-10-30 11:20:00,22.53,22.57,22.43,22.43,61770.970686682216,12.4264,12.4484,12.3712,12.3712,61770.9707
2009-10-30 11:30:00,22.44,22.51,22.35,22.35,88041.38350745512,12.3767,12.4153,12.3271,12.3271,88041.3835
2009-10-30 11:40:00,22.35,22.37,22.26,22.29,131250.6339385333,12.3271,12.3381,12.2775,12.294,131250.6339
2009-10-30 11:50:00,22.29,22.29,22.14,22.19,137336.44385840348,12.294,12.294,12.2113,12.2389,137336.4439
2009-10-30 12:00:00,22.19,22.42,22.19,22.39,145958.0079115529,12.2389,12.3657,12.2389,12.3492,145958.0079
2009-10-30 12:10:00,22.39,22.42,22.26,22.29,90678.56780606552,12.3492,12.3657,12.2775,12.294,90678.5678
2009-10-30 12:20:00,22.29,22.32,21.94,21.96,156608.1752713257,12.294,12.3106,12.101,12.112,156608.1753
2009-10-30 12:30:00,21.96,22.09,21.96,22.01,132772.08641850087,12.112,12.1837,12.112,12.1396,132772.0864
2009-10-30 12:40:00,22.0,22.03,21.8,21.86,224870.6765392028,12.1341,12.1506,12.0238,12.0568,224870.6765
2009-10-30 12:50:00,21.86,21.94,21.79,21.79,105081.6512830916,12.0568,12.101,12.0182,12.0182,105081.6513
2009-10-30 13:00:00,21.8,21.86,21.79,21.8,81752.71325692261,12.0238,12.0568,12.0182,12.0238,81752.7133
2009-10-30 13:10:00,21.81,21.94,21.8,21.85,137945.0248503905,12.0293,12.101,12.0238,12.0513,137945.0249
2009-10-30 13:20:00,21.85,21.86,21.73,21.75,96155.79673394868,12.0513,12.0568,11.9851,11.9962,96155.7967
2009-10-30 13:30:00,21.75,21.79,21.56,21.69,177299.92899888428,11.9962,12.0182,11.8914,11.9631,177299.929
2009-10-30 13:40:00,21.69,21.82,21.67,21.79,70088.24424383811,11.9631,12.0348,11.952,12.0182,70088.2442
2009-10-30 13:50:00,21.78,21.78,21.62,21.62,89664.26615275383,12.0127,12.0127,11.9245,11.9245,89664.2662
2009-10-30 14:00:00,21.63,21.93,21.62,21.83,105994.52277107212,11.93,12.0955,11.9245,12.0403,105994.5228
2009-10-30 14:10:00,21.81,21.9,21.73,21.84,104168.77979511108,12.0293,12.0789,11.9851,12.0458,104168.7798
2009-10-30 14:20:00,21.84,21.86,21.76,21.83,72522.56821178619,12.0458,12.0568,12.0017,12.0403,72522.5682
2009-10-30 14:30:00,21.83,21.84,21.65,21.73,80231.26077695507,12.0403,12.0458,11.941,11.9851,80231.2608
2009-10-30 14:40:00,21.72,21.79,21.67,21.72,89461.40582209149,11.9796,12.0182,11.952,11.9796,89461.4058
2009-10-30 14:50:00,21.71,21.83,21.68,21.77,127091.99715995535,11.9741,12.0403,11.9576,12.0072,127091.9972
2009-10-30 15:00:00,21.77,21.78,21.64,21.69,362917.1315549244,12.0072,12.0127,11.9355,11.9631,362917.1316
2009-10-30 15:10:00,21.7,21.86,21.68,21.75,231869.35794705345,11.9686,12.0568,11.9576,11.9962,231869.3579
2009-10-30 15:20:00,21.76,21.84,21.7,21.77,222132.0620752612,12.0017,12.0458,11.9686,12.0072,222132.0621
2009-10-30 15:30:00,21.76,21.96,21.75,21.91,211583.3248808196,12.0017,12.112,11.9962,12.0844,211583.3249
2009-10-30 15:40:00,21.93,22.06,21.92,22.04,292930.31747641746,12.0955,12.1672,12.0899,12.1561,292930.3175
2009-10-30 15:50:00,22.05,22.06,21.95,21.98,873516.5838320317,12.1616,12.1672,12.1065,12.123,873516.5838
2009-11-02 09:30:00,22.2,22.68,22.2,22.5,248706.7653920276,12.2444,12.5091,12.2444,12.4098,248706.7654
2009-11-02 09:40:00,22.47,22.53,22.18,22.18,142509.38229029314,12.3933,12.4264,12.2333,12.2333,142509.3823
2009-11-02 09:50:00,22.18,22.28,22.16,22.18,209554.72157419616,12.2333,12.2885,12.2223,12.2333,209554.7216
2009-11-02 10:00:00,22.2,22.72,22.2,22.48,336038.13774216454,12.2444,12.5312,12.2444,12.3988,336038.1377
2009-11-02 10:10:00,22.47,22.74,22.44,22.72,135409.27071711127,12.3933,12.5422,12.3767,12.5312,135409.2707
2009-11-02 10:20:00,22.73,22.73,22.45,22.52,166852.6219697738,12.5367,12.5367,12.3823,12.4209,166852.622
2009-11-02 10:30:00,22.52,22.59,22.47,22.56,95648.64590729284,12.4209,12.4595,12.3933,12.4429,95648.6459
2009-11-02 10:40:00,22.56,22.56,22.28,22.4,123136.22071203977,12.4429,12.4429,12.2885,12.3547,123136.2207
2009-11-02 10:50:00,22.4,22.49,22.25,22.27,94532.91408864997,12.3547,12.4043,12.2719,12.283,94532.9141
2009-11-02 11:00:00,22.27,22.32,22.18,22.29,120600.46657876052,12.283,12.3106,12.2333,12.294,120600.4666
2009-11-02 11:10:00,22.29,22.45,22.22,22.45,87838.52317679278,12.294,12.3823,12.2554,12.3823,87838.5232
2009-11-02 11:20:00,22.45,22.55,22.35,22.47,87432.8025154681,12.3823,12.4374,12.3271,12.3933,87432.8025
2009-11-02 11:30:00,22.48,22.51,22.4,22.41,63190.9930013186,12.3988,12.4153,12.3547,12.3602,63190.993
2009-11-02 11:40:00,22.39,22.53,22.39,22.48,45034.993407039256,12.3492,12.4264,12.3492,12.3988,45034.9934
2009-11-02 11:50:00,22.48,22.56,22.4,22.49,39557.7644791561,12.3988,12.4429,12.3547,12.4043,39557.7645
2009-11-02 12:00:00,22.5,22.5,22.27,22.33,64509.5851506238,12.4098,12.4098,12.283,12.3161,64509.5852
2009-11-02 12:10:00,22.34,22.41,22.23,22.31,94228.62359265646,12.3216,12.3602,12.2609,12.305,94228.6236
2009-11-02 12:20:00,22.31,22.4,22.29,22.32,52135.10498022112,12.305,12.3547,12.294,12.3106,52135.105
2009-11-02 12:30:00,22.31,22.37,22.15,22.16,75058.32234506542,12.305,12.3381,12.2168,12.2223,75058.3223
2009-11-02 12:40:00,22.15,22.18,22.03,22.11,79216.95912364338,12.2168,12.2333,12.1506,12.1947,79216.9591
2009-11-02 12:50:00,22.1,22.1,21.73,21.73,282483.010447307,12.1892,12.1892,11.9851,11.9851,282483.0104
2009-11-02 13:00:00,21.74,22.0,21.72,22.0,181559.99594279332,11.9907,12.1341,11.9796,12.1341,181559.9959
2009-11-02 13:10:00,22.0,22.04,21.85,21.99,110558.88021097476,12.1341,12.1561,12.0513,12.1285,110558.8802
2009-11-02 13:20:00,21.98,22.11,21.97,22.1,106805.96409372149,12.123,12.1947,12.1175,12.1892,106805.9641
2009-11-02 13:30:00,22.09,22.09,21.83,21.87,76782.6351556953,12.1837,12.1837,12.0403,12.0624,76782.6352
2009-11-02 13:40:00,21.86,21.93,21.81,21.85,69378.23308651993,12.0568,12.0955,12.0293,12.0513,69378.2331
2009-11-02 13:50:00,21.84,21.84,21.71,21.71,66335.32812658485,12.0458,12.0458,11.9741,11.9741,66335.3281
2009-11-02 14:00:00,21.72,21.76,21.6,21.64,127599.14798661122,11.9796,12.0017,11.9134,11.9355,127599.148
2009-11-02 14:10:00,21.65,21.84,21.63,21.72,72421.13804645502,11.941,12.0458,11.93,11.9796,72421.138
2009-11-02 14:20:00,21.72,22.02,21.71,22.02,97778.6793792474,11.9796,12.1451,11.9741,12.1451,97778.6794
2009-11-02 14:30:00,22.02,22.1,21.95,22.03,133989.24840247488,12.1451,12.1892,12.1065,12.1506,133989.2484
2009-11-02 14:40:00,22.03,22.16,22.03,22.07,135612.1310477736,12.1506,12.2223,12.1506,12.1727,135612.131
2009-11-02 14:50:00,22.06,22.18,21.92,22.01,119789.02525611116,12.1672,12.2333,12.0899,12.1396,119789.0253
2009-11-02 15:00:00,22.02,22.14,21.97,21.98,279744.3959833655,12.1451,12.2113,12.1175,12.123,279744.396
2009-11-02 15:10:00,21.98,22.05,21.85,21.87,256212.5976265341,12.123,12.1616,12.0513,12.0624,256212.5976
2009-11-02 15:20:00,21.85,22.02,21.84,21.98,261689.8265544173,12.0513,12.1451,12.0458,12.123,261689.8266
2009-11-02 15:30:00,21.98,22.16,21.97,22.13,291713.1554924435,12.123,12.2223,12.1175,12.2058,291713.1555
2009-11-02 15:40:00,22.13,22.22,22.11,22.15,227406.430672482,12.2058,12.2554,12.1947,12.2168,227406.4307
2009-11-02 15:50:00,22.16,22.26,22.15,22.22,335733.84724617103,12.2223,12.2775,12.2168,12.2554,335733.8472
2009-11-03 09:30:00,21.98,22.2,21.97,22.18,114311.796328228,12.123,12.2444,12.1175,12.2333,114311.7963
2009-11-03 09:40:00,22.18,22.47,22.15,22.15,155593.873618014,12.2333,12.3933,12.2168,12.2168,155593.8736
2009-11-03 09:50:00,22.15,22.51,22.13,22.38,156608.1752713257,12.2168,12.4153,12.2058,12.3436,156608.1753
2009-11-03 10:00:00,22.39,22.52,22.13,22.27,186327.2137133584,12.3492,12.4209,12.2058,12.283,186327.2137
2009-11-03 10:10:00,22.27,22.4,22.11,22.34,160665.38188457247,12.283,12.3547,12.1947,12.3216,160665.3819
2009-11-03 10:20:00,22.32,22.45,22.28,22.36,161172.53271122833,12.3106,12.3823,12.2885,12.3326,161172.5327
2009-11-03 10:30:00,22.37,22.58,22.28,22.4,257835.48027183284,12.3381,12.454,12.2885,12.3547,257835.4803
2009-11-03 10:40:00,22.42,22.58,22.42,22.52,231260.7769550664,12.3657,12.454,12.3657,12.4209,231260.777
2009-11-03 10:50:00,22.51,22.66,22.38,22.49,158028.19758596207,12.4153,12.4981,12.3436,12.4043,158028.1976
2009-11-03 11:00:00,22.49,22.6,22.45,22.49,65625.31696926666,12.4043,12.465,12.3823,12.4043,65625.317
2009-11-03 11:10:00,22.48,22.59,22.46,22.52,65118.16614261081,12.3988,12.4595,12.3878,12.4209,65118.1661
2009-11-03 11:20:00,22.51,22.61,22.43,22.52,89867.12648341617,12.4153,12.4705,12.3712,12.4209,89867.1265
2009-11-03 11:30:00,22.52,22.58,22.36,22.41,69783.95374784461,12.4209,12.454,12.3326,12.3602,69783.9537
2009-11-03 11:40:00,22.41,22.52,22.35,22.51,68363.93143320824,12.3602,12.4209,12.3271,12.4153,68363.9314
2009-11-03 11:50:00,22.52,22.65,22.46,22.63,70798.2554011563,12.4209,12.4926,12.3878,12.4815,70798.2554
2009-11-03 12:00:00,22.63,22.68,22.5,22.54,175778.47651891672,12.4815,12.5091,12.4098,12.4319,175778.4765
2009-11-03 12:10:00,22.53,22.53,22.38,22.38,82361.29424890963,12.4264,12.4264,12.3436,12.3436,82361.2942
2009-11-03 12:20:00,22.39,22.53,22.37,22.51,70696.82523582513,12.3492,12.4264,12.3381,12.4153,70696.8252
2009-11-03 12:30:00,22.51,22.7,22.5,22.68,92808.60127802008,12.4153,12.5201,12.4098,12.5091,92808.6013
2009-11-03 12:40:00,22.69,22.72,22.55,22.6,64408.15498529263,12.5146,12.5312,12.4374,12.465,64408.155
2009-11-03 12:50:00,22.6,22.66,22.53,22.55,76275.48432903945,12.465,12.4981,12.4264,12.4374,76275.4843
2009-11-03 13:00:00,22.54,22.65,22.47,22.59,82767.0149102343,12.4319,12.4926,12.3933,12.4595,82767.0149
2009-11-03 13:10:00,22.59,22.63,22.53,22.6,39659.19464448728,12.4595,12.4815,12.4264,12.465,39659.1946
2009-11-03 13:20:00,22.6,22.6,22.46,22.51,76579.77482503296,12.465,12.465,12.3878,12.4153,76579.7748
2009-11-03 13:30:00,22.5,22.62,22.5,22.59,58626.63556141596,12.4098,12.476,12.4098,12.4595,58626.6356
2009-11-03 13:40:00,22.59,22.6,22.48,22.54,62278.12151333807,12.4595,12.465,12.3988,12.4319,62278.1215
2009-11-03 13:50:00,22.55,22.67,22.55,22.64,81042.70209960442,12.4374,12.5036,12.4374,12.4871,81042.7021
2009-11-03 14:00:00,22.64,22.82,22.64,22.81,95141.495080637,12.4871,12.5863,12.4871,12.5808,95141.4951
2009-11-03 14:10:00,22.82,22.83,22.72,22.8,111268.89136829293,12.5863,12.5918,12.5312,12.5753,111268.8914
2009-11-03 14:20:00,22.79,22.86,22.74,22.79,78101.2273050005,12.5698,12.6084,12.5422,12.5698,78101.2273
2009-11-03 14:30:00,22.79,22.85,22.71,22.72,66436.75829191602,12.5698,12.6029,12.5257,12.5312,66436.7583
2009-11-03 14:40:00,22.72,22.78,22.68,22.73,64002.43432396795,12.5312,12.5643,12.5091,12.5367,64002.4343
2009-11-03 14:50:00,22.72,22.72,22.55,22.61,115630.3884775332,12.5312,12.5312,12.4374,12.4705,115630.3885
2009-11-03 15:00:00,22.6,22.62,22.54,22.58,178517.0909828583,12.465,12.476,12.4319,12.454,178517.091
2009-11-03 15:10:00,22.58,22.63,22.52,22.61,124961.96368800082,12.454,12.4815,12.4209,12.4705,124961.9637
2009-11-03 15:20:00,22.61,22.64,22.56,22.63,88852.82483010448,12.4705,12.4871,12.4429,12.4815,88852.8248
2009-11-03 15:30:00,22.64,22.8,22.63,22.72,175271.32569226087,12.4871,12.5753,12.4815,12.5312,175271.3257
2009-11-03 15:40:00,22.72,22.74,22.62,22.68,227710.72116847552,12.5312,12.5422,12.476,12.5091,227710.7212
2009-11-03 15:50:00,22.67,22.74,22.63,22.72,425702.40389491833,12.5036,12.5422,12.4815,12.5312,425702.4039
2009-11-04 09:30:00,22.83,23.3,22.83,23.15,212699.0566994624,12.5918,12.8511,12.5918,12.7683,212699.0567
2009-11-04 09:40:00,23.17,23.49,23.12,23.34,299117.5575616188,12.7794,12.9559,12.7518,12.8731,299117.5576
2009-11-04 09:50:00,23.34,23.42,23.24,23.27,248402.47489603408,12.8731,12.9173,12.818,12.8345,248402.4749
2009-11-04 10:00:00,23.27,23.43,23.17,23.38,221624.9112486053,12.8345,12.9228,12.7794,12.8952,221624.9112
2009-11-04 10:10:00,23.38,23.52,23.31,23.5,225682.1178618521,12.8952,12.9724,12.8566,12.9614,225682.1179
2009-11-04 10:20:00,23.5,23.53,23.25,23.28,100010.14301653313,12.9614,12.9779,12.8235,12.84,100010.143
2009-11-04 10:30:00,23.29,23.42,23.29,23.3,95040.06491530582,12.8456,12.9173,12.8456,12.8511,95040.0649
2009-11-04 10:40:00,23.3,23.54,23.24,23.53,119991.88558677353,12.8511,12.9834,12.818,12.9779,119991.8856
2009-11-04 10:50:00,23.54,23.63,23.53,23.61,151840.95750076073,12.9834,13.0331,12.9779,13.0221,151840.9575
2009-11-04 11:00:00,23.61,23.61,23.41,23.43,115021.8074855462,13.0221,13.0221,12.9117,12.9228,115021.8075
2009-11-04 11:10:00,23.42,23.43,23.3,23.31,63596.71366264327,12.9173,12.9228,12.8511,12.8566,63596.7137
2009-11-04 11:20:00,23.3,23.39,23.3,23.35,109747.4388883254,12.8511,12.9007,12.8511,12.8787,109747.4389
2009-11-04 11:30:00,23.34,23.34,23.11,23.12,119586.16492544884,12.8731,12.8731,12.7463,12.7518,119586.1649
2009-11-04 11:40:00,23.12,23.18,23.06,23.11,81955.57358758495,12.7518,12.7849,12.7187,12.7463,81955.5736
2009-11-04 11:50:00,23.11,23.18,23.11,23.13,78405.51780099401,12.7463,12.7849,12.7463,12.7573,78405.5178
2009-11-04 12:00:00,23.13,23.17,22.96,22.99,90171.41697940968,12.7573,12.7794,12.6635,12.6801,90171.417
2009-11-04 12:10:00,23.0,23.0,22.86,22.89,58728.06572674713,12.6856,12.6856,12.6084,12.6249,58728.0657
2009-11-04 12:20:00,22.89,23.0,22.86,22.92,55482.30043614971,12.6249,12.6856,12.6084,12.6415,55482.3004
2009-11-04 12:30:00,22.92,22.96,22.87,22.94,41586.36778577949,12.6415,12.6635,12.6139,12.6525,41586.3678
2009-11-04 12:40:00,22.95,22.99,22.87,22.87,28299.016127396288,12.658,12.6801,12.6139,12.6139,28299.0161
2009-11-04 12:50:00,22.87,22.92,22.86,22.91,42904.95993508469,12.6139,12.6415,12.6084,12.636,42904.9599
2009-11-04 13:00:00,22.91,22.94,22.9,22.91,54163.70828684451,12.636,12.6525,12.6305,12.636,54163.7083
2009-11-04 13:10:00,22.9,22.94,22.85,22.85,40064.91530581195,12.6305,12.6525,12.6029,12.6029,40064.9153
2009-11-04 13:20:00,22.85,22.87,22.78,22.81,50410.79216959124,12.6029,12.6139,12.5643,12.5808,50410.7922
2009-11-04 13:30:00,22.8,22.89,22.78,22.87,76174.0541637083,12.5753,12.6249,12.5643,12.6139,76174.0542
2009-11-04 13:40:00,22.87,22.87,22.82,22.85,47570.747540318494,12.6139,12.6139,12.5863,12.6029,47570.7475
2009-11-04 13:50:00,22.85,22.88,22.82,22.83,51830.81448422761,12.6029,12.6194,12.5863,12.5918,51830.8145
2009-11-04 14:00:00,22.83,22.89,22.8,22.89,57612.33390810427,12.5918,12.6249,12.5753,12.6249,57612.3339
2009-11-04 14:10:00,22.89,23.09,22.72,22.72,100111.57318186428,12.6249,12.7352,12.5312,12.5312,100111.5732
2009-11-04 14:20:00,22.72,23.07,22.7,22.7,182270.0071001116,12.5312,12.7242,12.5201,12.5201,182270.0071
2009-11-04 14:30:00,22.7,23.08,22.68,23.04,191905.87280657268,12.5201,12.7297,12.5091,12.7077,191905.8728
2009-11-04 14:40:00,23.03,23.21,22.98,23.13,161071.10254589716,12.7022,12.8014,12.6746,12.7573,161071.1025
2009-11-04 14:50:00,23.13,23.18,23.09,23.14,104675.93062176692,12.7573,12.7849,12.7352,12.7628,104675.9306
2009-11-04 15:00:00,23.13,23.15,23.0,23.02,109848.86905365656,12.7573,12.7683,12.6856,12.6966,109848.8691
2009-11-04 15:10:00,23.03,23.12,22.94,23.03,90577.13764073436,12.7022,12.7518,12.6525,12.7022,90577.1376
2009-11-04 15:20:00,23.02,23.05,22.9,22.93,163708.28684450756,12.6966,12.7132,12.6305,12.647,163708.2868
2009-11-04 15:30:00,22.93,22.95,22.66,22.75,226696.4195151638,12.647,12.658,12.4981,12.5477,226696.4195
2009-11-04 15:40:00,22.76,22.79,22.55,22.58,321635.05426513846,12.5532,12.5698,12.4374,12.454,321635.0543
2009-11-04 15:50:00,22.59,22.65,22.52,22.63,383913.1757784765,12.4595,12.4926,12.4209,12.4815,383913.1758
2009-11-05 09:30:00,22.78,23.27,22.78,23.1,265239.8823410082,12.5643,12.8345,12.5643,12.7408,265239.8823
2009-11-05 09:40:00,23.11,23.37,22.98,23.34,119991.88558677353,12.7463,12.8897,12.6746,12.8731,119991.8856
2009-11-05 09:50:00,23.36,23.51,23.35,23.46,136017.8517090983,12.8842,12.9669,12.8787,12.9393,136017.8517
2009-11-05 10:00:00,23.46,23.56,23.33,23.36,166548.3314737803,12.9393,12.9945,12.8676,12.8842,166548.3315
2009-11-05 10:10:00,23.37,23.42,23.26,23.27,82057.00375291612,12.8897,12.9173,12.829,12.8345,82057.0038
2009-11-05 10:20:00,23.27,23.31,23.16,23.23,122730.50005071508,12.8345,12.8566,12.7739,12.8125,122730.5001
2009-11-05 10:30:00,23.25,23.48,23.24,23.47,85099.9087128512,12.8235,12.9504,12.818,12.9448,85099.9087
2009-11-05 10:40:00,23.46,23.51,23.42,23.42,93822.90293133176,12.9393,12.9669,12.9173,12.9173,93822.9029
2009-11-05 10:50:00,23.44,23.45,23.39,23.43,73942.59052642256,12.9283,12.9338,12.9007,12.9228,73942.5905
2009-11-05 11:00:00,23.43,23.44,23.34,23.39,59438.07688406532,12.9228,12.9283,12.8731,12.9007,59438.0769
2009-11-05 11:10:00,23.41,23.42,23.25,23.27,98590.12070189674,12.9117,12.9173,12.8235,12.8345,98590.1207
2009-11-05 11:20:00,23.26,23.33,23.21,23.26,65118.16614261081,12.829,12.8676,12.8014,12.829,65118.1661
2009-11-05 11:30:00,23.27,23.3,23.21,23.29,68161.0711025459,12.8345,12.8511,12.8014,12.8456,68161.0711
2009-11-05 11:40:00,23.29,23.32,23.01,23.02,115833.24880819557,12.8456,12.8621,12.6911,12.6966,115833.2488
2009-11-05 11:50:00,23.02,23.22,23.02,23.22,163606.8566791764,12.6966,12.8069,12.6966,12.8069,163606.8567
2009-11-05 12:00:00,23.22,23.27,23.21,23.23,73131.1492037732,12.8069,12.8345,12.8014,12.8125,73131.1492
2009-11-05 12:10:00,23.24,23.31,23.17,23.31,51932.24464955878,12.818,12.8566,12.7794,12.8566,51932.2446
2009-11-05 12:20:00,23.32,23.4,23.29,23.37,83578.45623288366,12.8621,12.9062,12.8456,12.8897,83578.4562
2009-11-05 12:30:00,23.38,23.42,23.35,23.36,63901.00415863678,12.8952,12.9173,12.8787,12.8842,63901.0042
2009-11-05 12:40:00,23.36,23.4,23.3,23.37,62075.26118267573,12.8842,12.9062,12.8511,12.8897,62075.2612
2009-11-05 12:50:00,23.38,23.44,23.32,23.44,63698.14382797444,12.8952,12.9283,12.8621,12.9283,63698.1438
2009-11-05 13:00:00,23.44,23.51,23.44,23.47,69378.23308651993,12.9283,12.9669,12.9283,12.9448,69378.2331
2009-11-05 13:10:00,23.46,23.56,23.42,23.54,92098.59012070188,12.9393,12.9945,12.9173,12.9834,92098.5901
2009-11-05 13:20:00,23.55,23.66,23.54,23.55,129627.7512932346,12.989,13.0496,12.9834,12.989,129627.7513
2009-11-05 13:30:00,23.55,23.61,23.51,23.53,56090.88142813673,12.989,13.0221,12.9669,12.9779,56090.8814
2009-11-05 13:40:00,23.55,23.63,23.52,23.58,103255.90830713054,12.989,13.0331,12.9724,13.0055,103255.9083
2009-11-05 13:50:00,23.57,23.57,23.42,23.43,52540.825641545794,13.0,13.0,12.9173,12.9228,52540.8256
2009-11-05 14:00:00,23.43,23.44,23.3,23.34,147175.16989552692,12.9228,12.9283,12.8511,12.8731,147175.1699
2009-11-05 14:10:00,23.34,23.39,23.3,23.33,57916.624404097776,12.8731,12.9007,12.8511,12.8676,57916.6244
2009-11-05 14:20:00,23.32,23.41,23.32,23.36,69378.23308651993,12.8621,12.9117,12.8621,12.8842,69378.2331
2009-11-05 14:30:00,23.37,23.39,23.3,23.3,95141.495080637,12.8897,12.9007,12.8511,12.8511,95141.4951
2009-11-05 14:40:00,23.31,23.37,23.3,23.34,107313.11492037732,12.8566,12.8897,12.8511,12.8731,107313.1149
2009-11-05 14:50:00,23.34,23.42,23.33,23.36,147580.8905568516,12.8731,12.9173,12.8676,12.8842,147580.8906
2009-11-05 15:00:00,23.36,23.42,23.31,23.38,119281.87442945532,12.8842,12.9173,12.8566,12.8952,119281.8744
2009-11-05 15:10:00,23.38,23.42,23.33,23.41,219494.8777766508,12.8952,12.9173,12.8676,12.9117,219494.8778
2009-11-05 15:20:00,23.42,23.42,23.36,23.4,95141.495080637,12.9173,12.9173,12.8842,12.9062,95141.4951
2009-11-05 15:30:00,23.39,23.47,23.34,23.43,256821.1786185212,12.9007,12.9448,12.8731,12.9228,256821.1786
2009-11-05 15:40:00,23.44,23.51,23.41,23.48,230855.05629374177,12.9283,12.9669,12.9117,12.9504,230855.0563
2009-11-05 15:50:00,23.48,23.55,23.44,23.52,447408.4592757886,12.9504,12.989,12.9283,12.9724,447408.4593
2009-11-06 09:30:00,22.99,23.29,22.97,23.24,129526.32112790344,12.6801,12.8456,12.6691,12.818,129526.3211
2009-11-06 09:40:00,23.27,23.65,23.25,23.51,144233.695100923,12.8345,13.0441,12.8235,12.9669,144233.6951
2009-11-06 09:50:00,23.5,23.64,23.33,23.6,208743.2802515468,12.9614,13.0386,12.8676,13.0165,208743.2803
2009-11-06 10:00:00,23.61,23.66,23.48,23.5,118267.57277614364,13.0221,13.0496,12.9504,12.9614,118267.5728
2009-11-06 10:10:00,23.49,23.67,23.48,23.57,221016.3302566184,12.9559,13.0551,12.9504,13.0,221016.3303
2009-11-06 10:20:00,23.57,23.58,23.21,23.23,114413.22649355918,13.0,13.0055,12.8014,12.8125,114413.2265
2009-11-06 10:30:00,23.22,23.32,23.08,23.17,170605.5380870271,12.8069,12.8621,12.7297,12.7794,170605.5381
2009-11-06 10:40:00,23.17,23.29,23.07,23.27,79014.09879298104,12.7794,12.8456,12.7242,12.8345,79014.0988
2009-11-06 10:50:00,23.27,23.42,23.21,23.41,74754.03184907191,12.8345,12.9173,12.8014,12.9117,74754.0318
2009-11-06 11:00:00,23.4,23.5,23.33,23.47,47570.747540318494,12.9062,12.9614,12.8676,12.9448,47570.7475
2009-11-06 11:10:00,23.48,23.48,23.34,23.36,67248.19961456537,12.9504,12.9504,12.8731,12.8842,67248.1996
2009-11-06 11:20:00,23.35,23.37,23.21,23.35,48179.32853230551,12.8787,12.8897,12.8014,12.8787,48179.3285
2009-11-06 11:30:00,23.37,23.48,23.25,23.31,87331.37235013692,12.8897,12.9504,12.8235,12.8566,87331.3724
2009-11-06 11:40:00,23.31,23.45,23.28,23.28,35703.41819657166,12.8566,12.9338,12.84,12.84,35703.4182
2009-11-06 11:50:00,23.29,23.37,23.27,23.3,76174.0541637083,12.8456,12.8897,12.8345,12.8511,76174.0542
2009-11-06 12:00:00,23.3,23.39,23.3,23.38,22517.496703519628,12.8511,12.9007,12.8511,12.8952,22517.4967
2009-11-06 12:10:00,23.4,23.52,23.4,23.43,46759.30621766914,12.9062,12.9724,12.9062,12.9228,46759.3062
2009-11-06 12:20:00,23.42,23.48,23.41,23.43,31139.06075666904,12.9173,12.9504,12.9117,12.9228,31139.0608
2009-11-06 12:30:00,23.43,23.47,23.36,23.42,68769.65209453291,12.9228,12.9448,12.8842,12.9173,68769.6521
2009-11-06 12:40:00,23.42,23.44,23.33,23.34,47875.038036312,12.9173,12.9283,12.8676,12.8731,47875.038
2009-11-06 12:50:00,23.33,23.42,23.31,23.39,66132.46779592251,12.8676,12.9173,12.8566,12.9007,66132.4678
2009-11-06 13:00:00,23.38,23.39,23.28,23.38,49903.64134293539,12.8952,12.9007,12.84,12.8952,49903.6413
2009-11-06 13:10:00,23.36,23.51,23.33,23.5,52439.395476214624,12.8842,12.9669,12.8676,12.9614,52439.3955
2009-11-06 13:20:00,23.51,23.53,23.4,23.43,75362.61284105893,12.9669,12.9779,12.9062,12.9228,75362.6128
2009-11-06 13:30:00,23.45,23.54,23.42,23.45,35399.12770057815,12.9338,12.9834,12.9173,12.9338,35399.1277
2009-11-06 13:40:00,23.44,23.53,23.42,23.45,32457.652905974235,12.9283,12.9779,12.9173,12.9338,32457.6529
2009-11-06 13:50:00,23.44,23.47,23.43,23.46,39354.90414849376,12.9283,12.9448,12.9228,12.9393,39354.9041
2009-11-06 14:00:00,23.46,23.47,23.34,23.4,78202.65747033167,12.9393,12.9448,12.8731,12.9062,78202.6575
2009-11-06 14:10:00,23.38,23.43,23.38,23.41,34283.395881935285,12.8952,12.9228,12.8952,12.9117,34283.3959
2009-11-06 14:20:00,23.4,23.47,23.39,23.42,49903.64134293539,12.9062,12.9448,12.9007,12.9173,49903.6413
2009-11-06 14:30:00,23.42,23.45,23.39,23.42,33573.3847246171,12.9173,12.9338,12.9007,12.9173,33573.3847
2009-11-06 14:40:00,23.43,23.46,23.39,23.42,44122.12191905873,12.9228,12.9393,12.9007,12.9173,44122.1219
2009-11-06 14:50:00,23.42,23.44,23.4,23.4,50816.51283091591,12.9173,12.9283,12.9062,12.9062,50816.5128
2009-11-06 15:00:00,23.4,23.42,23.32,23.39,59640.93721472766,12.9062,12.9173,12.8621,12.9007,59640.9372
2009-11-06 15:10:00,23.39,23.42,23.33,23.37,71609.69672380565,12.9007,12.9173,12.8676,12.8897,71609.6967
2009-11-06 15:20:00,23.36,23.48,23.35,23.47,192108.73313723505,12.8842,12.9504,12.8787,12.9448,192108.7331
2009-11-06 15:30:00,23.47,23.59,23.43,23.51,264732.7315143524,12.9448,13.011,12.9228,12.9669,264732.7315
2009-11-06 15:40:00,23.51,23.6,23.51,23.59,335835.2774115022,12.9669,13.0165,12.9669,13.011,335835.2774
2009-11-06 15:50:00,23.59,23.65,23.56,23.65,366365.7571761842,13.011,13.0441,12.9945,13.0441,366365.7572
2009-11-09 09:30:00,23.9,24.09,23.84,24.08,92402.8806166954,13.182,13.2868,13.1489,13.2813,92402.8806
2009-11-09 09:40:00,24.09,24.23,24.06,24.21,168374.07444974134,13.2868,13.364,13.2702,13.353,168374.0744
2009-11-09 09:50:00,24.2,24.4,24.2,24.3,169895.5269297089,13.3475,13.4578,13.3475,13.4026,169895.5269
2009-11-09 10:00:00,24.3,24.44,24.3,24.4,132873.51658383204,13.4026,13.4798,13.4026,13.4578,132873.5166
2009-11-09 10:10:00,24.4,24.53,24.36,24.5,130033.47195455928,13.4578,13.5295,13.4357,13.5129,130033.472
2009-11-09 10:20:00,24.5,24.57,24.46,24.52,135510.70088244244,13.5129,13.5515,13.4909,13.524,135510.7009
2009-11-09 10:30:00,24.52,24.6,24.5,24.6,143726.54427426716,13.524,13.5681,13.5129,13.5681,143726.5443
2009-11-09 10:40:00,24.6,24.64,24.58,24.63,124251.95253068264,13.5681,13.5901,13.5571,13.5846,124251.9525
2009-11-09 10:50:00,24.62,24.7,24.6,24.67,183994.31991074147,13.5791,13.6232,13.5681,13.6067,183994.3199
2009-11-09 11:00:00,24.68,24.75,24.61,24.62,154275.2814687088,13.6122,13.6508,13.5736,13.5791,154275.2815
2009-11-09 11:10:00,24.61,24.63,24.52,24.58,349325.4894005477,13.5736,13.5846,13.524,13.5571,349325.4894
2009-11-09 11:20:00,24.58,24.61,24.52,24.55,94025.76326199411,13.5571,13.5736,13.524,13.5405,94025.7633
2009-11-09 11:30:00,24.56,24.61,24.54,24.59,77188.35581701998,13.546,13.5736,13.535,13.5626,77188.3558
2009-11-09 11:40:00,24.6,24.65,24.53,24.65,65828.177299929,13.5681,13.5957,13.5295,13.5957,65828.1773
2009-11-09 11:50:00,24.65,24.69,24.62,24.64,189471.5488386246,13.5957,13.6177,13.5791,13.5901,189471.5488
2009-11-09 12:00:00,24.65,24.69,24.64,24.68,160462.52155391013,13.5957,13.6177,13.5901,13.6122,160462.5216
2009-11-09 12:10:00,24.68,24.69,24.51,24.52,91794.2996247084,13.6122,13.6177,13.5184,13.524,91794.2996
2009-11-09 12:20:00,24.53,24.63,24.52,24.6,87432.8025154681,13.5295,13.5846,13.524,13.5681,87432.8025
2009-11-09 12:30:00,24.6,24.66,24.6,24.65,169286.94593772187,13.5681,13.6012,13.5681,13.5957,169286.9459
2009-11-09 12:40:00,24.66,24.68,24.53,24.54,122629.06988538391,13.6012,13.6122,13.5295,13.535,122629.0699
2009-11-09 12:50:00,24.54,24.65,24.54,24.64,62988.132670656254,13.535,13.5957,13.535,13.5901,62988.1327
2009-11-09 13:00:00,24.64,24.66,24.54,24.55,95445.78557663049,13.5901,13.6012,13.535,13.5405,95445.7856
2009-11-09 13:10:00,24.55,24.57,24.47,24.5,65625.31696926666,13.5405,13.5515,13.4964,13.5129,65625.317
2009-11-09 13:20:00,24.51,24.51,24.38,24.44,124049.09220002028,13.5184,13.5184,13.4467,13.4798,124049.0922
2009-11-09 13:30:00,24.44,24.58,24.44,24.54,127193.42732528654,13.4798,13.5571,13.4798,13.535,127193.4273
2009-11-09 13:40:00,24.55,24.62,24.52,24.53,184907.191398722,13.5405,13.5791,13.524,13.5295,184907.1914
2009-11-09 13:50:00,24.54,24.55,24.48,24.55,54467.99878283802,13.535,13.5405,13.5019,13.5405,54467.9988
2009-11-09 14:00:00,24.54,24.56,24.51,24.55,116948.98062683844,13.535,13.546,13.5184,13.5405,116948.9806
2009-11-09 14:10:00,24.55,24.59,24.46,24.46,120093.31575210468,13.5405,13.5626,13.4909,13.4909,120093.3158
2009-11-09 14:20:00,24.46,24.53,24.44,24.49,132264.93559184502,13.4909,13.5295,13.4798,13.5074,132264.9356
2009-11-09 14:30:00,24.49,24.62,24.49,24.6,64205.294654630285,13.5074,13.5791,13.5074,13.5681,64205.2947
2009-11-09 14:40:00,24.6,24.64,24.56,24.6,146363.72857287756,13.5681,13.5901,13.546,13.5681,146363.7286
2009-11-09 14:50:00,24.6,24.63,24.54,24.63,124860.53352266963,13.5681,13.5846,13.535,13.5846,124860.5335
2009-11-09 15:00:00,24.63,24.71,24.59,24.63,142407.95212496197,13.5846,13.6288,13.5626,13.5846,142407.9521
2009-11-09 15:10:00,24.62,24.67,24.57,24.59,140683.63931433207,13.5791,13.6067,13.5515,13.5626,140683.6393
2009-11-09 15:20:00,24.59,24.61,24.51,24.55,172431.28106298813,13.5626,13.5736,13.5184,13.5405,172431.2811
2009-11-09 15:30:00,24.55,24.58,24.51,24.58,207018.96744091687,13.5405,13.5571,13.5184,13.5571,207018.9674
2009-11-09 15:40:00,24.57,24.62,24.57,24.6,217060.5538087027,13.5515,13.5791,13.5515,13.5681,217060.5538
2009-11-09 15:50:00,24.61,24.67,24.59,24.64,557460.1886601076,13.5736,13.6067,13.5626,13.5901,557460.1887
2009-11-10 09:30:00,24.48,24.63,24.36,24.5,191398.7219799168,13.5019,13.5846,13.4357,13.5129,191398.722
2009-11-10 09:40:00,24.47,24.66,24.4,24.62,234202.2517496704,13.4964,13.6012,13.4578,13.5791,234202.2517
2009-11-10 09:50:00,24.62,24.74,24.6,24.64,135003.5500557866,13.5791,13.6453,13.5681,13.5901,135003.5501
2009-11-10 10:00:00,24.64,24.74,24.61,24.63,124251.95253068264,13.5901,13.6453,13.5736,13.5846,124251.9525
2009-11-10 10:10:00,24.64,24.72,24.59,24.7,131149.20377320214,13.5901,13.6343,13.5626,13.6232,131149.2038
2009-11-10 10:20:00,24.69,24.73,24.68,24.71,168272.6442844102,13.6177,13.6398,13.6122,13.6288,168272.6443
2009-11-10 10:30:00,24.72,24.73,24.53,24.54,128512.01947459174,13.6343,13.6398,13.5295,13.535,128512.0195
2009-11-10 10:40:00,24.54,24.61,24.48,24.5,140987.9298103256,13.535,13.5736,13.5019,13.5129,140987.9298
2009-11-10 10:50:00,24.49,24.49,24.33,24.44,161476.82320722184,13.5074,13.5074,13.4192,13.4798,161476.8232
2009-11-10 11:00:00,24.44,24.47,24.21,24.23,108631.70706968252,13.4798,13.4964,13.353,13.364,108631.7071
2009-11-10 11:10:00,24.24,24.29,24.15,24.21,117658.9917841566,13.3695,13.3971,13.3199,13.353,117658.9918
2009-11-10 11:20:00,24.21,24.37,24.2,24.34,67045.33928390303,13.353,13.4412,13.3475,13.4247,67045.3393
2009-11-10 11:30:00,24.35,24.52,24.25,24.49,166446.90130844913,13.4302,13.524,13.375,13.5074,166446.9013
2009-11-10 11:40:00,24.49,24.55,24.45,24.53,80636.98143827975,13.5074,13.5405,13.4854,13.5295,80636.9814
2009-11-10 11:50:00,24.54,24.54,24.34,24.35,40977.78679379248,13.535,13.535,13.4247,13.4302,40977.7868
2009-11-10 12:00:00,24.34,24.34,24.24,24.32,50005.07150826656,13.4247,13.4247,13.3695,13.4137,50005.0715
2009-11-10 12:10:00,24.31,24.33,24.27,24.3,29820.46860736383,13.4081,13.4192,13.3861,13.4026,29820.4686
2009-11-10 12:20:00,24.3,24.31,24.2,24.22,60553.808702708186,13.4026,13.4081,13.3475,13.3585,60553.8087
2009-11-10 12:30:00,24.19,24.33,24.18,24.33,42194.948777766505,13.342,13.4192,13.3364,13.4192,42194.9488
2009-11-10 12:40:00,24.34,24.39,24.32,24.33,57815.194238766606,13.4247,13.4523,13.4137,13.4192,57815.1942
2009-11-10 12:50:00,24.33,24.5,24.32,24.44,37833.45166852622,13.4192,13.5129,13.4137,13.4798,37833.4517
2009-11-10 13:00:00,24.44,24.57,24.42,24.55,80535.55127294858,13.4798,13.5515,13.4688,13.5405,80535.5513
2009-11-10 13:10:00,24.54,24.55,24.43,24.49,71406.83639314333,13.535,13.5405,13.4743,13.5074,71406.8364
2009-11-10 13:20:00,24.49,24.49,24.37,24.4,65828.177299929,13.5074,13.5074,13.4412,13.4578,65828.1773
2009-11-10 13:30:00,24.4,24.5,24.38,24.39,82057.00375291612,13.4578,13.5129,13.4467,13.4523,82057.0038
2009-11-10 13:40:00,24.39,24.41,24.31,24.36,48280.75869763668,13.4523,13.4633,13.4081,13.4357,48280.7587
2009-11-10 13:50:00,24.36,24.45,24.35,24.44,41992.08844710417,13.4357,13.4854,13.4302,13.4798,41992.0884
2009-11-10 14:00:00,24.44,24.46,24.37,24.44,74956.89217973425,13.4798,13.4909,13.4412,13.4798,74956.8922
2009-11-10 14:10:00,24.43,24.47,24.38,24.41,63292.423166649765,13.4743,13.4964,13.4467,13.4633,63292.4232
2009-11-10 14:20:00,24.41,24.49,24.4,24.48,48990.76985495487,13.4633,13.5074,13.4578,13.5019,48990.7699
2009-11-10 14:30:00,24.48,24.52,24.46,24.51,63292.423166649765,13.5019,13.524,13.4909,13.5184,63292.4232
2009-11-10 14:40:00,24.51,24.51,24.44,24.45,65321.02647327315,13.5184,13.5184,13.4798,13.4854,65321.0265
2009-11-10 14:50:00,24.46,24.52,24.43,24.5,47165.02687899381,13.4909,13.524,13.4743,13.5129,47165.0269
2009-11-10 15:00:00,24.5,24.5,24.42,24.42,58728.06572674713,13.5129,13.5129,13.4688,13.4688,58728.0657
2009-11-10 15:10:00,24.43,24.57,24.4,24.56,146262.2984075464,13.4743,13.5515,13.4578,13.546,146262.2984
2009-11-10 15:20:00,24.56,24.59,24.52,24.56,129627.7512932346,13.546,13.5626,13.524,13.546,129627.7513
2009-11-10 15:30:00,24.55,24.58,24.48,24.51,98691.55086722792,13.5405,13.5571,13.5019,13.5184,98691.5509
2009-11-10 15:40:00,24.52,24.53,24.42,24.47,143625.114108936,13.524,13.5295,13.4688,13.4964,143625.1141
2009-11-10 15:50:00,24.47,24.56,24.41,24.56,419413.7336443858,13.4964,13.546,13.4633,13.546,419413.7336
2009-11-11 09:30:00,24.8,24.84,24.64,24.82,160462.52155391013,13.6784,13.7005,13.5901,13.6894,160462.5216
2009-11-11 09:40:00,24.82,24.84,24.72,24.82,149812.35419413733,13.6894,13.7005,13.6343,13.6894,149812.3542
2009-11-11 09:50:00,24.81,24.84,24.78,24.8,66943.90911857186,13.6839,13.7005,13.6674,13.6784,66943.9091
2009-11-11 10:00:00,24.8,24.91,24.79,24.82,216756.2633127092,13.6784,13.7391,13.6729,13.6894,216756.2633
2009-11-11 10:10:00,24.84,25.01,24.82,24.94,219089.1571153261,13.7005,13.7942,13.6894,13.7556,219089.1571
2009-11-11 10:20:00,24.95,25.03,24.91,25.02,165026.87899381277,13.7611,13.8053,13.7391,13.7997,165026.879
2009-11-11 10:30:00,25.01,25.01,24.9,24.94,83984.17689420834,13.7942,13.7942,13.7335,13.7556,83984.1769
2009-11-11 10:40:00,24.94,24.97,24.69,24.69,159853.9405619231,13.7556,13.7722,13.6177,13.6177,159853.9406
2009-11-11 10:50:00,24.69,24.71,24.54,24.63,104878.79095242923,13.6177,13.6288,13.535,13.5846,104878.791
2009-11-11 11:00:00,24.61,24.63,24.5,24.5,72826.8587077797,13.5736,13.5846,13.5129,13.5129,72826.8587
2009-11-11 11:10:00,24.51,24.63,24.47,24.62,62278.12151333807,13.5184,13.5846,13.4964,13.5791,62278.1215
2009-11-11 11:20:00,24.63,24.69,24.58,24.62,55380.87027081855,13.5846,13.6177,13.5571,13.5791,55380.8703
2009-11-11 11:30:00,24.61,24.71,24.59,24.66,73536.86986509788,13.5736,13.6288,13.5626,13.6012,73536.8699
2009-11-11 11:40:00,24.66,24.68,24.59,24.59,42600.66943909119,13.6012,13.6122,13.5626,13.5626,42600.6694
2009-11-11 11:50:00,24.59,24.59,24.38,24.47,121614.76823207222,13.5626,13.5626,13.4467,13.4964,121614.7682
2009-11-11 12:00:00,24.48,24.48,24.36,24.42,61872.40085201339,13.5019,13.5019,13.4357,13.4688,61872.4009
2009-11-11 12:10:00,24.44,24.5,24.42,24.45,54467.99878283802,13.4798,13.5129,13.4688,13.4854,54467.9988
2009-11-11 12:20:00,24.44,24.62,24.41,24.62,37630.59133786388,13.4798,13.5791,13.4633,13.5791,37630.5913
2009-11-11 12:30:00,24.59,24.74,24.59,24.67,70088.24424383811,13.5626,13.6453,13.5626,13.6067,70088.2442
2009-11-11 12:40:00,24.67,24.67,24.6,24.61,59539.50704939649,13.6067,13.6067,13.5681,13.5736,59539.507
2009-11-11 12:50:00,24.61,24.63,24.51,24.51,36413.42935388985,13.5736,13.5846,13.5184,13.5184,36413.4294
2009-11-11 13:00:00,24.53,24.55,24.51,24.54,37123.44051120804,13.5295,13.5405,13.5184,13.535,37123.4405
2009-11-11 13:10:00,24.54,24.57,24.48,24.53,27589.004970078106,13.535,13.5515,13.5019,13.5295,27589.005
2009-11-11 13:20:00,24.54,24.56,24.5,24.52,25864.69215944822,13.535,13.546,13.5129,13.524,25864.6922
2009-11-11 13:30:00,24.52,24.57,24.45,24.46,34790.54670859114,13.524,13.5515,13.4854,13.4909,34790.5467
2009-11-11 13:40:00,24.46,24.47,24.34,24.41,60046.65787605234,13.4909,13.4964,13.4247,13.4633,60046.6579
2009-11-11 13:50:00,24.4,24.44,24.37,24.44,65016.73597727964,13.4578,13.4798,13.4412,13.4798,65016.736
2009-11-11 14:00:00,24.44,24.5,24.41,24.47,68262.50126787707,13.4798,13.5129,13.4633,13.4964,68262.5013
2009-11-11 14:10:00,24.47,24.48,24.4,24.46,101125.874835176,13.4964,13.5019,13.4578,13.4909,101125.8748
2009-11-11 14:20:00,24.47,24.47,24.4,24.43,72116.8475504615,13.4964,13.4964,13.4578,13.4743,72116.8476
2009-11-11 14:30:00,24.44,24.52,24.42,24.49,61162.3896946952,13.4798,13.524,13.4688,13.5074,61162.3897
2009-11-11 14:40:00,24.48,24.49,24.42,24.46,44933.563241708085,13.5019,13.5074,13.4688,13.4909,44933.5632
2009-11-11 14:50:00,24.47,24.54,24.45,24.47,60046.65787605234,13.4964,13.535,13.4854,13.4964,60046.6579
2009-11-11 15:00:00,24.47,24.52,24.46,24.48,89258.54549142915,13.4964,13.524,13.4909,13.5019,89258.5455
2009-11-11 15:10:00,24.49,24.49,24.37,24.42,119281.87442945532,13.5074,13.5074,13.4412,13.4688,119281.8744
2009-11-11 15:20:00,24.41,24.51,24.41,24.5,104574.50045643577,13.4633,13.5184,13.4633,13.5129,104574.5005
2009-11-11 15:30:00,24.51,24.59,24.45,24.52,196875.9509078,13.5184,13.5626,13.4854,13.524,196875.9509
2009-11-11 15:40:00,24.53,24.59,24.47,24.58,239882.34100821585,13.5295,13.5626,13.4964,13.5571,239882.341
2009-11-11 15:50:00,24.59,24.64,24.52,24.59,437164.0125773405,13.5626,13.5901,13.524,13.5626,437164.0126
2009-11-12 09:30:00,24.54,24.65,24.39,24.56,73435.4396997667,13.5488,13.6096,13.466,13.5599,73435.4397
2009-11-12 09:40:00,24.56,24.58,24.32,24.55,187341.51536667004,13.5599,13.5709,13.4274,13.5544,187341.5154
2009-11-12 09:50:00,24.53,24.82,24.5,24.79,171011.25874835177,13.5433,13.7034,13.5268,13.6869,171011.2587
2009-11-12 10:00:00,24.79,24.84,24.65,24.75,104574.50045643577,13.6869,13.7145,13.6096,13.6648,104574.5005
2009-11-12 10:10:00,24.76,24.76,24.43,24.47,133684.95790648137,13.6703,13.6703,13.4881,13.5102,133684.9579
2009-11-12 10:20:00,24.48,24.72,24.46,24.58,70189.67440916928,13.5157,13.6482,13.5047,13.5709,70189.6744
2009-11-12 10:30:00,24.58,24.68,24.52,24.62,56192.3115934679,13.5709,13.6261,13.5378,13.593,56192.3116
2009-11-12 10:40:00,24.61,24.75,24.57,24.64,47367.88720965615,13.5875,13.6648,13.5654,13.604,47367.8872
2009-11-12 10:50:00,24.65,24.79,24.58,24.66,81042.70209960442,13.6096,13.6869,13.5709,13.6151,81042.7021
2009-11-12 11:00:00,24.66,24.7,24.48,24.48,110863.17070696826,13.6151,13.6372,13.5157,13.5157,110863.1707
2009-11-12 11:10:00,24.48,24.49,24.25,24.34,107414.5450857085,13.5157,13.5212,13.3887,13.4384,107414.5451
2009-11-12 11:20:00,24.34,24.37,24.25,24.28,45542.1442336951,13.4384,13.455,13.3887,13.4053,45542.1442
2009-11-12 11:30:00,24.28,24.28,24.02,24.13,126787.70666396186,13.4053,13.4053,13.2617,13.3225,126787.7067
2009-11-12 11:40:00,24.14,24.19,24.08,24.16,53250.83679886398,13.328,13.3556,13.2949,13.339,53250.8368
2009-11-12 11:50:00,24.16,24.22,24.14,24.21,67552.49011055888,13.339,13.3722,13.328,13.3666,67552.4901
2009-11-12 12:00:00,24.21,24.29,24.21,24.27,50917.94299624708,13.3666,13.4108,13.3666,13.3998,50917.943
2009-11-12 12:10:00,24.27,24.35,24.27,24.32,33674.81488994827,13.3998,13.4439,13.3998,13.4274,33674.8149
2009-11-12 12:20:00,24.32,24.36,24.3,24.33,23836.08885282483,13.4274,13.4495,13.4163,13.4329,23836.0889
2009-11-12 12:30:00,24.32,24.32,24.18,24.2,46962.16654833147,13.4274,13.4274,13.3501,13.3611,46962.1665
2009-11-12 12:40:00,24.19,24.29,24.18,24.29,51830.81448422761,13.3556,13.4108,13.3501,13.4108,51830.8145
2009-11-12 12:50:00,24.28,24.4,24.28,24.31,82259.86408357846,13.4053,13.4715,13.4053,13.4219,82259.8641
2009-11-12 13:00:00,24.3,24.32,24.15,24.15,49497.92068161071,13.4163,13.4274,13.3335,13.3335,49497.9207
2009-11-12 13:10:00,24.16,24.23,24.08,24.22,86519.93102748758,13.339,13.3777,13.2949,13.3722,86519.931
2009-11-12 13:20:00,24.21,24.22,24.12,24.15,36109.13885789634,13.3666,13.3722,13.317,13.3335,36109.1389
2009-11-12 13:30:00,24.15,24.28,24.15,24.22,39557.7644791561,13.3335,13.4053,13.3335,13.3722,39557.7645
2009-11-12 13:40:00,24.22,24.29,24.19,24.28,46657.87605233797,13.3722,13.4108,13.3556,13.4053,46657.8761
2009-11-12 13:50:00,24.29,24.29,24.21,24.22,29009.02728471448,13.4108,13.4108,13.3666,13.3722,29009.0273
2009-11-12 14:00:00,24.22,24.29,24.21,24.25,53250.83679886398,13.3722,13.4108,13.3666,13.3887,53250.8368
2009-11-12 14:10:00,24.25,24.37,24.24,24.28,66335.32812658485,13.3887,13.455,13.3832,13.4053,66335.3281
2009-11-12 14:20:00,24.27,24.3,24.21,24.26,63292.423166649765,13.3998,13.4163,13.3666,13.3942,63292.4232
2009-11-12 14:30:00,24.25,24.3,24.25,24.25,51019.37316157825,13.3887,13.4163,13.3887,13.3887,51019.3732
2009-11-12 14:40:00,24.25,24.26,24.06,24.06,58423.77523075363,13.3887,13.3942,13.2838,13.2838,58423.7752
2009-11-12 14:50:00,24.06,24.12,24.06,24.07,56800.89258545492,13.2838,13.317,13.2838,13.2893,56800.8926
2009-11-12 15:00:00,24.07,24.1,24.01,24.04,86114.2103661629,13.2893,13.3059,13.2562,13.2728,86114.2104
2009-11-12 15:10:00,24.05,24.08,23.98,24.07,98590.12070189674,13.2783,13.2949,13.2397,13.2893,98590.1207
2009-11-12 15:20:00,24.06,24.06,23.95,23.96,111877.47236027996,13.2838,13.2838,13.2231,13.2286,111877.4724
2009-11-12 15:30:00,23.97,24.08,23.91,23.92,199208.8447104169,13.2341,13.2949,13.201,13.2065,199208.8447
2009-11-12 15:40:00,23.93,24.03,23.93,24.01,206308.9562835988,13.212,13.2673,13.212,13.2562,206308.9563
2009-11-12 15:50:00,24.02,24.11,24.01,24.09,292626.02698042395,13.2617,13.3114,13.2562,13.3004,292626.027
2009-11-13 09:30:00,24.36,24.37,24.18,24.29,60553.808702708186,13.4495,13.455,13.3501,13.4108,60553.8087
2009-11-13 09:40:00,24.3,24.38,24.1,24.27,87534.23268079926,13.4163,13.4605,13.3059,13.3998,87534.2327
2009-11-13 09:50:00,24.28,24.44,24.12,24.2,151638.0971700984,13.4053,13.4936,13.317,13.3611,151638.0972
2009-11-13 10:00:00,24.2,24.31,24.12,24.25,114413.22649355918,13.3611,13.4219,13.317,13.3887,114413.2265
2009-11-13 10:10:00,24.25,24.28,24.16,24.24,67552.49011055888,13.3887,13.4053,13.339,13.3832,67552.4901
2009-11-13 10:20:00,24.26,24.42,24.25,24.31,66538.18845724719,13.3942,13.4826,13.3887,13.4219,66538.1885
2009-11-13 10:30:00,24.31,24.45,24.23,24.38,58829.4958920783,13.4219,13.4991,13.3777,13.4605,58829.4959
2009-11-13 10:40:00,24.39,24.56,24.33,24.42,63901.00415863678,13.466,13.5599,13.4329,13.4826,63901.0042
2009-11-13 10:50:00,24.43,24.6,24.43,24.51,46150.72522568212,13.4881,13.582,13.4881,13.5323,46150.7252
2009-11-13 11:00:00,24.49,24.56,24.46,24.53,77796.936809007,13.5212,13.5599,13.5047,13.5433,77796.9368
2009-11-13 11:10:00,24.52,24.52,24.4,24.45,31341.92108733137,13.5378,13.5378,13.4715,13.4991,31341.9211
2009-11-13 11:20:00,24.44,24.47,24.39,24.4,37630.59133786388,13.4936,13.5102,13.466,13.4715,37630.5913
2009-11-13 11:30:00,24.4,24.51,24.37,24.49,43716.40125773405,13.4715,13.5323,13.455,13.5212,43716.4013
2009-11-13 11:40:00,24.48,24.49,24.35,24.38,31950.50207931839,13.5157,13.5212,13.4439,13.4605,31950.5021
2009-11-13 11:50:00,24.38,24.4,24.29,24.31,44426.41241505224,13.4605,13.4715,13.4108,13.4219,44426.4124
2009-11-13 12:00:00,24.31,24.57,24.28,24.52,91084.2884673902,13.4219,13.5654,13.4053,13.5378,91084.2885
2009-11-13 12:10:00,24.51,24.63,24.51,24.63,44020.69175372756,13.5323,13.5985,13.5323,13.5985,44020.6918
2009-11-13 12:20:00,24.63,24.71,24.57,24.71,74551.17151840958,13.5985,13.6427,13.5654,13.6427,74551.1715
2009-11-13 12:30:00,24.72,24.74,24.64,24.64,34689.11654325997,13.6482,13.6593,13.604,13.604,34689.1165
2009-11-13 12:40:00,24.64,24.65,24.55,24.59,39354.90414849376,13.604,13.6096,13.5544,13.5764,39354.9041
2009-11-13 12:50:00,24.6,24.63,24.58,24.6,23836.08885282483,13.582,13.5985,13.5709,13.582,23836.0889
2009-11-13 13:00:00,24.59,24.63,24.56,24.6,34283.395881935285,13.5764,13.5985,13.5599,13.582,34283.3959
2009-11-13 13:10:00,24.6,24.63,24.56,24.6,43412.11076174054,13.582,13.5985,13.5599,13.582,43412.1108
2009-11-13 13:20:00,24.61,24.66,24.61,24.63,32051.93224464956,13.5875,13.6151,13.5875,13.5985,32051.9322
2009-11-13 13:30:00,24.64,24.67,24.61,24.67,43817.83142306522,13.604,13.6206,13.5875,13.6206,43817.8314
2009-11-13 13:40:00,24.66,24.67,24.58,24.59,55482.30043614971,13.6151,13.6206,13.5709,13.5764,55482.3004
2009-11-13 13:50:00,24.58,24.59,24.49,24.51,82057.00375291612,13.5709,13.5764,13.5212,13.5323,82057.0038
2009-11-13 14:00:00,24.51,24.58,24.48,24.52,61568.11035601988,13.5323,13.5709,13.5157,13.5378,61568.1104
2009-11-13 14:10:00,24.52,24.54,24.5,24.5,31341.92108733137,13.5378,13.5488,13.5268,13.5268,31341.9211
2009-11-13 14:20:00,24.49,24.5,24.44,24.48,43614.97109240288,13.5212,13.5268,13.4936,13.5157,43614.9711
2009-11-13 14:30:00,24.48,24.48,24.32,24.36,64306.724819961455,13.5157,13.5157,13.4274,13.4495,64306.7248
2009-11-13 14:40:00,24.35,24.43,24.24,24.27,108834.56740034488,13.4439,13.4881,13.3832,13.3998,108834.5674
2009-11-13 14:50:00,24.27,24.31,24.18,24.18,63901.00415863678,13.3998,13.4219,13.3501,13.3501,63901.0042
2009-11-13 15:00:00,24.18,24.28,24.14,24.26,76376.91449437062,13.3501,13.4053,13.328,13.3942,76376.9145
2009-11-13 15:10:00,24.28,24.32,24.21,24.24,79622.67978496804,13.4053,13.4274,13.3666,13.3832,79622.6798
2009-11-13 15:20:00,24.25,24.3,24.2,24.27,80231.26077695507,13.3887,13.4163,13.3611,13.3998,80231.2608
2009-11-13 15:30:00,24.27,24.4,24.22,24.3,108631.70706968252,13.3998,13.4715,13.3722,13.4163,108631.7071
2009-11-13 15:40:00,24.3,24.49,24.3,24.47,208438.9897555533,13.4163,13.5212,13.4163,13.5102,208438.9898
2009-11-13 15:50:00,24.48,24.5,24.41,24.45,293336.03813774214,13.5157,13.5268,13.4771,13.4991,293336.0381
2009-11-16 09:30:00,24.76,24.94,24.65,24.86,146668.01906887107,13.6703,13.7697,13.6096,13.7255,146668.0191
2009-11-16 09:40:00,24.86,25.12,24.84,25.09,154173.85130337765,13.7255,13.8691,13.7145,13.8525,154173.8513
2009-11-16 09:50:00,25.07,25.3,25.06,25.21,253981.1339892484,13.8415,13.9684,13.8359,13.9188,253981.134
2009-11-16 10:00:00,25.21,25.34,25.17,25.31,170605.5380870271,13.9188,13.9905,13.8967,13.974,170605.5381
2009-11-16 10:10:00,25.31,25.4,25.31,25.39,144740.84592757886,13.974,14.0237,13.974,14.0181,144740.8459
2009-11-16 10:20:00,25.39,25.41,25.24,25.24,146059.43807688408,14.0181,14.0292,13.9353,13.9353,146059.4381
2009-11-16 10:30:00,25.25,25.28,25.08,25.13,188660.10751597525,13.9408,13.9574,13.847,13.8746,188660.1075
2009-11-16 10:40:00,25.12,25.14,25.03,25.04,142915.10295161782,13.8691,13.8801,13.8194,13.8249,142915.103
2009-11-16 10:50:00,25.04,25.07,25.01,25.05,93924.33309666294,13.8249,13.8415,13.8083,13.8304,93924.3331
2009-11-16 11:00:00,25.05,25.05,24.99,25.04,132467.79592250736,13.8304,13.8304,13.7973,13.8249,132467.7959
2009-11-16 11:10:00,25.04,25.04,24.9,24.93,164316.86783649458,13.8249,13.8249,13.7476,13.7642,164316.8678
2009-11-16 11:20:00,24.94,24.97,24.89,24.95,125671.974845319,13.7697,13.7862,13.7421,13.7752,125671.9748
2009-11-16 11:30:00,24.95,25.18,24.95,25.14,147073.73973019575,13.7752,13.9022,13.7752,13.8801,147073.7397
2009-11-16 11:40:00,25.14,25.14,25.09,25.1,124556.24302667614,13.8801,13.8801,13.8525,13.858,124556.243
2009-11-16 11:50:00,25.09,25.11,25.03,25.05,89258.54549142915,13.8525,13.8635,13.8194,13.8304,89258.5455
2009-11-16 12:00:00,25.05,25.17,25.05,25.14,106907.39425905264,13.8304,13.8967,13.8304,13.8801,106907.3943
2009-11-16 12:10:00,25.15,25.19,24.99,25.05,115833.24880819557,13.8856,13.9077,13.7973,13.8304,115833.2488
2009-11-16 12:20:00,25.05,25.11,24.91,25.09,84998.47854752003,13.8304,13.8635,13.7531,13.8525,84998.4785
2009-11-16 12:30:00,25.08,25.13,25.04,25.08,109544.57855766304,13.847,13.8746,13.8249,13.847,109544.5786
2009-11-16 12:40:00,25.08,25.1,25.04,25.07,134293.5388984684,13.847,13.858,13.8249,13.8415,134293.5389
2009-11-16 12:50:00,25.07,25.09,25.02,25.08,115224.66781620854,13.8415,13.8525,13.8139,13.847,115224.6678
2009-11-16 13:00:00,25.08,25.11,25.03,25.1,86621.36119281875,13.847,13.8635,13.8194,13.858,86621.3612
2009-11-16 13:10:00,25.11,25.11,25.0,25.06,45237.85373770159,13.8635,13.8635,13.8028,13.8359,45237.8537
2009-11-16 13:20:00,25.06,25.13,25.03,25.13,30023.32893802617,13.8359,13.8746,13.8194,13.8746,30023.3289
2009-11-16 13:30:00,25.12,25.23,25.1,25.12,147986.6112181763,13.8691,13.9298,13.858,13.8691,147986.6112
2009-11-16 13:40:00,25.13,25.15,25.1,25.12,50410.79216959124,13.8746,13.8856,13.858,13.8691,50410.7922
2009-11-16 13:50:00,25.11,25.15,25.1,25.13,44223.5520843899,13.8635,13.8856,13.858,13.8746,44223.5521
2009-11-16 14:00:00,25.13,25.19,25.12,25.16,154275.2814687088,13.8746,13.9077,13.8691,13.8911,154275.2815
2009-11-16 14:10:00,25.15,25.19,25.11,25.17,106400.2434323968,13.8856,13.9077,13.8635,13.8967,106400.2434
2009-11-16 14:20:00,25.18,25.25,25.18,25.23,80028.40044629273,13.9022,13.9408,13.9022,13.9298,80028.4004
2009-11-16 14:30:00,25.24,25.25,25.1,25.11,115833.24880819557,13.9353,13.9408,13.858,13.8635,115833.2488
2009-11-16 14:40:00,25.11,25.16,25.03,25.11,157013.89593265037,13.8635,13.8911,13.8194,13.8635,157013.8959
2009-11-16 14:50:00,25.12,25.13,25.06,25.12,129323.4607972411,13.8691,13.8746,13.8359,13.8691,129323.4608
2009-11-16 15:00:00,25.13,25.14,25.04,25.06,100415.8636778578,13.8746,13.8801,13.8249,13.8359,100415.8637
2009-11-16 15:10:00,25.06,25.06,24.86,24.86,119180.44426412416,13.8359,13.8359,13.7255,13.7255,119180.4443
2009-11-16 15:20:00,24.86,24.93,24.83,24.86,138046.45501572167,13.7255,13.7642,13.709,13.7255,138046.455
2009-11-16 15:30:00,24.86,24.94,24.83,24.94,150623.7955167867,13.7255,13.7697,13.709,13.7697,150623.7955
2009-11-16 15:40:00,24.94,25.01,24.89,24.96,220509.17942996247,13.7697,13.8083,13.7421,13.7807,220509.1794
2009-11-16 15:50:00,24.95,25.05,24.95,25.04,395881.9352875545,13.7752,13.8304,13.7752,13.8249,395881.9353
2009-11-17 09:30:00,24.97,25.04,24.65,24.65,161679.68353788418,13.7862,13.8249,13.6096,13.6096,161679.6835
2009-11-17 09:40:00,24.66,24.75,24.57,24.69,144639.4157622477,13.6151,13.6648,13.5654,13.6317,144639.4158
2009-11-17 09:50:00,24.69,24.83,24.66,24.76,132366.3657571762,13.6317,13.709,13.6151,13.6703,132366.3658
2009-11-17 10:00:00,24.76,24.8,24.7,24.76,148290.9017141698,13.6703,13.6924,13.6372,13.6703,148290.9017
2009-11-17 10:10:00,24.76,24.84,24.75,24.78,109341.7182270007,13.6703,13.7145,13.6648,13.6813,109341.7182
2009-11-17 10:20:00,24.79,24.81,24.73,24.76,159955.37072725428,13.6869,13.6979,13.6537,13.6703,159955.3707
2009-11-17 10:30:00,24.76,24.76,24.63,24.7,184501.4707373973,13.6703,13.6703,13.5985,13.6372,184501.4707
2009-11-17 10:40:00,24.7,24.7,24.53,24.58,157622.4769246374,13.6372,13.6372,13.5433,13.5709,157622.4769
2009-11-17 10:50:00,24.59,24.72,24.58,24.7,156709.60543665686,13.5764,13.6482,13.5709,13.6372,156709.6054
2009-11-17 11:00:00,24.69,24.7,24.52,24.62,47672.17770564966,13.6317,13.6372,13.5378,13.593,47672.1777
2009-11-17 11:10:00,24.62,24.64,24.42,24.42,91287.14879805254,13.593,13.604,13.4826,13.4826,91287.1488
2009-11-17 11:20:00,24.43,24.52,24.4,24.49,94837.20458464348,13.4881,13.5378,13.4715,13.5212,94837.2046
2009-11-17 11:30:00,24.5,24.53,24.45,24.53,55989.45126280556,13.5268,13.5433,13.4991,13.5433,55989.4513
2009-11-17 11:40:00,24.53,24.54,24.42,24.43,64509.5851506238,13.5433,13.5488,13.4826,13.4881,64509.5852
2009-11-17 11:50:00,24.43,24.45,24.38,24.4,118673.29343746832,13.4881,13.4991,13.4605,13.4715,118673.2934
2009-11-17 12:00:00,24.4,24.48,24.36,24.48,58423.77523075363,13.4715,13.5157,13.4495,13.5157,58423.7752
2009-11-17 12:10:00,24.47,24.58,24.47,24.52,73232.57936910437,13.5102,13.5709,13.5102,13.5378,73232.5794
2009-11-17 12:20:00,24.51,24.66,24.51,24.57,80636.98143827975,13.5323,13.6151,13.5323,13.5654,80636.9814
2009-11-17 12:30:00,24.58,24.64,24.54,24.62,106704.5339283903,13.5709,13.604,13.5488,13.593,106704.5339
2009-11-17 12:40:00,24.61,24.66,24.56,24.6,97981.53970990972,13.5875,13.6151,13.5599,13.582,97981.5397
2009-11-17 12:50:00,24.61,24.61,24.52,24.55,48686.47935896136,13.5875,13.5875,13.5378,13.5544,48686.4794
2009-11-17 13:00:00,24.54,24.56,24.41,24.43,174358.45420428037,13.5488,13.5599,13.4771,13.4881,174358.4542
2009-11-17 13:10:00,24.44,24.62,24.43,24.59,92910.03144335124,13.4936,13.593,13.4881,13.5764,92910.0314
2009-11-17 13:20:00,24.6,24.65,24.55,24.57,71812.557054468,13.582,13.6096,13.5544,13.5654,71812.5571
2009-11-17 13:30:00,24.57,24.64,24.57,24.63,32457.652905974235,13.5654,13.604,13.5654,13.5985,32457.6529
2009-11-17 13:40:00,24.64,24.72,24.62,24.7,107718.835581702,13.604,13.6482,13.593,13.6372,107718.8356
2009-11-17 13:50:00,24.69,24.73,24.59,24.61,54366.56861750685,13.6317,13.6537,13.5764,13.5875,54366.5686
2009-11-17 14:00:00,24.61,24.64,24.58,24.61,72928.28887311087,13.5875,13.604,13.5709,13.5875,72928.2889
2009-11-17 14:10:00,24.61,24.63,24.55,24.6,60756.66903337053,13.5875,13.5985,13.5544,13.582,60756.669
2009-11-17 14:20:00,24.59,24.62,24.52,24.54,96460.0872299422,13.5764,13.593,13.5378,13.5488,96460.0872
2009-11-17 14:30:00,24.55,24.59,24.52,24.59,36514.85951922102,13.5544,13.5764,13.5378,13.5764,36514.8595
2009-11-17 14:40:00,24.59,24.6,24.52,24.56,97981.53970990972,13.5764,13.582,13.5378,13.5599,97981.5397
2009-11-17 14:50:00,24.56,24.6,24.52,24.6,148798.05254082565,13.5599,13.582,13.5378,13.582,148798.0525
2009-11-17 15:00:00,24.6,24.65,24.58,24.61,97372.95871792272,13.582,13.6096,13.5709,13.5875,97372.9587
2009-11-17 15:10:00,24.6,24.67,24.58,24.59,79419.8194543057,13.582,13.6206,13.5709,13.5764,79419.8195
2009-11-17 15:20:00,24.59,24.73,24.59,24.64,94431.4839233188,13.5764,13.6537,13.5764,13.604,94431.4839
2009-11-17 15:30:00,24.65,24.78,24.63,24.78,240998.0728268587,13.6096,13.6813,13.5985,13.6813,240998.0728
2009-11-17 15:40:00,24.78,24.84,24.75,24.84,266761.3348209758,13.6813,13.7145,13.6648,13.7145,266761.3348
2009-11-17 15:50:00,24.84,24.84,24.78,24.83,374074.4497413531,13.7145,13.7145,13.6813,13.709,374074.4497
2009-11-18 09:30:00,24.87,24.87,24.65,24.75,79724.10995029921,13.731,13.731,13.6096,13.6648,79724.11
2009-11-18 09:40:00,24.74,24.95,24.68,24.82,151536.66700476722,13.6593,13.7752,13.6261,13.7034,151536.667
2009-11-18 09:50:00,24.82,24.83,24.52,24.6,225986.4083578456,13.7034,13.709,13.5378,13.582,225986.4084
2009-11-18 10:00:00,24.6,24.73,24.49,24.73,91287.14879805254,13.582,13.6537,13.5212,13.6537,91287.1488
2009-11-18 10:10:00,24.72,24.82,24.59,24.8,99908.71285120194,13.6482,13.7034,13.5764,13.6924,99908.7129
2009-11-18 10:20:00,24.8,24.87,24.72,24.82,100923.01450451365,13.6924,13.731,13.6482,13.7034,100923.0145
2009-11-18 10:30:00,24.82,24.88,24.77,24.86,57105.18308144842,13.7034,13.7366,13.6758,13.7255,57105.1831
2009-11-18 10:40:00,24.87,24.97,24.86,24.92,58220.91490009129,13.731,13.7862,13.7255,13.7586,58220.9149
2009-11-18 10:50:00,24.93,24.93,24.84,24.91,49903.64134293539,13.7642,13.7642,13.7145,13.7531,49903.6413
2009-11-18 11:00:00,24.92,25.04,24.92,24.98,100314.43351252662,13.7586,13.8249,13.7586,13.7918,100314.4335
2009-11-18 11:10:00,25.0,25.04,24.92,24.97,67248.19961456537,13.8028,13.8249,13.7586,13.7862,67248.1996
2009-11-18 11:20:00,24.97,25.07,24.97,25.03,109848.86905365656,13.7862,13.8415,13.7862,13.8194,109848.8691
2009-11-18 11:30:00,25.04,25.04,24.93,25.02,99807.28268587078,13.8249,13.8249,13.7642,13.8139,99807.2827
2009-11-18 11:40:00,25.01,25.11,25.01,25.03,105385.9417790851,13.8083,13.8635,13.8083,13.8194,105385.9418
2009-11-18 11:50:00,25.03,25.06,25.01,25.04,77695.50664367584,13.8194,13.8359,13.8083,13.8249,77695.5066
2009-11-18 12:00:00,25.04,25.04,24.96,24.97,62075.26118267573,13.8249,13.8249,13.7807,13.7862,62075.2612
2009-11-18 12:10:00,24.97,25.04,24.89,24.96,83984.17689420834,13.7862,13.8249,13.7421,13.7807,83984.1769
2009-11-18 12:20:00,24.95,24.97,24.93,24.97,39557.7644791561,13.7752,13.7862,13.7642,13.7862,39557.7645
2009-11-18 12:30:00,24.96,25.0,24.94,24.96,90374.27731007202,13.7807,13.8028,13.7697,13.7807,90374.2773
2009-11-18 12:40:00,24.96,25.01,24.96,24.98,36616.28968455218,13.7807,13.8083,13.7807,13.7918,36616.2897
2009-11-18 12:50:00,24.98,24.99,24.86,24.87,58525.2053960848,13.7918,13.7973,13.7255,13.731,58525.2054
2009-11-18 13:00:00,24.86,24.9,24.82,24.9,52946.54630287048,13.7255,13.7476,13.7034,13.7476,52946.5463
2009-11-18 13:10:00,24.89,24.92,24.82,24.82,57713.76407343544,13.7421,13.7586,13.7034,13.7034,57713.7641
2009-11-18 13:20:00,24.82,24.85,24.75,24.84,76579.77482503296,13.7034,13.72,13.6648,13.7145,76579.7748
2009-11-18 13:30:00,24.83,24.89,24.8,24.85,69479.6632518511,13.709,13.7421,13.6924,13.72,69479.6633
2009-11-18 13:40:00,24.86,24.89,24.82,24.85,63698.14382797444,13.7255,13.7421,13.7034,13.72,63698.1438
2009-11-18 13:50:00,24.85,24.92,24.84,24.9,50410.79216959124,13.72,13.7586,13.7145,13.7476,50410.7922
2009-11-18 14:00:00,24.89,24.96,24.89,24.96,48787.909524292525,13.7421,13.7807,13.7421,13.7807,48787.9095
2009-11-18 14:10:00,24.96,24.99,24.95,24.98,63495.2834973121,13.7807,13.7973,13.7752,13.7918,63495.2835
2009-11-18 14:20:00,24.98,25.03,24.97,25.0,106095.9529364033,13.7918,13.8194,13.7862,13.8028,106095.9529
2009-11-18 14:30:00,25.0,25.04,25.0,25.03,57916.624404097776,13.8028,13.8249,13.8028,13.8194,57916.6244
2009-11-18 14:40:00,25.04,25.08,25.03,25.05,127700.5781519424,13.8249,13.847,13.8194,13.8304,127700.5782
2009-11-18 14:50:00,25.05,25.07,25.03,25.04,153362.40998072826,13.8304,13.8415,13.8194,13.8249,153362.41
2009-11-18 15:00:00,25.05,25.12,25.05,25.1,222233.4922405924,13.8304,13.8691,13.8304,13.858,222233.4922
2009-11-18 15:10:00,25.1,25.11,25.06,25.09,124860.53352266963,13.858,13.8635,13.8359,13.8525,124860.5335
2009-11-18 15:20:00,25.08,25.11,25.05,25.1,103661.62896845522,13.847,13.8635,13.8304,13.858,103661.629
2009-11-18 15:30:00,25.1,25.11,25.04,25.07,126179.12567197483,13.858,13.8635,13.8249,13.8415,126179.1257
2009-11-18 15:40:00,25.07,25.14,25.05,25.14,269804.23978091084,13.8415,13.8801,13.8304,13.8801,269804.2398
2009-11-18 15:50:00,25.13,25.25,25.13,25.2,503905.06136525,13.8746,13.9408,13.8746,13.9132,503905.0614
2009-11-19 09:30:00,24.89,25.0,24.45,24.58,294350.33979105385,13.7421,13.8028,13.4991,13.5709,294350.3398
2009-11-19 09:40:00,24.59,24.72,24.5,24.62,215133.3806674105,13.5764,13.6482,13.5268,13.593,215133.3807
2009-11-19 09:50:00,24.61,24.62,24.47,24.54,219596.307941982,13.5875,13.593,13.5102,13.5488,219596.3079
2009-11-19 10:00:00,24.55,24.62,24.51,24.53,224667.81620854043,13.5544,13.593,13.5323,13.5433,224667.8162
2009-11-19 10:10:00,24.54,24.65,24.53,24.59,168069.78395374786,13.5488,13.6096,13.5433,13.5764,168069.784
2009-11-19 10:20:00,24.59,24.64,24.46,24.61,375291.6117253271,13.5764,13.604,13.5047,13.5875,375291.6117
2009-11-19 10:30:00,24.62,24.62,24.47,24.54,148696.62237549448,13.593,13.593,13.5102,13.5488,148696.6224
2009-11-19 10:40:00,24.53,24.57,24.32,24.38,210467.5930621767,13.5433,13.5654,13.4274,13.4605,210467.5931
2009-11-19 10:50:00,24.38,24.41,24.32,24.32,82158.43391824729,13.4605,13.4771,13.4274,13.4274,82158.4339
2009-11-19 11:00:00,24.33,24.35,24.27,24.3,128816.30997058524,13.4329,13.4439,13.3998,13.4163,128816.31
2009-11-19 11:10:00,24.31,24.39,24.3,24.36,63190.9930013186,13.4219,13.466,13.4163,13.4495,63190.993
2009-11-19 11:20:00,24.35,24.41,24.34,24.4,68262.50126787707,13.4439,13.4771,13.4384,13.4715,68262.5013
2009-11-19 11:30:00,24.39,24.45,24.38,24.41,74145.4508570849,13.466,13.4991,13.4605,13.4771,74145.4509
2009-11-19 11:40:00,24.41,24.45,24.39,24.41,59032.35622274064,13.4771,13.4991,13.466,13.4771,59032.3562
2009-11-19 11:50:00,24.4,24.49,24.4,24.46,100618.72400852012,13.4715,13.5212,13.4715,13.5047,100618.724
2009-11-19 12:00:00,24.46,24.48,24.41,24.42,97778.6793792474,13.5047,13.5157,13.4771,13.4826,97778.6794
2009-11-19 12:10:00,24.43,24.47,24.4,24.47,53859.417790851,13.4881,13.5102,13.4715,13.5102,53859.4178
2009-11-19 12:20:00,24.47,24.54,24.46,24.54,82564.15457957197,13.5102,13.5488,13.5047,13.5488,82564.1546
2009-11-19 12:30:00,24.53,24.58,24.51,24.57,87838.52317679278,13.5433,13.5709,13.5323,13.5654,87838.5232
2009-11-19 12:40:00,24.57,24.64,24.55,24.62,82564.15457957197,13.5654,13.604,13.5544,13.593,82564.1546
2009-11-19 12:50:00,24.61,24.62,24.52,24.6,74754.03184907191,13.5875,13.593,13.5378,13.582,74754.0318
2009-11-19 13:00:00,24.61,24.65,24.59,24.59,60350.948372045845,13.5875,13.6096,13.5764,13.5764,60350.9484
2009-11-19 13:10:00,24.6,24.6,24.54,24.59,75971.19383304595,13.582,13.582,13.5488,13.5764,75971.1938
2009-11-19 13:20:00,24.59,24.65,24.59,24.64,60046.65787605234,13.5764,13.6096,13.5764,13.604,60046.6579
2009-11-19 13:30:00,24.64,24.69,24.57,24.68,82564.15457957197,13.604,13.6317,13.5654,13.6261,82564.1546
2009-11-19 13:40:00,24.68,24.73,24.67,24.73,68566.79176387057,13.6261,13.6537,13.6206,13.6537,68566.7918
2009-11-19 13:50:00,24.73,24.79,24.73,24.76,109443.14839233187,13.6537,13.6869,13.6537,13.6703,109443.1484
2009-11-19 14:00:00,24.75,24.77,24.63,24.68,115528.95831220206,13.6648,13.6758,13.5985,13.6261,115528.9583
2009-11-19 14:10:00,24.69,24.69,24.62,24.62,132772.08641850087,13.6317,13.6317,13.593,13.593,132772.0864
2009-11-19 14:20:00,24.62,24.71,24.62,24.66,98995.84136322142,13.593,13.6427,13.593,13.6151,98995.8414
2009-11-19 14:30:00,24.66,24.69,24.61,24.61,83984.17689420834,13.6151,13.6317,13.5875,13.5875,83984.1769
2009-11-19 14:40:00,24.61,24.71,24.61,24.67,80231.26077695507,13.5875,13.6427,13.5875,13.6206,80231.2608
2009-11-19 14:50:00,24.67,24.73,24.67,24.67,72623.99837711736,13.6206,13.6537,13.6206,13.6206,72623.9984
2009-11-19 15:00:00,24.67,24.67,24.57,24.6,106704.5339283903,13.6206,13.6206,13.5654,13.582,106704.5339
2009-11-19 15:10:00,24.61,24.66,24.58,24.65,74449.74135307841,13.5875,13.6151,13.5709,13.6096,74449.7414
2009-11-19 15:20:00,24.65,24.65,24.56,24.59,95242.92524596814,13.6096,13.6096,13.5599,13.5764,95242.9252
2009-11-19 15:30:00,24.59,24.63,24.53,24.54,129729.18145856578,13.5764,13.5985,13.5433,13.5488,129729.1815
2009-11-19 15:40:00,24.55,24.67,24.53,24.65,277817.22284207324,13.5544,13.6206,13.5433,13.6096,277817.2228
2009-11-19 15:50:00,24.65,24.67,24.6,24.62,296886.0939243331,13.6096,13.6206,13.582,13.593,296886.0939
2009-11-20 09:30:00,24.15,24.62,24.11,24.59,588802.1097474389,13.3335,13.593,13.3114,13.5764,588802.1097
2009-11-20 09:40:00,24.6,24.61,24.36,24.41,141799.37113297495,13.582,13.5875,13.4495,13.4771,141799.3711
2009-11-20 09:50:00,24.41,24.45,24.23,24.3,127802.00831727356,13.4771,13.4991,13.3777,13.4163,127802.0083
2009-11-20 10:00:00,24.29,24.3,24.15,24.29,199107.4145450857,13.4108,13.4163,13.3335,13.4108,199107.4145
2009-11-20 10:10:00,24.29,24.49,24.27,24.4,146160.86824221525,13.4108,13.5212,13.3998,13.4715,146160.8682
2009-11-20 10:20:00,24.42,24.46,24.32,24.42,141495.08063698144,13.4826,13.5047,13.4274,13.4826,141495.0806
2009-11-20 10:30:00,24.43,24.44,24.3,24.33,98184.40004057209,13.4881,13.4936,13.4163,13.4329,98184.4
2009-11-20 10:40:00,24.33,24.34,24.19,24.32,74145.4508570849,13.4329,13.4384,13.3556,13.4274,74145.4509
2009-11-20 10:50:00,24.31,24.35,24.26,24.32,53757.98762551983,13.4219,13.4439,13.3942,13.4274,53757.9876
2009-11-20 11:00:00,24.32,24.41,24.3,24.37,56395.17192413024,13.4274,13.4771,13.4163,13.455,56395.1719
2009-11-20 11:10:00,24.38,24.45,24.3,24.39,77695.50664367584,13.4605,13.4991,13.4163,13.466,77695.5066
2009-11-20 11:20:00,24.39,24.43,24.31,24.35,62582.41200933157,13.466,13.4881,13.4219,13.4439,62582.412
2009-11-20 11:30:00,24.35,24.45,24.35,24.43,100213.00334719544,13.4439,13.4991,13.4439,13.4881,100213.0033
2009-11-20 11:40:00,24.43,24.57,24.42,24.53,119484.73476011766,13.4881,13.5654,13.4826,13.5433,119484.7348
2009-11-20 11:50:00,24.52,24.62,24.51,24.6,77391.21614768232,13.5378,13.593,13.5323,13.582,77391.2161
2009-11-20 12:00:00,24.61,24.7,24.57,24.66,197788.8223957805,13.5875,13.6372,13.5654,13.6151,197788.8224
2009-11-20 12:10:00,24.65,24.72,24.62,24.64,73942.59052642256,13.6096,13.6482,13.593,13.604,73942.5905
2009-11-20 12:20:00,24.64,24.64,24.49,24.53,47469.31737498733,13.604,13.604,13.5212,13.5433,47469.3174
2009-11-20 12:30:00,24.53,24.54,24.5,24.5,28501.87645805863,13.5433,13.5488,13.5268,13.5268,28501.8765
2009-11-20 12:40:00,24.5,24.51,24.44,24.44,39050.61365250025,13.5268,13.5323,13.4936,13.4936,39050.6137
2009-11-20 12:50:00,24.44,24.68,24.38,24.41,77796.936809007,13.4936,13.6261,13.4605,13.4771,77796.9368
2009-11-20 13:00:00,24.4,24.42,24.38,24.4,49700.78101227305,13.4715,13.4826,13.4605,13.4715,49700.781
2009-11-20 13:10:00,24.4,24.43,24.4,24.4,29211.88761537681,13.4715,13.4881,13.4715,13.4715,29211.8876
2009-11-20 13:20:00,24.41,24.43,24.4,24.42,32964.803732630084,13.4771,13.4881,13.4715,13.4826,32964.8037
2009-11-20 13:30:00,24.41,24.44,24.41,24.44,34486.256212597626,13.4771,13.4936,13.4771,13.4936,34486.2562
2009-11-20 13:40:00,24.44,24.54,24.44,24.51,90171.41697940968,13.4936,13.5488,13.4936,13.5323,90171.417
2009-11-20 13:50:00,24.51,24.61,24.51,24.54,121209.04757074754,13.5323,13.5875,13.5323,13.5488,121209.0476
2009-11-20 14:00:00,24.54,24.58,24.51,24.53,45947.86489501978,13.5488,13.5709,13.5323,13.5433,45947.8649
2009-11-20 14:10:00,24.53,24.56,24.49,24.54,36311.99918855868,13.5433,13.5599,13.5212,13.5488,36311.9992
2009-11-20 14:20:00,24.54,24.56,24.52,24.55,46556.4458870068,13.5488,13.5599,13.5378,13.5544,46556.4459
2009-11-20 14:30:00,24.54,24.57,24.5,24.57,70189.67440916928,13.5488,13.5654,13.5268,13.5654,70189.6744
2009-11-20 14:40:00,24.56,24.57,24.51,24.52,61872.40085201339,13.5599,13.5654,13.5323,13.5378,61872.4009
2009-11-20 14:50:00,24.53,24.53,24.46,24.47,64813.87564661731,13.5433,13.5433,13.5047,13.5102,64813.8756
2009-11-20 15:00:00,24.47,24.51,24.44,24.49,63698.14382797444,13.5102,13.5323,13.4936,13.5212,63698.1438
2009-11-20 15:10:00,24.49,24.5,24.46,24.46,46759.30621766914,13.5212,13.5268,13.5047,13.5047,46759.3062
2009-11-20 15:20:00,24.46,24.54,24.46,24.51,125469.11451465666,13.5047,13.5488,13.5047,13.5323,125469.1145
2009-11-20 15:30:00,24.52,24.59,24.5,24.55,154072.42113804643,13.5378,13.5764,13.5268,13.5544,154072.4211
2009-11-20 15:40:00,24.55,24.58,24.5,24.53,112993.2041789228,13.5544,13.5709,13.5268,13.5433,112993.2042
2009-11-20 15:50:00,24.52,24.55,24.51,24.52,211786.1852114819,13.5378,13.5544,13.5323,13.5378,211786.1852
2009-11-23 09:30:00,24.89,25.13,24.89,25.06,76985.49548635764,13.7421,13.8746,13.7421,13.8359,76985.4955
2009-11-23 09:40:00,25.06,25.29,25.06,25.12,161882.54386854652,13.8359,13.9629,13.8359,13.8691,161882.5439
2009-11-23 09:50:00,25.12,25.2,25.05,25.18,100821.58433918247,13.8691,13.9132,13.8304,13.9022,100821.5843
2009-11-23 10:00:00,25.19,25.25,25.08,25.14,174764.17486560502,13.9077,13.9408,13.847,13.8801,174764.1749
2009-11-23 10:10:00,25.13,25.14,25.07,25.07,66436.75829191602,13.8746,13.8801,13.8415,13.8415,66436.7583
2009-11-23 10:20:00,25.09,25.12,25.02,25.1,86114.2103661629,13.8525,13.8691,13.8139,13.858,86114.2104
2009-11-23 10:30:00,25.1,25.12,25.04,25.1,48990.76985495487,13.858,13.8691,13.8249,13.858,48990.7699
2009-11-23 10:40:00,25.1,25.11,25.03,25.06,74855.46201440308,13.858,13.8635,13.8194,13.8359,74855.462
2009-11-23 10:50:00,25.07,25.07,24.96,25.0,127497.71782128004,13.8415,13.8415,13.7807,13.8028,127497.7178
2009-11-23 11:00:00,25.0,25.04,24.96,24.99,59438.07688406532,13.8028,13.8249,13.7807,13.7973,59438.0769
2009-11-23 11:10:00,24.99,25.12,24.99,25.12,69682.52358251344,13.7973,13.8691,13.7973,13.8691,69682.5236
2009-11-23 11:20:00,25.13,25.14,25.06,25.07,82969.87524089664,13.8746,13.8801,13.8359,13.8415,82969.8752
2009-11-23 11:30:00,25.07,25.11,25.01,25.03,118166.14261081246,13.8415,13.8635,13.8083,13.8194,118166.1426
2009-11-23 11:40:00,25.04,25.06,24.97,24.97,92808.60127802008,13.8249,13.8359,13.7862,13.7862,92808.6013
2009-11-23 11:50:00,24.97,25.0,24.89,24.9,71913.98721979916,13.7862,13.8028,13.7421,13.7476,71913.9872
2009-11-23 12:00:00,24.9,24.91,24.87,24.89,71102.54589714982,13.7476,13.7531,13.731,13.7421,71102.5459
2009-11-23 12:10:00,24.88,24.89,24.81,24.82,86621.36119281875,13.7366,13.7421,13.6979,13.7034,86621.3612
2009-11-23 12:20:00,24.82,24.84,24.8,24.8,60553.808702708186,13.7034,13.7145,13.6924,13.6924,60553.8087
2009-11-23 12:30:00,24.8,24.88,24.71,24.86,181661.4261081245,13.6924,13.7366,13.6427,13.7255,181661.4261
2009-11-23 12:40:00,24.87,24.88,24.82,24.82,93822.90293133176,13.731,13.7366,13.7034,13.7034,93822.9029
2009-11-23 12:50:00,24.82,24.89,24.81,24.89,83172.73557155898,13.7034,13.7421,13.6979,13.7421,83172.7356
2009-11-23 13:00:00,24.88,24.88,24.82,24.84,71305.40622781216,13.7366,13.7366,13.7034,13.7145,71305.4062
2009-11-23 13:10:00,24.83,24.88,24.8,24.82,79724.10995029921,13.709,13.7366,13.6924,13.7034,79724.11
2009-11-23 13:20:00,24.82,24.84,24.81,24.81,93620.04260066945,13.7034,13.7145,13.6979,13.6979,93620.0426
2009-11-23 13:30:00,24.81,24.82,24.78,24.81,102951.61781113704,13.6979,13.7034,13.6813,13.6979,102951.6178
2009-11-23 13:40:00,24.8,24.81,24.72,24.72,109240.28806166956,13.6924,13.6979,13.6482,13.6482,109240.2881
2009-11-23 13:50:00,24.72,24.73,24.69,24.7,86824.22152348109,13.6482,13.6537,13.6317,13.6372,86824.2215
2009-11-23 14:00:00,24.71,24.71,24.63,24.64,158332.48808195558,13.6427,13.6427,13.5985,13.604,158332.4881
2009-11-23 14:10:00,24.64,24.65,24.54,24.6,163809.71700983873,13.604,13.6096,13.5488,13.582,163809.717
2009-11-23 14:20:00,24.6,24.61,24.58,24.61,121411.90790140988,13.582,13.5875,13.5709,13.5875,121411.9079
2009-11-23 14:30:00,24.61,24.78,24.6,24.76,122121.91905872806,13.5875,13.6813,13.582,13.6703,122121.9191
2009-11-23 14:40:00,24.76,24.81,24.75,24.81,45846.43472968861,13.6703,13.6979,13.6648,13.6979,45846.4347
2009-11-23 14:50:00,24.82,24.83,24.79,24.8,51019.37316157825,13.7034,13.709,13.6869,13.6924,51019.3732
2009-11-23 15:00:00,24.8,24.83,24.78,24.82,98184.40004057209,13.6924,13.709,13.6813,13.7034,98184.4
2009-11-23 15:10:00,24.83,24.89,24.82,24.88,74551.17151840958,13.709,13.7421,13.7034,13.7366,74551.1715
2009-11-23 15:20:00,24.88,24.88,24.82,24.84,88142.81367278629,13.7366,13.7366,13.7034,13.7145,88142.8137
2009-11-23 15:30:00,24.84,24.84,24.71,24.74,142407.95212496197,13.7145,13.7145,13.6427,13.6593,142407.9521
2009-11-23 15:40:00,24.75,24.81,24.67,24.8,316056.39517192414,13.6648,13.6979,13.6206,13.6924,316056.3952
2009-11-23 15:50:00,24.8,24.85,24.78,24.84,473780.3022618927,13.6924,13.72,13.6813,13.7145,473780.3023
2009-11-24 09:30:00,24.81,24.95,24.8,24.88,141393.65047165027,13.6979,13.7752,13.6924,13.7366,141393.6505
2009-11-24 09:40:00,24.88,25.0,24.82,24.96,199005.9843797545,13.7366,13.8028,13.7034,13.7807,199005.9844
2009-11-24 09:50:00,24.94,24.95,24.68,24.78,190891.57115326097,13.7697,13.7752,13.6261,13.6813,190891.5712
2009-11-24 10:00:00,24.79,24.93,24.65,24.7,182371.4372654428,13.6869,13.7642,13.6096,13.6372,182371.4373
2009-11-24 10:10:00,24.7,24.86,24.67,24.75,121006.1872400852,13.6372,13.7255,13.6206,13.6648,121006.1872
2009-11-24 10:20:00,24.76,24.83,24.72,24.82,58829.4958920783,13.6703,13.709,13.6482,13.7034,58829.4959
2009-11-24 10:30:00,24.82,24.98,24.8,24.94,195354.49842783244,13.7034,13.7918,13.6924,13.7697,195354.4984
2009-11-24 10:40:00,24.95,25.08,24.94,25.04,160056.80089258545,13.7752,13.847,13.7697,13.8249,160056.8009
2009-11-24 10:50:00,25.04,25.06,24.91,24.92,102444.4669844812,13.8249,13.8359,13.7531,13.7586,102444.467
2009-11-24 11:00:00,24.92,24.94,24.85,24.89,106197.38310173443,13.7586,13.7697,13.72,13.7421,106197.3831
2009-11-24 11:10:00,24.89,24.9,24.75,24.8,132163.50542651385,13.7421,13.7476,13.6648,13.6924,132163.5054
2009-11-24 11:20:00,24.81,24.84,24.76,24.77,134090.67856780606,13.6979,13.7145,13.6703,13.6758,134090.6786
2009-11-24 11:30:00,24.77,24.88,24.71,24.82,132163.50542651385,13.6758,13.7366,13.6427,13.7034,132163.5054
2009-11-24 11:40:00,24.81,24.83,24.78,24.82,64205.294654630285,13.6979,13.709,13.6813,13.7034,64205.2947
2009-11-24 11:50:00,24.82,24.88,24.8,24.84,64306.724819961455,13.7034,13.7366,13.6924,13.7145,64306.7248
2009-11-24 12:00:00,24.85,24.88,24.79,24.8,74551.17151840958,13.72,13.7366,13.6869,13.6924,74551.1715
2009-11-24 12:10:00,24.8,24.82,24.79,24.81,68262.50126787707,13.6924,13.7034,13.6869,13.6979,68262.5013
2009-11-24 12:20:00,24.81,24.81,24.7,24.71,71913.98721979916,13.6979,13.6979,13.6372,13.6427,71913.9872
2009-11-24 12:30:00,24.71,24.8,24.71,24.76,55989.45126280556,13.6427,13.6924,13.6427,13.6703,55989.4513
2009-11-24 12:40:00,24.76,24.79,24.7,24.75,79622.67978496804,13.6703,13.6869,13.6372,13.6648,79622.6798
2009-11-24 12:50:00,24.76,24.76,24.67,24.68,64509.5851506238,13.6703,13.6703,13.6206,13.6261,64509.5852
2009-11-24 13:00:00,24.68,24.82,24.67,24.8,120499.03641342936,13.6261,13.7034,13.6206,13.6924,120499.0364
2009-11-24 13:10:00,24.8,24.8,24.72,24.73,75768.33350238361,13.6924,13.6924,13.6482,13.6537,75768.3335
2009-11-24 13:20:00,24.72,24.73,24.69,24.69,44426.41241505224,13.6482,13.6537,13.6317,13.6317,44426.4124
2009-11-24 13:30:00,24.7,24.7,24.66,24.67,70899.68556648747,13.6372,13.6372,13.6151,13.6206,70899.6856
2009-11-24 13:40:00,24.66,24.75,24.66,24.74,65422.45663860432,13.6151,13.6648,13.6151,13.6593,65422.4566
2009-11-24 13:50:00,24.74,24.74,24.7,24.7,46759.30621766914,13.6593,13.6593,13.6372,13.6372,46759.3062
2009-11-24 14:00:00,24.69,24.78,24.65,24.73,102241.60665381885,13.6317,13.6813,13.6096,13.6537,102241.6067
2009-11-24 14:10:00,24.73,24.74,24.67,24.7,82767.0149102343,13.6537,13.6593,13.6206,13.6372,82767.0149
2009-11-24 14:20:00,24.7,24.77,24.66,24.76,114311.796328228,13.6372,13.6758,13.6151,13.6703,114311.7963
2009-11-24 14:30:00,24.75,24.78,24.72,24.73,101328.73516583833,13.6648,13.6813,13.6482,13.6537,101328.7352
2009-11-24 14:40:00,24.73,24.86,24.71,24.84,176589.9178415661,13.6537,13.7255,13.6427,13.7145,176589.9178
2009-11-24 14:50:00,24.85,24.86,24.83,24.83,59843.79754539,13.72,13.7255,13.709,13.709,59843.7975
2009-11-24 15:00:00,24.84,24.84,24.77,24.79,85708.48970483823,13.7145,13.7145,13.6758,13.6869,85708.4897
2009-11-24 15:10:00,24.79,24.79,24.71,24.72,99908.71285120194,13.6869,13.6869,13.6427,13.6482,99908.7129
2009-11-24 15:20:00,24.72,24.79,24.71,24.79,101937.31615782532,13.6482,13.6869,13.6427,13.6869,101937.3162
2009-11-24 15:30:00,24.78,24.81,24.75,24.78,144436.55543158535,13.6813,13.6979,13.6648,13.6813,144436.5554
2009-11-24 15:40:00,24.78,24.78,24.7,24.71,183182.8785880921,13.6813,13.6813,13.6372,13.6427,183182.8786
2009-11-24 15:50:00,24.7,24.79,24.7,24.78,260066.94390911856,13.6372,13.6869,13.6372,13.6813,260066.9439
2009-11-25 09:30:00,25.12,25.17,24.76,24.96,117557.56161882544,13.8691,13.8967,13.6703,13.7807,117557.5616
2009-11-25 09:40:00,24.92,24.96,24.68,24.75,91490.00912871488,13.7586,13.7807,13.6261,13.6648,91490.0091
2009-11-25 09:50:00,24.75,24.94,24.73,24.94,145856.57774622174,13.6648,13.7697,13.6537,13.7697,145856.5777
2009-11-25 10:00:00,24.94,25.12,24.9,25.08,108530.27690435135,13.7697,13.8691,13.7476,13.847,108530.2769
2009-11-25 10:10:00,25.09,25.13,25.0,25.12,83274.16573689015,13.8525,13.8746,13.8028,13.8691,83274.1657
2009-11-25 10:20:00,25.13,25.14,25.0,25.08,72218.27771579268,13.8746,13.8801,13.8028,13.847,72218.2777
2009-11-25 10:30:00,25.08,25.14,25.07,25.12,72522.56821178619,13.847,13.8801,13.8415,13.8691,72522.5682
2009-11-25 10:40:00,25.11,25.19,25.11,25.13,101734.455827163,13.8635,13.9077,13.8635,13.8746,101734.4558
2009-11-25 10:50:00,25.13,25.14,25.08,25.11,55888.02109747439,13.8746,13.8801,13.847,13.8635,55888.0211
2009-11-25 11:00:00,25.11,25.25,25.08,25.25,128613.44963992292,13.8635,13.9408,13.847,13.9408,128613.4496
2009-11-25 11:10:00,25.25,25.28,25.18,25.28,114514.65665889037,13.9408,13.9574,13.9022,13.9574,114514.6567
2009-11-25 11:20:00,25.28,25.47,25.25,25.47,178111.3703215336,13.9574,14.0623,13.9408,14.0623,178111.3703
2009-11-25 11:30:00,25.47,25.52,25.42,25.48,243939.5476214626,14.0623,14.0899,14.0347,14.0678,243939.5476
2009-11-25 11:40:00,25.51,25.53,25.45,25.47,116746.12029617609,14.0844,14.0954,14.0513,14.0623,116746.1203
2009-11-25 11:50:00,25.47,25.53,25.46,25.53,80028.40044629273,14.0623,14.0954,14.0568,14.0954,80028.4004
2009-11-25 12:00:00,25.53,25.55,25.38,25.38,117861.85211481896,14.0954,14.1065,14.0126,14.0126,117861.8521
2009-11-25 12:10:00,25.39,25.4,25.31,25.31,62886.70250532508,14.0181,14.0237,13.974,13.974,62886.7025
2009-11-25 12:20:00,25.31,25.32,25.26,25.3,40673.49629779896,13.974,13.9795,13.9464,13.9684,40673.4963
2009-11-25 12:30:00,25.29,25.3,25.24,25.24,71406.83639314333,13.9629,13.9684,13.9353,13.9353,71406.8364
2009-11-25 12:40:00,25.24,25.28,25.22,25.24,44426.41241505224,13.9353,13.9574,13.9243,13.9353,44426.4124
2009-11-25 12:50:00,25.25,25.3,25.24,25.3,32559.08307130541,13.9408,13.9684,13.9353,13.9684,32559.0831
2009-11-25 13:00:00,25.29,25.29,25.24,25.27,35906.278527234,13.9629,13.9629,13.9353,13.9519,35906.2785
2009-11-25 13:10:00,25.28,25.33,25.27,25.27,60756.66903337053,13.9574,13.985,13.9519,13.9519,60756.669
2009-11-25 13:20:00,25.28,25.3,25.22,25.28,49599.35084694188,13.9574,13.9684,13.9243,13.9574,49599.3508
2009-11-25 13:30:00,25.29,25.32,25.27,25.3,63799.57399330561,13.9629,13.9795,13.9519,13.9684,63799.574
2009-11-25 13:40:00,25.29,25.33,25.29,25.3,77796.936809007,13.9629,13.985,13.9629,13.9684,77796.9368
2009-11-25 13:50:00,25.3,25.31,25.22,25.25,61973.83101734456,13.9684,13.974,13.9243,13.9408,61973.831
2009-11-25 14:00:00,25.24,25.25,25.2,25.21,45745.00456435744,13.9353,13.9408,13.9132,13.9188,45745.0046
2009-11-25 14:10:00,25.21,25.24,25.21,25.23,56902.32275078609,13.9188,13.9353,13.9188,13.9298,56902.3228
2009-11-25 14:20:00,25.24,25.28,25.22,25.22,62480.98184400041,13.9353,13.9574,13.9243,13.9243,62480.9818
2009-11-25 14:30:00,25.23,25.29,25.22,25.26,50715.08266558475,13.9298,13.9629,13.9243,13.9464,50715.0827
2009-11-25 14:40:00,25.25,25.39,25.25,25.34,73435.4396997667,13.9408,14.0181,13.9408,13.9905,73435.4397
2009-11-25 14:50:00,25.35,25.35,25.29,25.3,47672.17770564966,13.996,13.996,13.9629,13.9684,47672.1777
2009-11-25 15:00:00,25.3,25.3,25.25,25.26,64002.43432396795,13.9684,13.9684,13.9408,13.9464,64002.4343
2009-11-25 15:10:00,25.25,25.28,25.22,25.25,51526.5239882341,13.9408,13.9574,13.9243,13.9408,51526.524
2009-11-25 15:20:00,25.25,25.25,25.21,25.21,68161.0711025459,13.9408,13.9408,13.9188,13.9188,68161.0711
2009-11-25 15:30:00,25.2,25.25,25.19,25.24,96662.94756060452,13.9132,13.9408,13.9077,13.9353,96662.9476
2009-11-25 15:40:00,25.25,25.31,25.24,25.27,159651.08023126077,13.9408,13.974,13.9353,13.9519,159651.0802
2009-11-25 15:50:00,25.27,25.33,25.27,25.3,219900.59843797545,13.9519,13.985,13.9519,13.9684,219900.5984
2009-11-27 09:30:00,24.45,24.55,24.21,24.35,166142.61081245562,13.4991,13.5544,13.3666,13.4439,166142.6108
2009-11-27 09:40:00,24.36,24.52,24.33,24.45,192413.02363322853,13.4495,13.5378,13.4329,13.4991,192413.0236
2009-11-27 09:50:00,24.44,24.53,24.33,24.36,125671.974845319,13.4936,13.5433,13.4329,13.4495,125671.9748
2009-11-27 10:00:00,24.36,24.58,24.34,24.39,131149.20377320214,13.4495,13.5709,13.4384,13.466,131149.2038
2009-11-27 10:10:00,24.4,24.55,24.4,24.54,113804.64550157216,13.4715,13.5544,13.4715,13.5488,113804.6455
2009-11-27 10:20:00,24.55,24.64,24.49,24.5,99705.8525205396,13.5544,13.604,13.5212,13.5268,99705.8525
2009-11-27 10:30:00,24.5,24.59,24.46,24.58,73841.16036109139,13.5268,13.5764,13.5047,13.5709,73841.1604
2009-11-27 10:40:00,24.58,24.7,24.53,24.63,73131.1492037732,13.5709,13.6372,13.5433,13.5985,73131.1492
2009-11-27 10:50:00,24.62,24.78,24.6,24.64,62176.6913480069,13.593,13.6813,13.582,13.604,62176.6913
2009-11-27 11:00:00,24.65,24.86,24.62,24.8,90475.70747540318,13.6096,13.7255,13.593,13.6924,90475.7075
2009-11-27 11:10:00,24.79,24.82,24.68,24.68,66741.04878790953,13.6869,13.7034,13.6261,13.6261,66741.0488
2009-11-27 11:20:00,24.68,24.76,24.63,24.72,86114.2103661629,13.6261,13.6703,13.5985,13.6482,86114.2104
2009-11-27 11:30:00,24.71,24.78,24.65,24.65,102850.18764580588,13.6427,13.6813,13.6096,13.6096,102850.1876
2009-11-27 11:40:00,24.65,24.67,24.59,24.63,53555.12729485749,13.6096,13.6206,13.5764,13.5985,53555.1273
2009-11-27 11:50:00,24.64,24.7,24.61,24.64,30733.34009534436,13.604,13.6372,13.5875,13.604,30733.3401
2009-11-27 12:00:00,24.63,24.69,24.6,24.66,33674.81488994827,13.5985,13.6317,13.582,13.6151,33674.8149
2009-11-27 12:10:00,24.64,24.7,24.61,24.64,27081.854143422253,13.604,13.6372,13.5875,13.604,27081.8541
2009-11-27 12:20:00,24.63,24.64,24.53,24.58,66842.47895324069,13.5985,13.604,13.5433,13.5709,66842.479
2009-11-27 12:30:00,24.58,24.64,24.55,24.59,38137.742164519725,13.5709,13.604,13.5544,13.5764,38137.7422
2009-11-27 12:40:00,24.59,24.72,24.57,24.72,71508.2665584745,13.5764,13.6482,13.5654,13.6482,71508.2666
2009-11-27 12:50:00,24.71,24.72,24.5,24.53,163505.42651384522,13.6427,13.6482,13.5268,13.5433,163505.4265
2009-11-30 09:30:00,24.45,24.67,24.34,24.6,113297.49467491632,13.4991,13.6206,13.4384,13.582,113297.4947
2009-11-30 09:40:00,24.59,24.79,24.47,24.7,185515.772390709,13.5764,13.6869,13.5102,13.6372,185515.7724
2009-11-30 09:50:00,24.68,24.69,24.52,24.63,117050.4107921696,13.6261,13.6317,13.5378,13.5985,117050.4108
2009-11-30 10:00:00,24.63,24.73,24.59,24.69,89562.83598742266,13.5985,13.6537,13.5764,13.6317,89562.836
2009-11-30 10:10:00,24.69,24.8,24.65,24.72,68161.0711025459,13.6317,13.6924,13.6096,13.6482,68161.0711
2009-11-30 10:20:00,24.73,24.78,24.65,24.77,71913.98721979916,13.6537,13.6813,13.6096,13.6758,71913.9872
2009-11-30 10:30:00,24.77,24.84,24.76,24.82,76782.6351556953,13.6758,13.7145,13.6703,13.7034,76782.6352
2009-11-30 10:40:00,24.82,24.84,24.73,24.75,70899.68556648747,13.7034,13.7145,13.6537,13.6648,70899.6856
2009-11-30 10:50:00,24.75,24.8,24.72,24.79,66031.03763059134,13.6648,13.6924,13.6482,13.6869,66031.0376
2009-11-30 11:00:00,24.8,24.8,24.65,24.75,128917.74013591642,13.6924,13.6924,13.6096,13.6648,128917.7401
2009-11-30 11:10:00,24.76,24.77,24.67,24.72,45339.28390303276,13.6703,13.6758,13.6206,13.6482,45339.2839
2009-11-30 11:20:00,24.73,24.77,24.66,24.69,61568.11035601988,13.6537,13.6758,13.6151,13.6317,61568.1104
2009-11-30 11:30:00,24.7,24.7,24.58,24.65,74754.03184907191,13.6372,13.6372,13.5709,13.6096,74754.0318
2009-11-30 11:40:00,24.66,24.71,24.63,24.63,82868.44507556547,13.6151,13.6427,13.5985,13.5985,82868.4451
2009-11-30 11:50:00,24.63,24.65,24.56,24.6,64611.015315954966,13.5985,13.6096,13.5599,13.582,64611.0153
2009-11-30 12:00:00,24.6,24.68,24.6,24.64,45339.28390303276,13.582,13.6261,13.582,13.604,45339.2839
2009-11-30 12:10:00,24.64,24.75,24.61,24.73,71001.11573181865,13.604,13.6648,13.5875,13.6537,71001.1157
2009-11-30 12:20:00,24.72,24.75,24.68,24.69,36717.71984988335,13.6482,13.6648,13.6261,13.6317,36717.7198
2009-11-30 12:30:00,24.71,24.71,24.59,24.65,43412.11076174054,13.6427,13.6427,13.5764,13.6096,43412.1108
2009-11-30 12:40:00,24.66,24.67,24.6,24.64,42803.52976975353,13.6151,13.6206,13.582,13.604,42803.5298
2009-11-30 12:50:00,24.64,24.67,24.6,24.66,46759.30621766914,13.604,13.6206,13.582,13.6151,46759.3062
2009-11-30 13:00:00,24.67,24.73,24.66,24.68,44426.41241505224,13.6206,13.6537,13.6151,13.6261,44426.4124
2009-11-30 13:10:00,24.68,24.79,24.67,24.79,92098.59012070188,13.6261,13.6869,13.6206,13.6869,92098.5901
2009-11-30 13:20:00,24.79,24.93,24.79,24.92,86925.65168881226,13.6869,13.7642,13.6869,13.7586,86925.6517
2009-11-30 13:30:00,24.93,24.97,24.89,24.91,82259.86408357846,13.7642,13.7862,13.7421,13.7531,82259.8641
2009-11-30 13:40:00,24.9,24.92,24.83,24.9,52439.395476214624,13.7476,13.7586,13.709,13.7476,52439.3955
2009-11-30 13:50:00,24.9,25.01,24.89,24.94,78608.37813165635,13.7476,13.8083,13.7421,13.7697,78608.3781
2009-11-30 14:00:00,24.93,24.94,24.88,24.88,73841.16036109139,13.7642,13.7697,13.7366,13.7366,73841.1604
2009-11-30 14:10:00,24.89,24.94,24.89,24.92,61568.11035601988,13.7421,13.7697,13.7421,13.7586,61568.1104
2009-11-30 14:20:00,24.93,24.93,24.84,24.89,100010.14301653313,13.7642,13.7642,13.7145,13.7421,100010.143
2009-11-30 14:30:00,24.89,24.96,24.87,24.93,54975.14960949386,13.7421,13.7807,13.731,13.7642,54975.1496
2009-11-30 14:40:00,24.93,24.95,24.88,24.89,71508.2665584745,13.7642,13.7752,13.7366,13.7421,71508.2666
2009-11-30 14:50:00,24.89,24.9,24.8,24.82,80028.40044629273,13.7421,13.7476,13.6924,13.7034,80028.4004
2009-11-30 15:00:00,24.83,24.9,24.81,24.9,71001.11573181865,13.709,13.7476,13.6979,13.7476,71001.1157
2009-11-30 15:10:00,24.9,25.02,24.88,25.0,93417.1822700071,13.7476,13.8139,13.7366,13.8028,93417.1823
2009-11-30 15:20:00,24.99,25.03,24.92,25.01,110761.74054163707,13.7973,13.8194,13.7586,13.8083,110761.7405
2009-11-30 15:30:00,25.01,25.08,25.0,25.06,145653.7174155594,13.8083,13.847,13.8028,13.8359,145653.7174
2009-11-30 15:40:00,25.06,25.11,25.01,25.08,263414.1393650472,13.8359,13.8635,13.8083,13.847,263414.1394
2009-11-30 15:50:00,25.07,25.17,25.06,25.12,580079.1155289583,13.8415,13.8967,13.8359,13.8691,580079.1155
2009-12-01 09:30:00,25.44,25.88,25.42,25.81,429861.0406734963,14.0457,14.2887,14.0347,14.25,429861.0407
2009-12-01 09:40:00,25.81,26.06,25.76,25.91,392636.1699969571,14.25,14.388,14.2224,14.3052,392636.17
2009-12-01 09:50:00,25.91,26.18,25.9,26.13,503093.6200426007,14.3052,14.4543,14.2997,14.4267,503093.62
2009-12-01 10:00:00,26.12,26.23,25.92,25.96,702505.3250836799,14.4212,14.4819,14.3108,14.3328,702505.3251
2009-12-01 10:10:00,25.96,25.99,25.82,25.94,232173.64844304696,14.3328,14.3494,14.2555,14.3218,232173.6484
2009-12-01 10:20:00,25.93,25.99,25.81,25.95,189775.83933461813,14.3163,14.3494,14.25,14.3273,189775.8393
2009-12-01 10:30:00,25.95,26.02,25.89,25.89,140176.48848767622,14.3273,14.366,14.2942,14.2942,140176.4885
2009-12-01 10:40:00,25.88,25.95,25.84,25.87,205193.22446495589,14.2887,14.3273,14.2666,14.2831,205193.2245
2009-12-01 10:50:00,25.87,25.91,25.76,25.77,154681.00213003348,14.2831,14.3052,14.2224,14.2279,154681.0021
2009-12-01 11:00:00,25.77,25.79,25.67,25.73,186124.353382696,14.2279,14.239,14.1727,14.2059,186124.3534
2009-12-01 11:10:00,25.73,25.78,25.63,25.69,213916.21868343643,14.2059,14.2335,14.1506,14.1838,213916.2187
2009-12-01 11:20:00,25.69,25.7,25.62,25.65,202454.6100010143,14.1838,14.1893,14.1451,14.1617,202454.61
2009-12-01 11:30:00,25.64,25.64,25.52,25.61,245055.27944010549,14.1562,14.1562,14.0899,14.1396,245055.2794
2009-12-01 11:40:00,25.61,25.62,25.52,25.53,121006.1872400852,14.1396,14.1451,14.0899,14.0954,121006.1872
2009-12-01 11:50:00,25.53,25.63,25.51,25.63,248301.0447307029,14.0954,14.1506,14.0844,14.1506,248301.0447
2009-12-01 12:00:00,25.63,25.81,25.59,25.81,135916.42154376712,14.1506,14.25,14.1286,14.25,135916.4215
2009-12-01 12:10:00,25.8,25.88,25.8,25.86,82767.0149102343,14.2445,14.2887,14.2445,14.2776,82767.0149
2009-12-01 12:20:00,25.87,25.91,25.78,25.83,172025.56040166345,14.2831,14.3052,14.2335,14.2611,172025.5604
2009-12-01 12:30:00,25.82,25.88,25.82,25.84,80231.26077695507,14.2555,14.2887,14.2555,14.2666,80231.2608
2009-12-01 12:40:00,25.83,25.83,25.74,25.74,106501.67359772796,14.2611,14.2611,14.2114,14.2114,106501.6736
2009-12-01 12:50:00,25.74,25.82,25.74,25.78,142103.66162896846,14.2114,14.2555,14.2114,14.2335,142103.6616
2009-12-01 13:00:00,25.79,25.79,25.75,25.77,107515.97525103966,14.239,14.239,14.2169,14.2279,107515.9753
2009-12-01 13:10:00,25.76,25.92,25.76,25.91,91997.15995537072,14.2224,14.3108,14.2224,14.3052,91997.16
2009-12-01 13:20:00,25.92,25.93,25.85,25.88,76072.62399837712,14.3108,14.3163,14.2721,14.2887,76072.624
2009-12-01 13:30:00,25.88,25.96,25.88,25.95,194035.90627852725,14.2887,14.3328,14.2887,14.3273,194035.9063
2009-12-01 13:40:00,25.94,26.02,25.91,26.02,144639.4157622477,14.3218,14.366,14.3052,14.366,144639.4158
2009-12-01 13:50:00,26.03,26.1,25.97,25.99,175778.47651891672,14.3715,14.4101,14.3384,14.3494,175778.4765
2009-12-01 14:00:00,26.0,26.0,25.93,25.97,80434.12110761741,14.3549,14.3549,14.3163,14.3384,80434.1211
2009-12-01 14:10:00,25.96,25.96,25.88,25.88,51323.66365757176,14.3328,14.3328,14.2887,14.2887,51323.6637
2009-12-01 14:20:00,25.88,26.0,25.88,25.99,114413.22649355918,14.2887,14.3549,14.2887,14.3494,114413.2265
2009-12-01 14:30:00,25.98,26.02,25.96,25.96,113804.64550157216,14.3439,14.366,14.3328,14.3328,113804.6455
2009-12-01 14:40:00,25.97,25.97,25.83,25.84,139162.18683436455,14.3384,14.3384,14.2611,14.2666,139162.1868
2009-12-01 14:50:00,25.84,25.84,25.72,25.73,108023.1260776955,14.2666,14.2666,14.2003,14.2059,108023.1261
2009-12-01 15:00:00,25.74,25.74,25.68,25.72,134394.96906379957,14.2114,14.2114,14.1782,14.2003,134394.9691
2009-12-01 15:10:00,25.72,25.72,25.68,25.69,129424.89096257227,14.2003,14.2003,14.1782,14.1838,129424.891
2009-12-01 15:20:00,25.69,25.7,25.62,25.63,161983.97403387766,14.1838,14.1893,14.1451,14.1506,161983.974
2009-12-01 15:30:00,25.63,25.65,25.52,25.52,273557.15589816414,14.1506,14.1617,14.0899,14.0899,273557.1559
2009-12-01 15:40:00,25.52,25.65,25.52,25.64,362917.1315549244,14.0899,14.1617,14.0899,14.1562,362917.1316
2009-12-01 15:50:00,25.64,25.69,25.6,25.64,674409.169286946,14.1562,14.1838,14.1341,14.1562,674409.1693
2009-12-02 09:30:00,25.61,26.03,25.6,25.95,206714.6769449234,14.1396,14.3715,14.1341,14.3273,206714.6769
2009-12-02 09:40:00,25.95,26.01,25.78,25.91,180241.4037934882,14.3273,14.3604,14.2335,14.3052,180241.4038
2009-12-02 09:50:00,25.89,25.97,25.79,25.86,167258.3426310985,14.2942,14.3384,14.239,14.2776,167258.3426
2009-12-02 10:00:00,25.86,25.94,25.81,25.84,291206.0046657876,14.2776,14.3218,14.25,14.2666,291206.0047
2009-12-02 10:10:00,25.84,25.91,25.83,25.86,239273.76001622883,14.2666,14.3052,14.2611,14.2776,239273.76
2009-12-02 10:20:00,25.85,25.89,25.76,25.85,180444.26412415053,14.2721,14.2942,14.2224,14.2721,180444.2641
2009-12-02 10:30:00,25.85,25.88,25.8,25.88,178517.0909828583,14.2721,14.2887,14.2445,14.2887,178517.091
2009-12-02 10:40:00,25.88,25.88,25.8,25.84,135916.42154376712,14.2887,14.2887,14.2445,14.2666,135916.4215
2009-12-02 10:50:00,25.83,25.85,25.8,25.82,78608.37813165635,14.2611,14.2721,14.2445,14.2555,78608.3781
2009-12-02 11:00:00,25.81,25.84,25.7,25.73,115934.67897352672,14.25,14.2666,14.1893,14.2059,115934.679
2009-12-02 11:10:00,25.73,25.73,25.58,25.58,126787.70666396186,14.2059,14.2059,14.123,14.123,126787.7067
2009-12-02 11:20:00,25.59,25.67,25.55,25.64,145958.0079115529,14.1286,14.1727,14.1065,14.1562,145958.0079
2009-12-02 11:30:00,25.64,25.69,25.62,25.63,109646.0087229942,14.1562,14.1838,14.1451,14.1506,109646.0087
2009-12-02 11:40:00,25.64,25.66,25.59,25.65,88041.38350745512,14.1562,14.1672,14.1286,14.1617,88041.3835
2009-12-02 11:50:00,25.64,25.7,25.63,25.7,63190.9930013186,14.1562,14.1893,14.1506,14.1893,63190.993
2009-12-02 12:00:00,25.71,25.79,25.69,25.71,78912.66862764987,14.1948,14.239,14.1838,14.1948,78912.6686
2009-12-02 12:10:00,25.72,25.78,25.65,25.66,86114.2103661629,14.2003,14.2335,14.1617,14.1672,86114.2104
2009-12-02 12:20:00,25.66,25.71,25.55,25.67,144639.4157622477,14.1672,14.1948,14.1065,14.1727,144639.4158
2009-12-02 12:30:00,25.66,25.77,25.63,25.76,72116.8475504615,14.1672,14.2279,14.1506,14.2224,72116.8476
2009-12-02 12:40:00,25.75,25.77,25.69,25.74,95040.06491530582,14.2169,14.2279,14.1838,14.2114,95040.0649
2009-12-02 12:50:00,25.73,25.76,25.69,25.76,48585.04919363018,14.2059,14.2224,14.1838,14.2224,48585.0492
2009-12-02 13:00:00,25.75,25.82,25.72,25.82,109646.0087229942,14.2169,14.2555,14.2003,14.2555,109646.0087
2009-12-02 13:10:00,25.82,25.82,25.76,25.77,71001.11573181865,14.2555,14.2555,14.2224,14.2279,71001.1157
2009-12-02 13:20:00,25.76,25.77,25.68,25.69,61568.11035601988,14.2224,14.2279,14.1782,14.1838,61568.1104
2009-12-02 13:30:00,25.7,25.71,25.67,25.68,67451.05994522771,14.1893,14.1948,14.1727,14.1782,67451.0599
2009-12-02 13:40:00,25.68,25.7,25.63,25.67,145755.14758089057,14.1782,14.1893,14.1506,14.1727,145755.1476
2009-12-02 13:50:00,25.67,25.7,25.63,25.63,147073.73973019575,14.1727,14.1893,14.1506,14.1506,147073.7397
2009-12-02 14:00:00,25.64,25.66,25.52,25.56,181661.4261081245,14.1562,14.1672,14.0899,14.112,181661.4261
2009-12-02 14:10:00,25.56,25.62,25.52,25.53,91287.14879805254,14.112,14.1451,14.0899,14.0954,91287.1488
2009-12-02 14:20:00,25.53,25.63,25.53,25.62,135104.98022111776,14.0954,14.1506,14.0954,14.1451,135104.9802
2009-12-02 14:30:00,25.63,25.65,25.58,25.58,136626.43270108532,14.1506,14.1617,14.123,14.123,136626.4327
2009-12-02 14:40:00,25.59,25.64,25.58,25.63,128309.1591439294,14.1286,14.1562,14.123,14.1506,128309.1591
2009-12-02 14:50:00,25.62,25.63,25.54,25.57,148595.1922101633,14.1451,14.1506,14.1009,14.1175,148595.1922
2009-12-02 15:00:00,25.57,25.57,25.49,25.55,154376.71163403997,14.1175,14.1175,14.0733,14.1065,154376.7116
2009-12-02 15:10:00,25.55,25.55,25.51,25.53,153058.11948473475,14.1065,14.1065,14.0844,14.0954,153058.1195
2009-12-02 15:20:00,25.53,25.56,25.52,25.53,173648.44304696217,14.0954,14.112,14.0899,14.0954,173648.443
2009-12-02 15:30:00,25.52,25.55,25.48,25.54,185110.05172938431,14.0899,14.1065,14.0678,14.1009,185110.0517
2009-12-02 15:40:00,25.54,25.69,25.53,25.68,395983.3654528857,14.1009,14.1838,14.0954,14.1782,395983.3655
2009-12-02 15:50:00,25.69,25.71,25.63,25.64,442438.3811745613,14.1838,14.1948,14.1506,14.1562,442438.3812
2009-12-03 09:30:00,25.53,25.94,25.48,25.51,204990.3641342936,14.0954,14.3218,14.0678,14.0844,204990.3641
2009-12-03 09:40:00,25.52,25.74,25.52,25.7,190080.12983061164,14.0899,14.2114,14.0899,14.1893,190080.1298
2009-12-03 09:50:00,25.69,25.78,25.69,25.76,171518.4095750076,14.1838,14.2335,14.1838,14.2224,171518.4096
2009-12-03 10:00:00,25.76,25.76,25.6,25.69,260371.23440511207,14.2224,14.2224,14.1341,14.1838,260371.2344
2009-12-03 10:10:00,25.7,25.73,25.58,25.59,190993.0013185921,14.1893,14.2059,14.123,14.1286,190993.0013
2009-12-03 10:20:00,25.59,25.73,25.56,25.73,162186.83436454,14.1286,14.2059,14.112,14.2059,162186.8344
2009-12-03 10:30:00,25.72,25.74,25.59,25.61,187442.9455320012,14.2003,14.2114,14.1286,14.1396,187442.9455
2009-12-03 10:40:00,25.59,25.74,25.54,25.71,177604.2194948778,14.1286,14.2114,14.1009,14.1948,177604.2195
2009-12-03 10:50:00,25.72,25.85,25.71,25.8,246272.4414240796,14.2003,14.2721,14.1948,14.2445,246272.4414
2009-12-03 11:00:00,25.81,25.95,25.78,25.91,191297.29181458565,14.25,14.3273,14.2335,14.3052,191297.2918
2009-12-03 11:10:00,25.91,25.92,25.81,25.83,138655.0360077087,14.3052,14.3108,14.25,14.2611,138655.036
2009-12-03 11:20:00,25.84,25.93,25.82,25.86,115833.24880819557,14.2666,14.3163,14.2555,14.2776,115833.2488
2009-12-03 11:30:00,25.87,25.88,25.77,25.78,199005.9843797545,14.2831,14.2887,14.2279,14.2335,199005.9844
2009-12-03 11:40:00,25.78,25.81,25.71,25.75,134090.67856780606,14.2335,14.25,14.1948,14.2169,134090.6786
2009-12-03 11:50:00,25.74,25.82,25.73,25.79,85099.9087128512,14.2114,14.2555,14.2059,14.239,85099.9087
2009-12-03 12:00:00,25.78,25.79,25.74,25.76,75159.75251039659,14.2335,14.239,14.2114,14.2224,75159.7525
2009-12-03 12:10:00,25.76,25.79,25.69,25.75,117760.42194948778,14.2224,14.239,14.1838,14.2169,117760.4219
2009-12-03 12:20:00,25.74,25.78,25.7,25.72,83375.59590222132,14.2114,14.2335,14.1893,14.2003,83375.5959
2009-12-03 12:30:00,25.72,25.74,25.67,25.68,84389.89755553301,14.2003,14.2114,14.1727,14.1782,84389.8976
2009-12-03 12:40:00,25.69,25.7,25.65,25.65,60959.52936403286,14.1838,14.1893,14.1617,14.1617,60959.5294
2009-12-03 12:50:00,25.65,25.75,25.65,25.73,94330.05375798764,14.1617,14.2169,14.1617,14.2059,94330.0538
2009-12-03 13:00:00,25.73,25.8,25.73,25.79,130033.47195455928,14.2059,14.2445,14.2059,14.239,130033.472
2009-12-03 13:10:00,25.78,25.83,25.74,25.8,140582.2091490009,14.2335,14.2611,14.2114,14.2445,140582.2091
2009-12-03 13:20:00,25.8,25.81,25.74,25.74,67248.19961456537,14.2445,14.25,14.2114,14.2114,67248.1996
2009-12-03 13:30:00,25.76,25.83,25.75,25.83,70291.10457450045,14.2224,14.2611,14.2169,14.2611,70291.1046
2009-12-03 13:40:00,25.83,25.84,25.77,25.77,69073.94259052642,14.2611,14.2666,14.2279,14.2279,69073.9426
2009-12-03 13:50:00,25.78,25.84,25.77,25.8,92098.59012070188,14.2335,14.2666,14.2279,14.2445,92098.5901
2009-12-03 14:00:00,25.79,25.82,25.76,25.79,96054.36656861752,14.239,14.2555,14.2224,14.239,96054.3666
2009-12-03 14:10:00,25.8,25.81,25.68,25.68,143117.96328228014,14.2445,14.25,14.1782,14.1782,143117.9633
2009-12-03 14:20:00,25.68,25.74,25.66,25.68,111776.04219494878,14.1782,14.2114,14.1672,14.1782,111776.0422
2009-12-03 14:30:00,25.68,25.72,25.67,25.72,77594.07647834466,14.1782,14.2003,14.1727,14.2003,77594.0765
2009-12-03 14:40:00,25.72,25.78,25.67,25.68,155898.1641140075,14.2003,14.2335,14.1727,14.1782,155898.1641
2009-12-03 14:50:00,25.68,25.7,25.53,25.53,235926.56456030023,14.1782,14.1893,14.0954,14.0954,235926.5646
2009-12-03 15:00:00,25.53,25.62,25.53,25.61,84592.75788619535,14.0954,14.1451,14.0954,14.1396,84592.7579
2009-12-03 15:10:00,25.62,25.62,25.55,25.56,124353.3826960138,14.1451,14.1451,14.1065,14.112,124353.3827
2009-12-03 15:20:00,25.56,25.57,25.41,25.41,225377.8273658586,14.112,14.1175,14.0292,14.0292,225377.8274
2009-12-03 15:30:00,25.41,25.47,25.39,25.39,186022.92321736485,14.0292,14.0623,14.0181,14.0181,186022.9232
2009-12-03 15:40:00,25.39,25.4,25.17,25.17,433208.2361294249,14.0181,14.0237,13.8967,13.8967,433208.2361
2009-12-03 15:50:00,25.17,25.21,25.09,25.13,800791.1552895831,13.8967,13.9188,13.8525,13.8746,800791.1553
2009-12-04 09:30:00,25.71,26.62,25.69,25.92,407749.2646313013,14.1948,14.6972,14.1838,14.3108,407749.2646
2009-12-04 09:40:00,25.92,26.17,25.91,26.05,214017.64884876765,14.3108,14.4488,14.3052,14.3825,214017.6488
2009-12-04 09:50:00,26.05,26.1,25.99,26.1,159346.78973526726,14.3825,14.4101,14.3494,14.4101,159346.7897
2009-12-04 10:00:00,26.1,26.11,25.81,25.93,291206.0046657876,14.4101,14.4157,14.25,14.3163,291206.0047
2009-12-04 10:10:00,25.92,25.97,25.87,25.89,165432.59965513743,14.3108,14.3384,14.2831,14.2942,165432.5997
2009-12-04 10:20:00,25.88,25.97,25.82,25.89,119079.01409879298,14.2887,14.3384,14.2555,14.2942,119079.0141
2009-12-04 10:30:00,25.89,25.93,25.69,25.71,135612.1310477736,14.2942,14.3163,14.1838,14.1948,135612.131
2009-12-04 10:40:00,25.71,25.92,25.66,25.85,159346.78973526726,14.1948,14.3108,14.1672,14.2721,159346.7897
2009-12-04 10:50:00,25.85,25.89,25.73,25.79,177198.4988335531,14.2721,14.2942,14.2059,14.239,177198.4988
2009-12-04 11:00:00,25.78,25.79,25.53,25.63,238360.8885282483,14.2335,14.239,14.0954,14.1506,238360.8885
2009-12-04 11:10:00,25.63,25.66,25.5,25.56,140480.77898366973,14.1506,14.1672,14.0789,14.112,140480.779
2009-12-04 11:20:00,25.56,25.61,25.37,25.37,139162.18683436455,14.112,14.1396,14.0071,14.0071,139162.1868
2009-12-04 11:30:00,25.36,25.41,25.28,25.35,190282.990161274,14.0016,14.0292,13.9574,13.996,190282.9902
2009-12-04 11:40:00,25.34,25.34,25.03,25.29,217060.5538087027,13.9905,13.9905,13.8194,13.9629,217060.5538
2009-12-04 11:50:00,25.29,25.39,25.2,25.34,178922.81164418298,13.9629,14.0181,13.9132,13.9905,178922.8116
2009-12-04 12:00:00,25.34,25.42,25.33,25.38,139060.75666903338,13.9905,14.0347,13.985,14.0126,139060.7567
2009-12-04 12:10:00,25.38,25.47,25.3,25.32,116036.1091388579,14.0126,14.0623,13.9684,13.9795,116036.1091
2009-12-04 12:20:00,25.31,25.34,25.23,25.3,104270.20996044224,13.974,13.9905,13.9298,13.9684,104270.21
2009-12-04 12:30:00,25.31,25.42,25.31,25.36,148290.9017141698,13.974,14.0347,13.974,14.0016,148290.9017
2009-12-04 12:40:00,25.37,25.4,25.31,25.38,142205.09179429963,14.0071,14.0237,13.974,14.0126,142205.0918
2009-12-04 12:50:00,25.38,25.43,25.33,25.36,106704.5339283903,14.0126,14.0402,13.985,14.0016,106704.5339
2009-12-04 13:00:00,25.36,25.45,25.31,25.4,124049.09220002028,14.0016,14.0513,13.974,14.0237,124049.0922
2009-12-04 13:10:00,25.39,25.42,25.31,25.39,86215.64053149406,14.0181,14.0347,13.974,14.0181,86215.6405
2009-12-04 13:20:00,25.38,25.4,25.23,25.23,116644.69013084492,14.0126,14.0237,13.9298,13.9298,116644.6901
2009-12-04 13:30:00,25.23,25.24,25.09,25.12,210366.16289684552,13.9298,13.9353,13.8525,13.8691,210366.1629
2009-12-04 13:40:00,25.13,25.22,25.09,25.1,91794.2996247084,13.8746,13.9243,13.8525,13.858,91794.2996
2009-12-04 13:50:00,25.1,25.13,24.98,24.98,171214.1190790141,13.858,13.8746,13.7918,13.7918,171214.1191
2009-12-04 14:00:00,25.02,25.1,25.0,25.02,72218.27771579268,13.8139,13.858,13.8028,13.8139,72218.2777
2009-12-04 14:10:00,25.02,25.13,25.01,25.04,82158.43391824729,13.8139,13.8746,13.8083,13.8249,82158.4339
2009-12-04 14:20:00,25.03,25.06,24.97,25.05,104777.36078709808,13.8194,13.8359,13.7862,13.8304,104777.3608
2009-12-04 14:30:00,25.05,25.24,25.05,25.21,77796.936809007,13.8304,13.9353,13.8304,13.9188,77796.9368
2009-12-04 14:40:00,25.21,25.24,25.17,25.19,69175.37275585759,13.9188,13.9353,13.8967,13.9077,69175.3728
2009-12-04 14:50:00,25.19,25.28,25.13,25.24,102951.61781113704,13.9077,13.9574,13.8746,13.9353,102951.6178
2009-12-04 15:00:00,25.24,25.39,25.2,25.34,135409.27071711127,13.9353,14.0181,13.9132,13.9905,135409.2707
2009-12-04 15:10:00,25.34,25.46,25.33,25.46,112283.19302160465,13.9905,14.0568,13.985,14.0568,112283.193
2009-12-04 15:20:00,25.46,25.56,25.45,25.51,169084.08560705953,14.0568,14.112,14.0513,14.0844,169084.0856
2009-12-04 15:30:00,25.5,25.52,25.42,25.43,151029.51617811137,14.0789,14.0899,14.0347,14.0402,151029.5162
2009-12-04 15:40:00,25.42,25.57,25.39,25.54,314636.37285728776,14.0347,14.1175,14.0181,14.1009,314636.3729
2009-12-04 15:50:00,25.53,25.54,25.47,25.5,325387.9703823917,14.0954,14.1009,14.0623,14.0789,325387.9704
2009-12-07 09:30:00,25.4,25.54,25.34,25.51,169895.5269297089,14.0237,14.1009,13.9905,14.0844,169895.5269
2009-12-07 09:40:00,25.52,25.61,25.37,25.57,146870.8793995334,14.0899,14.1396,14.0071,14.1175,146870.8794
2009-12-07 09:50:00,25.58,25.71,25.54,25.59,216857.6934780404,14.123,14.1948,14.1009,14.1286,216857.6935
2009-12-07 10:00:00,25.58,25.63,25.37,25.4,592453.595699361,14.123,14.1506,14.0071,14.0237,592453.5957
2009-12-07 10:10:00,25.44,25.58,25.39,25.57,153058.11948473475,14.0457,14.123,14.0181,14.1175,153058.1195
2009-12-07 10:20:00,25.56,25.58,25.5,25.57,121919.05872806572,14.112,14.123,14.0789,14.1175,121919.0587
2009-12-07 10:30:00,25.58,25.63,25.52,25.52,108327.416573689,14.123,14.1506,14.0899,14.0899,108327.4166
2009-12-07 10:40:00,25.52,25.6,25.48,25.54,120397.60624809818,14.0899,14.1341,14.0678,14.1009,120397.6062
2009-12-07 10:50:00,25.55,25.62,25.53,25.55,88244.24383811746,14.1065,14.1451,14.0954,14.1065,88244.2438
2009-12-07 11:00:00,25.57,25.61,25.5,25.51,113297.49467491632,14.1175,14.1396,14.0789,14.0844,113297.4947
2009-12-07 11:10:00,25.51,25.52,25.43,25.47,76579.77482503296,14.0844,14.0899,14.0402,14.0623,76579.7748
2009-12-07 11:20:00,25.46,25.46,25.33,25.33,91692.86945937722,14.0568,14.0568,13.985,13.985,91692.8695
2009-12-07 11:30:00,25.32,25.41,25.31,25.41,74246.88102241607,13.9795,14.0292,13.974,14.0292,74246.881
2009-12-07 11:40:00,25.4,25.41,25.34,25.34,60858.0991987017,14.0237,14.0292,13.9905,13.9905,60858.0992
2009-12-07 11:50:00,25.35,25.37,25.28,25.31,84897.04838218886,13.996,14.0071,13.9574,13.974,84897.0484
2009-12-07 12:00:00,25.33,25.39,25.31,25.38,61365.25002535754,13.985,14.0181,13.974,14.0126,61365.25
2009-12-07 12:10:00,25.38,25.39,25.31,25.32,59235.216553402985,14.0126,14.0181,13.974,13.9795,59235.2166
2009-12-07 12:20:00,25.33,25.33,25.25,25.26,85302.76904351354,13.985,13.985,13.9408,13.9464,85302.769
2009-12-07 12:30:00,25.27,25.44,25.26,25.38,144639.4157622477,13.9519,14.0457,13.9464,14.0126,144639.4158
2009-12-07 12:40:00,25.38,25.57,25.36,25.52,147986.6112181763,14.0126,14.1175,14.0016,14.0899,147986.6112
2009-12-07 12:50:00,25.52,25.55,25.48,25.51,88751.39466477331,14.0899,14.1065,14.0678,14.0844,88751.3947
2009-12-07 13:00:00,25.52,25.52,25.45,25.46,47773.60787098083,14.0899,14.0899,14.0513,14.0568,47773.6079
2009-12-07 13:10:00,25.46,25.52,25.45,25.49,72319.70788112385,14.0568,14.0899,14.0513,14.0733,72319.7079
2009-12-07 13:20:00,25.5,25.56,25.48,25.53,115630.3884775332,14.0789,14.112,14.0678,14.0954,115630.3885
2009-12-07 13:30:00,25.53,25.56,25.5,25.52,83781.316563546,14.0954,14.112,14.0789,14.0899,83781.3166
2009-12-07 13:40:00,25.52,25.57,25.52,25.54,45643.57439902627,14.0899,14.1175,14.0899,14.1009,45643.5744
2009-12-07 13:50:00,25.54,25.61,25.53,25.58,184805.7612333908,14.1009,14.1396,14.0954,14.123,184805.7612
2009-12-07 14:00:00,25.57,25.64,25.55,25.63,105183.08144842276,14.1175,14.1562,14.1065,14.1506,105183.0814
2009-12-07 14:10:00,25.63,25.7,25.62,25.63,72218.27771579268,14.1506,14.1893,14.1451,14.1506,72218.2777
2009-12-07 14:20:00,25.63,25.65,25.6,25.61,95750.076072624,14.1506,14.1617,14.1341,14.1396,95750.0761
2009-12-07 14:30:00,25.6,25.6,25.46,25.52,83578.45623288366,14.1341,14.1341,14.0568,14.0899,83578.4562
2009-12-07 14:40:00,25.52,25.56,25.46,25.52,192920.1744598844,14.0899,14.112,14.0568,14.0899,192920.1745
2009-12-07 14:50:00,25.53,25.62,25.49,25.55,185414.34222537783,14.0954,14.1451,14.0733,14.1065,185414.3422
2009-12-07 15:00:00,25.55,25.58,25.45,25.53,161679.68353788418,14.1065,14.123,14.0513,14.0954,161679.6835
2009-12-07 15:10:00,25.54,25.59,25.51,25.52,126483.41616796836,14.1009,14.1286,14.0844,14.0899,126483.4162
2009-12-07 15:20:00,25.52,25.53,25.44,25.46,111268.89136829293,14.0899,14.0954,14.0457,14.0568,111268.8914
2009-12-07 15:30:00,25.47,25.56,25.46,25.51,114210.36616289684,14.0623,14.112,14.0568,14.0844,114210.3662
2009-12-07 15:40:00,25.51,25.6,25.51,25.52,268384.21746627445,14.0844,14.1341,14.0844,14.0899,268384.2175
2009-12-07 15:50:00,25.52,25.57,25.49,25.52,199310.2748757481,14.0899,14.1175,14.0733,14.0899,199310.2749
2009-12-08 09:30:00,25.36,25.43,25.09,25.31,151536.66700476722,14.0016,14.0402,13.8525,13.974,151536.667
2009-12-08 09:40:00,25.3,25.36,25.11,25.34,111978.90252561112,13.9684,14.0016,13.8635,13.9905,111978.9025
2009-12-08 09:50:00,25.35,25.49,25.26,25.46,90678.56780606552,13.996,14.0733,13.9464,14.0568,90678.5678
2009-12-08 10:00:00,25.46,25.49,25.35,25.45,81448.4227609291,14.0568,14.0733,13.996,14.0513,81448.4228
2009-12-08 10:10:00,25.45,25.57,25.44,25.52,128512.01947459174,14.0513,14.1175,14.0457,14.0899,128512.0195
2009-12-08 10:20:00,25.52,25.62,25.48,25.55,84187.03722487067,14.0899,14.1451,14.0678,14.1065,84187.0372
2009-12-08 10:30:00,25.53,25.58,25.38,25.48,114108.93599756568,14.0954,14.123,14.0126,14.0678,114108.936
2009-12-08 10:40:00,25.46,25.55,25.46,25.51,122121.91905872806,14.0568,14.1065,14.0568,14.0844,122121.9191
2009-12-08 10:50:00,25.51,25.58,25.44,25.54,134800.68972512425,14.0844,14.123,14.0457,14.1009,134800.6897
2009-12-08 11:00:00,25.53,25.65,25.52,25.63,167359.77279642966,14.0954,14.1617,14.0899,14.1506,167359.7728
2009-12-08 11:10:00,25.63,25.65,25.58,25.58,159143.92940460492,14.1506,14.1617,14.123,14.123,159143.9294
2009-12-08 11:20:00,25.58,25.64,25.55,25.58,180849.9847854752,14.123,14.1562,14.1065,14.123,180849.9848
2009-12-08 11:30:00,25.59,25.63,25.55,25.63,113703.215336241,14.1286,14.1506,14.1065,14.1506,113703.2153
2009-12-08 11:40:00,25.63,25.77,25.62,25.65,232173.64844304696,14.1506,14.2279,14.1451,14.1617,232173.6484
2009-12-08 11:50:00,25.66,25.68,25.6,25.62,156101.02444466983,14.1672,14.1782,14.1341,14.1451,156101.0244
2009-12-08 12:00:00,25.62,25.67,25.59,25.65,108935.99756567604,14.1451,14.1727,14.1286,14.1617,108935.9976
2009-12-08 12:10:00,25.65,25.67,25.61,25.63,103560.19880312405,14.1617,14.1727,14.1396,14.1506,103560.1988
2009-12-08 12:20:00,25.63,25.66,25.59,25.61,94431.4839233188,14.1506,14.1672,14.1286,14.1396,94431.4839
2009-12-08 12:30:00,25.62,25.62,25.55,25.58,69479.6632518511,14.1451,14.1451,14.1065,14.123,69479.6633
2009-12-08 12:40:00,25.59,25.65,25.59,25.65,83071.30540622781,14.1286,14.1617,14.1286,14.1617,83071.3054
2009-12-08 12:50:00,25.64,25.68,25.59,25.67,69479.6632518511,14.1562,14.1782,14.1286,14.1727,69479.6633
2009-12-08 13:00:00,25.67,25.71,25.64,25.65,84187.03722487067,14.1727,14.1948,14.1562,14.1617,84187.0372
2009-12-08 13:10:00,25.66,25.66,25.55,25.64,95445.78557663049,14.1672,14.1672,14.1065,14.1562,95445.7856
2009-12-08 13:20:00,25.65,25.65,25.55,25.55,66436.75829191602,14.1617,14.1617,14.1065,14.1065,66436.7583
2009-12-08 13:30:00,25.55,25.6,25.54,25.55,71913.98721979916,14.1065,14.1341,14.1009,14.1065,71913.9872
2009-12-08 13:40:00,25.56,25.64,25.55,25.6,90982.85830205904,14.112,14.1562,14.1065,14.1341,90982.8583
2009-12-08 13:50:00,25.6,25.6,25.52,25.56,57916.624404097776,14.1341,14.1341,14.0899,14.112,57916.6244
2009-12-08 14:00:00,25.56,25.63,25.52,25.63,80738.41160361092,14.112,14.1506,14.0899,14.1506,80738.4116
2009-12-08 14:10:00,25.63,25.63,25.5,25.52,78506.94796632518,14.1506,14.1506,14.0789,14.0899,78506.948
2009-12-08 14:20:00,25.52,25.52,25.38,25.48,249011.0558880211,14.0899,14.0899,14.0126,14.0678,249011.0559
2009-12-08 14:30:00,25.49,25.49,25.41,25.45,156912.4657673192,14.0733,14.0733,14.0292,14.0513,156912.4658
2009-12-08 14:40:00,25.45,25.48,25.39,25.42,114514.65665889037,14.0513,14.0678,14.0181,14.0347,114514.6567
2009-12-08 14:50:00,25.44,25.44,25.37,25.39,142407.95212496197,14.0457,14.0457,14.0071,14.0181,142407.9521
2009-12-08 15:00:00,25.37,25.43,25.36,25.42,111370.3215336241,14.0071,14.0402,14.0016,14.0347,111370.3215
2009-12-08 15:10:00,25.41,25.45,25.37,25.4,144132.26493559184,14.0292,14.0513,14.0071,14.0237,144132.2649
2009-12-08 15:20:00,25.4,25.49,25.39,25.46,128410.58930926055,14.0237,14.0733,14.0181,14.0568,128410.5893
2009-12-08 15:30:00,25.46,25.49,25.39,25.41,142712.24262095548,14.0568,14.0733,14.0181,14.0292,142712.2426
2009-12-08 15:40:00,25.41,25.45,25.4,25.41,184197.18024140372,14.0292,14.0513,14.0237,14.0292,184197.1802
2009-12-08 15:50:00,25.4,25.42,25.33,25.38,314129.2220306319,14.0237,14.0347,13.985,14.0126,314129.222
2009-12-09 09:30:00,25.39,25.54,25.23,25.27,117760.42194948778,14.0181,14.1009,13.9298,13.9519,117760.4219
2009-12-09 09:40:00,25.27,25.35,25.17,25.24,138655.0360077087,13.9519,13.996,13.8967,13.9353,138655.036
2009-12-09 09:50:00,25.24,25.56,25.23,25.53,158738.20874328027,13.9353,14.112,13.9298,14.0954,158738.2087
2009-12-09 10:00:00,25.54,25.59,25.5,25.57,113601.78517090985,14.1009,14.1286,14.0789,14.1175,113601.7852
2009-12-09 10:10:00,25.57,25.61,25.5,25.52,114210.36616289684,14.1175,14.1396,14.0789,14.0899,114210.3662
2009-12-09 10:20:00,25.52,25.57,25.49,25.56,119180.44426412416,14.0899,14.1175,14.0733,14.112,119180.4443
2009-12-09 10:30:00,25.57,25.6,25.44,25.56,121513.33806674104,14.1175,14.1341,14.0457,14.112,121513.3381
2009-12-09 10:40:00,25.56,25.69,25.55,25.66,167156.91246576732,14.112,14.1838,14.1065,14.1672,167156.9125
2009-12-09 10:50:00,25.66,25.72,25.56,25.6,108023.1260776955,14.1672,14.2003,14.112,14.1341,108023.1261
2009-12-09 11:00:00,25.6,25.69,25.6,25.6,120093.31575210468,14.1341,14.1838,14.1341,14.1341,120093.3158
2009-12-09 11:10:00,25.61,25.68,25.6,25.68,122121.91905872806,14.1396,14.1782,14.1341,14.1782,122121.9191
2009-12-09 11:20:00,25.68,25.7,25.63,25.65,85607.05953950706,14.1782,14.1893,14.1506,14.1617,85607.0595
2009-12-09 11:30:00,25.64,25.65,25.57,25.61,127396.28765594888,14.1562,14.1617,14.1175,14.1396,127396.2877
2009-12-09 11:40:00,25.61,25.68,25.61,25.65,82462.7244142408,14.1396,14.1782,14.1396,14.1617,82462.7244
2009-12-09 11:50:00,25.65,25.68,25.62,25.62,66538.18845724719,14.1617,14.1782,14.1451,14.1451,66538.1885
2009-12-09 12:00:00,25.63,25.68,25.62,25.68,108834.56740034488,14.1506,14.1782,14.1451,14.1782,108834.5674
2009-12-09 12:10:00,25.67,25.7,25.62,25.63,113804.64550157216,14.1727,14.1893,14.1451,14.1506,113804.6455
2009-12-09 12:20:00,25.63,25.65,25.59,25.61,145045.13642357237,14.1506,14.1617,14.1286,14.1396,145045.1364
2009-12-09 12:30:00,25.6,25.63,25.52,25.52,94431.4839233188,14.1341,14.1506,14.0899,14.0899,94431.4839
2009-12-09 12:40:00,25.52,25.53,25.48,25.5,91895.72979003956,14.0899,14.0954,14.0678,14.0789,91895.7298
2009-12-09 12:50:00,25.5,25.56,25.47,25.55,83679.88639821483,14.0789,14.112,14.0623,14.1065,83679.8864
2009-12-09 13:00:00,25.55,25.56,25.42,25.45,102038.7463231565,14.1065,14.112,14.0347,14.0513,102038.7463
2009-12-09 13:10:00,25.46,25.54,25.45,25.52,66233.89796125368,14.0568,14.1009,14.0513,14.0899,66233.898
2009-12-09 13:20:00,25.52,25.52,25.44,25.46,96257.22689927983,14.0899,14.0899,14.0457,14.0568,96257.2269
2009-12-09 13:30:00,25.47,25.49,25.36,25.36,105385.9417790851,14.0623,14.0733,14.0016,14.0016,105385.9418
2009-12-09 13:40:00,25.36,25.38,25.22,25.38,212090.47570747545,14.0016,14.0126,13.9243,14.0126,212090.4757
2009-12-09 13:50:00,25.38,25.44,25.31,25.34,86925.65168881226,14.0126,14.0457,13.974,13.9905,86925.6517
2009-12-09 14:00:00,25.34,25.49,25.33,25.47,67755.35044122122,13.9905,14.0733,13.985,14.0623,67755.3504
2009-12-09 14:10:00,25.47,25.51,25.46,25.48,54569.42894816919,14.0623,14.0844,14.0568,14.0678,54569.4289
2009-12-09 14:20:00,25.48,25.52,25.45,25.48,72826.8587077797,14.0678,14.0899,14.0513,14.0678,72826.8587
2009-12-09 14:30:00,25.47,25.64,25.47,25.63,123744.80170402676,14.0623,14.1562,14.0623,14.1506,123744.8017
2009-12-09 14:40:00,25.64,25.68,25.6,25.68,96054.36656861752,14.1562,14.1782,14.1341,14.1782,96054.3666
2009-12-09 14:50:00,25.68,25.79,25.66,25.75,143726.54427426716,14.1782,14.239,14.1672,14.2169,143726.5443
2009-12-09 15:00:00,25.75,25.82,25.71,25.78,136119.28187442946,14.2169,14.2555,14.1948,14.2335,136119.2819
2009-12-09 15:10:00,25.78,25.88,25.77,25.86,165736.89015113094,14.2335,14.2887,14.2279,14.2776,165736.8902
2009-12-09 15:20:00,25.86,25.88,25.81,25.85,145552.28725022823,14.2776,14.2887,14.25,14.2721,145552.2873
2009-12-09 15:30:00,25.85,25.86,25.76,25.76,249112.48605335227,14.2721,14.2776,14.2224,14.2224,249112.4861
2009-12-09 15:40:00,25.77,25.84,25.75,25.83,185921.49305203368,14.2279,14.2666,14.2169,14.2611,185921.4931
2009-12-09 15:50:00,25.82,25.83,25.8,25.82,352774.1150218075,14.2555,14.2611,14.2445,14.2555,352774.115
2009-12-10 09:30:00,26.02,26.05,25.8,26.01,160361.09138857896,14.366,14.3825,14.2445,14.3604,160361.0914
2009-12-10 09:40:00,26.0,26.04,25.94,26.01,90678.56780606552,14.3549,14.377,14.3218,14.3604,90678.5678
2009-12-10 09:50:00,26.0,26.0,25.83,25.84,146059.43807688408,14.3549,14.3549,14.2611,14.2666,146059.4381
2009-12-10 10:00:00,25.85,25.88,25.76,25.8,159955.37072725428,14.2721,14.2887,14.2224,14.2445,159955.3707
2009-12-10 10:10:00,25.81,25.85,25.71,25.74,180545.6942894817,14.25,14.2721,14.1948,14.2114,180545.6943
2009-12-10 10:20:00,25.73,25.83,25.63,25.78,139466.47733035806,14.2059,14.2611,14.1506,14.2335,139466.4773
2009-12-10 10:30:00,25.78,25.83,25.72,25.8,58829.4958920783,14.2335,14.2611,14.2003,14.2445,58829.4959
2009-12-10 10:40:00,25.79,25.9,25.76,25.86,83071.30540622781,14.239,14.2997,14.2224,14.2776,83071.3054
2009-12-10 10:50:00,25.86,25.88,25.82,25.87,72218.27771579268,14.2776,14.2887,14.2555,14.2831,72218.2777
2009-12-10 11:00:00,25.87,25.87,25.78,25.8,45034.993407039256,14.2831,14.2831,14.2335,14.2445,45034.9934
2009-12-10 11:10:00,25.81,25.9,25.8,25.88,75869.76366771478,14.25,14.2997,14.2445,14.2887,75869.7637
2009-12-10 11:20:00,25.88,25.89,25.84,25.85,57409.47357744193,14.2887,14.2942,14.2666,14.2721,57409.4736
2009-12-10 11:30:00,25.85,25.93,25.84,25.92,83477.02606755249,14.2721,14.3163,14.2666,14.3108,83477.0261
2009-12-10 11:40:00,25.92,25.93,25.89,25.91,68161.0711025459,14.3108,14.3163,14.2942,14.3052,68161.0711
2009-12-10 11:50:00,25.91,25.98,25.88,25.95,54772.28927883152,14.3052,14.3439,14.2887,14.3273,54772.2893
2009-12-10 12:00:00,25.95,25.98,25.91,25.91,61365.25002535754,14.3273,14.3439,14.3052,14.3052,61365.25
2009-12-10 12:10:00,25.92,25.95,25.83,25.94,54062.27812151334,14.3108,14.3273,14.2611,14.3218,54062.2781
2009-12-10 12:20:00,25.93,25.94,25.87,25.92,61466.68019068871,14.3163,14.3218,14.2831,14.3108,61466.6802
2009-12-10 12:30:00,25.92,25.93,25.87,25.87,76376.91449437062,14.3108,14.3163,14.2831,14.2831,76376.9145
2009-12-10 12:40:00,25.88,25.89,25.84,25.87,83172.73557155898,14.2887,14.2942,14.2666,14.2831,83172.7356
2009-12-10 12:50:00,25.88,25.89,25.7,25.76,217770.5649660209,14.2887,14.2942,14.1893,14.2224,217770.565
2009-12-10 13:00:00,25.76,25.77,25.66,25.68,119687.59509078,14.2224,14.2279,14.1672,14.1782,119687.5951
2009-12-10 13:10:00,25.67,25.68,25.55,25.58,140886.49964499442,14.1727,14.1782,14.1065,14.123,140886.4996
2009-12-10 13:20:00,25.58,25.61,25.55,25.59,71711.12688913682,14.123,14.1396,14.1065,14.1286,71711.1269
2009-12-10 13:30:00,25.61,25.66,25.59,25.65,47063.59671366264,14.1396,14.1672,14.1286,14.1617,47063.5967
2009-12-10 13:40:00,25.65,25.66,25.56,25.63,53453.69712952632,14.1617,14.1672,14.112,14.1506,53453.6971
2009-12-10 13:50:00,25.62,25.64,25.58,25.63,61263.81986002637,14.1451,14.1562,14.123,14.1506,61263.8199
2009-12-10 14:00:00,25.64,25.67,25.59,25.64,80941.27193427326,14.1562,14.1727,14.1286,14.1562,80941.2719
2009-12-10 14:10:00,25.63,25.68,25.63,25.68,48483.61902829901,14.1506,14.1782,14.1506,14.1782,48483.619
2009-12-10 14:20:00,25.68,25.69,25.65,25.67,58525.2053960848,14.1782,14.1838,14.1617,14.1727,58525.2054
2009-12-10 14:30:00,25.67,25.77,25.67,25.68,126381.9860026372,14.1727,14.2279,14.1727,14.1782,126381.986
2009-12-10 14:40:00,25.68,25.69,25.64,25.65,42600.66943909119,14.1782,14.1838,14.1562,14.1617,42600.6694
2009-12-10 14:50:00,25.65,25.67,25.63,25.63,35601.98803124049,14.1617,14.1727,14.1506,14.1506,35601.988
2009-12-10 15:00:00,25.63,25.64,25.54,25.55,71711.12688913682,14.1506,14.1562,14.1009,14.1065,71711.1269
2009-12-10 15:10:00,25.55,25.6,25.55,25.55,89461.40582209149,14.1065,14.1341,14.1065,14.1065,89461.4058
2009-12-10 15:20:00,25.56,25.56,25.41,25.41,151942.3876660919,14.112,14.112,14.0292,14.0292,151942.3877
2009-12-10 15:30:00,25.42,25.45,25.34,25.37,280150.1166446901,14.0347,14.0513,13.9905,14.0071,280150.1166
2009-12-10 15:40:00,25.37,25.4,25.34,25.39,259661.22324779388,14.0071,14.0237,13.9905,14.0181,259661.2232
2009-12-10 15:50:00,25.39,25.47,25.37,25.41,427528.1468708794,14.0181,14.0623,14.0071,14.0292,427528.1469
2009-12-11 09:30:00,25.54,25.72,25.44,25.49,86519.93102748758,14.1009,14.2003,14.0457,14.0733,86519.931
2009-12-11 09:40:00,25.51,25.52,25.3,25.3,141393.65047165027,14.0844,14.0899,13.9684,13.9684,141393.6505
2009-12-11 09:50:00,25.3,25.5,25.24,25.46,119687.59509078,13.9684,14.0789,13.9353,14.0568,119687.5951
2009-12-11 10:00:00,25.48,25.65,25.45,25.55,202048.88933968963,14.0678,14.1617,14.0513,14.1065,202048.8893
2009-12-11 10:10:00,25.55,25.57,25.44,25.48,62176.6913480069,14.1065,14.1175,14.0457,14.0678,62176.6913
2009-12-11 10:20:00,25.48,25.51,25.43,25.44,85911.35003550055,14.0678,14.0844,14.0402,14.0457,85911.35
2009-12-11 10:30:00,25.43,25.52,25.4,25.47,99807.28268587078,14.0402,14.0899,14.0237,14.0623,99807.2827
2009-12-11 10:40:00,25.47,25.52,25.45,25.45,64306.724819961455,14.0623,14.0899,14.0513,14.0513,64306.7248
2009-12-11 10:50:00,25.44,25.5,25.27,25.28,158738.20874328027,14.0457,14.0789,13.9519,13.9574,158738.2087
2009-12-11 11:00:00,25.29,25.33,25.16,25.2,173141.29222030632,13.9629,13.985,13.8911,13.9132,173141.2922
2009-12-11 11:10:00,25.2,25.3,25.18,25.26,104168.77979511108,13.9132,13.9684,13.9022,13.9464,104168.7798
2009-12-11 11:20:00,25.25,25.25,25.02,25.08,165736.89015113094,13.9408,13.9408,13.8139,13.847,165736.8902
2009-12-11 11:30:00,25.08,25.1,24.98,25.09,121310.47773607873,13.847,13.858,13.7918,13.8525,121310.4777
2009-12-11 11:40:00,25.09,25.09,24.91,24.93,84897.04838218886,13.8525,13.8525,13.7531,13.7642,84897.0484
2009-12-11 11:50:00,24.93,25.04,24.91,24.98,80129.8306116239,13.7642,13.8249,13.7531,13.7918,80129.8306
2009-12-11 12:00:00,24.99,25.08,24.98,25.08,72928.28887311087,13.7973,13.847,13.7918,13.847,72928.2889
2009-12-11 12:10:00,25.08,25.17,25.08,25.15,70696.82523582513,13.847,13.8967,13.847,13.8856,70696.8252
2009-12-11 12:20:00,25.14,25.15,25.12,25.12,54772.28927883152,13.8801,13.8856,13.8691,13.8691,54772.2893
2009-12-11 12:30:00,25.13,25.21,25.11,25.2,76275.48432903945,13.8746,13.9188,13.8635,13.9132,76275.4843
2009-12-11 12:40:00,25.2,25.23,25.17,25.2,85099.9087128512,13.9132,13.9298,13.8967,13.9132,85099.9087
2009-12-11 12:50:00,25.2,25.27,25.17,25.26,63495.2834973121,13.9132,13.9519,13.8967,13.9464,63495.2835
2009-12-11 13:00:00,25.27,25.29,25.21,25.28,58018.05456942895,13.9519,13.9629,13.9188,13.9574,58018.0546
2009-12-11 13:10:00,25.28,25.32,25.28,25.3,41789.22811644183,13.9574,13.9795,13.9574,13.9684,41789.2281
2009-12-11 13:20:00,25.31,25.33,25.29,25.33,37934.88183385739,13.974,13.985,13.9629,13.985,37934.8818
2009-12-11 13:30:00,25.33,25.4,25.32,25.39,46049.29506035095,13.985,14.0237,13.9795,14.0181,46049.2951
2009-12-11 13:40:00,25.4,25.4,25.34,25.35,48077.89836697434,14.0237,14.0237,13.9905,13.996,48077.8984
2009-12-11 13:50:00,25.34,25.38,25.33,25.36,62379.55167866924,13.9905,14.0126,13.985,14.0016,62379.5517
2009-12-11 14:00:00,25.35,25.46,25.35,25.44,62379.55167866924,13.996,14.0568,13.996,14.0457,62379.5517
2009-12-11 14:10:00,25.44,25.48,25.44,25.47,47469.31737498733,14.0457,14.0678,14.0457,14.0623,47469.3174
2009-12-11 14:20:00,25.48,25.5,25.46,25.47,58018.05456942895,14.0678,14.0789,14.0568,14.0623,58018.0546
2009-12-11 14:30:00,25.46,25.49,25.37,25.37,67451.05994522771,14.0568,14.0733,14.0071,14.0071,67451.0599
2009-12-11 14:40:00,25.37,25.47,25.34,25.41,62886.70250532508,14.0071,14.0623,13.9905,14.0292,62886.7025
2009-12-11 14:50:00,25.39,25.44,25.39,25.41,68972.51242519525,14.0181,14.0457,14.0181,14.0292,68972.5124
2009-12-11 15:00:00,25.4,25.43,25.39,25.43,51019.37316157825,14.0237,14.0402,14.0181,14.0402,51019.3732
2009-12-11 15:10:00,25.43,25.44,25.38,25.42,77188.35581701998,14.0402,14.0457,14.0126,14.0347,77188.3558
2009-12-11 15:20:00,25.42,25.47,25.4,25.47,67248.19961456537,14.0347,14.0623,14.0237,14.0623,67248.1996
2009-12-11 15:30:00,25.48,25.49,25.45,25.48,125469.11451465666,14.0678,14.0733,14.0513,14.0678,125469.1145
2009-12-11 15:40:00,25.48,25.48,25.34,25.37,193528.75545187137,14.0678,14.0678,13.9905,14.0071,193528.7555
2009-12-11 15:50:00,25.37,25.44,25.35,25.44,213814.78851810528,14.0071,14.0457,13.996,14.0457,213814.7885
2009-12-14 09:30:00,25.51,25.63,25.28,25.38,192717.31412922204,14.0844,14.1506,13.9574,14.0126,192717.3141
2009-12-14 09:40:00,25.39,25.5,25.3,25.49,104270.20996044224,14.0181,14.0789,13.9684,14.0733,104270.21
2009-12-14 09:50:00,25.5,25.58,25.4,25.44,103965.91946444871,14.0789,14.123,14.0237,14.0457,103965.9195
2009-12-14 10:00:00,25.43,25.44,25.29,25.38,125063.39385333196,14.0402,14.0457,13.9629,14.0126,125063.3939
2009-12-14 10:10:00,25.38,25.41,25.24,25.28,134394.96906379957,14.0126,14.0292,13.9353,13.9574,134394.9691
2009-12-14 10:20:00,25.27,25.46,25.23,25.44,89562.83598742266,13.9519,14.0568,13.9298,14.0457,89562.836
2009-12-14 10:30:00,25.44,25.5,25.33,25.34,104878.79095242923,14.0457,14.0789,13.985,13.9905,104878.791
2009-12-14 10:40:00,25.34,25.37,25.27,25.37,74754.03184907191,13.9905,14.0071,13.9519,14.0071,74754.0318
2009-12-14 10:50:00,25.37,25.57,25.37,25.48,164925.4488284816,14.0071,14.1175,14.0071,14.0678,164925.4488
2009-12-14 11:00:00,25.48,25.54,25.47,25.52,57409.47357744193,14.0678,14.1009,14.0623,14.0899,57409.4736
2009-12-14 11:10:00,25.52,25.52,25.42,25.43,73536.86986509788,14.0899,14.0899,14.0347,14.0402,73536.8699
2009-12-14 11:20:00,25.43,25.65,25.43,25.63,188558.67735064408,14.0402,14.1617,14.0402,14.1506,188558.6774
2009-12-14 11:30:00,25.62,25.68,25.61,25.68,62278.12151333807,14.1451,14.1782,14.1396,14.1782,62278.1215
2009-12-14 11:40:00,25.67,25.77,25.65,25.76,80636.98143827975,14.1727,14.2279,14.1617,14.2224,80636.9814
2009-12-14 11:50:00,25.76,25.78,25.71,25.77,47063.59671366264,14.2224,14.2335,14.1948,14.2279,47063.5967
2009-12-14 12:00:00,25.77,25.81,25.73,25.77,81144.13226493559,14.2279,14.25,14.2059,14.2279,81144.1323
2009-12-14 12:10:00,25.78,25.87,25.74,25.86,67755.35044122122,14.2335,14.2831,14.2114,14.2776,67755.3504
2009-12-14 12:20:00,25.86,25.95,25.86,25.91,52236.53514555229,14.2776,14.3273,14.2776,14.3052,52236.5351
2009-12-14 12:30:00,25.91,26.02,25.9,26.01,90171.41697940968,14.3052,14.366,14.2997,14.3604,90171.417
2009-12-14 12:40:00,26.01,26.05,25.99,26.02,102951.61781113704,14.3604,14.3825,14.3494,14.366,102951.6178
2009-12-14 12:50:00,26.02,26.08,26.01,26.02,77999.79713966933,14.366,14.3991,14.3604,14.366,77999.7971
2009-12-14 13:00:00,26.03,26.05,25.97,25.98,84998.47854752003,14.3715,14.3825,14.3384,14.3439,84998.4785
2009-12-14 13:10:00,25.97,25.97,25.83,25.84,57815.194238766606,14.3384,14.3384,14.2611,14.2666,57815.1942
2009-12-14 13:20:00,25.84,25.94,25.84,25.93,47063.59671366264,14.2666,14.3218,14.2666,14.3163,47063.5967
2009-12-14 13:30:00,25.92,25.93,25.78,25.81,71406.83639314333,14.3108,14.3163,14.2335,14.25,71406.8364
2009-12-14 13:40:00,25.81,25.86,25.79,25.83,55178.00994015621,14.25,14.2776,14.239,14.2611,55178.0099
2009-12-14 13:50:00,25.83,25.91,25.82,25.88,48686.47935896136,14.2611,14.3052,14.2555,14.2887,48686.4794
2009-12-14 14:00:00,25.88,25.89,25.82,25.88,35601.98803124049,14.2887,14.2942,14.2555,14.2887,35601.988
2009-12-14 14:10:00,25.88,25.91,25.85,25.85,39963.48514048078,14.2887,14.3052,14.2721,14.2721,39963.4851
2009-12-14 14:20:00,25.85,25.86,25.8,25.83,65625.31696926666,14.2721,14.2776,14.2445,14.2611,65625.317
2009-12-14 14:30:00,25.82,25.83,25.81,25.83,40470.63596713663,14.2555,14.2611,14.25,14.2611,40470.636
2009-12-14 14:40:00,25.83,25.85,25.8,25.83,61872.40085201339,14.2611,14.2721,14.2445,14.2611,61872.4009
2009-12-14 14:50:00,25.82,25.83,25.76,25.82,86418.5008621564,14.2555,14.2611,14.2224,14.2555,86418.5009
2009-12-14 15:00:00,25.81,25.86,25.75,25.82,91997.15995537072,14.25,14.2776,14.2169,14.2555,91997.16
2009-12-14 15:10:00,25.82,25.87,25.82,25.84,88142.81367278629,14.2555,14.2831,14.2555,14.2666,88142.8137
2009-12-14 15:20:00,25.84,25.88,25.83,25.88,74754.03184907191,14.2666,14.2887,14.2611,14.2887,74754.0318
2009-12-14 15:30:00,25.88,25.93,25.88,25.93,158941.06907394258,14.2887,14.3163,14.2887,14.3163,158941.0691
2009-12-14 15:40:00,25.93,25.99,25.9,25.99,134090.67856780606,14.3163,14.3494,14.2997,14.3494,134090.6786
2009-12-14 15:50:00,25.99,25.99,25.94,25.96,277310.0720154174,14.3494,14.3494,14.3218,14.3328,277310.072
2009-12-15 09:30:00,25.97,25.98,25.77,25.94,163099.70585252054,14.3384,14.3439,14.2279,14.3218,163099.7059
2009-12-15 09:40:00,25.93,26.03,25.92,25.92,122426.20955472156,14.3163,14.3715,14.3108,14.3108,122426.2096
2009-12-15 09:50:00,25.92,26.02,25.87,26.0,77391.21614768232,14.3108,14.366,14.2831,14.3549,77391.2161
2009-12-15 10:00:00,25.99,26.03,25.94,25.98,100618.72400852012,14.3494,14.3715,14.3218,14.3439,100618.724
2009-12-15 10:10:00,25.98,26.0,25.88,25.91,109544.57855766304,14.3439,14.3549,14.2887,14.3052,109544.5786
2009-12-15 10:20:00,25.93,25.97,25.91,25.96,61060.95952936403,14.3163,14.3384,14.3052,14.3328,61060.9595
2009-12-15 10:30:00,25.96,26.1,25.95,26.1,65422.45663860432,14.3328,14.4101,14.3273,14.4101,65422.4566
2009-12-15 10:40:00,26.1,26.22,26.09,26.19,137640.734354397,14.4101,14.4764,14.4046,14.4598,137640.7344
2009-12-15 10:50:00,26.2,26.22,26.08,26.08,89258.54549142915,14.4653,14.4764,14.3991,14.3991,89258.5455
2009-12-15 11:00:00,26.1,26.1,25.99,26.09,59235.216553402985,14.4101,14.4101,14.3494,14.4046,59235.2166
2009-12-15 11:10:00,26.09,26.12,26.05,26.12,71102.54589714982,14.4046,14.4212,14.3825,14.4212,71102.5459
2009-12-15 11:20:00,26.11,26.12,26.0,26.05,46860.7363830003,14.4157,14.4212,14.3549,14.3825,46860.7364
2009-12-15 11:30:00,26.06,26.12,26.03,26.12,36514.85951922102,14.388,14.4212,14.3715,14.4212,36514.8595
2009-12-15 11:40:00,26.12,26.13,26.05,26.08,39862.05497514961,14.4212,14.4267,14.3825,14.3991,39862.055
2009-12-15 11:50:00,26.08,26.17,26.06,26.16,54975.14960949386,14.3991,14.4488,14.388,14.4433,54975.1496
2009-12-15 12:00:00,26.17,26.19,26.17,26.18,33471.95455928593,14.4488,14.4598,14.4488,14.4543,33471.9546
2009-12-15 12:10:00,26.18,26.22,26.12,26.12,31443.35125266254,14.4543,14.4764,14.4212,14.4212,31443.3513
2009-12-15 12:20:00,26.12,26.13,26.06,26.1,20184.60290090273,14.4212,14.4267,14.388,14.4101,20184.6029
2009-12-15 12:30:00,26.09,26.09,26.0,26.0,31544.781417993712,14.4046,14.4046,14.3549,14.3549,31544.7814
2009-12-15 12:40:00,26.0,26.01,25.88,25.88,64915.30581194847,14.3549,14.3604,14.2887,14.2887,64915.3058
2009-12-15 12:50:00,25.89,25.9,25.86,25.88,19576.02190891571,14.2942,14.2997,14.2776,14.2887,19576.0219
2009-12-15 13:00:00,25.87,25.9,25.84,25.85,38137.742164519725,14.2831,14.2997,14.2666,14.2721,38137.7422
2009-12-15 13:10:00,25.86,25.89,25.84,25.85,32457.652905974235,14.2776,14.2942,14.2666,14.2721,32457.6529
2009-12-15 13:20:00,25.86,25.86,25.76,25.78,34790.54670859114,14.2776,14.2776,14.2224,14.2335,34790.5467
2009-12-15 13:30:00,25.77,25.83,25.76,25.8,42397.809108428846,14.2279,14.2611,14.2224,14.2445,42397.8091
2009-12-15 13:40:00,25.79,25.85,25.78,25.85,46353.58555634446,14.239,14.2721,14.2335,14.2721,46353.5856
2009-12-15 13:50:00,25.85,25.89,25.83,25.83,47976.46820164317,14.2721,14.2942,14.2611,14.2611,47976.4682
2009-12-15 14:00:00,25.83,25.88,25.81,25.83,38847.75332183792,14.2611,14.2887,14.25,14.2611,38847.7533
2009-12-15 14:10:00,25.84,25.86,25.81,25.82,42803.52976975353,14.2666,14.2776,14.25,14.2555,42803.5298
2009-12-15 14:20:00,25.82,25.85,25.8,25.8,47773.60787098083,14.2555,14.2721,14.2445,14.2445,47773.6079
2009-12-15 14:30:00,25.81,25.81,25.78,25.79,54873.71944416269,14.25,14.25,14.2335,14.239,54873.7194
2009-12-15 14:40:00,25.79,25.83,25.77,25.78,89258.54549142915,14.239,14.2611,14.2279,14.2335,89258.5455
2009-12-15 14:50:00,25.78,25.81,25.75,25.8,59438.07688406532,14.2335,14.25,14.2169,14.2445,59438.0769
2009-12-15 15:00:00,25.8,25.87,25.8,25.86,70392.53473983162,14.2445,14.2831,14.2445,14.2776,70392.5347
2009-12-15 15:10:00,25.86,25.87,25.81,25.82,56699.46242012375,14.2776,14.2831,14.25,14.2555,56699.4624
2009-12-15 15:20:00,25.82,25.83,25.73,25.75,137742.16451972816,14.2555,14.2611,14.2059,14.2169,137742.1645
2009-12-15 15:30:00,25.75,25.8,25.7,25.78,121919.05872806572,14.2169,14.2445,14.1893,14.2335,121919.0587
2009-12-15 15:40:00,25.78,25.79,25.68,25.71,143016.533116949,14.2335,14.239,14.1782,14.1948,143016.5331
2009-12-15 15:50:00,25.72,25.76,25.7,25.76,237955.1678669236,14.2003,14.2224,14.1893,14.2224,237955.1679
2009-12-16 09:30:00,25.81,26.02,25.81,25.87,70595.39507049396,14.25,14.366,14.25,14.2831,70595.3951
2009-12-16 09:40:00,25.87,26.05,25.87,26.02,63901.00415863678,14.2831,14.3825,14.2831,14.366,63901.0042
2009-12-16 09:50:00,26.03,26.08,26.02,26.06,48077.89836697434,14.3715,14.3991,14.366,14.388,48077.8984
2009-12-16 10:00:00,26.07,26.22,26.05,26.2,132670.6562531697,14.3936,14.4764,14.3825,14.4653,132670.6563
2009-12-16 10:10:00,26.21,26.27,26.2,26.27,96257.22689927983,14.4709,14.504,14.4653,14.504,96257.2269
2009-12-16 10:20:00,26.27,26.32,26.25,26.29,117151.84095750075,14.504,14.5316,14.4929,14.515,117151.841
2009-12-16 10:30:00,26.3,26.35,26.24,26.3,174865.6050309362,14.5206,14.5482,14.4874,14.5206,174865.605
2009-12-16 10:40:00,26.31,26.36,26.3,26.36,93315.75210467594,14.5261,14.5537,14.5206,14.5537,93315.7521
2009-12-16 10:50:00,26.36,26.53,26.06,26.51,251648.2401866315,14.5537,14.6475,14.388,14.6365,251648.2402
2009-12-16 11:00:00,26.5,26.54,26.42,26.43,84897.04838218886,14.631,14.6531,14.5868,14.5923,84897.0484
2009-12-16 11:10:00,26.43,26.5,26.41,26.42,105385.9417790851,14.5923,14.631,14.5813,14.5868,105385.9418
2009-12-16 11:20:00,26.41,26.42,26.24,26.27,179835.6831321635,14.5813,14.5868,14.4874,14.504,179835.6831
2009-12-16 11:30:00,26.26,26.32,26.22,26.29,114920.37732021503,14.4985,14.5316,14.4764,14.515,114920.3773
2009-12-16 11:40:00,26.29,26.33,26.22,26.28,87027.08185414343,14.515,14.5371,14.4764,14.5095,87027.0819
2009-12-16 11:50:00,26.28,26.29,26.19,26.24,80231.26077695507,14.5095,14.515,14.4598,14.4874,80231.2608
2009-12-16 12:00:00,26.25,26.26,26.22,26.23,51019.37316157825,14.4929,14.4985,14.4764,14.4819,51019.3732
2009-12-16 12:10:00,26.23,26.25,26.22,26.22,32660.513236636576,14.4819,14.4929,14.4764,14.4764,32660.5132
2009-12-16 12:20:00,26.22,26.24,26.21,26.23,49497.92068161071,14.4764,14.4874,14.4709,14.4819,49497.9207
2009-12-16 12:30:00,26.23,26.26,26.22,26.22,50613.65250025358,14.4819,14.4985,14.4764,14.4764,50613.6525
2009-12-16 12:40:00,26.23,26.23,26.19,26.19,65321.02647327315,14.4819,14.4819,14.4598,14.4598,65321.0265
2009-12-16 12:50:00,26.19,26.21,26.17,26.19,42803.52976975353,14.4598,14.4709,14.4488,14.4598,42803.5298
2009-12-16 13:00:00,26.19,26.22,26.18,26.22,89664.26615275383,14.4598,14.4764,14.4543,14.4764,89664.2662
2009-12-16 13:10:00,26.22,26.22,26.21,26.21,21604.6252155391,14.4764,14.4764,14.4709,14.4709,21604.6252
2009-12-16 13:20:00,26.21,26.22,26.21,26.22,40470.63596713663,14.4709,14.4764,14.4709,14.4764,40470.636
2009-12-16 13:30:00,26.22,26.22,26.21,26.22,86215.64053149406,14.4764,14.4764,14.4709,14.4764,86215.6405
2009-12-16 13:40:00,26.22,26.22,26.2,26.2,44122.12191905873,14.4764,14.4764,14.4653,14.4653,44122.1219
2009-12-16 13:50:00,26.2,26.22,26.2,26.21,27791.86530074044,14.4653,14.4764,14.4653,14.4709,27791.8653
2009-12-16 14:00:00,26.21,26.22,26.14,26.15,105385.9417790851,14.4709,14.4764,14.4322,14.4377,105385.9418
2009-12-16 14:10:00,26.14,26.2,26.08,26.13,201338.87818237144,14.4322,14.4653,14.3991,14.4267,201338.8782
2009-12-16 14:20:00,26.13,26.15,26.01,26.11,192311.59346789736,14.4267,14.4377,14.3604,14.4157,192311.5935
2009-12-16 14:30:00,26.12,26.13,26.06,26.13,90171.41697940968,14.4212,14.4267,14.388,14.4267,90171.417
2009-12-16 14:40:00,26.13,26.13,26.0,26.0,119890.45542144234,14.4267,14.4267,14.3549,14.3549,119890.4554
2009-12-16 14:50:00,26.01,26.01,25.92,26.0,240288.06166954053,14.3604,14.3604,14.3108,14.3549,240288.0617
2009-12-16 15:00:00,26.01,26.05,25.95,26.01,116644.69013084492,14.3604,14.3825,14.3273,14.3604,116644.6901
2009-12-16 15:10:00,26.02,26.21,26.02,26.21,238868.0393549041,14.366,14.4709,14.366,14.4709,238868.0394
2009-12-16 15:20:00,26.21,26.22,25.99,26.0,130033.47195455928,14.4709,14.4764,14.3494,14.3549,130033.472
2009-12-16 15:30:00,26.01,26.12,26.0,26.11,99300.13185921492,14.3604,14.4212,14.3549,14.4157,99300.1319
2009-12-16 15:40:00,26.11,26.11,26.05,26.11,121817.62856273456,14.4157,14.4157,14.3825,14.4157,121817.6286
2009-12-16 15:50:00,26.11,26.11,26.03,26.1,287250.228217872,14.4157,14.4157,14.3715,14.4101,287250.2282
2009-12-17 09:30:00,25.72,26.07,25.65,26.06,201643.1686783649,14.2003,14.3936,14.1617,14.388,201643.1687
2009-12-17 09:40:00,26.06,26.29,26.05,26.22,323055.07657977485,14.388,14.515,14.3825,14.4764,323055.0766
2009-12-17 09:50:00,26.22,26.22,25.94,25.95,85201.33887818237,14.4764,14.4764,14.3218,14.3273,85201.3389
2009-12-17 10:00:00,25.96,26.06,25.85,25.9,135307.8405517801,14.3328,14.388,14.2721,14.2997,135307.8406
2009-12-17 10:10:00,25.9,25.96,25.88,25.93,187037.22487067647,14.2997,14.3328,14.2887,14.3163,187037.2249
2009-12-17 10:20:00,25.93,26.04,25.91,26.04,90779.99797139667,14.3163,14.377,14.3052,14.377,90779.998
2009-12-17 10:30:00,26.04,26.05,25.91,25.96,58423.77523075363,14.377,14.3825,14.3052,14.3328,58423.7752
2009-12-17 10:40:00,25.96,25.98,25.9,25.95,49802.21117760422,14.3328,14.3439,14.2997,14.3273,49802.2112
2009-12-17 10:50:00,25.95,26.07,25.94,26.06,67856.78060655239,14.3273,14.3936,14.3218,14.388,67856.7806
2009-12-17 11:00:00,26.06,26.11,25.91,25.92,52135.10498022112,14.388,14.4157,14.3052,14.3108,52135.105
2009-12-17 11:10:00,25.92,25.94,25.84,25.89,91185.71863272136,14.3108,14.3218,14.2666,14.2942,91185.7186
2009-12-17 11:20:00,25.89,25.91,25.84,25.85,62278.12151333807,14.2942,14.3052,14.2666,14.2721,62278.1215
2009-12-17 11:30:00,25.84,25.85,25.69,25.73,78101.2273050005,14.2666,14.2721,14.1838,14.2059,78101.2273
2009-12-17 11:40:00,25.72,25.76,25.66,25.69,77594.07647834466,14.2003,14.2224,14.1672,14.1838,77594.0765
2009-12-17 11:50:00,25.7,25.7,25.57,25.63,90374.27731007202,14.1893,14.1893,14.1175,14.1506,90374.2773
2009-12-17 12:00:00,25.63,25.91,25.63,25.91,220204.88893396896,14.1506,14.3052,14.1506,14.3052,220204.8889
2009-12-17 12:10:00,25.91,25.91,25.79,25.79,51729.38431889644,14.3052,14.3052,14.239,14.239,51729.3843
2009-12-17 12:20:00,25.79,25.88,25.77,25.87,75261.18267572776,14.239,14.2887,14.2279,14.2831,75261.1827
2009-12-17 12:30:00,25.86,25.88,25.83,25.87,32964.803732630084,14.2776,14.2887,14.2611,14.2831,32964.8037
2009-12-17 12:40:00,25.87,25.88,25.76,25.8,111776.04219494878,14.2831,14.2887,14.2224,14.2445,111776.0422
2009-12-17 12:50:00,25.8,25.85,25.79,25.79,34993.40703925347,14.2445,14.2721,14.239,14.239,34993.407
2009-12-17 13:00:00,25.8,25.82,25.77,25.77,46049.29506035095,14.2445,14.2555,14.2279,14.2279,46049.2951
2009-12-17 13:10:00,25.77,25.78,25.74,25.75,43006.39010041586,14.2279,14.2335,14.2114,14.2169,43006.3901
2009-12-17 13:20:00,25.75,25.8,25.71,25.79,44324.98224972107,14.2169,14.2445,14.1948,14.239,44324.9822
2009-12-17 13:30:00,25.78,25.8,25.77,25.78,54670.85911350035,14.2335,14.2445,14.2279,14.2335,54670.8591
2009-12-17 13:40:00,25.78,25.78,25.7,25.71,43716.40125773405,14.2335,14.2335,14.1893,14.1948,43716.4013
2009-12-17 13:50:00,25.7,25.83,25.68,25.81,67349.62977989654,14.1893,14.2611,14.1782,14.25,67349.6298
2009-12-17 14:00:00,25.81,25.83,25.77,25.78,37833.45166852622,14.25,14.2611,14.2279,14.2335,37833.4517
2009-12-17 14:10:00,25.78,25.8,25.71,25.71,46657.87605233797,14.2335,14.2445,14.1948,14.1948,46657.8761
2009-12-17 14:20:00,25.72,25.79,25.72,25.77,56598.032254792575,14.2003,14.239,14.2003,14.2279,56598.0323
2009-12-17 14:30:00,25.76,25.79,25.73,25.79,36920.580180545694,14.2224,14.239,14.2059,14.239,36920.5802
2009-12-17 14:40:00,25.79,25.84,25.7,25.71,134597.8293944619,14.239,14.2666,14.1893,14.1948,134597.8294
2009-12-17 14:50:00,25.7,25.8,25.69,25.79,58829.4958920783,14.1893,14.2445,14.1838,14.239,58829.4959
2009-12-17 15:00:00,25.78,25.81,25.75,25.81,57815.194238766606,14.2335,14.25,14.2169,14.25,57815.1942
2009-12-17 15:10:00,25.8,25.81,25.73,25.77,264834.16167968354,14.2445,14.25,14.2059,14.2279,264834.1617
2009-12-17 15:20:00,25.77,25.87,25.77,25.85,108631.70706968252,14.2279,14.2831,14.2279,14.2721,108631.7071
2009-12-17 15:30:00,25.85,25.91,25.85,25.88,178009.94015620244,14.2721,14.3052,14.2721,14.2887,178009.9402
2009-12-17 15:40:00,25.88,25.95,25.87,25.91,252459.68150928087,14.2887,14.3273,14.2831,14.3052,252459.6815
2009-12-17 15:50:00,25.92,25.92,25.81,25.84,331980.9311289177,14.3108,14.3108,14.25,14.2666,331980.9311
2009-12-18 09:30:00,25.86,26.18,25.86,26.11,797951.1106603104,14.2776,14.4543,14.2776,14.4157,797951.1107
2009-12-18 09:40:00,26.11,26.3,26.06,26.29,165534.0298204686,14.4157,14.5206,14.388,14.515,165534.0298
2009-12-18 09:50:00,26.27,26.3,26.21,26.22,114108.93599756568,14.504,14.5206,14.4709,14.4764,114108.936
2009-12-18 10:00:00,26.22,26.24,26.15,26.18,78405.51780099401,14.4764,14.4874,14.4377,14.4543,78405.5178
2009-12-18 10:10:00,26.16,26.23,26.15,26.17,79115.5289583122,14.4433,14.4819,14.4377,14.4488,79115.529
2009-12-18 10:20:00,26.17,26.21,26.09,26.11,165534.0298204686,14.4488,14.4709,14.4046,14.4157,165534.0298
2009-12-18 10:30:00,26.11,26.12,26.03,26.06,70088.24424383811,14.4157,14.4212,14.3715,14.388,70088.2442
2009-12-18 10:40:00,26.06,26.06,25.95,25.96,125266.25418399432,14.388,14.388,14.3273,14.3328,125266.2542
2009-12-18 10:50:00,25.95,26.0,25.92,25.98,66335.32812658485,14.3273,14.3549,14.3108,14.3439,66335.3281
2009-12-18 11:00:00,25.99,26.01,25.77,25.78,100314.43351252662,14.3494,14.3604,14.2279,14.2335,100314.4335
2009-12-18 11:10:00,25.78,25.83,25.69,25.72,121006.1872400852,14.2335,14.2611,14.1838,14.2003,121006.1872
2009-12-18 11:20:00,25.71,25.74,25.69,25.73,56090.88142813673,14.1948,14.2114,14.1838,14.2059,56090.8814
2009-12-18 11:30:00,25.73,25.75,25.69,25.69,57105.18308144842,14.2059,14.2169,14.1838,14.1838,57105.1831
2009-12-18 11:40:00,25.7,25.71,25.64,25.66,63292.423166649765,14.1893,14.1948,14.1562,14.1672,63292.4232
2009-12-18 11:50:00,25.66,25.74,25.65,25.71,67451.05994522771,14.1672,14.2114,14.1617,14.1948,67451.0599
2009-12-18 12:00:00,25.71,25.73,25.68,25.73,47672.17770564966,14.1948,14.2059,14.1782,14.2059,47672.1777
2009-12-18 12:10:00,25.74,25.79,25.74,25.79,57206.61324677959,14.2114,14.239,14.2114,14.239,57206.6132
2009-12-18 12:20:00,25.79,25.93,25.78,25.92,94431.4839233188,14.239,14.3163,14.2335,14.3108,94431.4839
2009-12-18 12:30:00,25.92,25.97,25.83,25.96,76174.0541637083,14.3108,14.3384,14.2611,14.3328,76174.0542
2009-12-18 12:40:00,25.96,25.98,25.88,25.96,92301.45045136425,14.3328,14.3439,14.2887,14.3328,92301.4505
2009-12-18 12:50:00,25.96,26.02,25.96,25.98,52337.965310883454,14.3328,14.366,14.3328,14.3439,52337.9653
2009-12-18 13:00:00,25.99,26.04,25.97,26.04,56090.88142813673,14.3494,14.377,14.3384,14.377,56090.8814
2009-12-18 13:10:00,26.04,26.07,26.0,26.02,62582.41200933157,14.377,14.3936,14.3549,14.366,62582.412
2009-12-18 13:20:00,26.03,26.16,26.0,26.11,115123.23765087736,14.3715,14.4433,14.3549,14.4157,115123.2377
2009-12-18 13:30:00,26.13,26.16,26.09,26.13,39760.62480981844,14.4267,14.4433,14.4046,14.4267,39760.6248
2009-12-18 13:40:00,26.13,26.16,26.11,26.12,54873.71944416269,14.4267,14.4433,14.4157,14.4212,54873.7194
2009-12-18 13:50:00,26.12,26.22,26.1,26.22,268891.3682929303,14.4212,14.4764,14.4101,14.4764,268891.3683
2009-12-18 14:00:00,26.22,26.25,26.22,26.25,73131.1492037732,14.4764,14.4929,14.4764,14.4929,73131.1492
2009-12-18 14:10:00,26.25,26.3,26.24,26.25,132163.50542651385,14.4929,14.5206,14.4874,14.4929,132163.5054
2009-12-18 14:20:00,26.25,26.26,26.21,26.25,81752.71325692261,14.4929,14.4985,14.4709,14.4929,81752.7133
2009-12-18 14:30:00,26.24,26.32,26.22,26.31,109646.0087229942,14.4874,14.5316,14.4764,14.5261,109646.0087
2009-12-18 14:40:00,26.31,26.32,26.16,26.19,211887.61537681308,14.5261,14.5316,14.4433,14.4598,211887.6154
2009-12-18 14:50:00,26.18,26.27,26.14,26.23,145450.85708489706,14.4543,14.504,14.4322,14.4819,145450.8571
2009-12-18 15:00:00,26.23,26.26,26.22,26.22,145247.99675423471,14.4819,14.4985,14.4764,14.4764,145247.9968
2009-12-18 15:10:00,26.22,26.33,26.19,26.3,151029.51617811137,14.4764,14.5371,14.4598,14.5206,151029.5162
2009-12-18 15:20:00,26.3,26.34,26.29,26.32,190891.57115326097,14.5206,14.5426,14.515,14.5316,190891.5712
2009-12-18 15:30:00,26.31,26.33,26.27,26.29,207627.54843290395,14.5261,14.5371,14.504,14.515,207627.5484
2009-12-18 15:40:00,26.29,26.3,26.25,26.26,283700.17243128107,14.515,14.5206,14.4929,14.4985,283700.1724
2009-12-18 15:50:00,26.25,26.31,26.22,26.29,406734.9629779896,14.4929,14.5261,14.4764,14.515,406734.963
2009-12-21 09:30:00,26.43,26.77,26.4,26.57,216654.83314737803,14.5923,14.78,14.5758,14.6696,216654.8331
2009-12-21 09:40:00,26.55,26.76,26.55,26.6,83477.02606755249,14.6586,14.7745,14.6586,14.6862,83477.0261
2009-12-21 09:50:00,26.6,26.6,26.39,26.48,131047.773607871,14.6862,14.6862,14.5702,14.6199,131047.7736
2009-12-21 10:00:00,26.48,26.56,26.41,26.54,90171.41697940968,14.6199,14.6641,14.5813,14.6531,90171.417
2009-12-21 10:10:00,26.53,26.62,26.53,26.61,80332.69094228624,14.6475,14.6972,14.6475,14.6917,80332.6909
2009-12-21 10:20:00,26.61,26.77,26.61,26.76,113196.06450958517,14.6917,14.78,14.6917,14.7745,113196.0645
2009-12-21 10:30:00,26.76,26.77,26.74,26.77,48686.47935896136,14.7745,14.78,14.7635,14.78,48686.4794
2009-12-21 10:40:00,26.77,26.77,26.71,26.74,66842.47895324069,14.78,14.78,14.7469,14.7635,66842.479
2009-12-21 10:50:00,26.76,26.77,26.73,26.73,37123.44051120804,14.7745,14.78,14.758,14.758,37123.4405
2009-12-21 11:00:00,26.73,26.77,26.69,26.76,82665.58474490313,14.758,14.78,14.7359,14.7745,82665.5847
2009-12-21 11:10:00,26.76,26.86,26.76,26.8,67451.05994522771,14.7745,14.8297,14.7745,14.7966,67451.0599
2009-12-21 11:20:00,26.8,26.86,26.79,26.86,61365.25002535754,14.7966,14.8297,14.7911,14.8297,61365.25
2009-12-21 11:30:00,26.85,26.94,26.85,26.92,84795.61821685769,14.8242,14.8739,14.8242,14.8629,84795.6182
2009-12-21 11:40:00,26.92,26.94,26.9,26.93,63393.85333198093,14.8629,14.8739,14.8518,14.8684,63393.8533
2009-12-21 11:50:00,26.93,27.01,26.92,26.96,67755.35044122122,14.8684,14.9126,14.8629,14.8849,67755.3504
2009-12-21 12:00:00,26.95,27.06,26.94,27.01,58930.92605740947,14.8794,14.9402,14.8739,14.9126,58930.9261
2009-12-21 12:10:00,27.02,27.03,26.95,26.96,66031.03763059134,14.9181,14.9236,14.8794,14.8849,66031.0376
2009-12-21 12:20:00,26.95,26.97,26.83,26.84,88244.24383811746,14.8794,14.8905,14.8132,14.8187,88244.2438
2009-12-21 12:30:00,26.84,26.85,26.72,26.72,95547.21574196166,14.8187,14.8242,14.7524,14.7524,95547.2157
2009-12-21 12:40:00,26.72,26.73,26.57,26.59,190384.42032660512,14.7524,14.758,14.6696,14.6807,190384.4203
2009-12-21 12:50:00,26.59,26.69,26.58,26.65,87737.0930114616,14.6807,14.7359,14.6751,14.7138,87737.093
2009-12-21 13:00:00,26.65,26.65,26.58,26.63,87737.0930114616,14.7138,14.7138,14.6751,14.7028,87737.093
2009-12-21 13:10:00,26.63,26.66,26.6,26.63,66639.61862257836,14.7028,14.7193,14.6862,14.7028,66639.6186
2009-12-21 13:20:00,26.62,26.7,26.62,26.68,54163.70828684451,14.6972,14.7414,14.6972,14.7304,54163.7083
2009-12-21 13:30:00,26.68,26.68,26.62,26.63,40470.63596713663,14.7304,14.7304,14.6972,14.7028,40470.636
2009-12-21 13:40:00,26.64,26.68,26.61,26.68,47875.038036312,14.7083,14.7304,14.6917,14.7304,47875.038
2009-12-21 13:50:00,26.68,26.73,26.66,26.72,46556.4458870068,14.7304,14.758,14.7193,14.7524,46556.4459
2009-12-21 14:00:00,26.72,26.75,26.7,26.74,39557.7644791561,14.7524,14.769,14.7414,14.7635,39557.7645
2009-12-21 14:10:00,26.73,26.78,26.73,26.77,31443.35125266254,14.758,14.7856,14.758,14.78,31443.3513
2009-12-21 14:20:00,26.77,26.78,26.7,26.7,30530.47976468201,14.78,14.7856,14.7414,14.7414,30530.4798
2009-12-21 14:30:00,26.7,26.72,26.68,26.72,34790.54670859114,14.7414,14.7524,14.7304,14.7524,34790.5467
2009-12-21 14:40:00,26.71,26.74,26.7,26.7,38949.18348716908,14.7469,14.7635,14.7414,14.7414,38949.1835
2009-12-21 14:50:00,26.7,26.74,26.7,26.72,39253.47398316259,14.7414,14.7635,14.7414,14.7524,39253.474
2009-12-21 15:00:00,26.73,26.73,26.66,26.68,104473.07029110458,14.758,14.758,14.7193,14.7304,104473.0703
2009-12-21 15:10:00,26.67,26.68,26.62,26.64,120803.32690942286,14.7248,14.7304,14.6972,14.7083,120803.3269
2009-12-21 15:20:00,26.63,26.69,26.62,26.68,85911.35003550055,14.7028,14.7359,14.6972,14.7304,85911.35
2009-12-21 15:30:00,26.68,26.74,26.65,26.74,92504.31078202656,14.7304,14.7635,14.7138,14.7635,92504.3108
2009-12-21 15:40:00,26.73,26.74,26.61,26.62,113094.63434425398,14.758,14.7635,14.6917,14.6972,113094.6343
2009-12-21 15:50:00,26.62,26.67,26.6,26.66,229232.17364844304,14.6972,14.7248,14.6862,14.7193,229232.1736
2009-12-22 09:30:00,26.8,26.94,26.62,26.94,87534.23268079926,14.7966,14.8739,14.6972,14.8739,87534.2327
2009-12-22 09:40:00,26.94,26.97,26.75,26.82,56800.89258545492,14.8739,14.8905,14.769,14.8077,56800.8926
2009-12-22 09:50:00,26.82,26.96,26.82,26.96,57916.624404097776,14.8077,14.8849,14.8077,14.8849,57916.6244
2009-12-22 10:00:00,26.95,27.06,26.92,27.05,100517.29384318896,14.8794,14.9402,14.8629,14.9346,100517.2938
2009-12-22 10:10:00,27.03,27.04,26.9,26.9,70088.24424383811,14.9236,14.9291,14.8518,14.8518,70088.2442
2009-12-22 10:20:00,26.9,26.95,26.83,26.85,104777.36078709808,14.8518,14.8794,14.8132,14.8242,104777.3608
2009-12-22 10:30:00,26.85,26.92,26.74,26.91,99300.13185921492,14.8242,14.8629,14.7635,14.8573,99300.1319
2009-12-22 10:40:00,26.91,26.92,26.79,26.81,44730.702911045744,14.8573,14.8629,14.7911,14.8021,44730.7029
2009-12-22 10:50:00,26.81,26.86,26.81,26.85,34993.40703925347,14.8021,14.8297,14.8021,14.8242,34993.407
2009-12-22 11:00:00,26.86,26.9,26.83,26.89,38746.32315650675,14.8297,14.8518,14.8132,14.8463,38746.3232
2009-12-22 11:10:00,26.89,26.92,26.86,26.89,50106.501673597726,14.8463,14.8629,14.8297,14.8463,50106.5017
2009-12-22 11:20:00,26.89,26.92,26.89,26.9,54569.42894816919,14.8463,14.8629,14.8463,14.8518,54569.4289
2009-12-22 11:30:00,26.9,26.9,26.83,26.85,31747.64174865605,14.8518,14.8518,14.8132,14.8242,31747.6417
2009-12-22 11:40:00,26.85,26.9,26.83,26.87,24748.960340805355,14.8242,14.8518,14.8132,14.8353,24748.9603
2009-12-22 11:50:00,26.87,26.92,26.87,26.92,36616.28968455218,14.8353,14.8629,14.8353,14.8629,36616.2897
2009-12-22 12:00:00,26.91,26.92,26.89,26.9,41079.216959123645,14.8573,14.8629,14.8463,14.8518,41079.217
2009-12-22 12:10:00,26.91,26.92,26.88,26.91,21097.474388883253,14.8573,14.8629,14.8408,14.8573,21097.4744
2009-12-22 12:20:00,26.91,26.92,26.88,26.92,30023.32893802617,14.8573,14.8629,14.8408,14.8629,30023.3289
2009-12-22 12:30:00,26.92,26.95,26.91,26.92,37529.16117253271,14.8629,14.8794,14.8573,14.8629,37529.1612
2009-12-22 12:40:00,26.92,27.01,26.92,27.01,63698.14382797444,14.8629,14.9126,14.8629,14.9126,63698.1438
2009-12-22 12:50:00,27.01,27.07,26.99,27.05,53453.69712952632,14.9126,14.9457,14.9015,14.9346,53453.6971
2009-12-22 13:00:00,27.05,27.1,27.02,27.07,50005.07150826656,14.9346,14.9622,14.9181,14.9457,50005.0715
2009-12-22 13:10:00,27.07,27.08,27.03,27.04,41079.216959123645,14.9457,14.9512,14.9236,14.9291,41079.217
2009-12-22 13:20:00,27.04,27.07,26.99,27.0,31544.781417993712,14.9291,14.9457,14.9015,14.907,31544.7814
2009-12-22 13:30:00,27.0,27.03,26.96,27.02,65929.60746526017,14.907,14.9236,14.8849,14.9181,65929.6075
2009-12-22 13:40:00,27.03,27.03,26.99,27.02,41586.36778577949,14.9236,14.9236,14.9015,14.9181,41586.3678
2009-12-22 13:50:00,27.02,27.1,27.01,27.06,63799.57399330561,14.9181,14.9622,14.9126,14.9402,63799.574
2009-12-22 14:00:00,27.06,27.06,26.98,27.02,74855.46201440308,14.9402,14.9402,14.896,14.9181,74855.462
2009-12-22 14:10:00,27.0,27.05,27.0,27.05,65523.88680393549,14.907,14.9346,14.907,14.9346,65523.8868
2009-12-22 14:20:00,27.04,27.07,27.01,27.02,82462.7244142408,14.9291,14.9457,14.9126,14.9181,82462.7244
2009-12-22 14:30:00,27.02,27.03,27.01,27.02,39354.90414849376,14.9181,14.9236,14.9126,14.9181,39354.9041
2009-12-22 14:40:00,27.02,27.03,26.97,26.98,57308.04341211076,14.9181,14.9236,14.8905,14.896,57308.0434
2009-12-22 14:50:00,26.99,27.01,26.94,26.99,64712.44548128614,14.9015,14.9126,14.8739,14.9015,64712.4455
2009-12-22 15:00:00,27.0,27.02,26.96,26.98,60249.518206714674,14.907,14.9181,14.8849,14.896,60249.5182
2009-12-22 15:10:00,26.99,27.02,26.96,26.99,52845.116137539306,14.9015,14.9181,14.8849,14.9015,52845.1161
2009-12-22 15:20:00,27.0,27.03,26.97,27.0,55685.16076681205,14.907,14.9236,14.8905,14.907,55685.1608
2009-12-22 15:30:00,27.0,27.02,26.98,27.01,103661.62896845522,14.907,14.9181,14.896,14.9126,103661.629
2009-12-22 15:40:00,27.01,27.05,26.98,27.05,115326.09798153971,14.9126,14.9346,14.896,14.9346,115326.098
2009-12-22 15:50:00,27.04,27.05,26.99,27.04,208033.26909422863,14.9291,14.9346,14.9015,14.9291,208033.2691
2009-12-23 09:30:00,27.02,27.16,27.02,27.08,48889.339689623695,14.9181,14.9954,14.9181,14.9512,48889.3397
2009-12-23 09:40:00,27.08,27.08,26.97,26.99,41180.647124454816,14.9512,14.9512,14.8905,14.9015,41180.6471
2009-12-23 09:50:00,26.99,27.04,26.95,27.0,45237.85373770159,14.9015,14.9291,14.8794,14.907,45237.8537
2009-12-23 10:00:00,26.99,26.99,26.88,26.92,75666.90333705244,14.9015,14.9015,14.8408,14.8629,75666.9033
2009-12-23 10:10:00,26.92,26.99,26.91,26.97,46962.16654833147,14.8629,14.9015,14.8573,14.8905,46962.1665
2009-12-23 10:20:00,26.98,27.02,26.96,26.98,45440.71406836393,14.896,14.9181,14.8849,14.896,45440.7141
2009-12-23 10:30:00,26.99,27.07,26.98,27.04,43513.540927071714,14.9015,14.9457,14.896,14.9291,43513.5409
2009-12-23 10:40:00,27.05,27.09,27.04,27.06,33674.81488994827,14.9346,14.9567,14.9291,14.9402,33674.8149
2009-12-23 10:50:00,27.06,27.11,27.04,27.11,26473.27315143524,14.9402,14.9678,14.9291,14.9678,26473.2732
2009-12-23 11:00:00,27.1,27.19,27.09,27.18,41687.79795111066,14.9622,15.0119,14.9567,15.0064,41687.798
2009-12-23 11:10:00,27.18,27.23,27.18,27.23,40369.20580180546,15.0064,15.034,15.0064,15.034,40369.2058
2009-12-23 11:20:00,27.23,27.3,27.21,27.28,39456.33431382493,15.034,15.0727,15.023,15.0616,39456.3343
2009-12-23 11:30:00,27.29,27.31,27.27,27.28,42600.66943909119,15.0671,15.0782,15.0561,15.0616,42600.6694
2009-12-23 11:40:00,27.28,27.3,27.27,27.29,43310.68059640937,15.0616,15.0727,15.0561,15.0671,43310.6806
2009-12-23 11:50:00,27.29,27.33,27.28,27.32,38239.172329850895,15.0671,15.0892,15.0616,15.0837,38239.1723
2009-12-23 12:00:00,27.31,27.32,27.27,27.28,35703.41819657166,15.0782,15.0837,15.0561,15.0616,35703.4182
2009-12-23 12:10:00,27.3,27.3,27.24,27.24,30429.04959935085,15.0727,15.0727,15.0395,15.0395,30429.0496
2009-12-23 12:20:00,27.24,27.29,27.24,27.28,39862.05497514961,15.0395,15.0671,15.0395,15.0616,39862.055
2009-12-23 12:30:00,27.28,27.3,27.27,27.3,40774.92646313013,15.0616,15.0727,15.0561,15.0727,40774.9265
2009-12-23 12:40:00,27.3,27.33,27.26,27.31,34689.11654325997,15.0727,15.0892,15.0506,15.0782,34689.1165
2009-12-23 12:50:00,27.32,27.4,27.31,27.38,63901.00415863678,15.0837,15.1279,15.0782,15.1168,63901.0042
2009-12-23 13:00:00,27.39,27.39,27.32,27.33,27284.714474084594,15.1224,15.1224,15.0837,15.0892,27284.7145
2009-12-23 13:10:00,27.32,27.33,27.29,27.29,33979.10538594178,15.0837,15.0892,15.0671,15.0671,33979.1054
2009-12-23 13:20:00,27.29,27.3,27.25,27.26,25154.68100213004,15.0671,15.0727,15.0451,15.0506,25154.681
2009-12-23 13:30:00,27.26,27.3,27.25,27.25,27893.29546607161,15.0506,15.0727,15.0451,15.0451,27893.2955
2009-12-23 13:40:00,27.26,27.29,27.24,27.27,36616.28968455218,15.0506,15.0671,15.0395,15.0561,36616.2897
2009-12-23 13:50:00,27.27,27.3,27.27,27.3,35601.98803124049,15.0561,15.0727,15.0561,15.0727,35601.988
2009-12-23 14:00:00,27.3,27.34,27.29,27.33,51526.5239882341,15.0727,15.0948,15.0671,15.0892,51526.524
2009-12-23 14:10:00,27.34,27.37,27.3,27.3,37529.16117253271,15.0948,15.1113,15.0727,15.0727,37529.1612
2009-12-23 14:20:00,27.31,27.31,27.21,27.24,56496.602089461405,15.0782,15.0782,15.023,15.0395,56496.6021
2009-12-23 14:30:00,27.23,27.27,27.23,27.26,45745.00456435744,15.034,15.0561,15.034,15.0506,45745.0046
2009-12-23 14:40:00,27.26,27.27,27.24,27.26,28299.016127396288,15.0506,15.0561,15.0395,15.0506,28299.0161
2009-12-23 14:50:00,27.26,27.28,27.24,27.25,23937.519018156,15.0506,15.0616,15.0395,15.0451,23937.519
2009-12-23 15:00:00,27.25,27.26,27.22,27.23,60756.66903337053,15.0451,15.0506,15.0285,15.034,60756.669
2009-12-23 15:10:00,27.24,27.26,27.22,27.24,49295.06035094837,15.0395,15.0506,15.0285,15.0395,49295.0604
2009-12-23 15:20:00,27.23,27.24,27.2,27.21,42296.37894309768,15.034,15.0395,15.0175,15.023,42296.3789
2009-12-23 15:30:00,27.21,27.22,27.16,27.2,76985.49548635764,15.023,15.0285,14.9954,15.0175,76985.4955
2009-12-23 15:40:00,27.2,27.26,27.2,27.23,109138.85789633838,15.0175,15.0506,15.0175,15.034,109138.8579
2009-12-23 15:50:00,27.23,27.31,27.23,27.26,217466.2744700274,15.034,15.0782,15.034,15.0506,217466.2745
2009-12-24 09:30:00,27.3,27.36,27.17,27.22,68972.51242519525,15.0727,15.1058,15.0009,15.0285,68972.5124
2009-12-24 09:40:00,27.2,27.3,27.17,27.24,53250.83679886398,15.0175,15.0727,15.0009,15.0395,53250.8368
2009-12-24 09:50:00,27.24,27.27,27.21,27.22,35906.278527234,15.0395,15.0561,15.023,15.0285,35906.2785
2009-12-24 10:00:00,27.22,27.31,27.22,27.27,41890.658281773,15.0285,15.0782,15.0285,15.0561,41890.6583
2009-12-24 10:10:00,27.28,27.29,27.25,27.28,25053.250836798863,15.0616,15.0671,15.0451,15.0616,25053.2508
2009-12-24 10:20:00,27.29,27.29,27.25,27.25,21401.764884876764,15.0671,15.0671,15.0451,15.0451,21401.7649
2009-12-24 10:30:00,27.26,27.26,27.11,27.16,44426.41241505224,15.0506,15.0506,14.9678,14.9954,44426.4124
2009-12-24 10:40:00,27.16,27.18,27.04,27.04,40977.78679379248,14.9954,15.0064,14.9291,14.9291,40977.7868
2009-12-24 10:50:00,27.04,27.14,27.0,27.13,39659.19464448728,14.9291,14.9843,14.907,14.9788,39659.1946
2009-12-24 11:00:00,27.13,27.13,27.03,27.03,31849.07191398722,14.9788,14.9788,14.9236,14.9236,31849.0719
2009-12-24 11:10:00,27.02,27.06,26.95,27.05,48179.32853230551,14.9181,14.9402,14.8794,14.9346,48179.3285
2009-12-24 11:20:00,27.04,27.09,27.04,27.09,29313.31778070798,14.9291,14.9567,14.9291,14.9567,29313.3178
2009-12-24 11:30:00,27.1,27.13,27.09,27.12,21097.474388883253,14.9622,14.9788,14.9567,14.9733,21097.4744
2009-12-24 11:40:00,27.12,27.13,27.09,27.09,23024.64753017548,14.9733,14.9788,14.9567,14.9567,23024.6475
2009-12-24 11:50:00,27.09,27.1,27.08,27.09,25458.97149812354,14.9567,14.9622,14.9512,14.9567,25458.9715
2009-12-24 12:00:00,27.1,27.11,27.04,27.05,20996.04422355209,14.9622,14.9678,14.9291,14.9346,20996.0442
2009-12-24 12:10:00,27.05,27.08,27.02,27.03,36717.71984988335,14.9346,14.9512,14.9181,14.9236,36717.7198
2009-12-24 12:20:00,27.04,27.04,27.01,27.01,20083.17273557156,14.9291,14.9291,14.9126,14.9126,20083.1727
2009-12-24 12:30:00,27.01,27.01,26.93,26.99,31747.64174865605,14.9126,14.9126,14.8684,14.9015,31747.6417
2009-12-24 12:40:00,26.99,27.08,26.99,27.06,38746.32315650675,14.9015,14.9512,14.9015,14.9402,38746.3232
2009-12-24 12:50:00,27.07,27.08,26.99,27.05,108124.55624302667,14.9457,14.9512,14.9015,14.9346,108124.5562
2009-12-28 09:30:00,27.1,27.29,26.8,27.25,68363.93143320824,14.9622,15.0671,14.7966,15.0451,68363.9314
2009-12-28 09:40:00,27.27,27.28,27.21,27.21,32761.943401967743,15.0561,15.0616,15.023,15.023,32761.9434
2009-12-28 09:50:00,27.21,27.22,27.2,27.2,39557.7644791561,15.023,15.0285,15.0175,15.0175,39557.7645
2009-12-28 10:00:00,27.21,27.22,27.09,27.1,46150.72522568212,15.023,15.0285,14.9567,14.9622,46150.7252
2009-12-28 10:10:00,27.1,27.1,26.97,27.0,75464.0430063901,14.9622,14.9622,14.8905,14.907,75464.043
2009-12-28 10:20:00,26.99,27.02,26.97,27.0,39659.19464448728,14.9015,14.9181,14.8905,14.907,39659.1946
2009-12-28 10:30:00,27.0,27.0,26.92,26.94,38239.172329850895,14.907,14.907,14.8629,14.8739,38239.1723
2009-12-28 10:40:00,26.95,26.96,26.92,26.92,30226.189268688508,14.8794,14.8849,14.8629,14.8629,30226.1893
2009-12-28 10:50:00,26.92,26.94,26.92,26.94,33167.664063292425,14.8629,14.8739,14.8629,14.8739,33167.6641
2009-12-28 11:00:00,26.94,26.94,26.92,26.93,30936.200426006693,14.8739,14.8739,14.8629,14.8684,30936.2004
2009-12-28 11:10:00,26.93,26.93,26.91,26.91,41079.216959123645,14.8684,14.8684,14.8573,14.8573,41079.217
2009-12-28 11:20:00,26.92,26.93,26.91,26.93,17040.267775636476,14.8629,14.8684,14.8573,14.8684,17040.2678
2009-12-28 11:30:00,26.93,26.95,26.93,26.95,33269.094228623595,14.8684,14.8794,14.8684,14.8794,33269.0942
2009-12-28 11:40:00,26.94,26.97,26.94,26.95,24241.809514149507,14.8739,14.8905,14.8739,14.8794,24241.8095
2009-12-28 11:50:00,26.96,26.96,26.87,26.89,33167.664063292425,14.8849,14.8849,14.8353,14.8463,33167.6641
2009-12-28 12:00:00,26.89,26.93,26.89,26.93,15924.53595699361,14.8463,14.8684,14.8463,14.8684,15924.536
2009-12-28 12:10:00,26.92,26.93,26.91,26.92,26676.13348209757,14.8629,14.8684,14.8573,14.8629,26676.1335
2009-12-28 12:20:00,26.92,26.92,26.88,26.89,20590.323562227408,14.8629,14.8629,14.8408,14.8463,20590.3236
2009-12-28 12:30:00,26.88,26.89,26.85,26.87,40774.92646313013,14.8408,14.8463,14.8242,14.8353,40774.9265
2009-12-28 12:40:00,26.87,26.94,26.86,26.93,36819.15001521452,14.8353,14.8739,14.8297,14.8684,36819.15
2009-12-28 12:50:00,26.94,26.98,26.93,26.98,39456.33431382493,14.8739,14.896,14.8684,14.896,39456.3343
2009-12-28 13:00:00,26.97,26.98,26.95,26.95,21503.19505020793,14.8905,14.896,14.8794,14.8794,21503.1951
2009-12-28 13:10:00,26.95,26.96,26.89,26.9,39557.7644791561,14.8794,14.8849,14.8463,14.8518,39557.7645
2009-12-28 13:20:00,26.9,26.9,26.87,26.89,21401.764884876764,14.8518,14.8518,14.8353,14.8463,21401.7649
2009-12-28 13:30:00,26.88,26.9,26.87,26.9,19474.59174358454,14.8408,14.8518,14.8353,14.8518,19474.5917
2009-12-28 13:40:00,26.89,26.9,26.86,26.87,15417.385130337763,14.8463,14.8518,14.8297,14.8353,15417.3851
2009-12-28 13:50:00,26.86,26.89,26.86,26.89,20083.17273557156,14.8297,14.8463,14.8297,14.8463,20083.1727
2009-12-28 14:00:00,26.88,26.91,26.84,26.84,47266.45704432498,14.8408,14.8573,14.8187,14.8187,47266.457
2009-12-28 14:10:00,26.84,26.84,26.67,26.67,88142.81367278629,14.8187,14.8187,14.7248,14.7248,88142.8137
2009-12-28 14:20:00,26.67,26.71,26.65,26.7,43006.39010041586,14.7248,14.7469,14.7138,14.7414,43006.3901
2009-12-28 14:30:00,26.7,26.79,26.7,26.78,19474.59174358454,14.7414,14.7911,14.7414,14.7856,19474.5917
2009-12-28 14:40:00,26.78,26.79,26.74,26.79,33471.95455928593,14.7856,14.7911,14.7635,14.7911,33471.9546
2009-12-28 14:50:00,26.79,26.81,26.79,26.8,27284.714474084594,14.7911,14.8021,14.7911,14.7966,27284.7145
2009-12-28 15:00:00,26.79,26.86,26.79,26.86,27589.004970078106,14.7911,14.8297,14.7911,14.8297,27589.005
2009-12-28 15:10:00,26.86,26.88,26.86,26.86,19170.30124759104,14.8297,14.8408,14.8297,14.8297,19170.3012
2009-12-28 15:20:00,26.85,26.86,26.77,26.8,32761.943401967743,14.8242,14.8297,14.78,14.7966,32761.9434
2009-12-28 15:30:00,26.8,26.85,26.78,26.78,76072.62399837712,14.7966,14.8242,14.7856,14.7856,76072.624
2009-12-28 15:40:00,26.79,26.87,26.77,26.86,68059.64093721473,14.7911,14.8353,14.78,14.8297,68059.6409
2009-12-28 15:50:00,26.86,26.92,26.82,26.87,147479.46039152044,14.8297,14.8629,14.8077,14.8353,147479.4604
2009-12-29 09:30:00,26.97,27.28,26.96,27.14,97778.6793792474,14.8905,15.0616,14.8849,14.9843,97778.6794
2009-12-29 09:40:00,27.14,27.15,27.0,27.0,59945.22771072117,14.9843,14.9899,14.907,14.907,59945.2277
2009-12-29 09:50:00,27.0,27.07,27.0,27.01,48585.04919363018,14.907,14.9457,14.907,14.9126,48585.0492
2009-12-29 10:00:00,27.02,27.05,26.94,27.04,50613.65250025358,14.9181,14.9346,14.8739,14.9291,50613.6525
2009-12-29 10:10:00,27.04,27.07,26.99,27.01,40064.91530581195,14.9291,14.9457,14.9015,14.9126,40064.9153
2009-12-29 10:20:00,27.01,27.01,26.88,26.89,39760.62480981844,14.9126,14.9126,14.8408,14.8463,39760.6248
2009-12-29 10:30:00,26.88,26.88,26.8,26.81,30834.770260675527,14.8408,14.8408,14.7966,14.8021,30834.7703
2009-12-29 10:40:00,26.8,26.83,26.79,26.82,31646.211583324883,14.7966,14.8132,14.7911,14.8077,31646.2116
2009-12-29 10:50:00,26.82,26.82,26.73,26.73,29211.88761537681,14.8077,14.8077,14.758,14.758,29211.8876
2009-12-29 11:00:00,26.74,26.75,26.72,26.73,26574.703316766405,14.7635,14.769,14.7524,14.758,26574.7033
2009-12-29 11:10:00,26.74,26.78,26.7,26.72,30936.200426006693,14.7635,14.7856,14.7414,14.7524,30936.2004
2009-12-29 11:20:00,26.73,26.74,26.68,26.68,35196.26736991581,14.758,14.7635,14.7304,14.7304,35196.2674
2009-12-29 11:30:00,26.68,26.76,26.66,26.75,37833.45166852622,14.7304,14.7745,14.7193,14.769,37833.4517
2009-12-29 11:40:00,26.76,26.78,26.75,26.78,16127.396287655947,14.7745,14.7856,14.769,14.7856,16127.3963
2009-12-29 11:50:00,26.78,26.82,26.77,26.81,28907.597119383303,14.7856,14.8077,14.78,14.8021,28907.5971
2009-12-29 12:00:00,26.8,26.81,26.77,26.78,32153.362409980728,14.7966,14.8021,14.78,14.7856,32153.3624
2009-12-29 12:10:00,26.79,26.85,26.72,26.72,80129.8306116239,14.7911,14.8242,14.7524,14.7524,80129.8306
2009-12-29 12:20:00,26.72,26.73,26.67,26.68,40267.77563647429,14.7524,14.758,14.7248,14.7304,40267.7756
2009-12-29 12:30:00,26.69,26.74,26.69,26.73,15417.385130337763,14.7359,14.7635,14.7359,14.758,15417.3851
2009-12-29 12:40:00,26.72,26.74,26.7,26.73,18764.580586266355,14.7524,14.7635,14.7414,14.758,18764.5806
2009-12-29 12:50:00,26.72,26.72,26.7,26.72,16634.547114311797,14.7524,14.7524,14.7414,14.7524,16634.5471
2009-12-29 13:00:00,26.72,26.79,26.71,26.79,38239.172329850895,14.7524,14.7911,14.7469,14.7911,38239.1723
2009-12-29 13:10:00,26.8,26.81,26.78,26.78,18866.010751597525,14.7966,14.8021,14.7856,14.7856,18866.0108
2009-12-29 13:20:00,26.79,26.79,26.76,26.76,17243.128106298813,14.7911,14.7911,14.7745,14.7745,17243.1281
2009-12-29 13:30:00,26.76,26.82,26.73,26.82,27284.714474084594,14.7745,14.8077,14.758,14.8077,27284.7145
2009-12-29 13:40:00,26.81,26.86,26.81,26.84,15721.67562633127,14.8021,14.8297,14.8021,14.8187,15721.6756
2009-12-29 13:50:00,26.84,26.87,26.84,26.86,16533.116948980627,14.8187,14.8353,14.8187,14.8297,16533.1169
2009-12-29 14:00:00,26.86,26.87,26.81,26.81,23024.64753017548,14.8297,14.8353,14.8021,14.8021,23024.6475
2009-12-29 14:10:00,26.81,26.82,26.77,26.78,24140.37934881834,14.8021,14.8077,14.78,14.7856,24140.3793
2009-12-29 14:20:00,26.77,26.8,26.76,26.79,33573.3847246171,14.78,14.7966,14.7745,14.7911,33573.3847
2009-12-29 14:30:00,26.8,26.8,26.78,26.79,19170.30124759104,14.7966,14.7966,14.7856,14.7911,19170.3012
2009-12-29 14:40:00,26.79,26.84,26.77,26.84,37630.59133786388,14.7911,14.8187,14.78,14.8187,37630.5913
2009-12-29 14:50:00,26.84,26.84,26.77,26.8,39557.7644791561,14.8187,14.8187,14.78,14.7966,39557.7645
2009-12-29 15:00:00,26.8,26.88,26.8,26.85,71406.83639314333,14.7966,14.8408,14.7966,14.8242,71406.8364
2009-12-29 15:10:00,26.85,26.92,26.84,26.91,38949.18348716908,14.8242,14.8629,14.8187,14.8573,38949.1835
2009-12-29 15:20:00,26.91,26.92,26.87,26.9,51729.38431889644,14.8573,14.8629,14.8353,14.8518,51729.3843
2009-12-29 15:30:00,26.9,26.9,26.85,26.89,50106.501673597726,14.8518,14.8518,14.8242,14.8463,50106.5017
2009-12-29 15:40:00,26.89,26.93,26.86,26.93,74449.74135307841,14.8463,14.8684,14.8297,14.8684,74449.7414
2009-12-29 15:50:00,26.92,26.93,26.83,26.84,117456.13145349426,14.8629,14.8684,14.8132,14.8187,117456.1315
2009-12-30 09:30:00,26.7,26.78,26.63,26.76,52642.255806876965,14.7414,14.7856,14.7028,14.7745,52642.2558
2009-12-30 09:40:00,26.76,26.83,26.64,26.79,67552.49011055888,14.7745,14.8132,14.7083,14.7911,67552.4901
2009-12-30 09:50:00,26.78,26.83,26.75,26.82,41282.07728978599,14.7856,14.8132,14.769,14.8077,41282.0773
2009-12-30 10:00:00,26.83,26.86,26.77,26.82,44426.41241505224,14.8132,14.8297,14.78,14.8077,44426.4124
2009-12-30 10:10:00,26.82,26.84,26.74,26.76,108023.1260776955,14.8077,14.8187,14.7635,14.7745,108023.1261
2009-12-30 10:20:00,26.75,26.8,26.74,26.75,82665.58474490313,14.769,14.7966,14.7635,14.769,82665.5847
2009-12-30 10:30:00,26.75,26.8,26.75,26.76,77695.50664367584,14.769,14.7966,14.769,14.7745,77695.5066
2009-12-30 10:40:00,26.77,26.79,26.73,26.73,81245.56243026676,14.78,14.7911,14.758,14.758,81245.5624
2009-12-30 10:50:00,26.74,26.74,26.67,26.68,48990.76985495487,14.7635,14.7635,14.7248,14.7304,48990.7699
2009-12-30 11:00:00,26.68,26.74,26.65,26.69,84085.60705953951,14.7304,14.7635,14.7138,14.7359,84085.6071
2009-12-30 11:10:00,26.69,26.7,26.64,26.64,40369.20580180546,14.7359,14.7414,14.7083,14.7083,40369.2058
2009-12-30 11:20:00,26.65,26.66,26.59,26.6,54670.85911350035,14.7138,14.7193,14.6807,14.6862,54670.8591
2009-12-30 11:30:00,26.6,26.65,26.6,26.64,31443.35125266254,14.6862,14.7138,14.6862,14.7083,31443.3513
2009-12-30 11:40:00,26.64,26.67,26.6,26.65,61568.11035601988,14.7083,14.7248,14.6862,14.7138,61568.1104
2009-12-30 11:50:00,26.67,26.81,26.67,26.8,75666.90333705244,14.7248,14.8021,14.7248,14.7966,75666.9033
2009-12-30 12:00:00,26.81,26.85,26.79,26.84,50005.07150826656,14.8021,14.8242,14.7911,14.8187,50005.0715
2009-12-30 12:10:00,26.84,26.87,26.83,26.87,49903.64134293539,14.8187,14.8353,14.8132,14.8353,49903.6413
2009-12-30 12:20:00,26.87,26.92,26.86,26.91,73942.59052642256,14.8353,14.8629,14.8297,14.8573,73942.5905
2009-12-30 12:30:00,26.91,26.94,26.91,26.92,49497.92068161071,14.8573,14.8739,14.8573,14.8629,49497.9207
2009-12-30 12:40:00,26.92,26.92,26.84,26.84,39354.90414849376,14.8629,14.8629,14.8187,14.8187,39354.9041
2009-12-30 12:50:00,26.83,26.85,26.79,26.8,39862.05497514961,14.8132,14.8242,14.7911,14.7966,39862.055
2009-12-30 13:00:00,26.8,26.82,26.78,26.79,50309.36200426007,14.7966,14.8077,14.7856,14.7911,50309.362
2009-12-30 13:10:00,26.79,26.79,26.73,26.75,34486.256212597626,14.7911,14.7911,14.758,14.769,34486.2562
2009-12-30 13:20:00,26.74,26.74,26.67,26.67,25256.111167461204,14.7635,14.7635,14.7248,14.7248,25256.1112
2009-12-30 13:30:00,26.68,26.68,26.63,26.68,40774.92646313013,14.7304,14.7304,14.7028,14.7304,40774.9265
2009-12-30 13:40:00,26.67,26.7,26.67,26.67,36920.580180545694,14.7248,14.7414,14.7248,14.7248,36920.5802
2009-12-30 13:50:00,26.68,26.68,26.61,26.61,34993.40703925347,14.7304,14.7304,14.6917,14.6917,34993.407
2009-12-30 14:00:00,26.62,26.63,26.59,26.6,48787.909524292525,14.6972,14.7028,14.6807,14.6862,48787.9095
2009-12-30 14:10:00,26.6,26.62,26.57,26.57,42702.09960442236,14.6862,14.6972,14.6696,14.6696,42702.0996
2009-12-30 14:20:00,26.57,26.62,26.56,26.6,57206.61324677959,14.6696,14.6972,14.6641,14.6862,57206.6132
2009-12-30 14:30:00,26.61,26.67,26.59,26.66,56293.74175879906,14.6917,14.7248,14.6807,14.7193,56293.7418
2009-12-30 14:40:00,26.67,26.7,26.65,26.68,51932.24464955878,14.7248,14.7414,14.7138,14.7304,51932.2446
2009-12-30 14:50:00,26.69,26.71,26.67,26.67,41383.50745511715,14.7359,14.7469,14.7248,14.7248,41383.5075
2009-12-30 15:00:00,26.68,26.69,26.61,26.67,100821.58433918247,14.7304,14.7359,14.6917,14.7248,100821.5843
2009-12-30 15:10:00,26.66,26.71,26.66,26.69,71913.98721979916,14.7193,14.7469,14.7193,14.7359,71913.9872
2009-12-30 15:20:00,26.69,26.71,26.69,26.7,67451.05994522771,14.7359,14.7469,14.7359,14.7414,67451.0599
2009-12-30 15:30:00,26.7,26.79,26.69,26.79,107515.97525103966,14.7414,14.7911,14.7359,14.7911,107515.9753
2009-12-30 15:40:00,26.79,26.86,26.78,26.86,166954.05213510498,14.7911,14.8297,14.7856,14.8297,166954.0521
2009-12-30 15:50:00,26.86,26.87,26.84,26.85,196267.36991581292,14.8297,14.8353,14.8187,14.8242,196267.3699
2009-12-31 09:30:00,26.81,27.01,26.81,26.86,46759.30621766914,14.8021,14.9126,14.8021,14.8297,46759.3062
2009-12-31 09:40:00,26.84,26.96,26.81,26.95,15315.954965006593,14.8187,14.8849,14.8021,14.8794,15315.955
2009-12-31 09:50:00,26.95,27.02,26.93,26.98,19880.31240490922,14.8794,14.9181,14.8684,14.896,19880.3124
2009-12-31 10:00:00,26.96,26.96,26.87,26.92,15315.954965006593,14.8849,14.8849,14.8353,14.8629,15315.955
2009-12-31 10:10:00,26.92,26.92,26.84,26.84,25560.40166345471,14.8629,14.8629,14.8187,14.8187,25560.4017
2009-12-31 10:20:00,26.84,26.84,26.77,26.8,18764.580586266355,14.8187,14.8187,14.78,14.7966,18764.5806
2009-12-31 10:30:00,26.8,26.84,26.78,26.8,22111.77604219495,14.7966,14.8187,14.7856,14.7966,22111.776
2009-12-31 10:40:00,26.81,26.9,26.79,26.89,21198.904554214423,14.8021,14.8518,14.7911,14.8463,21198.9046
2009-12-31 10:50:00,26.89,26.91,26.84,26.84,12678.770666396187,14.8463,14.8573,14.8187,14.8187,12678.7707
2009-12-31 11:00:00,26.85,26.85,26.71,26.72,26067.55249011056,14.8242,14.8242,14.7469,14.7524,26067.5525
2009-12-31 11:10:00,26.72,26.74,26.63,26.64,32051.93224464956,14.7524,14.7635,14.7028,14.7083,32051.9322
2009-12-31 11:20:00,26.63,26.66,26.62,26.64,38137.742164519725,14.7028,14.7193,14.6972,14.7083,38137.7422
2009-12-31 11:30:00,26.64,26.67,26.63,26.66,20286.033066233897,14.7083,14.7248,14.7028,14.7193,20286.0331
2009-12-31 11:40:00,26.66,26.71,26.64,26.7,19677.45207424688,14.7193,14.7469,14.7083,14.7414,19677.4521
2009-12-31 11:50:00,26.7,26.71,26.68,26.68,27690.435135409272,14.7414,14.7469,14.7304,14.7304,27690.4351
2009-12-31 12:00:00,26.68,26.71,26.65,26.69,60959.52936403286,14.7304,14.7469,14.7138,14.7359,60959.5294
2009-12-31 12:10:00,26.68,26.68,26.63,26.63,10345.876863779287,14.7304,14.7304,14.7028,14.7028,10345.8769
2009-12-31 12:20:00,26.62,26.63,26.57,26.57,16025.96612232478,14.6972,14.7028,14.6696,14.6696,16025.9661
2009-12-31 12:30:00,26.58,26.6,26.58,26.6,14098.79298103256,14.6751,14.6862,14.6751,14.6862,14098.793
2009-12-31 12:40:00,26.59,26.61,26.59,26.6,11867.329343746833,14.6807,14.6917,14.6807,14.6862,11867.3293
2009-12-31 12:50:00,26.61,26.66,26.6,26.64,20793.183892889745,14.6917,14.7193,14.6862,14.7083,20793.1839
2009-12-31 13:00:00,26.64,26.65,26.62,26.62,14707.373973019576,14.7083,14.7138,14.6972,14.6972,14707.374
2009-12-31 13:10:00,26.63,26.68,26.61,26.66,30733.34009534436,14.7028,14.7304,14.6917,14.7193,30733.3401
2009-12-31 13:20:00,26.66,26.69,26.65,26.67,20691.75372755857,14.7193,14.7359,14.7138,14.7248,20691.7537
2009-12-31 13:30:00,26.67,26.69,26.66,26.66,19778.88223957805,14.7248,14.7359,14.7193,14.7193,19778.8822
2009-12-31 13:40:00,26.66,26.67,26.63,26.63,13287.351658383202,14.7193,14.7248,14.7028,14.7028,13287.3517
2009-12-31 13:50:00,26.63,26.64,26.61,26.63,22010.34587686378,14.7028,14.7083,14.6917,14.7028,22010.3459
2009-12-31 14:00:00,26.63,26.64,26.62,26.63,30834.770260675527,14.7028,14.7083,14.6972,14.7028,30834.7703
2009-12-31 14:10:00,26.63,26.64,26.61,26.61,32660.513236636576,14.7028,14.7083,14.6917,14.6917,32660.5132
2009-12-31 14:20:00,26.62,26.63,26.6,26.63,22010.34587686378,14.6972,14.7028,14.6862,14.7028,22010.3459
2009-12-31 14:30:00,26.62,26.68,26.62,26.68,33167.664063292425,14.6972,14.7304,14.6972,14.7304,33167.6641
2009-12-31 14:40:00,26.68,26.7,26.67,26.68,16634.547114311797,14.7304,14.7414,14.7248,14.7304,16634.5471
2009-12-31 14:50:00,26.68,26.68,26.66,26.68,17445.988436961154,14.7304,14.7304,14.7193,14.7304,17445.9884
2009-12-31 15:00:00,26.68,26.69,26.64,26.64,30124.759103357337,14.7304,14.7359,14.7083,14.7083,30124.7591
2009-12-31 15:10:00,26.63,26.71,26.63,26.7,29516.17811137032,14.7028,14.7469,14.7028,14.7414,29516.1781
2009-12-31 15:20:00,26.7,26.71,26.66,26.68,33979.10538594178,14.7414,14.7469,14.7193,14.7304,33979.1054
2009-12-31 15:30:00,26.69,26.71,26.57,26.61,55178.00994015621,14.7359,14.7469,14.6696,14.6917,55178.0099
2009-12-31 15:40:00,26.61,26.62,26.44,26.47,132873.51658383204,14.6917,14.6972,14.5979,14.6144,132873.5166
2009-12-31 15:50:00,26.47,26.51,26.4,26.4,240693.7823308652,14.6144,14.6365,14.5758,14.5758,240693.7823
2010-01-04 09:30:00,26.81,26.96,26.73,26.9,146160.86824221525,14.8021,14.8849,14.758,14.8518,146160.8682
2010-01-04 09:40:00,26.9,27.06,26.87,26.96,195050.20793183893,14.8518,14.9402,14.8353,14.8849,195050.2079
2010-01-04 09:50:00,26.95,26.96,26.75,26.77,81854.14342225378,14.8794,14.8849,14.769,14.78,81854.1434
2010-01-04 10:00:00,26.78,26.94,26.68,26.92,121107.61740541636,14.7856,14.8739,14.7304,14.8629,121107.6174
2010-01-04 10:10:00,26.91,26.91,26.7,26.71,64915.30581194847,14.8573,14.8573,14.7414,14.7469,64915.3058
2010-01-04 10:20:00,26.71,26.87,26.7,26.87,82564.15457957197,14.7469,14.8353,14.7414,14.8353,82564.1546
2010-01-04 10:30:00,26.87,26.92,26.86,26.91,86519.93102748758,14.8353,14.8629,14.8297,14.8573,86519.931
2010-01-04 10:40:00,26.9,26.96,26.87,26.95,86519.93102748758,14.8518,14.8849,14.8353,14.8794,86519.931
2010-01-04 10:50:00,26.95,27.0,26.81,26.82,209149.0009128715,14.8794,14.907,14.8021,14.8077,209149.0009
2010-01-04 11:00:00,26.82,26.91,26.82,26.88,62480.98184400041,14.8077,14.8573,14.8077,14.8408,62480.9818
2010-01-04 11:10:00,26.88,26.88,26.81,26.83,56496.602089461405,14.8408,14.8408,14.8021,14.8132,56496.6021
2010-01-04 11:20:00,26.84,26.94,26.82,26.86,68161.0711025459,14.8187,14.8739,14.8077,14.8297,68161.0711
2010-01-04 11:30:00,26.87,26.92,26.84,26.92,66436.75829191602,14.8353,14.8629,14.8187,14.8629,66436.7583
2010-01-04 11:40:00,26.92,26.93,26.88,26.89,58525.2053960848,14.8629,14.8684,14.8408,14.8463,58525.2054
2010-01-04 11:50:00,26.88,26.92,26.87,26.9,55786.59093214322,14.8408,14.8629,14.8353,14.8518,55786.5909
2010-01-04 12:00:00,26.9,26.91,26.81,26.81,62886.70250532508,14.8518,14.8573,14.8021,14.8021,62886.7025
2010-01-04 12:10:00,26.81,26.83,26.76,26.77,55583.73060148088,14.8021,14.8132,14.7745,14.78,55583.7306
2010-01-04 12:20:00,26.76,26.78,26.74,26.74,105284.51161375392,14.7745,14.7856,14.7635,14.7635,105284.5116
2010-01-04 12:30:00,26.74,26.77,26.73,26.75,38847.75332183792,14.7635,14.78,14.758,14.769,38847.7533
2010-01-04 12:40:00,26.75,26.75,26.71,26.71,63901.00415863678,14.769,14.769,14.7469,14.7469,63901.0042
2010-01-04 12:50:00,26.71,26.71,26.66,26.7,59945.22771072117,14.7469,14.7469,14.7193,14.7414,59945.2277
2010-01-04 13:00:00,26.69,26.74,26.67,26.71,50106.501673597726,14.7359,14.7635,14.7248,14.7469,50106.5017
2010-01-04 13:10:00,26.72,26.73,26.69,26.71,47266.45704432498,14.7524,14.758,14.7359,14.7469,47266.457
2010-01-04 13:20:00,26.7,26.73,26.69,26.7,62582.41200933157,14.7414,14.758,14.7359,14.7414,62582.412
2010-01-04 13:30:00,26.7,26.74,26.69,26.74,36007.70869256517,14.7414,14.7635,14.7359,14.7635,36007.7087
2010-01-04 13:40:00,26.74,26.74,26.7,26.73,50005.07150826656,14.7635,14.7635,14.7414,14.758,50005.0715
2010-01-04 13:50:00,26.73,26.74,26.67,26.72,90171.41697940968,14.758,14.7635,14.7248,14.7524,90171.417
2010-01-04 14:00:00,26.72,26.75,26.7,26.71,59438.07688406532,14.7524,14.769,14.7414,14.7469,59438.0769
2010-01-04 14:10:00,26.71,26.72,26.69,26.72,57612.33390810427,14.7469,14.7524,14.7359,14.7524,57612.3339
2010-01-04 14:20:00,26.72,26.73,26.69,26.7,100213.00334719544,14.7524,14.758,14.7359,14.7414,100213.0033
2010-01-04 14:30:00,26.7,26.73,26.69,26.72,61872.40085201339,14.7414,14.758,14.7359,14.7524,61872.4009
2010-01-04 14:40:00,26.71,26.77,26.69,26.69,141292.2203063191,14.7469,14.78,14.7359,14.7359,141292.2203
2010-01-04 14:50:00,26.69,26.72,26.66,26.7,97677.24921391622,14.7359,14.7524,14.7193,14.7414,97677.2492
2010-01-04 15:00:00,26.7,26.73,26.68,26.71,101430.1653311695,14.7414,14.758,14.7304,14.7469,101430.1653
2010-01-04 15:10:00,26.71,26.73,26.7,26.71,85201.33887818237,14.7469,14.758,14.7414,14.7469,85201.3389
2010-01-04 15:20:00,26.7,26.74,26.7,26.71,109848.86905365656,14.7414,14.7635,14.7414,14.7469,109848.8691
2010-01-04 15:30:00,26.71,26.74,26.69,26.71,142915.10295161782,14.7469,14.7635,14.7359,14.7469,142915.103
2010-01-04 15:40:00,26.71,26.78,26.7,26.77,214626.22984075465,14.7469,14.7856,14.7414,14.78,214626.2298
2010-01-04 15:50:00,26.77,26.8,26.75,26.79,364337.1538695608,14.78,14.7966,14.769,14.7911,364337.1539
2010-01-05 09:30:00,26.94,26.94,26.7,26.76,101024.44466984482,14.8739,14.8739,14.7414,14.7745,101024.4447
2010-01-05 09:40:00,26.78,26.78,26.63,26.64,75261.18267572776,14.7856,14.7856,14.7028,14.7083,75261.1827
2010-01-05 09:50:00,26.64,26.79,26.63,26.66,58728.06572674713,14.7083,14.7911,14.7028,14.7193,58728.0657
2010-01-05 10:00:00,26.67,26.81,26.63,26.76,75362.61284105893,14.7248,14.8021,14.7028,14.7745,75362.6128
2010-01-05 10:10:00,26.77,26.82,26.74,26.79,61770.970686682216,14.78,14.8077,14.7635,14.7911,61770.9707
2010-01-05 10:20:00,26.79,26.96,26.79,26.96,121310.47773607873,14.7911,14.8849,14.7911,14.8849,121310.4777
2010-01-05 10:30:00,26.96,27.06,26.93,27.05,101125.874835176,14.8849,14.9402,14.8684,14.9346,101125.8748
2010-01-05 10:40:00,27.04,27.11,27.03,27.06,121411.90790140988,14.9291,14.9678,14.9236,14.9402,121411.9079
2010-01-05 10:50:00,27.05,27.09,27.04,27.09,93924.33309666294,14.9346,14.9567,14.9291,14.9567,93924.3331
2010-01-05 11:00:00,27.09,27.1,27.03,27.1,83882.74672887717,14.9567,14.9622,14.9236,14.9622,83882.7467
2010-01-05 11:10:00,27.1,27.19,27.08,27.18,171011.25874835177,14.9622,15.0119,14.9512,15.0064,171011.2587
2010-01-05 11:20:00,27.18,27.28,27.17,27.19,179024.24180951415,15.0064,15.0616,15.0009,15.0119,179024.2418
2010-01-05 11:30:00,27.2,27.28,27.17,27.26,96865.80789126686,15.0175,15.0616,15.0009,15.0506,96865.8079
2010-01-05 11:40:00,27.27,27.31,27.26,27.31,65726.74713459783,15.0561,15.0782,15.0506,15.0782,65726.7471
2010-01-05 11:50:00,27.31,27.42,27.24,27.25,175271.32569226087,15.0782,15.1389,15.0395,15.0451,175271.3257
2010-01-05 12:00:00,27.25,27.51,27.24,27.47,140277.9186530074,15.0451,15.1886,15.0395,15.1665,140277.9187
2010-01-05 12:10:00,27.47,27.55,27.45,27.55,85099.9087128512,15.1665,15.2107,15.1555,15.2107,85099.9087
2010-01-05 12:20:00,27.55,27.62,27.54,27.62,197890.25256111167,15.2107,15.2493,15.2052,15.2493,197890.2526
2010-01-05 12:30:00,27.62,27.88,27.61,27.84,221016.3302566184,15.2493,15.3929,15.2438,15.3708,221016.3303
2010-01-05 12:40:00,27.83,27.91,27.75,27.86,214930.52033674816,15.3653,15.4095,15.3211,15.3819,214930.5203
2010-01-05 12:50:00,27.84,27.98,27.79,27.9,292321.7364844305,15.3708,15.4481,15.3432,15.4039,292321.7365
2010-01-05 13:00:00,27.88,27.89,27.75,27.85,202860.330662339,15.3929,15.3984,15.3211,15.3763,202860.3307
2010-01-05 13:10:00,27.86,28.0,27.84,27.9,173445.58271629983,15.3819,15.4591,15.3708,15.4039,173445.5827
2010-01-05 13:20:00,27.9,28.05,27.87,27.95,139060.75666903338,15.4039,15.4868,15.3874,15.4315,139060.7567
2010-01-05 13:30:00,27.97,27.99,27.9,27.93,85099.9087128512,15.4426,15.4536,15.4039,15.4205,85099.9087
2010-01-05 13:40:00,27.93,28.04,27.92,27.98,141089.35997565676,15.4205,15.4812,15.415,15.4481,141089.36
2010-01-05 13:50:00,27.97,27.98,27.85,27.85,43412.11076174054,15.4426,15.4481,15.3763,15.3763,43412.1108
2010-01-05 14:00:00,27.85,27.86,27.85,27.85,69783.95374784461,15.3763,15.3819,15.3763,15.3763,69783.9537
2010-01-05 14:10:00,27.85,27.9,27.84,27.85,140480.77898366973,15.3763,15.4039,15.3708,15.3763,140480.779
2010-01-05 14:20:00,27.85,27.87,27.81,27.84,157318.18642864388,15.3763,15.3874,15.3542,15.3708,157318.1864
2010-01-05 14:30:00,27.84,27.85,27.74,27.74,122629.06988538391,15.3708,15.3763,15.3156,15.3156,122629.0699
2010-01-05 14:40:00,27.74,27.79,27.72,27.79,93112.8917740136,15.3156,15.3432,15.3046,15.3432,93112.8918
2010-01-05 14:50:00,27.78,27.79,27.71,27.75,105893.09260574097,15.3377,15.3432,15.299,15.3211,105893.0926
2010-01-05 15:00:00,27.73,27.78,27.71,27.74,90982.85830205904,15.3101,15.3377,15.299,15.3156,90982.8583
2010-01-05 15:10:00,27.74,27.75,27.72,27.73,47570.747540318494,15.3156,15.3211,15.3046,15.3101,47570.7475
2010-01-05 15:20:00,27.72,27.77,27.71,27.75,95851.50623795515,15.3046,15.3322,15.299,15.3211,95851.5062
2010-01-05 15:30:00,27.76,27.77,27.72,27.75,125469.11451465666,15.3266,15.3322,15.3046,15.3211,125469.1145
2010-01-05 15:40:00,27.75,27.76,27.7,27.71,179632.82280150117,15.3211,15.3266,15.2935,15.299,179632.8228
2010-01-05 15:50:00,27.71,27.73,27.69,27.71,323359.3670757684,15.299,15.3101,15.288,15.299,323359.3671
2010-01-06 09:30:00,27.26,27.46,27.24,27.31,253676.84349325488,15.0506,15.161,15.0395,15.0782,253676.8435
2010-01-06 09:40:00,27.31,27.91,27.28,27.86,278324.3736687291,15.0782,15.4095,15.0616,15.3819,278324.3737
2010-01-06 09:50:00,27.86,28.05,27.84,27.97,221726.3414139365,15.3819,15.4868,15.3708,15.4426,221726.3414
2010-01-06 10:00:00,27.95,28.21,27.86,28.17,425702.40389491833,15.4315,15.5751,15.3819,15.553,425702.4039
2010-01-06 10:10:00,28.17,28.19,28.0,28.11,183791.4595800792,15.553,15.564,15.4591,15.5199,183791.4596
2010-01-06 10:20:00,28.11,28.12,27.99,28.03,205091.79429962471,15.5199,15.5254,15.4536,15.4757,205091.7943
2010-01-06 10:30:00,28.01,28.05,27.89,27.9,132772.08641850087,15.4647,15.4868,15.3984,15.4039,132772.0864
2010-01-06 10:40:00,27.91,28.02,27.86,27.96,72421.13804645502,15.4095,15.4702,15.3819,15.4371,72421.138
2010-01-06 10:50:00,27.96,27.98,27.88,27.9,89157.11532609798,15.4371,15.4481,15.3929,15.4039,89157.1153
2010-01-06 11:00:00,27.9,28.02,27.85,27.86,233187.95009635863,15.4039,15.4702,15.3763,15.3819,233187.9501
2010-01-06 11:10:00,27.86,27.88,27.81,27.81,126483.41616796836,15.3819,15.3929,15.3542,15.3542,126483.4162
2010-01-06 11:20:00,27.81,27.86,27.72,27.73,118977.5839334618,15.3542,15.3819,15.3046,15.3101,118977.5839
2010-01-06 11:30:00,27.72,27.84,27.67,27.79,121919.05872806572,15.3046,15.3708,15.2769,15.3432,121919.0587
2010-01-06 11:40:00,27.79,27.79,27.6,27.65,141495.08063698144,15.3432,15.3432,15.2383,15.2659,141495.0806
2010-01-06 11:50:00,27.64,27.66,27.57,27.61,154173.85130337765,15.2604,15.2714,15.2217,15.2438,154173.8513
2010-01-06 12:00:00,27.6,27.73,27.6,27.64,214321.9393447612,15.2383,15.3101,15.2383,15.2604,214321.9393
2010-01-06 12:10:00,27.64,27.7,27.61,27.65,170605.5380870271,15.2604,15.2935,15.2438,15.2659,170605.5381
2010-01-06 12:20:00,27.65,27.8,27.64,27.76,150319.50502079318,15.2659,15.3487,15.2604,15.3266,150319.505
2010-01-06 12:30:00,27.75,27.86,27.75,27.84,113297.49467491632,15.3211,15.3819,15.3211,15.3708,113297.4947
2010-01-06 12:40:00,27.83,27.84,27.74,27.74,85201.33887818237,15.3653,15.3708,15.3156,15.3156,85201.3389
2010-01-06 12:50:00,27.74,27.76,27.73,27.75,58220.91490009129,15.3156,15.3266,15.3101,15.3211,58220.9149
2010-01-06 13:00:00,27.75,27.76,27.63,27.68,66943.90911857186,15.3211,15.3266,15.2549,15.2825,66943.9091
2010-01-06 13:10:00,27.68,27.73,27.66,27.7,50816.51283091591,15.2825,15.3101,15.2714,15.2935,50816.5128
2010-01-06 13:20:00,27.7,27.74,27.69,27.7,73131.1492037732,15.2935,15.3156,15.288,15.2935,73131.1492
2010-01-06 13:30:00,27.71,27.72,27.67,27.71,83071.30540622781,15.299,15.3046,15.2769,15.299,83071.3054
2010-01-06 13:40:00,27.71,27.75,27.69,27.72,64509.5851506238,15.299,15.3211,15.288,15.3046,64509.5852
2010-01-06 13:50:00,27.71,27.72,27.64,27.64,87939.95334212395,15.299,15.3046,15.2604,15.2604,87939.9533
2010-01-06 14:00:00,27.64,27.72,27.62,27.66,153666.70047672177,15.2604,15.3046,15.2493,15.2714,153666.7005
2010-01-06 14:10:00,27.66,27.68,27.61,27.67,82868.44507556547,15.2714,15.2825,15.2438,15.2769,82868.4451
2010-01-06 14:20:00,27.67,27.69,27.62,27.66,101531.59549650064,15.2769,15.288,15.2493,15.2714,101531.5955
2010-01-06 14:30:00,27.66,27.68,27.64,27.65,79825.54011563039,15.2714,15.2825,15.2604,15.2659,79825.5401
2010-01-06 14:40:00,27.65,27.67,27.59,27.6,105994.52277107212,15.2659,15.2769,15.2328,15.2383,105994.5228
2010-01-06 14:50:00,27.59,27.61,27.54,27.57,91388.57896338373,15.2328,15.2438,15.2052,15.2217,91388.579
2010-01-06 15:00:00,27.58,27.61,27.46,27.46,114920.37732021503,15.2273,15.2438,15.161,15.161,114920.3773
2010-01-06 15:10:00,27.46,27.48,27.41,27.42,146972.30956486458,15.161,15.172,15.1334,15.1389,146972.3096
2010-01-06 15:20:00,27.42,27.44,27.34,27.37,233593.6707576833,15.1389,15.15,15.0948,15.1113,233593.6708
2010-01-06 15:30:00,27.38,27.53,27.37,27.51,116340.3996348514,15.1168,15.1997,15.1113,15.1886,116340.3996
2010-01-06 15:40:00,27.51,27.52,27.38,27.38,169794.09676437773,15.1886,15.1941,15.1168,15.1168,169794.0968
2010-01-06 15:50:00,27.39,27.45,27.38,27.44,277005.7815194239,15.1224,15.1555,15.1168,15.15,277005.7815
2010-01-07 09:30:00,27.28,27.31,27.12,27.18,176589.9178415661,15.0616,15.0782,14.9733,15.0064,176589.9178
2010-01-07 09:40:00,27.17,27.24,26.59,26.64,332082.3612942489,15.0009,15.0395,14.6807,14.7083,332082.3613
2010-01-07 09:50:00,26.64,26.79,26.46,26.61,326706.5625316969,14.7083,14.7911,14.6089,14.6917,326706.5625
2010-01-07 10:00:00,26.6,26.7,26.55,26.67,133380.6674104879,14.6862,14.7414,14.6586,14.7248,133380.6674
2010-01-07 10:10:00,26.67,26.78,26.65,26.75,278425.80383406027,14.7248,14.7856,14.7138,14.769,278425.8038
2010-01-07 10:20:00,26.75,26.84,26.73,26.81,141900.80129830612,14.769,14.8187,14.758,14.8021,141900.8013
2010-01-07 10:30:00,26.8,26.81,26.64,26.66,295567.5017750279,14.7966,14.8021,14.7083,14.7193,295567.5018
2010-01-07 10:40:00,26.66,26.79,26.58,26.72,165939.75048179328,14.7193,14.7911,14.6751,14.7524,165939.7505
2010-01-07 10:50:00,26.74,26.84,26.73,26.74,118470.43310680595,14.7635,14.8187,14.758,14.7635,118470.4331
2010-01-07 11:00:00,26.75,26.82,26.74,26.79,151435.23683943605,14.769,14.8077,14.7635,14.7911,151435.2368
2010-01-07 11:10:00,26.79,26.83,26.75,26.79,104878.79095242923,14.7911,14.8132,14.769,14.7911,104878.791
2010-01-07 11:20:00,26.79,26.82,26.76,26.78,94228.62359265646,14.7911,14.8077,14.7745,14.7856,94228.6236
2010-01-07 11:30:00,26.79,26.91,26.79,26.89,144639.4157622477,14.7911,14.8573,14.7911,14.8463,144639.4158
2010-01-07 11:40:00,26.89,26.91,26.84,26.89,152348.1083274166,14.8463,14.8573,14.8187,14.8463,152348.1083
2010-01-07 11:50:00,26.9,26.92,26.88,26.91,160766.81204990364,14.8518,14.8629,14.8408,14.8573,160766.812
2010-01-07 12:00:00,26.91,26.97,26.87,26.88,117354.7012881631,14.8573,14.8905,14.8353,14.8408,117354.7013
2010-01-07 12:10:00,26.88,26.94,26.85,26.93,62886.70250532508,14.8408,14.8739,14.8242,14.8684,62886.7025
2010-01-07 12:20:00,26.93,26.94,26.84,26.86,96662.94756060452,14.8684,14.8739,14.8187,14.8297,96662.9476
2010-01-07 12:30:00,26.87,26.93,26.82,26.86,128714.87980525408,14.8353,14.8684,14.8077,14.8297,128714.8798
2010-01-07 12:40:00,26.85,26.88,26.83,26.85,104878.79095242923,14.8242,14.8408,14.8132,14.8242,104878.791
2010-01-07 12:50:00,26.86,26.88,26.77,26.77,65016.73597727964,14.8297,14.8408,14.78,14.78,65016.736
2010-01-07 13:00:00,26.78,26.79,26.65,26.65,65219.59630794198,14.7856,14.7911,14.7138,14.7138,65219.5963
2010-01-07 13:10:00,26.66,26.69,26.65,26.69,102951.61781113704,14.7193,14.7359,14.7138,14.7359,102951.6178
2010-01-07 13:20:00,26.69,26.75,26.68,26.74,34080.53555127295,14.7359,14.769,14.7304,14.7635,34080.5356
2010-01-07 13:30:00,26.74,26.77,26.7,26.7,90577.13764073436,14.7635,14.78,14.7414,14.7414,90577.1376
2010-01-07 13:40:00,26.71,26.75,26.68,26.74,64712.44548128614,14.7469,14.769,14.7304,14.7635,64712.4455
2010-01-07 13:50:00,26.75,26.76,26.69,26.7,93518.61243533828,14.769,14.7745,14.7359,14.7414,93518.6124
2010-01-07 14:00:00,26.7,26.71,26.64,26.66,348412.6179125672,14.7414,14.7469,14.7083,14.7193,348412.6179
2010-01-07 14:10:00,26.66,26.66,26.58,26.59,100111.57318186428,14.7193,14.7193,14.6751,14.6807,100111.5732
2010-01-07 14:20:00,26.59,26.6,26.56,26.58,99300.13185921492,14.6807,14.6862,14.6641,14.6751,99300.1319
2010-01-07 14:30:00,26.58,26.63,26.57,26.61,111167.46120296176,14.6751,14.7028,14.6696,14.6917,111167.4612
2010-01-07 14:40:00,26.61,26.61,26.57,26.58,95445.78557663049,14.6917,14.6917,14.6696,14.6751,95445.7856
2010-01-07 14:50:00,26.58,26.58,26.47,26.49,234912.26290698853,14.6751,14.6751,14.6144,14.6255,234912.2629
2010-01-07 15:00:00,26.49,26.49,26.29,26.31,442336.95100923016,14.6255,14.6255,14.515,14.5261,442336.951
2010-01-07 15:10:00,26.31,26.36,26.3,26.33,116036.1091388579,14.5261,14.5537,14.5206,14.5371,116036.1091
2010-01-07 15:20:00,26.34,26.37,26.33,26.36,130439.19261588396,14.5426,14.5592,14.5371,14.5537,130439.1926
2010-01-07 15:30:00,26.36,26.4,26.31,26.32,253068.2625012679,14.5537,14.5758,14.5261,14.5316,253068.2625
2010-01-07 15:40:00,26.32,26.48,26.31,26.41,338776.7522061061,14.5316,14.6199,14.5261,14.5813,338776.7522
2010-01-07 15:50:00,26.41,26.42,26.35,26.39,557967.3394867633,14.5813,14.5868,14.5482,14.5702,557967.3395
2010-01-08 09:30:00,26.38,26.51,26.09,26.15,228217.8719951313,14.5647,14.6365,14.4046,14.4377,228217.872
2010-01-08 09:40:00,26.15,26.22,26.08,26.15,158028.19758596207,14.4377,14.4764,14.3991,14.4377,158028.1976
2010-01-08 09:50:00,26.15,26.34,26.06,26.33,208743.2802515468,14.4377,14.5426,14.388,14.5371,208743.2803
2010-01-08 10:00:00,26.33,26.35,26.16,26.16,123541.94137336445,14.5371,14.5482,14.4433,14.4433,123541.9414
2010-01-08 10:10:00,26.16,26.17,25.99,26.01,152753.82898874124,14.4433,14.4488,14.3494,14.3604,152753.829
2010-01-08 10:20:00,26.01,26.02,25.86,26.01,306319.09930013184,14.3604,14.366,14.2776,14.3604,306319.0993
2010-01-08 10:30:00,26.0,26.08,25.96,25.97,152246.67816208542,14.3549,14.3991,14.3328,14.3384,152246.6782
2010-01-08 10:40:00,25.96,25.98,25.9,25.95,97474.38888325388,14.3328,14.3439,14.2997,14.3273,97474.3889
2010-01-08 10:50:00,25.95,26.09,25.93,26.08,77796.936809007,14.3273,14.4046,14.3163,14.3991,77796.9368
2010-01-08 11:00:00,26.09,26.18,26.08,26.17,172025.56040166345,14.4046,14.4543,14.3991,14.4488,172025.5604
2010-01-08 11:10:00,26.16,26.26,26.16,26.26,160259.6612232478,14.4433,14.4985,14.4433,14.4985,160259.6612
2010-01-08 11:20:00,26.26,26.29,26.21,26.29,88244.24383811746,14.4985,14.515,14.4709,14.515,88244.2438
2010-01-08 11:30:00,26.29,26.38,26.28,26.37,199107.4145450857,14.515,14.5647,14.5095,14.5592,199107.4145
2010-01-08 11:40:00,26.37,26.41,26.36,26.4,60452.378537377015,14.5592,14.5813,14.5537,14.5758,60452.3785
2010-01-08 11:50:00,26.41,26.49,26.39,26.44,109646.0087229942,14.5813,14.6255,14.5702,14.5979,109646.0087
2010-01-08 12:00:00,26.44,26.45,26.35,26.37,76681.20499036413,14.5979,14.6034,14.5482,14.5592,76681.205
2010-01-08 12:10:00,26.37,26.4,26.35,26.36,54467.99878283802,14.5592,14.5758,14.5482,14.5537,54467.9988
2010-01-08 12:20:00,26.36,26.46,26.36,26.46,42194.948777766505,14.5537,14.6089,14.5537,14.6089,42194.9488
2010-01-08 12:30:00,26.46,26.51,26.46,26.51,42296.37894309768,14.6089,14.6365,14.6089,14.6365,42296.3789
2010-01-08 12:40:00,26.52,26.6,26.52,26.55,57409.47357744193,14.642,14.6862,14.642,14.6586,57409.4736
2010-01-08 12:50:00,26.56,26.56,26.45,26.45,52135.10498022112,14.6641,14.6641,14.6034,14.6034,52135.105
2010-01-08 13:00:00,26.45,26.54,26.44,26.52,50106.501673597726,14.6034,14.6531,14.5979,14.642,50106.5017
2010-01-08 13:10:00,26.52,26.56,26.49,26.51,46556.4458870068,14.642,14.6641,14.6255,14.6365,46556.4459
2010-01-08 13:20:00,26.5,26.62,26.49,26.62,127193.42732528654,14.631,14.6972,14.6255,14.6972,127193.4273
2010-01-08 13:30:00,26.62,26.62,26.57,26.62,101125.874835176,14.6972,14.6972,14.6696,14.6972,101125.8748
2010-01-08 13:40:00,26.61,26.65,26.6,26.62,144132.26493559184,14.6917,14.7138,14.6862,14.6972,144132.2649
2010-01-08 13:50:00,26.63,26.63,26.62,26.62,41282.07728978599,14.7028,14.7028,14.6972,14.6972,41282.0773
2010-01-08 14:00:00,26.62,26.63,26.62,26.62,35094.83720458464,14.6972,14.7028,14.6972,14.6972,35094.8372
2010-01-08 14:10:00,26.62,26.63,26.56,26.61,280251.5468100213,14.6972,14.7028,14.6641,14.6917,280251.5468
2010-01-08 14:20:00,26.6,26.62,26.54,26.56,41890.658281773,14.6862,14.6972,14.6531,14.6641,41890.6583
2010-01-08 14:30:00,26.56,26.58,26.55,26.56,51120.80332690942,14.6641,14.6751,14.6586,14.6641,51120.8033
2010-01-08 14:40:00,26.56,26.6,26.55,26.55,66132.46779592251,14.6641,14.6862,14.6586,14.6586,66132.4678
2010-01-08 14:50:00,26.55,26.56,26.46,26.47,39253.47398316259,14.6586,14.6641,14.6089,14.6144,39253.474
2010-01-08 15:00:00,26.47,26.52,26.43,26.5,118267.57277614364,14.6144,14.642,14.5923,14.631,118267.5728
2010-01-08 15:10:00,26.5,26.5,26.44,26.45,46150.72522568212,14.631,14.631,14.5979,14.6034,46150.7252
2010-01-08 15:20:00,26.45,26.5,26.44,26.46,69175.37275585759,14.6034,14.631,14.5979,14.6089,69175.3728
2010-01-08 15:30:00,26.46,26.57,26.45,26.57,77695.50664367584,14.6089,14.6696,14.6034,14.6696,77695.5066
2010-01-08 15:40:00,26.58,26.62,26.51,26.55,145349.42691956589,14.6751,14.6972,14.6365,14.6586,145349.4269
2010-01-08 15:50:00,26.55,26.61,26.52,26.55,204483.2133076377,14.6586,14.6917,14.642,14.6586,204483.2133
2010-01-11 09:30:00,26.86,26.86,26.57,26.68,65321.02647327315,14.8297,14.8297,14.6696,14.7304,65321.0265
2010-01-11 09:40:00,26.68,26.76,26.59,26.75,84288.46739020184,14.7304,14.7745,14.6807,14.769,84288.4674
2010-01-11 09:50:00,26.74,26.77,26.65,26.67,107313.11492037732,14.7635,14.78,14.7138,14.7248,107313.1149
2010-01-11 10:00:00,26.67,26.7,26.51,26.52,83882.74672887717,14.7248,14.7414,14.6365,14.642,83882.7467
2010-01-11 10:10:00,26.52,26.63,26.52,26.62,111370.3215336241,14.642,14.7028,14.642,14.6972,111370.3215
2010-01-11 10:20:00,26.62,26.67,26.6,26.65,57713.76407343544,14.6972,14.7248,14.6862,14.7138,57713.7641
2010-01-11 10:30:00,26.64,26.67,26.44,26.44,103255.90830713054,14.7083,14.7248,14.5979,14.5979,103255.9083
2010-01-11 10:40:00,26.44,26.45,26.3,26.35,191398.7219799168,14.5979,14.6034,14.5206,14.5482,191398.722
2010-01-11 10:50:00,26.35,26.36,26.26,26.31,94634.34425398114,14.5482,14.5537,14.4985,14.5261,94634.3443
2010-01-11 11:00:00,26.3,26.34,26.19,26.2,87331.37235013692,14.5206,14.5426,14.4598,14.4653,87331.3724
2010-01-11 11:10:00,26.2,26.2,26.07,26.16,79318.38928897455,14.4653,14.4653,14.3936,14.4433,79318.3893
2010-01-11 11:20:00,26.17,26.3,26.17,26.25,56293.74175879906,14.4488,14.5206,14.4488,14.4929,56293.7418
2010-01-11 11:30:00,26.25,26.29,26.16,26.18,73739.73019576022,14.4929,14.515,14.4433,14.4543,73739.7302
2010-01-11 11:40:00,26.18,26.27,26.02,26.03,120194.74591743584,14.4543,14.504,14.366,14.3715,120194.7459
2010-01-11 11:50:00,26.03,26.17,26.03,26.15,85911.35003550055,14.3715,14.4488,14.3715,14.4377,85911.35
2010-01-11 12:00:00,26.15,26.22,26.15,26.22,30023.32893802617,14.4377,14.4764,14.4377,14.4764,30023.3289
2010-01-11 12:10:00,26.22,26.24,26.19,26.2,56496.602089461405,14.4764,14.4874,14.4598,14.4653,56496.6021
2010-01-11 12:20:00,26.21,26.21,26.15,26.16,26777.563647428746,14.4709,14.4709,14.4377,14.4433,26777.5636
2010-01-11 12:30:00,26.16,26.19,26.14,26.15,31139.06075666904,14.4433,14.4598,14.4322,14.4377,31139.0608
2010-01-11 12:40:00,26.16,26.17,26.04,26.08,52743.685972208135,14.4433,14.4488,14.377,14.3991,52743.686
2010-01-11 12:50:00,26.08,26.1,26.03,26.07,55786.59093214322,14.3991,14.4101,14.3715,14.3936,55786.5909
2010-01-11 13:00:00,26.08,26.09,26.05,26.08,51526.5239882341,14.3991,14.4046,14.3825,14.3991,51526.524
2010-01-11 13:10:00,26.09,26.1,26.03,26.05,75666.90333705244,14.4046,14.4101,14.3715,14.3825,75666.9033
2010-01-11 13:20:00,26.05,26.11,26.04,26.11,86317.07069682523,14.3825,14.4157,14.377,14.4157,86317.0707
2010-01-11 13:30:00,26.11,26.12,26.08,26.08,40064.91530581195,14.4157,14.4212,14.3991,14.3991,40064.9153
2010-01-11 13:40:00,26.08,26.08,26.02,26.03,125570.54467998784,14.3991,14.3991,14.366,14.3715,125570.5447
2010-01-11 13:50:00,26.03,26.12,25.99,26.1,136423.57237042295,14.3715,14.4212,14.3494,14.4101,136423.5724
2010-01-11 14:00:00,26.1,26.15,25.99,26.03,90272.84714474084,14.4101,14.4377,14.3494,14.3715,90272.8471
2010-01-11 14:10:00,26.03,26.06,26.0,26.03,76478.34465970179,14.3715,14.388,14.3549,14.3715,76478.3447
2010-01-11 14:20:00,26.03,26.07,26.02,26.02,40064.91530581195,14.3715,14.3936,14.366,14.366,40064.9153
2010-01-11 14:30:00,26.02,26.06,26.0,26.05,49802.21117760422,14.366,14.388,14.3549,14.3825,49802.2112
2010-01-11 14:40:00,26.06,26.07,26.03,26.04,66031.03763059134,14.388,14.3936,14.3715,14.377,66031.0376
2010-01-11 14:50:00,26.05,26.07,26.04,26.04,79622.67978496804,14.3825,14.3936,14.377,14.377,79622.6798
2010-01-11 15:00:00,26.04,26.1,26.04,26.04,194644.48727051425,14.377,14.4101,14.377,14.377,194644.4873
2010-01-11 15:10:00,26.04,26.09,26.03,26.07,289278.8315244954,14.377,14.4046,14.3715,14.3936,289278.8315
2010-01-11 15:20:00,26.07,26.08,26.03,26.04,183385.73891875445,14.3936,14.3991,14.3715,14.377,183385.7389
2010-01-11 15:30:00,26.04,26.09,26.03,26.08,380160.2596612233,14.377,14.4046,14.3715,14.3991,380160.2597
2010-01-11 15:40:00,26.08,26.2,26.08,26.16,226392.1290191703,14.3991,14.4653,14.3991,14.4433,226392.129
2010-01-11 15:50:00,26.16,26.25,26.16,26.22,478851.8105284512,14.4433,14.4929,14.4433,14.4764,478851.8105
2010-01-12 09:30:00,25.91,26.2,25.91,26.16,212394.7662034689,14.3052,14.4653,14.3052,14.4433,212394.7662
2010-01-12 09:40:00,26.16,26.47,26.14,26.47,264834.16167968354,14.4433,14.6144,14.4322,14.6144,264834.1617
2010-01-12 09:50:00,26.47,26.53,26.3,26.51,184197.18024140372,14.6144,14.6475,14.5206,14.6365,184197.1802
2010-01-12 10:00:00,26.52,26.59,26.33,26.58,153159.54965006592,14.642,14.6807,14.5371,14.6751,153159.5497
2010-01-12 10:10:00,26.59,26.62,26.51,26.61,133380.6674104879,14.6807,14.6972,14.6365,14.6917,133380.6674
2010-01-12 10:20:00,26.61,26.86,26.61,26.84,217466.2744700274,14.6917,14.8297,14.6917,14.8187,217466.2745
2010-01-12 10:30:00,26.85,26.98,26.83,26.96,220712.0397606248,14.8242,14.896,14.8132,14.8849,220712.0398
2010-01-12 10:40:00,26.96,27.05,26.94,27.03,134293.5388984684,14.8849,14.9346,14.8739,14.9236,134293.5389
2010-01-12 10:50:00,27.02,27.13,26.77,26.78,345166.85262196977,14.9181,14.9788,14.78,14.7856,345166.8526
2010-01-12 11:00:00,26.77,26.79,26.43,26.47,392737.6001622883,14.78,14.7911,14.5923,14.6144,392737.6002
2010-01-12 11:10:00,26.48,26.57,26.47,26.52,293741.7587990668,14.6199,14.6696,14.6144,14.642,293741.7588
2010-01-12 11:20:00,26.54,26.66,26.53,26.6,94735.7744193123,14.6531,14.7193,14.6475,14.6862,94735.7744
2010-01-12 11:30:00,26.59,26.64,26.51,26.54,93518.61243533828,14.6807,14.7083,14.6365,14.6531,93518.6124
2010-01-12 11:40:00,26.54,26.55,26.46,26.55,48483.61902829901,14.6531,14.6586,14.6089,14.6586,48483.619
2010-01-12 11:50:00,26.55,26.57,26.42,26.43,84897.04838218886,14.6586,14.6696,14.5868,14.5923,84897.0484
2010-01-12 12:00:00,26.42,26.43,26.32,26.34,97372.95871792272,14.5868,14.5923,14.5316,14.5426,97372.9587
2010-01-12 12:10:00,26.35,26.35,26.25,26.31,100517.29384318896,14.5482,14.5482,14.4929,14.5261,100517.2938
2010-01-12 12:20:00,26.31,26.44,26.28,26.43,226899.27984582607,14.5261,14.5979,14.5095,14.5923,226899.2798
2010-01-12 12:30:00,26.43,26.47,26.32,26.44,120904.75707475404,14.5923,14.6144,14.5316,14.5979,120904.7571
2010-01-12 12:40:00,26.45,26.47,26.41,26.42,63698.14382797444,14.6034,14.6144,14.5813,14.5868,63698.1438
2010-01-12 12:50:00,26.42,26.45,26.38,26.41,246881.02241606647,14.5868,14.6034,14.5647,14.5813,246881.0224
2010-01-12 13:00:00,26.41,26.47,26.4,26.47,104878.79095242923,14.5813,14.6144,14.5758,14.6144,104878.791
2010-01-12 13:10:00,26.46,26.46,26.39,26.41,1275585.7592047874,14.6089,14.6089,14.5702,14.5813,1275585.7592
2010-01-12 13:20:00,26.42,26.42,26.34,26.35,93822.90293133176,14.5868,14.5868,14.5426,14.5482,93822.9029
2010-01-12 13:30:00,26.35,26.44,26.35,26.41,135206.41038644893,14.5482,14.5979,14.5482,14.5813,135206.4104
2010-01-12 13:40:00,26.42,26.45,26.4,26.41,92910.03144335124,14.5868,14.6034,14.5758,14.5813,92910.0314
2010-01-12 13:50:00,26.41,26.47,26.39,26.47,107313.11492037732,14.5813,14.6144,14.5702,14.6144,107313.1149
2010-01-12 14:00:00,26.46,26.49,26.42,26.48,89461.40582209149,14.6089,14.6255,14.5868,14.6199,89461.4058
2010-01-12 14:10:00,26.47,26.47,26.36,26.39,73638.30003042905,14.6144,14.6144,14.5537,14.5702,73638.3
2010-01-12 14:20:00,26.39,26.39,26.34,26.39,79622.67978496804,14.5702,14.5702,14.5426,14.5702,79622.6798
2010-01-12 14:30:00,26.4,26.41,26.34,26.34,70392.53473983162,14.5758,14.5813,14.5426,14.5426,70392.5347
2010-01-12 14:40:00,26.34,26.34,26.25,26.3,197078.8112384623,14.5426,14.5426,14.4929,14.5206,197078.8112
2010-01-12 14:50:00,26.31,26.34,26.27,26.29,154072.42113804643,14.5261,14.5426,14.504,14.515,154072.4211
2010-01-12 15:00:00,26.3,26.32,26.23,26.31,183284.30875342328,14.5206,14.5316,14.4819,14.5261,183284.3088
2010-01-12 15:10:00,26.3,26.33,26.25,26.3,60756.66903337053,14.5206,14.5371,14.4929,14.5206,60756.669
2010-01-12 15:20:00,26.3,26.44,26.3,26.41,131554.92443452682,14.5206,14.5979,14.5206,14.5813,131554.9244
2010-01-12 15:30:00,26.41,26.42,26.2,26.2,178821.3814788518,14.5813,14.5868,14.4653,14.4653,178821.3815
2010-01-12 15:40:00,26.21,26.28,26.21,26.25,179024.24180951415,14.4709,14.5095,14.4709,14.4929,179024.2418
2010-01-12 15:50:00,26.26,26.3,26.25,26.28,340501.065016736,14.4985,14.5206,14.4929,14.5095,340501.065
2010-01-13 09:30:00,26.3,26.42,26.01,26.09,237853.73770159244,14.5206,14.5868,14.3604,14.4046,237853.7377
2010-01-13 09:40:00,26.1,26.39,26.05,26.36,105893.09260574097,14.4101,14.5702,14.3825,14.5537,105893.0926
2010-01-13 09:50:00,26.36,26.64,26.14,26.61,103458.76863779288,14.5537,14.7083,14.4322,14.6917,103458.7686
2010-01-13 10:00:00,26.6,26.63,26.37,26.4,136525.00253575417,14.6862,14.7028,14.5592,14.5758,136525.0025
2010-01-13 10:10:00,26.39,26.39,26.14,26.23,85302.76904351354,14.5702,14.5702,14.4322,14.4819,85302.769
2010-01-13 10:20:00,26.23,26.25,26.16,26.17,51729.38431889644,14.4819,14.4929,14.4433,14.4488,51729.3843
2010-01-13 10:30:00,26.17,26.34,26.11,26.31,84897.04838218886,14.4488,14.5426,14.4157,14.5261,84897.0484
2010-01-13 10:40:00,26.32,26.33,26.23,26.27,36920.580180545694,14.5316,14.5371,14.4819,14.504,36920.5802
2010-01-13 10:50:00,26.27,26.39,26.26,26.35,29617.60827670149,14.504,14.5702,14.4985,14.5482,29617.6083
2010-01-13 11:00:00,26.35,26.4,26.23,26.23,32051.93224464956,14.5482,14.5758,14.4819,14.4819,32051.9322
2010-01-13 11:10:00,26.23,26.24,26.16,26.18,81448.4227609291,14.4819,14.4874,14.4433,14.4543,81448.4228
2010-01-13 11:20:00,26.18,26.24,26.16,26.2,83477.02606755249,14.4543,14.4874,14.4433,14.4653,83477.0261
2010-01-13 11:30:00,26.21,26.22,26.18,26.18,84085.60705953951,14.4709,14.4764,14.4543,14.4543,84085.6071
2010-01-13 11:40:00,26.19,26.26,26.19,26.23,48889.339689623695,14.4598,14.4985,14.4598,14.4819,48889.3397
2010-01-13 11:50:00,26.22,26.33,26.22,26.29,45136.423572370426,14.4764,14.5371,14.4764,14.515,45136.4236
2010-01-13 12:00:00,26.3,26.42,26.28,26.42,72218.27771579268,14.5206,14.5868,14.5095,14.5868,72218.2777
2010-01-13 12:10:00,26.42,26.42,26.33,26.38,37123.44051120804,14.5868,14.5868,14.5371,14.5647,37123.4405
2010-01-13 12:20:00,26.38,26.44,26.36,26.4,62480.98184400041,14.5647,14.5979,14.5537,14.5758,62480.9818
2010-01-13 12:30:00,26.4,26.46,26.37,26.41,49802.21117760422,14.5758,14.6089,14.5592,14.5813,49802.2112
2010-01-13 12:40:00,26.4,26.41,26.32,26.33,68972.51242519525,14.5758,14.5813,14.5316,14.5371,68972.5124
2010-01-13 12:50:00,26.32,26.32,26.22,26.22,62582.41200933157,14.5316,14.5316,14.4764,14.4764,62582.412
2010-01-13 13:00:00,26.23,26.23,26.13,26.18,38949.18348716908,14.4819,14.4819,14.4267,14.4543,38949.1835
2010-01-13 13:10:00,26.19,26.25,26.19,26.23,47266.45704432498,14.4598,14.4929,14.4598,14.4819,47266.457
2010-01-13 13:20:00,26.23,26.24,26.19,26.23,105588.80210974744,14.4819,14.4874,14.4598,14.4819,105588.8021
2010-01-13 13:30:00,26.24,26.26,26.22,26.23,75666.90333705244,14.4874,14.4985,14.4764,14.4819,75666.9033
2010-01-13 13:40:00,26.23,26.23,26.15,26.16,62886.70250532508,14.4819,14.4819,14.4377,14.4433,62886.7025
2010-01-13 13:50:00,26.15,26.17,26.11,26.16,71812.557054468,14.4377,14.4488,14.4157,14.4433,71812.5571
2010-01-13 14:00:00,26.16,26.23,26.15,26.2,84187.03722487067,14.4433,14.4819,14.4377,14.4653,84187.0372
2010-01-13 14:10:00,26.19,26.22,26.17,26.18,39862.05497514961,14.4598,14.4764,14.4488,14.4543,39862.055
2010-01-13 14:20:00,26.18,26.22,26.16,26.21,48179.32853230551,14.4543,14.4764,14.4433,14.4709,48179.3285
2010-01-13 14:30:00,26.21,26.23,26.2,26.22,78202.65747033167,14.4709,14.4819,14.4653,14.4764,78202.6575
2010-01-13 14:40:00,26.22,26.24,26.2,26.23,102951.61781113704,14.4764,14.4874,14.4653,14.4819,102951.6178
2010-01-13 14:50:00,26.22,26.24,26.2,26.22,94025.76326199411,14.4764,14.4874,14.4653,14.4764,94025.7633
2010-01-13 15:00:00,26.23,26.25,26.18,26.18,110558.88021097476,14.4819,14.4929,14.4543,14.4543,110558.8802
2010-01-13 15:10:00,26.19,26.21,26.15,26.17,154376.71163403997,14.4598,14.4709,14.4377,14.4488,154376.7116
2010-01-13 15:20:00,26.17,26.26,26.16,26.22,162288.26452987117,14.4488,14.4985,14.4433,14.4764,162288.2645
2010-01-13 15:30:00,26.21,26.34,26.21,26.31,110660.31037630592,14.4709,14.5426,14.4709,14.5261,110660.3104
2010-01-13 15:40:00,26.31,26.34,26.2,26.22,175677.04635358555,14.5261,14.5426,14.4653,14.4764,175677.0464
2010-01-13 15:50:00,26.22,26.28,26.21,26.25,254894.00547722893,14.4764,14.5095,14.4709,14.4929,254894.0055
2010-01-14 09:30:00,26.21,26.22,26.03,26.03,51627.95415356527,14.4709,14.4764,14.3715,14.3715,51627.9542
2010-01-14 09:40:00,26.03,26.1,25.96,26.05,93315.75210467594,14.3715,14.4101,14.3328,14.3825,93315.7521
2010-01-14 09:50:00,26.03,26.06,25.93,25.95,68566.79176387057,14.3715,14.388,14.3163,14.3273,68566.7918
2010-01-14 10:00:00,25.94,26.2,25.89,26.13,148088.04138350746,14.3218,14.4653,14.2942,14.4267,148088.0414
2010-01-14 10:10:00,26.12,26.22,26.1,26.1,68871.08225986408,14.4212,14.4764,14.4101,14.4101,68871.0823
2010-01-14 10:20:00,26.1,26.13,26.03,26.08,54772.28927883152,14.4101,14.4267,14.3715,14.3991,54772.2893
2010-01-14 10:30:00,26.08,26.21,26.08,26.21,30631.909930013186,14.3991,14.4709,14.3991,14.4709,30631.9099
2010-01-14 10:40:00,26.21,26.22,25.98,26.0,71406.83639314333,14.4709,14.4764,14.3439,14.3549,71406.8364
2010-01-14 10:50:00,25.99,26.03,25.88,25.89,114616.08682422152,14.3494,14.3715,14.2887,14.2942,114616.0868
2010-01-14 11:00:00,25.9,25.97,25.88,25.96,111167.46120296176,14.2997,14.3384,14.2887,14.3328,111167.4612
2010-01-14 11:10:00,25.97,26.0,25.9,25.95,42803.52976975353,14.3384,14.3549,14.2997,14.3273,42803.5298
2010-01-14 11:20:00,25.96,25.97,25.91,25.92,47976.46820164317,14.3328,14.3384,14.3052,14.3108,47976.4682
2010-01-14 11:30:00,25.92,26.01,25.91,26.01,36819.15001521452,14.3108,14.3604,14.3052,14.3604,36819.15
2010-01-14 11:40:00,26.01,26.02,25.94,25.95,41789.22811644183,14.3604,14.366,14.3218,14.3273,41789.2281
2010-01-14 11:50:00,25.96,26.02,25.9,25.9,58930.92605740947,14.3328,14.366,14.2997,14.2997,58930.9261
2010-01-14 12:00:00,25.91,25.98,25.9,25.97,26473.27315143524,14.3052,14.3439,14.2997,14.3384,26473.2732
2010-01-14 12:10:00,25.98,25.98,25.89,25.89,23633.22852216249,14.3439,14.3439,14.2942,14.2942,23633.2285
2010-01-14 12:20:00,25.89,25.94,25.88,25.94,63393.85333198093,14.2942,14.3218,14.2887,14.3218,63393.8533
2010-01-14 12:30:00,25.94,25.98,25.94,25.97,49802.21117760422,14.3218,14.3439,14.3218,14.3384,49802.2112
2010-01-14 12:40:00,25.97,25.97,25.88,25.89,83578.45623288366,14.3384,14.3384,14.2887,14.2942,83578.4562
2010-01-14 12:50:00,25.89,25.91,25.88,25.9,25357.54133279237,14.2942,14.3052,14.2887,14.2997,25357.5413
2010-01-14 13:00:00,25.9,25.93,25.88,25.89,43919.26158839639,14.2997,14.3163,14.2887,14.2942,43919.2616
2010-01-14 13:10:00,25.9,25.92,25.78,25.79,118166.14261081246,14.2997,14.3108,14.2335,14.239,118166.1426
2010-01-14 13:20:00,25.79,25.8,25.75,25.78,57105.18308144842,14.239,14.2445,14.2169,14.2335,57105.1831
2010-01-14 13:30:00,25.77,25.94,25.76,25.93,72116.8475504615,14.2279,14.3218,14.2224,14.3163,72116.8476
2010-01-14 13:40:00,25.94,25.97,25.88,25.91,91388.57896338373,14.3218,14.3384,14.2887,14.3052,91388.579
2010-01-14 13:50:00,25.91,25.91,25.87,25.88,46657.87605233797,14.3052,14.3052,14.2831,14.2887,46657.8761
2010-01-14 14:00:00,25.88,25.89,25.81,25.81,56293.74175879906,14.2887,14.2942,14.25,14.25,56293.7418
2010-01-14 14:10:00,25.81,25.84,25.75,25.75,99502.99218987727,14.25,14.2666,14.2169,14.2169,99502.9922
2010-01-14 14:20:00,25.75,25.78,25.73,25.73,71102.54589714982,14.2169,14.2335,14.2059,14.2059,71102.5459
2010-01-14 14:30:00,25.73,25.81,25.72,25.81,70595.39507049396,14.2059,14.25,14.2003,14.25,70595.3951
2010-01-14 14:40:00,25.81,25.86,25.78,25.8,77999.79713966933,14.25,14.2776,14.2335,14.2445,77999.7971
2010-01-14 14:50:00,25.8,25.9,25.79,25.85,89765.696318085,14.2445,14.2997,14.239,14.2721,89765.6963
2010-01-14 15:00:00,25.85,25.92,25.84,25.86,78811.2384623187,14.2721,14.3108,14.2666,14.2776,78811.2385
2010-01-14 15:10:00,25.86,25.91,25.82,25.84,92808.60127802008,14.2776,14.3052,14.2555,14.2666,92808.6013
2010-01-14 15:20:00,25.84,25.88,25.76,25.81,100111.57318186428,14.2666,14.2887,14.2224,14.25,100111.5732
2010-01-14 15:30:00,25.8,25.86,25.79,25.85,133786.38807181254,14.2445,14.2776,14.239,14.2721,133786.3881
2010-01-14 15:40:00,25.85,25.93,25.85,25.89,219190.5872806573,14.2721,14.3163,14.2721,14.2942,219190.5873
2010-01-14 15:50:00,25.89,25.89,25.82,25.84,292423.16664976167,14.2942,14.2942,14.2555,14.2666,292423.1666
2010-01-15 09:30:00,25.82,26.02,25.74,26.0,615376.8130642053,14.2555,14.366,14.2114,14.3549,615376.8131
2010-01-15 09:40:00,25.98,26.19,25.77,25.77,195151.6380971701,14.3439,14.4598,14.2279,14.2279,195151.6381
2010-01-15 09:50:00,25.77,25.83,25.65,25.69,118977.5839334618,14.2279,14.2611,14.1617,14.1838,118977.5839
2010-01-15 10:00:00,25.68,25.7,25.52,25.52,103763.0591337864,14.1782,14.1893,14.0899,14.0899,103763.0591
2010-01-15 10:10:00,25.52,25.66,25.52,25.61,94735.7744193123,14.0899,14.1672,14.0899,14.1396,94735.7744
2010-01-15 10:20:00,25.61,25.8,25.61,25.75,127802.00831727356,14.1396,14.2445,14.1396,14.2169,127802.0083
2010-01-15 10:30:00,25.74,25.92,25.74,25.9,131250.6339385333,14.2114,14.3108,14.2114,14.2997,131250.6339
2010-01-15 10:40:00,25.9,25.9,25.76,25.83,243838.11745613144,14.2997,14.2997,14.2224,14.2611,243838.1175
2010-01-15 10:50:00,25.83,25.85,25.74,25.83,102444.4669844812,14.2611,14.2721,14.2114,14.2611,102444.467
2010-01-15 11:00:00,25.83,25.85,25.8,25.83,75768.33350238361,14.2611,14.2721,14.2445,14.2611,75768.3335
2010-01-15 11:10:00,25.82,25.85,25.74,25.75,196673.09057713763,14.2555,14.2721,14.2114,14.2169,196673.0906
2010-01-15 11:20:00,25.76,25.78,25.72,25.75,96662.94756060452,14.2224,14.2335,14.2003,14.2169,96662.9476
2010-01-15 11:30:00,25.75,25.81,25.73,25.8,39862.05497514961,14.2169,14.25,14.2059,14.2445,39862.055
2010-01-15 11:40:00,25.8,25.83,25.67,25.69,107414.5450857085,14.2445,14.2611,14.1727,14.1838,107414.5451
2010-01-15 11:50:00,25.69,25.69,25.63,25.68,50207.9318389289,14.1838,14.1838,14.1506,14.1782,50207.9318
2010-01-15 12:00:00,25.68,25.72,25.66,25.72,126787.70666396186,14.1782,14.2003,14.1672,14.2003,126787.7067
2010-01-15 12:10:00,25.72,25.74,25.63,25.67,52337.965310883454,14.2003,14.2114,14.1506,14.1727,52337.9653
2010-01-15 12:20:00,25.67,25.67,25.59,25.59,31747.64174865605,14.1727,14.1727,14.1286,14.1286,31747.6417
2010-01-15 12:30:00,25.6,25.66,25.59,25.62,57815.194238766606,14.1341,14.1672,14.1286,14.1451,57815.1942
2010-01-15 12:40:00,25.63,25.65,25.55,25.57,103763.0591337864,14.1506,14.1617,14.1065,14.1175,103763.0591
2010-01-15 12:50:00,25.58,25.58,25.48,25.51,93822.90293133176,14.123,14.123,14.0678,14.0844,93822.9029
2010-01-15 13:00:00,25.52,25.52,25.5,25.51,31139.06075666904,14.0899,14.0899,14.0789,14.0844,31139.0608
2010-01-15 13:10:00,25.51,25.52,25.5,25.5,45846.43472968861,14.0844,14.0899,14.0789,14.0789,45846.4347
2010-01-15 13:20:00,25.51,25.51,25.39,25.4,160361.09138857896,14.0844,14.0844,14.0181,14.0237,160361.0914
2010-01-15 13:30:00,25.41,25.41,25.36,25.37,75261.18267572776,14.0292,14.0292,14.0016,14.0071,75261.1827
2010-01-15 13:40:00,25.36,25.41,25.34,25.4,95851.50623795515,14.0016,14.0292,13.9905,14.0237,95851.5062
2010-01-15 13:50:00,25.41,25.43,25.34,25.39,96967.23805659804,14.0292,14.0402,13.9905,14.0181,96967.2381
2010-01-15 14:00:00,25.4,25.49,25.4,25.49,81651.28309159144,14.0237,14.0733,14.0237,14.0733,81651.2831
2010-01-15 14:10:00,25.49,25.55,25.49,25.54,92098.59012070188,14.0733,14.1065,14.0733,14.1009,92098.5901
2010-01-15 14:20:00,25.54,25.59,25.54,25.57,81651.28309159144,14.1009,14.1286,14.1009,14.1175,81651.2831
2010-01-15 14:30:00,25.56,25.61,25.55,25.58,70696.82523582513,14.112,14.1396,14.1065,14.123,70696.8252
2010-01-15 14:40:00,25.58,25.61,25.56,25.59,84085.60705953951,14.123,14.1396,14.112,14.1286,84085.6071
2010-01-15 14:50:00,25.58,25.66,25.57,25.65,78506.94796632518,14.123,14.1672,14.1175,14.1617,78506.948
2010-01-15 15:00:00,25.65,25.81,25.65,25.76,164418.29800182575,14.1617,14.25,14.1617,14.2224,164418.298
2010-01-15 15:10:00,25.75,25.77,25.68,25.73,59742.36738005883,14.2169,14.2279,14.1782,14.2059,59742.3674
2010-01-15 15:20:00,25.73,25.74,25.63,25.65,47773.60787098083,14.2059,14.2114,14.1506,14.1617,47773.6079
2010-01-15 15:30:00,25.66,25.72,25.63,25.68,84085.60705953951,14.1672,14.2003,14.1506,14.1782,84085.6071
2010-01-15 15:40:00,25.67,25.73,25.65,25.72,216249.1124860533,14.1727,14.2059,14.1617,14.2003,216249.1125
2010-01-15 15:50:00,25.72,25.77,25.68,25.71,389288.9745410285,14.2003,14.2279,14.1782,14.1948,389288.9745
2010-01-19 09:30:00,25.75,25.81,25.55,25.73,98082.9698752409,14.2169,14.25,14.1065,14.2059,98082.9699
2010-01-19 09:40:00,25.75,26.33,25.74,26.23,320823.6129424891,14.2169,14.5371,14.2114,14.4819,320823.6129
2010-01-19 09:50:00,26.22,26.31,26.16,26.29,169489.8062683842,14.4764,14.5261,14.4433,14.515,169489.8063
2010-01-19 10:00:00,26.29,26.38,26.27,26.36,127193.42732528654,14.515,14.5647,14.504,14.5537,127193.4273
2010-01-19 10:10:00,26.35,26.47,26.28,26.4,153058.11948473475,14.5482,14.6144,14.5095,14.5758,153058.1195
2010-01-19 10:20:00,26.41,26.44,26.27,26.27,79419.8194543057,14.5813,14.5979,14.504,14.504,79419.8195
2010-01-19 10:30:00,26.27,26.38,26.24,26.36,87027.08185414343,14.504,14.5647,14.4874,14.5537,87027.0819
2010-01-19 10:40:00,26.36,26.36,26.28,26.33,138857.89633837104,14.5537,14.5537,14.5095,14.5371,138857.8963
2010-01-19 10:50:00,26.32,26.33,26.19,26.22,75666.90333705244,14.5316,14.5371,14.4598,14.4764,75666.9033
2010-01-19 11:00:00,26.22,26.22,26.13,26.14,69175.37275585759,14.4764,14.4764,14.4267,14.4322,69175.3728
2010-01-19 11:10:00,26.15,26.15,26.1,26.13,59133.78638807181,14.4377,14.4377,14.4101,14.4267,59133.7864
2010-01-19 11:20:00,26.13,26.15,26.05,26.11,63292.423166649765,14.4267,14.4377,14.3825,14.4157,63292.4232
2010-01-19 11:30:00,26.12,26.18,26.09,26.13,76478.34465970179,14.4212,14.4543,14.4046,14.4267,76478.3447
2010-01-19 11:40:00,26.13,26.18,26.09,26.12,54873.71944416269,14.4267,14.4543,14.4046,14.4212,54873.7194
2010-01-19 11:50:00,26.11,26.13,26.08,26.09,25661.83182878588,14.4157,14.4267,14.3991,14.4046,25661.8318
2010-01-19 12:00:00,26.1,26.17,26.1,26.13,42904.95993508469,14.4101,14.4488,14.4101,14.4267,42904.9599
2010-01-19 12:10:00,26.14,26.14,26.09,26.12,38036.31199918856,14.4322,14.4322,14.4046,14.4212,38036.312
2010-01-19 12:20:00,26.13,26.18,26.1,26.11,58930.92605740947,14.4267,14.4543,14.4101,14.4157,58930.9261
2010-01-19 12:30:00,26.11,26.15,26.11,26.14,33167.664063292425,14.4157,14.4377,14.4157,14.4322,33167.6641
2010-01-19 12:40:00,26.15,26.18,26.14,26.18,25763.26199411705,14.4377,14.4543,14.4322,14.4543,25763.262
2010-01-19 12:50:00,26.18,26.27,26.17,26.22,67248.19961456537,14.4543,14.504,14.4488,14.4764,67248.1996
2010-01-19 13:00:00,26.22,26.24,26.17,26.17,32863.37356729891,14.4764,14.4874,14.4488,14.4488,32863.3736
2010-01-19 13:10:00,26.17,26.19,26.15,26.16,291003.1443351253,14.4488,14.4598,14.4377,14.4433,291003.1443
2010-01-19 13:20:00,26.17,26.17,26.11,26.13,125570.54467998784,14.4488,14.4488,14.4157,14.4267,125570.5447
2010-01-19 13:30:00,26.13,26.2,26.12,26.15,74145.4508570849,14.4267,14.4653,14.4212,14.4377,74145.4509
2010-01-19 13:40:00,26.15,26.16,26.14,26.16,28501.87645805863,14.4377,14.4433,14.4322,14.4433,28501.8765
2010-01-19 13:50:00,26.15,26.18,26.12,26.13,52337.965310883454,14.4377,14.4543,14.4212,14.4267,52337.9653
2010-01-19 14:00:00,26.13,26.22,26.12,26.22,53352.26696419515,14.4267,14.4764,14.4212,14.4764,53352.267
2010-01-19 14:10:00,26.21,26.23,26.18,26.2,49295.06035094837,14.4709,14.4819,14.4543,14.4653,49295.0604
2010-01-19 14:20:00,26.2,26.25,26.19,26.24,59235.216553402985,14.4653,14.4929,14.4598,14.4874,59235.2166
2010-01-19 14:30:00,26.23,26.25,26.21,26.23,63089.562835987424,14.4819,14.4929,14.4709,14.4819,63089.5628
2010-01-19 14:40:00,26.24,26.24,26.22,26.23,44730.702911045744,14.4874,14.4874,14.4764,14.4819,44730.7029
2010-01-19 14:50:00,26.22,26.27,26.21,26.27,77796.936809007,14.4764,14.504,14.4709,14.504,77796.9368
2010-01-19 15:00:00,26.27,26.34,26.25,26.32,238868.0393549041,14.504,14.5426,14.4929,14.5316,238868.0394
2010-01-19 15:10:00,26.32,26.36,26.32,26.36,87432.8025154681,14.5316,14.5537,14.5316,14.5537,87432.8025
2010-01-19 15:20:00,26.36,26.47,26.35,26.47,132873.51658383204,14.5537,14.6144,14.5482,14.6144,132873.5166
2010-01-19 15:30:00,26.48,26.52,26.46,26.51,253575.4133279237,14.6199,14.642,14.6089,14.6365,253575.4133
2010-01-19 15:40:00,26.51,26.59,26.51,26.59,329648.03732630087,14.6365,14.6807,14.6365,14.6807,329648.0373
2010-01-19 15:50:00,26.58,26.61,26.57,26.6,504209.35186124354,14.6751,14.6917,14.6696,14.6862,504209.3519
2010-01-20 09:30:00,26.24,26.41,25.93,26.31,216756.2633127092,14.4874,14.5813,14.3163,14.5261,216756.2633
2010-01-20 09:40:00,26.26,26.38,25.99,26.17,130236.33228522162,14.4985,14.5647,14.3494,14.4488,130236.3323
2010-01-20 09:50:00,26.17,26.3,26.07,26.18,84694.18805152652,14.4488,14.5206,14.3936,14.4543,84694.1881
2010-01-20 10:00:00,26.16,26.19,25.94,26.0,115326.09798153971,14.4433,14.4598,14.3218,14.3549,115326.098
2010-01-20 10:10:00,26.01,26.08,26.01,26.08,129830.61162389694,14.3604,14.3991,14.3604,14.3991,129830.6116
2010-01-20 10:20:00,26.06,26.08,25.86,25.91,120194.74591743584,14.388,14.3991,14.2776,14.3052,120194.7459
2010-01-20 10:30:00,25.91,25.91,25.81,25.86,128410.58930926055,14.3052,14.3052,14.25,14.2776,128410.5893
2010-01-20 10:40:00,25.87,25.88,25.73,25.8,81144.13226493559,14.2831,14.2887,14.2059,14.2445,81144.1323
2010-01-20 10:50:00,25.8,25.84,25.72,25.76,66436.75829191602,14.2445,14.2666,14.2003,14.2224,66436.7583
2010-01-20 11:00:00,25.76,25.79,25.59,25.62,105487.37194441629,14.2224,14.239,14.1286,14.1451,105487.3719
2010-01-20 11:10:00,25.61,25.72,25.58,25.72,93822.90293133176,14.1396,14.2003,14.123,14.2003,93822.9029
2010-01-20 11:20:00,25.71,25.88,25.7,25.88,109240.28806166956,14.1948,14.2887,14.1893,14.2887,109240.2881
2010-01-20 11:30:00,25.9,25.91,25.81,25.81,49295.06035094837,14.2997,14.3052,14.25,14.25,49295.0604
2010-01-20 11:40:00,25.81,25.83,25.74,25.83,53453.69712952632,14.25,14.2611,14.2114,14.2611,53453.6971
2010-01-20 11:50:00,25.83,25.83,25.79,25.8,54772.28927883152,14.2611,14.2611,14.239,14.2445,54772.2893
2010-01-20 12:00:00,25.79,25.8,25.7,25.79,43107.82026574703,14.239,14.2445,14.1893,14.239,43107.8203
2010-01-20 12:10:00,25.79,25.86,25.75,25.75,45237.85373770159,14.239,14.2776,14.2169,14.2169,45237.8537
2010-01-20 12:20:00,25.75,25.85,25.7,25.82,42093.518612435335,14.2169,14.2721,14.1893,14.2555,42093.5186
2010-01-20 12:30:00,25.85,25.85,25.71,25.72,36007.70869256517,14.2721,14.2721,14.1948,14.2003,36007.7087
2010-01-20 12:40:00,25.73,25.8,25.7,25.8,41687.79795111066,14.2059,14.2445,14.1893,14.2445,41687.798
2010-01-20 12:50:00,25.79,25.8,25.69,25.73,35500.55786590932,14.239,14.2445,14.1838,14.2059,35500.5579
2010-01-20 13:00:00,25.73,25.84,25.69,25.84,89664.26615275383,14.2059,14.2666,14.1838,14.2666,89664.2662
2010-01-20 13:10:00,25.83,25.88,25.8,25.81,104371.6401257734,14.2611,14.2887,14.2445,14.25,104371.6401
2010-01-20 13:20:00,25.8,25.87,25.8,25.86,32863.37356729891,14.2445,14.2831,14.2445,14.2776,32863.3736
2010-01-20 13:30:00,25.85,25.93,25.84,25.93,55989.45126280556,14.2721,14.3163,14.2666,14.3163,55989.4513
2010-01-20 13:40:00,25.92,25.94,25.9,25.91,60452.378537377015,14.3108,14.3218,14.2997,14.3052,60452.3785
2010-01-20 13:50:00,25.92,25.96,25.85,25.85,58728.06572674713,14.3108,14.3328,14.2721,14.2721,58728.0657
2010-01-20 14:00:00,25.85,25.95,25.84,25.89,79724.10995029921,14.2721,14.3273,14.2666,14.2942,79724.11
2010-01-20 14:10:00,25.88,25.92,25.83,25.87,39659.19464448728,14.2887,14.3108,14.2611,14.2831,39659.1946
2010-01-20 14:20:00,25.88,25.88,25.81,25.81,48787.909524292525,14.2887,14.2887,14.25,14.25,48787.9095
2010-01-20 14:30:00,25.82,25.98,25.79,25.97,79825.54011563039,14.2555,14.3439,14.239,14.3384,79825.5401
2010-01-20 14:40:00,25.98,25.99,25.94,25.94,64408.15498529263,14.3439,14.3494,14.3218,14.3218,64408.155
2010-01-20 14:50:00,25.94,25.97,25.87,25.89,74754.03184907191,14.3218,14.3384,14.2831,14.2942,74754.0318
2010-01-20 15:00:00,25.88,25.91,25.81,25.81,104371.6401257734,14.2887,14.3052,14.25,14.25,104371.6401
2010-01-20 15:10:00,25.81,25.93,25.81,25.84,85302.76904351354,14.25,14.3163,14.25,14.2666,85302.769
2010-01-20 15:20:00,25.84,25.92,25.83,25.89,82665.58474490313,14.2666,14.3108,14.2611,14.2942,82665.5847
2010-01-20 15:30:00,25.89,25.91,25.84,25.88,101125.874835176,14.2942,14.3052,14.2666,14.2887,101125.8748
2010-01-20 15:40:00,25.88,25.93,25.86,25.93,146160.86824221525,14.2887,14.3163,14.2776,14.3163,146160.8682
2010-01-20 15:50:00,25.93,25.96,25.91,25.91,295668.93194035906,14.3163,14.3328,14.3052,14.3052,295668.9319
2010-01-21 09:30:00,26.02,26.11,25.75,25.79,63393.85333198093,14.366,14.4157,14.2169,14.239,63393.8533
2010-01-21 09:40:00,25.77,25.79,25.66,25.77,74044.02069175373,14.2279,14.239,14.1672,14.2279,74044.0207
2010-01-21 09:50:00,25.78,25.82,25.6,25.61,100415.8636778578,14.2335,14.2555,14.1341,14.1396,100415.8637
2010-01-21 10:00:00,25.6,25.9,25.54,25.89,133989.24840247488,14.1341,14.2997,14.1009,14.2942,133989.2484
2010-01-21 10:10:00,25.89,25.9,25.8,25.85,91185.71863272136,14.2942,14.2997,14.2445,14.2721,91185.7186
2010-01-21 10:20:00,25.84,25.84,25.32,25.33,239983.77117354705,14.2666,14.2666,13.9795,13.985,239983.7712
2010-01-21 10:30:00,25.31,25.42,25.24,25.39,155796.73394867632,13.974,14.0347,13.9353,14.0181,155796.7339
2010-01-21 10:40:00,25.39,25.51,25.38,25.49,181661.4261081245,14.0181,14.0844,14.0126,14.0733,181661.4261
2010-01-21 10:50:00,25.48,25.53,25.42,25.49,134496.39922913074,14.0678,14.0954,14.0347,14.0733,134496.3992
2010-01-21 11:00:00,25.49,25.54,25.29,25.32,145552.28725022823,14.0733,14.1009,13.9629,13.9795,145552.2873
2010-01-21 11:10:00,25.33,25.37,25.26,25.33,199918.85586773505,13.985,14.0071,13.9464,13.985,199918.8559
2010-01-21 11:20:00,25.32,25.34,25.22,25.23,95040.06491530582,13.9795,13.9905,13.9243,13.9298,95040.0649
2010-01-21 11:30:00,25.23,25.28,25.06,25.08,78304.08763566284,13.9298,13.9574,13.8359,13.847,78304.0876
2010-01-21 11:40:00,25.08,25.11,24.88,25.03,177401.35916421545,13.847,13.8635,13.7366,13.8194,177401.3592
2010-01-21 11:50:00,25.04,25.12,25.01,25.02,88041.38350745512,13.8249,13.8691,13.8083,13.8139,88041.3835
2010-01-21 12:00:00,25.03,25.19,25.01,25.18,72015.41738513033,13.8194,13.9077,13.8083,13.9022,72015.4174
2010-01-21 12:10:00,25.18,25.26,25.11,25.13,200426.0066943909,13.9022,13.9464,13.8635,13.8746,200426.0067
2010-01-21 12:20:00,25.12,25.13,24.89,24.92,155999.59427933866,13.8691,13.8746,13.7421,13.7586,155999.5943
2010-01-21 12:30:00,24.93,25.02,24.91,24.94,91490.00912871488,13.7642,13.8139,13.7531,13.7697,91490.0091
2010-01-21 12:40:00,24.94,24.98,24.89,24.9,70088.24424383811,13.7697,13.7918,13.7421,13.7476,70088.2442
2010-01-21 12:50:00,24.89,24.89,24.79,24.79,157622.4769246374,13.7421,13.7421,13.6869,13.6869,157622.4769
2010-01-21 13:00:00,24.8,24.81,24.68,24.74,207728.97859823512,13.6924,13.6979,13.6261,13.6593,207728.9786
2010-01-21 13:10:00,24.75,24.76,24.7,24.7,138249.315346384,13.6648,13.6703,13.6372,13.6372,138249.3153
2010-01-21 13:20:00,24.7,24.73,24.63,24.64,237650.8773709301,13.6372,13.6537,13.5985,13.604,237650.8774
2010-01-21 13:30:00,24.64,24.81,24.63,24.78,172532.7112283193,13.604,13.6979,13.5985,13.6813,172532.7112
2010-01-21 13:40:00,24.78,24.78,24.62,24.7,182472.8674307739,13.6813,13.6813,13.593,13.6372,182472.8674
2010-01-21 13:50:00,24.7,24.72,24.66,24.69,96764.37772593569,13.6372,13.6482,13.6151,13.6317,96764.3777
2010-01-21 14:00:00,24.68,24.7,24.6,24.6,135003.5500557866,13.6261,13.6372,13.582,13.582,135003.5501
2010-01-21 14:10:00,24.61,24.64,24.53,24.56,217973.42529668324,13.5875,13.604,13.5433,13.5599,217973.4253
2010-01-21 14:20:00,24.56,24.66,24.47,24.64,165838.3203164621,13.5599,13.6151,13.5102,13.604,165838.3203
2010-01-21 14:30:00,24.64,24.68,24.56,24.57,178009.94015620244,13.604,13.6261,13.5599,13.5654,178009.9402
2010-01-21 14:40:00,24.56,24.57,24.43,24.46,372045.8464347297,13.5599,13.5654,13.4881,13.5047,372045.8464
2010-01-21 14:50:00,24.46,24.46,24.38,24.4,190993.0013185921,13.5047,13.5047,13.4605,13.4715,190993.0013
2010-01-21 15:00:00,24.4,24.41,24.28,24.34,398214.8290901714,13.4715,13.4771,13.4053,13.4384,398214.8291
2010-01-21 15:10:00,24.35,24.39,24.27,24.33,212090.47570747545,13.4439,13.466,13.3998,13.4329,212090.4757
2010-01-21 15:20:00,24.32,24.37,24.25,24.25,250025.3575413328,13.4274,13.455,13.3887,13.3887,250025.3575
2010-01-21 15:30:00,24.26,24.32,24.22,24.23,296176.0827670149,13.3942,13.4274,13.3722,13.3777,296176.0828
2010-01-21 15:40:00,24.24,24.34,24.23,24.3,345471.1431179633,13.3832,13.4384,13.3777,13.4163,345471.1431
2010-01-21 15:50:00,24.31,24.32,24.1,24.11,745511.7151840958,13.4219,13.4274,13.3059,13.3114,745511.7152
2010-01-22 09:30:00,24.12,24.19,23.46,23.89,399634.85140480776,13.317,13.3556,12.9526,13.19,399634.8514
2010-01-22 09:40:00,23.9,23.94,23.64,23.7,264022.7203570342,13.1955,13.2176,13.0519,13.0851,264022.7204
2010-01-22 09:50:00,23.7,23.9,23.69,23.89,224566.3860432093,13.0851,13.1955,13.0795,13.19,224566.386
2010-01-22 10:00:00,23.88,23.9,23.76,23.83,300537.5798762552,13.1844,13.1955,13.1182,13.1568,300537.5799
2010-01-22 10:10:00,23.84,24.0,23.82,23.9,268181.3571356121,13.1624,13.2507,13.1513,13.1955,268181.3571
2010-01-22 10:20:00,23.89,24.17,23.86,24.15,310477.73607870983,13.19,13.3446,13.1734,13.3335,310477.7361
2010-01-22 10:30:00,24.16,24.29,24.14,24.18,201846.0290090273,13.339,13.4108,13.328,13.3501,201846.029
2010-01-22 10:40:00,24.16,24.25,24.13,24.15,217770.5649660209,13.339,13.3887,13.3225,13.3335,217770.565
2010-01-22 10:50:00,24.17,24.26,24.15,24.26,134597.8293944619,13.3446,13.3942,13.3335,13.3942,134597.8294
2010-01-22 11:00:00,24.26,24.53,24.24,24.45,162998.27568718937,13.3942,13.5433,13.3832,13.4991,162998.2757
2010-01-22 11:10:00,24.44,24.63,24.37,24.6,221219.19058728067,13.4936,13.5985,13.455,13.582,221219.1906
2010-01-22 11:20:00,24.6,24.67,24.59,24.65,215437.671163404,13.582,13.6206,13.5764,13.6096,215437.6712
2010-01-22 11:30:00,24.64,24.66,24.56,24.57,289481.6918551577,13.604,13.6151,13.5599,13.5654,289481.6919
2010-01-22 11:40:00,24.57,24.64,24.56,24.58,169591.23643371538,13.5654,13.604,13.5599,13.5709,169591.2364
2010-01-22 11:50:00,24.59,24.6,24.24,24.31,231970.78811238465,13.5764,13.582,13.3832,13.4219,231970.7881
2010-01-22 12:00:00,24.32,24.33,24.17,24.26,152145.24799675425,13.4274,13.4329,13.3446,13.3942,152145.248
2010-01-22 12:10:00,24.26,24.46,24.18,24.46,169489.8062683842,13.3942,13.5047,13.3501,13.5047,169489.8063
2010-01-22 12:20:00,24.46,24.53,24.36,24.52,101835.88599249416,13.5047,13.5433,13.4495,13.5378,101835.886
2010-01-22 12:30:00,24.52,24.56,24.43,24.46,52743.685972208135,13.5378,13.5599,13.4881,13.5047,52743.686
2010-01-22 12:40:00,24.45,24.45,24.29,24.3,47672.17770564966,13.4991,13.4991,13.4108,13.4163,47672.1777
2010-01-22 12:50:00,24.3,24.38,24.24,24.28,72928.28887311087,13.4163,13.4605,13.3832,13.4053,72928.2889
2010-01-22 13:00:00,24.28,24.29,24.17,24.23,87229.94218480577,13.4053,13.4108,13.3446,13.3777,87229.9422
2010-01-22 13:10:00,24.23,24.33,24.22,24.26,58930.92605740947,13.3777,13.4329,13.3722,13.3942,58930.9261
2010-01-22 13:20:00,24.26,24.33,24.23,24.26,83984.17689420834,13.3942,13.4329,13.3777,13.3942,83984.1769
2010-01-22 13:30:00,24.26,24.3,24.15,24.15,57003.75291611726,13.3942,13.4163,13.3335,13.3335,57003.7529
2010-01-22 13:40:00,24.15,24.22,24.13,24.18,199005.9843797545,13.3335,13.3722,13.3225,13.3501,199005.9844
2010-01-22 13:50:00,24.18,24.24,24.15,24.19,70493.9649051628,13.3501,13.3832,13.3335,13.3556,70493.9649
2010-01-22 14:00:00,24.18,24.25,24.17,24.22,71406.83639314333,13.3501,13.3887,13.3446,13.3722,71406.8364
2010-01-22 14:10:00,24.22,24.28,24.15,24.2,83984.17689420834,13.3722,13.4053,13.3335,13.3611,83984.1769
2010-01-22 14:20:00,24.2,24.22,24.14,24.18,179734.25296683234,13.3611,13.3722,13.328,13.3501,179734.253
2010-01-22 14:30:00,24.18,24.24,24.16,24.23,129019.1703012476,13.3501,13.3832,13.339,13.3777,129019.1703
2010-01-22 14:40:00,24.22,24.22,24.09,24.1,227710.72116847552,13.3722,13.3722,13.3004,13.3059,227710.7212
2010-01-22 14:50:00,24.08,24.2,24.04,24.04,246373.8715894107,13.2949,13.3611,13.2728,13.2728,246373.8716
2010-01-22 15:00:00,24.04,24.22,24.02,24.16,309362.0042600669,13.2728,13.3722,13.2617,13.339,309362.0043
2010-01-22 15:10:00,24.16,24.18,24.06,24.07,267369.91581296275,13.339,13.3501,13.2838,13.2893,267369.9158
2010-01-22 15:20:00,24.07,24.2,24.04,24.19,319200.7302971904,13.2893,13.3611,13.2728,13.3556,319200.7303
2010-01-22 15:30:00,24.2,24.21,24.14,24.15,265645.6030023329,13.3611,13.3666,13.328,13.3335,265645.603
2010-01-22 15:40:00,24.15,24.18,24.04,24.05,534334.1109646009,13.3335,13.3501,13.2728,13.2783,534334.111
2010-01-22 15:50:00,24.04,24.17,24.03,24.1,811847.0433106805,13.2728,13.3446,13.2673,13.3059,811847.0433
2010-01-25 09:30:00,24.73,25.06,24.65,24.93,308449.1327720864,13.6537,13.8359,13.6096,13.7642,308449.1328
2010-01-25 09:40:00,24.91,24.96,24.72,24.81,173141.29222030632,13.7531,13.7807,13.6482,13.6979,173141.2922
2010-01-25 09:50:00,24.8,24.84,24.65,24.66,115934.67897352672,13.6924,13.7145,13.6096,13.6151,115934.679
2010-01-25 10:00:00,24.65,24.8,24.49,24.53,239172.3298508977,13.6096,13.6924,13.5212,13.5433,239172.3299
2010-01-25 10:10:00,24.53,24.65,24.47,24.65,122020.48889339688,13.5433,13.6096,13.5102,13.6096,122020.4889
2010-01-25 10:20:00,24.65,24.82,24.63,24.71,129222.03063190992,13.6096,13.7034,13.5985,13.6427,129222.0306
2010-01-25 10:30:00,24.72,24.73,24.47,24.59,123034.7905467086,13.6482,13.6537,13.5102,13.5764,123034.7905
2010-01-25 10:40:00,24.59,24.65,24.47,24.58,137133.58352774114,13.5764,13.6096,13.5102,13.5709,137133.5835
2010-01-25 10:50:00,24.56,24.68,24.52,24.58,89055.6851607668,13.5599,13.6261,13.5378,13.5709,89055.6852
2010-01-25 11:00:00,24.56,24.59,24.27,24.31,138350.74551171518,13.5599,13.5764,13.3998,13.4219,138350.7455
2010-01-25 11:10:00,24.32,24.43,24.26,24.37,76072.62399837712,13.4274,13.4881,13.3942,13.455,76072.624
2010-01-25 11:20:00,24.39,24.44,24.3,24.3,52135.10498022112,13.466,13.4936,13.4163,13.4163,52135.105
2010-01-25 11:30:00,24.3,24.34,24.16,24.25,67045.33928390303,13.4163,13.4384,13.339,13.3887,67045.3393
2010-01-25 11:40:00,24.25,24.3,24.14,24.16,198295.97322243635,13.3887,13.4163,13.328,13.339,198295.9732
2010-01-25 11:50:00,24.16,24.3,24.16,24.17,183385.73891875445,13.339,13.4163,13.339,13.3446,183385.7389
2010-01-25 12:00:00,24.16,24.38,24.15,24.36,113297.49467491632,13.339,13.4605,13.3335,13.4495,113297.4947
2010-01-25 12:10:00,24.35,24.42,24.29,24.31,34486.256212597626,13.4439,13.4826,13.4108,13.4219,34486.2562
2010-01-25 12:20:00,24.33,24.41,24.32,24.36,40166.34547114312,13.4329,13.4771,13.4274,13.4495,40166.3455
2010-01-25 12:30:00,24.36,24.58,24.34,24.55,138046.45501572167,13.4495,13.5709,13.4384,13.5544,138046.455
2010-01-25 12:40:00,24.56,24.56,24.44,24.49,46962.16654833147,13.5599,13.5599,13.4936,13.5212,46962.1665
2010-01-25 12:50:00,24.5,24.51,24.45,24.47,50715.08266558475,13.5268,13.5323,13.4991,13.5102,50715.0827
2010-01-25 13:00:00,24.46,24.47,24.33,24.36,135307.8405517801,13.5047,13.5102,13.4329,13.4495,135307.8406
2010-01-25 13:10:00,24.36,24.43,24.35,24.35,38239.172329850895,13.4495,13.4881,13.4439,13.4439,38239.1723
2010-01-25 13:20:00,24.35,24.37,24.28,24.29,109443.14839233187,13.4439,13.455,13.4053,13.4108,109443.1484
2010-01-25 13:30:00,24.29,24.3,24.19,24.2,69276.80292118876,13.4108,13.4163,13.3556,13.3611,69276.8029
2010-01-25 13:40:00,24.2,24.22,24.18,24.2,74551.17151840958,13.3611,13.3722,13.3501,13.3611,74551.1715
2010-01-25 13:50:00,24.2,24.22,24.17,24.17,71102.54589714982,13.3611,13.3722,13.3446,13.3446,71102.5459
2010-01-25 14:00:00,24.16,24.22,24.16,24.2,68059.64093721473,13.339,13.3722,13.339,13.3611,68059.6409
2010-01-25 14:10:00,24.2,24.22,24.15,24.17,56090.88142813673,13.3611,13.3722,13.3335,13.3446,56090.8814
2010-01-25 14:20:00,24.17,24.23,24.17,24.22,46252.155391013286,13.3446,13.3777,13.3446,13.3722,46252.1554
2010-01-25 14:30:00,24.23,24.28,24.21,24.21,76478.34465970179,13.3777,13.4053,13.3666,13.3666,76478.3447
2010-01-25 14:40:00,24.21,24.31,24.21,24.26,51120.80332690942,13.3666,13.4219,13.3666,13.3942,51120.8033
2010-01-25 14:50:00,24.27,24.34,24.26,24.32,67451.05994522771,13.3998,13.4384,13.3942,13.4274,67451.0599
2010-01-25 15:00:00,24.33,24.34,24.27,24.27,96662.94756060452,13.4329,13.4384,13.3998,13.3998,96662.9476
2010-01-25 15:10:00,24.27,24.32,24.22,24.32,151333.80667410488,13.3998,13.4274,13.3722,13.4274,151333.8067
2010-01-25 15:20:00,24.31,24.33,24.26,24.26,69276.80292118876,13.4219,13.4329,13.3942,13.3942,69276.8029
2010-01-25 15:30:00,24.26,24.34,24.22,24.26,185617.20255604017,13.3942,13.4384,13.3722,13.3942,185617.2026
2010-01-25 15:40:00,24.26,24.26,24.15,24.17,228420.73232579368,13.3942,13.3942,13.3335,13.3446,228420.7323
2010-01-25 15:50:00,24.17,24.22,24.11,24.17,475200.324576529,13.3446,13.3722,13.3114,13.3446,475200.3246
2010-01-26 09:30:00,23.9,24.12,23.86,24.08,205903.23562227408,13.1955,13.317,13.1734,13.2949,205903.2356
2010-01-26 09:40:00,24.08,24.39,24.06,24.26,205700.3752916117,13.2949,13.466,13.2838,13.3942,205700.3753
2010-01-26 09:50:00,24.25,24.3,23.98,24.18,246982.4525813977,13.3887,13.4163,13.2397,13.3501,246982.4526
2010-01-26 10:00:00,24.21,24.51,24.13,24.35,120600.46657876052,13.3666,13.5323,13.3225,13.4439,120600.4666
2010-01-26 10:10:00,24.34,24.41,24.22,24.33,145856.57774622174,13.4384,13.4771,13.3722,13.4329,145856.5777
2010-01-26 10:20:00,24.35,24.48,24.12,24.21,108631.70706968252,13.4439,13.5157,13.317,13.3666,108631.7071
2010-01-26 10:30:00,24.23,24.26,24.06,24.08,108023.1260776955,13.3777,13.3942,13.2838,13.2949,108023.1261
2010-01-26 10:40:00,24.08,24.24,24.07,24.18,57815.194238766606,13.2949,13.3832,13.2893,13.3501,57815.1942
2010-01-26 10:50:00,24.19,24.25,24.07,24.15,36616.28968455218,13.3556,13.3887,13.2893,13.3335,36616.2897
2010-01-26 11:00:00,24.15,24.25,24.1,24.23,47570.747540318494,13.3335,13.3887,13.3059,13.3777,47570.7475
2010-01-26 11:10:00,24.23,24.23,24.15,24.2,18764.580586266355,13.3777,13.3777,13.3335,13.3611,18764.5806
2010-01-26 11:20:00,24.19,24.36,24.19,24.25,187138.6550360077,13.3556,13.4495,13.3556,13.3887,187138.655
2010-01-26 11:30:00,24.24,24.55,24.23,24.46,98184.40004057209,13.3832,13.5544,13.3777,13.5047,98184.4
2010-01-26 11:40:00,24.46,24.47,24.29,24.3,81144.13226493559,13.5047,13.5102,13.4108,13.4163,81144.1323
2010-01-26 11:50:00,24.3,24.4,24.27,24.29,104574.50045643577,13.4163,13.4715,13.3998,13.4108,104574.5005
2010-01-26 12:00:00,24.29,24.3,24.19,24.24,66538.18845724719,13.4108,13.4163,13.3556,13.3832,66538.1885
2010-01-26 12:10:00,24.24,24.26,24.22,24.25,45440.71406836393,13.3832,13.3942,13.3722,13.3887,45440.7141
2010-01-26 12:20:00,24.25,24.39,24.25,24.38,56090.88142813673,13.3887,13.466,13.3887,13.4605,56090.8814
2010-01-26 12:30:00,24.39,24.47,24.37,24.45,129424.89096257227,13.466,13.5102,13.455,13.4991,129424.891
2010-01-26 12:40:00,24.46,24.46,24.36,24.43,130844.91327720865,13.5047,13.5047,13.4495,13.4881,130844.9133
2010-01-26 12:50:00,24.44,24.53,24.44,24.51,54670.85911350035,13.4936,13.5433,13.4936,13.5323,54670.8591
2010-01-26 13:00:00,24.52,24.52,24.45,24.49,29820.46860736383,13.5378,13.5378,13.4991,13.5212,29820.4686
2010-01-26 13:10:00,24.48,24.51,24.39,24.4,21807.48554620144,13.5157,13.5323,13.466,13.4715,21807.4855
2010-01-26 13:20:00,24.4,24.4,24.3,24.33,37022.010345876864,13.4715,13.4715,13.4163,13.4329,37022.0103
2010-01-26 13:30:00,24.33,24.34,24.26,24.28,48483.61902829901,13.4329,13.4384,13.3942,13.4053,48483.619
2010-01-26 13:40:00,24.27,24.47,24.27,24.41,105994.52277107212,13.3998,13.5102,13.3998,13.4771,105994.5228
2010-01-26 13:50:00,24.41,24.42,24.35,24.42,34790.54670859114,13.4771,13.4826,13.4439,13.4826,34790.5467
2010-01-26 14:00:00,24.43,24.45,24.37,24.4,40673.49629779896,13.4881,13.4991,13.455,13.4715,40673.4963
2010-01-26 14:10:00,24.39,24.46,24.38,24.4,141393.65047165027,13.466,13.5047,13.4605,13.4715,141393.6505
2010-01-26 14:20:00,24.4,24.44,24.37,24.37,37326.300841870376,13.4715,13.4936,13.455,13.455,37326.3008
2010-01-26 14:30:00,24.37,24.41,24.31,24.31,48686.47935896136,13.455,13.4771,13.4219,13.4219,48686.4794
2010-01-26 14:40:00,24.3,24.42,24.3,24.37,60249.518206714674,13.4163,13.4826,13.4163,13.455,60249.5182
2010-01-26 14:50:00,24.37,24.4,24.33,24.39,64205.294654630285,13.455,13.4715,13.4329,13.466,64205.2947
2010-01-26 15:00:00,24.4,24.4,24.29,24.3,65726.74713459783,13.4715,13.4715,13.4108,13.4163,65726.7471
2010-01-26 15:10:00,24.3,24.32,24.2,24.26,85607.05953950706,13.4163,13.4274,13.3611,13.3942,85607.0595
2010-01-26 15:20:00,24.26,24.3,24.12,24.19,139162.18683436455,13.3942,13.4163,13.317,13.3556,139162.1868
2010-01-26 15:30:00,24.18,24.25,24.07,24.12,185211.48189471549,13.3501,13.3887,13.2893,13.317,185211.4819
2010-01-26 15:40:00,24.12,24.15,23.96,24.15,429151.0295161781,13.317,13.3335,13.2286,13.3335,429151.0295
2010-01-26 15:50:00,24.15,24.17,24.12,24.14,316867.8364945735,13.3335,13.3446,13.317,13.328,316867.8365
2010-01-27 09:30:00,24.0,24.01,23.67,23.76,151232.3765087737,13.2507,13.2562,13.0685,13.1182,151232.3765
2010-01-27 09:40:00,23.76,23.78,23.51,23.56,118673.29343746832,13.1182,13.1292,12.9802,13.0078,118673.2934
2010-01-27 09:50:00,23.54,23.6,23.5,23.56,86824.22152348109,12.9967,13.0299,12.9746,13.0078,86824.2215
2010-01-27 10:00:00,23.55,23.62,23.48,23.51,217871.99513135207,13.0022,13.0409,12.9636,12.9802,217871.9951
2010-01-27 10:10:00,23.51,23.51,23.21,23.29,197484.531899787,12.9802,12.9802,12.8145,12.8587,197484.5319
2010-01-27 10:20:00,23.3,23.61,23.3,23.46,241302.3633228522,12.8642,13.0354,12.8642,12.9526,241302.3633
2010-01-27 10:30:00,23.49,23.56,23.25,23.32,200831.7273557156,12.9691,13.0078,12.8366,12.8753,200831.7274
2010-01-27 10:40:00,23.31,23.39,23.18,23.32,151739.52733542956,12.8697,12.9139,12.798,12.8753,151739.5273
2010-01-27 10:50:00,23.33,23.5,23.33,23.46,89968.55664874734,12.8808,12.9746,12.8808,12.9526,89968.5566
2010-01-27 11:00:00,23.46,23.5,23.42,23.46,101430.1653311695,12.9526,12.9746,12.9305,12.9526,101430.1653
2010-01-27 11:10:00,23.46,23.47,23.32,23.41,134699.25955979308,12.9526,12.9581,12.8753,12.925,134699.2596
2010-01-27 11:20:00,23.41,23.42,23.28,23.33,114818.94715488386,12.925,12.9305,12.8532,12.8808,114818.9472
2010-01-27 11:30:00,23.33,23.33,23.25,23.27,121310.47773607873,12.8808,12.8808,12.8366,12.8477,121310.4777
2010-01-27 11:40:00,23.26,23.37,23.26,23.35,84795.61821685769,12.8421,12.9029,12.8421,12.8918,84795.6182
2010-01-27 11:50:00,23.35,23.38,23.3,23.32,82158.43391824729,12.8918,12.9084,12.8642,12.8753,82158.4339
2010-01-27 12:00:00,23.32,23.37,23.31,23.36,49903.64134293539,12.8753,12.9029,12.8697,12.8973,49903.6413
2010-01-27 12:10:00,23.36,23.4,23.27,23.32,222233.4922405924,12.8973,12.9194,12.8477,12.8753,222233.4922
2010-01-27 12:20:00,23.31,23.4,23.31,23.35,46252.155391013286,12.8697,12.9194,12.8697,12.8918,46252.1554
2010-01-27 12:30:00,23.35,23.37,23.27,23.36,68871.08225986408,12.8918,12.9029,12.8477,12.8973,68871.0823
2010-01-27 12:40:00,23.36,23.38,23.28,23.28,83781.316563546,12.8973,12.9084,12.8532,12.8532,83781.3166
2010-01-27 12:50:00,23.28,23.28,23.21,23.23,92098.59012070188,12.8532,12.8532,12.8145,12.8256,92098.5901
2010-01-27 13:00:00,23.24,23.29,23.18,23.26,75464.0430063901,12.8311,12.8587,12.798,12.8421,75464.043
2010-01-27 13:10:00,23.27,23.31,23.17,23.22,218582.0062886703,12.8477,12.8697,12.7924,12.82,218582.0063
2010-01-27 13:20:00,23.21,23.21,23.08,23.11,115528.95831220206,12.8145,12.8145,12.7428,12.7593,115528.9583
2010-01-27 13:30:00,23.11,23.16,23.08,23.08,199817.42570240388,12.7593,12.7869,12.7428,12.7428,199817.4257
2010-01-27 13:40:00,23.08,23.08,22.99,23.05,161172.53271122833,12.7428,12.7428,12.6931,12.7262,161172.5327
2010-01-27 13:50:00,23.06,23.07,22.99,23.0,168069.78395374786,12.7317,12.7372,12.6931,12.6986,168069.784
2010-01-27 14:00:00,22.99,23.07,22.96,22.97,135713.56121310478,12.6931,12.7372,12.6765,12.682,135713.5612
2010-01-27 14:10:00,22.97,23.04,22.85,22.92,290191.7030124759,12.682,12.7207,12.6158,12.6544,290191.703
2010-01-27 14:20:00,22.93,23.0,22.85,22.86,368495.79064813873,12.6599,12.6986,12.6158,12.6213,368495.7906
2010-01-27 14:30:00,22.87,23.11,22.8,23.09,307637.69144943706,12.6268,12.7593,12.5882,12.7483,307637.6914
2010-01-27 14:40:00,23.1,23.28,23.09,23.1,292828.8873110863,12.7538,12.8532,12.7483,12.7538,292828.8873
2010-01-27 14:50:00,23.11,23.16,23.02,23.1,234303.6819150016,12.7593,12.7869,12.7096,12.7538,234303.6819
2010-01-27 15:00:00,23.1,23.14,22.95,22.95,322345.06542245665,12.7538,12.7759,12.671,12.671,322345.0654
2010-01-27 15:10:00,22.95,23.0,22.87,22.96,270615.6811035602,12.671,12.6986,12.6268,12.6765,270615.6811
2010-01-27 15:20:00,22.97,23.22,22.97,23.22,218074.8554620144,12.682,12.82,12.682,12.82,218074.8555
2010-01-27 15:30:00,23.22,23.42,23.2,23.4,393650.4716502688,12.82,12.9305,12.809,12.9194,393650.4717
2010-01-27 15:40:00,23.4,23.51,23.4,23.51,402779.1865300741,12.9194,12.9802,12.9194,12.9802,402779.1865
2010-01-27 15:50:00,23.51,23.59,23.49,23.53,582716.2998275687,12.9802,13.0243,12.9691,12.9912,582716.2998
2010-01-28 09:30:00,23.69,23.69,23.13,23.17,184095.7500760726,13.0795,13.0795,12.7704,12.7924,184095.7501
2010-01-28 09:40:00,23.17,23.22,23.04,23.04,196267.36991581292,12.7924,12.82,12.7207,12.7207,196267.3699
2010-01-28 09:50:00,23.04,23.22,23.02,23.22,144335.12526625418,12.7207,12.82,12.7096,12.82,144335.1253
2010-01-28 10:00:00,23.21,23.24,23.04,23.09,169996.95709504007,12.8145,12.8311,12.7207,12.7483,169996.9571
2010-01-28 10:10:00,23.07,23.07,22.93,22.99,133684.95790648137,12.7372,12.7372,12.6599,12.6931,133684.9579
2010-01-28 10:20:00,22.99,23.08,22.95,23.0,46353.58555634446,12.6931,12.7428,12.671,12.6986,46353.5856
2010-01-28 10:30:00,23.0,23.02,22.94,22.97,118673.29343746832,12.6986,12.7096,12.6655,12.682,118673.2934
2010-01-28 10:40:00,22.97,22.98,22.83,22.85,76478.34465970179,12.682,12.6875,12.6047,12.6158,76478.3447
2010-01-28 10:50:00,22.84,22.91,22.75,22.81,123136.22071203977,12.6102,12.6489,12.5606,12.5937,123136.2207
2010-01-28 11:00:00,22.81,22.82,22.58,22.65,258444.0612638199,12.5937,12.5992,12.4667,12.5053,258444.0613
2010-01-28 11:10:00,22.64,22.7,22.6,22.64,237853.73770159244,12.4998,12.533,12.4777,12.4998,237853.7377
2010-01-28 11:20:00,22.65,22.69,22.6,22.6,98387.2603712344,12.5053,12.5274,12.4777,12.4777,98387.2604
2010-01-28 11:30:00,22.6,22.63,22.33,22.51,210974.7438888325,12.4777,12.4943,12.3287,12.428,210974.7439
2010-01-28 11:40:00,22.51,23.46,22.31,22.51,400852.0133887818,12.428,12.9526,12.3176,12.428,400852.0134
2010-01-28 11:50:00,22.49,22.69,22.45,22.64,139365.0471650269,12.417,12.5274,12.3949,12.4998,139365.0472
2010-01-28 12:00:00,22.63,22.72,22.6,22.72,104067.3496297799,12.4943,12.544,12.4777,12.544,104067.3496
2010-01-28 12:10:00,22.72,22.81,22.72,22.77,115123.23765087736,12.544,12.5937,12.544,12.5716,115123.2377
2010-01-28 12:20:00,22.76,22.76,22.6,22.68,159448.21990059843,12.5661,12.5661,12.4777,12.5219,159448.2199
2010-01-28 12:30:00,22.68,22.71,22.62,22.71,77086.92565168881,12.5219,12.5385,12.4888,12.5385,77086.9257
2010-01-28 12:40:00,22.69,22.78,22.66,22.76,186732.93437468304,12.5274,12.5771,12.5109,12.5661,186732.9344
2010-01-28 12:50:00,22.76,22.88,22.75,22.87,210366.16289684552,12.5661,12.6323,12.5606,12.6268,210366.1629
2010-01-28 13:00:00,22.87,23.01,22.79,22.98,228927.8831524496,12.6268,12.7041,12.5826,12.6875,228927.8832
2010-01-28 13:10:00,22.98,23.0,22.93,23.0,199614.5653717416,12.6875,12.6986,12.6599,12.6986,199614.5654
2010-01-28 13:20:00,23.0,23.06,22.96,23.02,150522.36535145552,12.6986,12.7317,12.6765,12.7096,150522.3654
2010-01-28 13:30:00,23.02,23.06,22.93,22.94,94938.63474997463,12.7096,12.7317,12.6599,12.6655,94938.6347
2010-01-28 13:40:00,22.94,23.17,22.94,23.05,268891.3682929303,12.6655,12.7924,12.6655,12.7262,268891.3683
2010-01-28 13:50:00,23.05,23.12,22.91,22.91,76072.62399837712,12.7262,12.7648,12.6489,12.6489,76072.624
2010-01-28 14:00:00,22.92,22.95,22.87,22.92,115731.81864286438,12.6544,12.671,12.6268,12.6544,115731.8186
2010-01-28 14:10:00,22.92,22.92,22.74,22.78,202758.90049700785,12.6544,12.6544,12.555,12.5771,202758.9005
2010-01-28 14:20:00,22.77,22.93,22.77,22.88,114818.94715488386,12.5716,12.6599,12.5716,12.6323,114818.9472
2010-01-28 14:30:00,22.87,22.87,22.77,22.81,74855.46201440308,12.6268,12.6268,12.5716,12.5937,74855.462
2010-01-28 14:40:00,22.82,22.95,22.8,22.95,58930.92605740947,12.5992,12.671,12.5882,12.671,58930.9261
2010-01-28 14:50:00,22.96,22.97,22.89,22.89,55076.57977482503,12.6765,12.682,12.6379,12.6379,55076.5798
2010-01-28 15:00:00,22.88,23.11,22.85,23.08,92098.59012070188,12.6323,12.7593,12.6158,12.7428,92098.5901
2010-01-28 15:10:00,23.06,23.11,22.93,23.02,100720.1541738513,12.7317,12.7593,12.6599,12.7096,100720.1542
2010-01-28 15:20:00,23.01,23.09,22.92,22.98,128613.44963992292,12.7041,12.7483,12.6544,12.6875,128613.4496
2010-01-28 15:30:00,22.97,23.09,22.93,23.09,223146.36372857288,12.682,12.7483,12.6599,12.7483,223146.3637
2010-01-28 15:40:00,23.09,23.1,22.83,22.85,355411.2993204179,12.7483,12.7538,12.6047,12.6158,355411.2993
2010-01-28 15:50:00,22.84,22.92,22.74,22.74,558880.2109747439,12.6102,12.6544,12.555,12.555,558880.211
2010-01-29 09:30:00,22.94,22.99,22.74,22.86,102850.18764580588,12.6655,12.6931,12.555,12.6213,102850.1876
2010-01-29 09:40:00,22.84,23.15,22.8,23.13,137539.30418906582,12.6102,12.7814,12.5882,12.7704,137539.3042
2010-01-29 09:50:00,23.12,23.2,23.0,23.14,140987.9298103256,12.7648,12.809,12.6986,12.7759,140987.9298
2010-01-29 10:00:00,23.14,23.14,22.99,23.02,127903.43848260472,12.7759,12.7759,12.6931,12.7096,127903.4385
2010-01-29 10:10:00,23.01,23.11,22.95,23.05,231159.34678973528,12.7041,12.7593,12.671,12.7262,231159.3468
2010-01-29 10:20:00,23.06,23.19,23.04,23.09,120600.46657876052,12.7317,12.8035,12.7207,12.7483,120600.4666
2010-01-29 10:30:00,23.07,23.18,23.02,23.04,112993.2041789228,12.7372,12.798,12.7096,12.7207,112993.2042
2010-01-29 10:40:00,23.04,23.05,22.91,22.99,83984.17689420834,12.7207,12.7262,12.6489,12.6931,83984.1769
2010-01-29 10:50:00,23.0,23.0,22.85,22.99,89359.97565676032,12.6986,12.6986,12.6158,12.6931,89359.9757
2010-01-29 11:00:00,23.0,23.08,22.88,22.88,114920.37732021503,12.6986,12.7428,12.6323,12.6323,114920.3773
2010-01-29 11:10:00,22.88,23.05,22.86,23.03,88345.67400344863,12.6323,12.7262,12.6213,12.7151,88345.674
2010-01-29 11:20:00,23.01,23.08,22.95,22.97,70595.39507049396,12.7041,12.7428,12.671,12.682,70595.3951
2010-01-29 11:30:00,22.99,23.0,22.86,22.95,53656.55746018866,12.6931,12.6986,12.6213,12.671,53656.5575
2010-01-29 11:40:00,22.95,22.95,22.84,22.84,43513.540927071714,12.671,12.671,12.6102,12.6102,43513.5409
2010-01-29 11:50:00,22.84,22.99,22.78,22.78,84998.47854752003,12.6102,12.6931,12.5771,12.5771,84998.4785
2010-01-29 12:00:00,22.78,22.84,22.68,22.72,72623.99837711736,12.5771,12.6102,12.5219,12.544,72623.9984
2010-01-29 12:10:00,22.74,22.87,22.72,22.87,31341.92108733137,12.555,12.6268,12.544,12.6268,31341.9211
2010-01-29 12:20:00,22.87,22.95,22.85,22.93,25458.97149812354,12.6268,12.671,12.6158,12.6599,25458.9715
2010-01-29 12:30:00,22.93,22.98,22.86,22.96,48585.04919363018,12.6599,12.6875,12.6213,12.6765,48585.0492
2010-01-29 12:40:00,22.95,22.96,22.81,22.88,24647.530175474185,12.671,12.6765,12.5937,12.6323,24647.5302
2010-01-29 12:50:00,22.88,23.04,22.87,23.0,71001.11573181865,12.6323,12.7207,12.6268,12.6986,71001.1157
2010-01-29 13:00:00,23.0,23.05,22.92,23.03,88852.82483010448,12.6986,12.7262,12.6544,12.7151,88852.8248
2010-01-29 13:10:00,23.02,23.03,22.99,23.03,61365.25002535754,12.7096,12.7151,12.6931,12.7151,61365.25
2010-01-29 13:20:00,23.03,23.12,23.03,23.05,62988.132670656254,12.7151,12.7648,12.7151,12.7262,62988.1327
2010-01-29 13:30:00,23.06,23.08,22.99,23.0,44933.563241708085,12.7317,12.7428,12.6931,12.6986,44933.5632
2010-01-29 13:40:00,23.0,23.01,22.82,22.83,33979.10538594178,12.6986,12.7041,12.5992,12.6047,33979.1054
2010-01-29 13:50:00,22.83,22.89,22.81,22.86,36819.15001521452,12.6047,12.6379,12.5937,12.6213,36819.15
2010-01-29 14:00:00,22.87,22.9,22.8,22.83,34587.6863779288,12.6268,12.6434,12.5882,12.6047,34587.6864
2010-01-29 14:10:00,22.83,22.93,22.77,22.78,61162.3896946952,12.6047,12.6599,12.5716,12.5771,61162.3897
2010-01-29 14:20:00,22.79,22.8,22.74,22.77,38746.32315650675,12.5826,12.5882,12.555,12.5716,38746.3232
2010-01-29 14:30:00,22.78,22.81,22.7,22.74,51222.23349224059,12.5771,12.5937,12.533,12.555,51222.2335
2010-01-29 14:40:00,22.74,22.79,22.63,22.63,72218.27771579268,12.555,12.5826,12.4943,12.4943,72218.2777
2010-01-29 14:50:00,22.63,22.69,22.56,22.66,102748.7574804747,12.4943,12.5274,12.4557,12.5109,102748.7575
2010-01-29 15:00:00,22.68,22.73,22.63,22.67,103560.19880312405,12.5219,12.5495,12.4943,12.5164,103560.1988
2010-01-29 15:10:00,22.66,22.68,22.53,22.65,111573.18186428644,12.5109,12.5219,12.4391,12.5053,111573.1819
2010-01-29 15:20:00,22.67,22.68,22.56,22.62,137742.16451972816,12.5164,12.5219,12.4557,12.4888,137742.1645
2010-01-29 15:30:00,22.62,22.69,22.5,22.68,191601.5823105792,12.4888,12.5274,12.4225,12.5219,191601.5823
2010-01-29 15:40:00,22.68,22.7,22.58,22.61,349021.19890455424,12.5219,12.533,12.4667,12.4833,349021.1989
2010-01-29 15:50:00,22.61,22.72,22.58,22.58,407343.5439699767,12.4833,12.544,12.4667,12.4667,407343.544
2010-02-01 09:30:00,22.91,23.0,22.77,22.79,291003.1443351253,12.6489,12.6986,12.5716,12.5826,291003.1443
2010-02-01 09:40:00,22.79,22.95,22.68,22.93,209149.0009128715,12.5826,12.671,12.5219,12.6599,209149.0009
2010-02-01 09:50:00,22.92,22.99,22.81,22.82,125874.83517598134,12.6544,12.6931,12.5937,12.5992,125874.8352
2010-02-01 10:00:00,22.85,22.97,22.81,22.92,104168.77979511108,12.6158,12.682,12.5937,12.6544,104168.7798
2010-02-01 10:10:00,22.92,23.03,22.87,22.99,82158.43391824729,12.6544,12.7151,12.6268,12.6931,82158.4339
2010-02-01 10:20:00,22.99,23.17,22.95,22.98,135713.56121310478,12.6931,12.7924,12.671,12.6875,135713.5612
2010-02-01 10:30:00,22.99,23.26,22.99,23.13,118571.86327213714,12.6931,12.8421,12.6931,12.7704,118571.8633
2010-02-01 10:40:00,23.12,23.17,23.0,23.15,172735.57155898164,12.7648,12.7924,12.6986,12.7814,172735.5716
2010-02-01 10:50:00,23.15,23.19,22.96,22.98,56192.3115934679,12.7814,12.8035,12.6765,12.6875,56192.3116
2010-02-01 11:00:00,22.97,23.16,22.93,23.15,111268.89136829293,12.682,12.7869,12.6599,12.7814,111268.8914
2010-02-01 11:10:00,23.15,23.17,23.1,23.17,77086.92565168881,12.7814,12.7924,12.7538,12.7924,77086.9257
2010-02-01 11:20:00,23.17,23.31,23.17,23.26,156912.4657673192,12.7924,12.8697,12.7924,12.8421,156912.4658
2010-02-01 11:30:00,23.26,23.26,23.09,23.1,76681.20499036413,12.8421,12.8421,12.7483,12.7538,76681.205
2010-02-01 11:40:00,23.11,23.12,22.97,23.0,52946.54630287048,12.7593,12.7648,12.682,12.6986,52946.5463
2010-02-01 11:50:00,23.0,23.03,22.97,22.97,34689.11654325997,12.6986,12.7151,12.682,12.682,34689.1165
2010-02-01 12:00:00,22.96,23.06,22.96,23.0,28603.306623389795,12.6765,12.7317,12.6765,12.6986,28603.3066
2010-02-01 12:10:00,23.0,23.07,22.97,23.07,88852.82483010448,12.6986,12.7372,12.682,12.7372,88852.8248
2010-02-01 12:20:00,23.06,23.11,23.04,23.09,76072.62399837712,12.7317,12.7593,12.7207,12.7483,76072.624
2010-02-01 12:30:00,23.08,23.1,23.05,23.05,72826.8587077797,12.7428,12.7538,12.7262,12.7262,72826.8587
2010-02-01 12:40:00,23.06,23.13,23.04,23.09,92504.31078202656,12.7317,12.7704,12.7207,12.7483,92504.3108
2010-02-01 12:50:00,23.09,23.13,23.06,23.08,50005.07150826656,12.7483,12.7704,12.7317,12.7428,50005.0715
2010-02-01 13:00:00,23.07,23.19,23.06,23.17,49497.92068161071,12.7372,12.8035,12.7317,12.7924,49497.9207
2010-02-01 13:10:00,23.17,23.22,23.14,23.18,154376.71163403997,12.7924,12.82,12.7759,12.798,154376.7116
2010-02-01 13:20:00,23.2,23.26,23.2,23.23,45947.86489501978,12.809,12.8421,12.809,12.8256,45947.8649
2010-02-01 13:30:00,23.23,23.23,23.09,23.09,56395.17192413024,12.8256,12.8256,12.7483,12.7483,56395.1719
2010-02-01 13:40:00,23.08,23.13,23.04,23.11,63901.00415863678,12.7428,12.7704,12.7207,12.7593,63901.0042
2010-02-01 13:50:00,23.11,23.2,23.11,23.15,76884.06532102647,12.7593,12.809,12.7593,12.7814,76884.0653
2010-02-01 14:00:00,23.15,23.2,23.12,23.15,61973.83101734456,12.7814,12.809,12.7648,12.7814,61973.831
2010-02-01 14:10:00,23.15,23.27,23.13,23.25,86925.65168881226,12.7814,12.8477,12.7704,12.8366,86925.6517
2010-02-01 14:20:00,23.25,23.29,23.2,23.28,97778.6793792474,12.8366,12.8587,12.809,12.8532,97778.6794
2010-02-01 14:30:00,23.28,23.3,23.23,23.28,103053.0479764682,12.8532,12.8642,12.8256,12.8532,103053.048
2010-02-01 14:40:00,23.27,23.28,23.16,23.16,79014.09879298104,12.8477,12.8532,12.7869,12.7869,79014.0988
2010-02-01 14:50:00,23.16,23.28,23.16,23.24,65523.88680393549,12.7869,12.8532,12.7869,12.8311,65523.8868
2010-02-01 15:00:00,23.25,23.27,23.2,23.2,132974.9467491632,12.8366,12.8477,12.809,12.809,132974.9467
2010-02-01 15:10:00,23.21,23.32,23.2,23.3,81245.56243026676,12.8145,12.8753,12.809,12.8642,81245.5624
2010-02-01 15:20:00,23.3,23.42,23.26,23.39,167664.06329242318,12.8642,12.9305,12.8421,12.9139,167664.0633
2010-02-01 15:30:00,23.4,23.42,23.32,23.37,221726.3414139365,12.9194,12.9305,12.8753,12.9029,221726.3414
2010-02-01 15:40:00,23.38,23.47,23.37,23.46,247286.7430773912,12.9084,12.9581,12.9029,12.9526,247286.7431
2010-02-01 15:50:00,23.46,23.59,23.45,23.56,964600.8722994218,12.9526,13.0243,12.947,13.0078,964600.8723
2010-02-02 09:30:00,23.6,23.78,23.31,23.6,340298.20468607364,13.0299,13.1292,12.8697,13.0299,340298.2047
2010-02-02 09:40:00,23.61,23.67,23.43,23.58,184095.7500760726,13.0354,13.0685,12.936,13.0188,184095.7501
2010-02-02 09:50:00,23.59,23.67,23.45,23.53,192210.1633025662,13.0243,13.0685,12.947,12.9912,192210.1633
2010-02-02 10:00:00,23.55,23.63,23.35,23.57,150623.7955167867,13.0022,13.0464,12.8918,13.0133,150623.7955
2010-02-02 10:10:00,23.57,23.84,23.51,23.78,204686.07363830003,13.0133,13.1624,12.9802,13.1292,204686.0736
2010-02-02 10:20:00,23.78,23.85,23.73,23.74,128004.8686479359,13.1292,13.1679,13.1016,13.1071,128004.8686
2010-02-02 10:30:00,23.75,23.86,23.75,23.83,148493.76204483214,13.1127,13.1734,13.1127,13.1568,148493.762
2010-02-02 10:40:00,23.83,23.93,23.81,23.88,203671.7719849884,13.1568,13.212,13.1458,13.1844,203671.772
2010-02-02 10:50:00,23.88,23.96,23.84,23.84,187240.0852013389,13.1844,13.2286,13.1624,13.1624,187240.0852
2010-02-02 11:00:00,23.84,23.85,23.58,23.62,135409.27071711127,13.1624,13.1679,13.0188,13.0409,135409.2707
2010-02-02 11:10:00,23.62,23.76,23.61,23.66,81955.57358758495,13.0409,13.1182,13.0354,13.063,81955.5736
2010-02-02 11:20:00,23.66,23.83,23.64,23.81,55482.30043614971,13.063,13.1568,13.0519,13.1458,55482.3004
2010-02-02 11:30:00,23.82,23.96,23.78,23.92,172837.0017243128,13.1513,13.2286,13.1292,13.2065,172837.0017
2010-02-02 11:40:00,23.93,23.98,23.87,23.9,66335.32812658485,13.212,13.2397,13.1789,13.1955,66335.3281
2010-02-02 11:50:00,23.91,23.91,23.66,23.72,133482.09757581906,13.201,13.201,13.063,13.0961,133482.0976
2010-02-02 12:00:00,23.72,23.74,23.66,23.66,111167.46120296176,13.0961,13.1071,13.063,13.063,111167.4612
2010-02-02 12:10:00,23.66,23.73,23.66,23.73,50512.22233492241,13.063,13.1016,13.063,13.1016,50512.2223
2010-02-02 12:20:00,23.73,23.91,23.73,23.91,93924.33309666294,13.1016,13.201,13.1016,13.201,93924.3331
2010-02-02 12:30:00,23.91,23.91,23.79,23.8,83071.30540622781,13.201,13.201,13.1348,13.1403,83071.3054
2010-02-02 12:40:00,23.8,23.8,23.68,23.68,49802.21117760422,13.1403,13.1403,13.074,13.074,49802.2112
2010-02-02 12:50:00,23.68,23.87,23.66,23.83,110660.31037630592,13.074,13.1789,13.063,13.1568,110660.3104
2010-02-02 13:00:00,23.83,23.85,23.61,23.64,82564.15457957197,13.1568,13.1679,13.0354,13.0519,82564.1546
2010-02-02 13:10:00,23.64,23.67,23.53,23.56,221726.3414139365,13.0519,13.0685,12.9912,13.0078,221726.3414
2010-02-02 13:20:00,23.56,23.58,23.56,23.58,49599.35084694188,13.0078,13.0188,13.0078,13.0188,49599.3508
2010-02-02 13:30:00,23.58,23.62,23.53,23.56,235520.84389897555,13.0188,13.0409,12.9912,13.0078,235520.8439
2010-02-02 13:40:00,23.56,23.64,23.55,23.58,223146.36372857288,13.0078,13.0519,13.0022,13.0188,223146.3637
2010-02-02 13:50:00,23.57,23.59,23.48,23.59,114920.37732021503,13.0133,13.0243,12.9636,13.0243,114920.3773
2010-02-02 14:00:00,23.58,23.71,23.58,23.61,115123.23765087736,13.0188,13.0906,13.0188,13.0354,115123.2377
2010-02-02 14:10:00,23.61,23.63,23.53,23.59,135104.98022111776,13.0354,13.0464,12.9912,13.0243,135104.9802
2010-02-02 14:20:00,23.59,23.7,23.56,23.56,279135.81499137846,13.0243,13.0851,13.0078,13.0078,279135.815
2010-02-02 14:30:00,23.57,23.73,23.57,23.73,138959.3265037022,13.0133,13.1016,13.0133,13.1016,138959.3265
2010-02-02 14:40:00,23.72,23.73,23.61,23.62,190080.12983061164,13.0961,13.1016,13.0354,13.0409,190080.1298
2010-02-02 14:50:00,23.63,23.67,23.58,23.66,105588.80210974744,13.0464,13.0685,13.0188,13.063,105588.8021
2010-02-02 15:00:00,23.65,23.7,23.64,23.68,110558.88021097476,13.0575,13.0851,13.0519,13.074,110558.8802
2010-02-02 15:10:00,23.68,23.87,23.68,23.87,185617.20255604017,13.074,13.1789,13.074,13.1789,185617.2026
2010-02-02 15:20:00,23.87,23.88,23.74,23.74,240186.63150420936,13.1789,13.1844,13.1071,13.1071,240186.6315
2010-02-02 15:30:00,23.75,23.79,23.7,23.75,142103.66162896846,13.1127,13.1348,13.0851,13.1127,142103.6616
2010-02-02 15:40:00,23.75,23.81,23.57,23.69,290698.85383913177,13.1127,13.1458,13.0133,13.0795,290698.8538
2010-02-02 15:50:00,23.7,23.77,23.65,23.67,355208.4389897556,13.0851,13.1237,13.0575,13.0685,355208.439
2010-02-03 09:30:00,22.28,22.78,22.26,22.68,535348.4126179125,12.3011,12.5771,12.29,12.5219,535348.4126
2010-02-03 09:40:00,22.69,22.91,22.65,22.71,346282.58444061264,12.5274,12.6489,12.5053,12.5385,346282.5844
2010-02-03 09:50:00,22.72,22.83,22.65,22.77,464753.0175474186,12.544,12.6047,12.5053,12.5716,464753.0175
2010-02-03 10:00:00,22.77,22.82,22.68,22.75,745816.0056800892,12.5716,12.5992,12.5219,12.5606,745816.0057
2010-02-03 10:10:00,22.76,22.77,22.37,22.38,345065.4224566386,12.5661,12.5716,12.3508,12.3563,345065.4225
2010-02-03 10:20:00,22.37,22.44,21.95,21.99,711431.1796328228,12.3508,12.3894,12.1189,12.141,711431.1796
2010-02-03 10:30:00,21.99,22.08,21.82,21.85,805964.0937214728,12.141,12.1906,12.0471,12.0637,805964.0937
2010-02-03 10:40:00,21.85,22.11,21.81,22.1,1360381.3774216452,12.0637,12.2072,12.0416,12.2017,1360381.3774
2010-02-03 10:50:00,22.09,22.13,21.95,21.99,354701.2881630997,12.1962,12.2182,12.1189,12.141,354701.2882
2010-02-03 11:00:00,21.99,22.14,21.99,22.07,416573.6890151131,12.141,12.2238,12.141,12.1851,416573.689
2010-02-03 11:10:00,22.08,22.18,22.05,22.15,383710.3154478142,12.1906,12.2459,12.1741,12.2293,383710.3154
2010-02-03 11:20:00,22.15,22.28,22.13,22.15,356425.6009737296,12.2293,12.3011,12.2182,12.2293,356425.601
2010-02-03 11:30:00,22.14,22.17,21.98,22.0,238868.0393549041,12.2238,12.2403,12.1354,12.1465,238868.0394
2010-02-03 11:40:00,22.01,22.08,21.94,21.99,574500.456435744,12.152,12.1906,12.1133,12.141,574500.4564
2010-02-03 11:50:00,21.98,22.09,21.98,22.02,230956.4864590729,12.1354,12.1962,12.1354,12.1575,230956.4865
2010-02-03 12:00:00,22.02,22.12,21.99,22.08,142712.24262095548,12.1575,12.2127,12.141,12.1906,142712.2426
2010-02-03 12:10:00,22.07,22.19,22.04,22.13,162186.83436454,12.1851,12.2514,12.1686,12.2182,162186.8344
2010-02-03 12:20:00,22.14,22.14,22.11,22.11,82259.86408357846,12.2238,12.2238,12.2072,12.2072,82259.8641
2010-02-03 12:30:00,22.11,22.16,22.06,22.11,165331.16948980626,12.2072,12.2348,12.1796,12.2072,165331.1695
2010-02-03 12:40:00,22.11,22.18,22.07,22.13,144335.12526625418,12.2072,12.2459,12.1851,12.2182,144335.1253
2010-02-03 12:50:00,22.13,22.27,22.13,22.18,134496.39922913074,12.2182,12.2955,12.2182,12.2459,134496.3992
2010-02-03 13:00:00,22.18,22.26,22.13,22.24,177604.2194948778,12.2459,12.29,12.2182,12.279,177604.2195
2010-02-03 13:10:00,22.24,22.26,22.2,22.23,73841.16036109139,12.279,12.29,12.2569,12.2735,73841.1604
2010-02-03 13:20:00,22.24,22.28,22.16,22.21,143320.82361294248,12.279,12.3011,12.2348,12.2624,143320.8236
2010-02-03 13:30:00,22.21,22.31,22.18,22.19,178212.80048686478,12.2624,12.3176,12.2459,12.2514,178212.8005
2010-02-03 13:40:00,22.19,22.27,22.16,22.23,145653.7174155594,12.2514,12.2955,12.2348,12.2735,145653.7174
2010-02-03 13:50:00,22.23,22.33,22.22,22.33,190587.28065726743,12.2735,12.3287,12.2679,12.3287,190587.2807
2010-02-03 14:00:00,22.32,22.45,22.26,22.45,693072.3197078811,12.3231,12.3949,12.29,12.3949,693072.3197
2010-02-03 14:10:00,22.45,22.51,22.42,22.46,227406.430672482,12.3949,12.428,12.3784,12.4004,227406.4307
2010-02-03 14:20:00,22.47,22.7,22.46,22.69,548940.0547722892,12.406,12.533,12.4004,12.5274,548940.0548
2010-02-03 14:30:00,22.69,22.74,22.64,22.68,360888.52824830107,12.5274,12.555,12.4998,12.5219,360888.5282
2010-02-03 14:40:00,22.69,22.69,22.41,22.56,505020.7931838929,12.5274,12.5274,12.3728,12.4557,505020.7932
2010-02-03 14:50:00,22.56,22.68,22.5,22.5,273760.0162288264,12.4557,12.5219,12.4225,12.4225,273760.0162
2010-02-03 15:00:00,22.5,22.59,22.42,22.56,363830.00304290495,12.4225,12.4722,12.3784,12.4557,363830.003
2010-02-03 15:10:00,22.57,22.61,22.52,22.54,266152.7538289888,12.4612,12.4833,12.4336,12.4446,266152.7538
2010-02-03 15:20:00,22.54,22.6,22.47,22.53,211786.1852114819,12.4446,12.4777,12.406,12.4391,211786.1852
2010-02-03 15:30:00,22.52,22.66,22.52,22.6,326706.5625316969,12.4336,12.5109,12.4336,12.4777,326706.5625
2010-02-03 15:40:00,22.6,22.66,22.56,22.58,395171.9241302363,12.4777,12.5109,12.4557,12.4667,395171.9241
2010-02-03 15:50:00,22.57,22.58,22.33,22.36,1161273.9628765597,12.4612,12.4667,12.3287,12.3452,1161273.9629
2010-02-04 09:30:00,22.45,22.45,21.95,22.05,355208.4389897556,12.3949,12.3949,12.1189,12.1741,355208.439
2010-02-04 09:40:00,22.08,22.12,21.84,21.89,429353.88984684047,12.1906,12.2127,12.0581,12.0857,429353.8898
2010-02-04 09:50:00,21.88,21.91,21.81,21.85,203976.06248098184,12.0802,12.0968,12.0416,12.0637,203976.0625
2010-02-04 10:00:00,21.85,22.06,21.84,22.04,525205.3960847956,12.0637,12.1796,12.0581,12.1686,525205.3961
2010-02-04 10:10:00,22.04,22.04,21.74,21.82,321939.344761132,12.1686,12.1686,12.0029,12.0471,321939.3448
2010-02-04 10:20:00,21.83,21.86,21.69,21.78,245663.8604320925,12.0526,12.0692,11.9753,12.025,245663.8604
2010-02-04 10:30:00,21.8,22.08,21.79,21.95,248909.62572269,12.036,12.1906,12.0305,12.1189,248909.6257
2010-02-04 10:40:00,21.96,22.04,21.89,22.03,225783.54802718328,12.1244,12.1686,12.0857,12.163,225783.548
2010-02-04 10:50:00,22.03,22.13,21.82,21.83,173547.012881631,12.163,12.2182,12.0471,12.0526,173547.0129
2010-02-04 11:00:00,21.83,22.09,21.81,22.03,182371.4372654428,12.0526,12.1962,12.0416,12.163,182371.4373
2010-02-04 11:10:00,22.04,22.06,21.82,21.93,182675.72776143625,12.1686,12.1796,12.0471,12.1078,182675.7278
2010-02-04 11:20:00,21.93,22.03,21.82,22.02,181052.8451161376,12.1078,12.163,12.0471,12.1575,181052.8451
2010-02-04 11:30:00,22.02,22.03,21.69,21.7,247083.8827467289,12.1575,12.163,11.9753,11.9808,247083.8827
2010-02-04 11:40:00,21.7,21.82,21.59,21.78,218683.4364540014,11.9808,12.0471,11.9201,12.025,218683.4365
2010-02-04 11:50:00,21.79,21.91,21.76,21.81,116137.53930418906,12.0305,12.0968,12.014,12.0416,116137.5393
2010-02-04 12:00:00,21.8,22.01,21.74,21.98,179734.25296683234,12.036,12.152,12.0029,12.1354,179734.253
2010-02-04 12:10:00,21.98,22.08,21.9,21.92,138046.45501572167,12.1354,12.1906,12.0913,12.1023,138046.455
2010-02-04 12:20:00,21.9,21.95,21.85,21.86,60756.66903337053,12.0913,12.1189,12.0637,12.0692,60756.669
2010-02-04 12:30:00,21.86,21.97,21.84,21.9,88041.38350745512,12.0692,12.1299,12.0581,12.0913,88041.3835
2010-02-04 12:40:00,21.9,21.91,21.79,21.82,214727.66000608585,12.0913,12.0968,12.0305,12.0471,214727.66
2010-02-04 12:50:00,21.81,21.9,21.8,21.84,106704.5339283903,12.0416,12.0913,12.036,12.0581,106704.5339
2010-02-04 13:00:00,21.84,21.87,21.71,21.73,129526.32112790344,12.0581,12.0747,11.9864,11.9974,129526.3211
2010-02-04 13:10:00,21.73,21.74,21.66,21.72,102140.17648848768,11.9974,12.0029,11.9588,11.9919,102140.1765
2010-02-04 13:20:00,21.72,21.73,21.6,21.66,83578.45623288366,11.9919,11.9974,11.9256,11.9588,83578.4562
2010-02-04 13:30:00,21.67,21.7,21.63,21.67,68161.0711025459,11.9643,11.9808,11.9422,11.9643,68161.0711
2010-02-04 13:40:00,21.67,21.67,21.54,21.67,98590.12070189674,11.9643,11.9643,11.8925,11.9643,98590.1207
2010-02-04 13:50:00,21.67,21.73,21.54,21.55,91997.15995537072,11.9643,11.9974,11.8925,11.898,91997.16
2010-02-04 14:00:00,21.55,21.74,21.54,21.74,237853.73770159244,11.898,12.0029,11.8925,12.0029,237853.7377
2010-02-04 14:10:00,21.74,21.92,21.74,21.89,375088.7513946648,12.0029,12.1023,12.0029,12.0857,375088.7514
2010-02-04 14:20:00,21.88,22.1,21.87,22.04,221117.7604219495,12.0802,12.2017,12.0747,12.1686,221117.7604
2010-02-04 14:30:00,22.04,22.1,21.91,22.09,251952.53068262505,12.1686,12.2017,12.0968,12.1962,251952.5307
2010-02-04 14:40:00,22.09,22.09,21.93,21.95,175372.75585759204,12.1962,12.1962,12.1078,12.1189,175372.7559
2010-02-04 14:50:00,21.95,21.97,21.91,21.91,130642.0529465463,12.1189,12.1299,12.0968,12.0968,130642.0529
2010-02-04 15:00:00,21.92,21.99,21.88,21.97,292727.4571457551,12.1023,12.141,12.0802,12.1299,292727.4571
2010-02-04 15:10:00,21.97,21.97,21.79,21.79,280150.1166446901,12.1299,12.1299,12.0305,12.0305,280150.1166
2010-02-04 15:20:00,21.79,21.8,21.72,21.79,371335.8352774115,12.0305,12.036,11.9919,12.0305,371335.8353
2010-02-04 15:30:00,21.79,21.88,21.72,21.81,506846.5361598539,12.0305,12.0802,11.9919,12.0416,506846.5362
2010-02-04 15:40:00,21.82,21.9,21.8,21.84,463535.85556344455,12.0471,12.0913,12.036,12.0581,463535.8556
2010-02-04 15:50:00,21.84,21.87,21.79,21.84,802008.3172735572,12.0581,12.0747,12.0305,12.0581,802008.3173
2010-02-05 09:30:00,21.84,22.03,21.49,21.66,466781.620854042,12.0581,12.163,11.8649,11.9588,466781.6209
2010-02-05 09:40:00,21.64,21.92,21.59,21.85,501876.4580586266,11.9477,12.1023,11.9201,12.0637,501876.4581
2010-02-05 09:50:00,21.85,22.07,21.85,21.95,436859.722081347,12.0637,12.1851,12.0637,12.1189,436859.7221
2010-02-05 10:00:00,21.95,22.04,21.79,21.86,359569.93609899585,12.1189,12.1686,12.0305,12.0692,359569.9361
2010-02-05 10:10:00,21.84,22.01,21.84,21.9,329039.45633431384,12.0581,12.152,12.0581,12.0913,329039.4563
2010-02-05 10:20:00,21.91,22.17,21.91,22.02,276701.4910234304,12.0968,12.2403,12.0968,12.1575,276701.491
2010-02-05 10:30:00,22.02,22.16,22.02,22.12,261791.2567197485,12.1575,12.2348,12.1575,12.2127,261791.2567
2010-02-05 10:40:00,22.12,22.22,21.99,22.0,206308.9562835988,12.2127,12.2679,12.141,12.1465,206308.9563
2010-02-05 10:50:00,22.0,22.03,21.93,21.94,137032.15336240997,12.1465,12.163,12.1078,12.1133,137032.1534
2010-02-05 11:00:00,21.94,22.0,21.79,21.97,246171.0112587484,12.1133,12.1465,12.0305,12.1299,246171.0113
2010-02-05 11:10:00,21.96,21.98,21.85,21.95,111573.18186428644,12.1244,12.1354,12.0637,12.1189,111573.1819
2010-02-05 11:20:00,21.95,21.97,21.84,21.91,109544.57855766304,12.1189,12.1299,12.0581,12.0968,109544.5786
2010-02-05 11:30:00,21.9,21.93,21.7,21.71,201136.0178517091,12.0913,12.1078,11.9808,11.9864,201136.0179
2010-02-05 11:40:00,21.7,21.74,21.6,21.7,297798.96541231364,11.9808,12.0029,11.9256,11.9808,297798.9654
2010-02-05 11:50:00,21.7,21.8,21.68,21.77,149508.0636981438,11.9808,12.036,11.9698,12.0195,149508.0637
2010-02-05 12:00:00,21.78,21.87,21.76,21.85,88852.82483010448,12.025,12.0747,12.014,12.0637,88852.8248
2010-02-05 12:10:00,21.84,21.85,21.73,21.82,217973.42529668324,12.0581,12.0637,11.9974,12.0471,217973.4253
2010-02-05 12:20:00,21.82,21.89,21.79,21.82,127497.71782128004,12.0471,12.0857,12.0305,12.0471,127497.7178
2010-02-05 12:30:00,21.82,21.89,21.75,21.78,273050.0050715083,12.0471,12.0857,12.0084,12.025,273050.0051
2010-02-05 12:40:00,21.76,21.93,21.7,21.93,148899.48270615682,12.014,12.1078,11.9808,12.1078,148899.4827
2010-02-05 12:50:00,21.92,21.93,21.76,21.89,195253.06826250127,12.1023,12.1078,12.014,12.0857,195253.0683
2010-02-05 13:00:00,21.89,21.89,21.66,21.67,162085.40419920883,12.0857,12.0857,11.9588,11.9643,162085.4042
2010-02-05 13:10:00,21.68,21.83,21.66,21.83,215031.95050207933,11.9698,12.0526,11.9588,12.0526,215031.9505
2010-02-05 13:20:00,21.82,21.83,21.57,21.61,141697.94096764378,12.0471,12.0526,11.9091,11.9311,141697.941
2010-02-05 13:30:00,21.61,21.62,21.38,21.45,205396.08479561823,11.9311,11.9367,11.8042,11.8428,205396.0848
2010-02-05 13:40:00,21.46,21.47,21.35,21.44,168272.6442844102,11.8483,11.8539,11.7876,11.8373,168272.6443
2010-02-05 13:50:00,21.44,21.45,21.38,21.4,179835.6831321635,11.8373,11.8428,11.8042,11.8152,179835.6831
2010-02-05 14:00:00,21.4,21.66,21.39,21.58,350339.7910538594,11.8152,11.9588,11.8097,11.9146,350339.7911
2010-02-05 14:10:00,21.59,21.67,21.58,21.67,288163.0997058525,11.9201,11.9643,11.9146,11.9643,288163.0997
2010-02-05 14:20:00,21.66,21.77,21.59,21.74,246272.4414240796,11.9588,12.0195,11.9201,12.0029,246272.4414
2010-02-05 14:30:00,21.73,21.79,21.6,21.64,394056.1923115935,11.9974,12.0305,11.9256,11.9477,394056.1923
2010-02-05 14:40:00,21.65,21.7,21.51,21.67,213307.63769144943,11.9532,11.9808,11.8759,11.9643,213307.6377
2010-02-05 14:50:00,21.67,21.79,21.67,21.7,315650.67451059946,11.9643,12.0305,11.9643,11.9808,315650.6745
2010-02-05 15:00:00,21.71,22.09,21.69,22.03,474287.45308854856,11.9864,12.1962,11.9753,12.163,474287.4531
2010-02-05 15:10:00,22.03,22.08,21.9,22.06,434526.8282787301,12.163,12.1906,12.0913,12.1796,434526.8283
2010-02-05 15:20:00,22.07,22.1,21.93,22.02,290597.4236738006,12.1851,12.2017,12.1078,12.1575,290597.4237
2010-02-05 15:30:00,22.03,22.22,21.96,22.19,519322.44649558776,12.163,12.2679,12.1244,12.2514,519322.4465
2010-02-05 15:40:00,22.19,22.31,22.1,22.11,727964.2965818035,12.2514,12.3176,12.2017,12.2072,727964.2966
2010-02-05 15:50:00,22.11,22.41,22.11,22.36,980119.6875950908,12.2072,12.3728,12.2072,12.3452,980119.6876
2010-02-08 09:30:00,22.29,22.4,21.82,22.27,335632.41708083986,12.3066,12.3673,12.0471,12.2955,335632.4171
2010-02-08 09:40:00,22.29,22.43,22.16,22.22,346586.8749366061,12.3066,12.3839,12.2348,12.2679,346586.8749
2010-02-08 09:50:00,22.22,22.43,22.13,22.34,269195.6587889238,12.2679,12.3839,12.2182,12.3342,269195.6588
2010-02-08 10:00:00,22.33,22.37,22.21,22.3,233796.53108834568,12.3287,12.3508,12.2624,12.3121,233796.5311
2010-02-08 10:10:00,22.31,22.56,22.31,22.43,182371.4372654428,12.3176,12.4557,12.3176,12.3839,182371.4373
2010-02-08 10:20:00,22.44,22.46,22.28,22.39,244852.4191094432,12.3894,12.4004,12.3011,12.3618,244852.4191
2010-02-08 10:30:00,22.4,22.52,22.29,22.36,224059.2352165534,12.3673,12.4336,12.3066,12.3452,224059.2352
2010-02-08 10:40:00,22.36,22.57,22.35,22.55,120499.03641342936,12.3452,12.4612,12.3397,12.4501,120499.0364
2010-02-08 10:50:00,22.55,22.62,22.5,22.61,139466.47733035806,12.4501,12.4888,12.4225,12.4833,139466.4773
2010-02-08 11:00:00,22.61,22.72,22.61,22.7,194137.3364438584,12.4833,12.544,12.4833,12.533,194137.3364
2010-02-08 11:10:00,22.71,22.72,22.48,22.49,196064.50958515063,12.5385,12.544,12.4115,12.417,196064.5096
2010-02-08 11:20:00,22.49,22.67,22.48,22.65,134293.5388984684,12.417,12.5164,12.4115,12.5053,134293.5389
2010-02-08 11:30:00,22.64,22.66,22.53,22.53,109848.86905365656,12.4998,12.5109,12.4391,12.4391,109848.8691
2010-02-08 11:40:00,22.53,22.66,22.52,22.64,90171.41697940968,12.4391,12.5109,12.4336,12.4998,90171.417
2010-02-08 11:50:00,22.64,22.66,22.48,22.52,103458.76863779288,12.4998,12.5109,12.4115,12.4336,103458.7686
2010-02-08 12:00:00,22.52,22.56,22.43,22.54,136220.71203976063,12.4336,12.4557,12.3839,12.4446,136220.712
2010-02-08 12:10:00,22.53,22.6,22.47,22.57,102748.7574804747,12.4391,12.4777,12.406,12.4612,102748.7575
2010-02-08 12:20:00,22.58,22.68,22.57,22.67,83172.73557155898,12.4667,12.5219,12.4612,12.5164,83172.7356
2010-02-08 12:30:00,22.68,22.7,22.61,22.68,105690.2322750786,12.5219,12.533,12.4833,12.5219,105690.2323
2010-02-08 12:40:00,22.69,22.72,22.61,22.61,76174.0541637083,12.5274,12.544,12.4833,12.4833,76174.0542
2010-02-08 12:50:00,22.62,22.67,22.62,22.62,54670.85911350035,12.4888,12.5164,12.4888,12.4888,54670.8591
2010-02-08 13:00:00,22.62,22.63,22.42,22.46,156912.4657673192,12.4888,12.4943,12.3784,12.4004,156912.4658
2010-02-08 13:10:00,22.45,22.49,22.34,22.41,138350.74551171518,12.3949,12.417,12.3342,12.3728,138350.7455
2010-02-08 13:20:00,22.41,22.43,22.36,22.42,80434.12110761741,12.3728,12.3839,12.3452,12.3784,80434.1211
2010-02-08 13:30:00,22.42,22.44,22.34,22.41,107617.40541637084,12.3784,12.3894,12.3342,12.3728,107617.4054
2010-02-08 13:40:00,22.41,22.49,22.38,22.42,119687.59509078,12.3728,12.417,12.3563,12.3784,119687.5951
2010-02-08 13:50:00,22.41,22.5,22.4,22.46,103560.19880312405,12.3728,12.4225,12.3673,12.4004,103560.1988
2010-02-08 14:00:00,22.46,22.6,22.45,22.53,250025.3575413328,12.4004,12.4777,12.3949,12.4391,250025.3575
2010-02-08 14:10:00,22.53,22.58,22.5,22.53,93822.90293133176,12.4391,12.4667,12.4225,12.4391,93822.9029
2010-02-08 14:20:00,22.54,22.54,22.48,22.48,111573.18186428644,12.4446,12.4446,12.4115,12.4115,111573.1819
2010-02-08 14:30:00,22.49,22.51,22.29,22.35,202860.330662339,12.417,12.428,12.3066,12.3397,202860.3307
2010-02-08 14:40:00,22.36,22.44,22.29,22.39,149913.7843594685,12.3452,12.3894,12.3066,12.3618,149913.7844
2010-02-08 14:50:00,22.39,22.48,22.39,22.42,152449.53849274776,12.3618,12.4115,12.3618,12.3784,152449.5385
2010-02-08 15:00:00,22.42,22.46,22.35,22.41,218683.4364540014,12.3784,12.4004,12.3397,12.3728,218683.4365
2010-02-08 15:10:00,22.41,22.46,22.36,22.36,192413.02363322853,12.3728,12.4004,12.3452,12.3452,192413.0236
2010-02-08 15:20:00,22.37,22.42,22.33,22.38,239679.4806775535,12.3508,12.3784,12.3287,12.3563,239679.4807
2010-02-08 15:30:00,22.38,22.42,22.38,22.41,240795.2124961964,12.3563,12.3784,12.3563,12.3728,240795.2125
2010-02-08 15:40:00,22.41,22.42,22.25,22.27,464651.5873820874,12.3728,12.3784,12.2845,12.2955,464651.5874
2010-02-08 15:50:00,22.28,22.28,22.15,22.17,614971.0924028807,12.3011,12.3011,12.2293,12.2403,614971.0924
2010-02-09 09:30:00,22.54,22.76,22.53,22.69,202251.749670352,12.4446,12.5661,12.4391,12.5274,202251.7497
2010-02-09 09:40:00,22.7,22.74,22.48,22.52,265138.45217567706,12.533,12.555,12.4115,12.4336,265138.4522
2010-02-09 09:50:00,22.52,22.57,22.4,22.42,292828.8873110863,12.4336,12.4612,12.3673,12.3784,292828.8873
2010-02-09 10:00:00,22.42,22.61,22.35,22.54,351049.8022111776,12.3784,12.4833,12.3397,12.4446,351049.8022
2010-02-09 10:10:00,22.53,22.89,22.49,22.87,322649.35591845016,12.4391,12.6379,12.417,12.6268,322649.3559
2010-02-09 10:20:00,22.86,22.9,22.78,22.81,267674.20630895626,12.6213,12.6434,12.5771,12.5937,267674.2063
2010-02-09 10:30:00,22.81,22.85,22.7,22.7,149000.912871488,12.5937,12.6158,12.533,12.533,149000.9129
2010-02-09 10:40:00,22.7,22.73,22.5,22.58,159853.9405619231,12.533,12.5495,12.4225,12.4667,159853.9406
2010-02-09 10:50:00,22.58,22.6,22.43,22.45,88447.1041687798,12.4667,12.4777,12.3839,12.3949,88447.1042
2010-02-09 11:00:00,22.44,22.45,22.18,22.22,138756.46617303987,12.3894,12.3949,12.2459,12.2679,138756.4662
2010-02-09 11:10:00,22.22,22.4,22.19,22.34,143117.96328228014,12.2679,12.3673,12.2514,12.3342,143117.9633
2010-02-09 11:20:00,22.33,22.37,22.18,22.25,206004.66578760525,12.3287,12.3508,12.2459,12.2845,206004.6658
2010-02-09 11:30:00,22.26,22.65,22.2,22.59,226189.268688508,12.29,12.5053,12.2569,12.4722,226189.2687
2010-02-09 11:40:00,22.58,22.69,22.54,22.66,205598.94512628057,12.4667,12.5274,12.4446,12.5109,205598.9451
2010-02-09 11:50:00,22.66,22.78,22.61,22.67,160665.38188457247,12.5109,12.5771,12.4833,12.5164,160665.3819
2010-02-09 12:00:00,22.67,22.83,22.64,22.81,88548.53433411097,12.5164,12.6047,12.4998,12.5937,88548.5343
2010-02-09 12:10:00,22.81,22.97,22.75,22.87,129526.32112790344,12.5937,12.682,12.5606,12.6268,129526.3211
2010-02-09 12:20:00,22.88,22.91,22.75,22.75,79419.8194543057,12.6323,12.6489,12.5606,12.5606,79419.8195
2010-02-09 12:30:00,22.75,22.89,22.73,22.8,81651.28309159144,12.5606,12.6379,12.5495,12.5882,81651.2831
2010-02-09 12:40:00,22.8,22.83,22.51,22.73,335936.7075768334,12.5882,12.6047,12.428,12.5495,335936.7076
2010-02-09 12:50:00,22.73,22.83,22.69,22.81,80535.55127294858,12.5495,12.6047,12.5274,12.5937,80535.5513
2010-02-09 13:00:00,22.8,22.9,22.73,22.81,91997.15995537072,12.5882,12.6434,12.5495,12.5937,91997.16
2010-02-09 13:10:00,22.8,22.82,22.7,22.72,67146.7694492342,12.5882,12.5992,12.533,12.544,67146.7694
2010-02-09 13:20:00,22.72,22.76,22.63,22.7,64408.15498529263,12.544,12.5661,12.4943,12.533,64408.155
2010-02-09 13:30:00,22.7,22.72,22.63,22.7,61466.68019068871,12.533,12.544,12.4943,12.533,61466.6802
2010-02-09 13:40:00,22.7,22.78,22.6,22.75,107414.5450857085,12.533,12.5771,12.4777,12.5606,107414.5451
2010-02-09 13:50:00,22.75,22.83,22.7,22.71,87432.8025154681,12.5606,12.6047,12.533,12.5385,87432.8025
2010-02-09 14:00:00,22.72,22.75,22.67,22.7,101835.88599249416,12.544,12.5606,12.5164,12.533,101835.886
2010-02-09 14:10:00,22.7,22.71,22.57,22.58,104675.93062176692,12.533,12.5385,12.4612,12.4667,104675.9306
2010-02-09 14:20:00,22.58,22.64,22.57,22.62,57612.33390810427,12.4667,12.4998,12.4612,12.4888,57612.3339
2010-02-09 14:30:00,22.62,22.72,22.54,22.55,242722.3856374886,12.4888,12.544,12.4446,12.4501,242722.3856
2010-02-09 14:40:00,22.55,22.68,22.46,22.51,184400.0405720661,12.4501,12.5219,12.4004,12.428,184400.0406
2010-02-09 14:50:00,22.51,22.63,22.45,22.54,117557.56161882544,12.428,12.4943,12.3949,12.4446,117557.5616
2010-02-09 15:00:00,22.52,22.67,22.52,22.61,184704.33106805963,12.4336,12.5164,12.4336,12.4833,184704.3311
2010-02-09 15:10:00,22.61,22.69,22.56,22.63,186327.2137133584,12.4833,12.5274,12.4557,12.4943,186327.2137
2010-02-09 15:20:00,22.62,22.7,22.61,22.67,149406.63353281264,12.4888,12.533,12.4833,12.5164,149406.6335
2010-02-09 15:30:00,22.68,22.71,22.6,22.62,191500.152145248,12.5219,12.5385,12.4777,12.4888,191500.1521
2010-02-09 15:40:00,22.63,22.68,22.58,22.61,254082.5641545796,12.4943,12.5219,12.4667,12.4833,254082.5642
2010-02-09 15:50:00,22.62,22.64,22.49,22.58,404706.3596713663,12.4888,12.4998,12.417,12.4667,404706.3597
2010-02-10 09:30:00,22.59,22.69,22.29,22.3,231057.9166244041,12.4722,12.5274,12.3066,12.3121,231057.9166
2010-02-10 09:40:00,22.34,22.4,22.14,22.33,176184.1971802414,12.3342,12.3673,12.2238,12.3287,176184.1972
2010-02-10 09:50:00,22.35,22.37,22.2,22.2,257125.46911451465,12.3397,12.3508,12.2569,12.2569,257125.4691
2010-02-10 10:00:00,22.2,22.21,21.96,21.99,247185.31291206004,12.2569,12.2624,12.1244,12.141,247185.3129
2010-02-10 10:10:00,21.98,22.01,21.88,21.98,194340.1967745208,12.1354,12.152,12.0802,12.1354,194340.1968
2010-02-10 10:20:00,21.98,22.02,21.75,21.8,224363.5257125469,12.1354,12.1575,12.0084,12.036,224363.5257
2010-02-10 10:30:00,21.8,21.91,21.74,21.89,186530.0740440207,12.036,12.0968,12.0029,12.0857,186530.074
2010-02-10 10:40:00,21.89,22.04,21.89,21.98,270615.6811035602,12.0857,12.1686,12.0857,12.1354,270615.6811
2010-02-10 10:50:00,21.98,22.17,21.96,22.1,280048.68647935893,12.1354,12.2403,12.1244,12.2017,280048.6865
2010-02-10 11:00:00,22.1,22.12,21.94,22.11,146363.72857287756,12.2017,12.2127,12.1133,12.2072,146363.7286
2010-02-10 11:10:00,22.12,22.13,21.98,21.98,142002.2314636373,12.2127,12.2182,12.1354,12.1354,142002.2315
2010-02-10 11:20:00,21.99,22.18,21.99,22.14,121411.90790140988,12.141,12.2459,12.141,12.2238,121411.9079
2010-02-10 11:30:00,22.13,22.15,22.07,22.08,112080.33269094228,12.2182,12.2293,12.1851,12.1906,112080.3327
2010-02-10 11:40:00,22.08,22.15,21.99,22.0,157115.32609798154,12.1906,12.2293,12.141,12.1465,157115.3261
2010-02-10 11:50:00,22.0,22.04,21.91,21.96,106298.81326706562,12.1465,12.1686,12.0968,12.1244,106298.8133
2010-02-10 12:00:00,21.95,22.03,21.89,22.02,101227.30500050716,12.1189,12.163,12.0857,12.1575,101227.305
2010-02-10 12:10:00,22.02,22.03,21.94,21.98,69986.81407850694,12.1575,12.163,12.1133,12.1354,69986.8141
2010-02-10 12:20:00,21.98,22.2,21.97,22.2,125671.974845319,12.1354,12.2569,12.1299,12.2569,125671.9748
2010-02-10 12:30:00,22.2,22.29,22.13,22.18,147783.75088751395,12.2569,12.3066,12.2182,12.2459,147783.7509
2010-02-10 12:40:00,22.18,22.26,22.18,22.22,92808.60127802008,12.2459,12.29,12.2459,12.2679,92808.6013
2010-02-10 12:50:00,22.22,22.32,22.19,22.3,77898.36697433816,12.2679,12.3231,12.2514,12.3121,77898.367
2010-02-10 13:00:00,22.31,22.39,22.3,22.39,94228.62359265646,12.3176,12.3618,12.3121,12.3618,94228.6236
2010-02-10 13:10:00,22.38,22.44,22.33,22.42,95141.495080637,12.3563,12.3894,12.3287,12.3784,95141.4951
2010-02-10 13:20:00,22.43,22.49,22.37,22.48,84592.75788619535,12.3839,12.417,12.3508,12.4115,84592.7579
2010-02-10 13:30:00,22.48,22.51,22.33,22.34,115630.3884775332,12.4115,12.428,12.3287,12.3342,115630.3885
2010-02-10 13:40:00,22.34,22.38,22.29,22.32,60452.378537377015,12.3342,12.3563,12.3066,12.3231,60452.3785
2010-02-10 13:50:00,22.32,22.37,22.26,22.31,60452.378537377015,12.3231,12.3508,12.29,12.3176,60452.3785
2010-02-10 14:00:00,22.31,22.35,22.29,22.29,71102.54589714982,12.3176,12.3397,12.3066,12.3066,71102.5459
2010-02-10 14:10:00,22.3,22.37,22.25,22.36,101227.30500050716,12.3121,12.3508,12.2845,12.3452,101227.305
2010-02-10 14:20:00,22.36,22.36,22.26,22.32,80738.41160361092,12.3452,12.3452,12.29,12.3231,80738.4116
2010-02-10 14:30:00,22.32,22.32,22.18,22.24,107515.97525103966,12.3231,12.3231,12.2459,12.279,107515.9753
2010-02-10 14:40:00,22.24,22.24,22.17,22.18,83375.59590222132,12.279,12.279,12.2403,12.2459,83375.5959
2010-02-10 14:50:00,22.18,22.27,22.15,22.21,145349.42691956589,12.2459,12.2955,12.2293,12.2624,145349.4269
2010-02-10 15:00:00,22.21,22.29,22.18,22.23,137336.44385840348,12.2624,12.3066,12.2459,12.2735,137336.4439
2010-02-10 15:10:00,22.23,22.26,22.14,22.17,128207.72897859824,12.2735,12.29,12.2238,12.2403,128207.729
2010-02-10 15:20:00,22.16,22.25,22.14,22.21,138959.3265037022,12.2348,12.2845,12.2238,12.2624,138959.3265
2010-02-10 15:30:00,22.2,22.21,22.04,22.08,207830.4087635663,12.2569,12.2624,12.1686,12.1906,207830.4088
2010-02-10 15:40:00,22.08,22.12,22.03,22.08,221624.9112486053,12.1906,12.2127,12.163,12.1906,221624.9112
2010-02-10 15:50:00,22.07,22.11,22.06,22.1,420529.4654630287,12.1851,12.2072,12.1796,12.2017,420529.4655
2010-02-11 09:30:00,21.97,22.22,21.86,22.15,160056.80089258545,12.1435,12.2816,12.0827,12.243,160056.8009
2010-02-11 09:40:00,22.14,22.17,21.91,22.01,107110.25458971498,12.2374,12.254,12.1103,12.1656,107110.2546
2010-02-11 09:50:00,22.02,22.2,22.02,22.16,86925.65168881226,12.1711,12.2706,12.1711,12.2485,86925.6517
2010-02-11 10:00:00,22.15,22.21,22.03,22.2,66335.32812658485,12.243,12.2761,12.1766,12.2706,66335.3281
2010-02-11 10:10:00,22.19,22.34,22.14,22.19,120397.60624809818,12.2651,12.348,12.2374,12.2651,120397.6062
2010-02-11 10:20:00,22.18,22.24,22.09,22.19,94228.62359265646,12.2595,12.2927,12.2098,12.2651,94228.6236
2010-02-11 10:30:00,22.18,22.2,22.05,22.18,93924.33309666294,12.2595,12.2706,12.1877,12.2595,93924.3331
2010-02-11 10:40:00,22.17,22.21,22.08,22.12,94431.4839233188,12.254,12.2761,12.2043,12.2264,94431.4839
2010-02-11 10:50:00,22.12,22.12,21.97,22.01,120904.75707475404,12.2264,12.2264,12.1435,12.1656,120904.7571
2010-02-11 11:00:00,22.01,22.07,21.93,22.02,96865.80789126686,12.1656,12.1987,12.1214,12.1711,96865.8079
2010-02-11 11:10:00,22.01,22.14,22.01,22.03,85809.91987016938,12.1656,12.2374,12.1656,12.1766,85809.9199
2010-02-11 11:20:00,22.03,22.18,22.02,22.09,134394.96906379957,12.1766,12.2595,12.1711,12.2098,134394.9691
2010-02-11 11:30:00,22.09,22.12,21.98,22.05,136727.8628664165,12.2098,12.2264,12.149,12.1877,136727.8629
2010-02-11 11:40:00,22.04,22.27,22.02,22.2,312303.47905467084,12.1822,12.3093,12.1711,12.2706,312303.4791
2010-02-11 11:50:00,22.2,22.31,22.19,22.23,152652.39882341007,12.2706,12.3314,12.2651,12.2872,152652.3988
2010-02-11 12:00:00,22.23,22.24,22.16,22.23,59133.78638807181,12.2872,12.2927,12.2485,12.2872,59133.7864
2010-02-11 12:10:00,22.23,22.26,22.16,22.19,72725.42854244853,12.2872,12.3038,12.2485,12.2651,72725.4285
2010-02-11 12:20:00,22.19,22.2,22.12,22.13,73435.4396997667,12.2651,12.2706,12.2264,12.2319,73435.4397
2010-02-11 12:30:00,22.12,22.17,22.09,22.14,98691.55086722792,12.2264,12.254,12.2098,12.2374,98691.5509
2010-02-11 12:40:00,22.13,22.14,22.1,22.11,105183.08144842276,12.2319,12.2374,12.2153,12.2208,105183.0814
2010-02-11 12:50:00,22.11,22.12,22.1,22.11,109037.4277310072,12.2208,12.2264,12.2153,12.2208,109037.4277
2010-02-11 13:00:00,22.1,22.12,22.1,22.1,83071.30540622781,12.2153,12.2264,12.2153,12.2153,83071.3054
2010-02-11 13:10:00,22.1,22.13,22.1,22.12,114311.796328228,12.2153,12.2319,12.2153,12.2264,114311.7963
2010-02-11 13:20:00,22.12,22.18,22.11,22.11,158433.91824728675,12.2264,12.2595,12.2208,12.2208,158433.9182
2010-02-11 13:30:00,22.11,22.15,22.06,22.07,198600.26371842987,12.2208,12.243,12.1932,12.1987,198600.2637
2010-02-11 13:40:00,22.06,22.07,21.92,21.95,186834.3645400142,12.1932,12.1987,12.1158,12.1324,186834.3645
2010-02-11 13:50:00,21.94,21.95,21.89,21.92,258038.3406024952,12.1269,12.1324,12.0992,12.1158,258038.3406
2010-02-11 14:00:00,21.92,22.03,21.9,22.02,311796.328228015,12.1158,12.1766,12.1048,12.1711,311796.3282
2010-02-11 14:10:00,22.01,22.01,21.88,21.94,196064.50958515063,12.1656,12.1656,12.0937,12.1269,196064.5096
2010-02-11 14:20:00,21.94,22.02,21.91,22.0,169084.08560705953,12.1269,12.1711,12.1103,12.16,169084.0856
2010-02-11 14:30:00,22.0,22.03,21.97,21.99,202251.749670352,12.16,12.1766,12.1435,12.1545,202251.7497
2010-02-11 14:40:00,22.0,22.03,21.99,21.99,193934.47611319603,12.16,12.1766,12.1545,12.1545,193934.4761
2010-02-11 14:50:00,21.99,22.03,21.97,21.99,322345.06542245665,12.1545,12.1766,12.1435,12.1545,322345.0654
2010-02-11 15:00:00,21.99,22.02,21.96,22.01,135713.56121310478,12.1545,12.1711,12.1379,12.1656,135713.5612
2010-02-11 15:10:00,22.01,22.04,21.99,22.04,136727.8628664165,12.1656,12.1822,12.1545,12.1822,136727.8629
2010-02-11 15:20:00,22.04,22.05,21.98,21.99,241403.79348818332,12.1822,12.1877,12.149,12.1545,241403.7935
2010-02-11 15:30:00,21.98,22.04,21.97,22.02,167765.49345775435,12.149,12.1822,12.1435,12.1711,167765.4935
2010-02-11 15:40:00,22.03,22.08,22.01,22.02,314940.66335328127,12.1766,12.2043,12.1656,12.1711,314940.6634
2010-02-11 15:50:00,22.03,22.09,22.02,22.04,642154.376711634,12.1766,12.2098,12.1711,12.1822,642154.3767
2010-02-12 09:30:00,21.88,21.9,21.41,21.41,349122.6290698854,12.0937,12.1048,11.8339,11.8339,349122.6291
2010-02-12 09:40:00,21.41,21.63,21.37,21.6,195151.6380971701,11.8339,11.9555,11.8118,11.939,195151.6381
2010-02-12 09:50:00,21.6,21.68,21.5,21.58,322040.77492646314,11.939,11.9832,11.8837,11.9279,322040.7749
2010-02-12 10:00:00,21.57,21.61,21.41,21.61,232985.08976569632,11.9224,11.9445,11.8339,11.9445,232985.0898
2010-02-12 10:10:00,21.61,21.65,21.52,21.55,252155.39101328736,11.9445,11.9666,11.8947,11.9113,252155.391
2010-02-12 10:20:00,21.55,21.65,21.5,21.64,277512.93234607973,11.9113,11.9666,11.8837,11.9611,277512.9323
2010-02-12 10:30:00,21.64,21.69,21.58,21.61,228725.0228217872,11.9611,11.9887,11.9279,11.9445,228725.0228
2010-02-12 10:40:00,21.61,21.68,21.58,21.61,177908.50999087127,11.9445,11.9832,11.9279,11.9445,177908.51
2010-02-12 10:50:00,21.61,21.65,21.57,21.58,130134.90211989044,11.9445,11.9666,11.9224,11.9279,130134.9021
2010-02-12 11:00:00,21.57,21.65,21.54,21.61,186225.7835480272,11.9224,11.9666,11.9058,11.9445,186225.7835
2010-02-12 11:10:00,21.6,21.69,21.57,21.69,114311.796328228,11.939,11.9887,11.9224,11.9887,114311.7963
2010-02-12 11:20:00,21.68,21.8,21.68,21.74,154478.14179937114,11.9832,12.0495,11.9832,12.0163,154478.1418
2010-02-12 11:30:00,21.73,21.77,21.68,21.74,91997.15995537072,12.0108,12.0329,11.9832,12.0163,91997.16
2010-02-12 11:40:00,21.73,21.82,21.71,21.78,76782.6351556953,12.0108,12.0606,11.9998,12.0384,76782.6352
2010-02-12 11:50:00,21.78,21.89,21.72,21.89,81346.99259559793,12.0384,12.0992,12.0053,12.0992,81346.9926
2010-02-12 12:00:00,21.89,21.97,21.89,21.93,114210.36616289684,12.0992,12.1435,12.0992,12.1214,114210.3662
2010-02-12 12:10:00,21.93,22.15,21.93,22.1,144943.7062582412,12.1214,12.243,12.1214,12.2153,144943.7063
2010-02-12 12:20:00,22.11,22.18,22.06,22.09,134902.11989045542,12.2208,12.2595,12.1932,12.2098,134902.1199
2010-02-12 12:30:00,22.08,22.09,21.97,21.98,98184.40004057209,12.2043,12.2098,12.1435,12.149,98184.4
2010-02-12 12:40:00,21.98,22.02,21.89,21.98,103458.76863779288,12.149,12.1711,12.0992,12.149,103458.7686
2010-02-12 12:50:00,21.99,22.0,21.92,21.94,51932.24464955878,12.1545,12.16,12.1158,12.1269,51932.2446
2010-02-12 13:00:00,21.93,21.94,21.89,21.9,30530.47976468201,12.1214,12.1269,12.0992,12.1048,30530.4798
2010-02-12 13:10:00,21.89,21.89,21.73,21.76,91490.00912871488,12.0992,12.0992,12.0108,12.0274,91490.0091
2010-02-12 13:20:00,21.75,21.79,21.69,21.78,76579.77482503296,12.0219,12.044,11.9887,12.0384,76579.7748
2010-02-12 13:30:00,21.77,21.82,21.72,21.78,83679.88639821483,12.0329,12.0606,12.0053,12.0384,83679.8864
2010-02-12 13:40:00,21.78,21.92,21.78,21.88,73841.16036109139,12.0384,12.1158,12.0384,12.0937,73841.1604
2010-02-12 13:50:00,21.88,21.89,21.84,21.89,53555.12729485749,12.0937,12.0992,12.0716,12.0992,53555.1273
2010-02-12 14:00:00,21.89,21.94,21.86,21.9,45034.993407039256,12.0992,12.1269,12.0827,12.1048,45034.9934
2010-02-12 14:10:00,21.91,22.03,21.91,22.03,89765.696318085,12.1103,12.1766,12.1103,12.1766,89765.6963
2010-02-12 14:20:00,22.03,22.1,21.99,22.03,97170.09838726035,12.1766,12.2153,12.1545,12.1766,97170.0984
2010-02-12 14:30:00,22.03,22.06,22.0,22.03,75565.47317172127,12.1766,12.1932,12.16,12.1766,75565.4732
2010-02-12 14:40:00,22.02,22.03,21.96,22.03,81346.99259559793,12.1711,12.1766,12.1379,12.1766,81346.9926
2010-02-12 14:50:00,22.03,22.09,21.97,22.03,151739.52733542956,12.1766,12.2098,12.1435,12.1766,151739.5273
2010-02-12 15:00:00,22.03,22.03,21.92,22.03,187442.9455320012,12.1766,12.1766,12.1158,12.1766,187442.9455
2010-02-12 15:10:00,22.03,22.03,21.94,21.97,171518.4095750076,12.1766,12.1766,12.1269,12.1435,171518.4096
2010-02-12 15:20:00,21.97,22.07,21.97,22.03,190587.28065726743,12.1435,12.1987,12.1435,12.1766,190587.2807
2010-02-12 15:30:00,22.03,22.13,22.01,22.13,330053.75798762555,12.1766,12.2319,12.1656,12.2319,330053.758
2010-02-12 15:40:00,22.12,22.25,22.1,22.25,331778.0707982554,12.2264,12.2982,12.2153,12.2982,331778.0708
2010-02-12 15:50:00,22.24,22.28,22.18,22.25,592859.3163606856,12.2927,12.3148,12.2595,12.2982,592859.3164
2010-02-16 09:30:00,22.45,22.79,22.45,22.68,284308.7534232681,12.4088,12.5967,12.4088,12.5359,284308.7534
2010-02-16 09:40:00,22.66,22.82,22.6,22.75,247793.89390404703,12.5248,12.6133,12.4917,12.5746,247793.8939
2010-02-16 09:50:00,22.75,22.83,22.73,22.83,212191.9058728066,12.5746,12.6188,12.5635,12.6188,212191.9059
2010-02-16 10:00:00,22.83,22.88,22.65,22.65,187645.80586266355,12.6188,12.6464,12.5193,12.5193,187645.8059
2010-02-16 10:10:00,22.65,22.72,22.6,22.64,211684.7550461508,12.5193,12.558,12.4917,12.5138,211684.755
2010-02-16 10:20:00,22.63,22.66,22.48,22.49,158028.19758596207,12.5083,12.5248,12.4254,12.4309,158028.1976
2010-02-16 10:30:00,22.5,22.7,22.48,22.68,269702.80961557967,12.4364,12.547,12.4254,12.5359,269702.8096
2010-02-16 10:40:00,22.68,22.8,22.67,22.77,267674.20630895626,12.5359,12.6022,12.5304,12.5856,267674.2063
2010-02-16 10:50:00,22.77,22.79,22.72,22.77,185820.0628867025,12.5856,12.5967,12.558,12.5856,185820.0629
2010-02-16 11:00:00,22.78,22.95,22.78,22.89,261791.2567197485,12.5912,12.6851,12.5912,12.652,261791.2567
2010-02-16 11:10:00,22.88,22.93,22.86,22.87,135003.5500557866,12.6464,12.6741,12.6354,12.6409,135003.5501
2010-02-16 11:20:00,22.88,23.06,22.86,23.0,266051.3236636576,12.6464,12.7459,12.6354,12.7128,266051.3237
2010-02-16 11:30:00,23.0,23.08,22.96,23.01,160462.52155391013,12.7128,12.757,12.6907,12.7183,160462.5216
2010-02-16 11:40:00,23.01,23.1,23.01,23.08,170098.38726037124,12.7183,12.768,12.7183,12.757,170098.3873
2010-02-16 11:50:00,23.08,23.15,23.05,23.13,174459.88436961154,12.757,12.7957,12.7404,12.7846,174459.8844
2010-02-16 12:00:00,23.13,23.15,23.08,23.14,104980.22111776042,12.7846,12.7957,12.757,12.7902,104980.2211
2010-02-16 12:10:00,23.13,23.23,23.12,23.21,153970.99097271528,12.7846,12.8399,12.7791,12.8288,153970.991
2010-02-16 12:20:00,23.21,23.28,23.19,23.25,264225.5806876965,12.8288,12.8675,12.8178,12.851,264225.5807
2010-02-16 12:30:00,23.25,23.26,23.18,23.19,147175.16989552692,12.851,12.8565,12.8123,12.8178,147175.1699
2010-02-16 12:40:00,23.19,23.31,23.18,23.29,189471.5488386246,12.8178,12.8841,12.8123,12.8731,189471.5488
2010-02-16 12:50:00,23.29,23.31,23.22,23.28,132163.50542651385,12.8731,12.8841,12.8344,12.8675,132163.5054
2010-02-16 13:00:00,23.3,23.32,23.17,23.17,134192.10873313723,12.8786,12.8896,12.8067,12.8067,134192.1087
2010-02-16 13:10:00,23.18,23.23,23.17,23.21,120093.31575210468,12.8123,12.8399,12.8067,12.8288,120093.3158
2010-02-16 13:20:00,23.21,23.27,23.18,23.26,124454.81286134497,12.8288,12.862,12.8123,12.8565,124454.8129
2010-02-16 13:30:00,23.27,23.3,23.25,23.28,216147.68232072212,12.862,12.8786,12.851,12.8675,216147.6823
2010-02-16 13:40:00,23.28,23.36,23.26,23.35,115934.67897352672,12.8675,12.9118,12.8565,12.9062,115934.679
2010-02-16 13:50:00,23.36,23.38,23.31,23.35,87534.23268079926,12.9118,12.9228,12.8841,12.9062,87534.2327
2010-02-16 14:00:00,23.34,23.5,23.33,23.46,595496.500659296,12.9007,12.9891,12.8952,12.967,595496.5007
2010-02-16 14:10:00,23.46,23.57,23.42,23.48,356527.03113906074,12.967,13.0278,12.9449,12.9781,356527.0311
2010-02-16 14:20:00,23.48,23.57,23.48,23.53,174459.88436961154,12.9781,13.0278,12.9781,13.0057,174459.8844
2010-02-16 14:30:00,23.53,23.54,23.41,23.41,322142.2050917943,13.0057,13.0112,12.9394,12.9394,322142.2051
2010-02-16 14:40:00,23.41,23.42,23.38,23.39,131250.6339385333,12.9394,12.9449,12.9228,12.9283,131250.6339
2010-02-16 14:50:00,23.39,23.46,23.38,23.46,212394.7662034689,12.9283,12.967,12.9228,12.967,212394.7662
2010-02-16 15:00:00,23.46,23.55,23.45,23.54,265341.3125063394,12.967,13.0168,12.9615,13.0112,265341.3125
2010-02-16 15:10:00,23.54,23.62,23.54,23.57,302566.1831828786,13.0112,13.0555,13.0112,13.0278,302566.1832
2010-02-16 15:20:00,23.57,23.6,23.53,23.58,199107.4145450857,13.0278,13.0444,13.0057,13.0334,199107.4145
2010-02-16 15:30:00,23.58,23.69,23.57,23.61,666193.3258951212,13.0334,13.0942,13.0278,13.0499,666193.3259
2010-02-16 15:40:00,23.61,23.76,23.6,23.73,644081.5498529263,13.0499,13.1329,13.0444,13.1163,644081.5499
2010-02-16 15:50:00,23.74,23.81,23.68,23.79,1098995.8413632214,13.1218,13.1605,13.0886,13.1494,1098995.8414
2010-02-17 09:30:00,23.71,23.93,23.61,23.84,232173.64844304696,13.1052,13.2268,13.0499,13.1771,232173.6484
2010-02-17 09:40:00,23.83,23.95,23.79,23.87,198498.8335530987,13.1715,13.2379,13.1494,13.1937,198498.8336
2010-02-17 09:50:00,23.86,23.91,23.76,23.85,183588.5992494168,13.1881,13.2158,13.1329,13.1826,183588.5992
2010-02-17 10:00:00,23.86,23.92,23.66,23.92,528755.4518713865,13.1881,13.2213,13.0776,13.2213,528755.4519
2010-02-17 10:10:00,23.91,23.92,23.75,23.89,231666.4976163911,13.2158,13.2213,13.1273,13.2047,231666.4976
2010-02-17 10:20:00,23.88,24.08,23.84,24.06,323460.7972410995,13.1992,13.3097,13.1771,13.2987,323460.7972
2010-02-17 10:30:00,24.05,24.12,23.95,24.05,314839.2331879501,13.2931,13.3318,13.2379,13.2931,314839.2332
2010-02-17 10:40:00,24.05,24.05,23.84,23.86,181864.2864387869,13.2931,13.2931,13.1771,13.1881,181864.2864
2010-02-17 10:50:00,23.86,23.88,23.75,23.76,165128.30915914394,13.1881,13.1992,13.1273,13.1329,165128.3092
2010-02-17 11:00:00,23.75,23.77,23.65,23.67,197383.10173445585,13.1273,13.1384,13.0721,13.0831,197383.1017
2010-02-17 11:10:00,23.66,23.74,23.61,23.64,129526.32112790344,13.0776,13.1218,13.0499,13.0665,129526.3211
2010-02-17 11:20:00,23.64,23.71,23.54,23.56,204483.2133076377,13.0665,13.1052,13.0112,13.0223,204483.2133
2010-02-17 11:30:00,23.56,23.56,23.47,23.49,172735.57155898164,13.0223,13.0223,12.9726,12.9836,172735.5716
2010-02-17 11:40:00,23.48,23.56,23.43,23.52,120397.60624809818,12.9781,13.0223,12.9504,13.0002,120397.6062
2010-02-17 11:50:00,23.52,23.61,23.52,23.58,95648.64590729284,13.0002,13.0499,13.0002,13.0334,95648.6459
2010-02-17 12:00:00,23.58,23.65,23.57,23.63,114311.796328228,13.0334,13.0721,13.0278,13.061,114311.7963
2010-02-17 12:10:00,23.63,23.72,23.61,23.72,123744.80170402676,13.061,13.1107,13.0499,13.1107,123744.8017
2010-02-17 12:20:00,23.73,23.76,23.69,23.73,74551.17151840958,13.1163,13.1329,13.0942,13.1163,74551.1715
2010-02-17 12:30:00,23.73,23.75,23.66,23.67,79115.5289583122,13.1163,13.1273,13.0776,13.0831,79115.529
2010-02-17 12:40:00,23.68,23.68,23.54,23.58,94330.05375798764,13.0886,13.0886,13.0112,13.0334,94330.0538
2010-02-17 12:50:00,23.59,23.64,23.58,23.63,52439.395476214624,13.0389,13.0665,13.0334,13.061,52439.3955
2010-02-17 13:00:00,23.64,23.64,23.58,23.61,67349.62977989654,13.0665,13.0665,13.0334,13.0499,67349.6298
2010-02-17 13:10:00,23.61,23.61,23.53,23.58,64712.44548128614,13.0499,13.0499,13.0057,13.0334,64712.4455
2010-02-17 13:20:00,23.58,23.58,23.49,23.5,80129.8306116239,13.0334,13.0334,12.9836,12.9891,80129.8306
2010-02-17 13:30:00,23.5,23.5,23.42,23.47,80434.12110761741,12.9891,12.9891,12.9449,12.9726,80434.1211
2010-02-17 13:40:00,23.45,23.46,23.3,23.31,109341.7182270007,12.9615,12.967,12.8786,12.8841,109341.7182
2010-02-17 13:50:00,23.31,23.37,23.3,23.34,93112.8917740136,12.8841,12.9173,12.8786,12.9007,93112.8918
2010-02-17 14:00:00,23.34,23.39,23.25,23.37,158738.20874328027,12.9007,12.9283,12.851,12.9173,158738.2087
2010-02-17 14:10:00,23.38,23.41,23.27,23.32,83882.74672887717,12.9228,12.9394,12.862,12.8896,83882.7467
2010-02-17 14:20:00,23.32,23.32,23.22,23.31,118369.0029414748,12.8896,12.8896,12.8344,12.8841,118369.0029
2010-02-17 14:30:00,23.31,23.33,23.26,23.29,49193.6301856172,12.8841,12.8952,12.8565,12.8731,49193.6302
2010-02-17 14:40:00,23.3,23.38,23.3,23.31,70088.24424383811,12.8786,12.9228,12.8786,12.8841,70088.2442
2010-02-17 14:50:00,23.31,23.39,23.3,23.38,56800.89258545492,12.8841,12.9283,12.8786,12.9228,56800.8926
2010-02-17 15:00:00,23.39,23.41,23.35,23.35,71406.83639314333,12.9283,12.9394,12.9062,12.9062,71406.8364
2010-02-17 15:10:00,23.36,23.42,23.33,23.4,95141.495080637,12.9118,12.9449,12.8952,12.9339,95141.4951
2010-02-17 15:20:00,23.4,23.42,23.37,23.39,93417.1822700071,12.9339,12.9449,12.9173,12.9283,93417.1823
2010-02-17 15:30:00,23.39,23.43,23.35,23.36,136423.57237042295,12.9283,12.9504,12.9062,12.9118,136423.5724
2010-02-17 15:40:00,23.36,23.38,23.31,23.34,162085.40419920883,12.9118,12.9228,12.8841,12.9007,162085.4042
2010-02-17 15:50:00,23.34,23.42,23.34,23.39,381580.2819758596,12.9007,12.9449,12.9007,12.9283,381580.282
2010-02-18 09:30:00,23.23,23.74,23.18,23.68,255198.29597322244,12.8399,13.1218,12.8123,13.0886,255198.296
2010-02-18 09:40:00,23.68,23.81,23.63,23.67,279034.3848260473,13.0886,13.1605,13.061,13.0831,279034.3848
2010-02-18 09:50:00,23.66,23.75,23.66,23.67,203266.05132366365,13.0776,13.1273,13.0776,13.0831,203266.0513
2010-02-18 10:00:00,23.67,23.8,23.63,23.76,172634.14139365047,13.0831,13.155,13.061,13.1329,172634.1414
2010-02-18 10:10:00,23.76,23.89,23.73,23.86,143726.54427426716,13.1329,13.2047,13.1163,13.1881,143726.5443
2010-02-18 10:20:00,23.86,23.86,23.73,23.78,113804.64550157216,13.1881,13.1881,13.1163,13.1439,113804.6455
2010-02-18 10:30:00,23.78,23.79,23.66,23.78,113500.35500557866,13.1439,13.1494,13.0776,13.1439,113500.355
2010-02-18 10:40:00,23.78,23.93,23.78,23.88,107820.26574703316,13.1439,13.2268,13.1439,13.1992,107820.2657
2010-02-18 10:50:00,23.88,24.11,23.87,24.04,253575.4133279237,13.1992,13.3263,13.1937,13.2876,253575.4133
2010-02-18 11:00:00,24.04,24.08,23.98,23.99,139669.3376610204,13.2876,13.3097,13.2545,13.26,139669.3377
2010-02-18 11:10:00,23.99,24.03,23.89,23.9,118470.43310680595,13.26,13.2821,13.2047,13.2102,118470.4331
2010-02-18 11:20:00,23.9,23.95,23.85,23.86,89867.12648341617,13.2102,13.2379,13.1826,13.1881,89867.1265
2010-02-18 11:30:00,23.86,23.89,23.76,23.83,135206.41038644893,13.1881,13.2047,13.1329,13.1715,135206.4104
2010-02-18 11:40:00,23.83,23.9,23.82,23.82,84592.75788619535,13.1715,13.2102,13.166,13.166,84592.7579
2010-02-18 11:50:00,23.83,23.91,23.82,23.88,63698.14382797444,13.1715,13.2158,13.166,13.1992,63698.1438
2010-02-18 12:00:00,23.87,23.92,23.81,23.81,106400.2434323968,13.1937,13.2213,13.1605,13.1605,106400.2434
2010-02-18 12:10:00,23.81,23.82,23.7,23.75,60249.518206714674,13.1605,13.166,13.0997,13.1273,60249.5182
2010-02-18 12:20:00,23.75,23.81,23.75,23.76,41687.79795111066,13.1273,13.1605,13.1273,13.1329,41687.798
2010-02-18 12:30:00,23.76,23.76,23.66,23.67,66741.04878790953,13.1329,13.1329,13.0776,13.0831,66741.0488
2010-02-18 12:40:00,23.67,23.73,23.66,23.67,30327.61943401968,13.0831,13.1163,13.0776,13.0831,30327.6194
2010-02-18 12:50:00,23.68,23.72,23.67,23.72,27893.29546607161,13.0886,13.1107,13.0831,13.1107,27893.2955
2010-02-18 13:00:00,23.71,23.75,23.7,23.75,46252.155391013286,13.1052,13.1273,13.0997,13.1273,46252.1554
2010-02-18 13:10:00,23.75,23.75,23.68,23.68,76681.20499036413,13.1273,13.1273,13.0886,13.0886,76681.205
2010-02-18 13:20:00,23.68,23.76,23.63,23.65,117963.28228015012,13.0886,13.1329,13.061,13.0721,117963.2823
2010-02-18 13:30:00,23.65,23.68,23.64,23.67,57815.194238766606,13.0721,13.0886,13.0665,13.0831,57815.1942
2010-02-18 13:40:00,23.67,23.76,23.67,23.76,58322.34506542246,13.0831,13.1329,13.0831,13.1329,58322.3451
2010-02-18 13:50:00,23.76,23.91,23.75,23.86,78709.80829698752,13.1329,13.2158,13.1273,13.1881,78709.8083
2010-02-18 14:00:00,23.86,23.89,23.79,23.85,61263.81986002637,13.1881,13.2047,13.1494,13.1826,61263.8199
2010-02-18 14:10:00,23.86,23.95,23.83,23.94,63190.9930013186,13.1881,13.2379,13.1715,13.2323,63190.993
2010-02-18 14:20:00,23.94,23.94,23.87,23.88,75666.90333705244,13.2323,13.2323,13.1937,13.1992,75666.9033
2010-02-18 14:30:00,23.88,23.96,23.87,23.91,66132.46779592251,13.1992,13.2434,13.1937,13.2158,66132.4678
2010-02-18 14:40:00,23.92,23.93,23.84,23.86,105994.52277107212,13.2213,13.2268,13.1771,13.1881,105994.5228
2010-02-18 14:50:00,23.86,23.87,23.82,23.86,109848.86905365656,13.1881,13.1937,13.166,13.1881,109848.8691
2010-02-18 15:00:00,23.87,23.87,23.83,23.85,88345.67400344863,13.1937,13.1937,13.1715,13.1826,88345.674
2010-02-18 15:10:00,23.85,23.89,23.83,23.89,86824.22152348109,13.1826,13.2047,13.1715,13.2047,86824.2215
2010-02-18 15:20:00,23.89,23.92,23.88,23.89,122831.93021604624,13.2047,13.2213,13.1992,13.2047,122831.9302
2010-02-18 15:30:00,23.89,23.92,23.87,23.9,191703.0124759104,13.2047,13.2213,13.1937,13.2102,191703.0125
2010-02-18 15:40:00,23.91,24.0,23.91,23.99,168982.65544172836,13.2158,13.2655,13.2158,13.26,168982.6554
2010-02-18 15:50:00,23.98,23.99,23.89,23.92,352368.3943604828,13.2545,13.26,13.2047,13.2213,352368.3944
2010-02-19 09:30:00,23.69,24.08,23.66,24.06,434729.6886093925,13.0942,13.3097,13.0776,13.2987,434729.6886
2010-02-19 09:40:00,24.05,24.24,23.77,23.8,255705.4467998783,13.2931,13.3982,13.1384,13.155,255705.4468
2010-02-19 09:50:00,23.8,23.81,23.54,23.55,181052.8451161376,13.155,13.1605,13.0112,13.0168,181052.8451
2010-02-19 10:00:00,23.55,23.64,23.51,23.62,146160.86824221525,13.0168,13.0665,12.9947,13.0555,146160.8682
2010-02-19 10:10:00,23.62,23.67,23.56,23.59,73232.57936910437,13.0555,13.0831,13.0223,13.0389,73232.5794
2010-02-19 10:20:00,23.58,23.79,23.58,23.73,122629.06988538391,13.0334,13.1494,13.0334,13.1163,122629.0699
2010-02-19 10:30:00,23.73,23.73,23.58,23.58,111370.3215336241,13.1163,13.1163,13.0334,13.0334,111370.3215
2010-02-19 10:40:00,23.58,23.77,23.58,23.75,86215.64053149406,13.0334,13.1384,13.0334,13.1273,86215.6405
2010-02-19 10:50:00,23.75,23.78,23.65,23.65,98285.83020590324,13.1273,13.1439,13.0721,13.0721,98285.8302
2010-02-19 11:00:00,23.65,23.67,23.6,23.66,71812.557054468,13.0721,13.0831,13.0444,13.0776,71812.5571
2010-02-19 11:10:00,23.66,23.75,23.61,23.73,106805.96409372149,13.0776,13.1273,13.0499,13.1163,106805.9641
2010-02-19 11:20:00,23.73,23.86,23.73,23.85,73232.57936910437,13.1163,13.1881,13.1163,13.1826,73232.5794
2010-02-19 11:30:00,23.84,23.86,23.8,23.85,36717.71984988335,13.1771,13.1881,13.155,13.1826,36717.7198
2010-02-19 11:40:00,23.85,23.88,23.78,23.78,34587.6863779288,13.1826,13.1992,13.1439,13.1439,34587.6864
2010-02-19 11:50:00,23.78,23.94,23.74,23.91,86925.65168881226,13.1439,13.2323,13.1218,13.2158,86925.6517
2010-02-19 12:00:00,23.92,24.01,23.92,23.96,75058.32234506542,13.2213,13.271,13.2213,13.2434,75058.3223
2010-02-19 12:10:00,23.95,24.05,23.94,24.05,39152.04381783142,13.2379,13.2931,13.2323,13.2931,39152.0438
2010-02-19 12:20:00,24.05,24.12,24.02,24.03,55482.30043614971,13.2931,13.3318,13.2766,13.2821,55482.3004
2010-02-19 12:30:00,24.03,24.05,23.99,24.01,31037.630591337864,13.2821,13.2931,13.26,13.271,31037.6306
2010-02-19 12:40:00,24.01,24.05,23.98,24.0,48787.909524292525,13.271,13.2931,13.2545,13.2655,48787.9095
2010-02-19 12:50:00,23.99,24.03,23.97,24.02,29211.88761537681,13.26,13.2821,13.2489,13.2766,29211.8876
2010-02-19 13:00:00,24.03,24.03,23.96,23.99,61669.54052135105,13.2821,13.2821,13.2434,13.26,61669.5405
2010-02-19 13:10:00,23.99,24.01,23.94,23.94,28197.58596206512,13.26,13.271,13.2323,13.2323,28197.586
2010-02-19 13:20:00,23.95,23.95,23.9,23.93,30429.04959935085,13.2379,13.2379,13.2102,13.2268,30429.0496
2010-02-19 13:30:00,23.92,24.01,23.9,23.99,89359.97565676032,13.2213,13.271,13.2102,13.26,89359.9757
2010-02-19 13:40:00,23.99,24.11,23.99,24.09,160259.6612232478,13.26,13.3263,13.26,13.3153,160259.6612
2010-02-19 13:50:00,24.08,24.09,24.0,24.02,132670.6562531697,13.3097,13.3153,13.2655,13.2766,132670.6563
2010-02-19 14:00:00,24.02,24.02,23.9,23.91,71711.12688913682,13.2766,13.2766,13.2102,13.2158,71711.1269
2010-02-19 14:10:00,23.92,24.03,23.91,23.98,57510.9037427731,13.2213,13.2821,13.2158,13.2545,57510.9037
2010-02-19 14:20:00,23.99,24.0,23.93,23.93,53757.98762551983,13.26,13.2655,13.2268,13.2268,53757.9876
2010-02-19 14:30:00,23.93,23.98,23.91,23.97,91084.2884673902,13.2268,13.2545,13.2158,13.2489,91084.2885
2010-02-19 14:40:00,23.97,23.97,23.89,23.93,38949.18348716908,13.2489,13.2489,13.2047,13.2268,38949.1835
2010-02-19 14:50:00,23.92,23.93,23.87,23.88,123744.80170402676,13.2213,13.2268,13.1937,13.1992,123744.8017
2010-02-19 15:00:00,23.88,23.89,23.84,23.86,105588.80210974744,13.1992,13.2047,13.1771,13.1881,105588.8021
2010-02-19 15:10:00,23.86,23.86,23.76,23.8,121006.1872400852,13.1881,13.1881,13.1329,13.155,121006.1872
2010-02-19 15:20:00,23.8,23.87,23.79,23.82,115224.66781620854,13.155,13.1937,13.1494,13.166,115224.6678
2010-02-19 15:30:00,23.82,23.9,23.82,23.9,80332.69094228624,13.166,13.2102,13.166,13.2102,80332.6909
2010-02-19 15:40:00,23.9,23.98,23.9,23.91,212293.33603813776,13.2102,13.2545,13.2102,13.2158,212293.336
2010-02-19 15:50:00,23.91,23.92,23.82,23.91,543564.2560097373,13.2158,13.2213,13.166,13.2158,543564.256
2010-02-22 09:30:00,23.92,24.1,22.99,23.1,857896.3383710316,13.2213,13.3208,12.7072,12.768,857896.3384
2010-02-22 09:40:00,23.1,23.36,23.04,23.34,467795.9225073537,12.768,12.9118,12.7349,12.9007,467795.9225
2010-02-22 09:50:00,23.34,23.39,23.2,23.37,220306.31909930013,12.9007,12.9283,12.8233,12.9173,220306.3191
2010-02-22 10:00:00,23.37,23.38,23.16,23.17,185921.49305203368,12.9173,12.9228,12.8012,12.8067,185921.4931
2010-02-22 10:10:00,23.18,23.36,23.17,23.35,125976.26534131252,12.8123,12.9118,12.8067,12.9062,125976.2653
2010-02-22 10:20:00,23.34,23.44,23.33,23.42,184907.191398722,12.9007,12.956,12.8952,12.9449,184907.1914
2010-02-22 10:30:00,23.42,23.49,23.37,23.37,200121.7161983974,12.9449,12.9836,12.9173,12.9173,200121.7162
2010-02-22 10:40:00,23.38,23.41,23.32,23.32,101024.44466984482,12.9228,12.9394,12.8896,12.8896,101024.4447
2010-02-22 10:50:00,23.32,23.42,23.25,23.39,192007.30297190385,12.8896,12.9449,12.851,12.9283,192007.303
2010-02-22 11:00:00,23.39,23.5,23.39,23.46,186732.93437468304,12.9283,12.9891,12.9283,12.967,186732.9344
2010-02-22 11:10:00,23.46,23.52,23.45,23.51,139669.3376610204,12.967,13.0002,12.9615,12.9947,139669.3377
2010-02-22 11:20:00,23.51,23.53,23.45,23.49,57003.75291611726,12.9947,13.0057,12.9615,12.9836,57003.7529
2010-02-22 11:30:00,23.49,23.51,23.45,23.47,137843.59468505933,12.9836,12.9947,12.9615,12.9726,137843.5947
2010-02-22 11:40:00,23.47,23.53,23.46,23.46,67856.78060655239,12.9726,13.0057,12.967,12.967,67856.7806
2010-02-22 11:50:00,23.47,23.54,23.45,23.52,60959.52936403286,12.9726,13.0112,12.9615,13.0002,60959.5294
2010-02-22 12:00:00,23.51,23.55,23.49,23.5,39963.48514048078,12.9947,13.0168,12.9836,12.9891,39963.4851
2010-02-22 12:10:00,23.49,23.54,23.48,23.5,42397.809108428846,12.9836,13.0112,12.9781,12.9891,42397.8091
2010-02-22 12:20:00,23.51,23.55,23.48,23.48,36920.580180545694,12.9947,13.0168,12.9781,12.9781,36920.5802
2010-02-22 12:30:00,23.48,23.56,23.45,23.52,130033.47195455928,12.9781,13.0223,12.9615,13.0002,130033.472
2010-02-22 12:40:00,23.52,23.58,23.51,23.55,33877.67522061061,13.0002,13.0334,12.9947,13.0168,33877.6752
2010-02-22 12:50:00,23.56,23.59,23.54,23.59,41282.07728978599,13.0223,13.0389,13.0112,13.0389,41282.0773
2010-02-22 13:00:00,23.59,23.61,23.57,23.61,59032.35622274064,13.0389,13.0499,13.0278,13.0499,59032.3562
2010-02-22 13:10:00,23.61,23.61,23.59,23.59,25966.12232477939,13.0499,13.0499,13.0389,13.0389,25966.1223
2010-02-22 13:20:00,23.6,23.63,23.59,23.62,47570.747540318494,13.0444,13.061,13.0389,13.0555,47570.7475
2010-02-22 13:30:00,23.62,23.65,23.61,23.64,37833.45166852622,13.0555,13.0721,13.0499,13.0665,37833.4517
2010-02-22 13:40:00,23.65,23.72,23.61,23.65,60350.948372045845,13.0721,13.1107,13.0499,13.0721,60350.9484
2010-02-22 13:50:00,23.65,23.65,23.57,23.58,25661.83182878588,13.0721,13.0721,13.0278,13.0334,25661.8318
2010-02-22 14:00:00,23.58,23.62,23.56,23.61,43209.2504310782,13.0334,13.0555,13.0223,13.0499,43209.2504
2010-02-22 14:10:00,23.61,23.61,23.57,23.59,48483.61902829901,13.0499,13.0499,13.0278,13.0389,48483.619
2010-02-22 14:20:00,23.61,23.7,23.6,23.69,78811.2384623187,13.0499,13.0997,13.0444,13.0942,78811.2385
2010-02-22 14:30:00,23.7,23.72,23.67,23.69,54772.28927883152,13.0997,13.1107,13.0831,13.0942,54772.2893
2010-02-22 14:40:00,23.68,23.7,23.67,23.7,42702.09960442236,13.0886,13.0997,13.0831,13.0997,42702.0996
2010-02-22 14:50:00,23.7,23.73,23.66,23.73,70291.10457450045,13.0997,13.1163,13.0776,13.1163,70291.1046
2010-02-22 15:00:00,23.72,23.78,23.71,23.76,100314.43351252662,13.1107,13.1439,13.1052,13.1329,100314.4335
2010-02-22 15:10:00,23.76,23.86,23.74,23.82,116441.82980018258,13.1329,13.1881,13.1218,13.166,116441.8298
2010-02-22 15:20:00,23.82,23.85,23.77,23.77,69581.09341718227,13.166,13.1826,13.1384,13.1384,69581.0934
2010-02-22 15:30:00,23.77,23.8,23.67,23.76,199005.9843797545,13.1384,13.155,13.0831,13.1329,199005.9844
2010-02-22 15:40:00,23.76,23.77,23.63,23.63,303276.1943401968,13.1329,13.1384,13.061,13.061,303276.1943
2010-02-22 15:50:00,23.64,23.67,23.61,23.66,343138.2493153464,13.0665,13.0831,13.0499,13.0776,343138.2493
2010-02-23 09:30:00,23.68,24.38,23.64,24.36,724008.5201338878,13.0886,13.4755,13.0665,13.4645,724008.5201
2010-02-23 09:40:00,24.37,24.53,24.18,24.35,620752.6118267573,13.47,13.5585,13.365,13.459,620752.6118
2010-02-23 09:50:00,24.36,24.48,24.33,24.4,395881.9352875545,13.4645,13.5308,13.4479,13.4866,395881.9353
2010-02-23 10:00:00,24.41,24.45,24.08,24.12,466781.620854042,13.4921,13.5142,13.3097,13.3318,466781.6209
2010-02-23 10:10:00,24.12,24.13,23.78,23.94,486154.7824322954,13.3318,13.3374,13.1439,13.2323,486154.7824
2010-02-23 10:20:00,23.94,23.94,23.81,23.88,177604.2194948778,13.2323,13.2323,13.1605,13.1992,177604.2195
2010-02-23 10:30:00,23.88,23.93,23.79,23.9,124657.6731920073,13.1992,13.2268,13.1494,13.2102,124657.6732
2010-02-23 10:40:00,23.89,24.0,23.87,23.98,109747.4388883254,13.2047,13.2655,13.1937,13.2545,109747.4389
2010-02-23 10:50:00,23.99,24.09,23.92,24.06,114210.36616289684,13.26,13.3153,13.2213,13.2987,114210.3662
2010-02-23 11:00:00,24.06,24.11,23.93,23.96,133380.6674104879,13.2987,13.3263,13.2268,13.2434,133380.6674
2010-02-23 11:10:00,23.96,23.98,23.84,23.84,99908.71285120194,13.2434,13.2545,13.1771,13.1771,99908.7129
2010-02-23 11:20:00,23.84,23.86,23.74,23.78,83274.16573689015,13.1771,13.1881,13.1218,13.1439,83274.1657
2010-02-23 11:30:00,23.79,23.91,23.78,23.88,69581.09341718227,13.1494,13.2158,13.1439,13.1992,69581.0934
2010-02-23 11:40:00,23.87,23.96,23.84,23.96,101328.73516583833,13.1937,13.2434,13.1771,13.2434,101328.7352
2010-02-23 11:50:00,23.96,23.97,23.75,23.77,60959.52936403286,13.2434,13.2489,13.1273,13.1384,60959.5294
2010-02-23 12:00:00,23.76,23.79,23.73,23.76,50410.79216959124,13.1329,13.1494,13.1163,13.1329,50410.7922
2010-02-23 12:10:00,23.75,23.83,23.75,23.82,130642.0529465463,13.1273,13.1715,13.1273,13.166,130642.0529
2010-02-23 12:20:00,23.82,23.83,23.66,23.7,156506.74510599452,13.166,13.1715,13.0776,13.0997,156506.7451
2010-02-23 12:30:00,23.7,23.71,23.62,23.68,93112.8917740136,13.0997,13.1052,13.0555,13.0886,93112.8918
2010-02-23 12:40:00,23.68,23.68,23.53,23.61,108631.70706968252,13.0886,13.0886,13.0057,13.0499,108631.7071
2010-02-23 12:50:00,23.62,23.7,23.62,23.67,79521.24961963687,13.0555,13.0997,13.0555,13.0831,79521.2496
2010-02-23 13:00:00,23.67,23.72,23.62,23.66,115326.09798153971,13.0831,13.1107,13.0555,13.0776,115326.098
2010-02-23 13:10:00,23.66,23.7,23.63,23.68,72522.56821178619,13.0776,13.0997,13.061,13.0886,72522.5682
2010-02-23 13:20:00,23.69,23.76,23.68,23.76,82361.29424890963,13.0942,13.1329,13.0886,13.1329,82361.2942
2010-02-23 13:30:00,23.76,23.76,23.65,23.68,60148.08804138351,13.1329,13.1329,13.0721,13.0886,60148.088
2010-02-23 13:40:00,23.68,23.71,23.59,23.7,81854.14342225378,13.0886,13.1052,13.0389,13.0997,81854.1434
2010-02-23 13:50:00,23.7,23.73,23.63,23.68,88751.39466477331,13.0997,13.1163,13.061,13.0886,88751.3947
2010-02-23 14:00:00,23.68,23.69,23.61,23.66,87939.95334212395,13.0886,13.0942,13.0499,13.0776,87939.9533
2010-02-23 14:10:00,23.65,23.73,23.65,23.65,110153.15954965008,13.0721,13.1163,13.0721,13.0721,110153.1595
2010-02-23 14:20:00,23.65,23.72,23.63,23.72,85911.35003550055,13.0721,13.1107,13.061,13.1107,85911.35
2010-02-23 14:30:00,23.71,23.79,23.67,23.77,92808.60127802008,13.1052,13.1494,13.0831,13.1384,92808.6013
2010-02-23 14:40:00,23.77,23.84,23.74,23.8,127903.43848260472,13.1384,13.1771,13.1218,13.155,127903.4385
2010-02-23 14:50:00,23.81,23.92,23.8,23.85,122629.06988538391,13.1605,13.2213,13.155,13.1826,122629.0699
2010-02-23 15:00:00,23.85,23.91,23.76,23.76,114311.796328228,13.1826,13.2158,13.1329,13.1329,114311.7963
2010-02-23 15:10:00,23.76,23.89,23.73,23.88,120296.17608276702,13.1329,13.2047,13.1163,13.1992,120296.1761
2010-02-23 15:20:00,23.88,23.88,23.82,23.84,131047.773607871,13.1992,13.1992,13.166,13.1771,131047.7736
2010-02-23 15:30:00,23.84,23.85,23.77,23.79,224363.5257125469,13.1771,13.1826,13.1384,13.1494,224363.5257
2010-02-23 15:40:00,23.79,23.79,23.67,23.7,203874.63231565067,13.1494,13.1494,13.0831,13.0997,203874.6323
2010-02-23 15:50:00,23.7,23.7,23.64,23.68,337863.88071812555,13.0997,13.0997,13.0665,13.0886,337863.8807
2010-02-24 09:30:00,23.67,23.89,23.67,23.73,173648.44304696217,13.0831,13.2047,13.0831,13.1163,173648.443
2010-02-24 09:40:00,23.73,23.78,23.58,23.74,103763.0591337864,13.1163,13.1439,13.0334,13.1218,103763.0591
2010-02-24 09:50:00,23.76,23.84,23.72,23.78,84491.32772086418,13.1329,13.1771,13.1107,13.1439,84491.3277
2010-02-24 10:00:00,23.77,23.77,23.5,23.51,260574.0947357744,13.1384,13.1384,12.9891,12.9947,260574.0947
2010-02-24 10:10:00,23.5,23.59,23.46,23.53,220306.31909930013,12.9891,13.0389,12.967,13.0057,220306.3191
2010-02-24 10:20:00,23.52,23.65,23.43,23.6,112587.48351759811,13.0002,13.0721,12.9504,13.0444,112587.4835
2010-02-24 10:30:00,23.6,23.84,23.51,23.83,193123.03479054672,13.0444,13.1771,12.9947,13.1715,193123.0348
2010-02-24 10:40:00,23.84,23.97,23.8,23.92,227812.1513338067,13.1771,13.2489,13.155,13.2213,227812.1513
2010-02-24 10:50:00,23.92,23.92,23.74,23.78,72826.8587077797,13.2213,13.2213,13.1218,13.1439,72826.8587
2010-02-24 11:00:00,23.79,23.92,23.77,23.8,64813.87564661731,13.1494,13.2213,13.1384,13.155,64813.8756
2010-02-24 11:10:00,23.8,23.86,23.68,23.7,74145.4508570849,13.155,13.1881,13.0886,13.0997,74145.4509
2010-02-24 11:20:00,23.69,23.72,23.59,23.66,67856.78060655239,13.0942,13.1107,13.0389,13.0776,67856.7806
2010-02-24 11:30:00,23.66,23.77,23.62,23.76,86925.65168881226,13.0776,13.1384,13.0555,13.1329,86925.6517
2010-02-24 11:40:00,23.76,23.8,23.63,23.68,47672.17770564966,13.1329,13.155,13.061,13.0886,47672.1777
2010-02-24 11:50:00,23.67,23.73,23.66,23.68,23734.658687493666,13.0831,13.1163,13.0776,13.0886,23734.6587
2010-02-24 12:00:00,23.68,23.7,23.58,23.59,69986.81407850694,13.0886,13.0997,13.0334,13.0389,69986.8141
2010-02-24 12:10:00,23.58,23.69,23.58,23.68,47469.31737498733,13.0334,13.0942,13.0334,13.0886,47469.3174
2010-02-24 12:20:00,23.67,23.7,23.59,23.61,51222.23349224059,13.0831,13.0997,13.0389,13.0499,51222.2335
2010-02-24 12:30:00,23.62,23.69,23.62,23.68,43817.83142306522,13.0555,13.0942,13.0555,13.0886,43817.8314
2010-02-24 12:40:00,23.68,23.71,23.63,23.65,53960.847956182166,13.0886,13.1052,13.061,13.0721,53960.848
2010-02-24 12:50:00,23.65,23.66,23.6,23.65,48585.04919363018,13.0721,13.0776,13.0444,13.0721,48585.0492
2010-02-24 13:00:00,23.65,23.69,23.63,23.69,47165.02687899381,13.0721,13.0942,13.061,13.0942,47165.0269
2010-02-24 13:10:00,23.69,23.78,23.69,23.72,80332.69094228624,13.0942,13.1439,13.0942,13.1107,80332.6909
2010-02-24 13:20:00,23.72,23.8,23.72,23.77,46657.87605233797,13.1107,13.155,13.1107,13.1384,46657.8761
2010-02-24 13:30:00,23.77,23.82,23.75,23.75,40673.49629779896,13.1384,13.166,13.1273,13.1273,40673.4963
2010-02-24 13:40:00,23.75,23.77,23.71,23.74,47570.747540318494,13.1273,13.1384,13.1052,13.1218,47570.7475
2010-02-24 13:50:00,23.75,23.79,23.72,23.74,66132.46779592251,13.1273,13.1494,13.1107,13.1218,66132.4678
2010-02-24 14:00:00,23.74,23.74,23.66,23.67,48990.76985495487,13.1218,13.1218,13.0776,13.0831,48990.7699
2010-02-24 14:10:00,23.67,23.69,23.62,23.63,37833.45166852622,13.0831,13.0942,13.0555,13.061,37833.4517
2010-02-24 14:20:00,23.63,23.66,23.58,23.59,66538.18845724719,13.061,13.0776,13.0334,13.0389,66538.1885
2010-02-24 14:30:00,23.59,23.59,23.46,23.51,147580.8905568516,13.0389,13.0389,12.967,12.9947,147580.8906
2010-02-24 14:40:00,23.51,23.56,23.49,23.54,76579.77482503296,12.9947,13.0223,12.9836,13.0112,76579.7748
2010-02-24 14:50:00,23.54,23.55,23.48,23.48,65625.31696926666,13.0112,13.0168,12.9781,12.9781,65625.317
2010-02-24 15:00:00,23.48,23.57,23.47,23.54,68769.65209453291,12.9781,13.0278,12.9726,13.0112,68769.6521
2010-02-24 15:10:00,23.53,23.58,23.49,23.54,84998.47854752003,13.0057,13.0334,12.9836,13.0112,84998.4785
2010-02-24 15:20:00,23.54,23.56,23.49,23.51,86722.79135814992,13.0112,13.0223,12.9836,12.9947,86722.7914
2010-02-24 15:30:00,23.5,23.57,23.49,23.53,151536.66700476722,12.9891,13.0278,12.9836,13.0057,151536.667
2010-02-24 15:40:00,23.54,23.57,23.5,23.5,185211.48189471549,13.0112,13.0278,12.9891,12.9891,185211.4819
2010-02-24 15:50:00,23.5,23.56,23.49,23.55,418906.58281773,12.9891,13.0223,12.9836,13.0168,418906.5828
2010-02-25 09:30:00,23.36,23.36,22.96,23.13,247388.1732427224,12.9118,12.9118,12.6907,12.7846,247388.1732
2010-02-25 09:40:00,23.12,23.25,23.05,23.25,166954.05213510498,12.7791,12.851,12.7404,12.851,166954.0521
2010-02-25 09:50:00,23.24,23.37,23.22,23.3,170706.96825235826,12.8454,12.9173,12.8344,12.8786,170706.9683
2010-02-25 10:00:00,23.29,23.31,23.14,23.2,126179.12567197483,12.8731,12.8841,12.7902,12.8233,126179.1257
2010-02-25 10:10:00,23.21,23.26,23.09,23.2,111776.04219494878,12.8288,12.8565,12.7625,12.8233,111776.0422
2010-02-25 10:20:00,23.21,23.28,23.16,23.25,141190.79014098793,12.8288,12.8675,12.8012,12.851,141190.7901
2010-02-25 10:30:00,23.24,23.3,23.2,23.24,142610.8124556243,12.8454,12.8786,12.8233,12.8454,142610.8125
2010-02-25 10:40:00,23.24,23.36,23.22,23.35,140987.9298103256,12.8454,12.9118,12.8344,12.9062,140987.9298
2010-02-25 10:50:00,23.37,23.5,23.36,23.46,153869.5608073841,12.9173,12.9891,12.9118,12.967,153869.5608
2010-02-25 11:00:00,23.46,23.6,23.38,23.6,258849.7819251445,12.967,13.0444,12.9228,13.0444,258849.7819
2010-02-25 11:10:00,23.6,23.66,23.5,23.55,272035.7034181966,13.0444,13.0776,12.9891,13.0168,272035.7034
2010-02-25 11:20:00,23.54,23.66,23.5,23.51,193224.4649558779,13.0112,13.0776,12.9891,12.9947,193224.465
2010-02-25 11:30:00,23.51,23.51,23.33,23.35,124150.52236535144,12.9947,12.9947,12.8952,12.9062,124150.5224
2010-02-25 11:40:00,23.35,23.46,23.33,23.33,95750.076072624,12.9062,12.967,12.8952,12.8952,95750.0761
2010-02-25 11:50:00,23.33,23.4,23.27,23.36,94634.34425398114,12.8952,12.9339,12.862,12.9118,94634.3443
2010-02-25 12:00:00,23.36,23.43,23.33,23.42,85302.76904351354,12.9118,12.9504,12.8952,12.9449,85302.769
2010-02-25 12:10:00,23.42,23.45,23.39,23.41,47875.038036312,12.9449,12.9615,12.9283,12.9394,47875.038
2010-02-25 12:20:00,23.41,23.42,23.29,23.31,44832.13307637692,12.9394,12.9449,12.8731,12.8841,44832.1331
2010-02-25 12:30:00,23.31,23.44,23.28,23.39,124860.53352266963,12.8841,12.956,12.8675,12.9283,124860.5335
2010-02-25 12:40:00,23.39,23.46,23.39,23.41,61770.970686682216,12.9283,12.967,12.9283,12.9394,61770.9707
2010-02-25 12:50:00,23.41,23.47,23.36,23.39,67856.78060655239,12.9394,12.9726,12.9118,12.9283,67856.7806
2010-02-25 13:00:00,23.4,23.41,23.28,23.32,71913.98721979916,12.9339,12.9394,12.8675,12.8896,71913.9872
2010-02-25 13:10:00,23.32,23.35,23.29,23.3,53250.83679886398,12.8896,12.9062,12.8731,12.8786,53250.8368
2010-02-25 13:20:00,23.31,23.37,23.27,23.27,68871.08225986408,12.8841,12.9173,12.862,12.862,68871.0823
2010-02-25 13:30:00,23.26,23.34,23.26,23.33,41586.36778577949,12.8565,12.9007,12.8565,12.8952,41586.3678
2010-02-25 13:40:00,23.34,23.42,23.29,23.41,75869.76366771478,12.9007,12.9449,12.8731,12.9394,75869.7637
2010-02-25 13:50:00,23.41,23.52,23.41,23.52,76275.48432903945,12.9394,13.0002,12.9394,13.0002,76275.4843
2010-02-25 14:00:00,23.52,23.69,23.52,23.53,272137.13358352776,13.0002,13.0942,13.0002,13.0057,272137.1336
2010-02-25 14:10:00,23.54,23.55,23.43,23.43,111370.3215336241,13.0112,13.0168,12.9504,12.9504,111370.3215
2010-02-25 14:20:00,23.43,23.58,23.43,23.49,107211.68475504615,12.9504,13.0334,12.9504,12.9836,107211.6848
2010-02-25 14:30:00,23.5,23.53,23.45,23.46,78101.2273050005,12.9891,13.0057,12.9615,12.967,78101.2273
2010-02-25 14:40:00,23.46,23.52,23.42,23.44,108124.55624302667,12.967,13.0002,12.9449,12.956,108124.5562
2010-02-25 14:50:00,23.44,23.48,23.42,23.44,77695.50664367584,12.956,12.9781,12.9449,12.956,77695.5066
2010-02-25 15:00:00,23.45,23.63,23.42,23.57,124759.10335733848,12.9615,13.061,12.9449,13.0278,124759.1034
2010-02-25 15:10:00,23.57,23.59,23.46,23.46,102343.03681915002,13.0278,13.0389,12.967,12.967,102343.0368
2010-02-25 15:20:00,23.47,23.59,23.45,23.59,155492.44345268284,12.9726,13.0389,12.9615,13.0389,155492.4435
2010-02-25 15:30:00,23.6,23.63,23.52,23.54,215539.10132873515,13.0444,13.061,13.0002,13.0112,215539.1013
2010-02-25 15:40:00,23.54,23.64,23.52,23.57,227507.8608378132,13.0112,13.0665,13.0002,13.0278,227507.8608
2010-02-25 15:50:00,23.56,23.58,23.46,23.57,323663.65757176187,13.0223,13.0334,12.967,13.0278,323663.6576
2010-02-26 09:30:00,23.55,23.62,23.17,23.28,283598.7422659499,13.0168,13.0555,12.8067,12.8675,283598.7423
2010-02-26 09:40:00,23.28,23.52,23.16,23.49,170605.5380870271,12.8675,13.0002,12.8012,12.9836,170605.5381
2010-02-26 09:50:00,23.5,23.63,23.49,23.49,97981.53970990972,12.9891,13.061,12.9836,12.9836,97981.5397
2010-02-26 10:00:00,23.5,23.54,23.24,23.4,164215.4376711634,12.9891,13.0112,12.8454,12.9339,164215.4377
2010-02-26 10:10:00,23.4,23.44,23.34,23.41,65422.45663860432,12.9339,12.956,12.9007,12.9394,65422.4566
2010-02-26 10:20:00,23.39,23.46,23.35,23.39,77391.21614768232,12.9283,12.967,12.9062,12.9283,77391.2161
2010-02-26 10:30:00,23.38,23.6,23.38,23.59,139567.90749568923,12.9228,13.0444,12.9228,13.0389,139567.9075
2010-02-26 10:40:00,23.59,23.61,23.43,23.44,158738.20874328027,13.0389,13.0499,12.9504,12.956,158738.2087
2010-02-26 10:50:00,23.43,23.52,23.4,23.42,180241.4037934882,12.9504,13.0002,12.9339,12.9449,180241.4038
2010-02-26 11:00:00,23.42,23.45,23.33,23.42,126077.69550664368,12.9449,12.9615,12.8952,12.9449,126077.6955
2010-02-26 11:10:00,23.42,23.47,23.37,23.37,82767.0149102343,12.9449,12.9726,12.9173,12.9173,82767.0149
2010-02-26 11:20:00,23.36,23.36,23.29,23.3,70696.82523582513,12.9118,12.9118,12.8731,12.8786,70696.8252
2010-02-26 11:30:00,23.3,23.31,23.25,23.27,106907.39425905264,12.8786,12.8841,12.851,12.862,106907.3943
2010-02-26 11:40:00,23.26,23.27,23.15,23.19,182270.0071001116,12.8565,12.862,12.7957,12.8178,182270.0071
2010-02-26 11:50:00,23.2,23.2,23.14,23.15,162592.55502586468,12.8233,12.8233,12.7902,12.7957,162592.555
2010-02-26 12:00:00,23.15,23.2,23.09,23.12,142205.09179429963,12.7957,12.8233,12.7625,12.7791,142205.0918
2010-02-26 12:10:00,23.12,23.15,23.08,23.09,97372.95871792272,12.7791,12.7957,12.757,12.7625,97372.9587
2010-02-26 12:20:00,23.08,23.08,23.01,23.04,92200.02028603306,12.757,12.757,12.7183,12.7349,92200.0203
2010-02-26 12:30:00,23.05,23.15,23.02,23.15,90678.56780606552,12.7404,12.7957,12.7238,12.7957,90678.5678
2010-02-26 12:40:00,23.15,23.18,23.07,23.07,85911.35003550055,12.7957,12.8123,12.7515,12.7515,85911.35
2010-02-26 12:50:00,23.08,23.11,23.02,23.1,78912.66862764987,12.757,12.7736,12.7238,12.768,78912.6686
2010-02-26 13:00:00,23.09,23.14,23.04,23.05,94634.34425398114,12.7625,12.7902,12.7349,12.7404,94634.3443
2010-02-26 13:10:00,23.04,23.08,23.03,23.06,93620.04260066945,12.7349,12.757,12.7294,12.7459,93620.0426
2010-02-26 13:20:00,23.05,23.16,23.05,23.16,100821.58433918247,12.7404,12.8012,12.7404,12.8012,100821.5843
2010-02-26 13:30:00,23.17,23.18,23.09,23.12,93112.8917740136,12.8067,12.8123,12.7625,12.7791,93112.8918
2010-02-26 13:40:00,23.12,23.16,23.09,23.15,76579.77482503296,12.7791,12.8012,12.7625,12.7957,76579.7748
2010-02-26 13:50:00,23.16,23.18,23.15,23.16,60046.65787605234,12.8012,12.8123,12.7957,12.8012,60046.6579
2010-02-26 14:00:00,23.15,23.16,23.08,23.11,110254.58971498124,12.7957,12.8012,12.757,12.7736,110254.5897
2010-02-26 14:10:00,23.11,23.13,23.05,23.06,110457.45004564358,12.7736,12.7846,12.7404,12.7459,110457.45
2010-02-26 14:20:00,23.05,23.09,23.03,23.06,114108.93599756568,12.7404,12.7625,12.7294,12.7459,114108.936
2010-02-26 14:30:00,23.06,23.09,23.03,23.04,105081.6512830916,12.7459,12.7625,12.7294,12.7349,105081.6513
2010-02-26 14:40:00,23.05,23.05,23.0,23.03,82969.87524089664,12.7404,12.7404,12.7128,12.7294,82969.8752
2010-02-26 14:50:00,23.03,23.03,22.98,22.99,192311.59346789736,12.7294,12.7294,12.7017,12.7072,192311.5935
2010-02-26 15:00:00,22.99,22.99,22.92,22.92,203570.3418196572,12.7072,12.7072,12.6686,12.6686,203570.3418
2010-02-26 15:10:00,22.92,22.97,22.85,22.87,396084.79561821686,12.6686,12.6962,12.6299,12.6409,396084.7956
2010-02-26 15:20:00,22.87,22.93,22.82,22.88,268992.7984582615,12.6409,12.6741,12.6133,12.6464,268992.7985
2010-02-26 15:30:00,22.88,22.91,22.85,22.85,427731.00720154174,12.6464,12.663,12.6299,12.6299,427731.0072
2010-02-26 15:40:00,22.85,22.89,22.79,22.85,578557.6630489908,12.6299,12.652,12.5967,12.6299,578557.663
2010-02-26 15:50:00,22.85,22.91,22.84,22.84,680596.4093721473,12.6299,12.663,12.6243,12.6243,680596.4094
2010-03-01 09:30:00,23.07,23.26,22.97,23.17,321026.47327315144,12.7515,12.8565,12.6962,12.8067,321026.4733
2010-03-01 09:40:00,23.18,23.24,23.11,23.17,149508.0636981438,12.8123,12.8454,12.7736,12.8067,149508.0637
2010-03-01 09:50:00,23.17,23.33,23.17,23.2,235317.9835683132,12.8067,12.8952,12.8067,12.8233,235317.9836
2010-03-01 10:00:00,23.2,23.29,23.18,23.25,245359.569936099,12.8233,12.8731,12.8123,12.851,245359.5699
2010-03-01 10:10:00,23.25,23.38,23.24,23.38,212699.0566994624,12.851,12.9228,12.8454,12.9228,212699.0567
2010-03-01 10:20:00,23.38,23.46,23.38,23.43,209554.72157419616,12.9228,12.967,12.9228,12.9504,209554.7216
2010-03-01 10:30:00,23.45,23.46,23.29,23.31,150116.64469013084,12.9615,12.967,12.8731,12.8841,150116.6447
2010-03-01 10:40:00,23.31,23.4,23.28,23.38,220204.88893396896,12.8841,12.9339,12.8675,12.9228,220204.8889
2010-03-01 10:50:00,23.38,23.42,23.33,23.34,163403.99634851405,12.9228,12.9449,12.8952,12.9007,163403.9963
2010-03-01 11:00:00,23.35,23.55,23.33,23.53,128917.74013591642,12.9062,13.0168,12.8952,13.0057,128917.7401
2010-03-01 11:10:00,23.53,23.59,23.5,23.54,138553.60584237752,13.0057,13.0389,12.9891,13.0112,138553.6058
2010-03-01 11:20:00,23.55,23.59,23.5,23.52,140176.48848767622,13.0168,13.0389,12.9891,13.0002,140176.4885
2010-03-01 11:30:00,23.53,23.61,23.5,23.61,101531.59549650064,13.0057,13.0499,12.9891,13.0499,101531.5955
2010-03-01 11:40:00,23.61,23.64,23.51,23.52,172025.56040166345,13.0499,13.0665,12.9947,13.0002,172025.5604
2010-03-01 11:50:00,23.52,23.62,23.49,23.61,101328.73516583833,13.0002,13.0555,12.9836,13.0499,101328.7352
2010-03-01 12:00:00,23.62,23.7,23.61,23.66,150725.22568211786,13.0555,13.0997,13.0499,13.0776,150725.2257
2010-03-01 12:10:00,23.66,23.67,23.57,23.63,115528.95831220206,13.0776,13.0831,13.0278,13.061,115528.9583
2010-03-01 12:20:00,23.63,23.68,23.61,23.65,43817.83142306522,13.061,13.0886,13.0499,13.0721,43817.8314
2010-03-01 12:30:00,23.65,23.67,23.6,23.61,62176.6913480069,13.0721,13.0831,13.0444,13.0499,62176.6913
2010-03-01 12:40:00,23.61,23.67,23.61,23.66,63698.14382797444,13.0499,13.0831,13.0499,13.0776,63698.1438
2010-03-01 12:50:00,23.65,23.66,23.57,23.59,98691.55086722792,13.0721,13.0776,13.0278,13.0389,98691.5509
2010-03-01 13:00:00,23.59,23.61,23.55,23.61,71508.2665584745,13.0389,13.0499,13.0168,13.0499,71508.2666
2010-03-01 13:10:00,23.6,23.66,23.6,23.65,67349.62977989654,13.0444,13.0776,13.0444,13.0721,67349.6298
2010-03-01 13:20:00,23.65,23.68,23.58,23.65,148392.33187950097,13.0721,13.0886,13.0334,13.0721,148392.3319
2010-03-01 13:30:00,23.65,23.67,23.64,23.66,54265.13845217568,13.0721,13.0831,13.0665,13.0776,54265.1385
2010-03-01 13:40:00,23.65,23.79,23.65,23.77,113906.07566690334,13.0721,13.1494,13.0721,13.1384,113906.0757
2010-03-01 13:50:00,23.77,23.81,23.69,23.79,129830.61162389694,13.1384,13.1605,13.0942,13.1494,129830.6116
2010-03-01 14:00:00,23.8,23.8,23.73,23.74,97068.6682219292,13.155,13.155,13.1163,13.1218,97068.6682
2010-03-01 14:10:00,23.73,23.75,23.69,23.71,168475.5046150725,13.1163,13.1273,13.0942,13.1052,168475.5046
2010-03-01 14:20:00,23.71,23.72,23.67,23.69,93518.61243533828,13.1052,13.1107,13.0831,13.0942,93518.6124
2010-03-01 14:30:00,23.69,23.75,23.68,23.71,104168.77979511108,13.0942,13.1273,13.0886,13.1052,104168.7798
2010-03-01 14:40:00,23.7,23.73,23.66,23.66,94330.05375798764,13.0997,13.1163,13.0776,13.0776,94330.0538
2010-03-01 14:50:00,23.66,23.72,23.63,23.72,105183.08144842276,13.0776,13.1107,13.061,13.1107,105183.0814
2010-03-01 15:00:00,23.72,23.74,23.65,23.66,165534.0298204686,13.1107,13.1218,13.0721,13.0776,165534.0298
2010-03-01 15:10:00,23.66,23.77,23.65,23.74,145045.13642357237,13.0776,13.1384,13.0721,13.1218,145045.1364
2010-03-01 15:20:00,23.74,23.78,23.67,23.76,142103.66162896846,13.1218,13.1439,13.0831,13.1329,142103.6616
2010-03-01 15:30:00,23.76,23.81,23.73,23.8,188761.5376813064,13.1329,13.1605,13.1163,13.155,188761.5377
2010-03-01 15:40:00,23.8,23.83,23.75,23.82,230855.05629374177,13.155,13.1715,13.1273,13.166,230855.0563
2010-03-01 15:50:00,23.82,23.87,23.79,23.83,489299.1175575616,13.166,13.1937,13.1494,13.1715,489299.1176
2010-03-02 09:30:00,24.04,24.24,24.02,24.18,236433.7153869561,13.2876,13.3982,13.2766,13.365,236433.7154
2010-03-02 09:40:00,24.18,24.24,24.12,24.18,143929.4046049295,13.365,13.3982,13.3318,13.365,143929.4046
2010-03-02 09:50:00,24.18,24.3,24.17,24.23,233593.6707576833,13.365,13.4313,13.3595,13.3926,233593.6708
2010-03-02 10:00:00,24.23,24.32,24.2,24.23,149406.63353281264,13.3926,13.4424,13.3761,13.3926,149406.6335
2010-03-02 10:10:00,24.23,24.25,24.14,24.19,216046.252155391,13.3926,13.4037,13.3429,13.3705,216046.2522
2010-03-02 10:20:00,24.18,24.24,24.16,24.22,146972.30956486458,13.365,13.3982,13.3539,13.3871,146972.3096
2010-03-02 10:30:00,24.21,24.35,24.18,24.32,176488.48767623492,13.3816,13.459,13.365,13.4424,176488.4877
2010-03-02 10:40:00,24.31,24.45,24.31,24.44,222030.63190993,13.4369,13.5142,13.4369,13.5087,222030.6319
2010-03-02 10:50:00,24.43,24.55,24.41,24.52,236230.8550562937,13.5032,13.5695,13.4921,13.5529,236230.8551
2010-03-02 11:00:00,24.52,24.54,24.46,24.5,165128.30915914394,13.5529,13.564,13.5198,13.5419,165128.3092
2010-03-02 11:10:00,24.49,24.63,24.47,24.52,228015.01166446903,13.5363,13.6137,13.5253,13.5529,228015.0117
2010-03-02 11:20:00,24.51,24.58,24.5,24.55,117456.13145349426,13.5474,13.5861,13.5419,13.5695,117456.1315
2010-03-02 11:30:00,24.55,24.73,24.54,24.73,328836.5960036515,13.5695,13.669,13.564,13.669,328836.596
2010-03-02 11:40:00,24.72,24.79,24.69,24.76,188964.3980119688,13.6635,13.7022,13.6469,13.6856,188964.398
2010-03-02 11:50:00,24.76,24.78,24.73,24.77,157521.04675930622,13.6856,13.6966,13.669,13.6911,157521.0468
2010-03-02 12:00:00,24.77,24.78,24.66,24.69,173242.7223856375,13.6911,13.6966,13.6303,13.6469,173242.7224
2010-03-02 12:10:00,24.69,24.7,24.49,24.53,167156.91246576732,13.6469,13.6524,13.5363,13.5585,167156.9125
2010-03-02 12:20:00,24.53,24.54,24.5,24.53,97575.81904858504,13.5585,13.564,13.5419,13.5585,97575.819
2010-03-02 12:30:00,24.53,24.53,24.43,24.45,111776.04219494878,13.5585,13.5585,13.5032,13.5142,111776.0422
2010-03-02 12:40:00,24.46,24.46,24.38,24.39,151840.95750076073,13.5198,13.5198,13.4755,13.4811,151840.9575
2010-03-02 12:50:00,24.38,24.4,24.35,24.38,138147.88518105284,13.4755,13.4866,13.459,13.4755,138147.8852
2010-03-02 13:00:00,24.39,24.41,23.18,24.41,379957.3993305609,13.4811,13.4921,12.8123,13.4921,379957.3993
2010-03-02 13:10:00,24.41,24.53,24.39,24.53,130439.19261588396,13.4921,13.5585,13.4811,13.5585,130439.1926
2010-03-02 13:20:00,24.52,24.53,24.46,24.52,75869.76366771478,13.5529,13.5585,13.5198,13.5529,75869.7637
2010-03-02 13:30:00,24.52,24.62,24.51,24.58,194238.7666091896,13.5529,13.6082,13.5474,13.5861,194238.7666
2010-03-02 13:40:00,24.58,24.66,24.56,24.64,165534.0298204686,13.5861,13.6303,13.575,13.6193,165534.0298
2010-03-02 13:50:00,24.64,24.8,24.59,24.78,197078.8112384623,13.6193,13.7077,13.5916,13.6966,197078.8112
2010-03-02 14:00:00,24.78,24.81,24.73,24.73,168475.5046150725,13.6966,13.7132,13.669,13.669,168475.5046
2010-03-02 14:10:00,24.73,24.74,24.7,24.73,178618.52114818947,13.669,13.6745,13.6524,13.669,178618.5211
2010-03-02 14:20:00,24.73,24.75,24.67,24.67,108225.98640835784,13.669,13.6801,13.6358,13.6358,108225.9864
2010-03-02 14:30:00,24.67,24.67,24.56,24.61,199411.70504107923,13.6358,13.6358,13.575,13.6027,199411.705
2010-03-02 14:40:00,24.61,24.63,24.51,24.55,117658.9917841566,13.6027,13.6137,13.5474,13.5695,117658.9918
2010-03-02 14:50:00,24.55,24.56,24.5,24.52,154173.85130337765,13.5695,13.575,13.5419,13.5529,154173.8513
2010-03-02 15:00:00,24.53,24.64,24.52,24.64,184095.7500760726,13.5585,13.6193,13.5529,13.6193,184095.7501
2010-03-02 15:10:00,24.64,24.7,24.61,24.64,176285.62734557255,13.6193,13.6524,13.6027,13.6193,176285.6273
2010-03-02 15:20:00,24.64,24.7,24.58,24.58,190282.990161274,13.6193,13.6524,13.5861,13.5861,190282.9902
2010-03-02 15:30:00,24.58,24.64,24.55,24.59,322142.2050917943,13.5861,13.6193,13.5695,13.5916,322142.2051
2010-03-02 15:40:00,24.6,24.68,24.57,24.62,469824.52581397706,13.5971,13.6414,13.5806,13.6082,469824.5258
2010-03-02 15:50:00,24.62,24.68,24.61,24.67,644284.4101835886,13.6082,13.6414,13.6027,13.6358,644284.4102
2010-03-03 09:30:00,24.69,24.85,24.56,24.71,116847.55046150726,13.6469,13.7353,13.575,13.6579,116847.5505
2010-03-03 09:40:00,24.7,24.81,24.64,24.77,100010.14301653313,13.6524,13.7132,13.6193,13.6911,100010.143
2010-03-03 09:50:00,24.77,24.82,24.74,24.8,143726.54427426716,13.6911,13.7187,13.6745,13.7077,143726.5443
2010-03-03 10:00:00,24.81,24.87,24.72,24.76,185718.6327213713,13.7132,13.7464,13.6635,13.6856,185718.6327
2010-03-03 10:10:00,24.76,24.85,24.7,24.84,102951.61781113704,13.6856,13.7353,13.6524,13.7298,102951.6178
2010-03-03 10:20:00,24.83,25.02,24.83,25.01,238259.45836291712,13.7243,13.8293,13.7243,13.8238,238259.4584
2010-03-03 10:30:00,25.01,25.14,24.97,25.07,311390.6075666903,13.8238,13.8956,13.8017,13.8569,311390.6076
2010-03-03 10:40:00,25.08,25.1,24.99,25.03,156405.31494066335,13.8625,13.8735,13.8127,13.8348,156405.3149
2010-03-03 10:50:00,25.03,25.06,24.99,25.05,156303.88477533218,13.8348,13.8514,13.8127,13.8459,156303.8848
2010-03-03 11:00:00,25.06,25.13,25.06,25.13,274977.17821280047,13.8514,13.8901,13.8514,13.8901,274977.1782
2010-03-03 11:10:00,25.12,25.13,25.07,25.08,146769.44923420224,13.8846,13.8901,13.8569,13.8625,146769.4492
2010-03-03 11:20:00,25.09,25.17,25.08,25.16,286337.35672989144,13.868,13.9122,13.8625,13.9067,286337.3567
2010-03-03 11:30:00,25.17,25.23,25.12,25.17,242113.8046455016,13.9122,13.9454,13.8846,13.9122,242113.8046
2010-03-03 11:40:00,25.17,25.21,25.15,25.2,110254.58971498124,13.9122,13.9343,13.9011,13.9288,110254.5897
2010-03-03 11:50:00,25.19,25.24,25.12,25.12,97778.6793792474,13.9233,13.9509,13.8846,13.8846,97778.6794
2010-03-03 12:00:00,25.12,25.13,25.01,25.02,127294.85749061772,13.8846,13.8901,13.8238,13.8293,127294.8575
2010-03-03 12:10:00,25.02,25.02,24.92,24.94,130236.33228522162,13.8293,13.8293,13.774,13.7851,130236.3323
2010-03-03 12:20:00,24.93,25.06,24.93,25.04,65422.45663860432,13.7795,13.8514,13.7795,13.8403,65422.4566
2010-03-03 12:30:00,25.03,25.04,24.94,24.97,77796.936809007,13.8348,13.8403,13.7851,13.8017,77796.9368
2010-03-03 12:40:00,24.97,24.99,24.94,24.96,58930.92605740947,13.8017,13.8127,13.7851,13.7961,58930.9261
2010-03-03 12:50:00,24.96,24.97,24.87,24.87,72015.41738513033,13.7961,13.8017,13.7464,13.7464,72015.4174
2010-03-03 13:00:00,24.87,24.91,24.86,24.9,82665.58474490313,13.7464,13.7685,13.7409,13.763,82665.5847
2010-03-03 13:10:00,24.9,24.99,24.89,24.98,114311.796328228,13.763,13.8127,13.7574,13.8072,114311.7963
2010-03-03 13:20:00,24.98,25.02,24.97,24.97,107718.835581702,13.8072,13.8293,13.8017,13.8017,107718.8356
2010-03-03 13:30:00,24.97,24.99,24.96,24.98,64103.86448929912,13.8017,13.8127,13.7961,13.8072,64103.8645
2010-03-03 13:40:00,24.97,25.01,24.96,24.99,80738.41160361092,13.8017,13.8238,13.7961,13.8127,80738.4116
2010-03-03 13:50:00,24.98,25.07,24.97,25.04,87432.8025154681,13.8072,13.8569,13.8017,13.8403,87432.8025
2010-03-03 14:00:00,25.04,25.07,24.94,24.94,132264.93559184502,13.8403,13.8569,13.7851,13.7851,132264.9356
2010-03-03 14:10:00,24.94,24.96,24.9,24.92,73536.86986509788,13.7851,13.7961,13.763,13.774,73536.8699
2010-03-03 14:20:00,24.91,24.92,24.83,24.86,97068.6682219292,13.7685,13.774,13.7243,13.7409,97068.6682
2010-03-03 14:30:00,24.86,24.95,24.82,24.89,146870.8793995334,13.7409,13.7906,13.7187,13.7574,146870.8794
2010-03-03 14:40:00,24.89,24.89,24.74,24.77,114413.22649355918,13.7574,13.7574,13.6745,13.6911,114413.2265
2010-03-03 14:50:00,24.77,24.89,24.76,24.83,82564.15457957197,13.6911,13.7574,13.6856,13.7243,82564.1546
2010-03-03 15:00:00,24.82,24.89,24.81,24.89,169794.09676437773,13.7187,13.7574,13.7132,13.7574,169794.0968
2010-03-03 15:10:00,24.89,24.91,24.84,24.86,224160.66538188452,13.7574,13.7685,13.7298,13.7409,224160.6654
2010-03-03 15:20:00,24.86,24.87,24.83,24.86,148290.9017141698,13.7409,13.7464,13.7243,13.7409,148290.9017
2010-03-03 15:30:00,24.86,24.94,24.83,24.9,129932.04178922813,13.7409,13.7851,13.7243,13.763,129932.0418
2010-03-03 15:40:00,24.9,24.91,24.88,24.91,166852.6219697738,13.763,13.7685,13.7519,13.7685,166852.622
2010-03-03 15:50:00,24.9,24.91,24.83,24.85,258444.0612638199,13.763,13.7685,13.7243,13.7353,258444.0613
2010-03-04 09:30:00,24.97,25.1,24.8,25.03,175981.33684957906,13.8017,13.8735,13.7077,13.8348,175981.3368
2010-03-04 09:40:00,25.04,25.14,24.88,24.9,115123.23765087736,13.8403,13.8956,13.7519,13.763,115123.2377
2010-03-04 09:50:00,24.89,25.08,24.86,25.07,93721.4727660006,13.7574,13.8625,13.7409,13.8569,93721.4728
2010-03-04 10:00:00,25.07,25.08,24.91,24.91,162998.27568718937,13.8569,13.8625,13.7685,13.7685,162998.2757
2010-03-04 10:10:00,24.92,24.97,24.77,24.81,167765.49345775435,13.774,13.8017,13.6911,13.7132,167765.4935
2010-03-04 10:20:00,24.81,24.83,24.76,24.82,247895.32406937823,13.7132,13.7243,13.6856,13.7187,247895.3241
2010-03-04 10:30:00,24.83,24.83,24.56,24.59,150420.93518612435,13.7243,13.7243,13.575,13.5916,150420.9352
2010-03-04 10:40:00,24.6,24.6,24.51,24.6,143422.25377827365,13.5971,13.5971,13.5474,13.5971,143422.2538
2010-03-04 10:50:00,24.6,24.63,24.5,24.5,121919.05872806572,13.5971,13.6137,13.5419,13.5419,121919.0587
2010-03-04 11:00:00,24.5,24.61,24.5,24.61,93620.04260066945,13.5419,13.6027,13.5419,13.6027,93620.0426
2010-03-04 11:10:00,24.61,24.66,24.6,24.61,73334.00953443554,13.6027,13.6303,13.5971,13.6027,73334.0095
2010-03-04 11:20:00,24.61,24.61,24.52,24.55,86824.22152348109,13.6027,13.6027,13.5529,13.5695,86824.2215
2010-03-04 11:30:00,24.55,24.58,24.51,24.52,75058.32234506542,13.5695,13.5861,13.5474,13.5529,75058.3223
2010-03-04 11:40:00,24.51,24.51,24.38,24.38,135510.70088244244,13.5474,13.5474,13.4755,13.4755,135510.7009
2010-03-04 11:50:00,24.38,24.44,24.34,24.43,154681.00213003348,13.4755,13.5087,13.4534,13.5032,154681.0021
2010-03-04 12:00:00,24.43,24.44,24.23,24.26,201136.0178517091,13.5032,13.5087,13.3926,13.4092,201136.0179
2010-03-04 12:10:00,24.26,24.31,24.25,24.3,134597.8293944619,13.4092,13.4369,13.4037,13.4313,134597.8294
2010-03-04 12:20:00,24.31,24.38,24.29,24.33,105081.6512830916,13.4369,13.4755,13.4258,13.4479,105081.6513
2010-03-04 12:30:00,24.34,24.4,24.32,24.35,61466.68019068871,13.4534,13.4866,13.4424,13.459,61466.6802
2010-03-04 12:40:00,24.35,24.48,24.32,24.48,70696.82523582513,13.459,13.5308,13.4424,13.5308,70696.8252
2010-03-04 12:50:00,24.48,24.53,24.46,24.53,33269.094228623595,13.5308,13.5585,13.5198,13.5585,33269.0942
2010-03-04 13:00:00,24.52,24.55,24.49,24.54,46962.16654833147,13.5529,13.5695,13.5363,13.564,46962.1665
2010-03-04 13:10:00,24.53,24.64,24.51,24.58,72826.8587077797,13.5585,13.6193,13.5474,13.5861,72826.8587
2010-03-04 13:20:00,24.57,24.6,24.52,24.6,63190.9930013186,13.5806,13.5971,13.5529,13.5971,63190.993
2010-03-04 13:30:00,24.59,24.6,24.53,24.54,54569.42894816919,13.5916,13.5971,13.5585,13.564,54569.4289
2010-03-04 13:40:00,24.54,24.58,24.53,24.54,71001.11573181865,13.564,13.5861,13.5585,13.564,71001.1157
2010-03-04 13:50:00,24.53,24.56,24.48,24.51,90374.27731007202,13.5585,13.575,13.5308,13.5474,90374.2773
2010-03-04 14:00:00,24.51,24.56,24.46,24.52,64611.015315954966,13.5474,13.575,13.5198,13.5529,64611.0153
2010-03-04 14:10:00,24.52,24.58,24.48,24.53,57510.9037427731,13.5529,13.5861,13.5308,13.5585,57510.9037
2010-03-04 14:20:00,24.54,24.58,24.54,24.57,53656.55746018866,13.564,13.5861,13.564,13.5806,53656.5575
2010-03-04 14:30:00,24.57,24.61,24.51,24.57,75565.47317172127,13.5806,13.6027,13.5474,13.5806,75565.4732
2010-03-04 14:40:00,24.56,24.59,24.55,24.59,57713.76407343544,13.575,13.5916,13.5695,13.5916,57713.7641
2010-03-04 14:50:00,24.58,24.64,24.56,24.58,56192.3115934679,13.5861,13.6193,13.575,13.5861,56192.3116
2010-03-04 15:00:00,24.59,24.59,24.48,24.52,90779.99797139667,13.5916,13.5916,13.5308,13.5529,90779.998
2010-03-04 15:10:00,24.51,24.53,24.46,24.53,61973.83101734456,13.5474,13.5585,13.5198,13.5585,61973.831
2010-03-04 15:20:00,24.53,24.58,24.52,24.58,77492.6463130135,13.5585,13.5861,13.5529,13.5861,77492.6463
2010-03-04 15:30:00,24.58,24.65,24.54,24.62,159346.78973526726,13.5861,13.6248,13.564,13.6082,159346.7897
2010-03-04 15:40:00,24.63,24.72,24.62,24.65,185008.6215640532,13.6137,13.6635,13.6082,13.6248,185008.6216
2010-03-04 15:50:00,24.66,24.67,24.62,24.64,249619.63688000813,13.6303,13.6358,13.6082,13.6193,249619.6369
2010-03-05 09:30:00,24.83,24.88,24.72,24.77,87027.08185414343,13.7243,13.7519,13.6635,13.6911,87027.0819
2010-03-05 09:40:00,24.78,24.91,24.72,24.9,86418.5008621564,13.6966,13.7685,13.6635,13.763,86418.5009
2010-03-05 09:50:00,24.91,24.97,24.86,24.91,101125.874835176,13.7685,13.8017,13.7409,13.7685,101125.8748
2010-03-05 10:00:00,24.91,24.91,24.76,24.8,201237.44801704027,13.7685,13.7685,13.6856,13.7077,201237.448
2010-03-05 10:10:00,24.79,24.84,24.74,24.84,213611.9281874429,13.7022,13.7298,13.6745,13.7298,213611.9282
2010-03-05 10:20:00,24.84,24.99,24.82,24.9,294553.2001217162,13.7298,13.8127,13.7187,13.763,294553.2001
2010-03-05 10:30:00,24.9,24.94,24.84,24.94,270412.82077289786,13.763,13.7851,13.7298,13.7851,270412.8208
2010-03-05 10:40:00,24.94,25.02,24.91,24.95,136525.00253575417,13.7851,13.8293,13.7685,13.7906,136525.0025
2010-03-05 10:50:00,24.94,25.04,24.92,25.04,162186.83436454,13.7851,13.8403,13.774,13.8403,162186.8344
2010-03-05 11:00:00,25.04,25.06,24.98,25.03,100517.29384318896,13.8403,13.8514,13.8072,13.8348,100517.2938
2010-03-05 11:10:00,25.04,25.07,25.01,25.04,276498.630692768,13.8403,13.8569,13.8238,13.8403,276498.6307
2010-03-05 11:20:00,25.04,25.09,25.03,25.08,139466.47733035806,13.8403,13.868,13.8348,13.8625,139466.4773
2010-03-05 11:30:00,25.08,25.09,25.0,25.09,110356.0198803124,13.8625,13.868,13.8182,13.868,110356.0199
2010-03-05 11:40:00,25.09,25.11,25.08,25.09,100821.58433918247,13.868,13.879,13.8625,13.868,100821.5843
2010-03-05 11:50:00,25.09,25.09,25.04,25.06,88954.25499543564,13.868,13.868,13.8403,13.8514,88954.255
2010-03-05 12:00:00,25.06,25.09,25.04,25.07,55279.440105487374,13.8514,13.868,13.8403,13.8569,55279.4401
2010-03-05 12:10:00,25.07,25.09,25.04,25.05,52946.54630287048,13.8569,13.868,13.8403,13.8459,52946.5463
2010-03-05 12:20:00,25.05,25.08,25.02,25.05,73131.1492037732,13.8459,13.8625,13.8293,13.8459,73131.1492
2010-03-05 12:30:00,25.05,25.08,25.03,25.08,55685.16076681205,13.8459,13.8625,13.8348,13.8625,55685.1608
2010-03-05 12:40:00,25.07,25.09,25.04,25.07,92605.74094735774,13.8569,13.868,13.8403,13.8569,92605.7409
2010-03-05 12:50:00,25.07,25.16,25.07,25.15,134800.68972512425,13.8569,13.9067,13.8569,13.9011,134800.6897
2010-03-05 13:00:00,25.15,25.15,25.09,25.11,116644.69013084492,13.9011,13.9011,13.868,13.879,116644.6901
2010-03-05 13:10:00,25.11,25.12,25.05,25.07,112283.19302160465,13.879,13.8846,13.8459,13.8569,112283.193
2010-03-05 13:20:00,25.07,25.1,25.07,25.1,48990.76985495487,13.8569,13.8735,13.8569,13.8735,48990.7699
2010-03-05 13:30:00,25.1,25.1,24.97,24.98,95750.076072624,13.8735,13.8735,13.8017,13.8072,95750.0761
2010-03-05 13:40:00,24.98,24.99,24.91,24.99,167156.91246576732,13.8072,13.8127,13.7685,13.8127,167156.9125
2010-03-05 13:50:00,24.99,25.01,24.95,25.0,56293.74175879906,13.8127,13.8238,13.7906,13.8182,56293.7418
2010-03-05 14:00:00,25.01,25.05,24.97,25.02,69073.94259052642,13.8238,13.8459,13.8017,13.8293,69073.9426
2010-03-05 14:10:00,25.02,25.02,24.91,24.92,133380.6674104879,13.8293,13.8293,13.7685,13.774,133380.6674
2010-03-05 14:20:00,24.92,24.98,24.86,24.91,171721.2699056699,13.774,13.8072,13.7409,13.7685,171721.2699
2010-03-05 14:30:00,24.91,25.02,24.91,24.98,212901.91703012475,13.7685,13.8293,13.7685,13.8072,212901.917
2010-03-05 14:40:00,24.99,25.07,24.96,25.03,157521.04675930622,13.8127,13.8569,13.7961,13.8348,157521.0468
2010-03-05 14:50:00,25.02,25.05,24.96,25.01,143320.82361294248,13.8293,13.8459,13.7961,13.8238,143320.8236
2010-03-05 15:00:00,25.02,25.07,25.02,25.05,207931.83892889743,13.8293,13.8569,13.8293,13.8459,207931.8389
2010-03-05 15:10:00,25.05,25.06,24.97,25.01,287554.5187138655,13.8459,13.8514,13.8017,13.8238,287554.5187
2010-03-05 15:20:00,25.01,25.01,24.95,24.98,128917.74013591642,13.8238,13.8238,13.7906,13.8072,128917.7401
2010-03-05 15:30:00,24.98,24.99,24.97,24.97,238056.5980322548,13.8072,13.8127,13.8017,13.8017,238056.598
2010-03-05 15:40:00,24.97,24.99,24.95,24.99,213611.9281874429,13.8017,13.8127,13.7906,13.8127,213611.9282
2010-03-05 15:50:00,24.99,24.99,24.98,24.99,507353.68698650977,13.8127,13.8127,13.8072,13.8127,507353.687
2010-03-08 09:30:00,24.99,25.06,24.9,25.01,196470.2302464753,13.8127,13.8514,13.763,13.8238,196470.2302
2010-03-08 09:40:00,25.02,25.06,24.9,24.91,110356.0198803124,13.8293,13.8514,13.763,13.7685,110356.0199
2010-03-08 09:50:00,24.92,24.93,24.8,24.81,73131.1492037732,13.774,13.7795,13.7077,13.7132,73131.1492
2010-03-08 10:00:00,24.8,24.82,24.72,24.8,85607.05953950706,13.7077,13.7187,13.6635,13.7077,85607.0595
2010-03-08 10:10:00,24.8,24.88,24.77,24.82,79115.5289583122,13.7077,13.7519,13.6911,13.7187,79115.529
2010-03-08 10:20:00,24.82,24.96,24.82,24.88,179429.96247083883,13.7187,13.7961,13.7187,13.7519,179429.9625
2010-03-08 10:30:00,24.88,24.88,24.74,24.81,82868.44507556547,13.7519,13.7519,13.6745,13.7132,82868.4451
2010-03-08 10:40:00,24.82,24.85,24.79,24.84,54772.28927883152,13.7187,13.7353,13.7022,13.7298,54772.2893
2010-03-08 10:50:00,24.84,24.86,24.8,24.82,55989.45126280556,13.7298,13.7409,13.7077,13.7187,55989.4513
2010-03-08 11:00:00,24.83,24.91,24.83,24.88,76478.34465970179,13.7243,13.7685,13.7243,13.7519,76478.3447
2010-03-08 11:10:00,24.88,24.89,24.78,24.8,61568.11035601988,13.7519,13.7574,13.6966,13.7077,61568.1104
2010-03-08 11:20:00,24.8,24.82,24.71,24.71,41079.216959123645,13.7077,13.7187,13.6579,13.6579,41079.217
2010-03-08 11:30:00,24.72,24.72,24.61,24.69,86621.36119281875,13.6635,13.6635,13.6027,13.6469,86621.3612
2010-03-08 11:40:00,24.69,24.74,24.67,24.68,54163.70828684451,13.6469,13.6745,13.6358,13.6414,54163.7083
2010-03-08 11:50:00,24.68,24.68,24.64,24.65,61770.970686682216,13.6414,13.6414,13.6193,13.6248,61770.9707
2010-03-08 12:00:00,24.65,24.71,24.65,24.66,41180.647124454816,13.6248,13.6579,13.6248,13.6303,41180.6471
2010-03-08 12:10:00,24.66,24.8,24.66,24.79,43614.97109240288,13.6303,13.7077,13.6303,13.7022,43614.9711
2010-03-08 12:20:00,24.8,24.84,24.78,24.79,97880.10954457856,13.7077,13.7298,13.6966,13.7022,97880.1095
2010-03-08 12:30:00,24.79,24.8,24.72,24.73,83477.02606755249,13.7022,13.7077,13.6635,13.669,83477.0261
2010-03-08 12:40:00,24.72,24.72,24.63,24.71,76782.6351556953,13.6635,13.6635,13.6137,13.6579,76782.6352
2010-03-08 12:50:00,24.71,24.75,24.68,24.75,58018.05456942895,13.6579,13.6801,13.6414,13.6801,58018.0546
2010-03-08 13:00:00,24.75,24.78,24.71,24.72,83071.30540622781,13.6801,13.6966,13.6579,13.6635,83071.3054
2010-03-08 13:10:00,24.72,24.77,24.66,24.67,89258.54549142915,13.6635,13.6911,13.6303,13.6358,89258.5455
2010-03-08 13:20:00,24.66,24.72,24.65,24.71,92910.03144335124,13.6303,13.6635,13.6248,13.6579,92910.0314
2010-03-08 13:30:00,24.7,24.83,24.7,24.81,171924.13023633228,13.6524,13.7243,13.6524,13.7132,171924.1302
2010-03-08 13:40:00,24.81,24.9,24.8,24.87,126179.12567197483,13.7132,13.763,13.7077,13.7464,126179.1257
2010-03-08 13:50:00,24.87,24.91,24.83,24.84,128004.8686479359,13.7464,13.7685,13.7243,13.7298,128004.8686
2010-03-08 14:00:00,24.84,24.97,24.84,24.96,161679.68353788418,13.7298,13.8017,13.7298,13.7961,161679.6835
2010-03-08 14:10:00,24.96,24.97,24.88,24.91,78811.2384623187,13.7961,13.8017,13.7519,13.7685,78811.2385
2010-03-08 14:20:00,24.91,24.95,24.88,24.93,253271.1228319302,13.7685,13.7906,13.7519,13.7795,253271.1228
2010-03-08 14:30:00,24.93,24.98,24.91,24.95,79115.5289583122,13.7795,13.8072,13.7685,13.7906,79115.529
2010-03-08 14:40:00,24.95,24.95,24.92,24.93,44832.13307637692,13.7906,13.7906,13.774,13.7795,44832.1331
2010-03-08 14:50:00,24.93,24.95,24.89,24.9,55380.87027081855,13.7795,13.7906,13.7574,13.763,55380.8703
2010-03-08 15:00:00,24.9,24.94,24.82,24.83,98792.98103255908,13.763,13.7851,13.7187,13.7243,98792.981
2010-03-08 15:10:00,24.84,24.88,24.82,24.84,81651.28309159144,13.7298,13.7519,13.7187,13.7298,81651.2831
2010-03-08 15:20:00,24.84,24.88,24.82,24.88,61162.3896946952,13.7298,13.7519,13.7187,13.7519,61162.3897
2010-03-08 15:30:00,24.88,24.89,24.83,24.85,101633.02566183182,13.7519,13.7574,13.7243,13.7353,101633.0257
2010-03-08 15:40:00,24.85,24.9,24.82,24.9,161476.82320722184,13.7353,13.763,13.7187,13.763,161476.8232
2010-03-08 15:50:00,24.89,24.92,24.85,24.89,436454.0014200224,13.7574,13.774,13.7353,13.7574,436454.0014
2010-03-09 09:30:00,24.8,24.82,24.66,24.67,140277.9186530074,13.7077,13.7187,13.6303,13.6358,140277.9187
2010-03-09 09:40:00,24.66,24.79,24.66,24.78,129729.18145856578,13.6303,13.7022,13.6303,13.6966,129729.1815
2010-03-09 09:50:00,24.77,24.82,24.72,24.74,103154.47814179937,13.6911,13.7187,13.6635,13.6745,103154.4781
2010-03-09 10:00:00,24.74,24.77,24.68,24.7,345471.1431179633,13.6745,13.6911,13.6414,13.6524,345471.1431
2010-03-09 10:10:00,24.71,24.77,24.7,24.71,134800.68972512425,13.6579,13.6911,13.6524,13.6579,134800.6897
2010-03-09 10:20:00,24.72,24.8,24.72,24.74,86621.36119281875,13.6635,13.7077,13.6635,13.6745,86621.3612
2010-03-09 10:30:00,24.74,24.75,24.69,24.7,167866.92362308552,13.6745,13.6801,13.6469,13.6524,167866.9236
2010-03-09 10:40:00,24.69,24.71,24.57,24.65,448422.76092910033,13.6469,13.6579,13.5806,13.6248,448422.7609
2010-03-09 10:50:00,24.65,24.66,24.63,24.64,124353.3826960138,13.6248,13.6303,13.6137,13.6193,124353.3827
2010-03-09 11:00:00,24.65,24.67,24.62,24.64,123744.80170402676,13.6248,13.6358,13.6082,13.6193,123744.8017
2010-03-09 11:10:00,24.65,24.66,24.63,24.65,205294.65463028703,13.6248,13.6303,13.6137,13.6248,205294.6546
2010-03-09 11:20:00,24.65,24.69,24.64,24.66,216756.2633127092,13.6248,13.6469,13.6193,13.6303,216756.2633
2010-03-09 11:30:00,24.66,24.76,24.64,24.74,165534.0298204686,13.6303,13.6856,13.6193,13.6745,165534.0298
2010-03-09 11:40:00,24.74,24.8,24.73,24.78,185312.91206004663,13.6745,13.7077,13.669,13.6966,185312.9121
2010-03-09 11:50:00,24.79,24.91,24.78,24.84,203063.1909930013,13.7022,13.7685,13.6966,13.7298,203063.191
2010-03-09 12:00:00,24.84,24.87,24.8,24.87,62480.98184400041,13.7298,13.7464,13.7077,13.7464,62480.9818
2010-03-09 12:10:00,24.87,24.94,24.85,24.94,110558.88021097476,13.7464,13.7851,13.7353,13.7851,110558.8802
2010-03-09 12:20:00,24.94,24.98,24.89,24.9,94431.4839233188,13.7851,13.8072,13.7574,13.763,94431.4839
2010-03-09 12:30:00,24.9,24.94,24.86,24.93,70392.53473983162,13.763,13.7851,13.7409,13.7795,70392.5347
2010-03-09 12:40:00,24.93,24.95,24.89,24.95,59640.93721472766,13.7795,13.7906,13.7574,13.7906,59640.9372
2010-03-09 12:50:00,24.95,24.99,24.93,24.99,78101.2273050005,13.7906,13.8127,13.7795,13.8127,78101.2273
2010-03-09 13:00:00,24.98,24.99,24.91,24.92,77695.50664367584,13.8072,13.8127,13.7685,13.774,77695.5066
2010-03-09 13:10:00,24.92,24.92,24.88,24.91,51425.09382290293,13.774,13.774,13.7519,13.7685,51425.0938
2010-03-09 13:20:00,24.91,24.95,24.9,24.95,29313.31778070798,13.7685,13.7906,13.763,13.7906,29313.3178
2010-03-09 13:30:00,24.95,24.99,24.95,24.95,54569.42894816919,13.7906,13.8127,13.7906,13.7906,54569.4289
2010-03-09 13:40:00,24.95,25.0,24.94,25.0,90272.84714474084,13.7906,13.8182,13.7851,13.8182,90272.8471
2010-03-09 13:50:00,24.99,25.05,24.99,25.05,145247.99675423471,13.8127,13.8459,13.8127,13.8459,145247.9968
2010-03-09 14:00:00,25.04,25.08,25.04,25.08,67146.7694492342,13.8403,13.8625,13.8403,13.8625,67146.7694
2010-03-09 14:10:00,25.08,25.08,25.02,25.04,103255.90830713054,13.8625,13.8625,13.8293,13.8403,103255.9083
2010-03-09 14:20:00,25.04,25.07,25.02,25.07,78912.66862764987,13.8403,13.8569,13.8293,13.8569,78912.6686
2010-03-09 14:30:00,25.07,25.08,24.93,24.97,134496.39922913074,13.8569,13.8625,13.7795,13.8017,134496.3992
2010-03-09 14:40:00,24.98,24.99,24.94,24.95,49903.64134293539,13.8072,13.8127,13.7851,13.7906,49903.6413
2010-03-09 14:50:00,24.96,24.96,24.84,24.89,92808.60127802008,13.7961,13.7961,13.7298,13.7574,92808.6013
2010-03-09 15:00:00,24.89,24.99,24.88,24.92,100111.57318186428,13.7574,13.8127,13.7519,13.774,100111.5732
2010-03-09 15:10:00,24.92,24.93,24.7,24.74,263819.86002637184,13.774,13.7795,13.6524,13.6745,263819.86
2010-03-09 15:20:00,24.75,24.82,24.71,24.76,348209.7575819049,13.6801,13.7187,13.6579,13.6856,348209.7576
2010-03-09 15:30:00,24.76,24.81,24.74,24.77,258139.77076782635,13.6856,13.7132,13.6745,13.6911,258139.7708
2010-03-09 15:40:00,24.76,24.84,24.75,24.76,150015.21452479967,13.6856,13.7298,13.6801,13.6856,150015.2145
2010-03-09 15:50:00,24.75,24.82,24.73,24.75,437975.4538999898,13.6801,13.7187,13.669,13.6801,437975.4539
2010-03-10 09:30:00,24.72,24.72,24.53,24.64,212496.19636880007,13.6635,13.6635,13.5585,13.6193,212496.1964
2010-03-10 09:40:00,24.64,24.78,24.6,24.77,122527.63972005274,13.6193,13.6966,13.5971,13.6911,122527.6397
2010-03-10 09:50:00,24.77,24.84,24.66,24.67,119687.59509078,13.6911,13.7298,13.6303,13.6358,119687.5951
2010-03-10 10:00:00,24.67,24.85,24.67,24.81,121209.04757074754,13.6358,13.7353,13.6358,13.7132,121209.0476
2010-03-10 10:10:00,24.81,24.86,24.8,24.82,93721.4727660006,13.7132,13.7409,13.7077,13.7187,93721.4728
2010-03-10 10:20:00,24.82,24.89,24.82,24.89,77999.79713966933,13.7187,13.7574,13.7187,13.7574,77999.7971
2010-03-10 10:30:00,24.89,25.05,24.89,25.05,178415.66081752712,13.7574,13.8459,13.7574,13.8459,178415.6608
2010-03-10 10:40:00,25.05,25.1,24.98,25.05,108428.84673902018,13.8459,13.8735,13.8072,13.8459,108428.8467
2010-03-10 10:50:00,25.05,25.14,25.04,25.09,87432.8025154681,13.8459,13.8956,13.8403,13.868,87432.8025
2010-03-10 11:00:00,25.1,25.15,25.05,25.09,101430.1653311695,13.8735,13.9011,13.8459,13.868,101430.1653
2010-03-10 11:10:00,25.09,25.12,25.02,25.11,150420.93518612435,13.868,13.8846,13.8293,13.879,150420.9352
2010-03-10 11:20:00,25.12,25.12,25.05,25.06,81549.85292626027,13.8846,13.8846,13.8459,13.8514,81549.8529
2010-03-10 11:30:00,25.06,25.1,25.03,25.03,77695.50664367584,13.8514,13.8735,13.8348,13.8348,77695.5066
2010-03-10 11:40:00,25.03,25.09,24.98,24.99,95952.93640328634,13.8348,13.868,13.8072,13.8127,95952.9364
2010-03-10 11:50:00,24.99,25.08,24.98,25.07,42093.518612435335,13.8127,13.8625,13.8072,13.8569,42093.5186
2010-03-10 12:00:00,25.06,25.06,24.86,24.86,155796.73394867632,13.8514,13.8514,13.7409,13.7409,155796.7339
2010-03-10 12:10:00,24.85,24.86,24.7,24.75,192514.4537985597,13.7353,13.7409,13.6524,13.6801,192514.4538
2010-03-10 12:20:00,24.75,24.82,24.68,24.68,69682.52358251344,13.6801,13.7187,13.6414,13.6414,69682.5236
2010-03-10 12:30:00,24.68,24.74,24.65,24.7,137742.16451972816,13.6414,13.6745,13.6248,13.6524,137742.1645
2010-03-10 12:40:00,24.7,24.78,24.67,24.77,75362.61284105893,13.6524,13.6966,13.6358,13.6911,75362.6128
2010-03-10 12:50:00,24.78,24.89,24.75,24.88,71102.54589714982,13.6966,13.7574,13.6801,13.7519,71102.5459
2010-03-10 13:00:00,24.89,24.9,24.78,24.82,55685.16076681205,13.7574,13.763,13.6966,13.7187,55685.1608
2010-03-10 13:10:00,24.82,24.94,24.8,24.88,38746.32315650675,13.7187,13.7851,13.7077,13.7519,38746.3232
2010-03-10 13:20:00,24.87,24.89,24.8,24.8,49700.78101227305,13.7464,13.7574,13.7077,13.7077,49700.781
2010-03-10 13:30:00,24.81,24.83,24.78,24.81,65422.45663860432,13.7132,13.7243,13.6966,13.7132,65422.4566
2010-03-10 13:40:00,24.8,24.85,24.76,24.82,158332.48808195558,13.7077,13.7353,13.6856,13.7187,158332.4881
2010-03-10 13:50:00,24.81,24.82,24.75,24.76,81752.71325692261,13.7132,13.7187,13.6801,13.6856,81752.7133
2010-03-10 14:00:00,24.76,24.91,24.74,24.91,90577.13764073436,13.6856,13.7685,13.6745,13.7685,90577.1376
2010-03-10 14:10:00,24.9,24.95,24.86,24.88,135713.56121310478,13.763,13.7906,13.7409,13.7519,135713.5612
2010-03-10 14:20:00,24.88,24.9,24.84,24.89,42499.23927376002,13.7519,13.763,13.7298,13.7574,42499.2393
2010-03-10 14:30:00,24.89,24.89,24.84,24.87,57815.194238766606,13.7574,13.7574,13.7298,13.7464,57815.1942
2010-03-10 14:40:00,24.87,24.89,24.82,24.89,101633.02566183182,13.7464,13.7574,13.7187,13.7574,101633.0257
2010-03-10 14:50:00,24.89,24.89,24.8,24.8,100618.72400852012,13.7574,13.7574,13.7077,13.7077,100618.724
2010-03-10 15:00:00,24.8,24.82,24.67,24.77,228015.01166446903,13.7077,13.7187,13.6358,13.6911,228015.0117
2010-03-10 15:10:00,24.77,24.79,24.73,24.75,150116.64469013084,13.6911,13.7022,13.669,13.6801,150116.6447
2010-03-10 15:20:00,24.75,24.79,24.68,24.68,138046.45501572167,13.6801,13.7022,13.6414,13.6414,138046.455
2010-03-10 15:30:00,24.68,24.71,24.65,24.68,217060.5538087027,13.6414,13.6579,13.6248,13.6414,217060.5538
2010-03-10 15:40:00,24.68,24.74,24.67,24.74,240795.2124961964,13.6414,13.6745,13.6358,13.6745,240795.2125
2010-03-10 15:50:00,24.74,24.77,24.72,24.75,327720.8641850086,13.6745,13.6911,13.6635,13.6801,327720.8642
2010-03-11 09:30:00,24.65,24.83,24.58,24.59,88649.96449944214,13.6248,13.7243,13.5861,13.5916,88649.9645
2010-03-11 09:40:00,24.6,24.65,24.44,24.47,165229.7393244751,13.5971,13.6248,13.5087,13.5253,165229.7393
2010-03-11 09:50:00,24.46,24.72,24.44,24.71,240998.0728268587,13.5198,13.6635,13.5087,13.6579,240998.0728
2010-03-11 10:00:00,24.7,24.86,24.7,24.8,207830.4087635663,13.6524,13.7409,13.6524,13.7077,207830.4088
2010-03-11 10:10:00,24.8,24.82,24.74,24.79,66335.32812658485,13.7077,13.7187,13.6745,13.7022,66335.3281
2010-03-11 10:20:00,24.8,24.86,24.73,24.77,68262.50126787707,13.7077,13.7409,13.669,13.6911,68262.5013
2010-03-11 10:30:00,24.78,24.81,24.68,24.77,63089.562835987424,13.6966,13.7132,13.6414,13.6911,63089.5628
2010-03-11 10:40:00,24.77,24.81,24.7,24.78,156506.74510599452,13.6911,13.7132,13.6524,13.6966,156506.7451
2010-03-11 10:50:00,24.77,24.82,24.72,24.73,98184.40004057209,13.6911,13.7187,13.6635,13.669,98184.4
2010-03-11 11:00:00,24.73,24.74,24.65,24.65,151029.51617811137,13.669,13.6745,13.6248,13.6248,151029.5162
2010-03-11 11:10:00,24.65,24.72,24.6,24.69,167765.49345775435,13.6248,13.6635,13.5971,13.6469,167765.4935
2010-03-11 11:20:00,24.68,24.69,24.62,24.63,107718.835581702,13.6414,13.6469,13.6082,13.6137,107718.8356
2010-03-11 11:30:00,24.63,24.67,24.63,24.64,79926.97028096156,13.6137,13.6358,13.6137,13.6193,79926.9703
2010-03-11 11:40:00,24.64,24.74,24.63,24.73,77796.936809007,13.6193,13.6745,13.6137,13.669,77796.9368
2010-03-11 11:50:00,24.72,24.76,24.69,24.75,80535.55127294858,13.6635,13.6856,13.6469,13.6801,80535.5513
2010-03-11 12:00:00,24.76,24.76,24.71,24.73,78811.2384623187,13.6856,13.6856,13.6579,13.669,78811.2385
2010-03-11 12:10:00,24.74,24.74,24.67,24.71,105081.6512830916,13.6745,13.6745,13.6358,13.6579,105081.6513
2010-03-11 12:20:00,24.71,24.71,24.66,24.67,151029.51617811137,13.6579,13.6579,13.6303,13.6358,151029.5162
2010-03-11 12:30:00,24.66,24.7,24.66,24.67,97068.6682219292,13.6303,13.6524,13.6303,13.6358,97068.6682
2010-03-11 12:40:00,24.67,24.72,24.66,24.68,87027.08185414343,13.6358,13.6635,13.6303,13.6414,87027.0819
2010-03-11 12:50:00,24.68,24.73,24.67,24.72,62075.26118267573,13.6414,13.669,13.6358,13.6635,62075.2612
2010-03-11 13:00:00,24.72,24.73,24.67,24.72,132062.07526118268,13.6635,13.669,13.6358,13.6635,132062.0753
2010-03-11 13:10:00,24.73,24.77,24.72,24.75,55482.30043614971,13.669,13.6911,13.6635,13.6801,55482.3004
2010-03-11 13:20:00,24.75,24.77,24.73,24.74,104168.77979511108,13.6801,13.6911,13.669,13.6745,104168.7798
2010-03-11 13:30:00,24.74,24.76,24.73,24.75,94532.91408864997,13.6745,13.6856,13.669,13.6801,94532.9141
2010-03-11 13:40:00,24.74,24.77,24.72,24.76,94127.19342732528,13.6745,13.6911,13.6635,13.6856,94127.1934
2010-03-11 13:50:00,24.76,24.77,24.67,24.67,52743.685972208135,13.6856,13.6911,13.6358,13.6358,52743.686
2010-03-11 14:00:00,24.67,24.68,24.65,24.65,65321.02647327315,13.6358,13.6414,13.6248,13.6248,65321.0265
2010-03-11 14:10:00,24.65,24.72,24.65,24.67,189572.97900395576,13.6248,13.6635,13.6248,13.6358,189572.979
2010-03-11 14:20:00,24.67,24.68,24.62,24.63,130540.62278121512,13.6358,13.6414,13.6082,13.6137,130540.6228
2010-03-11 14:30:00,24.63,24.77,24.61,24.74,171315.54924434528,13.6137,13.6911,13.6027,13.6745,171315.5492
2010-03-11 14:40:00,24.74,24.76,24.69,24.71,83375.59590222132,13.6745,13.6856,13.6469,13.6579,83375.5959
2010-03-11 14:50:00,24.72,24.73,24.67,24.67,80636.98143827975,13.6635,13.669,13.6358,13.6358,80636.9814
2010-03-11 15:00:00,24.67,24.79,24.67,24.75,146668.01906887107,13.6358,13.7022,13.6358,13.6801,146668.0191
2010-03-11 15:10:00,24.75,24.82,24.75,24.8,149305.2033674815,13.6801,13.7187,13.6801,13.7077,149305.2034
2010-03-11 15:20:00,24.81,24.84,24.79,24.82,321229.3336038138,13.7132,13.7298,13.7022,13.7187,321229.3336
2010-03-11 15:30:00,24.82,24.82,24.77,24.81,105893.09260574097,13.7187,13.7187,13.6911,13.7132,105893.0926
2010-03-11 15:40:00,24.81,24.83,24.81,24.81,146262.2984075464,13.7132,13.7243,13.7132,13.7132,146262.2984
2010-03-11 15:50:00,24.81,24.86,24.81,24.82,638807.1812557054,13.7132,13.7409,13.7132,13.7187,638807.1813
2010-03-12 09:30:00,25.09,25.35,24.96,25.21,584744.9031341921,13.868,14.0117,13.7961,13.9343,584744.9031
2010-03-12 09:40:00,25.21,25.32,24.98,25.18,667816.2085404199,13.9343,13.9951,13.8072,13.9177,667816.2085
2010-03-12 09:50:00,25.17,25.21,24.96,25.07,365148.59519221017,13.9122,13.9343,13.7961,13.8569,365148.5952
2010-03-12 10:00:00,25.06,25.07,24.92,25.04,275991.4798661122,13.8514,13.8569,13.774,13.8403,275991.4799
2010-03-12 10:10:00,25.03,25.06,24.93,24.99,174967.03519626736,13.8348,13.8514,13.7795,13.8127,174967.0352
2010-03-12 10:20:00,24.98,25.1,24.97,25.07,146363.72857287756,13.8072,13.8735,13.8017,13.8569,146363.7286
2010-03-12 10:30:00,25.08,25.14,25.01,25.11,298204.6860736383,13.8625,13.8956,13.8238,13.879,298204.6861
2010-03-12 10:40:00,25.11,25.15,25.04,25.06,160462.52155391013,13.879,13.9011,13.8403,13.8514,160462.5216
2010-03-12 10:50:00,25.07,25.14,25.04,25.06,120600.46657876052,13.8569,13.8956,13.8403,13.8514,120600.4666
2010-03-12 11:00:00,25.06,25.16,25.05,25.15,130844.91327720865,13.8514,13.9067,13.8459,13.9011,130844.9133
2010-03-12 11:10:00,25.16,25.18,25.09,25.17,189471.5488386246,13.9067,13.9177,13.868,13.9122,189471.5488
2010-03-12 11:20:00,25.18,25.19,25.13,25.13,83071.30540622781,13.9177,13.9233,13.8901,13.8901,83071.3054
2010-03-12 11:30:00,25.14,25.14,25.06,25.09,88447.1041687798,13.8956,13.8956,13.8514,13.868,88447.1042
2010-03-12 11:40:00,25.09,25.14,25.09,25.14,84491.32772086418,13.868,13.8956,13.868,13.8956,84491.3277
2010-03-12 11:50:00,25.14,25.14,24.96,24.96,173445.58271629983,13.8956,13.8956,13.7961,13.7961,173445.5827
2010-03-12 12:00:00,24.96,25.03,24.91,24.98,129932.04178922813,13.7961,13.8348,13.7685,13.8072,129932.0418
2010-03-12 12:10:00,24.98,25.06,24.97,25.0,75565.47317172127,13.8072,13.8514,13.8017,13.8182,75565.4732
2010-03-12 12:20:00,25.0,25.07,24.99,25.02,76985.49548635764,13.8182,13.8569,13.8127,13.8293,76985.4955
2010-03-12 12:30:00,25.01,25.02,24.91,24.94,77391.21614768232,13.8238,13.8293,13.7685,13.7851,77391.2161
2010-03-12 12:40:00,24.95,24.97,24.89,24.95,97778.6793792474,13.7906,13.8017,13.7574,13.7906,97778.6794
2010-03-12 12:50:00,24.95,24.97,24.91,24.95,69378.23308651993,13.7906,13.8017,13.7685,13.7906,69378.2331
2010-03-12 13:00:00,24.95,25.04,24.94,25.03,63698.14382797444,13.7906,13.8403,13.7851,13.8348,63698.1438
2010-03-12 13:10:00,25.03,25.09,25.03,25.09,68871.08225986408,13.8348,13.868,13.8348,13.868,68871.0823
2010-03-12 13:20:00,25.08,25.09,24.99,24.99,51627.95415356527,13.8625,13.868,13.8127,13.8127,51627.9542
2010-03-12 13:30:00,25.0,25.01,24.99,25.0,51323.66365757176,13.8182,13.8238,13.8127,13.8182,51323.6637
2010-03-12 13:40:00,25.01,25.03,24.98,25.01,64712.44548128614,13.8238,13.8348,13.8072,13.8238,64712.4455
2010-03-12 13:50:00,25.01,25.06,24.96,25.05,95547.21574196166,13.8238,13.8514,13.7961,13.8459,95547.2157
2010-03-12 14:00:00,25.06,25.07,25.01,25.04,81144.13226493559,13.8514,13.8569,13.8238,13.8403,81144.1323
2010-03-12 14:10:00,25.04,25.05,24.99,25.03,83882.74672887717,13.8403,13.8459,13.8127,13.8348,83882.7467
2010-03-12 14:20:00,25.04,25.05,25.0,25.03,86519.93102748758,13.8403,13.8459,13.8182,13.8348,86519.931
2010-03-12 14:30:00,25.03,25.05,25.0,25.0,76072.62399837712,13.8348,13.8459,13.8182,13.8182,76072.624
2010-03-12 14:40:00,25.0,25.04,24.99,25.03,83375.59590222132,13.8182,13.8403,13.8127,13.8348,83375.5959
2010-03-12 14:50:00,25.03,25.05,24.98,25.04,96054.36656861752,13.8348,13.8459,13.8072,13.8403,96054.3666
2010-03-12 15:00:00,25.03,25.03,24.97,25.0,120296.17608276702,13.8348,13.8348,13.8017,13.8182,120296.1761
2010-03-12 15:10:00,25.0,25.01,24.93,24.93,109747.4388883254,13.8182,13.8238,13.7795,13.7795,109747.4389
2010-03-12 15:20:00,24.92,24.97,24.89,24.91,120904.75707475404,13.774,13.8017,13.7574,13.7685,120904.7571
2010-03-12 15:30:00,24.91,25.0,24.91,25.0,155695.30378334515,13.7685,13.8182,13.7685,13.8182,155695.3038
2010-03-12 15:40:00,24.99,25.02,24.97,25.0,154681.00213003348,13.8127,13.8293,13.8017,13.8182,154681.0021
2010-03-12 15:50:00,25.01,25.01,24.94,24.95,381275.9914798661,13.8238,13.8238,13.7851,13.7906,381275.9915
2010-03-15 09:30:00,24.86,24.91,24.69,24.72,208946.1405822092,13.7409,13.7685,13.6469,13.6635,208946.1406
2010-03-15 09:40:00,24.71,24.9,24.67,24.89,140277.9186530074,13.6579,13.763,13.6358,13.7574,140277.9187
2010-03-15 09:50:00,24.89,24.93,24.72,24.75,179024.24180951415,13.7574,13.7795,13.6635,13.6801,179024.2418
2010-03-15 10:00:00,24.75,24.84,24.71,24.83,72826.8587077797,13.6801,13.7298,13.6579,13.7243,72826.8587
2010-03-15 10:10:00,24.82,24.84,24.76,24.83,88244.24383811746,13.7187,13.7298,13.6856,13.7243,88244.2438
2010-03-15 10:20:00,24.83,24.9,24.79,24.82,82462.7244142408,13.7243,13.763,13.7022,13.7187,82462.7244
2010-03-15 10:30:00,24.82,24.89,24.8,24.83,76681.20499036413,13.7187,13.7574,13.7077,13.7243,76681.205
2010-03-15 10:40:00,24.83,24.84,24.65,24.65,210974.7438888325,13.7243,13.7298,13.6248,13.6248,210974.7439
2010-03-15 10:50:00,24.65,24.71,24.62,24.69,69581.09341718227,13.6248,13.6579,13.6082,13.6469,69581.0934
2010-03-15 11:00:00,24.68,24.73,24.61,24.62,98590.12070189674,13.6414,13.669,13.6027,13.6082,98590.1207
2010-03-15 11:10:00,24.62,24.64,24.44,24.56,183284.30875342328,13.6082,13.6193,13.5087,13.575,183284.3088
2010-03-15 11:20:00,24.57,24.57,24.46,24.51,104878.79095242923,13.5806,13.5806,13.5198,13.5474,104878.791
2010-03-15 11:30:00,24.51,24.51,24.42,24.48,98387.2603712344,13.5474,13.5474,13.4977,13.5308,98387.2604
2010-03-15 11:40:00,24.49,24.53,24.46,24.49,83679.88639821483,13.5363,13.5585,13.5198,13.5363,83679.8864
2010-03-15 11:50:00,24.49,24.56,24.44,24.54,85809.91987016938,13.5363,13.575,13.5087,13.564,85809.9199
2010-03-15 12:00:00,24.54,24.55,24.45,24.54,56090.88142813673,13.564,13.5695,13.5142,13.564,56090.8814
2010-03-15 12:10:00,24.54,24.55,24.45,24.5,93011.46160868242,13.564,13.5695,13.5142,13.5419,93011.4616
2010-03-15 12:20:00,24.5,24.54,24.46,24.52,112688.9136829293,13.5419,13.564,13.5198,13.5529,112688.9137
2010-03-15 12:30:00,24.52,24.53,24.42,24.48,102343.03681915002,13.5529,13.5585,13.4977,13.5308,102343.0368
2010-03-15 12:40:00,24.49,24.57,24.48,24.54,112587.48351759811,13.5363,13.5806,13.5308,13.564,112587.4835
2010-03-15 12:50:00,24.54,24.57,24.52,24.55,77898.36697433816,13.564,13.5806,13.5529,13.5695,77898.367
2010-03-15 13:00:00,24.55,24.55,24.5,24.53,60046.65787605234,13.5695,13.5695,13.5419,13.5585,60046.6579
2010-03-15 13:10:00,24.54,24.55,24.48,24.5,77695.50664367584,13.564,13.5695,13.5308,13.5419,77695.5066
2010-03-15 13:20:00,24.5,24.53,24.49,24.5,41079.216959123645,13.5419,13.5585,13.5363,13.5419,41079.217
2010-03-15 13:30:00,24.51,24.56,24.5,24.55,55380.87027081855,13.5474,13.575,13.5419,13.5695,55380.8703
2010-03-15 13:40:00,24.54,24.57,24.5,24.5,100111.57318186428,13.564,13.5806,13.5419,13.5419,100111.5732
2010-03-15 13:50:00,24.5,24.57,24.49,24.53,54265.13845217568,13.5419,13.5806,13.5363,13.5585,54265.1385
2010-03-15 14:00:00,24.52,24.52,24.41,24.45,135003.5500557866,13.5529,13.5529,13.4921,13.5142,135003.5501
2010-03-15 14:10:00,24.45,24.46,24.41,24.44,65118.16614261081,13.5142,13.5198,13.4921,13.5087,65118.1661
2010-03-15 14:20:00,24.44,24.45,24.41,24.43,61365.25002535754,13.5087,13.5142,13.4921,13.5032,61365.25
2010-03-15 14:30:00,24.43,24.44,24.39,24.42,92605.74094735774,13.5032,13.5087,13.4811,13.4977,92605.7409
2010-03-15 14:40:00,24.42,24.49,24.42,24.44,130743.48311187747,13.4977,13.5363,13.4977,13.5087,130743.4831
2010-03-15 14:50:00,24.44,24.53,24.43,24.53,176691.34800689726,13.5087,13.5585,13.5032,13.5585,176691.348
2010-03-15 15:00:00,24.53,24.53,24.46,24.49,100415.8636778578,13.5585,13.5585,13.5198,13.5363,100415.8637
2010-03-15 15:10:00,24.49,24.53,24.49,24.52,89258.54549142915,13.5363,13.5585,13.5363,13.5529,89258.5455
2010-03-15 15:20:00,24.52,24.54,24.49,24.54,179937.11329749468,13.5529,13.564,13.5363,13.564,179937.1133
2010-03-15 15:30:00,24.54,24.55,24.5,24.54,120600.46657876052,13.564,13.5695,13.5419,13.564,120600.4666
2010-03-15 15:40:00,24.55,24.61,24.52,24.6,170301.24759103358,13.5695,13.6027,13.5529,13.5971,170301.2476
2010-03-15 15:50:00,24.6,24.6,24.55,24.56,482909.0171416979,13.5971,13.5971,13.5695,13.575,482909.0171
2010-03-16 09:30:00,24.76,24.87,24.68,24.82,227203.5703418197,13.6856,13.7464,13.6414,13.7187,227203.5703
2010-03-16 09:40:00,24.82,24.83,24.68,24.8,146465.15873820873,13.7187,13.7243,13.6414,13.7077,146465.1587
2010-03-16 09:50:00,24.8,24.88,24.75,24.87,123136.22071203977,13.7077,13.7519,13.6801,13.7464,123136.2207
2010-03-16 10:00:00,24.87,24.88,24.81,24.84,197484.531899787,13.7464,13.7519,13.7132,13.7298,197484.5319
2010-03-16 10:10:00,24.84,24.89,24.84,24.85,190993.0013185921,13.7298,13.7574,13.7298,13.7353,190993.0013
2010-03-16 10:20:00,24.85,25.02,24.84,24.92,274368.59722081345,13.7353,13.8293,13.7298,13.774,274368.5972
2010-03-16 10:30:00,24.92,24.97,24.86,24.9,146059.43807688408,13.774,13.8017,13.7409,13.763,146059.4381
2010-03-16 10:40:00,24.9,24.93,24.85,24.92,251546.8100213004,13.763,13.7795,13.7353,13.774,251546.81
2010-03-16 10:50:00,24.92,24.95,24.84,24.92,275687.18937011866,13.774,13.7906,13.7298,13.774,275687.1894
2010-03-16 11:00:00,24.93,24.95,24.84,24.85,232477.93893904047,13.7795,13.7906,13.7298,13.7353,232477.9389
2010-03-16 11:10:00,24.84,25.03,24.84,24.98,167156.91246576732,13.7298,13.8348,13.7298,13.8072,167156.9125
2010-03-16 11:20:00,24.98,25.03,24.96,24.97,105183.08144842276,13.8072,13.8348,13.7961,13.8017,105183.0814
2010-03-16 11:30:00,24.96,24.98,24.92,24.94,175271.32569226087,13.7961,13.8072,13.774,13.7851,175271.3257
2010-03-16 11:40:00,24.94,24.97,24.9,24.91,125367.68434932549,13.7851,13.8017,13.763,13.7685,125367.6843
2010-03-16 11:50:00,24.92,24.93,24.84,24.89,135206.41038644893,13.774,13.7795,13.7298,13.7574,135206.4104
2010-03-16 12:00:00,24.9,24.93,24.85,24.9,84998.47854752003,13.763,13.7795,13.7353,13.763,84998.4785
2010-03-16 12:10:00,24.89,24.92,24.86,24.86,68871.08225986408,13.7574,13.774,13.7409,13.7409,68871.0823
2010-03-16 12:20:00,24.87,24.89,24.84,24.88,87128.5120194746,13.7464,13.7574,13.7298,13.7519,87128.512
2010-03-16 12:30:00,24.87,24.89,24.84,24.86,94532.91408864997,13.7464,13.7574,13.7298,13.7409,94532.9141
2010-03-16 12:40:00,24.85,24.87,24.84,24.87,73942.59052642256,13.7353,13.7464,13.7298,13.7464,73942.5905
2010-03-16 12:50:00,24.88,24.92,24.87,24.91,125164.82401866314,13.7519,13.774,13.7464,13.7685,125164.824
2010-03-16 13:00:00,24.91,24.94,24.89,24.93,136626.43270108532,13.7685,13.7851,13.7574,13.7795,136626.4327
2010-03-16 13:10:00,24.93,24.94,24.91,24.91,45237.85373770159,13.7795,13.7851,13.7685,13.7685,45237.8537
2010-03-16 13:20:00,24.91,24.92,24.89,24.92,70291.10457450045,13.7685,13.774,13.7574,13.774,70291.1046
2010-03-16 13:30:00,24.92,24.92,24.9,24.92,38137.742164519725,13.774,13.774,13.763,13.774,38137.7422
2010-03-16 13:40:00,24.92,24.93,24.87,24.87,53757.98762551983,13.774,13.7795,13.7464,13.7464,53757.9876
2010-03-16 13:50:00,24.87,24.88,24.85,24.87,55076.57977482503,13.7464,13.7519,13.7353,13.7464,55076.5798
2010-03-16 14:00:00,24.86,24.86,24.81,24.81,87331.37235013692,13.7409,13.7409,13.7132,13.7132,87331.3724
2010-03-16 14:10:00,24.81,24.91,24.79,24.91,168475.5046150725,13.7132,13.7685,13.7022,13.7685,168475.5046
2010-03-16 14:20:00,24.92,24.97,24.86,24.94,209453.29140886496,13.774,13.8017,13.7409,13.7851,209453.2914
2010-03-16 14:30:00,24.94,24.96,24.86,24.86,295364.64144436555,13.7851,13.7961,13.7409,13.7409,295364.6414
2010-03-16 14:40:00,24.87,24.95,24.84,24.92,176184.1971802414,13.7464,13.7906,13.7298,13.774,176184.1972
2010-03-16 14:50:00,24.92,24.96,24.89,24.94,255806.87696520943,13.774,13.7961,13.7574,13.7851,255806.877
2010-03-16 15:00:00,24.95,24.99,24.92,24.95,204280.3529769753,13.7906,13.8127,13.774,13.7906,204280.353
2010-03-16 15:10:00,24.95,25.05,24.92,25.03,348919.7687392231,13.7906,13.8459,13.774,13.8348,348919.7687
2010-03-16 15:20:00,25.04,25.14,25.02,25.07,496196.36880008114,13.8403,13.8956,13.8293,13.8569,496196.3688
2010-03-16 15:30:00,25.08,25.08,24.98,25.01,591337.8638807181,13.8625,13.8625,13.8072,13.8238,591337.8639
2010-03-16 15:40:00,25.02,25.04,24.94,24.96,346688.3051019373,13.8293,13.8403,13.7851,13.7961,346688.3051
2010-03-16 15:50:00,24.95,25.01,24.95,25.0,542549.9543564256,13.7906,13.8238,13.7906,13.8182,542549.9544
2010-03-17 09:30:00,25.12,26.02,25.12,25.71,1072928.288873111,13.8846,14.382,13.8846,14.2107,1072928.2889
2010-03-17 09:40:00,25.72,25.89,25.63,25.88,827873.0094330054,14.2162,14.3102,14.1665,14.3046,827873.0094
2010-03-17 09:50:00,25.87,26.11,25.86,25.95,979511.1066031038,14.2991,14.4318,14.2936,14.3433,979511.1066
2010-03-17 10:00:00,25.96,25.97,25.74,25.78,376001.6228826453,14.3489,14.3544,14.2273,14.2494,376001.6229
2010-03-17 10:10:00,25.79,25.82,25.65,25.8,410487.8790952429,14.2549,14.2715,14.1775,14.2604,410487.8791
2010-03-17 10:20:00,25.8,25.94,25.78,25.93,299320.41789228114,14.2604,14.3378,14.2494,14.3323,299320.4179
2010-03-17 10:30:00,25.93,26.06,25.89,25.99,439598.33654528856,14.3323,14.4041,14.3102,14.3654,439598.3365
2010-03-17 10:40:00,25.98,26.08,25.89,26.07,331473.7803022619,14.3599,14.4152,14.3102,14.4097,331473.7803
2010-03-17 10:50:00,26.08,26.11,25.96,25.98,280352.97697535245,14.4152,14.4318,14.3489,14.3599,280352.977
2010-03-17 11:00:00,25.98,26.01,25.96,26.0,154985.292626027,14.3599,14.3765,14.3489,14.371,154985.2926
2010-03-17 11:10:00,26.0,26.13,25.99,26.09,209960.44223552084,14.371,14.4428,14.3654,14.4207,209960.4422
2010-03-17 11:20:00,26.1,26.21,26.07,26.16,524901.1055888021,14.4262,14.487,14.4097,14.4594,524901.1056
2010-03-17 11:30:00,26.16,26.22,26.15,26.22,163302.56618318288,14.4594,14.4926,14.4539,14.4926,163302.5662
2010-03-17 11:40:00,26.22,26.35,26.21,26.35,301856.1720255604,14.4926,14.5644,14.487,14.5644,301856.172
2010-03-17 11:50:00,26.35,26.36,26.22,26.22,199817.42570240388,14.5644,14.5699,14.4926,14.4926,199817.4257
2010-03-17 12:00:00,26.22,26.34,26.22,26.29,179429.96247083883,14.4926,14.5589,14.4926,14.5313,179429.9625
2010-03-17 12:10:00,26.29,26.34,26.21,26.27,205801.8054569429,14.5313,14.5589,14.487,14.5202,205801.8055
2010-03-17 12:20:00,26.28,26.3,26.18,26.23,299117.5575616188,14.5257,14.5368,14.4705,14.4981,299117.5576
2010-03-17 12:30:00,26.23,26.23,26.09,26.1,199411.70504107923,14.4981,14.4981,14.4207,14.4262,199411.705
2010-03-17 12:40:00,26.1,26.25,26.03,26.24,220813.469925956,14.4262,14.5091,14.3875,14.5036,220813.4699
2010-03-17 12:50:00,26.23,26.46,26.22,26.45,221523.48108327412,14.4981,14.6252,14.4926,14.6197,221523.4811
2010-03-17 13:00:00,26.45,26.53,26.38,26.39,328836.5960036515,14.6197,14.6639,14.581,14.5865,328836.596
2010-03-17 13:10:00,26.39,26.45,26.37,26.42,287453.0885485343,14.5865,14.6197,14.5755,14.6031,287453.0885
2010-03-17 13:20:00,26.42,26.55,26.39,26.54,174865.6050309362,14.6031,14.675,14.5865,14.6694,174865.605
2010-03-17 13:30:00,26.54,26.54,26.4,26.51,205598.94512628057,14.6694,14.6694,14.5921,14.6529,205598.9451
2010-03-17 13:40:00,26.51,26.53,26.44,26.48,125063.39385333196,14.6529,14.6639,14.6142,14.6363,125063.3939
2010-03-17 13:50:00,26.48,26.54,26.46,26.5,145755.14758089057,14.6363,14.6694,14.6252,14.6473,145755.1476
2010-03-17 14:00:00,26.51,26.69,26.5,26.69,317780.707982554,14.6529,14.7523,14.6473,14.7523,317780.708
2010-03-17 14:10:00,26.7,26.73,26.61,26.67,320519.3224464956,14.7579,14.7745,14.7081,14.7413,320519.3224
2010-03-17 14:20:00,26.67,26.76,26.65,26.74,168374.07444974134,14.7413,14.791,14.7302,14.78,168374.0744
2010-03-17 14:30:00,26.75,26.91,26.64,26.74,815194.2387666092,14.7855,14.8739,14.7247,14.78,815194.2388
2010-03-17 14:40:00,26.73,26.77,26.7,26.71,308043.41211076174,14.7745,14.7966,14.7579,14.7634,308043.4121
2010-03-17 14:50:00,26.71,26.71,26.5,26.5,181762.8562734557,14.7634,14.7634,14.6473,14.6473,181762.8563
2010-03-17 15:00:00,26.51,26.64,26.5,26.63,232985.08976569632,14.6529,14.7247,14.6473,14.7192,232985.0898
2010-03-17 15:10:00,26.64,26.71,26.61,26.62,548128.6134496399,14.7247,14.7634,14.7081,14.7137,548128.6134
2010-03-17 15:20:00,26.62,26.66,26.57,26.62,358961.3551070088,14.7137,14.7358,14.686,14.7137,358961.3551
2010-03-17 15:30:00,26.61,26.63,26.56,26.59,607059.5395070494,14.7081,14.7192,14.6805,14.6971,607059.5395
2010-03-17 15:40:00,26.6,26.64,26.58,26.62,802616.8982655442,14.7026,14.7247,14.6915,14.7137,802616.8983
2010-03-17 15:50:00,26.63,26.63,26.61,26.61,1200426.006694391,14.7192,14.7192,14.7081,14.7081,1200426.0067
2010-03-18 09:30:00,26.48,26.61,26.34,26.37,261588.3963890861,14.6363,14.7081,14.5589,14.5755,261588.3964
2010-03-18 09:40:00,26.37,26.39,26.23,26.33,227913.58149913783,14.5755,14.5865,14.4981,14.5534,227913.5815
2010-03-18 09:50:00,26.32,26.34,26.23,26.3,171518.4095750076,14.5478,14.5589,14.4981,14.5368,171518.4096
2010-03-18 10:00:00,26.3,26.36,26.14,26.15,283903.0327619434,14.5368,14.5699,14.4483,14.4539,283903.0328
2010-03-18 10:10:00,26.15,26.24,26.03,26.06,357947.0534536971,14.4539,14.5036,14.3875,14.4041,357947.0535
2010-03-18 10:20:00,26.05,26.08,26.03,26.04,121817.62856273456,14.3986,14.4152,14.3875,14.3931,121817.6286
2010-03-18 10:30:00,26.04,26.08,25.98,25.99,191804.4426412415,14.3931,14.4152,14.3599,14.3654,191804.4426
2010-03-18 10:40:00,25.99,26.08,25.98,25.99,145146.56658890354,14.3654,14.4152,14.3599,14.3654,145146.5666
2010-03-18 10:50:00,26.0,26.08,25.98,26.08,159955.37072725428,14.371,14.4152,14.3599,14.4152,159955.3707
2010-03-18 11:00:00,26.07,26.08,25.98,26.0,205294.65463028703,14.4097,14.4152,14.3599,14.371,205294.6546
2010-03-18 11:10:00,26.0,26.01,25.92,25.94,195557.3587584948,14.371,14.3765,14.3267,14.3378,195557.3588
2010-03-18 11:20:00,25.93,26.02,25.91,26.02,191500.152145248,14.3323,14.382,14.3212,14.382,191500.1521
2010-03-18 11:30:00,26.02,26.08,25.92,25.92,148392.33187950097,14.382,14.4152,14.3267,14.3267,148392.3319
2010-03-18 11:40:00,25.93,25.93,25.77,25.85,256111.16746120292,14.3323,14.3323,14.2438,14.2881,256111.1675
2010-03-18 11:50:00,25.85,25.93,25.78,25.88,193934.47611319603,14.2881,14.3323,14.2494,14.3046,193934.4761
2010-03-18 12:00:00,25.88,26.02,25.86,26.02,201338.87818237144,14.3046,14.382,14.2936,14.382,201338.8782
2010-03-18 12:10:00,26.02,26.03,25.86,25.91,267775.6364742874,14.382,14.3875,14.2936,14.3212,267775.6365
2010-03-18 12:20:00,25.91,26.05,25.9,26.03,171315.54924434528,14.3212,14.3986,14.3157,14.3875,171315.5492
2010-03-18 12:30:00,26.03,26.04,25.93,25.94,132974.9467491632,14.3875,14.3931,14.3323,14.3378,132974.9467
2010-03-18 12:40:00,25.94,26.02,25.93,25.99,172025.56040166345,14.3378,14.382,14.3323,14.3654,172025.5604
2010-03-18 12:50:00,26.0,26.04,25.95,26.03,71102.54589714982,14.371,14.3931,14.3433,14.3875,71102.5459
2010-03-18 13:00:00,26.03,26.09,25.99,25.99,234506.54224566385,14.3875,14.4207,14.3654,14.3654,234506.5422
2010-03-18 13:10:00,25.99,26.08,25.97,26.04,84694.18805152652,14.3654,14.4152,14.3544,14.3931,84694.1881
2010-03-18 13:20:00,26.03,26.08,26.02,26.06,81144.13226493559,14.3875,14.4152,14.382,14.4041,81144.1323
2010-03-18 13:30:00,26.06,26.08,26.03,26.08,128613.44963992292,14.4041,14.4152,14.3875,14.4152,128613.4496
2010-03-18 13:40:00,26.08,26.08,26.02,26.04,89562.83598742266,14.4152,14.4152,14.382,14.3931,89562.836
2010-03-18 13:50:00,26.04,26.08,26.01,26.07,94127.19342732528,14.3931,14.4152,14.3765,14.4097,94127.1934
2010-03-18 14:00:00,26.08,26.08,26.0,26.05,145450.85708489706,14.4152,14.4152,14.371,14.3986,145450.8571
2010-03-18 14:10:00,26.05,26.06,26.0,26.01,67552.49011055888,14.3986,14.4041,14.371,14.3765,67552.4901
2010-03-18 14:20:00,26.01,26.03,26.0,26.02,76072.62399837712,14.3765,14.3875,14.371,14.382,76072.624
2010-03-18 14:30:00,26.03,26.08,26.01,26.05,177807.0798255401,14.3875,14.4152,14.3765,14.3986,177807.0798
2010-03-18 14:40:00,26.05,26.07,25.99,26.01,97880.10954457856,14.3986,14.4097,14.3654,14.3765,97880.1095
2010-03-18 14:50:00,26.02,26.02,25.96,26.01,129120.60046657876,14.382,14.382,14.3489,14.3765,129120.6005
2010-03-18 15:00:00,26.02,26.07,26.01,26.06,96460.0872299422,14.382,14.4097,14.3765,14.4041,96460.0872
2010-03-18 15:10:00,26.07,26.07,25.99,26.04,141190.79014098793,14.4097,14.4097,14.3654,14.3931,141190.7901
2010-03-18 15:20:00,26.04,26.07,26.03,26.05,180545.6942894817,14.3931,14.4097,14.3875,14.3986,180545.6943
2010-03-18 15:30:00,26.06,26.11,26.04,26.09,209351.8612435338,14.4041,14.4318,14.3931,14.4207,209351.8612
2010-03-18 15:40:00,26.08,26.13,26.05,26.11,244345.2682827873,14.4152,14.4428,14.3986,14.4318,244345.2683
2010-03-18 15:50:00,26.11,26.12,26.05,26.06,428745.30885485344,14.4318,14.4373,14.3986,14.4041,428745.3089
2010-03-19 09:30:00,26.32,26.35,26.03,26.12,939446.1912972918,14.5478,14.5644,14.3875,14.4373,939446.1913
2010-03-19 09:40:00,26.11,26.12,25.78,25.8,265442.74267167057,14.4318,14.4373,14.2494,14.2604,265442.7427
2010-03-19 09:50:00,25.79,25.88,25.76,25.8,206511.81661426107,14.2549,14.3046,14.2383,14.2604,206511.8166
2010-03-19 10:00:00,25.8,25.8,25.57,25.62,373973.01957602194,14.2604,14.2604,14.1333,14.1609,373973.0196
2010-03-19 10:10:00,25.63,25.69,25.52,25.61,134800.68972512425,14.1665,14.1996,14.1057,14.1554,134800.6897
2010-03-19 10:20:00,25.61,25.63,25.45,25.62,285931.6360685668,14.1554,14.1665,14.067,14.1609,285931.6361
2010-03-19 10:30:00,25.61,25.81,25.59,25.78,217263.41413936505,14.1554,14.2659,14.1443,14.2494,217263.4141
2010-03-19 10:40:00,25.78,25.8,25.71,25.79,101633.02566183182,14.2494,14.2604,14.2107,14.2549,101633.0257
2010-03-19 10:50:00,25.79,25.84,25.76,25.82,126483.41616796836,14.2549,14.2825,14.2383,14.2715,126483.4162
2010-03-19 11:00:00,25.81,25.83,25.7,25.7,132569.22608783853,14.2659,14.277,14.2051,14.2051,132569.2261
2010-03-19 11:10:00,25.7,25.7,25.53,25.59,174662.74470027385,14.2051,14.2051,14.1112,14.1443,174662.7447
2010-03-19 11:20:00,25.58,25.68,25.56,25.61,120296.17608276702,14.1388,14.1941,14.1278,14.1554,120296.1761
2010-03-19 11:30:00,25.61,25.63,25.49,25.51,141393.65047165027,14.1554,14.1665,14.0891,14.1001,141393.6505
2010-03-19 11:40:00,25.51,25.52,25.46,25.48,81346.99259559793,14.1001,14.1057,14.0725,14.0835,81346.9926
2010-03-19 11:50:00,25.48,25.57,25.48,25.5,79622.67978496804,14.0835,14.1333,14.0835,14.0946,79622.6798
2010-03-19 12:00:00,25.5,25.52,25.46,25.5,126686.27649863069,14.0946,14.1057,14.0725,14.0946,126686.2765
2010-03-19 12:10:00,25.5,25.51,25.38,25.39,99097.2715285526,14.0946,14.1001,14.0283,14.0338,99097.2715
2010-03-19 12:20:00,25.38,25.48,25.38,25.45,71001.11573181865,14.0283,14.0835,14.0283,14.067,71001.1157
2010-03-19 12:30:00,25.45,25.47,25.42,25.44,42904.95993508469,14.067,14.078,14.0504,14.0614,42904.9599
2010-03-19 12:40:00,25.44,25.48,25.42,25.42,83172.73557155898,14.0614,14.0835,14.0504,14.0504,83172.7356
2010-03-19 12:50:00,25.42,25.47,25.41,25.47,98488.69053656555,14.0504,14.078,14.0449,14.078,98488.6905
2010-03-19 13:00:00,25.46,25.52,25.46,25.51,47469.31737498733,14.0725,14.1057,14.0725,14.1001,47469.3174
2010-03-19 13:10:00,25.51,25.57,25.5,25.57,52946.54630287048,14.1001,14.1333,14.0946,14.1333,52946.5463
2010-03-19 13:20:00,25.56,25.59,25.56,25.59,59742.36738005883,14.1278,14.1443,14.1278,14.1443,59742.3674
2010-03-19 13:30:00,25.58,25.62,25.55,25.57,64408.15498529263,14.1388,14.1609,14.1222,14.1333,64408.155
2010-03-19 13:40:00,25.56,25.57,25.52,25.56,50816.51283091591,14.1278,14.1333,14.1057,14.1278,50816.5128
2010-03-19 13:50:00,25.56,25.59,25.53,25.59,66538.18845724719,14.1278,14.1443,14.1112,14.1443,66538.1885
2010-03-19 14:00:00,25.59,25.65,25.58,25.63,86114.2103661629,14.1443,14.1775,14.1388,14.1665,86114.2104
2010-03-19 14:10:00,25.62,25.64,25.59,25.63,59336.64671873416,14.1609,14.172,14.1443,14.1665,59336.6467
2010-03-19 14:20:00,25.62,25.71,25.61,25.71,85708.48970483823,14.1609,14.2107,14.1554,14.2107,85708.4897
2010-03-19 14:30:00,25.71,25.73,25.65,25.65,57815.194238766606,14.2107,14.2217,14.1775,14.1775,57815.1942
2010-03-19 14:40:00,25.66,25.66,25.62,25.62,56496.602089461405,14.183,14.183,14.1609,14.1609,56496.6021
2010-03-19 14:50:00,25.62,25.63,25.56,25.56,105588.80210974744,14.1609,14.1665,14.1278,14.1278,105588.8021
2010-03-19 15:00:00,25.56,25.62,25.56,25.58,114514.65665889037,14.1278,14.1609,14.1278,14.1388,114514.6567
2010-03-19 15:10:00,25.58,25.61,25.58,25.6,48382.18886296784,14.1388,14.1554,14.1388,14.1499,48382.1889
2010-03-19 15:20:00,25.6,25.61,25.58,25.58,88954.25499543564,14.1499,14.1554,14.1388,14.1388,88954.255
2010-03-19 15:30:00,25.58,25.58,25.47,25.52,275078.60837813164,14.1388,14.1388,14.078,14.1057,275078.6084
2010-03-19 15:40:00,25.52,25.54,25.47,25.51,255198.29597322244,14.1057,14.1167,14.078,14.1001,255198.296
2010-03-19 15:50:00,25.52,25.63,25.45,25.47,582310.579166244,14.1057,14.1665,14.067,14.078,582310.5792
2010-03-22 09:30:00,25.45,25.45,25.19,25.24,296176.0827670149,14.067,14.067,13.9233,13.9509,296176.0828
2010-03-22 09:40:00,25.23,25.39,25.21,25.34,279744.3959833655,13.9454,14.0338,13.9343,14.0062,279744.396
2010-03-22 09:50:00,25.35,25.63,25.33,25.58,235013.6930723197,14.0117,14.1665,14.0006,14.1388,235013.6931
2010-03-22 10:00:00,25.59,25.64,25.5,25.55,148798.05254082565,14.1443,14.172,14.0946,14.1222,148798.0525
2010-03-22 10:10:00,25.55,25.63,25.52,25.59,95952.93640328634,14.1222,14.1665,14.1057,14.1443,95952.9364
2010-03-22 10:20:00,25.59,25.79,25.59,25.73,293944.6191297292,14.1443,14.2549,14.1443,14.2217,293944.6191
2010-03-22 10:30:00,25.72,25.76,25.6,25.63,235115.12323765087,14.2162,14.2383,14.1499,14.1665,235115.1232
2010-03-22 10:40:00,25.63,25.64,25.59,25.63,105791.66244040978,14.1665,14.172,14.1443,14.1665,105791.6624
2010-03-22 10:50:00,25.63,25.64,25.59,25.6,124759.10335733848,14.1665,14.172,14.1443,14.1499,124759.1034
2010-03-22 11:00:00,25.59,25.65,25.59,25.63,308651.9931027488,14.1443,14.1775,14.1443,14.1665,308651.9931
2010-03-22 11:10:00,25.63,25.63,25.52,25.53,100314.43351252662,14.1665,14.1665,14.1057,14.1112,100314.4335
2010-03-22 11:20:00,25.53,25.63,25.51,25.63,133887.8182371437,14.1112,14.1665,14.1001,14.1665,133887.8182
2010-03-22 11:30:00,25.63,25.64,25.53,25.62,131250.6339385333,14.1665,14.172,14.1112,14.1609,131250.6339
2010-03-22 11:40:00,25.62,25.63,25.57,25.61,91895.72979003956,14.1609,14.1665,14.1333,14.1554,91895.7298
2010-03-22 11:50:00,25.62,25.63,25.61,25.63,58829.4958920783,14.1609,14.1665,14.1554,14.1665,58829.4959
2010-03-22 12:00:00,25.63,25.63,25.6,25.62,52845.116137539306,14.1665,14.1665,14.1499,14.1609,52845.1161
2010-03-22 12:10:00,25.63,25.63,25.6,25.62,61162.3896946952,14.1665,14.1665,14.1499,14.1609,61162.3897
2010-03-22 12:20:00,25.62,25.65,25.6,25.63,191703.0124759104,14.1609,14.1775,14.1499,14.1665,191703.0125
2010-03-22 12:30:00,25.63,25.68,25.62,25.68,276092.91003144335,14.1665,14.1941,14.1609,14.1941,276092.91
2010-03-22 12:40:00,25.68,25.68,25.62,25.68,77391.21614768232,14.1941,14.1941,14.1609,14.1941,77391.2161
2010-03-22 12:50:00,25.68,25.69,25.66,25.68,71609.69672380565,14.1941,14.1996,14.183,14.1941,71609.6967
2010-03-22 13:00:00,25.68,25.73,25.67,25.72,250735.36869865097,14.1941,14.2217,14.1886,14.2162,250735.3687
2010-03-22 13:10:00,25.73,25.74,25.71,25.73,78405.51780099401,14.2217,14.2273,14.2107,14.2217,78405.5178
2010-03-22 13:20:00,25.73,25.73,25.69,25.72,38644.89299117558,14.2217,14.2217,14.1996,14.2162,38644.893
2010-03-22 13:30:00,25.72,25.75,25.71,25.73,174257.0240389492,14.2162,14.2328,14.2107,14.2217,174257.024
2010-03-22 13:40:00,25.73,25.74,25.69,25.73,302363.32285221625,14.2217,14.2273,14.1996,14.2217,302363.3229
2010-03-22 13:50:00,25.73,25.74,25.72,25.72,66538.18845724719,14.2217,14.2273,14.2162,14.2162,66538.1885
2010-03-22 14:00:00,25.73,25.73,25.69,25.71,90374.27731007202,14.2217,14.2217,14.1996,14.2107,90374.2773
2010-03-22 14:10:00,25.71,25.71,25.68,25.71,72826.8587077797,14.2107,14.2107,14.1941,14.2107,72826.8587
2010-03-22 14:20:00,25.7,25.73,25.69,25.72,217567.70463535856,14.2051,14.2217,14.1996,14.2162,217567.7046
2010-03-22 14:30:00,25.73,25.73,25.72,25.73,258444.0612638199,14.2217,14.2217,14.2162,14.2217,258444.0613
2010-03-22 14:40:00,25.73,25.73,25.72,25.73,71203.97606248099,14.2217,14.2217,14.2162,14.2217,71203.9761
2010-03-22 14:50:00,25.72,25.73,25.68,25.69,86722.79135814992,14.2162,14.2217,14.1941,14.1996,86722.7914
2010-03-22 15:00:00,25.68,25.71,25.68,25.69,172329.85089765696,14.1941,14.2107,14.1941,14.1996,172329.8509
2010-03-22 15:10:00,25.7,25.71,25.69,25.7,112993.2041789228,14.2051,14.2107,14.1996,14.2051,112993.2042
2010-03-22 15:20:00,25.69,25.71,25.68,25.68,182574.29759610508,14.1996,14.2107,14.1941,14.1941,182574.2976
2010-03-22 15:30:00,25.68,25.68,25.65,25.66,294451.769956385,14.1941,14.1941,14.1775,14.183,294451.77
2010-03-22 15:40:00,25.66,25.68,25.65,25.68,324880.81955573586,14.183,14.1941,14.1775,14.1941,324880.8196
2010-03-22 15:50:00,25.68,25.68,25.65,25.67,1029516.1781113704,14.1941,14.1941,14.1775,14.1886,1029516.1781
2010-03-23 09:30:00,25.68,25.73,25.53,25.69,127802.00831727356,14.1941,14.2217,14.1112,14.1996,127802.0083
2010-03-23 09:40:00,25.68,25.75,25.53,25.63,196064.50958515063,14.1941,14.2328,14.1112,14.1665,196064.5096
2010-03-23 09:50:00,25.62,25.67,25.57,25.65,57916.624404097776,14.1609,14.1886,14.1333,14.1775,57916.6244
2010-03-23 10:00:00,25.64,25.69,25.57,25.69,183487.1690840856,14.172,14.1996,14.1333,14.1996,183487.1691
2010-03-23 10:10:00,25.68,25.68,25.58,25.65,264529.87118369003,14.1941,14.1941,14.1388,14.1775,264529.8712
2010-03-23 10:20:00,25.65,25.68,25.59,25.61,117557.56161882544,14.1775,14.1941,14.1443,14.1554,117557.5616
2010-03-23 10:30:00,25.61,25.62,25.52,25.52,64611.015315954966,14.1554,14.1609,14.1057,14.1057,64611.0153
2010-03-23 10:40:00,25.52,25.53,25.46,25.5,158433.91824728675,14.1057,14.1112,14.0725,14.0946,158433.9182
2010-03-23 10:50:00,25.52,25.57,25.46,25.48,200020.28603306625,14.1057,14.1333,14.0725,14.0835,200020.286
2010-03-23 11:00:00,25.47,25.56,25.44,25.55,213713.3583527741,14.078,14.1278,14.0614,14.1222,213713.3584
2010-03-23 11:10:00,25.54,25.66,25.53,25.63,155796.73394867632,14.1167,14.183,14.1112,14.1665,155796.7339
2010-03-23 11:20:00,25.64,25.68,25.6,25.68,102545.89714981236,14.172,14.1941,14.1499,14.1941,102545.8971
2010-03-23 11:30:00,25.67,25.68,25.57,25.6,174967.03519626736,14.1886,14.1941,14.1333,14.1499,174967.0352
2010-03-23 11:40:00,25.6,25.63,25.52,25.6,181052.8451161376,14.1499,14.1665,14.1057,14.1499,181052.8451
2010-03-23 11:50:00,25.59,25.68,25.59,25.66,124454.81286134497,14.1443,14.1941,14.1443,14.183,124454.8129
2010-03-23 12:00:00,25.66,25.69,25.63,25.66,137843.59468505933,14.183,14.1996,14.1665,14.183,137843.5947
2010-03-23 12:10:00,25.65,25.68,25.64,25.65,110153.15954965008,14.1775,14.1941,14.172,14.1775,110153.1595
2010-03-23 12:20:00,25.66,25.68,25.64,25.66,179734.25296683234,14.183,14.1941,14.172,14.183,179734.253
2010-03-23 12:30:00,25.66,25.68,25.59,25.6,60148.08804138351,14.183,14.1941,14.1443,14.1499,60148.088
2010-03-23 12:40:00,25.6,25.66,25.6,25.63,73638.30003042905,14.1499,14.183,14.1499,14.1665,73638.3
2010-03-23 12:50:00,25.63,25.67,25.62,25.65,49802.21117760422,14.1665,14.1886,14.1609,14.1775,49802.2112
2010-03-23 13:00:00,25.65,25.68,25.65,25.67,56800.89258545492,14.1775,14.1941,14.1775,14.1886,56800.8926
2010-03-23 13:10:00,25.67,25.68,25.64,25.67,123947.66203468911,14.1886,14.1941,14.172,14.1886,123947.662
2010-03-23 13:20:00,25.68,25.68,25.66,25.67,144639.4157622477,14.1941,14.1941,14.183,14.1886,144639.4158
2010-03-23 13:30:00,25.68,25.68,25.67,25.68,157013.89593265037,14.1941,14.1941,14.1886,14.1941,157013.8959
2010-03-23 13:40:00,25.68,25.68,25.63,25.63,76275.48432903945,14.1941,14.1941,14.1665,14.1665,76275.4843
2010-03-23 13:50:00,25.64,25.65,25.61,25.62,134090.67856780606,14.172,14.1775,14.1554,14.1609,134090.6786
2010-03-23 14:00:00,25.62,25.66,25.62,25.66,68262.50126787707,14.1609,14.183,14.1609,14.183,68262.5013
2010-03-23 14:10:00,25.67,25.68,25.66,25.67,131250.6339385333,14.1886,14.1941,14.183,14.1886,131250.6339
2010-03-23 14:20:00,25.67,25.69,25.65,25.68,936707.5768333502,14.1886,14.1996,14.1775,14.1941,936707.5768
2010-03-23 14:30:00,25.68,25.68,25.67,25.68,100923.01450451365,14.1941,14.1941,14.1886,14.1941,100923.0145
2010-03-23 14:40:00,25.68,25.75,25.67,25.7,546911.451465666,14.1941,14.2328,14.1886,14.2051,546911.4515
2010-03-23 14:50:00,25.7,25.73,25.69,25.72,106095.9529364033,14.2051,14.2217,14.1996,14.2162,106095.9529
2010-03-23 15:00:00,25.73,25.8,25.71,25.77,1116847.5504615072,14.2217,14.2604,14.2107,14.2438,1116847.5505
2010-03-23 15:10:00,25.77,25.83,25.73,25.82,434019.6774520743,14.2438,14.277,14.2217,14.2715,434019.6775
2010-03-23 15:20:00,25.83,25.83,25.8,25.83,470027.3861446394,14.277,14.277,14.2604,14.277,470027.3861
2010-03-23 15:30:00,25.83,25.83,25.82,25.83,341008.21584339184,14.277,14.277,14.2715,14.277,341008.2158
2010-03-23 15:40:00,25.82,25.83,25.82,25.82,297697.5352469825,14.2715,14.277,14.2715,14.2715,297697.5352
2010-03-23 15:50:00,25.83,25.83,25.78,25.79,482401.8663150421,14.277,14.277,14.2494,14.2549,482401.8663
2010-03-24 09:30:00,25.73,25.73,25.49,25.62,196774.5207424688,14.2217,14.2217,14.0891,14.1609,196774.5207
2010-03-24 09:40:00,25.62,25.63,25.46,25.52,174967.03519626736,14.1609,14.1665,14.0725,14.1057,174967.0352
2010-03-24 09:50:00,25.52,25.52,25.46,25.46,239375.19018156,14.1057,14.1057,14.0725,14.0725,239375.1902
2010-03-24 10:00:00,25.46,25.69,25.46,25.62,438786.8952226392,14.0725,14.1996,14.0725,14.1609,438786.8952
2010-03-24 10:10:00,25.62,25.68,25.61,25.68,284308.7534232681,14.1609,14.1941,14.1554,14.1941,284308.7534
2010-03-24 10:20:00,25.67,25.68,25.61,25.66,265544.17283700174,14.1886,14.1941,14.1554,14.183,265544.1728
2010-03-24 10:30:00,25.65,25.68,25.63,25.65,306319.09930013184,14.1775,14.1941,14.1665,14.1775,306319.0993
2010-03-24 10:40:00,25.66,25.74,25.64,25.74,812962.7751293235,14.183,14.2273,14.172,14.2273,812962.7751
2010-03-24 10:50:00,25.75,25.83,25.7,25.77,191297.29181458565,14.2328,14.277,14.2051,14.2438,191297.2918
2010-03-24 11:00:00,25.77,25.86,25.76,25.84,237955.1678669236,14.2438,14.2936,14.2383,14.2825,237955.1679
2010-03-24 11:10:00,25.84,25.88,25.76,25.81,702201.0345876864,14.2825,14.3046,14.2383,14.2659,702201.0346
2010-03-24 11:20:00,25.82,25.82,25.7,25.78,184602.9009027285,14.2715,14.2715,14.2051,14.2494,184602.9009
2010-03-24 11:30:00,25.78,25.8,25.73,25.76,61973.83101734456,14.2494,14.2604,14.2217,14.2383,61973.831
2010-03-24 11:40:00,25.76,25.85,25.75,25.76,136525.00253575417,14.2383,14.2881,14.2328,14.2383,136525.0025
2010-03-24 11:50:00,25.76,25.97,25.75,25.93,91185.71863272136,14.2383,14.3544,14.2328,14.3323,91185.7186
2010-03-24 12:00:00,25.92,26.1,25.88,26.05,1072116.8475504615,14.3267,14.4262,14.3046,14.3986,1072116.8476
2010-03-24 12:10:00,26.04,26.04,25.93,25.94,204178.92281164412,14.3931,14.3931,14.3323,14.3378,204178.9228
2010-03-24 12:20:00,25.94,25.94,25.88,25.9,125773.40501065017,14.3378,14.3378,14.3046,14.3157,125773.405
2010-03-24 12:30:00,25.91,25.93,25.86,25.86,85607.05953950706,14.3212,14.3323,14.2936,14.2936,85607.0595
2010-03-24 12:40:00,25.86,25.95,25.83,25.92,228420.73232579368,14.2936,14.3433,14.277,14.3267,228420.7323
2010-03-24 12:50:00,25.92,25.94,25.88,25.88,65726.74713459783,14.3267,14.3378,14.3046,14.3046,65726.7471
2010-03-24 13:00:00,25.88,25.89,25.73,25.79,115224.66781620854,14.3046,14.3102,14.2217,14.2549,115224.6678
2010-03-24 13:10:00,25.79,25.85,25.79,25.8,200933.1575210468,14.2549,14.2881,14.2549,14.2604,200933.1575
2010-03-24 13:20:00,25.81,25.9,25.8,25.9,96561.51739527336,14.2659,14.3157,14.2604,14.3157,96561.5174
2010-03-24 13:30:00,25.9,25.93,25.81,25.85,56699.46242012375,14.3157,14.3323,14.2659,14.2881,56699.4624
2010-03-24 13:40:00,25.85,25.88,25.79,25.83,110356.0198803124,14.2881,14.3046,14.2549,14.277,110356.0199
2010-03-24 13:50:00,25.83,25.83,25.78,25.83,118267.57277614364,14.277,14.277,14.2494,14.277,118267.5728
2010-03-24 14:00:00,25.83,25.87,25.81,25.85,75971.19383304595,14.277,14.2991,14.2659,14.2881,75971.1938
2010-03-24 14:10:00,25.85,25.93,25.85,25.87,123541.94137336445,14.2881,14.3323,14.2881,14.2991,123541.9414
2010-03-24 14:20:00,25.86,25.93,25.83,25.88,93011.46160868242,14.2936,14.3323,14.277,14.3046,93011.4616
2010-03-24 14:30:00,25.86,25.89,25.82,25.82,93620.04260066945,14.2936,14.3102,14.2715,14.2715,93620.0426
2010-03-24 14:40:00,25.83,25.93,25.81,25.88,97170.09838726035,14.277,14.3323,14.2659,14.3046,97170.0984
2010-03-24 14:50:00,25.89,25.91,25.77,25.85,147175.16989552692,14.3102,14.3212,14.2438,14.2881,147175.1699
2010-03-24 15:00:00,25.85,25.89,25.83,25.85,164925.4488284816,14.2881,14.3102,14.277,14.2881,164925.4488
2010-03-24 15:10:00,25.85,25.86,25.78,25.81,155796.73394867632,14.2881,14.2936,14.2494,14.2659,155796.7339
2010-03-24 15:20:00,25.81,25.83,25.74,25.79,171619.83974033876,14.2659,14.277,14.2273,14.2549,171619.8397
2010-03-24 15:30:00,25.79,25.86,25.74,25.85,320925.04310782027,14.2549,14.2936,14.2273,14.2881,320925.0431
2010-03-24 15:40:00,25.84,25.88,25.81,25.83,317273.5571558982,14.2825,14.3046,14.2659,14.277,317273.5572
2010-03-24 15:50:00,25.84,25.85,25.82,25.84,410589.3092605741,14.2825,14.2881,14.2715,14.2825,410589.3093
2010-03-25 09:30:00,26.13,26.21,25.92,25.92,209453.29140886496,14.4428,14.487,14.3267,14.3267,209453.2914
2010-03-25 09:40:00,25.92,26.02,25.88,25.88,240896.6426615276,14.3267,14.382,14.3046,14.3046,240896.6427
2010-03-25 09:50:00,25.88,26.03,25.79,25.8,486966.2237549448,14.3046,14.3875,14.2549,14.2604,486966.2238
2010-03-25 10:00:00,25.79,25.88,25.78,25.86,224059.2352165534,14.2549,14.3046,14.2494,14.2936,224059.2352
2010-03-25 10:10:00,25.86,25.9,25.83,25.83,213916.21868343643,14.2936,14.3157,14.277,14.277,213916.2187
2010-03-25 10:20:00,25.84,25.88,25.72,25.72,123744.80170402676,14.2825,14.3046,14.2162,14.2162,123744.8017
2010-03-25 10:30:00,25.72,25.78,25.67,25.78,152550.9686580789,14.2162,14.2494,14.1886,14.2494,152550.9687
2010-03-25 10:40:00,25.78,25.83,25.73,25.79,161071.10254589716,14.2494,14.277,14.2217,14.2549,161071.1025
2010-03-25 10:50:00,25.79,25.79,25.71,25.73,160462.52155391013,14.2549,14.2549,14.2107,14.2217,160462.5216
2010-03-25 11:00:00,25.74,25.74,25.71,25.71,157216.7562633127,14.2273,14.2273,14.2107,14.2107,157216.7563
2010-03-25 11:10:00,25.71,25.81,25.69,25.69,478446.0898671265,14.2107,14.2659,14.1996,14.1996,478446.0899
2010-03-25 11:20:00,25.7,25.77,25.63,25.75,115224.66781620854,14.2051,14.2438,14.1665,14.2328,115224.6678
2010-03-25 11:30:00,25.75,25.78,25.71,25.71,158433.91824728675,14.2328,14.2494,14.2107,14.2107,158433.9182
2010-03-25 11:40:00,25.71,25.76,25.71,25.73,57916.624404097776,14.2107,14.2383,14.2107,14.2217,57916.6244
2010-03-25 11:50:00,25.73,25.73,25.65,25.69,69682.52358251344,14.2217,14.2217,14.1775,14.1996,69682.5236
2010-03-25 12:00:00,25.69,25.75,25.66,25.72,103661.62896845522,14.1996,14.2328,14.183,14.2162,103661.629
2010-03-25 12:10:00,25.71,25.71,25.63,25.65,84491.32772086418,14.2107,14.2107,14.1665,14.1775,84491.3277
2010-03-25 12:20:00,25.65,25.65,25.58,25.6,60553.808702708186,14.1775,14.1775,14.1388,14.1499,60553.8087
2010-03-25 12:30:00,25.6,25.62,25.58,25.6,53859.417790851,14.1499,14.1609,14.1388,14.1499,53859.4178
2010-03-25 12:40:00,25.6,25.66,25.58,25.62,51222.23349224059,14.1499,14.183,14.1388,14.1609,51222.2335
2010-03-25 12:50:00,25.62,25.64,25.54,25.61,79622.67978496804,14.1609,14.172,14.1167,14.1554,79622.6798
2010-03-25 13:00:00,25.62,25.63,25.55,25.62,79724.10995029921,14.1609,14.1665,14.1222,14.1609,79724.11
2010-03-25 13:10:00,25.62,25.64,25.6,25.62,38644.89299117558,14.1609,14.172,14.1499,14.1609,38644.893
2010-03-25 13:20:00,25.62,25.62,25.56,25.56,54873.71944416269,14.1609,14.1609,14.1278,14.1278,54873.7194
2010-03-25 13:30:00,25.55,25.59,25.53,25.55,69276.80292118876,14.1222,14.1443,14.1112,14.1222,69276.8029
2010-03-25 13:40:00,25.55,25.55,25.43,25.43,139263.61699969572,14.1222,14.1222,14.0559,14.0559,139263.617
2010-03-25 13:50:00,25.44,25.48,24.96,25.4,388274.6728877168,14.0614,14.0835,13.7961,14.0393,388274.6729
2010-03-25 14:00:00,25.4,25.49,25.35,25.45,80535.55127294858,14.0393,14.0891,14.0117,14.067,80535.5513
2010-03-25 14:10:00,25.45,25.52,25.42,25.47,102850.18764580588,14.067,14.1057,14.0504,14.078,102850.1876
2010-03-25 14:20:00,25.47,25.48,25.3,25.32,157723.90708996856,14.078,14.0835,13.9841,13.9951,157723.9071
2010-03-25 14:30:00,25.33,25.39,25.31,25.36,110558.88021097476,14.0006,14.0338,13.9896,14.0172,110558.8802
2010-03-25 14:40:00,25.35,25.36,25.21,25.21,216654.83314737803,14.0117,14.0172,13.9343,13.9343,216654.8331
2010-03-25 14:50:00,25.21,25.25,25.18,25.19,194948.77776650776,13.9343,13.9564,13.9177,13.9233,194948.7778
2010-03-25 15:00:00,25.2,25.32,25.19,25.27,224667.81620854043,13.9288,13.9951,13.9233,13.9675,224667.8162
2010-03-25 15:10:00,25.27,25.3,25.22,25.25,207120.3976062481,13.9675,13.9841,13.9398,13.9564,207120.3976
2010-03-25 15:20:00,25.26,25.3,25.22,25.22,158332.48808195558,13.9619,13.9841,13.9398,13.9398,158332.4881
2010-03-25 15:30:00,25.22,25.24,25.06,25.06,712344.0511208033,13.9398,13.9509,13.8514,13.8514,712344.0511
2010-03-25 15:40:00,25.06,25.06,24.92,24.92,590019.271731413,13.8514,13.8514,13.774,13.774,590019.2717
2010-03-25 15:50:00,24.92,24.98,24.85,24.85,768637.7928796024,13.774,13.8072,13.7353,13.7353,768637.7929
2010-03-26 09:30:00,25.02,25.11,24.83,24.91,230145.0451364236,13.8293,13.879,13.7243,13.7685,230145.0451
2010-03-26 09:40:00,24.92,24.93,24.83,24.88,363018.5617202556,13.774,13.7795,13.7243,13.7519,363018.5617
2010-03-26 09:50:00,24.88,24.96,24.84,24.89,241099.50299218987,13.7519,13.7961,13.7298,13.7574,241099.503
2010-03-26 10:00:00,24.9,25.24,24.85,25.21,372045.8464347297,13.763,13.9509,13.7353,13.9343,372045.8464
2010-03-26 10:10:00,25.19,25.2,24.96,25.03,294147.4794603915,13.9233,13.9288,13.7961,13.8348,294147.4795
2010-03-26 10:20:00,25.02,25.24,24.99,25.22,342022.51749670354,13.8293,13.9509,13.8127,13.9398,342022.5175
2010-03-26 10:30:00,25.22,25.27,25.14,25.17,149710.92402880616,13.9398,13.9675,13.8956,13.9122,149710.924
2010-03-26 10:40:00,25.18,25.21,25.11,25.13,221929.20174459883,13.9177,13.9343,13.879,13.8901,221929.2017
2010-03-26 10:50:00,25.13,25.17,25.09,25.11,156608.1752713257,13.8901,13.9122,13.868,13.879,156608.1753
2010-03-26 11:00:00,25.11,25.19,25.09,25.1,327720.8641850086,13.879,13.9233,13.868,13.8735,327720.8642
2010-03-26 11:10:00,25.11,25.2,25.09,25.13,96460.0872299422,13.879,13.9288,13.868,13.8901,96460.0872
2010-03-26 11:20:00,25.13,25.2,25.08,25.19,141697.94096764378,13.8901,13.9288,13.8625,13.9233,141697.941
2010-03-26 11:30:00,25.19,25.25,25.14,25.15,102850.18764580588,13.9233,13.9564,13.8956,13.9011,102850.1876
2010-03-26 11:40:00,25.15,25.19,25.1,25.15,107414.5450857085,13.9011,13.9233,13.8735,13.9011,107414.5451
2010-03-26 11:50:00,25.15,25.18,25.08,25.1,79825.54011563039,13.9011,13.9177,13.8625,13.8735,79825.5401
2010-03-26 12:00:00,25.1,25.17,25.1,25.13,78405.51780099401,13.8735,13.9122,13.8735,13.8901,78405.5178
2010-03-26 12:10:00,25.14,25.15,25.09,25.11,75971.19383304595,13.8956,13.9011,13.868,13.879,75971.1938
2010-03-26 12:20:00,25.11,25.11,24.97,24.99,194948.77776650776,13.879,13.879,13.8017,13.8127,194948.7778
2010-03-26 12:30:00,24.99,25.02,24.87,24.99,335936.7075768334,13.8127,13.8293,13.7464,13.8127,335936.7076
2010-03-26 12:40:00,24.98,25.02,24.85,24.86,143726.54427426716,13.8072,13.8293,13.7353,13.7409,143726.5443
2010-03-26 12:50:00,24.87,24.95,24.83,24.92,158839.6389086114,13.7464,13.7906,13.7243,13.774,158839.6389
2010-03-26 13:00:00,24.91,24.93,24.68,24.69,183791.4595800792,13.7685,13.7795,13.6414,13.6469,183791.4596
2010-03-26 13:10:00,24.69,24.75,24.66,24.72,196673.09057713763,13.6469,13.6801,13.6303,13.6635,196673.0906
2010-03-26 13:20:00,24.72,24.8,24.67,24.69,203671.7719849884,13.6635,13.7077,13.6358,13.6469,203671.772
2010-03-26 13:30:00,24.68,24.79,24.66,24.75,140582.2091490009,13.6414,13.7022,13.6303,13.6801,140582.2091
2010-03-26 13:40:00,24.76,24.79,24.66,24.68,194847.3476011766,13.6856,13.7022,13.6303,13.6414,194847.3476
2010-03-26 13:50:00,24.68,24.73,24.6,24.6,186124.353382696,13.6414,13.669,13.5971,13.5971,186124.3534
2010-03-26 14:00:00,24.6,24.65,24.6,24.65,166041.18064712445,13.5971,13.6248,13.5971,13.6248,166041.1806
2010-03-26 14:10:00,24.65,24.71,24.61,24.66,389593.265037022,13.6248,13.6579,13.6027,13.6303,389593.265
2010-03-26 14:20:00,24.66,24.75,24.63,24.71,161983.97403387766,13.6303,13.6801,13.6137,13.6579,161983.974
2010-03-26 14:30:00,24.72,24.78,24.71,24.76,316664.9761639112,13.6635,13.6966,13.6579,13.6856,316664.9762
2010-03-26 14:40:00,24.76,24.78,24.73,24.75,223957.80505122224,13.6856,13.6966,13.669,13.6801,223957.8051
2010-03-26 14:50:00,24.75,24.8,24.71,24.77,174967.03519626736,13.6801,13.7077,13.6579,13.6911,174967.0352
2010-03-26 15:00:00,24.77,24.79,24.71,24.73,166954.05213510498,13.6911,13.7022,13.6579,13.669,166954.0521
2010-03-26 15:10:00,24.73,24.77,24.65,24.72,270919.9715995537,13.669,13.6911,13.6248,13.6635,270919.9716
2010-03-26 15:20:00,24.72,24.73,24.61,24.65,485241.9109443149,13.6635,13.669,13.6027,13.6248,485241.9109
2010-03-26 15:30:00,24.65,24.67,24.63,24.65,331980.9311289177,13.6248,13.6358,13.6137,13.6248,331980.9311
2010-03-26 15:40:00,24.65,24.68,24.61,24.62,313622.07120397605,13.6248,13.6414,13.6027,13.6082,313622.0712
2010-03-26 15:50:00,24.63,24.67,24.62,24.65,649558.7787808094,13.6137,13.6358,13.6082,13.6248,649558.7788
2010-03-29 09:30:00,24.88,25.12,24.83,24.98,352571.25469114515,13.7519,13.8846,13.7243,13.8072,352571.2547
2010-03-29 09:40:00,24.98,25.03,24.88,24.92,296581.8034283396,13.8072,13.8348,13.7519,13.774,296581.8034
2010-03-29 09:50:00,24.93,24.95,24.83,24.83,312506.3393853332,13.7795,13.7906,13.7243,13.7243,312506.3394
2010-03-29 10:00:00,24.83,24.9,24.83,24.88,394360.48280758696,13.7243,13.763,13.7243,13.7519,394360.4828
2010-03-29 10:10:00,24.88,24.92,24.75,24.9,260269.8042397809,13.7519,13.774,13.6801,13.763,260269.8042
2010-03-29 10:20:00,24.91,25.04,24.84,24.89,202961.7608276701,13.7685,13.8403,13.7298,13.7574,202961.7608
2010-03-29 10:30:00,24.94,24.96,24.83,24.9,282483.010447307,13.7851,13.7961,13.7243,13.763,282483.0104
2010-03-29 10:40:00,24.9,24.92,24.85,24.88,162085.40419920883,13.763,13.774,13.7353,13.7519,162085.4042
2010-03-29 10:50:00,24.88,24.9,24.85,24.89,117050.4107921696,13.7519,13.763,13.7353,13.7574,117050.4108
2010-03-29 11:00:00,24.89,24.9,24.87,24.89,121107.61740541636,13.7574,13.763,13.7464,13.7574,121107.6174
2010-03-29 11:10:00,24.88,24.94,24.87,24.9,193427.32528654023,13.7519,13.7851,13.7464,13.763,193427.3253
2010-03-29 11:20:00,24.9,24.94,24.89,24.91,171315.54924434528,13.763,13.7851,13.7574,13.7685,171315.5492
2010-03-29 11:30:00,24.91,24.96,24.89,24.94,197788.8223957805,13.7685,13.7961,13.7574,13.7851,197788.8224
2010-03-29 11:40:00,24.93,24.94,24.87,24.89,94735.7744193123,13.7795,13.7851,13.7464,13.7574,94735.7744
2010-03-29 11:50:00,24.89,24.9,24.85,24.86,70798.2554011563,13.7574,13.763,13.7353,13.7409,70798.2554
2010-03-29 12:00:00,24.87,24.9,24.86,24.86,69783.95374784461,13.7464,13.763,13.7409,13.7409,69783.9537
2010-03-29 12:10:00,24.87,24.89,24.85,24.88,59336.64671873416,13.7464,13.7574,13.7353,13.7519,59336.6467
2010-03-29 12:20:00,24.87,24.9,24.87,24.89,66436.75829191602,13.7464,13.763,13.7464,13.7574,66436.7583
2010-03-29 12:30:00,24.89,24.89,24.85,24.86,64813.87564661731,13.7574,13.7574,13.7353,13.7409,64813.8756
2010-03-29 12:40:00,24.85,24.87,24.78,24.8,137539.30418906582,13.7353,13.7464,13.6966,13.7077,137539.3042
2010-03-29 12:50:00,24.79,24.84,24.74,24.74,99300.13185921492,13.7022,13.7298,13.6745,13.6745,99300.1319
2010-03-29 13:00:00,24.75,24.81,24.72,24.74,93721.4727660006,13.6801,13.7132,13.6635,13.6745,93721.4728
2010-03-29 13:10:00,24.74,24.76,24.71,24.75,126889.13682929304,13.6745,13.6856,13.6579,13.6801,126889.1368
2010-03-29 13:20:00,24.75,24.77,24.72,24.75,117963.28228015012,13.6801,13.6911,13.6635,13.6801,117963.2823
2010-03-29 13:30:00,24.75,24.76,24.72,24.76,87432.8025154681,13.6801,13.6856,13.6635,13.6856,87432.8025
2010-03-29 13:40:00,24.76,24.8,24.74,24.77,84389.89755553301,13.6856,13.7077,13.6745,13.6911,84389.8976
2010-03-29 13:50:00,24.78,24.79,24.75,24.76,117557.56161882544,13.6966,13.7022,13.6801,13.6856,117557.5616
2010-03-29 14:00:00,24.75,24.77,24.73,24.77,136220.71203976063,13.6801,13.6911,13.669,13.6911,136220.712
2010-03-29 14:10:00,24.77,24.82,24.76,24.82,99604.42235520844,13.6911,13.7187,13.6856,13.7187,99604.4224
2010-03-29 14:20:00,24.81,24.82,24.75,24.79,167055.48230043615,13.7132,13.7187,13.6801,13.7022,167055.4823
2010-03-29 14:30:00,24.8,24.81,24.78,24.79,119484.73476011766,13.7077,13.7132,13.6966,13.7022,119484.7348
2010-03-29 14:40:00,24.79,24.8,24.73,24.76,141900.80129830612,13.7022,13.7077,13.669,13.6856,141900.8013
2010-03-29 14:50:00,24.75,24.77,24.74,24.76,124049.09220002028,13.6801,13.6911,13.6745,13.6856,124049.0922
2010-03-29 15:00:00,24.77,24.8,24.75,24.79,146160.86824221525,13.6911,13.7077,13.6801,13.7022,146160.8682
2010-03-29 15:10:00,24.78,24.8,24.77,24.79,141393.65047165027,13.6966,13.7077,13.6911,13.7022,141393.6505
2010-03-29 15:20:00,24.79,24.81,24.77,24.78,239882.34100821585,13.7022,13.7132,13.6911,13.6966,239882.341
2010-03-29 15:30:00,24.79,24.81,24.77,24.8,188051.52652398823,13.7022,13.7132,13.6911,13.7077,188051.5265
2010-03-29 15:40:00,24.8,24.8,24.74,24.77,237853.73770159244,13.7077,13.7077,13.6745,13.6911,237853.7377
2010-03-29 15:50:00,24.76,24.8,24.76,24.79,242215.2348108328,13.6856,13.7077,13.6856,13.7022,242215.2348
2010-03-30 09:30:00,24.87,24.92,24.8,24.88,273050.0050715083,13.7464,13.774,13.7077,13.7519,273050.0051
2010-03-30 09:40:00,24.88,24.89,24.82,24.88,135307.8405517801,13.7519,13.7574,13.7187,13.7519,135307.8406
2010-03-30 09:50:00,24.87,25.05,24.87,25.0,177908.50999087127,13.7464,13.8459,13.7464,13.8182,177908.51
2010-03-30 10:00:00,25.0,25.04,24.97,25.02,142915.10295161782,13.8182,13.8403,13.8017,13.8293,142915.103
2010-03-30 10:10:00,25.02,25.07,24.97,24.97,329140.886499645,13.8293,13.8569,13.8017,13.8017,329140.8865
2010-03-30 10:20:00,24.97,25.05,24.97,25.04,147682.32072218278,13.8017,13.8459,13.8017,13.8403,147682.3207
2010-03-30 10:30:00,25.05,25.13,25.03,25.12,94735.7744193123,13.8459,13.8901,13.8348,13.8846,94735.7744
2010-03-30 10:40:00,25.12,25.16,25.05,25.1,135612.1310477736,13.8846,13.9067,13.8459,13.8735,135612.131
2010-03-30 10:50:00,25.09,25.09,24.88,24.89,147276.6000608581,13.868,13.868,13.7519,13.7574,147276.6001
2010-03-30 11:00:00,24.88,24.89,24.74,24.77,151232.3765087737,13.7519,13.7574,13.6745,13.6911,151232.3765
2010-03-30 11:10:00,24.76,24.78,24.61,24.69,211279.03438482605,13.6856,13.6966,13.6027,13.6469,211279.0344
2010-03-30 11:20:00,24.7,24.72,24.55,24.6,129830.61162389694,13.6524,13.6635,13.5695,13.5971,129830.6116
2010-03-30 11:30:00,24.61,24.63,24.56,24.6,60452.378537377015,13.6027,13.6137,13.575,13.5971,60452.3785
2010-03-30 11:40:00,24.61,24.72,24.6,24.71,31341.92108733137,13.6027,13.6635,13.5971,13.6579,31341.9211
2010-03-30 11:50:00,24.71,24.74,24.67,24.7,65422.45663860432,13.6579,13.6745,13.6358,13.6524,65422.4566
2010-03-30 12:00:00,24.7,24.8,24.7,24.8,77391.21614768232,13.6524,13.7077,13.6524,13.7077,77391.2161
2010-03-30 12:10:00,24.81,24.82,24.7,24.71,33370.524393954765,13.7132,13.7187,13.6524,13.6579,33370.5244
2010-03-30 12:20:00,24.71,24.88,24.71,24.86,66639.61862257836,13.6579,13.7519,13.6579,13.7409,66639.6186
2010-03-30 12:30:00,24.86,24.89,24.79,24.79,53757.98762551983,13.7409,13.7574,13.7022,13.7022,53757.9876
2010-03-30 12:40:00,24.8,24.82,24.74,24.75,40369.20580180546,13.7077,13.7187,13.6745,13.6801,40369.2058
2010-03-30 12:50:00,24.76,24.82,24.75,24.8,26980.423978091083,13.6856,13.7187,13.6801,13.7077,26980.424
2010-03-30 13:00:00,24.79,24.81,24.74,24.81,28704.73678872097,13.7022,13.7132,13.6745,13.7132,28704.7368
2010-03-30 13:10:00,24.8,24.82,24.74,24.76,43107.82026574703,13.7077,13.7187,13.6745,13.6856,43107.8203
2010-03-30 13:20:00,24.76,24.79,24.7,24.79,39557.7644791561,13.6856,13.7022,13.6524,13.7022,39557.7645
2010-03-30 13:30:00,24.78,24.82,24.76,24.79,31037.630591337864,13.6966,13.7187,13.6856,13.7022,31037.6306
2010-03-30 13:40:00,24.78,24.79,24.74,24.78,36717.71984988335,13.6966,13.7022,13.6745,13.6966,36717.7198
2010-03-30 13:50:00,24.78,24.84,24.78,24.82,47875.038036312,13.6966,13.7298,13.6966,13.7187,47875.038
2010-03-30 14:00:00,24.82,24.83,24.76,24.8,49599.35084694188,13.7187,13.7243,13.6856,13.7077,49599.3508
2010-03-30 14:10:00,24.79,24.82,24.79,24.79,45643.57439902627,13.7022,13.7187,13.7022,13.7022,45643.5744
2010-03-30 14:20:00,24.78,24.82,24.78,24.82,41890.658281773,13.6966,13.7187,13.6966,13.7187,41890.6583
2010-03-30 14:30:00,24.82,24.87,24.82,24.87,82868.44507556547,13.7187,13.7464,13.7187,13.7464,82868.4451
2010-03-30 14:40:00,24.87,24.88,24.83,24.87,41687.79795111066,13.7464,13.7519,13.7243,13.7464,41687.798
2010-03-30 14:50:00,24.86,24.89,24.86,24.86,52033.67481488995,13.7409,13.7574,13.7409,13.7409,52033.6748
2010-03-30 15:00:00,24.87,24.9,24.86,24.87,69276.80292118876,13.7464,13.763,13.7409,13.7464,69276.8029
2010-03-30 15:10:00,24.87,24.9,24.87,24.89,66132.46779592251,13.7464,13.763,13.7464,13.7574,66132.4678
2010-03-30 15:20:00,24.9,24.93,24.87,24.92,100618.72400852012,13.763,13.7795,13.7464,13.774,100618.724
2010-03-30 15:30:00,24.92,24.93,24.82,24.82,131757.78476518916,13.774,13.7795,13.7187,13.7187,131757.7848
2010-03-30 15:40:00,24.82,24.89,24.81,24.89,247489.60340805355,13.7187,13.7574,13.7132,13.7574,247489.6034
2010-03-30 15:50:00,24.89,24.91,24.87,24.9,354802.7183284309,13.7574,13.7685,13.7464,13.763,354802.7183
2010-03-31 09:30:00,24.76,24.77,24.65,24.67,221422.050917943,13.6856,13.6911,13.6248,13.6358,221422.0509
2010-03-31 09:40:00,24.67,24.71,24.5,24.51,196673.09057713763,13.6358,13.6579,13.5419,13.5474,196673.0906
2010-03-31 09:50:00,24.51,24.52,24.37,24.48,182574.29759610508,13.5474,13.5529,13.47,13.5308,182574.2976
2010-03-31 10:00:00,24.48,24.58,24.4,24.44,203976.06248098184,13.5308,13.5861,13.4866,13.5087,203976.0625
2010-03-31 10:10:00,24.44,24.45,24.31,24.38,167359.77279642966,13.5087,13.5142,13.4369,13.4755,167359.7728
2010-03-31 10:20:00,24.38,24.49,24.37,24.49,83274.16573689015,13.4755,13.5363,13.47,13.5363,83274.1657
2010-03-31 10:30:00,24.49,24.57,24.47,24.55,127903.43848260472,13.5363,13.5806,13.5253,13.5695,127903.4385
2010-03-31 10:40:00,24.56,24.58,24.5,24.58,101430.1653311695,13.575,13.5861,13.5419,13.5861,101430.1653
2010-03-31 10:50:00,24.58,24.63,24.53,24.61,67451.05994522771,13.5861,13.6137,13.5585,13.6027,67451.0599
2010-03-31 11:00:00,24.61,24.63,24.56,24.6,99604.42235520844,13.6027,13.6137,13.575,13.5971,99604.4224
2010-03-31 11:10:00,24.6,24.6,24.51,24.51,53555.12729485749,13.5971,13.5971,13.5474,13.5474,53555.1273
2010-03-31 11:20:00,24.5,24.59,24.5,24.57,50816.51283091591,13.5419,13.5916,13.5419,13.5806,50816.5128
2010-03-31 11:30:00,24.57,24.62,24.57,24.59,42702.09960442236,13.5806,13.6082,13.5806,13.5916,42702.0996
2010-03-31 11:40:00,24.59,24.62,24.53,24.55,191905.87280657268,13.5916,13.6082,13.5585,13.5695,191905.8728
2010-03-31 11:50:00,24.55,24.56,24.51,24.51,69783.95374784461,13.5695,13.575,13.5474,13.5474,69783.9537
2010-03-31 12:00:00,24.51,24.53,24.43,24.46,83984.17689420834,13.5474,13.5585,13.5032,13.5198,83984.1769
2010-03-31 12:10:00,24.47,24.55,24.41,24.54,97372.95871792272,13.5253,13.5695,13.4921,13.564,97372.9587
2010-03-31 12:20:00,24.55,24.58,24.51,24.51,378841.66751191806,13.5695,13.5861,13.5474,13.5474,378841.6675
2010-03-31 12:30:00,24.51,24.56,24.51,24.55,72623.99837711736,13.5474,13.575,13.5474,13.5695,72623.9984
2010-03-31 12:40:00,24.55,24.55,24.48,24.51,50917.94299624708,13.5695,13.5695,13.5308,13.5474,50917.943
2010-03-31 12:50:00,24.51,24.53,24.47,24.49,47570.747540318494,13.5474,13.5585,13.5253,13.5363,47570.7475
2010-03-31 13:00:00,24.49,24.5,24.4,24.45,105385.9417790851,13.5363,13.5419,13.4866,13.5142,105385.9418
2010-03-31 13:10:00,24.44,24.5,24.43,24.49,60858.0991987017,13.5087,13.5419,13.5032,13.5363,60858.0992
2010-03-31 13:20:00,24.5,24.55,24.45,24.55,64103.86448929912,13.5419,13.5695,13.5142,13.5695,64103.8645
2010-03-31 13:30:00,24.55,24.56,24.49,24.49,66639.61862257836,13.5695,13.575,13.5363,13.5363,66639.6186
2010-03-31 13:40:00,24.49,24.54,24.49,24.53,46353.58555634446,13.5363,13.564,13.5363,13.5585,46353.5856
2010-03-31 13:50:00,24.53,24.53,24.48,24.49,71305.40622781216,13.5585,13.5585,13.5308,13.5363,71305.4062
2010-03-31 14:00:00,24.49,24.53,24.47,24.53,52135.10498022112,13.5363,13.5585,13.5253,13.5585,52135.105
2010-03-31 14:10:00,24.52,24.54,24.49,24.5,90171.41697940968,13.5529,13.564,13.5363,13.5419,90171.417
2010-03-31 14:20:00,24.49,24.51,24.46,24.5,147783.75088751395,13.5363,13.5474,13.5198,13.5419,147783.7509
2010-03-31 14:30:00,24.5,24.55,24.48,24.51,86114.2103661629,13.5419,13.5695,13.5308,13.5474,86114.2104
2010-03-31 14:40:00,24.51,24.52,24.41,24.41,94837.20458464348,13.5474,13.5529,13.4921,13.4921,94837.2046
2010-03-31 14:50:00,24.41,24.44,24.36,24.36,112993.2041789228,13.4921,13.5087,13.4645,13.4645,112993.2042
2010-03-31 15:00:00,24.36,24.37,24.33,24.36,199918.85586773505,13.4645,13.47,13.4479,13.4645,199918.8559
2010-03-31 15:10:00,24.36,24.39,24.33,24.34,193325.89512120903,13.4645,13.4811,13.4479,13.4534,193325.8951
2010-03-31 15:20:00,24.34,24.35,24.24,24.3,302059.03235622274,13.4534,13.459,13.3982,13.4313,302059.0324
2010-03-31 15:30:00,24.3,24.31,24.25,24.29,283700.17243128107,13.4313,13.4369,13.4037,13.4258,283700.1724
2010-03-31 15:40:00,24.29,24.31,24.2,24.2,322446.4955877878,13.4258,13.4369,13.3761,13.3761,322446.4956
2010-03-31 15:50:00,24.2,24.3,24.18,24.27,336038.13774216454,13.3761,13.4313,13.365,13.4147,336038.1377
2010-04-01 09:30:00,24.48,24.75,24.48,24.58,243026.6761334821,13.5308,13.6801,13.5308,13.5861,243026.6761
2010-04-01 09:40:00,24.57,24.72,24.57,24.72,149305.2033674815,13.5806,13.6635,13.5806,13.6635,149305.2034
2010-04-01 09:50:00,24.72,24.84,24.69,24.82,135104.98022111776,13.6635,13.7298,13.6469,13.7187,135104.9802
2010-04-01 10:00:00,24.82,24.87,24.72,24.78,227305.00050715083,13.7187,13.7464,13.6635,13.6966,227305.0005
2010-04-01 10:10:00,24.78,24.86,24.76,24.81,195050.20793183893,13.6966,13.7409,13.6856,13.7132,195050.2079
2010-04-01 10:20:00,24.82,24.83,24.77,24.82,142712.24262095548,13.7187,13.7243,13.6911,13.7187,142712.2426
2010-04-01 10:30:00,24.82,24.89,24.81,24.89,106197.38310173443,13.7187,13.7574,13.7132,13.7574,106197.3831
2010-04-01 10:40:00,24.89,24.89,24.82,24.85,142103.66162896846,13.7574,13.7574,13.7187,13.7353,142103.6616
2010-04-01 10:50:00,24.85,24.91,24.84,24.85,146769.44923420224,13.7353,13.7685,13.7298,13.7353,146769.4492
2010-04-01 11:00:00,24.86,24.87,24.81,24.84,199005.9843797545,13.7409,13.7464,13.7132,13.7298,199005.9844
2010-04-01 11:10:00,24.84,24.91,24.82,24.89,244852.4191094432,13.7298,13.7685,13.7187,13.7574,244852.4191
2010-04-01 11:20:00,24.89,24.9,24.87,24.89,98894.41119789024,13.7574,13.763,13.7464,13.7574,98894.4112
2010-04-01 11:30:00,24.89,24.91,24.88,24.91,88041.38350745512,13.7574,13.7685,13.7519,13.7685,88041.3835
2010-04-01 11:40:00,24.9,24.91,24.89,24.89,146566.5889035399,13.763,13.7685,13.7574,13.7574,146566.5889
2010-04-01 11:50:00,24.89,24.9,24.86,24.89,119586.16492544884,13.7574,13.763,13.7409,13.7574,119586.1649
2010-04-01 12:00:00,24.89,24.91,24.89,24.89,50005.07150826656,13.7574,13.7685,13.7574,13.7574,50005.0715
2010-04-01 12:10:00,24.89,24.93,24.87,24.88,145856.57774622174,13.7574,13.7795,13.7464,13.7519,145856.5777
2010-04-01 12:20:00,24.87,24.92,24.87,24.89,42600.66943909119,13.7464,13.774,13.7464,13.7574,42600.6694
2010-04-01 12:30:00,24.89,24.91,24.88,24.91,68769.65209453291,13.7574,13.7685,13.7519,13.7685,68769.6521
2010-04-01 12:40:00,24.9,24.91,24.86,24.89,158231.0579166244,13.763,13.7685,13.7409,13.7574,158231.0579
2010-04-01 12:50:00,24.9,24.91,24.87,24.88,279135.81499137846,13.763,13.7685,13.7464,13.7519,279135.815
2010-04-01 13:00:00,24.89,24.89,24.84,24.88,58018.05456942895,13.7574,13.7574,13.7298,13.7519,58018.0546
2010-04-01 13:10:00,24.88,24.91,24.87,24.89,72522.56821178619,13.7519,13.7685,13.7464,13.7574,72522.5682
2010-04-01 13:20:00,24.89,24.9,24.89,24.89,27284.714474084594,13.7574,13.763,13.7574,13.7574,27284.7145
2010-04-01 13:30:00,24.89,24.9,24.89,24.9,29110.457450045644,13.7574,13.763,13.7574,13.763,29110.4575
2010-04-01 13:40:00,24.9,24.9,24.8,24.81,94837.20458464348,13.763,13.763,13.7077,13.7132,94837.2046
2010-04-01 13:50:00,24.8,24.84,24.78,24.81,222334.9224059235,13.7077,13.7298,13.6966,13.7132,222334.9224
2010-04-01 14:00:00,24.8,24.8,24.63,24.63,239882.34100821585,13.7077,13.7077,13.6137,13.6137,239882.341
2010-04-01 14:10:00,24.64,24.71,24.63,24.69,119991.88558677353,13.6193,13.6579,13.6137,13.6469,119991.8856
2010-04-01 14:20:00,24.69,24.71,24.61,24.62,105385.9417790851,13.6469,13.6579,13.6027,13.6082,105385.9418
2010-04-01 14:30:00,24.63,24.66,24.57,24.59,102545.89714981236,13.6137,13.6303,13.5806,13.5916,102545.8971
2010-04-01 14:40:00,24.59,24.65,24.55,24.64,131554.92443452682,13.5916,13.6248,13.5695,13.6193,131554.9244
2010-04-01 14:50:00,24.65,24.7,24.61,24.67,119383.30459478647,13.6248,13.6524,13.6027,13.6358,119383.3046
2010-04-01 15:00:00,24.66,24.69,24.62,24.69,114818.94715488386,13.6303,13.6469,13.6082,13.6469,114818.9472
2010-04-01 15:10:00,24.69,24.74,24.68,24.69,141596.5108023126,13.6469,13.6745,13.6414,13.6469,141596.5108
2010-04-01 15:20:00,24.69,24.73,24.68,24.68,115630.3884775332,13.6469,13.669,13.6414,13.6414,115630.3885
2010-04-01 15:30:00,24.69,24.76,24.68,24.7,164621.1583324881,13.6469,13.6856,13.6414,13.6524,164621.1583
2010-04-01 15:40:00,24.71,24.82,24.7,24.82,271427.1224262096,13.6579,13.7187,13.6524,13.7187,271427.1224
2010-04-01 15:50:00,24.82,24.89,24.81,24.88,605030.936200426,13.7187,13.7574,13.7132,13.7519,605030.9362
2010-04-05 09:30:00,25.01,25.13,24.89,24.97,147479.46039152044,13.8238,13.8901,13.7574,13.8017,147479.4604
2010-04-05 09:40:00,24.97,25.13,24.96,25.03,155492.44345268284,13.8017,13.8901,13.7961,13.8348,155492.4435
2010-04-05 09:50:00,25.03,25.09,24.86,24.89,206816.10711025452,13.8348,13.868,13.7409,13.7574,206816.1071
2010-04-05 10:00:00,24.9,25.01,24.84,25.0,320215.0319505021,13.763,13.8238,13.7298,13.8182,320215.032
2010-04-05 10:10:00,24.99,25.1,24.98,25.05,479358.961355107,13.8127,13.8735,13.8072,13.8459,479358.9614
2010-04-05 10:20:00,25.05,25.08,25.01,25.05,212800.4868647936,13.8459,13.8625,13.8238,13.8459,212800.4869
2010-04-05 10:30:00,25.06,25.08,25.04,25.05,229739.3244750989,13.8514,13.8625,13.8403,13.8459,229739.3245
2010-04-05 10:40:00,25.05,25.07,25.03,25.05,148088.04138350746,13.8459,13.8569,13.8348,13.8459,148088.0414
2010-04-05 10:50:00,25.04,25.06,25.0,25.02,140683.63931433207,13.8403,13.8514,13.8182,13.8293,140683.6393
2010-04-05 11:00:00,25.02,25.04,24.94,25.01,100314.43351252662,13.8293,13.8403,13.7851,13.8238,100314.4335
2010-04-05 11:10:00,25.01,25.03,24.99,25.0,123136.22071203977,13.8238,13.8348,13.8127,13.8182,123136.2207
2010-04-05 11:20:00,24.99,25.05,24.99,25.04,325489.4005477229,13.8127,13.8459,13.8127,13.8403,325489.4005
2010-04-05 11:30:00,25.03,25.07,25.02,25.05,109037.4277310072,13.8348,13.8569,13.8293,13.8459,109037.4277
2010-04-05 11:40:00,25.05,25.1,25.04,25.07,164012.57734050107,13.8459,13.8735,13.8403,13.8569,164012.5773
2010-04-05 11:50:00,25.07,25.09,25.07,25.08,101430.1653311695,13.8569,13.868,13.8569,13.8625,101430.1653
2010-04-05 12:00:00,25.08,25.08,25.04,25.07,62785.27233999391,13.8625,13.8625,13.8403,13.8569,62785.2723
2010-04-05 12:10:00,25.07,25.09,25.06,25.08,53757.98762551983,13.8569,13.868,13.8514,13.8625,53757.9876
2010-04-05 12:20:00,25.08,25.08,25.05,25.05,81854.14342225378,13.8625,13.8625,13.8459,13.8459,81854.1434
2010-04-05 12:30:00,25.06,25.15,25.05,25.14,209554.72157419616,13.8514,13.9011,13.8459,13.8956,209554.7216
2010-04-05 12:40:00,25.13,25.2,25.13,25.19,187240.0852013389,13.8901,13.9288,13.8901,13.9233,187240.0852
2010-04-05 12:50:00,25.19,25.21,25.13,25.14,87534.23268079926,13.9233,13.9343,13.8901,13.8956,87534.2327
2010-04-05 13:00:00,25.13,25.19,25.13,25.17,97170.09838726035,13.8901,13.9233,13.8901,13.9122,97170.0984
2010-04-05 13:10:00,25.17,25.19,25.15,25.15,60249.518206714674,13.9122,13.9233,13.9011,13.9011,60249.5182
2010-04-05 13:20:00,25.16,25.19,25.15,25.17,47063.59671366264,13.9067,13.9233,13.9011,13.9122,47063.5967
2010-04-05 13:30:00,25.18,25.18,25.12,25.13,49092.20002028604,13.9177,13.9177,13.8846,13.8901,49092.2
2010-04-05 13:40:00,25.14,25.16,25.11,25.12,27791.86530074044,13.8956,13.9067,13.879,13.8846,27791.8653
2010-04-05 13:50:00,25.12,25.13,25.1,25.12,47773.60787098083,13.8846,13.8901,13.8735,13.8846,47773.6079
2010-04-05 14:00:00,25.11,25.13,25.09,25.1,55888.02109747439,13.879,13.8901,13.868,13.8735,55888.0211
2010-04-05 14:10:00,25.1,25.13,25.1,25.12,75159.75251039659,13.8735,13.8901,13.8735,13.8846,75159.7525
2010-04-05 14:20:00,25.12,25.14,25.11,25.13,107211.68475504615,13.8846,13.8956,13.879,13.8901,107211.6848
2010-04-05 14:30:00,25.13,25.14,25.11,25.13,97271.52855259154,13.8901,13.8956,13.879,13.8901,97271.5286
2010-04-05 14:40:00,25.13,25.13,25.07,25.07,99300.13185921492,13.8901,13.8901,13.8569,13.8569,99300.1319
2010-04-05 14:50:00,25.08,25.12,25.04,25.08,118571.86327213714,13.8625,13.8846,13.8403,13.8625,118571.8633
2010-04-05 15:00:00,25.07,25.1,25.07,25.1,45947.86489501978,13.8569,13.8735,13.8569,13.8735,45947.8649
2010-04-05 15:10:00,25.09,25.14,25.09,25.13,143827.97443959833,13.868,13.8956,13.868,13.8901,143827.9744
2010-04-05 15:20:00,25.13,25.16,25.11,25.11,283091.59143929405,13.8901,13.9067,13.879,13.879,283091.5914
2010-04-05 15:30:00,25.11,25.15,25.09,25.09,187037.22487067647,13.879,13.9011,13.868,13.868,187037.2249
2010-04-05 15:40:00,25.09,25.12,25.09,25.11,289481.6918551577,13.868,13.8846,13.868,13.879,289481.6919
2010-04-05 15:50:00,25.11,25.14,25.1,25.14,275078.60837813164,13.879,13.8956,13.8735,13.8956,275078.6084
2010-04-06 09:30:00,24.96,25.04,24.84,24.98,110457.45004564358,13.7961,13.8403,13.7298,13.8072,110457.45
2010-04-06 09:40:00,24.97,25.02,24.93,24.99,149609.493863475,13.8017,13.8293,13.7795,13.8127,149609.4939
2010-04-06 09:50:00,24.99,25.11,24.98,25.08,176387.05751090377,13.8127,13.879,13.8072,13.8625,176387.0575
2010-04-06 10:00:00,25.07,25.11,24.99,25.01,130439.19261588396,13.8569,13.879,13.8127,13.8238,130439.1926
2010-04-06 10:10:00,25.01,25.04,24.99,25.03,109138.85789633838,13.8238,13.8403,13.8127,13.8348,109138.8579
2010-04-06 10:20:00,25.04,25.04,24.99,25.0,82462.7244142408,13.8403,13.8403,13.8127,13.8182,82462.7244
2010-04-06 10:30:00,25.0,25.02,24.98,24.99,110356.0198803124,13.8182,13.8293,13.8072,13.8127,110356.0199
2010-04-06 10:40:00,24.99,25.07,24.99,25.06,142712.24262095548,13.8127,13.8569,13.8127,13.8514,142712.2426
2010-04-06 10:50:00,25.07,25.07,25.01,25.03,103357.3384724617,13.8569,13.8569,13.8238,13.8348,103357.3385
2010-04-06 11:00:00,25.04,25.07,25.02,25.02,113500.35500557866,13.8403,13.8569,13.8293,13.8293,113500.355
2010-04-06 11:10:00,25.03,25.06,25.01,25.06,80434.12110761741,13.8348,13.8514,13.8238,13.8514,80434.1211
2010-04-06 11:20:00,25.06,25.1,25.05,25.09,264022.7203570342,13.8514,13.8735,13.8459,13.868,264022.7204
2010-04-06 11:30:00,25.09,25.09,25.03,25.04,103154.47814179937,13.868,13.868,13.8348,13.8403,103154.4781
2010-04-06 11:40:00,25.03,25.05,25.01,25.02,62176.6913480069,13.8348,13.8459,13.8238,13.8293,62176.6913
2010-04-06 11:50:00,25.02,25.04,24.98,25.0,84187.03722487067,13.8293,13.8403,13.8072,13.8182,84187.0372
2010-04-06 12:00:00,25.0,25.03,24.98,25.03,63495.2834973121,13.8182,13.8348,13.8072,13.8348,63495.2835
2010-04-06 12:10:00,25.03,25.04,25.01,25.02,38239.172329850895,13.8348,13.8403,13.8238,13.8293,38239.1723
2010-04-06 12:20:00,25.01,25.06,25.01,25.04,33370.524393954765,13.8238,13.8514,13.8238,13.8403,33370.5244
2010-04-06 12:30:00,25.04,25.04,24.99,25.03,42093.518612435335,13.8403,13.8403,13.8127,13.8348,42093.5186
2010-04-06 12:40:00,25.03,25.04,25.01,25.02,48686.47935896136,13.8348,13.8403,13.8238,13.8293,48686.4794
2010-04-06 12:50:00,25.02,25.04,25.01,25.02,26980.423978091083,13.8293,13.8403,13.8238,13.8293,26980.424
2010-04-06 13:00:00,25.02,25.05,25.02,25.05,103458.76863779288,13.8293,13.8459,13.8293,13.8459,103458.7686
2010-04-06 13:10:00,25.05,25.06,25.02,25.02,52946.54630287048,13.8459,13.8514,13.8293,13.8293,52946.5463
2010-04-06 13:20:00,25.02,25.06,25.02,25.04,58930.92605740947,13.8293,13.8514,13.8293,13.8403,58930.9261
2010-04-06 13:30:00,25.05,25.05,24.99,25.01,65625.31696926666,13.8459,13.8459,13.8127,13.8238,65625.317
2010-04-06 13:40:00,25.01,25.06,24.99,24.99,75159.75251039659,13.8238,13.8514,13.8127,13.8127,75159.7525
2010-04-06 13:50:00,25.0,25.03,25.0,25.01,59235.216553402985,13.8182,13.8348,13.8182,13.8238,59235.2166
2010-04-06 14:00:00,25.02,25.06,25.01,25.05,124556.24302667614,13.8293,13.8514,13.8238,13.8459,124556.243
2010-04-06 14:10:00,25.05,25.1,25.05,25.07,111776.04219494878,13.8459,13.8735,13.8459,13.8569,111776.0422
2010-04-06 14:20:00,25.08,25.1,25.05,25.09,150928.0860127802,13.8625,13.8735,13.8459,13.868,150928.086
2010-04-06 14:30:00,25.09,25.13,25.08,25.11,170199.8174257024,13.868,13.8901,13.8625,13.879,170199.8174
2010-04-06 14:40:00,25.11,25.14,25.07,25.14,243229.53646414445,13.879,13.8956,13.8569,13.8956,243229.5365
2010-04-06 14:50:00,25.13,25.15,25.08,25.1,166751.19180444264,13.8901,13.9011,13.8625,13.8735,166751.1918
2010-04-06 15:00:00,25.1,25.14,25.06,25.1,157926.7674206309,13.8735,13.8956,13.8514,13.8735,157926.7674
2010-04-06 15:10:00,25.1,25.13,25.09,25.12,58220.91490009129,13.8735,13.8901,13.868,13.8846,58220.9149
2010-04-06 15:20:00,25.12,25.14,25.08,25.08,218987.7269499949,13.8846,13.8956,13.8625,13.8625,218987.7269
2010-04-06 15:30:00,25.08,25.19,25.06,25.18,473374.581600568,13.8625,13.9233,13.8514,13.9177,473374.5816
2010-04-06 15:40:00,25.18,25.48,25.18,25.39,1359772.796429658,13.9177,14.0835,13.9177,14.0338,1359772.7964
2010-04-06 15:50:00,25.39,25.56,25.31,25.53,1868546.5057308043,14.0338,14.1278,13.9896,14.1112,1868546.5057
2010-04-07 09:30:00,25.68,26.21,25.68,26.19,1312303.4790546708,14.1941,14.487,14.1941,14.476,1312303.4791
2010-04-07 09:40:00,26.19,26.61,26.18,26.39,1125063.393853332,14.476,14.7081,14.4705,14.5865,1125063.3939
2010-04-07 09:50:00,26.39,26.52,26.35,26.38,731920.0730297191,14.5865,14.6584,14.5644,14.581,731920.073
2010-04-07 10:00:00,26.37,26.41,26.21,26.24,688406.5321026474,14.5755,14.5976,14.487,14.5036,688406.5321
2010-04-07 10:10:00,26.24,26.42,26.23,26.39,477634.6485444771,14.5036,14.6031,14.4981,14.5865,477634.6485
2010-04-07 10:20:00,26.4,26.46,26.26,26.38,264834.16167968354,14.5921,14.6252,14.5147,14.581,264834.1617
2010-04-07 10:30:00,26.38,26.47,26.34,26.44,203266.05132366365,14.581,14.6307,14.5589,14.6142,203266.0513
2010-04-07 10:40:00,26.44,26.45,26.24,26.35,412212.1919058728,14.6142,14.6197,14.5036,14.5644,412212.1919
2010-04-07 10:50:00,26.35,26.35,26.22,26.26,413023.6332285221,14.5644,14.5644,14.4926,14.5147,413023.6332
2010-04-07 11:00:00,26.27,26.33,26.22,26.25,242418.09514149508,14.5202,14.5534,14.4926,14.5091,242418.0951
2010-04-07 11:10:00,26.26,26.28,26.15,26.28,261182.67572776144,14.5147,14.5257,14.4539,14.5257,261182.6757
2010-04-07 11:20:00,26.27,26.4,26.26,26.39,136525.00253575417,14.5202,14.5921,14.5147,14.5865,136525.0025
2010-04-07 11:30:00,26.39,26.4,26.3,26.3,165635.45998579977,14.5865,14.5921,14.5368,14.5368,165635.46
2010-04-07 11:40:00,26.31,26.36,26.31,26.35,84998.47854752003,14.5423,14.5699,14.5423,14.5644,84998.4785
2010-04-07 11:50:00,26.36,26.46,26.35,26.43,115528.95831220206,14.5699,14.6252,14.5644,14.6086,115528.9583
2010-04-07 12:00:00,26.42,26.46,26.41,26.46,114514.65665889037,14.6031,14.6252,14.5976,14.6252,114514.6567
2010-04-07 12:10:00,26.46,26.47,26.42,26.46,108023.1260776955,14.6252,14.6307,14.6031,14.6252,108023.1261
2010-04-07 12:20:00,26.46,26.55,26.45,26.52,337356.7298914697,14.6252,14.675,14.6197,14.6584,337356.7299
2010-04-07 12:30:00,26.52,26.57,26.5,26.57,177705.64966020896,14.6584,14.686,14.6473,14.686,177705.6497
2010-04-07 12:40:00,26.57,26.58,26.5,26.54,114413.22649355918,14.686,14.6915,14.6473,14.6694,114413.2265
2010-04-07 12:50:00,26.54,26.59,26.53,26.59,113196.06450958517,14.6694,14.6971,14.6639,14.6971,113196.0645
2010-04-07 13:00:00,26.59,26.69,26.59,26.63,267268.48564763163,14.6971,14.7523,14.6971,14.7192,267268.4856
2010-04-07 13:10:00,26.63,26.68,26.62,26.68,154072.42113804643,14.7192,14.7468,14.7137,14.7468,154072.4211
2010-04-07 13:20:00,26.68,26.77,26.66,26.77,180342.83395881936,14.7468,14.7966,14.7358,14.7966,180342.834
2010-04-07 13:30:00,26.76,26.78,26.75,26.78,203773.2021503195,14.791,14.8021,14.7855,14.8021,203773.2022
2010-04-07 13:40:00,26.77,26.78,26.68,26.74,235115.12323765087,14.7966,14.8021,14.7468,14.78,235115.1232
2010-04-07 13:50:00,26.75,26.88,26.73,26.88,222334.9224059235,14.7855,14.8574,14.7745,14.8574,222334.9224
2010-04-07 14:00:00,26.88,26.94,26.83,26.88,422355.20843898976,14.8574,14.8905,14.8297,14.8574,422355.2084
2010-04-07 14:10:00,26.87,26.89,26.82,26.83,249011.0558880211,14.8518,14.8629,14.8242,14.8297,249011.0559
2010-04-07 14:20:00,26.83,26.85,26.78,26.82,547520.0324576529,14.8297,14.8408,14.8021,14.8242,547520.0325
2010-04-07 14:30:00,26.82,26.82,26.54,26.56,483517.59813368495,14.8242,14.8242,14.6694,14.6805,483517.5981
2010-04-07 14:40:00,26.57,26.57,26.5,26.52,266355.6141596511,14.686,14.686,14.6473,14.6584,266355.6142
2010-04-07 14:50:00,26.52,26.55,26.41,26.48,331676.6406329242,14.6584,14.675,14.5976,14.6363,331676.6406
2010-04-07 15:00:00,26.48,26.48,26.38,26.39,418095.1414950807,14.6363,14.6363,14.581,14.5865,418095.1415
2010-04-07 15:10:00,26.39,26.39,26.3,26.37,408763.566284613,14.5865,14.5865,14.5368,14.5755,408763.5663
2010-04-07 15:20:00,26.37,26.43,26.37,26.38,162389.69469520234,14.5755,14.6086,14.5755,14.581,162389.6947
2010-04-07 15:30:00,26.39,26.51,26.38,26.5,407140.6836393143,14.5865,14.6529,14.581,14.6473,407140.6836
2010-04-07 15:40:00,26.5,26.56,26.49,26.54,442235.520843899,14.6473,14.6805,14.6418,14.6694,442235.5208
2010-04-07 15:50:00,26.53,26.64,26.5,26.62,804746.9317374987,14.6639,14.7247,14.6473,14.7137,804746.9317
2010-04-08 09:30:00,26.42,26.45,26.11,26.23,311390.6075666903,14.6031,14.6197,14.4318,14.4981,311390.6076
2010-04-08 09:40:00,26.23,26.51,26.21,26.45,366264.327010853,14.4981,14.6529,14.487,14.6197,366264.327
2010-04-08 09:50:00,26.45,26.62,26.45,26.59,318287.85880920984,14.6197,14.7137,14.6197,14.6971,318287.8588
2010-04-08 10:00:00,26.59,26.75,26.57,26.63,363119.9918855868,14.6971,14.7855,14.686,14.7192,363119.9919
2010-04-08 10:10:00,26.62,26.73,26.61,26.72,255806.87696520943,14.7137,14.7745,14.7081,14.7689,255806.877
2010-04-08 10:20:00,26.72,26.82,26.69,26.78,215336.24099807284,14.7689,14.8242,14.7523,14.8021,215336.241
2010-04-08 10:30:00,26.77,26.8,26.71,26.73,249619.63688000813,14.7966,14.8131,14.7634,14.7745,249619.6369
2010-04-08 10:40:00,26.73,26.92,26.73,26.91,306217.6691348007,14.7745,14.8795,14.7745,14.8739,306217.6691
2010-04-08 10:50:00,26.9,26.96,26.77,26.77,277512.93234607973,14.8684,14.9016,14.7966,14.7966,277512.9323
2010-04-08 11:00:00,26.76,26.78,26.71,26.73,267674.20630895626,14.791,14.8021,14.7634,14.7745,267674.2063
2010-04-08 11:10:00,26.72,26.73,26.61,26.62,185110.05172938431,14.7689,14.7745,14.7081,14.7137,185110.0517
2010-04-08 11:20:00,26.62,26.65,26.55,26.64,178212.80048686478,14.7137,14.7302,14.675,14.7247,178212.8005
2010-04-08 11:30:00,26.65,26.71,26.62,26.64,113398.92484024748,14.7302,14.7634,14.7137,14.7247,113398.9248
2010-04-08 11:40:00,26.64,26.78,26.63,26.77,161983.97403387766,14.7247,14.8021,14.7192,14.7966,161983.974
2010-04-08 11:50:00,26.78,26.79,26.7,26.75,135206.41038644893,14.8021,14.8076,14.7579,14.7855,135206.4104
2010-04-08 12:00:00,26.75,26.87,26.71,26.85,174865.6050309362,14.7855,14.8518,14.7634,14.8408,174865.605
2010-04-08 12:10:00,26.86,26.92,26.8,26.81,179429.96247083883,14.8463,14.8795,14.8131,14.8187,179429.9625
2010-04-08 12:20:00,26.8,26.83,26.77,26.79,139770.76782635157,14.8131,14.8297,14.7966,14.8076,139770.7678
2010-04-08 12:30:00,26.79,26.81,26.71,26.77,109240.28806166956,14.8076,14.8187,14.7634,14.7966,109240.2881
2010-04-08 12:40:00,26.77,26.82,26.76,26.79,63901.00415863678,14.7966,14.8242,14.791,14.8076,63901.0042
2010-04-08 12:50:00,26.79,26.79,26.73,26.78,58930.92605740947,14.8076,14.8076,14.7745,14.8021,58930.9261
2010-04-08 13:00:00,26.78,26.82,26.77,26.81,89562.83598742266,14.8021,14.8242,14.7966,14.8187,89562.836
2010-04-08 13:10:00,26.81,26.86,26.78,26.84,146668.01906887107,14.8187,14.8463,14.8021,14.8353,146668.0191
2010-04-08 13:20:00,26.84,26.89,26.82,26.87,69885.38391317578,14.8353,14.8629,14.8242,14.8518,69885.3839
2010-04-08 13:30:00,26.87,26.91,26.84,26.88,116340.3996348514,14.8518,14.8739,14.8353,14.8574,116340.3996
2010-04-08 13:40:00,26.89,27.03,26.87,27.02,206004.66578760525,14.8629,14.9403,14.8518,14.9347,206004.6658
2010-04-08 13:50:00,27.01,27.03,26.93,26.97,173648.44304696217,14.9292,14.9403,14.885,14.9071,173648.443
2010-04-08 14:00:00,26.97,26.99,26.93,26.94,108530.27690435135,14.9071,14.9182,14.885,14.8905,108530.2769
2010-04-08 14:10:00,26.93,27.03,26.91,27.0,171924.13023633228,14.885,14.9403,14.8739,14.9237,171924.1302
2010-04-08 14:20:00,27.01,27.1,26.98,27.07,147580.8905568516,14.9292,14.979,14.9126,14.9624,147580.8906
2010-04-08 14:30:00,27.08,27.08,26.98,27.02,189471.5488386246,14.9679,14.9679,14.9126,14.9347,189471.5488
2010-04-08 14:40:00,27.01,27.06,26.99,27.04,136017.8517090983,14.9292,14.9569,14.9182,14.9458,136017.8517
2010-04-08 14:50:00,27.05,27.07,27.03,27.06,130642.0529465463,14.9513,14.9624,14.9403,14.9569,130642.0529
2010-04-08 15:00:00,27.05,27.09,27.02,27.02,201338.87818237144,14.9513,14.9734,14.9347,14.9347,201338.8782
2010-04-08 15:10:00,27.03,27.06,27.03,27.06,159752.51039659194,14.9403,14.9569,14.9403,14.9569,159752.5104
2010-04-08 15:20:00,27.06,27.09,27.05,27.08,176387.05751090377,14.9569,14.9734,14.9513,14.9679,176387.0575
2010-04-08 15:30:00,27.09,27.09,27.04,27.06,309463.4344253981,14.9734,14.9734,14.9458,14.9569,309463.4344
2010-04-08 15:40:00,27.06,27.09,27.06,27.08,330560.90881428134,14.9569,14.9734,14.9569,14.9679,330560.9088
2010-04-08 15:50:00,27.08,27.08,27.03,27.04,493153.4638401461,14.9679,14.9679,14.9403,14.9458,493153.4638
2010-04-09 09:30:00,27.03,27.3,26.95,27.26,393447.6113196064,14.9403,15.0895,14.8961,15.0674,393447.6113
2010-04-09 09:40:00,27.26,27.27,27.14,27.16,236940.866213612,15.0674,15.0729,15.0011,15.0121,236940.8662
2010-04-09 09:50:00,27.16,27.25,27.06,27.18,159955.37072725428,15.0121,15.0619,14.9569,15.0232,159955.3707
2010-04-09 10:00:00,27.18,27.24,27.09,27.11,136626.43270108532,15.0232,15.0563,14.9734,14.9845,136626.4327
2010-04-09 10:10:00,27.11,27.23,27.1,27.19,100415.8636778578,14.9845,15.0508,14.979,15.0287,100415.8637
2010-04-09 10:20:00,27.19,27.21,26.88,26.94,128004.8686479359,15.0287,15.0398,14.8574,14.8905,128004.8686
2010-04-09 10:30:00,26.94,26.98,26.86,26.98,156608.1752713257,14.8905,14.9126,14.8463,14.9126,156608.1753
2010-04-09 10:40:00,26.99,27.04,26.92,26.92,85302.76904351354,14.9182,14.9458,14.8795,14.8795,85302.769
2010-04-09 10:50:00,26.92,27.01,26.86,26.89,175474.1860229232,14.8795,14.9292,14.8463,14.8629,175474.186
2010-04-09 11:00:00,26.88,26.95,26.87,26.92,92200.02028603306,14.8574,14.8961,14.8518,14.8795,92200.0203
2010-04-09 11:10:00,26.91,26.93,26.9,26.92,128309.1591439294,14.8739,14.885,14.8684,14.8795,128309.1591
2010-04-09 11:20:00,26.92,26.95,26.92,26.92,90069.98681407851,14.8795,14.8961,14.8795,14.8795,90069.9868
2010-04-09 11:30:00,26.92,26.95,26.87,26.9,75159.75251039659,14.8795,14.8961,14.8518,14.8684,75159.7525
2010-04-09 11:40:00,26.9,26.92,26.85,26.87,72928.28887311087,14.8684,14.8795,14.8408,14.8518,72928.2889
2010-04-09 11:50:00,26.87,26.92,26.86,26.91,67248.19961456537,14.8518,14.8795,14.8463,14.8739,67248.1996
2010-04-09 12:00:00,26.9,26.91,26.87,26.9,51729.38431889644,14.8684,14.8739,14.8518,14.8684,51729.3843
2010-04-09 12:10:00,26.89,26.92,26.87,26.92,68972.51242519525,14.8629,14.8795,14.8518,14.8795,68972.5124
2010-04-09 12:20:00,26.92,26.99,26.9,26.98,68059.64093721473,14.8795,14.9182,14.8684,14.9126,68059.6409
2010-04-09 12:30:00,26.99,26.99,26.93,26.95,51526.5239882341,14.9182,14.9182,14.885,14.8961,51526.524
2010-04-09 12:40:00,26.96,26.97,26.91,26.91,52236.53514555229,14.9016,14.9071,14.8739,14.8739,52236.5351
2010-04-09 12:50:00,26.91,26.92,26.85,26.87,87939.95334212395,14.8739,14.8795,14.8408,14.8518,87939.9533
2010-04-09 13:00:00,26.86,26.87,26.71,26.72,137437.87402373465,14.8463,14.8518,14.7634,14.7689,137437.874
2010-04-09 13:10:00,26.72,26.78,26.71,26.76,115934.67897352672,14.7689,14.8021,14.7634,14.791,115934.679
2010-04-09 13:20:00,26.76,26.78,26.72,26.76,85911.35003550055,14.791,14.8021,14.7689,14.791,85911.35
2010-04-09 13:30:00,26.75,26.75,26.7,26.73,104067.3496297799,14.7855,14.7855,14.7579,14.7745,104067.3496
2010-04-09 13:40:00,26.72,26.76,26.71,26.73,53453.69712952632,14.7689,14.791,14.7634,14.7745,53453.6971
2010-04-09 13:50:00,26.74,26.78,26.66,26.67,81042.70209960442,14.78,14.8021,14.7358,14.7413,81042.7021
2010-04-09 14:00:00,26.67,26.8,26.65,26.79,102647.32731514351,14.7413,14.8131,14.7302,14.8076,102647.3273
2010-04-09 14:10:00,26.8,26.87,26.77,26.84,134597.8293944619,14.8131,14.8518,14.7966,14.8353,134597.8294
2010-04-09 14:20:00,26.85,26.86,26.8,26.81,89562.83598742266,14.8408,14.8463,14.8131,14.8187,89562.836
2010-04-09 14:30:00,26.81,26.87,26.77,26.85,88548.53433411097,14.8187,14.8518,14.7966,14.8408,88548.5343
2010-04-09 14:40:00,26.86,26.92,26.85,26.89,141292.2203063191,14.8463,14.8795,14.8408,14.8629,141292.2203
2010-04-09 14:50:00,26.91,26.95,26.9,26.94,139263.61699969572,14.8739,14.8961,14.8684,14.8905,139263.617
2010-04-09 15:00:00,26.94,26.96,26.92,26.93,137235.0136930723,14.8905,14.9016,14.8795,14.885,137235.0137
2010-04-09 15:10:00,26.93,26.94,26.91,26.93,98792.98103255908,14.885,14.8905,14.8739,14.885,98792.981
2010-04-09 15:20:00,26.93,26.96,26.92,26.96,143219.3934476113,14.885,14.9016,14.8795,14.9016,143219.3934
2010-04-09 15:30:00,26.96,27.05,26.95,27.03,218987.7269499949,14.9016,14.9513,14.8961,14.9403,218987.7269
2010-04-09 15:40:00,27.02,27.06,26.98,27.06,204787.5038036312,14.9347,14.9569,14.9126,14.9569,204787.5038
2010-04-09 15:50:00,27.06,27.1,27.05,27.07,234709.4025763262,14.9569,14.979,14.9513,14.9624,234709.4026
2010-04-12 09:30:00,27.23,27.23,26.89,26.98,195963.07941981943,15.0508,15.0508,14.8629,14.9126,195963.0794
2010-04-12 09:40:00,26.98,27.08,26.97,27.07,194441.6269398519,14.9126,14.9679,14.9071,14.9624,194441.6269
2010-04-12 09:50:00,27.07,27.09,26.98,27.04,194441.6269398519,14.9624,14.9734,14.9126,14.9458,194441.6269
2010-04-12 10:00:00,27.05,27.05,26.89,26.91,272137.13358352776,14.9513,14.9513,14.8629,14.8739,272137.1336
2010-04-12 10:10:00,26.91,26.94,26.81,26.85,170706.96825235826,14.8739,14.8905,14.8187,14.8408,170706.9683
2010-04-12 10:20:00,26.86,27.07,26.85,27.07,113094.63434425398,14.8463,14.9624,14.8408,14.9624,113094.6343
2010-04-12 10:30:00,27.07,27.07,26.89,26.9,167562.633127092,14.9624,14.9624,14.8629,14.8684,167562.6331
2010-04-12 10:40:00,26.9,26.99,26.89,26.94,82057.00375291612,14.8684,14.9182,14.8629,14.8905,82057.0038
2010-04-12 10:50:00,26.95,26.97,26.92,26.92,67958.21077188356,14.8961,14.9071,14.8795,14.8795,67958.2108
2010-04-12 11:00:00,26.92,27.03,26.88,26.98,102647.32731514351,14.8795,14.9403,14.8574,14.9126,102647.3273
2010-04-12 11:10:00,26.98,27.01,26.92,26.92,67755.35044122122,14.9126,14.9292,14.8795,14.8795,67755.3504
2010-04-12 11:20:00,26.91,27.0,26.88,27.0,74551.17151840958,14.8739,14.9237,14.8574,14.9237,74551.1715
2010-04-12 11:30:00,26.99,27.0,26.88,26.97,77391.21614768232,14.9182,14.9237,14.8574,14.9071,77391.2161
2010-04-12 11:40:00,26.97,27.0,26.94,26.95,48280.75869763668,14.9071,14.9237,14.8905,14.8961,48280.7587
2010-04-12 11:50:00,26.96,27.01,26.89,26.92,89867.12648341617,14.9016,14.9292,14.8629,14.8795,89867.1265
2010-04-12 12:00:00,26.93,26.95,26.88,26.89,44629.272745714574,14.885,14.8961,14.8574,14.8629,44629.2727
2010-04-12 12:10:00,26.89,26.9,26.76,26.78,103763.0591337864,14.8629,14.8684,14.791,14.8021,103763.0591
2010-04-12 12:20:00,26.78,26.89,26.77,26.84,94431.4839233188,14.8021,14.8629,14.7966,14.8353,94431.4839
2010-04-12 12:30:00,26.85,26.85,26.76,26.77,152956.68931940358,14.8408,14.8408,14.791,14.7966,152956.6893
2010-04-12 12:40:00,26.77,26.83,26.76,26.81,76478.34465970179,14.7966,14.8297,14.791,14.8187,76478.3447
2010-04-12 12:50:00,26.82,26.82,26.79,26.8,99908.71285120194,14.8242,14.8242,14.8076,14.8131,99908.7129
2010-04-12 13:00:00,26.81,26.9,26.79,26.81,239780.91084288468,14.8187,14.8684,14.8076,14.8187,239780.9108
2010-04-12 13:10:00,26.82,26.82,26.77,26.78,356019.8803124049,14.8242,14.8242,14.7966,14.8021,356019.8803
2010-04-12 13:20:00,26.78,26.78,26.68,26.7,198904.55421442332,14.8021,14.8021,14.7468,14.7579,198904.5542
2010-04-12 13:30:00,26.7,26.7,26.64,26.68,137945.0248503905,14.7579,14.7579,14.7247,14.7468,137945.0249
2010-04-12 13:40:00,26.68,26.69,26.64,26.64,158535.34841261792,14.7468,14.7523,14.7247,14.7247,158535.3484
2010-04-12 13:50:00,26.64,26.65,26.56,26.63,317577.8476518917,14.7247,14.7302,14.6805,14.7192,317577.8477
2010-04-12 14:00:00,26.62,26.74,26.62,26.67,154478.14179937114,14.7137,14.78,14.7137,14.7413,154478.1418
2010-04-12 14:10:00,26.67,26.75,26.64,26.73,111268.89136829293,14.7413,14.7855,14.7247,14.7745,111268.8914
2010-04-12 14:20:00,26.72,26.77,26.72,26.76,83172.73557155898,14.7689,14.7966,14.7689,14.791,83172.7356
2010-04-12 14:30:00,26.76,26.77,26.73,26.74,143016.533116949,14.791,14.7966,14.7745,14.78,143016.5331
2010-04-12 14:40:00,26.74,26.78,26.7,26.76,97677.24921391622,14.78,14.8021,14.7579,14.791,97677.2492
2010-04-12 14:50:00,26.76,26.78,26.76,26.76,121107.61740541636,14.791,14.8021,14.791,14.791,121107.6174
2010-04-12 15:00:00,26.76,26.78,26.73,26.75,183487.1690840856,14.791,14.8021,14.7745,14.7855,183487.1691
2010-04-12 15:10:00,26.76,26.8,26.73,26.77,160259.6612232478,14.791,14.8131,14.7745,14.7966,160259.6612
2010-04-12 15:20:00,26.77,26.77,26.7,26.73,173039.86205497515,14.7966,14.7966,14.7579,14.7745,173039.8621
2010-04-12 15:30:00,26.73,26.76,26.72,26.74,131453.49426919565,14.7745,14.791,14.7689,14.78,131453.4943
2010-04-12 15:40:00,26.74,26.75,26.69,26.74,218683.4364540014,14.78,14.7855,14.7523,14.78,218683.4365
2010-04-12 15:50:00,26.74,26.77,26.73,26.77,311796.328228015,14.78,14.7966,14.7745,14.7966,311796.3282
2010-04-13 09:30:00,26.69,26.78,26.48,26.62,192717.31412922204,14.7523,14.8021,14.6363,14.7137,192717.3141
2010-04-13 09:40:00,26.62,26.77,26.61,26.77,193630.1856172025,14.7137,14.7966,14.7081,14.7966,193630.1856
2010-04-13 09:50:00,26.76,26.82,26.76,26.79,213611.9281874429,14.791,14.8242,14.791,14.8076,213611.9282
2010-04-13 10:00:00,26.8,26.92,26.79,26.88,221726.3414139365,14.8131,14.8795,14.8076,14.8574,221726.3414
2010-04-13 10:10:00,26.87,26.91,26.84,26.87,179125.67197484532,14.8518,14.8739,14.8353,14.8518,179125.672
2010-04-13 10:20:00,26.87,26.88,26.67,26.74,162288.26452987117,14.8518,14.8574,14.7413,14.78,162288.2645
2010-04-13 10:30:00,26.74,26.74,26.65,26.69,200831.7273557156,14.78,14.78,14.7302,14.7523,200831.7274
2010-04-13 10:40:00,26.69,26.79,26.66,26.77,143523.68394360482,14.7523,14.8076,14.7358,14.7966,143523.6839
2010-04-13 10:50:00,26.77,26.78,26.7,26.73,94431.4839233188,14.7966,14.8021,14.7579,14.7745,94431.4839
2010-04-13 11:00:00,26.73,26.79,26.71,26.73,114717.51698955268,14.7745,14.8076,14.7634,14.7745,114717.517
2010-04-13 11:10:00,26.73,26.8,26.7,26.78,111573.18186428644,14.7745,14.8131,14.7579,14.8021,111573.1819
2010-04-13 11:20:00,26.79,26.84,26.77,26.84,110660.31037630592,14.8076,14.8353,14.7966,14.8353,110660.3104
2010-04-13 11:30:00,26.84,26.85,26.67,26.68,195050.20793183893,14.8353,14.8408,14.7413,14.7468,195050.2079
2010-04-13 11:40:00,26.69,26.72,26.64,26.65,106603.10376305912,14.7523,14.7689,14.7247,14.7302,106603.1038
2010-04-13 11:50:00,26.66,26.67,26.6,26.64,193123.03479054672,14.7358,14.7413,14.7026,14.7247,193123.0348
2010-04-13 12:00:00,26.64,26.66,26.61,26.65,89258.54549142915,14.7247,14.7358,14.7081,14.7302,89258.5455
2010-04-13 12:10:00,26.64,26.72,26.61,26.72,100314.43351252662,14.7247,14.7689,14.7081,14.7689,100314.4335
2010-04-13 12:20:00,26.72,26.72,26.66,26.69,133380.6674104879,14.7689,14.7689,14.7358,14.7523,133380.6674
2010-04-13 12:30:00,26.69,26.69,26.62,26.62,64611.015315954966,14.7523,14.7523,14.7137,14.7137,64611.0153
2010-04-13 12:40:00,26.63,26.7,26.62,26.7,56395.17192413024,14.7192,14.7579,14.7137,14.7579,56395.1719
2010-04-13 12:50:00,26.69,26.72,26.68,26.69,83172.73557155898,14.7523,14.7689,14.7468,14.7523,83172.7356
2010-04-13 13:00:00,26.69,26.74,26.68,26.72,115427.52814687089,14.7523,14.78,14.7468,14.7689,115427.5281
2010-04-13 13:10:00,26.71,26.74,26.69,26.7,91287.14879805254,14.7634,14.78,14.7523,14.7579,91287.1488
2010-04-13 13:20:00,26.7,26.73,26.69,26.72,69885.38391317578,14.7579,14.7745,14.7523,14.7689,69885.3839
2010-04-13 13:30:00,26.71,26.76,26.71,26.76,72928.28887311087,14.7634,14.791,14.7634,14.791,72928.2889
2010-04-13 13:40:00,26.77,26.78,26.72,26.73,86317.07069682523,14.7966,14.8021,14.7689,14.7745,86317.0707
2010-04-13 13:50:00,26.73,26.78,26.72,26.76,94228.62359265646,14.7745,14.8021,14.7689,14.791,94228.6236
2010-04-13 14:00:00,26.76,26.79,26.73,26.73,93620.04260066945,14.791,14.8076,14.7745,14.7745,93620.0426
2010-04-13 14:10:00,26.73,26.78,26.72,26.76,171619.83974033876,14.7745,14.8021,14.7689,14.791,171619.8397
2010-04-13 14:20:00,26.77,26.79,26.74,26.77,193427.32528654023,14.7966,14.8076,14.78,14.7966,193427.3253
2010-04-13 14:30:00,26.77,26.81,26.76,26.77,96865.80789126686,14.7966,14.8187,14.791,14.7966,96865.8079
2010-04-13 14:40:00,26.76,26.86,26.75,26.85,140379.34881833856,14.791,14.8463,14.7855,14.8408,140379.3488
2010-04-13 14:50:00,26.85,26.91,26.81,26.81,109138.85789633838,14.8408,14.8739,14.8187,14.8187,109138.8579
2010-04-13 15:00:00,26.81,26.87,26.81,26.82,136119.28187442946,14.8187,14.8518,14.8187,14.8242,136119.2819
2010-04-13 15:10:00,26.81,26.86,26.76,26.86,177502.78932954662,14.8187,14.8463,14.791,14.8463,177502.7893
2010-04-13 15:20:00,26.85,26.91,26.81,26.9,223957.80505122224,14.8408,14.8739,14.8187,14.8684,223957.8051
2010-04-13 15:30:00,26.9,26.92,26.88,26.9,194644.48727051425,14.8684,14.8795,14.8574,14.8684,194644.4873
2010-04-13 15:40:00,26.9,26.91,26.86,26.89,268384.21746627445,14.8684,14.8739,14.8463,14.8629,268384.2175
2010-04-13 15:50:00,26.89,26.9,26.86,26.87,293843.188964398,14.8629,14.8684,14.8463,14.8518,293843.189
2010-04-14 09:30:00,27.04,27.3,27.04,27.29,305406.2278121513,14.9458,15.0895,14.9458,15.084,305406.2278
2010-04-14 09:40:00,27.28,27.5,27.28,27.49,307231.9707881124,15.0785,15.2001,15.0785,15.1945,307231.9708
2010-04-14 09:50:00,27.48,27.51,27.45,27.46,313216.3505426514,15.189,15.2056,15.1724,15.1779,313216.3505
2010-04-14 10:00:00,27.46,27.5,27.41,27.48,233492.24059235217,15.1779,15.2001,15.1503,15.189,233492.2406
2010-04-14 10:10:00,27.48,27.53,27.36,27.39,234506.54224566385,15.189,15.2166,15.1227,15.1393,234506.5422
2010-04-14 10:20:00,27.39,27.42,27.29,27.37,201947.4591743585,15.1393,15.1558,15.084,15.1282,201947.4592
2010-04-14 10:30:00,27.37,27.44,27.3,27.39,130236.33228522162,15.1282,15.1669,15.0895,15.1393,130236.3323
2010-04-14 10:40:00,27.39,27.47,27.33,27.45,117151.84095750075,15.1393,15.1835,15.1061,15.1724,117151.841
2010-04-14 10:50:00,27.46,27.5,27.42,27.49,107110.25458971498,15.1779,15.2001,15.1558,15.1945,107110.2546
2010-04-14 11:00:00,27.49,27.57,27.47,27.55,124353.3826960138,15.1945,15.2387,15.1835,15.2277,124353.3827
2010-04-14 11:10:00,27.55,27.6,27.55,27.58,104473.07029110458,15.2277,15.2553,15.2277,15.2443,104473.0703
2010-04-14 11:20:00,27.59,27.65,27.58,27.63,232173.64844304696,15.2498,15.283,15.2443,15.2719,232173.6484
2010-04-14 11:30:00,27.62,27.67,27.6,27.61,126584.84633329952,15.2664,15.294,15.2553,15.2609,126584.8463
2010-04-14 11:40:00,27.61,27.7,27.61,27.64,162186.83436454,15.2609,15.3106,15.2609,15.2774,162186.8344
2010-04-14 11:50:00,27.64,27.65,27.53,27.54,96662.94756060452,15.2774,15.283,15.2166,15.2222,96662.9476
2010-04-14 12:00:00,27.54,27.55,27.51,27.51,63495.2834973121,15.2222,15.2277,15.2056,15.2056,63495.2835
2010-04-14 12:10:00,27.51,27.57,27.51,27.53,66538.18845724719,15.2056,15.2387,15.2056,15.2166,66538.1885
2010-04-14 12:20:00,27.53,27.56,27.51,27.52,43513.540927071714,15.2166,15.2332,15.2056,15.2111,43513.5409
2010-04-14 12:30:00,27.52,27.58,27.52,27.57,59438.07688406532,15.2111,15.2443,15.2111,15.2387,59438.0769
2010-04-14 12:40:00,27.57,27.6,27.55,27.55,54772.28927883152,15.2387,15.2553,15.2277,15.2277,54772.2893
2010-04-14 12:50:00,27.55,27.61,27.54,27.59,84288.46739020184,15.2277,15.2609,15.2222,15.2498,84288.4674
2010-04-14 13:00:00,27.59,27.61,27.57,27.59,40267.77563647429,15.2498,15.2609,15.2387,15.2498,40267.7756
2010-04-14 13:10:00,27.59,27.62,27.57,27.57,45237.85373770159,15.2498,15.2664,15.2387,15.2387,45237.8537
2010-04-14 13:20:00,27.58,27.61,27.56,27.61,69378.23308651993,15.2443,15.2609,15.2332,15.2609,69378.2331
2010-04-14 13:30:00,27.62,27.62,27.6,27.6,33066.233897961254,15.2664,15.2664,15.2553,15.2553,33066.2339
2010-04-14 13:40:00,27.61,27.62,27.55,27.58,142205.09179429963,15.2609,15.2664,15.2277,15.2443,142205.0918
2010-04-14 13:50:00,27.58,27.58,27.52,27.53,63292.423166649765,15.2443,15.2443,15.2111,15.2166,63292.4232
2010-04-14 14:00:00,27.53,27.61,27.53,27.58,72623.99837711736,15.2166,15.2609,15.2166,15.2443,72623.9984
2010-04-14 14:10:00,27.58,27.62,27.57,27.61,56192.3115934679,15.2443,15.2664,15.2387,15.2609,56192.3116
2010-04-14 14:20:00,27.62,27.64,27.58,27.61,59235.216553402985,15.2664,15.2774,15.2443,15.2609,59235.2166
2010-04-14 14:30:00,27.61,27.65,27.61,27.64,86114.2103661629,15.2609,15.283,15.2609,15.2774,86114.2104
2010-04-14 14:40:00,27.63,27.65,27.62,27.65,68363.93143320824,15.2719,15.283,15.2664,15.283,68363.9314
2010-04-14 14:50:00,27.66,27.68,27.65,27.68,79926.97028096156,15.2885,15.2995,15.283,15.2995,79926.9703
2010-04-14 15:00:00,27.68,27.69,27.66,27.67,95141.495080637,15.2995,15.3051,15.2885,15.294,95141.4951
2010-04-14 15:10:00,27.67,27.68,27.66,27.67,111674.6120296176,15.294,15.2995,15.2885,15.294,111674.612
2010-04-14 15:20:00,27.67,27.68,27.66,27.68,116340.3996348514,15.294,15.2995,15.2885,15.2995,116340.3996
2010-04-14 15:30:00,27.68,27.7,27.66,27.69,276295.7703621057,15.2995,15.3106,15.2885,15.3051,276295.7704
2010-04-14 15:40:00,27.69,27.71,27.68,27.71,232173.64844304696,15.3051,15.3161,15.2995,15.3161,232173.6484
2010-04-14 15:50:00,27.71,27.75,27.67,27.68,461811.5427528147,15.3161,15.3382,15.294,15.2995,461811.5428
2010-04-15 09:30:00,27.54,27.61,27.43,27.58,247489.60340805355,15.2222,15.2609,15.1614,15.2443,247489.6034
2010-04-15 09:40:00,27.58,27.68,27.51,27.66,237650.8773709301,15.2443,15.2995,15.2056,15.2885,237650.8774
2010-04-15 09:50:00,27.66,27.69,27.54,27.59,95952.93640328634,15.2885,15.3051,15.2222,15.2498,95952.9364
2010-04-15 10:00:00,27.59,27.77,27.55,27.75,193934.47611319603,15.2498,15.3493,15.2277,15.3382,193934.4761
2010-04-15 10:10:00,27.75,27.8,27.73,27.8,113601.78517090985,15.3382,15.3659,15.3272,15.3659,113601.7852
2010-04-15 10:20:00,27.8,27.95,27.78,27.94,303783.34516685264,15.3659,15.4488,15.3548,15.4433,303783.3452
2010-04-15 10:30:00,27.95,28.04,27.94,28.01,195658.78892382595,15.4488,15.4985,15.4433,15.482,195658.7889
2010-04-15 10:40:00,28.01,28.07,27.99,28.03,149000.912871488,15.482,15.5151,15.4709,15.493,149000.9129
2010-04-15 10:50:00,28.03,28.05,27.98,28.0,124556.24302667614,15.493,15.5041,15.4654,15.4764,124556.243
2010-04-15 11:00:00,28.01,28.01,27.96,27.99,97677.24921391622,15.482,15.482,15.4543,15.4709,97677.2492
2010-04-15 11:10:00,27.99,28.03,27.88,27.9,134902.11989045542,15.4709,15.493,15.4101,15.4212,134902.1199
2010-04-15 11:20:00,27.9,27.92,27.76,27.77,91794.2996247084,15.4212,15.4322,15.3438,15.3493,91794.2996
2010-04-15 11:30:00,27.77,27.79,27.69,27.74,121411.90790140988,15.3493,15.3603,15.3051,15.3327,121411.9079
2010-04-15 11:40:00,27.73,27.74,27.64,27.69,119586.16492544884,15.3272,15.3327,15.2774,15.3051,119586.1649
2010-04-15 11:50:00,27.69,27.71,27.61,27.61,118571.86327213714,15.3051,15.3161,15.2609,15.2609,118571.8633
2010-04-15 12:00:00,27.61,27.61,27.53,27.6,148595.1922101633,15.2609,15.2609,15.2166,15.2553,148595.1922
2010-04-15 12:10:00,27.6,27.65,27.54,27.61,139060.75666903338,15.2553,15.283,15.2222,15.2609,139060.7567
2010-04-15 12:20:00,27.62,27.7,27.57,27.69,139770.76782635157,15.2664,15.3106,15.2387,15.3051,139770.7678
2010-04-15 12:30:00,27.68,27.75,27.67,27.68,121310.47773607873,15.2995,15.3382,15.294,15.2995,121310.4777
2010-04-15 12:40:00,27.68,27.7,27.65,27.68,64813.87564661731,15.2995,15.3106,15.283,15.2995,64813.8756
2010-04-15 12:50:00,27.68,27.68,27.62,27.63,88041.38350745512,15.2995,15.2995,15.2664,15.2719,88041.3835
2010-04-15 13:00:00,27.63,27.66,27.61,27.64,101734.455827163,15.2719,15.2885,15.2609,15.2774,101734.4558
2010-04-15 13:10:00,27.64,27.73,27.62,27.7,106501.67359772796,15.2774,15.3272,15.2664,15.3106,106501.6736
2010-04-15 13:20:00,27.7,27.8,27.69,27.79,82057.00375291612,15.3106,15.3659,15.3051,15.3603,82057.0038
2010-04-15 13:30:00,27.79,27.8,27.75,27.78,136829.29303174763,15.3603,15.3659,15.3382,15.3548,136829.293
2010-04-15 13:40:00,27.78,27.81,27.74,27.74,68871.08225986408,15.3548,15.3714,15.3327,15.3327,68871.0823
2010-04-15 13:50:00,27.74,27.79,27.72,27.76,77289.78598235115,15.3327,15.3603,15.3217,15.3438,77289.786
2010-04-15 14:00:00,27.77,27.82,27.73,27.8,79825.54011563039,15.3493,15.3769,15.3272,15.3659,79825.5401
2010-04-15 14:10:00,27.81,27.83,27.76,27.81,86012.78020083172,15.3714,15.3825,15.3438,15.3714,86012.7802
2010-04-15 14:20:00,27.82,27.85,27.8,27.82,75261.18267572776,15.3769,15.3935,15.3659,15.3769,75261.1827
2010-04-15 14:30:00,27.81,27.85,27.8,27.85,70493.9649051628,15.3714,15.3935,15.3659,15.3935,70493.9649
2010-04-15 14:40:00,27.84,27.85,27.81,27.83,97880.10954457856,15.388,15.3935,15.3714,15.3825,97880.1095
2010-04-15 14:50:00,27.82,27.85,27.8,27.85,116238.96946952023,15.3769,15.3935,15.3659,15.3935,116238.9695
2010-04-15 15:00:00,27.85,27.87,27.81,27.87,105791.66244040978,15.3935,15.4046,15.3714,15.4046,105791.6624
2010-04-15 15:10:00,27.86,27.9,27.84,27.88,122933.36038137742,15.399,15.4212,15.388,15.4101,122933.3604
2010-04-15 15:20:00,27.88,27.89,27.79,27.79,113906.07566690334,15.4101,15.4156,15.3603,15.3603,113906.0757
2010-04-15 15:30:00,27.79,27.8,27.72,27.72,145755.14758089057,15.3603,15.3659,15.3217,15.3217,145755.1476
2010-04-15 15:40:00,27.73,27.77,27.67,27.71,298001.825742976,15.3272,15.3493,15.294,15.3161,298001.8257
2010-04-15 15:50:00,27.71,27.72,27.62,27.71,521452.4799675424,15.3161,15.3217,15.2664,15.3161,521452.48
2010-04-16 09:30:00,27.55,28.17,27.55,28.16,598032.2547925753,15.2277,15.5704,15.2277,15.5649,598032.2548
2010-04-16 09:40:00,28.16,28.18,27.8,27.82,253068.2625012679,15.5649,15.5759,15.3659,15.3769,253068.2625
2010-04-16 09:50:00,27.82,27.86,27.67,27.73,286235.9265645603,15.3769,15.399,15.294,15.3272,286235.9266
2010-04-16 10:00:00,27.72,27.74,27.68,27.71,97981.53970990972,15.3217,15.3327,15.2995,15.3161,97981.5397
2010-04-16 10:10:00,27.71,27.73,27.6,27.61,290394.56334313826,15.3161,15.3272,15.2553,15.2609,290394.5633
2010-04-16 10:20:00,27.61,27.65,27.6,27.61,181458.5657774622,15.2609,15.283,15.2553,15.2609,181458.5658
2010-04-16 10:30:00,27.6,27.61,27.39,27.43,252966.83233593672,15.2553,15.2609,15.1393,15.1614,252966.8323
2010-04-16 10:40:00,27.43,27.61,27.42,27.51,305406.2278121513,15.1614,15.2609,15.1558,15.2056,305406.2278
2010-04-16 10:50:00,27.51,27.54,27.39,27.42,259864.08357845625,15.2056,15.2222,15.1393,15.1558,259864.0836
2010-04-16 11:00:00,27.42,27.45,27.37,27.4,290800.28400446294,15.1558,15.1724,15.1282,15.1448,290800.284
2010-04-16 11:10:00,27.4,27.42,27.06,27.07,240288.06166954053,15.1448,15.1558,14.9569,14.9624,240288.0617
2010-04-16 11:20:00,27.07,27.28,27.07,27.2,134699.25955979308,14.9624,15.0785,14.9624,15.0342,134699.2596
2010-04-16 11:30:00,27.18,27.26,27.15,27.25,225073.5368698651,15.0232,15.0674,15.0066,15.0619,225073.5369
2010-04-16 11:40:00,27.25,27.32,27.24,27.29,202353.1798356832,15.0619,15.1006,15.0563,15.084,202353.1798
2010-04-16 11:50:00,27.29,27.33,27.25,27.29,225377.8273658586,15.084,15.1061,15.0619,15.084,225377.8274
2010-04-16 12:00:00,27.29,27.29,27.2,27.27,296378.94309767726,15.084,15.084,15.0342,15.0729,296378.9431
2010-04-16 12:10:00,27.27,27.3,27.17,27.21,88852.82483010448,15.0729,15.0895,15.0177,15.0398,88852.8248
2010-04-16 12:20:00,27.22,27.24,27.19,27.19,111167.46120296176,15.0453,15.0563,15.0287,15.0287,111167.4612
2010-04-16 12:30:00,27.2,27.26,27.12,27.12,199411.70504107923,15.0342,15.0674,14.99,14.99,199411.705
2010-04-16 12:40:00,27.11,27.24,27.11,27.21,131352.06410386448,14.9845,15.0563,14.9845,15.0398,131352.0641
2010-04-16 12:50:00,27.21,27.26,27.18,27.21,110153.15954965008,15.0398,15.0674,15.0232,15.0398,110153.1595
2010-04-16 13:00:00,27.21,27.29,27.2,27.28,134496.39922913074,15.0398,15.084,15.0342,15.0785,134496.3992
2010-04-16 13:10:00,27.28,27.37,27.26,27.33,135612.1310477736,15.0785,15.1282,15.0674,15.1061,135612.131
2010-04-16 13:20:00,27.34,27.44,27.34,27.44,120296.17608276702,15.1116,15.1669,15.1116,15.1669,120296.1761
2010-04-16 13:30:00,27.43,27.47,27.39,27.41,217669.13480068973,15.1614,15.1835,15.1393,15.1503,217669.1348
2010-04-16 13:40:00,27.41,27.43,27.38,27.41,193630.1856172025,15.1503,15.1614,15.1337,15.1503,193630.1856
2010-04-16 13:50:00,27.42,27.47,27.39,27.43,152449.53849274776,15.1558,15.1835,15.1393,15.1614,152449.5385
2010-04-16 14:00:00,27.42,27.54,27.4,27.52,151942.3876660919,15.1558,15.2222,15.1448,15.2111,151942.3877
2010-04-16 14:10:00,27.52,27.57,27.5,27.53,111471.75169895528,15.2111,15.2387,15.2001,15.2166,111471.7517
2010-04-16 14:20:00,27.53,27.62,27.52,27.61,160056.80089258545,15.2166,15.2664,15.2111,15.2609,160056.8009
2010-04-16 14:30:00,27.6,27.64,27.58,27.58,149000.912871488,15.2553,15.2774,15.2443,15.2443,149000.9129
2010-04-16 14:40:00,27.58,27.62,27.55,27.61,189268.68850796227,15.2443,15.2664,15.2277,15.2609,189268.6885
2010-04-16 14:50:00,27.61,27.61,27.53,27.53,191500.152145248,15.2609,15.2609,15.2166,15.2166,191500.1521
2010-04-16 15:00:00,27.53,27.57,27.46,27.53,175879.9066842479,15.2166,15.2387,15.1779,15.2166,175879.9067
2010-04-16 15:10:00,27.53,27.54,27.45,27.47,149305.2033674815,15.2166,15.2222,15.1724,15.1835,149305.2034
2010-04-16 15:20:00,27.48,27.52,27.45,27.5,112891.77401359164,15.189,15.2111,15.1724,15.2001,112891.774
2010-04-16 15:30:00,27.5,27.58,27.47,27.57,189572.97900395576,15.2001,15.2443,15.1835,15.2387,189572.979
2010-04-16 15:40:00,27.58,27.61,27.52,27.54,206917.53727558567,15.2443,15.2609,15.2111,15.2222,206917.5373
2010-04-16 15:50:00,27.54,27.55,27.45,27.48,457450.0456435744,15.2222,15.2277,15.1724,15.189,457450.0456
2010-04-19 09:30:00,27.26,27.44,27.12,27.26,159448.21990059843,15.0674,15.1669,14.99,15.0674,159448.2199
2010-04-19 09:40:00,27.26,27.27,26.97,27.03,149406.63353281264,15.0674,15.0729,14.9071,14.9403,149406.6335
2010-04-19 09:50:00,27.02,27.18,27.01,27.13,286743.0773912161,14.9347,15.0232,14.9292,14.9955,286743.0774
2010-04-19 10:00:00,27.13,27.26,27.12,27.21,132062.07526118268,14.9955,15.0674,14.99,15.0398,132062.0753
2010-04-19 10:10:00,27.21,27.27,27.13,27.21,128917.74013591642,15.0398,15.0729,14.9955,15.0398,128917.7401
2010-04-19 10:20:00,27.2,27.24,27.16,27.2,148493.76204483214,15.0342,15.0563,15.0121,15.0342,148493.762
2010-04-19 10:30:00,27.2,27.2,26.99,27.02,136119.28187442946,15.0342,15.0342,14.9182,14.9347,136119.2819
2010-04-19 10:40:00,27.02,27.1,26.99,27.04,85404.19920884472,14.9347,14.979,14.9182,14.9458,85404.1992
2010-04-19 10:50:00,27.04,27.07,26.97,27.05,60350.948372045845,14.9458,14.9624,14.9071,14.9513,60350.9484
2010-04-19 11:00:00,27.03,27.09,27.01,27.03,58119.48473476012,14.9403,14.9734,14.9292,14.9403,58119.4847
2010-04-19 11:10:00,27.02,27.03,26.82,26.87,169692.66659904656,14.9347,14.9403,14.8242,14.8518,169692.6666
2010-04-19 11:20:00,26.87,26.87,26.76,26.79,115427.52814687089,14.8518,14.8518,14.791,14.8076,115427.5281
2010-04-19 11:30:00,26.79,26.86,26.78,26.8,123237.65087737094,14.8076,14.8463,14.8021,14.8131,123237.6509
2010-04-19 11:40:00,26.8,26.86,26.72,26.76,83781.316563546,14.8131,14.8463,14.7689,14.791,83781.3166
2010-04-19 11:50:00,26.77,26.77,26.61,26.65,185414.34222537783,14.7966,14.7966,14.7081,14.7302,185414.3422
2010-04-19 12:00:00,26.65,26.69,26.59,26.6,114210.36616289684,14.7302,14.7523,14.6971,14.7026,114210.3662
2010-04-19 12:10:00,26.61,26.66,26.53,26.6,125874.83517598134,14.7081,14.7358,14.6639,14.7026,125874.8352
2010-04-19 12:20:00,26.59,26.72,26.56,26.67,146059.43807688408,14.6971,14.7689,14.6805,14.7413,146059.4381
2010-04-19 12:30:00,26.68,26.76,26.63,26.75,60756.66903337053,14.7468,14.791,14.7192,14.7855,60756.669
2010-04-19 12:40:00,26.75,26.78,26.72,26.75,101125.874835176,14.7855,14.8021,14.7689,14.7855,101125.8748
2010-04-19 12:50:00,26.74,26.78,26.72,26.74,69986.81407850694,14.78,14.8021,14.7689,14.78,69986.8141
2010-04-19 13:00:00,26.74,26.76,26.62,26.65,69986.81407850694,14.78,14.791,14.7137,14.7302,69986.8141
2010-04-19 13:10:00,26.65,26.71,26.65,26.68,64509.5851506238,14.7302,14.7634,14.7302,14.7468,64509.5852
2010-04-19 13:20:00,26.68,26.74,26.67,26.72,85201.33887818237,14.7468,14.78,14.7413,14.7689,85201.3389
2010-04-19 13:30:00,26.73,26.75,26.68,26.69,54873.71944416269,14.7745,14.7855,14.7468,14.7523,54873.7194
2010-04-19 13:40:00,26.69,26.73,26.68,26.68,83375.59590222132,14.7523,14.7745,14.7468,14.7468,83375.5959
2010-04-19 13:50:00,26.68,26.72,26.65,26.66,86925.65168881226,14.7468,14.7689,14.7302,14.7358,86925.6517
2010-04-19 14:00:00,26.65,26.77,26.62,26.77,74145.4508570849,14.7302,14.7966,14.7137,14.7966,74145.4509
2010-04-19 14:10:00,26.77,26.84,26.75,26.83,51932.24464955878,14.7966,14.8353,14.7855,14.8297,51932.2446
2010-04-19 14:20:00,26.82,26.93,26.81,26.9,86012.78020083172,14.8242,14.885,14.8187,14.8684,86012.7802
2010-04-19 14:30:00,26.9,27.02,26.9,26.94,173039.86205497515,14.8684,14.9347,14.8684,14.8905,173039.8621
2010-04-19 14:40:00,26.94,26.99,26.93,26.99,121310.47773607873,14.8905,14.9182,14.885,14.9182,121310.4777
2010-04-19 14:50:00,26.98,26.99,26.92,26.99,185312.91206004663,14.9126,14.9182,14.8795,14.9182,185312.9121
2010-04-19 15:00:00,26.99,27.12,26.98,27.12,248098.18440004057,14.9182,14.99,14.9126,14.99,248098.1844
2010-04-19 15:10:00,27.11,27.12,27.04,27.04,164012.57734050107,14.9845,14.99,14.9458,14.9458,164012.5773
2010-04-19 15:20:00,27.04,27.12,27.04,27.09,157521.04675930622,14.9458,14.99,14.9458,14.9734,157521.0468
2010-04-19 15:30:00,27.09,27.1,27.01,27.03,174865.6050309362,14.9734,14.979,14.9292,14.9403,174865.605
2010-04-19 15:40:00,27.04,27.1,26.98,27.09,275585.7592047875,14.9458,14.979,14.9126,14.9734,275585.7592
2010-04-19 15:50:00,27.1,27.11,27.05,27.06,364641.4443655543,14.979,14.9845,14.9513,14.9569,364641.4444
2010-04-20 09:30:00,27.32,27.66,27.12,27.55,255604.01663454712,15.1006,15.2885,14.99,15.2277,255604.0166
2010-04-20 09:40:00,27.56,27.6,27.26,27.31,200628.86702505325,15.2332,15.2553,15.0674,15.095,200628.867
2010-04-20 09:50:00,27.31,27.41,27.25,27.38,119687.59509078,15.095,15.1503,15.0619,15.1337,119687.5951
2010-04-20 10:00:00,27.38,27.43,27.21,27.28,173952.73354295568,15.1337,15.1614,15.0398,15.0785,173952.7335
2010-04-20 10:10:00,27.27,27.27,27.09,27.11,203367.4814889948,15.0729,15.0729,14.9734,14.9845,203367.4815
2010-04-20 10:20:00,27.11,27.2,27.08,27.11,134699.25955979308,14.9845,15.0342,14.9679,14.9845,134699.2596
2010-04-20 10:30:00,27.11,27.2,27.1,27.2,91084.2884673902,14.9845,15.0342,14.979,15.0342,91084.2885
2010-04-20 10:40:00,27.2,27.37,27.19,27.33,131757.78476518916,15.0342,15.1282,15.0287,15.1061,131757.7848
2010-04-20 10:50:00,27.33,27.37,27.27,27.36,115934.67897352672,15.1061,15.1282,15.0729,15.1227,115934.679
2010-04-20 11:00:00,27.36,27.44,27.36,27.42,424383.8117456132,15.1227,15.1669,15.1227,15.1558,424383.8117
2010-04-20 11:10:00,27.43,27.62,27.42,27.59,547114.3117963283,15.1614,15.2664,15.1558,15.2498,547114.3118
2010-04-20 11:20:00,27.6,27.61,27.47,27.49,126381.9860026372,15.2553,15.2609,15.1835,15.1945,126381.986
2010-04-20 11:30:00,27.5,27.53,27.46,27.49,113703.215336241,15.2001,15.2166,15.1779,15.1945,113703.2153
2010-04-20 11:40:00,27.49,27.56,27.43,27.43,109138.85789633838,15.1945,15.2332,15.1614,15.1614,109138.8579
2010-04-20 11:50:00,27.42,27.53,27.4,27.46,168171.21411907903,15.1558,15.2166,15.1448,15.1779,168171.2141
2010-04-20 12:00:00,27.46,27.53,27.45,27.53,202251.749670352,15.1779,15.2166,15.1724,15.2166,202251.7497
2010-04-20 12:10:00,27.53,27.55,27.45,27.5,136525.00253575417,15.2166,15.2277,15.1724,15.2001,136525.0025
2010-04-20 12:20:00,27.5,27.56,27.5,27.51,65219.59630794198,15.2001,15.2332,15.2001,15.2056,65219.5963
2010-04-20 12:30:00,27.51,27.52,27.47,27.51,74145.4508570849,15.2056,15.2111,15.1835,15.2056,74145.4509
2010-04-20 12:40:00,27.51,27.51,27.37,27.37,74044.02069175373,15.2056,15.2056,15.1282,15.1282,74044.0207
2010-04-20 12:50:00,27.37,27.4,27.33,27.36,222740.6430672482,15.1282,15.1448,15.1061,15.1227,222740.6431
2010-04-20 13:00:00,27.36,27.39,27.17,27.19,244953.84927477431,15.1227,15.1393,15.0177,15.0287,244953.8493
2010-04-20 13:10:00,27.2,27.23,27.13,27.15,156709.60543665686,15.0342,15.0508,14.9955,15.0066,156709.6054
2010-04-20 13:20:00,27.15,27.16,27.01,27.01,264631.3013490212,15.0066,15.0121,14.9292,14.9292,264631.3013
2010-04-20 13:30:00,27.0,27.1,26.94,27.07,244243.8381174561,14.9237,14.979,14.8905,14.9624,244243.8381
2010-04-20 13:40:00,27.07,27.16,27.06,27.12,126280.55583730602,14.9624,15.0121,14.9569,14.99,126280.5558
2010-04-20 13:50:00,27.12,27.13,27.03,27.04,96764.37772593569,14.99,14.9955,14.9403,14.9458,96764.3777
2010-04-20 14:00:00,27.03,27.05,26.95,26.99,199107.4145450857,14.9403,14.9513,14.8961,14.9182,199107.4145
2010-04-20 14:10:00,26.99,27.0,26.85,26.94,320925.04310782027,14.9182,14.9237,14.8408,14.8905,320925.0431
2010-04-20 14:20:00,26.95,27.03,26.92,26.94,140277.9186530074,14.8961,14.9403,14.8795,14.8905,140277.9187
2010-04-20 14:30:00,26.94,26.95,26.9,26.9,256111.16746120292,14.8905,14.8961,14.8684,14.8684,256111.1675
2010-04-20 14:40:00,26.92,26.94,26.9,26.93,130337.7624505528,14.8795,14.8905,14.8684,14.885,130337.7625
2010-04-20 14:50:00,26.93,26.98,26.92,26.98,83882.74672887717,14.885,14.9126,14.8795,14.9126,83882.7467
2010-04-20 15:00:00,26.98,27.04,26.97,27.02,212090.47570747545,14.9126,14.9458,14.9071,14.9347,212090.4757
2010-04-20 15:10:00,27.01,27.03,26.99,26.99,133076.37691449438,14.9292,14.9403,14.9182,14.9182,133076.3769
2010-04-20 15:20:00,27.0,27.0,26.95,26.95,153666.70047672177,14.9237,14.9237,14.8961,14.8961,153666.7005
2010-04-20 15:30:00,26.95,26.97,26.94,26.97,146465.15873820873,14.8961,14.9071,14.8905,14.9071,146465.1587
2010-04-20 15:40:00,26.96,27.02,26.96,27.02,191094.4314839233,14.9016,14.9347,14.9016,14.9347,191094.4315
2010-04-20 15:50:00,27.01,27.03,26.98,27.02,419819.4543057105,14.9292,14.9403,14.9126,14.9347,419819.4543
2010-04-21 09:30:00,27.08,27.42,27.08,27.37,278527.23399939144,14.9679,15.1558,14.9679,15.1282,278527.234
2010-04-21 09:40:00,27.37,27.58,27.36,27.57,532812.6584846333,15.1282,15.2443,15.1227,15.2387,532812.6585
2010-04-21 09:50:00,27.57,27.61,27.51,27.52,233086.5199310275,15.2387,15.2609,15.2056,15.2111,233086.5199
2010-04-21 10:00:00,27.53,27.53,27.39,27.44,222334.9224059235,15.2166,15.2166,15.1393,15.1669,222334.9224
2010-04-21 10:10:00,27.45,27.59,27.43,27.52,201744.5988436961,15.1724,15.2498,15.1614,15.2111,201744.5988
2010-04-21 10:20:00,27.52,27.57,27.46,27.51,143625.114108936,15.2111,15.2387,15.1779,15.2056,143625.1141
2010-04-21 10:30:00,27.51,27.56,27.48,27.5,233796.53108834568,15.2056,15.2332,15.189,15.2001,233796.5311
2010-04-21 10:40:00,27.5,27.58,27.46,27.49,216249.1124860533,15.2001,15.2443,15.1779,15.1945,216249.1125
2010-04-21 10:50:00,27.49,27.56,27.46,27.48,131250.6339385333,15.1945,15.2332,15.1779,15.189,131250.6339
2010-04-21 11:00:00,27.48,27.52,27.44,27.46,110254.58971498124,15.189,15.2111,15.1669,15.1779,110254.5897
2010-04-21 11:10:00,27.46,27.55,27.41,27.55,94228.62359265646,15.1779,15.2277,15.1503,15.2277,94228.6236
2010-04-21 11:20:00,27.55,27.65,27.46,27.52,162491.1248605335,15.2277,15.283,15.1779,15.2111,162491.1249
2010-04-21 11:30:00,27.52,27.52,27.35,27.46,102241.60665381885,15.2111,15.2111,15.1171,15.1779,102241.6067
2010-04-21 11:40:00,27.48,27.49,27.43,27.45,56192.3115934679,15.189,15.1945,15.1614,15.1724,56192.3116
2010-04-21 11:50:00,27.46,27.55,27.44,27.51,60553.808702708186,15.1779,15.2277,15.1669,15.2056,60553.8087
2010-04-21 12:00:00,27.52,27.57,27.5,27.56,110964.60087229942,15.2111,15.2387,15.2001,15.2332,110964.6009
2010-04-21 12:10:00,27.55,27.62,27.54,27.59,79825.54011563039,15.2277,15.2664,15.2222,15.2498,79825.5401
2010-04-21 12:20:00,27.59,27.68,27.56,27.64,138046.45501572167,15.2498,15.2995,15.2332,15.2774,138046.455
2010-04-21 12:30:00,27.64,27.86,27.64,27.84,225986.4083578456,15.2774,15.399,15.2774,15.388,225986.4084
2010-04-21 12:40:00,27.84,27.85,27.76,27.78,68871.08225986408,15.388,15.3935,15.3438,15.3548,68871.0823
2010-04-21 12:50:00,27.79,27.81,27.76,27.78,61466.68019068871,15.3603,15.3714,15.3438,15.3548,61466.6802
2010-04-21 13:00:00,27.77,27.9,27.75,27.87,236332.2852216249,15.3493,15.4212,15.3382,15.4046,236332.2852
2010-04-21 13:10:00,27.87,27.92,27.78,27.87,225986.4083578456,15.4046,15.4322,15.3548,15.4046,225986.4084
2010-04-21 13:20:00,27.87,27.91,27.82,27.89,86012.78020083172,15.4046,15.4267,15.3769,15.4156,86012.7802
2010-04-21 13:30:00,27.89,28.02,27.87,28.0,187645.80586266355,15.4156,15.4875,15.4046,15.4764,187645.8059
2010-04-21 13:40:00,28.01,28.03,27.85,27.85,225377.8273658586,15.482,15.493,15.3935,15.3935,225377.8274
2010-04-21 13:50:00,27.84,27.92,27.81,27.91,166751.19180444264,15.388,15.4322,15.3714,15.4267,166751.1918
2010-04-21 14:00:00,27.91,27.91,27.88,27.88,126483.41616796836,15.4267,15.4267,15.4101,15.4101,126483.4162
2010-04-21 14:10:00,27.88,27.9,27.8,27.8,213003.34719545592,15.4101,15.4212,15.3659,15.3659,213003.3472
2010-04-21 14:20:00,27.82,27.9,27.66,27.71,439091.1857186327,15.3769,15.4212,15.2885,15.3161,439091.1857
2010-04-21 14:30:00,27.72,27.72,27.51,27.56,149305.2033674815,15.3217,15.3217,15.2056,15.2332,149305.2034
2010-04-21 14:40:00,27.57,27.63,27.56,27.62,79926.97028096156,15.2387,15.2719,15.2332,15.2664,79926.9703
2010-04-21 14:50:00,27.62,27.65,27.61,27.64,119079.01409879298,15.2664,15.283,15.2609,15.2774,119079.0141
2010-04-21 15:00:00,27.65,27.66,27.62,27.63,287757.3790445278,15.283,15.2885,15.2664,15.2719,287757.379
2010-04-21 15:10:00,27.63,27.79,27.6,27.78,207728.97859823512,15.2719,15.3603,15.2553,15.3548,207728.9786
2010-04-21 15:20:00,27.79,27.84,27.76,27.76,319403.5906278527,15.3603,15.388,15.3438,15.3438,319403.5906
2010-04-21 15:30:00,27.76,27.8,27.75,27.78,220204.88893396896,15.3438,15.3659,15.3382,15.3548,220204.8889
2010-04-21 15:40:00,27.78,27.85,27.77,27.8,283497.3121006187,15.3548,15.3935,15.3493,15.3659,283497.3121
2010-04-21 15:50:00,27.8,27.81,27.76,27.77,586266.3556141596,15.3659,15.3714,15.3438,15.3493,586266.3556
2010-04-22 09:30:00,27.45,27.51,27.21,27.27,164925.4488284816,15.1724,15.2056,15.0398,15.0729,164925.4488
2010-04-22 09:40:00,27.28,27.42,27.18,27.38,171822.7000710011,15.0785,15.1558,15.0232,15.1337,171822.7001
2010-04-22 09:50:00,27.38,27.48,27.3,27.42,92098.59012070188,15.1337,15.189,15.0895,15.1558,92098.5901
2010-04-22 10:00:00,27.42,27.5,27.3,27.4,74246.88102241607,15.1558,15.2001,15.0895,15.1448,74246.881
2010-04-22 10:10:00,27.4,27.58,27.39,27.49,96561.51739527336,15.1448,15.2443,15.1393,15.1945,96561.5174
2010-04-22 10:20:00,27.49,27.55,27.41,27.47,217770.5649660209,15.1945,15.2277,15.1503,15.1835,217770.565
2010-04-22 10:30:00,27.46,27.54,27.31,27.5,204077.492646313,15.1779,15.2222,15.095,15.2001,204077.4926
2010-04-22 10:40:00,27.5,27.59,27.47,27.56,76072.62399837712,15.2001,15.2498,15.1835,15.2332,76072.624
2010-04-22 10:50:00,27.55,27.57,27.43,27.43,74551.17151840958,15.2277,15.2387,15.1614,15.1614,74551.1715
2010-04-22 11:00:00,27.42,27.47,27.34,27.39,97068.6682219292,15.1558,15.1835,15.1116,15.1393,97068.6682
2010-04-22 11:10:00,27.38,27.39,27.29,27.34,94127.19342732528,15.1337,15.1393,15.084,15.1116,94127.1934
2010-04-22 11:20:00,27.35,27.48,27.31,27.42,65016.73597727964,15.1171,15.189,15.095,15.1558,65016.736
2010-04-22 11:30:00,27.42,27.42,27.31,27.36,64611.015315954966,15.1558,15.1558,15.095,15.1227,64611.0153
2010-04-22 11:40:00,27.37,27.43,27.36,27.37,27994.72563140278,15.1282,15.1614,15.1227,15.1282,27994.7256
2010-04-22 11:50:00,27.38,27.54,27.37,27.49,50613.65250025358,15.1337,15.2222,15.1282,15.1945,50613.6525
2010-04-22 12:00:00,27.5,27.62,27.4,27.6,98691.55086722792,15.2001,15.2664,15.1448,15.2553,98691.5509
2010-04-22 12:10:00,27.59,27.6,27.48,27.53,60452.378537377015,15.2498,15.2553,15.189,15.2166,60452.3785
2010-04-22 12:20:00,27.54,27.61,27.51,27.59,24748.960340805355,15.2222,15.2609,15.2056,15.2498,24748.9603
2010-04-22 12:30:00,27.58,27.64,27.53,27.62,36616.28968455218,15.2443,15.2774,15.2166,15.2664,36616.2897
2010-04-22 12:40:00,27.62,27.62,27.52,27.52,39963.48514048078,15.2664,15.2664,15.2111,15.2111,39963.4851
2010-04-22 12:50:00,27.53,27.55,27.5,27.54,77492.6463130135,15.2166,15.2277,15.2001,15.2222,77492.6463
2010-04-22 13:00:00,27.54,27.67,27.54,27.65,64306.724819961455,15.2222,15.294,15.2222,15.283,64306.7248
2010-04-22 13:10:00,27.65,27.75,27.64,27.66,61466.68019068871,15.283,15.3382,15.2774,15.2885,61466.6802
2010-04-22 13:20:00,27.66,27.7,27.62,27.65,35601.98803124049,15.2885,15.3106,15.2664,15.283,35601.988
2010-04-22 13:30:00,27.64,27.65,27.6,27.61,31139.06075666904,15.2774,15.283,15.2553,15.2609,31139.0608
2010-04-22 13:40:00,27.61,27.71,27.61,27.7,51830.81448422761,15.2609,15.3161,15.2609,15.3106,51830.8145
2010-04-22 13:50:00,27.7,27.81,27.64,27.81,197281.67156912465,15.3106,15.3714,15.2774,15.3714,197281.6716
2010-04-22 14:00:00,27.8,27.83,27.77,27.78,119890.45542144234,15.3659,15.3825,15.3493,15.3548,119890.4554
2010-04-22 14:10:00,27.78,27.83,27.75,27.81,76884.06532102647,15.3548,15.3825,15.3382,15.3714,76884.0653
2010-04-22 14:20:00,27.82,27.87,27.77,27.85,62886.70250532508,15.3769,15.4046,15.3493,15.3935,62886.7025
2010-04-22 14:30:00,27.84,27.85,27.79,27.8,50715.08266558475,15.388,15.3935,15.3603,15.3659,50715.0827
2010-04-22 14:40:00,27.8,27.83,27.74,27.74,54366.56861750685,15.3659,15.3825,15.3327,15.3327,54366.5686
2010-04-22 14:50:00,27.75,27.83,27.71,27.83,130946.34344253982,15.3382,15.3825,15.3161,15.3825,130946.3434
2010-04-22 15:00:00,27.83,27.88,27.82,27.87,170402.67775636475,15.3825,15.4101,15.3769,15.4046,170402.6778
2010-04-22 15:10:00,27.87,27.97,27.86,27.92,231565.06745106,15.4046,15.4598,15.399,15.4322,231565.0675
2010-04-22 15:20:00,27.93,28.0,27.92,27.98,191195.86164925448,15.4377,15.4764,15.4322,15.4654,191195.8616
2010-04-22 15:30:00,27.97,28.0,27.92,27.99,189572.97900395576,15.4598,15.4764,15.4322,15.4709,189572.979
2010-04-22 15:40:00,28.0,28.0,27.96,27.98,181458.5657774622,15.4764,15.4764,15.4543,15.4654,181458.5658
2010-04-22 15:50:00,27.97,28.02,27.97,27.98,263312.709199716,15.4598,15.4875,15.4598,15.4654,263312.7092
2010-04-23 09:30:00,28.01,28.28,27.91,28.26,162693.98519119585,15.482,15.6312,15.4267,15.6201,162693.9852
2010-04-23 09:40:00,28.26,28.33,28.0,28.02,192108.73313723505,15.6201,15.6588,15.4764,15.4875,192108.7331
2010-04-23 09:50:00,28.03,28.19,27.94,28.18,114108.93599756568,15.493,15.5814,15.4433,15.5759,114108.936
2010-04-23 10:00:00,28.18,28.39,28.14,28.32,273252.86540217063,15.5759,15.692,15.5538,15.6533,273252.8654
2010-04-23 10:10:00,28.32,28.36,28.27,28.3,87128.5120194746,15.6533,15.6754,15.6257,15.6422,87128.512
2010-04-23 10:20:00,28.29,28.32,28.05,28.05,189370.11867329344,15.6367,15.6533,15.5041,15.5041,189370.1187
2010-04-23 10:30:00,28.05,28.05,27.85,27.91,107313.11492037732,15.5041,15.5041,15.3935,15.4267,107313.1149
2010-04-23 10:40:00,27.91,28.01,27.88,27.9,53859.417790851,15.4267,15.482,15.4101,15.4212,53859.4178
2010-04-23 10:50:00,27.9,28.02,27.9,27.95,64002.43432396795,15.4212,15.4875,15.4212,15.4488,64002.4343
2010-04-23 11:00:00,27.95,27.99,27.84,27.86,72928.28887311087,15.4488,15.4709,15.388,15.399,72928.2889
2010-04-23 11:10:00,27.87,27.98,27.86,27.97,46455.01572167563,15.4046,15.4654,15.399,15.4598,46455.0157
2010-04-23 11:20:00,27.98,27.99,27.8,27.83,38949.18348716908,15.4654,15.4709,15.3659,15.3825,38949.1835
2010-04-23 11:30:00,27.82,27.9,27.76,27.9,48077.89836697434,15.3769,15.4212,15.3438,15.4212,48077.8984
2010-04-23 11:40:00,27.89,27.9,27.79,27.86,40977.78679379248,15.4156,15.4212,15.3603,15.399,40977.7868
2010-04-23 11:50:00,27.86,27.91,27.83,27.89,51932.24464955878,15.399,15.4267,15.3825,15.4156,51932.2446
2010-04-23 12:00:00,27.89,28.0,27.89,27.98,37529.16117253271,15.4156,15.4764,15.4156,15.4654,37529.1612
2010-04-23 12:10:00,27.98,28.05,27.94,28.03,85201.33887818237,15.4654,15.5041,15.4433,15.493,85201.3389
2010-04-23 12:20:00,28.03,28.05,27.94,28.05,88041.38350745512,15.493,15.5041,15.4433,15.5041,88041.3835
2010-04-23 12:30:00,28.05,28.16,28.05,28.16,81245.56243026676,15.5041,15.5649,15.5041,15.5649,81245.5624
2010-04-23 12:40:00,28.16,28.2,28.13,28.15,97981.53970990972,15.5649,15.587,15.5483,15.5593,97981.5397
2010-04-23 12:50:00,28.15,28.3,28.14,28.29,154072.42113804643,15.5593,15.6422,15.5538,15.6367,154072.4211
2010-04-23 13:00:00,28.29,28.32,28.26,28.27,100821.58433918247,15.6367,15.6533,15.6201,15.6257,100821.5843
2010-04-23 13:10:00,28.27,28.31,28.18,28.18,82969.87524089664,15.6257,15.6478,15.5759,15.5759,82969.8752
2010-04-23 13:20:00,28.17,28.2,28.14,28.17,53047.97646820165,15.5704,15.587,15.5538,15.5704,53047.9765
2010-04-23 13:30:00,28.17,28.3,28.11,28.13,36514.85951922102,15.5704,15.6422,15.5372,15.5483,36514.8595
2010-04-23 13:40:00,28.12,28.12,28.05,28.09,88852.82483010448,15.5428,15.5428,15.5041,15.5262,88852.8248
2010-04-23 13:50:00,28.09,28.11,28.05,28.08,34283.395881935285,15.5262,15.5372,15.5041,15.5206,34283.3959
2010-04-23 14:00:00,28.07,28.11,28.05,28.09,40774.92646313013,15.5151,15.5372,15.5041,15.5262,40774.9265
2010-04-23 14:10:00,28.1,28.15,28.1,28.12,50207.9318389289,15.5317,15.5593,15.5317,15.5428,50207.9318
2010-04-23 14:20:00,28.12,28.14,28.11,28.11,37123.44051120804,15.5428,15.5538,15.5372,15.5372,37123.4405
2010-04-23 14:30:00,28.11,28.13,28.08,28.1,87229.94218480577,15.5372,15.5483,15.5206,15.5317,87229.9422
2010-04-23 14:40:00,28.11,28.15,28.06,28.09,114818.94715488386,15.5372,15.5593,15.5096,15.5262,114818.9472
2010-04-23 14:50:00,28.1,28.14,28.08,28.09,156202.454610001,15.5317,15.5538,15.5206,15.5262,156202.4546
2010-04-23 15:00:00,28.09,28.11,28.06,28.06,188660.10751597525,15.5262,15.5372,15.5096,15.5096,188660.1075
2010-04-23 15:10:00,28.06,28.1,28.04,28.08,153159.54965006592,15.5096,15.5317,15.4985,15.5206,153159.5497
2010-04-23 15:20:00,28.09,28.1,28.0,28.01,224769.2463738716,15.5262,15.5317,15.4764,15.482,224769.2464
2010-04-23 15:30:00,28.01,28.03,28.0,28.02,194644.48727051425,15.482,15.493,15.4764,15.4875,194644.4873
2010-04-23 15:40:00,28.03,28.16,27.98,28.16,341413.9365047165,15.493,15.5649,15.4654,15.5649,341413.9365
2010-04-23 15:50:00,28.16,28.26,28.15,28.25,336748.1488994827,15.5649,15.6201,15.5593,15.6146,336748.1489
2010-04-26 09:30:00,28.27,28.49,27.72,27.86,493559.1845014708,15.6257,15.7473,15.3217,15.399,493559.1845
2010-04-26 09:40:00,27.87,28.04,27.8,27.85,190587.28065726743,15.4046,15.4985,15.3659,15.3935,190587.2807
2010-04-26 09:50:00,27.85,28.03,27.81,27.98,220407.7492646313,15.3935,15.493,15.3714,15.4654,220407.7493
2010-04-26 10:00:00,27.97,28.32,27.97,28.24,187848.6661933259,15.4598,15.6533,15.4598,15.6091,187848.6662
2010-04-26 10:10:00,28.25,28.34,28.25,28.33,94938.63474997463,15.6146,15.6644,15.6146,15.6588,94938.6347
2010-04-26 10:20:00,28.33,28.42,28.32,28.39,155188.15295668933,15.6588,15.7086,15.6533,15.692,155188.153
2010-04-26 10:30:00,28.39,28.62,28.39,28.52,341921.0873313724,15.692,15.8191,15.692,15.7638,341921.0873
2010-04-26 10:40:00,28.52,28.53,28.44,28.47,172735.57155898164,15.7638,15.7694,15.7196,15.7362,172735.5716
2010-04-26 10:50:00,28.47,28.6,28.46,28.57,165635.45998579977,15.7362,15.8081,15.7307,15.7915,165635.46
2010-04-26 11:00:00,28.58,28.61,28.54,28.55,111877.47236027996,15.797,15.8136,15.7749,15.7804,111877.4724
2010-04-26 11:10:00,28.55,28.84,28.54,28.79,251648.2401866315,15.7804,15.9407,15.7749,15.9131,251648.2402
2010-04-26 11:20:00,28.79,28.83,28.61,28.61,101633.02566183182,15.9131,15.9352,15.8136,15.8136,101633.0257
2010-04-26 11:30:00,28.62,28.62,28.41,28.43,161273.9628765595,15.8191,15.8191,15.703,15.7141,161273.9629
2010-04-26 11:40:00,28.42,28.43,28.33,28.42,136525.00253575417,15.7086,15.7141,15.6588,15.7086,136525.0025
2010-04-26 11:50:00,28.42,28.46,28.35,28.35,108631.70706968252,15.7086,15.7307,15.6699,15.6699,108631.7071
2010-04-26 12:00:00,28.34,28.37,28.21,28.22,169996.95709504007,15.6644,15.6809,15.5925,15.598,169996.9571
2010-04-26 12:10:00,28.22,28.31,28.22,28.26,84187.03722487067,15.598,15.6478,15.598,15.6201,84187.0372
2010-04-26 12:20:00,28.25,28.25,28.18,28.24,132569.22608783853,15.6146,15.6146,15.5759,15.6091,132569.2261
2010-04-26 12:30:00,28.24,28.33,28.22,28.3,67451.05994522771,15.6091,15.6588,15.598,15.6422,67451.0599
2010-04-26 12:40:00,28.3,28.31,28.27,28.29,38746.32315650675,15.6422,15.6478,15.6257,15.6367,38746.3232
2010-04-26 12:50:00,28.29,28.33,28.27,28.33,59640.93721472766,15.6367,15.6588,15.6257,15.6588,59640.9372
2010-04-26 13:00:00,28.32,28.33,28.31,28.32,49700.78101227305,15.6533,15.6588,15.6478,15.6533,49700.781
2010-04-26 13:10:00,28.32,28.32,28.29,28.31,43817.83142306522,15.6533,15.6533,15.6367,15.6478,43817.8314
2010-04-26 13:20:00,28.31,28.32,28.28,28.28,46657.87605233797,15.6478,15.6533,15.6312,15.6312,46657.8761
2010-04-26 13:30:00,28.29,28.31,28.15,28.15,110964.60087229942,15.6367,15.6478,15.5593,15.5593,110964.6009
2010-04-26 13:40:00,28.15,28.15,28.08,28.1,194441.6269398519,15.5593,15.5593,15.5206,15.5317,194441.6269
2010-04-26 13:50:00,28.1,28.15,28.09,28.1,110153.15954965008,15.5317,15.5593,15.5262,15.5317,110153.1595
2010-04-26 14:00:00,28.1,28.11,28.06,28.06,81651.28309159144,15.5317,15.5372,15.5096,15.5096,81651.2831
2010-04-26 14:10:00,28.07,28.27,28.06,28.27,37326.300841870376,15.5151,15.6257,15.5096,15.6257,37326.3008
2010-04-26 14:20:00,28.26,28.3,28.24,28.26,91388.57896338373,15.6201,15.6422,15.6091,15.6201,91388.579
2010-04-26 14:30:00,28.25,28.25,28.21,28.21,39862.05497514961,15.6146,15.6146,15.5925,15.5925,39862.055
2010-04-26 14:40:00,28.21,28.21,28.17,28.2,81955.57358758495,15.5925,15.5925,15.5704,15.587,81955.5736
2010-04-26 14:50:00,28.21,28.21,28.08,28.09,89765.696318085,15.5925,15.5925,15.5206,15.5262,89765.6963
2010-04-26 15:00:00,28.1,28.12,28.05,28.11,86621.36119281875,15.5317,15.5428,15.5041,15.5372,86621.3612
2010-04-26 15:10:00,28.11,28.11,27.97,27.98,188660.10751597525,15.5372,15.5372,15.4598,15.4654,188660.1075
2010-04-26 15:20:00,27.98,27.99,27.9,27.94,185515.772390709,15.4654,15.4709,15.4212,15.4433,185515.7724
2010-04-26 15:30:00,27.94,28.07,27.94,28.04,146059.43807688408,15.4433,15.5151,15.4433,15.4985,146059.4381
2010-04-26 15:40:00,28.03,28.12,27.99,28.05,214423.3695100923,15.493,15.5428,15.4709,15.5041,214423.3695
2010-04-26 15:50:00,28.04,28.08,28.0,28.02,285728.7757379045,15.4985,15.5206,15.4764,15.4875,285728.7757
2010-04-27 09:30:00,27.91,27.91,27.7,27.73,183892.8897454103,15.4267,15.4267,15.3106,15.3272,183892.8897
2010-04-27 09:40:00,27.73,27.9,27.71,27.77,114514.65665889037,15.3272,15.4212,15.3161,15.3493,114514.6567
2010-04-27 09:50:00,27.77,27.79,27.52,27.55,224870.6765392028,15.3493,15.3603,15.2111,15.2277,224870.6765
2010-04-27 10:00:00,27.55,27.74,27.53,27.72,158636.7785779491,15.2277,15.3327,15.2166,15.3217,158636.7786
2010-04-27 10:10:00,27.73,27.73,27.62,27.63,83172.73557155898,15.3272,15.3272,15.2664,15.2719,83172.7356
2010-04-27 10:20:00,27.63,27.73,27.61,27.62,122527.63972005274,15.2719,15.3272,15.2609,15.2664,122527.6397
2010-04-27 10:30:00,27.61,27.81,27.61,27.8,119079.01409879298,15.2609,15.3714,15.2609,15.3659,119079.0141
2010-04-27 10:40:00,27.8,27.8,27.69,27.7,65523.88680393549,15.3659,15.3659,15.3051,15.3106,65523.8868
2010-04-27 10:50:00,27.71,27.75,27.59,27.74,153362.40998072826,15.3161,15.3382,15.2498,15.3327,153362.41
2010-04-27 11:00:00,27.74,27.75,27.6,27.6,94938.63474997463,15.3327,15.3382,15.2553,15.2553,94938.6347
2010-04-27 11:10:00,27.6,27.6,27.32,27.33,121310.47773607873,15.2553,15.2553,15.1006,15.1061,121310.4777
2010-04-27 11:20:00,27.34,27.39,27.01,27.05,265949.8934983264,15.1116,15.1393,14.9292,14.9513,265949.8935
2010-04-27 11:30:00,27.05,27.06,26.84,26.95,373871.5894106908,14.9513,14.9569,14.8353,14.8961,373871.5894
2010-04-27 11:40:00,26.95,27.19,26.95,27.1,119586.16492544884,14.8961,15.0287,14.8961,14.979,119586.1649
2010-04-27 11:50:00,27.09,27.13,26.94,26.94,174764.17486560502,14.9734,14.9955,14.8905,14.8905,174764.1749
2010-04-27 12:00:00,26.94,27.02,26.91,26.94,208641.85008621565,14.8905,14.9347,14.8739,14.8905,208641.8501
2010-04-27 12:10:00,26.94,26.95,26.76,26.78,143827.97443959833,14.8905,14.8961,14.791,14.8021,143827.9744
2010-04-27 12:20:00,26.78,26.89,26.76,26.86,90779.99797139667,14.8021,14.8629,14.791,14.8463,90779.998
2010-04-27 12:30:00,26.83,26.94,26.82,26.94,67755.35044122122,14.8297,14.8905,14.8242,14.8905,67755.3504
2010-04-27 12:40:00,26.93,26.93,26.85,26.86,91794.2996247084,14.885,14.885,14.8408,14.8463,91794.2996
2010-04-27 12:50:00,26.86,27.0,26.86,26.98,104168.77979511108,14.8463,14.9237,14.8463,14.9126,104168.7798
2010-04-27 13:00:00,26.98,27.16,26.97,27.13,138350.74551171518,14.9126,15.0121,14.9071,14.9955,138350.7455
2010-04-27 13:10:00,27.13,27.25,27.08,27.24,170402.67775636475,14.9955,15.0619,14.9679,15.0563,170402.6778
2010-04-27 13:20:00,27.24,27.27,27.14,27.26,91388.57896338373,15.0563,15.0729,15.0011,15.0674,91388.579
2010-04-27 13:30:00,27.27,27.29,27.17,27.18,53757.98762551983,15.0729,15.084,15.0177,15.0232,53757.9876
2010-04-27 13:40:00,27.18,27.25,27.16,27.21,72623.99837711736,15.0232,15.0619,15.0121,15.0398,72623.9984
2010-04-27 13:50:00,27.21,27.28,27.18,27.2,48280.75869763668,15.0398,15.0785,15.0232,15.0342,48280.7587
2010-04-27 14:00:00,27.19,27.2,27.08,27.1,84592.75788619535,15.0287,15.0342,14.9679,14.979,84592.7579
2010-04-27 14:10:00,27.1,27.1,27.04,27.05,45136.423572370426,14.979,14.979,14.9458,14.9513,45136.4236
2010-04-27 14:20:00,27.05,27.07,26.98,27.0,77999.79713966933,14.9513,14.9624,14.9126,14.9237,77999.7971
2010-04-27 14:30:00,26.99,27.02,26.88,26.92,86621.36119281875,14.9182,14.9347,14.8574,14.8795,86621.3612
2010-04-27 14:40:00,26.92,26.93,26.88,26.92,62683.84217466274,14.8795,14.885,14.8574,14.8795,62683.8422
2010-04-27 14:50:00,26.91,26.91,26.8,26.83,96561.51739527336,14.8739,14.8739,14.8131,14.8297,96561.5174
2010-04-27 15:00:00,26.84,26.91,26.81,26.9,148088.04138350746,14.8353,14.8739,14.8187,14.8684,148088.0414
2010-04-27 15:10:00,26.9,26.95,26.85,26.94,108124.55624302667,14.8684,14.8961,14.8408,14.8905,108124.5562
2010-04-27 15:20:00,26.94,26.97,26.86,26.92,129120.60046657876,14.8905,14.9071,14.8463,14.8795,129120.6005
2010-04-27 15:30:00,26.92,26.92,26.77,26.81,241099.50299218987,14.8795,14.8795,14.7966,14.8187,241099.503
2010-04-27 15:40:00,26.81,26.81,26.57,26.59,526625.418399432,14.8187,14.8187,14.686,14.6971,526625.4184
2010-04-27 15:50:00,26.6,26.74,26.53,26.7,905162.7954153564,14.7026,14.78,14.6639,14.7579,905162.7954
2010-04-28 09:30:00,26.79,27.03,26.74,27.0,262298.4075464043,14.8076,14.9403,14.78,14.9237,262298.4075
2010-04-28 09:40:00,27.0,27.26,26.9,27.24,186327.2137133584,14.9237,15.0674,14.8684,15.0563,186327.2137
2010-04-28 09:50:00,27.25,27.27,26.93,26.96,176285.62734557255,15.0619,15.0729,14.885,14.9016,176285.6273
2010-04-28 10:00:00,26.96,26.96,26.77,26.77,152449.53849274776,14.9016,14.9016,14.7966,14.7966,152449.5385
2010-04-28 10:10:00,26.78,26.96,26.71,26.92,163099.70585252054,14.8021,14.9016,14.7634,14.8795,163099.7059
2010-04-28 10:20:00,26.92,26.99,26.84,26.97,104473.07029110458,14.8795,14.9182,14.8353,14.9071,104473.0703
2010-04-28 10:30:00,26.97,27.04,26.86,26.92,130337.7624505528,14.9071,14.9458,14.8463,14.8795,130337.7625
2010-04-28 10:40:00,26.92,27.08,26.91,27.03,151130.94634344254,14.8795,14.9679,14.8739,14.9403,151130.9463
2010-04-28 10:50:00,27.04,27.13,26.98,27.11,136119.28187442946,14.9458,14.9955,14.9126,14.9845,136119.2819
2010-04-28 11:00:00,27.11,27.14,26.89,26.92,199918.85586773505,14.9845,15.0011,14.8629,14.8795,199918.8559
2010-04-28 11:10:00,26.92,26.98,26.86,26.98,86114.2103661629,14.8795,14.9126,14.8463,14.9126,86114.2104
2010-04-28 11:20:00,26.97,27.01,26.77,26.84,234709.4025763262,14.9071,14.9292,14.7966,14.8353,234709.4026
2010-04-28 11:30:00,26.84,26.85,26.48,26.6,184907.191398722,14.8353,14.8408,14.6363,14.7026,184907.1914
2010-04-28 11:40:00,26.6,26.73,26.57,26.7,109240.28806166956,14.7026,14.7745,14.686,14.7579,109240.2881
2010-04-28 11:50:00,26.69,26.78,26.62,26.76,79419.8194543057,14.7523,14.8021,14.7137,14.791,79419.8195
2010-04-28 12:00:00,26.76,26.77,26.55,26.62,111066.0310376306,14.791,14.7966,14.675,14.7137,111066.031
2010-04-28 12:10:00,26.63,26.68,26.58,26.59,90475.70747540318,14.7192,14.7468,14.6915,14.6971,90475.7075
2010-04-28 12:20:00,26.58,26.71,26.54,26.69,104980.22111776042,14.6915,14.7634,14.6694,14.7523,104980.2211
2010-04-28 12:30:00,26.69,26.71,26.59,26.59,52033.67481488995,14.7523,14.7634,14.6971,14.6971,52033.6748
2010-04-28 12:40:00,26.61,26.72,26.58,26.67,51120.80332690942,14.7081,14.7689,14.6915,14.7413,51120.8033
2010-04-28 12:50:00,26.68,26.78,26.67,26.74,37224.870676539205,14.7468,14.8021,14.7413,14.78,37224.8707
2010-04-28 13:00:00,26.75,26.77,26.68,26.77,57308.04341211076,14.7855,14.7966,14.7468,14.7966,57308.0434
2010-04-28 13:10:00,26.77,26.83,26.75,26.76,85911.35003550055,14.7966,14.8297,14.7855,14.791,85911.35
2010-04-28 13:20:00,26.76,26.81,26.74,26.76,90881.42813672786,14.791,14.8187,14.78,14.791,90881.4281
2010-04-28 13:30:00,26.76,26.84,26.73,26.78,130946.34344253982,14.791,14.8353,14.7745,14.8021,130946.3434
2010-04-28 13:40:00,26.78,26.82,26.75,26.76,142306.5219596308,14.8021,14.8242,14.7855,14.791,142306.522
2010-04-28 13:50:00,26.76,26.82,26.75,26.79,100923.01450451365,14.791,14.8242,14.7855,14.8076,100923.0145
2010-04-28 14:00:00,26.79,26.91,26.78,26.86,170402.67775636475,14.8076,14.8739,14.8021,14.8463,170402.6778
2010-04-28 14:10:00,26.85,26.94,26.8,26.84,98792.98103255908,14.8408,14.8905,14.8131,14.8353,98792.981
2010-04-28 14:20:00,26.84,26.95,26.8,26.92,133989.24840247488,14.8353,14.8961,14.8131,14.8795,133989.2484
2010-04-28 14:30:00,26.92,26.94,26.84,26.89,168069.78395374786,14.8795,14.8905,14.8353,14.8629,168069.784
2010-04-28 14:40:00,26.88,26.92,26.8,26.86,138350.74551171518,14.8574,14.8795,14.8131,14.8463,138350.7455
2010-04-28 14:50:00,26.85,27.0,26.84,26.99,148696.62237549448,14.8408,14.9237,14.8353,14.9182,148696.6224
2010-04-28 15:00:00,27.0,27.08,26.87,26.88,144943.7062582412,14.9237,14.9679,14.8518,14.8574,144943.7063
2010-04-28 15:10:00,26.88,26.96,26.87,26.94,142002.2314636373,14.8574,14.9016,14.8518,14.8905,142002.2315
2010-04-28 15:20:00,26.94,27.03,26.92,26.96,188862.9678466376,14.8905,14.9403,14.8795,14.9016,188862.9678
2010-04-28 15:30:00,26.95,26.99,26.83,26.85,234303.6819150016,14.8961,14.9182,14.8297,14.8408,234303.6819
2010-04-28 15:40:00,26.85,26.87,26.66,26.72,374074.4497413531,14.8408,14.8518,14.7358,14.7689,374074.4497
2010-04-28 15:50:00,26.71,26.84,26.65,26.81,359062.78527234,14.7634,14.8353,14.7302,14.8187,359062.7853
2010-04-29 09:30:00,27.6,28.73,27.39,28.45,662338.9796125367,15.2553,15.8799,15.1393,15.7252,662338.9796
2010-04-29 09:40:00,28.46,28.49,27.62,27.84,688102.2416066538,15.7307,15.7473,15.2664,15.388,688102.2416
2010-04-29 09:50:00,27.86,28.21,27.86,28.19,422355.20843898976,15.399,15.5925,15.399,15.5814,422355.2084
2010-04-29 10:00:00,28.2,28.21,28.02,28.14,324373.66872908,15.587,15.5925,15.4875,15.5538,324373.6687
2010-04-29 10:10:00,28.13,28.19,28.0,28.16,171924.13023633228,15.5483,15.5814,15.4764,15.5649,171924.1302
2010-04-29 10:20:00,28.16,28.2,27.98,28.11,254589.71498123545,15.5649,15.587,15.4654,15.5372,254589.715
2010-04-29 10:30:00,28.11,28.21,28.04,28.2,145146.56658890354,15.5372,15.5925,15.4985,15.587,145146.5666
2010-04-29 10:40:00,28.19,28.2,28.11,28.19,84491.32772086418,15.5814,15.587,15.5372,15.5814,84491.3277
2010-04-29 10:50:00,28.19,28.29,28.13,28.21,223653.5145552288,15.5814,15.6367,15.5483,15.5925,223653.5146
2010-04-29 11:00:00,28.21,28.22,28.01,28.02,164316.86783649458,15.5925,15.598,15.482,15.4875,164316.8678
2010-04-29 11:10:00,28.02,28.04,27.8,27.87,171619.83974033876,15.4875,15.4985,15.3659,15.4046,171619.8397
2010-04-29 11:20:00,27.87,27.96,27.86,27.96,132467.79592250736,15.4046,15.4543,15.399,15.4543,132467.7959
2010-04-29 11:30:00,27.96,28.06,27.94,28.02,95344.35541129932,15.4543,15.5096,15.4433,15.4875,95344.3554
2010-04-29 11:40:00,28.02,28.03,27.96,27.98,74145.4508570849,15.4875,15.493,15.4543,15.4654,74145.4509
2010-04-29 11:50:00,27.98,27.99,27.9,27.96,112181.76285627346,15.4654,15.4709,15.4212,15.4543,112181.7629
2010-04-29 12:00:00,27.96,28.0,27.93,27.98,84288.46739020184,15.4543,15.4764,15.4377,15.4654,84288.4674
2010-04-29 12:10:00,27.99,28.0,27.91,27.98,43310.68059640937,15.4709,15.4764,15.4267,15.4654,43310.6806
2010-04-29 12:20:00,27.97,27.98,27.88,27.91,58322.34506542246,15.4598,15.4654,15.4101,15.4267,58322.3451
2010-04-29 12:30:00,27.91,27.93,27.88,27.89,64915.30581194847,15.4267,15.4377,15.4101,15.4156,64915.3058
2010-04-29 12:40:00,27.9,27.97,27.88,27.89,95445.78557663049,15.4212,15.4598,15.4101,15.4156,95445.7856
2010-04-29 12:50:00,27.89,27.92,27.83,27.85,112587.48351759811,15.4156,15.4322,15.3825,15.3935,112587.4835
2010-04-29 13:00:00,27.85,27.85,27.73,27.74,109037.4277310072,15.3935,15.3935,15.3272,15.3327,109037.4277
2010-04-29 13:10:00,27.73,27.75,27.69,27.71,110558.88021097476,15.3272,15.3382,15.3051,15.3161,110558.8802
2010-04-29 13:20:00,27.72,27.78,27.71,27.77,72015.41738513033,15.3217,15.3548,15.3161,15.3493,72015.4174
2010-04-29 13:30:00,27.77,27.84,27.76,27.77,66031.03763059134,15.3493,15.388,15.3438,15.3493,66031.0376
2010-04-29 13:40:00,27.77,27.83,27.76,27.83,57713.76407343544,15.3493,15.3825,15.3438,15.3825,57713.7641
2010-04-29 13:50:00,27.83,27.87,27.83,27.87,49599.35084694188,15.3825,15.4046,15.3825,15.4046,49599.3508
2010-04-29 14:00:00,27.87,27.87,27.81,27.85,198295.97322243635,15.4046,15.4046,15.3714,15.3935,198295.9732
2010-04-29 14:10:00,27.85,27.9,27.85,27.9,109037.4277310072,15.3935,15.4212,15.3935,15.4212,109037.4277
2010-04-29 14:20:00,27.89,27.94,27.89,27.91,128512.01947459174,15.4156,15.4433,15.4156,15.4267,128512.0195
2010-04-29 14:30:00,27.91,27.94,27.9,27.93,158941.06907394258,15.4267,15.4433,15.4212,15.4377,158941.0691
2010-04-29 14:40:00,27.93,27.93,27.89,27.92,111776.04219494878,15.4377,15.4377,15.4156,15.4322,111776.0422
2010-04-29 14:50:00,27.92,27.93,27.89,27.9,174561.3145349427,15.4322,15.4377,15.4156,15.4212,174561.3145
2010-04-29 15:00:00,27.9,27.95,27.88,27.94,177401.35916421545,15.4212,15.4488,15.4101,15.4433,177401.3592
2010-04-29 15:10:00,27.94,27.95,27.89,27.9,164722.58849781926,15.4433,15.4488,15.4156,15.4212,164722.5885
2010-04-29 15:20:00,27.91,27.91,27.78,27.85,221219.19058728067,15.4267,15.4267,15.3548,15.3935,221219.1906
2010-04-29 15:30:00,27.84,27.89,27.76,27.8,356729.8914697231,15.388,15.4156,15.3438,15.3659,356729.8915
2010-04-29 15:40:00,27.8,27.8,27.61,27.64,657470.3316766407,15.3659,15.3659,15.2609,15.2774,657470.3317
2010-04-29 15:50:00,27.63,27.74,27.6,27.61,960543.6656861752,15.2719,15.3327,15.2553,15.2609,960543.6657
2010-04-30 09:30:00,27.87,28.05,27.48,27.52,263921.290191703,15.4046,15.5041,15.189,15.2111,263921.2902
2010-04-30 09:40:00,27.52,27.55,27.39,27.49,118166.14261081246,15.2111,15.2277,15.1393,15.1945,118166.1426
2010-04-30 09:50:00,27.49,27.49,27.28,27.32,168475.5046150725,15.1945,15.1945,15.0785,15.1006,168475.5046
2010-04-30 10:00:00,27.33,27.38,27.06,27.16,416979.4096764378,15.1061,15.1337,14.9569,15.0121,416979.4097
2010-04-30 10:10:00,27.15,27.24,27.05,27.1,346181.1542752815,15.0066,15.0563,14.9513,14.979,346181.1543
2010-04-30 10:20:00,27.1,27.15,26.92,26.96,313622.07120397605,14.979,15.0066,14.8795,14.9016,313622.0712
2010-04-30 10:30:00,26.96,27.04,26.93,26.94,159346.78973526726,14.9016,14.9458,14.885,14.8905,159346.7897
2010-04-30 10:40:00,26.94,27.09,26.92,27.07,214524.79967542348,14.8905,14.9734,14.8795,14.9624,214524.7997
2010-04-30 10:50:00,27.08,27.12,26.96,26.99,167461.20296176084,14.9679,14.99,14.9016,14.9182,167461.203
2010-04-30 11:00:00,27.0,27.11,26.96,27.06,90881.42813672786,14.9237,14.9845,14.9016,14.9569,90881.4281
2010-04-30 11:10:00,27.06,27.13,27.0,27.1,61669.54052135105,14.9569,14.9955,14.9237,14.979,61669.5405
2010-04-30 11:20:00,27.1,27.17,27.03,27.03,124759.10335733848,14.979,15.0177,14.9403,14.9403,124759.1034
2010-04-30 11:30:00,27.03,27.16,27.02,27.07,90374.27731007202,14.9403,15.0121,14.9347,14.9624,90374.2773
2010-04-30 11:40:00,27.08,27.1,27.02,27.08,108530.27690435135,14.9679,14.979,14.9347,14.9679,108530.2769
2010-04-30 11:50:00,27.08,27.14,27.06,27.09,49700.78101227305,14.9679,15.0011,14.9569,14.9734,49700.781
2010-04-30 12:00:00,27.08,27.11,27.01,27.02,116644.69013084492,14.9679,14.9845,14.9292,14.9347,116644.6901
2010-04-30 12:10:00,27.02,27.04,26.87,26.88,160259.6612232478,14.9347,14.9458,14.8518,14.8574,160259.6612
2010-04-30 12:20:00,26.88,26.9,26.79,26.84,238462.31869357947,14.8574,14.8684,14.8076,14.8353,238462.3187
2010-04-30 12:30:00,26.84,26.89,26.76,26.77,118267.57277614364,14.8353,14.8629,14.791,14.7966,118267.5728
2010-04-30 12:40:00,26.77,26.84,26.74,26.75,112384.6231869358,14.7966,14.8353,14.78,14.7855,112384.6232
2010-04-30 12:50:00,26.75,26.76,26.56,26.62,118369.0029414748,14.7855,14.791,14.6805,14.7137,118369.0029
2010-04-30 13:00:00,26.62,26.71,26.61,26.68,144842.27609291003,14.7137,14.7634,14.7081,14.7468,144842.2761
2010-04-30 13:10:00,26.69,26.76,26.67,26.76,95547.21574196166,14.7523,14.791,14.7413,14.791,95547.2157
2010-04-30 13:20:00,26.75,26.83,26.74,26.83,61568.11035601988,14.7855,14.8297,14.78,14.8297,61568.1104
2010-04-30 13:30:00,26.83,26.9,26.8,26.89,98488.69053656555,14.8297,14.8684,14.8131,14.8629,98488.6905
2010-04-30 13:40:00,26.89,26.93,26.83,26.88,97880.10954457856,14.8629,14.885,14.8297,14.8574,97880.1095
2010-04-30 13:50:00,26.88,26.88,26.79,26.79,156405.31494066335,14.8574,14.8574,14.8076,14.8076,156405.3149
2010-04-30 14:00:00,26.78,26.79,26.73,26.77,80738.41160361092,14.8021,14.8076,14.7745,14.7966,80738.4116
2010-04-30 14:10:00,26.77,26.85,26.72,26.84,63393.85333198093,14.7966,14.8408,14.7689,14.8353,63393.8533
2010-04-30 14:20:00,26.83,26.9,26.8,26.86,87635.66284613044,14.8297,14.8684,14.8131,14.8463,87635.6628
2010-04-30 14:30:00,26.85,26.86,26.67,26.67,97778.6793792474,14.8408,14.8463,14.7413,14.7413,97778.6794
2010-04-30 14:40:00,26.67,26.67,26.58,26.62,175879.9066842479,14.7413,14.7413,14.6915,14.7137,175879.9067
2010-04-30 14:50:00,26.62,26.66,26.53,26.54,178922.81164418298,14.7137,14.7358,14.6639,14.6694,178922.8116
2010-04-30 15:00:00,26.54,26.58,26.46,26.52,342326.80799269705,14.6694,14.6915,14.6252,14.6584,342326.808
2010-04-30 15:10:00,26.53,26.58,26.52,26.57,199310.2748757481,14.6639,14.6915,14.6584,14.686,199310.2749
2010-04-30 15:20:00,26.57,26.6,26.53,26.55,193427.32528654023,14.686,14.7026,14.6639,14.675,193427.3253
2010-04-30 15:30:00,26.54,26.56,26.44,26.47,272339.9939141901,14.6694,14.6805,14.6142,14.6307,272339.9939
2010-04-30 15:40:00,26.46,26.47,26.35,26.4,394461.9129729181,14.6252,14.6307,14.5644,14.5921,394461.913
2010-04-30 15:50:00,26.4,26.46,26.36,26.38,683030.7333400954,14.5921,14.6252,14.5699,14.581,683030.7333
2010-05-03 09:30:00,26.57,26.75,26.47,26.68,290495.99350846943,14.686,14.7855,14.6307,14.7468,290495.9935
2010-05-03 09:40:00,26.69,26.75,26.52,26.53,180038.54346282585,14.7523,14.7855,14.6584,14.6639,180038.5435
2010-05-03 09:50:00,26.52,26.67,26.5,26.67,248402.47489603408,14.6584,14.7413,14.6473,14.7413,248402.4749
2010-05-03 10:00:00,26.68,26.75,26.58,26.73,153970.99097271528,14.7468,14.7855,14.6915,14.7745,153970.991
2010-05-03 10:10:00,26.73,26.74,26.44,26.47,249011.0558880211,14.7745,14.78,14.6142,14.6307,249011.0559
2010-05-03 10:20:00,26.47,26.6,26.46,26.53,121411.90790140988,14.6307,14.7026,14.6252,14.6639,121411.9079
2010-05-03 10:30:00,26.53,26.53,26.34,26.36,158231.0579166244,14.6639,14.6639,14.5589,14.5699,158231.0579
2010-05-03 10:40:00,26.37,26.4,26.26,26.26,189268.68850796227,14.5755,14.5921,14.5147,14.5147,189268.6885
2010-05-03 10:50:00,26.27,26.27,26.07,26.13,269804.23978091084,14.5202,14.5202,14.4097,14.4428,269804.2398
2010-05-03 11:00:00,26.12,26.25,26.1,26.2,146870.8793995334,14.4373,14.5091,14.4262,14.4815,146870.8794
2010-05-03 11:10:00,26.2,26.2,26.13,26.16,135206.41038644893,14.4815,14.4815,14.4428,14.4594,135206.4104
2010-05-03 11:20:00,26.17,26.2,26.16,26.18,138756.46617303987,14.4649,14.4815,14.4594,14.4705,138756.4662
2010-05-03 11:30:00,26.19,26.22,26.15,26.18,146870.8793995334,14.476,14.4926,14.4539,14.4705,146870.8794
2010-05-03 11:40:00,26.17,26.19,26.14,26.14,125570.54467998784,14.4649,14.476,14.4483,14.4483,125570.5447
2010-05-03 11:50:00,26.13,26.14,26.04,26.05,193630.1856172025,14.4428,14.4483,14.3931,14.3986,193630.1856
2010-05-03 12:00:00,26.05,26.1,26.01,26.05,157825.33725529973,14.3986,14.4262,14.3765,14.3986,157825.3373
2010-05-03 12:10:00,26.06,26.11,26.04,26.11,141089.35997565676,14.4041,14.4318,14.3931,14.4318,141089.36
2010-05-03 12:20:00,26.11,26.22,26.1,26.21,482097.57581904856,14.4318,14.4926,14.4262,14.487,482097.5758
2010-05-03 12:30:00,26.22,26.28,26.21,26.22,271122.83193021605,14.4926,14.5257,14.487,14.4926,271122.8319
2010-05-03 12:40:00,26.22,26.36,26.21,26.26,219393.4476113196,14.4926,14.5699,14.487,14.5147,219393.4476
2010-05-03 12:50:00,26.26,26.38,26.21,26.37,156506.74510599452,14.5147,14.581,14.487,14.5755,156506.7451
2010-05-03 13:00:00,26.37,26.39,26.35,26.38,204990.3641342936,14.5755,14.5865,14.5644,14.581,204990.3641
2010-05-03 13:10:00,26.38,26.39,26.32,26.33,102647.32731514351,14.581,14.5865,14.5478,14.5534,102647.3273
2010-05-03 13:20:00,26.33,26.33,26.27,26.3,147276.6000608581,14.5534,14.5534,14.5202,14.5368,147276.6001
2010-05-03 13:30:00,26.3,26.35,26.29,26.33,242823.81580281976,14.5368,14.5644,14.5313,14.5534,242823.8158
2010-05-03 13:40:00,26.33,26.35,26.25,26.26,116238.96946952023,14.5534,14.5644,14.5091,14.5147,116238.9695
2010-05-03 13:50:00,26.27,26.35,26.25,26.31,118571.86327213714,14.5202,14.5644,14.5091,14.5423,118571.8633
2010-05-03 14:00:00,26.31,26.34,26.22,26.23,221929.20174459883,14.5423,14.5589,14.4926,14.4981,221929.2017
2010-05-03 14:10:00,26.23,26.32,26.22,26.27,109646.0087229942,14.4981,14.5478,14.4926,14.5202,109646.0087
2010-05-03 14:20:00,26.27,26.43,26.26,26.42,860634.9528349731,14.5202,14.6086,14.5147,14.6031,860634.9528
2010-05-03 14:30:00,26.43,26.47,26.37,26.38,297798.96541231364,14.6086,14.6307,14.5755,14.581,297798.9654
2010-05-03 14:40:00,26.38,26.39,26.33,26.35,318186.42864387867,14.581,14.5865,14.5534,14.5644,318186.4286
2010-05-03 14:50:00,26.35,26.41,26.33,26.37,395881.9352875545,14.5644,14.5976,14.5534,14.5755,395881.9353
2010-05-03 15:00:00,26.37,26.37,26.31,26.32,158332.48808195558,14.5755,14.5755,14.5423,14.5478,158332.4881
2010-05-03 15:10:00,26.32,26.32,25.62,26.25,144233.695100923,14.5478,14.5478,14.1609,14.5091,144233.6951
2010-05-03 15:20:00,26.24,26.26,26.13,26.22,232985.08976569632,14.5036,14.5147,14.4428,14.4926,232985.0898
2010-05-03 15:30:00,26.21,26.26,26.17,26.23,254082.5641545796,14.487,14.5147,14.4649,14.4981,254082.5642
2010-05-03 15:40:00,26.24,26.3,26.2,26.27,236839.4360482808,14.5036,14.5368,14.4815,14.5202,236839.436
2010-05-03 15:50:00,26.27,26.29,26.23,26.25,350644.0815498529,14.5202,14.5313,14.4981,14.5091,350644.0815
2010-05-04 09:30:00,25.82,25.82,25.59,25.62,241403.79348818332,14.2715,14.2715,14.1443,14.1609,241403.7935
2010-05-04 09:40:00,25.62,25.63,25.36,25.44,272745.7145755148,14.1609,14.1665,14.0172,14.0614,272745.7146
2010-05-04 09:50:00,25.43,25.44,25.2,25.24,357642.7629577036,14.0559,14.0614,13.9288,13.9509,357642.763
2010-05-04 10:00:00,25.24,25.33,25.2,25.23,270311.3906075667,13.9509,14.0006,13.9288,13.9454,270311.3906
2010-05-04 10:10:00,25.22,25.28,25.2,25.24,150826.65584744903,13.9398,13.973,13.9288,13.9509,150826.6558
2010-05-04 10:20:00,25.25,25.34,25.24,25.28,177908.50999087127,13.9564,14.0062,13.9509,13.973,177908.51
2010-05-04 10:30:00,25.28,25.29,24.95,24.96,370930.1146160868,13.973,13.9785,13.7906,13.7961,370930.1146
2010-05-04 10:40:00,24.96,24.99,24.84,24.99,501775.02789329545,13.7961,13.8127,13.7298,13.8127,501775.0279
2010-05-04 10:50:00,24.99,24.99,24.82,24.83,268587.0777969368,13.8127,13.8127,13.7187,13.7243,268587.0778
2010-05-04 11:00:00,24.83,24.83,24.69,24.73,288467.390201846,13.7243,13.7243,13.6469,13.669,288467.3902
2010-05-04 11:10:00,24.73,24.75,24.62,24.64,308449.1327720864,13.669,13.6801,13.6082,13.6193,308449.1328
2010-05-04 11:20:00,24.65,24.67,24.46,24.49,307130.5406227812,13.6248,13.6358,13.5198,13.5363,307130.5406
2010-05-04 11:30:00,24.5,24.66,24.49,24.66,242519.52530682625,13.5419,13.6303,13.5363,13.6303,242519.5253
2010-05-04 11:40:00,24.66,24.67,24.62,24.62,239882.34100821585,13.6303,13.6358,13.6082,13.6082,239882.341
2010-05-04 11:50:00,24.63,24.65,24.51,24.57,166142.61081245562,13.6137,13.6248,13.5474,13.5806,166142.6108
2010-05-04 12:00:00,24.58,24.62,24.53,24.61,249416.77654934576,13.5861,13.6082,13.5585,13.6027,249416.7765
2010-05-04 12:10:00,24.61,24.64,24.56,24.57,121209.04757074754,13.6027,13.6193,13.575,13.5806,121209.0476
2010-05-04 12:20:00,24.56,24.58,24.47,24.49,213611.9281874429,13.575,13.5861,13.5253,13.5363,213611.9282
2010-05-04 12:30:00,24.5,24.59,24.48,24.59,223349.2240592352,13.5419,13.5916,13.5308,13.5916,223349.2241
2010-05-04 12:40:00,24.59,24.66,24.54,24.66,172634.14139365047,13.5916,13.6303,13.564,13.6303,172634.1414
2010-05-04 12:50:00,24.66,24.7,24.59,24.7,209047.5707475404,13.6303,13.6524,13.5916,13.6524,209047.5707
2010-05-04 13:00:00,24.7,24.76,24.69,24.71,191297.29181458565,13.6524,13.6856,13.6469,13.6579,191297.2918
2010-05-04 13:10:00,24.7,24.71,24.56,24.59,176589.9178415661,13.6524,13.6579,13.575,13.5916,176589.9178
2010-05-04 13:20:00,24.59,24.71,24.59,24.69,137640.734354397,13.5916,13.6579,13.5916,13.6469,137640.7344
2010-05-04 13:30:00,24.7,24.91,24.7,24.81,273151.43523683946,13.6524,13.7685,13.6524,13.7132,273151.4352
2010-05-04 13:40:00,24.81,24.95,24.8,24.9,156101.02444466983,13.7132,13.7906,13.7077,13.763,156101.0244
2010-05-04 13:50:00,24.9,24.9,24.79,24.83,96054.36656861752,13.763,13.763,13.7022,13.7243,96054.3666
2010-05-04 14:00:00,24.83,24.84,24.72,24.76,123643.3715386956,13.7243,13.7298,13.6635,13.6856,123643.3715
2010-05-04 14:10:00,24.76,24.77,24.65,24.66,84694.18805152652,13.6856,13.6911,13.6248,13.6303,84694.1881
2010-05-04 14:20:00,24.66,24.73,24.64,24.65,168779.79511106602,13.6303,13.669,13.6193,13.6248,168779.7951
2010-05-04 14:30:00,24.66,24.67,24.57,24.66,316563.54599858,13.6303,13.6358,13.5806,13.6303,316563.546
2010-05-04 14:40:00,24.65,24.74,24.64,24.74,203976.06248098184,13.6248,13.6745,13.6193,13.6745,203976.0625
2010-05-04 14:50:00,24.73,24.74,24.65,24.65,245968.150928086,13.669,13.6745,13.6248,13.6248,245968.1509
2010-05-04 15:00:00,24.65,24.72,24.63,24.68,362308.5505629374,13.6248,13.6635,13.6137,13.6414,362308.5506
2010-05-04 15:10:00,24.67,24.68,24.64,24.65,382493.15346384014,13.6358,13.6414,13.6193,13.6248,382493.1535
2010-05-04 15:20:00,24.66,24.68,24.61,24.63,337559.59022213204,13.6303,13.6414,13.6027,13.6137,337559.5902
2010-05-04 15:30:00,24.63,24.68,24.57,24.61,459275.78861953545,13.6137,13.6414,13.5806,13.6027,459275.7886
2010-05-04 15:40:00,24.61,24.61,24.51,24.59,801399.7362815702,13.6027,13.6027,13.5474,13.5916,801399.7363
2010-05-04 15:50:00,24.59,24.68,24.57,24.64,830814.4842276092,13.5916,13.6414,13.5806,13.6193,830814.4842
2010-05-05 09:30:00,24.25,24.34,23.96,24.12,300841.8703722487,13.4037,13.4534,13.2434,13.3318,300841.8704
2010-05-05 09:40:00,24.11,24.25,24.06,24.24,162693.98519119585,13.3263,13.4037,13.2987,13.3982,162693.9852
2010-05-05 09:50:00,24.23,24.28,24.04,24.23,358961.3551070088,13.3926,13.4203,13.2876,13.3926,358961.3551
2010-05-05 10:00:00,24.23,24.4,24.16,24.31,361395.6790749569,13.3926,13.4866,13.3539,13.4369,361395.6791
2010-05-05 10:10:00,24.31,24.56,24.18,24.52,246171.0112587484,13.4369,13.575,13.365,13.5529,246171.0113
2010-05-05 10:20:00,24.52,24.66,24.45,24.54,255908.30713054063,13.5529,13.6303,13.5142,13.564,255908.3071
2010-05-05 10:30:00,24.54,24.73,24.51,24.65,211177.60421949488,13.564,13.669,13.5474,13.6248,211177.6042
2010-05-05 10:40:00,24.65,24.84,24.62,24.82,211279.03438482605,13.6248,13.7298,13.6082,13.7187,211279.0344
2010-05-05 10:50:00,24.83,24.91,24.82,24.83,177705.64966020896,13.7243,13.7685,13.7187,13.7243,177705.6497
2010-05-05 11:00:00,24.84,24.84,24.65,24.72,208743.2802515468,13.7298,13.7298,13.6248,13.6635,208743.2803
2010-05-05 11:10:00,24.73,24.9,24.7,24.9,124657.6731920073,13.669,13.763,13.6524,13.763,124657.6732
2010-05-05 11:20:00,24.9,25.01,24.89,24.95,132366.3657571762,13.763,13.8238,13.7574,13.7906,132366.3658
2010-05-05 11:30:00,24.94,25.01,24.91,25.0,117354.7012881631,13.7851,13.8238,13.7685,13.8182,117354.7013
2010-05-05 11:40:00,24.99,25.04,24.95,24.99,122933.36038137742,13.8127,13.8403,13.7906,13.8127,122933.3604
2010-05-05 11:50:00,25.0,25.07,24.96,25.03,142610.8124556243,13.8182,13.8569,13.7961,13.8348,142610.8125
2010-05-05 12:00:00,25.03,25.09,24.98,25.02,158535.34841261792,13.8348,13.868,13.8072,13.8293,158535.3484
2010-05-05 12:10:00,25.02,25.04,24.9,24.94,210974.7438888325,13.8293,13.8403,13.763,13.7851,210974.7439
2010-05-05 12:20:00,24.94,24.95,24.75,24.76,206714.6769449234,13.7851,13.7906,13.6801,13.6856,206714.6769
2010-05-05 12:30:00,24.76,24.87,24.74,24.76,135307.8405517801,13.6856,13.7464,13.6745,13.6856,135307.8406
2010-05-05 12:40:00,24.76,24.83,24.68,24.83,172126.99056699462,13.6856,13.7243,13.6414,13.7243,172126.9906
2010-05-05 12:50:00,24.82,24.85,24.74,24.77,93721.4727660006,13.7187,13.7353,13.6745,13.6911,93721.4728
2010-05-05 13:00:00,24.77,24.86,24.7,24.84,88041.38350745512,13.6911,13.7409,13.6524,13.7298,88041.3835
2010-05-05 13:10:00,24.84,24.84,24.74,24.75,103965.91946444871,13.7298,13.7298,13.6745,13.6801,103965.9195
2010-05-05 13:20:00,24.75,24.81,24.65,24.66,140176.48848767622,13.6801,13.7132,13.6248,13.6303,140176.4885
2010-05-05 13:30:00,24.65,24.69,24.55,24.69,165838.3203164621,13.6248,13.6469,13.5695,13.6469,165838.3203
2010-05-05 13:40:00,24.69,24.7,24.64,24.69,99401.5620245461,13.6469,13.6524,13.6193,13.6469,99401.562
2010-05-05 13:50:00,24.7,24.7,24.54,24.54,103458.76863779288,13.6524,13.6524,13.564,13.564,103458.7686
2010-05-05 14:00:00,24.53,24.67,24.5,24.63,132366.3657571762,13.5585,13.6358,13.5419,13.6137,132366.3658
2010-05-05 14:10:00,24.63,24.65,24.5,24.57,121107.61740541636,13.6137,13.6248,13.5419,13.5806,121107.6174
2010-05-05 14:20:00,24.57,24.61,24.48,24.49,160969.672380566,13.5806,13.6027,13.5308,13.5363,160969.6724
2010-05-05 14:30:00,24.49,24.5,24.41,24.42,194745.91743584545,13.5363,13.5419,13.4921,13.4977,194745.9174
2010-05-05 14:40:00,24.41,24.49,24.35,24.37,161071.10254589716,13.4921,13.5363,13.459,13.47,161071.1025
2010-05-05 14:50:00,24.36,24.43,24.22,24.39,280150.1166446901,13.4645,13.5032,13.3871,13.4811,280150.1166
2010-05-05 15:00:00,24.4,24.46,24.32,24.36,218176.2856273456,13.4866,13.5198,13.4424,13.4645,218176.2856
2010-05-05 15:10:00,24.35,24.39,24.29,24.35,288771.68069783953,13.459,13.4811,13.4258,13.459,288771.6807
2010-05-05 15:20:00,24.34,24.45,24.33,24.35,282888.7311086317,13.4534,13.5142,13.4479,13.459,282888.7311
2010-05-05 15:30:00,24.34,24.42,24.28,24.33,364945.7348615478,13.4534,13.4977,13.4203,13.4479,364945.7349
2010-05-05 15:40:00,24.33,24.38,24.3,24.38,428846.7390201846,13.4479,13.4755,13.4313,13.4755,428846.739
2010-05-05 15:50:00,24.38,24.46,24.36,24.4,361902.8299016127,13.4755,13.5198,13.4645,13.4866,361902.8299
2010-05-06 09:30:00,24.2,24.42,24.03,24.39,236636.57571761843,13.3761,13.4977,13.2821,13.4811,236636.5757
2010-05-06 09:40:00,24.39,24.5,24.38,24.45,251242.5195253068,13.4811,13.5419,13.4755,13.5142,251242.5195
2010-05-06 09:50:00,24.45,24.5,24.19,24.42,157318.18642864388,13.5142,13.5419,13.3705,13.4977,157318.1864
2010-05-06 10:00:00,24.43,24.61,24.34,24.59,408256.4154579572,13.5032,13.6027,13.4534,13.5916,408256.4155
2010-05-06 10:10:00,24.58,24.81,24.56,24.7,346181.1542752815,13.5861,13.7132,13.575,13.6524,346181.1543
2010-05-06 10:20:00,24.69,24.69,24.5,24.5,399533.4212394766,13.6469,13.6469,13.5419,13.5419,399533.4212
2010-05-06 10:30:00,24.5,24.57,24.4,24.46,250228.21787199512,13.5419,13.5806,13.4866,13.5198,250228.2179
2010-05-06 10:40:00,24.45,24.48,24.26,24.37,176184.1971802414,13.5142,13.5308,13.4092,13.47,176184.1972
2010-05-06 10:50:00,24.36,24.39,24.15,24.24,164114.00750583224,13.4645,13.4811,13.3484,13.3982,164114.0075
2010-05-06 11:00:00,24.24,24.24,24.06,24.07,157216.7562633127,13.3982,13.3982,13.2987,13.3042,157216.7563
2010-05-06 11:10:00,24.07,24.1,23.93,24.08,305304.79764682014,13.3042,13.3208,13.2268,13.3097,305304.7976
2010-05-06 11:20:00,24.08,24.26,24.05,24.18,394259.0526422558,13.3097,13.4092,13.2931,13.365,394259.0526
2010-05-06 11:30:00,24.17,24.19,23.99,24.04,100010.14301653313,13.3595,13.3705,13.26,13.2876,100010.143
2010-05-06 11:40:00,24.04,24.04,23.81,23.84,207018.96744091687,13.2876,13.2876,13.1605,13.1771,207018.9674
2010-05-06 11:50:00,23.83,23.87,23.79,23.86,180951.4149508064,13.1715,13.1937,13.1494,13.1881,180951.415
2010-05-06 12:00:00,23.85,24.01,23.85,23.94,136525.00253575417,13.1826,13.271,13.1826,13.2323,136525.0025
2010-05-06 12:10:00,23.93,24.27,23.93,24.17,301247.5910335734,13.2268,13.4147,13.2268,13.3595,301247.591
2010-05-06 12:20:00,24.17,24.18,24.02,24.08,124961.96368800082,13.3595,13.365,13.2766,13.3097,124961.9637
2010-05-06 12:30:00,24.07,24.12,23.9,23.92,145450.85708489706,13.3042,13.3318,13.2102,13.2213,145450.8571
2010-05-06 12:40:00,23.92,23.93,23.76,23.8,136017.8517090983,13.2213,13.2268,13.1329,13.155,136017.8517
2010-05-06 12:50:00,23.81,23.93,23.74,23.92,244446.6984481185,13.1605,13.2268,13.1218,13.2213,244446.6984
2010-05-06 13:00:00,23.92,23.97,23.81,23.84,96358.65706461102,13.2213,13.2489,13.1605,13.1771,96358.6571
2010-05-06 13:10:00,23.85,23.85,23.66,23.74,226594.98934983264,13.1826,13.1826,13.0776,13.1218,226594.9893
2010-05-06 13:20:00,23.74,23.75,23.54,23.63,236636.57571761843,13.1218,13.1273,13.0112,13.061,236636.5757
2010-05-06 13:30:00,23.63,23.87,23.44,23.45,316563.54599858,13.061,13.1937,12.956,12.9615,316563.546
2010-05-06 13:40:00,23.45,23.46,23.3,23.3,500253.5754133279,12.9615,12.967,12.8786,12.8786,500253.5754
2010-05-06 13:50:00,23.3,23.3,23.17,23.22,587787.8080941272,12.8786,12.8786,12.8067,12.8344,587787.8081
2010-05-06 14:00:00,23.22,23.23,23.03,23.06,360279.94725631404,12.8344,12.8399,12.7294,12.7459,360279.9473
2010-05-06 14:10:00,23.07,23.09,22.81,22.82,525408.2564154579,12.7515,12.7625,12.6078,12.6133,525408.2564
2010-05-06 14:20:00,22.82,22.83,22.58,22.69,773709.3011461609,12.6133,12.6188,12.4806,12.5414,773709.3011
2010-05-06 14:30:00,22.69,22.69,22.18,22.2,603306.6233897961,12.5414,12.5414,12.2595,12.2706,603306.6234
2010-05-06 14:40:00,22.19,22.25,20.21,21.3,821685.769347804,12.2651,12.2982,11.1707,11.7731,821685.7693
2010-05-06 14:50:00,21.33,24.05,21.29,22.79,423166.6497616391,11.7897,13.2931,11.7676,12.5967,423166.6498
2010-05-06 15:00:00,22.79,23.36,22.44,23.05,434526.8282787301,12.5967,12.9118,12.4032,12.7404,434526.8283
2010-05-06 15:10:00,23.05,23.25,22.92,22.92,447814.1799371133,12.7404,12.851,12.6686,12.6686,447814.1799
2010-05-06 15:20:00,22.92,23.09,22.56,22.74,748858.9106400243,12.6686,12.7625,12.4696,12.5691,748858.9106
2010-05-06 15:30:00,22.74,23.07,22.67,23.02,594583.6291713156,12.5691,12.7515,12.5304,12.7238,594583.6292
2010-05-06 15:40:00,23.02,23.36,23.01,23.27,893295.4660716096,12.7238,12.9118,12.7183,12.862,893295.4661
2010-05-06 15:50:00,23.27,23.31,22.91,23.01,1328735.1658383205,12.862,12.8841,12.663,12.7183,1328735.1658
2010-05-07 09:30:00,23.02,23.11,21.23,23.04,519829.5973222436,12.7238,12.7736,11.7344,12.7349,519829.5973
2010-05-07 09:40:00,23.04,23.39,22.97,23.22,407039.2534739832,12.7349,12.9283,12.6962,12.8344,407039.2535
2010-05-07 09:50:00,23.23,23.33,23.03,23.17,540014.2002231464,12.8399,12.8952,12.7294,12.8067,540014.2002
2010-05-07 10:00:00,23.16,23.17,22.78,23.0,483720.4584643473,12.8012,12.8067,12.5912,12.7128,483720.4585
2010-05-07 10:10:00,22.99,23.1,22.74,22.74,335328.12658484635,12.7072,12.768,12.5691,12.5691,335328.1266
2010-05-07 10:20:00,22.75,22.75,22.03,22.23,548635.7642762958,12.5746,12.5746,12.1766,12.2872,548635.7643
2010-05-07 10:30:00,22.23,22.53,22.19,22.39,437164.0125773405,12.2872,12.453,12.2651,12.3756,437164.0126
2010-05-07 10:40:00,22.39,22.58,22.3,22.42,336951.009230145,12.3756,12.4806,12.3259,12.3922,336951.0092
2010-05-07 10:50:00,22.44,22.61,22.35,22.54,354701.2881630997,12.4032,12.4972,12.3535,12.4585,354701.2882
2010-05-07 11:00:00,22.55,22.82,22.47,22.82,427731.00720154174,12.464,12.6133,12.4198,12.6133,427731.0072
2010-05-07 11:10:00,22.81,23.23,22.79,23.07,460695.81093417184,12.6078,12.8399,12.5967,12.7515,460695.8109
2010-05-07 11:20:00,23.06,23.21,22.87,22.9,335936.7075768334,12.7459,12.8288,12.6409,12.6575,335936.7076
2010-05-07 11:30:00,22.9,22.97,22.72,22.85,348006.89725124254,12.6575,12.6962,12.558,12.6299,348006.8973
2010-05-07 11:40:00,22.83,23.15,22.81,23.08,315346.38401460595,12.6188,12.7957,12.6078,12.757,315346.384
2010-05-07 11:50:00,23.09,23.26,22.99,23.19,383304.5947864895,12.7625,12.8565,12.7072,12.8178,383304.5948
2010-05-07 12:00:00,23.17,23.27,23.04,23.25,355208.4389897556,12.8067,12.862,12.7349,12.851,355208.439
2010-05-07 12:10:00,23.25,23.43,23.21,23.42,374074.4497413531,12.851,12.9504,12.8288,12.9449,374074.4497
2010-05-07 12:20:00,23.42,23.46,23.16,23.24,493964.9051627954,12.9449,12.967,12.8012,12.8454,493964.9052
2010-05-07 12:30:00,23.24,23.27,23.06,23.14,305710.5183081448,12.8454,12.862,12.7459,12.7902,305710.5183
2010-05-07 12:40:00,23.14,23.25,23.11,23.19,259052.6422558069,12.7902,12.851,12.7736,12.8178,259052.6423
2010-05-07 12:50:00,23.18,23.24,22.97,22.97,320316.46211583324,12.8123,12.8454,12.6962,12.6962,320316.4621
2010-05-07 13:00:00,22.97,23.07,22.83,22.83,130540.62278121512,12.6962,12.7515,12.6188,12.6188,130540.6228
2010-05-07 13:10:00,22.84,22.99,22.77,22.91,314940.66335328127,12.6243,12.7072,12.5856,12.663,314940.6634
2010-05-07 13:20:00,22.92,23.02,22.85,22.95,369205.8018054569,12.6686,12.7238,12.6299,12.6851,369205.8018
2010-05-07 13:30:00,22.95,23.16,22.94,23.09,240085.2013388782,12.6851,12.8012,12.6796,12.7625,240085.2013
2010-05-07 13:40:00,23.1,23.31,23.1,23.17,343036.8191500152,12.768,12.8841,12.768,12.8067,343036.8192
2010-05-07 13:50:00,23.17,23.18,23.05,23.07,231159.34678973528,12.8067,12.8123,12.7404,12.7515,231159.3468
2010-05-07 14:00:00,23.07,23.14,22.98,23.0,372147.27660006087,12.7515,12.7902,12.7017,12.7128,372147.2766
2010-05-07 14:10:00,22.99,23.06,22.85,23.01,224363.5257125469,12.7072,12.7459,12.6299,12.7183,224363.5257
2010-05-07 14:20:00,23.0,23.05,22.84,22.85,319606.45095851505,12.7128,12.7404,12.6243,12.6299,319606.451
2010-05-07 14:30:00,22.83,22.99,22.82,22.95,309564.8645907293,12.6188,12.7072,12.6133,12.6851,309564.8646
2010-05-07 14:40:00,22.95,23.11,22.91,22.94,280454.4071406836,12.6851,12.7736,12.663,12.6796,280454.4071
2010-05-07 14:50:00,22.94,22.96,22.84,22.92,318287.85880920984,12.6796,12.6907,12.6243,12.6686,318287.8588
2010-05-07 15:00:00,22.91,22.96,22.82,22.84,367481.4889948271,12.663,12.6907,12.6133,12.6243,367481.489
2010-05-07 15:10:00,22.85,23.03,22.79,23.03,379653.1088345674,12.6299,12.7294,12.5967,12.7294,379653.1088
2010-05-07 15:20:00,23.03,23.13,22.89,22.94,369712.9526321128,12.7294,12.7846,12.652,12.6796,369712.9526
2010-05-07 15:30:00,22.93,22.96,22.73,22.77,488081.9555735876,12.6741,12.6907,12.5635,12.5856,488081.9556
2010-05-07 15:40:00,22.77,22.91,22.74,22.78,767319.2007302972,12.5856,12.663,12.5691,12.5912,767319.2007
2010-05-07 15:50:00,22.78,22.88,22.75,22.87,766507.7594076479,12.5912,12.6464,12.5746,12.6409,766507.7594
2010-05-10 09:30:00,24.66,24.92,24.15,24.9,412516.4824018663,13.6303,13.774,13.3484,13.763,412516.4824
2010-05-10 09:40:00,24.91,25.09,24.41,24.45,400852.0133887818,13.7685,13.868,13.4921,13.5142,400852.0134
2010-05-10 09:50:00,24.44,24.48,24.34,24.41,374784.4608986712,13.5087,13.5308,13.4534,13.4921,374784.4609
2010-05-10 10:00:00,24.42,24.5,24.27,24.37,224059.2352165534,13.4977,13.5419,13.4147,13.47,224059.2352
2010-05-10 10:10:00,24.35,24.38,24.19,24.28,281671.56912465766,13.459,13.4755,13.3705,13.4203,281671.5691
2010-05-10 10:20:00,24.28,24.31,24.06,24.11,237346.58687493665,13.4203,13.4369,13.2987,13.3263,237346.5869
2010-05-10 10:30:00,24.11,24.2,24.06,24.1,162998.27568718937,13.3263,13.3761,13.2987,13.3208,162998.2757
2010-05-10 10:40:00,24.11,24.12,23.93,24.0,209047.5707475404,13.3263,13.3318,13.2268,13.2655,209047.5707
2010-05-10 10:50:00,24.01,24.08,23.96,24.08,165026.87899381277,13.271,13.3097,13.2434,13.3097,165026.879
2010-05-10 11:00:00,24.08,24.23,24.08,24.15,135409.27071711127,13.3097,13.3926,13.3097,13.3484,135409.2707
2010-05-10 11:10:00,24.14,24.2,24.12,24.18,112080.33269094228,13.3429,13.3761,13.3318,13.365,112080.3327
2010-05-10 11:20:00,24.18,24.27,24.12,24.26,103560.19880312405,13.365,13.4147,13.3318,13.4092,103560.1988
2010-05-10 11:30:00,24.27,24.34,24.2,24.3,112080.33269094228,13.4147,13.4534,13.3761,13.4313,112080.3327
2010-05-10 11:40:00,24.3,24.35,24.29,24.31,147580.8905568516,13.4313,13.459,13.4258,13.4369,147580.8906
2010-05-10 11:50:00,24.3,24.37,24.28,24.33,85099.9087128512,13.4313,13.47,13.4203,13.4479,85099.9087
2010-05-10 12:00:00,24.34,24.35,24.22,24.25,77391.21614768232,13.4534,13.459,13.3871,13.4037,77391.2161
2010-05-10 12:10:00,24.24,24.27,24.2,24.2,93417.1822700071,13.3982,13.4147,13.3761,13.3761,93417.1823
2010-05-10 12:20:00,24.21,24.24,24.15,24.16,64712.44548128614,13.3816,13.3982,13.3484,13.3539,64712.4455
2010-05-10 12:30:00,24.16,24.2,24.12,24.15,111776.04219494878,13.3539,13.3761,13.3318,13.3484,111776.0422
2010-05-10 12:40:00,24.15,24.21,24.12,24.17,83274.16573689015,13.3484,13.3816,13.3318,13.3595,83274.1657
2010-05-10 12:50:00,24.17,24.24,24.13,24.13,64205.294654630285,13.3595,13.3982,13.3374,13.3374,64205.2947
2010-05-10 13:00:00,24.14,24.15,23.97,24.03,90171.41697940968,13.3429,13.3484,13.2489,13.2821,90171.417
2010-05-10 13:10:00,24.03,24.11,23.96,24.05,167664.06329242318,13.2821,13.3263,13.2434,13.2931,167664.0633
2010-05-10 13:20:00,24.04,24.11,24.02,24.1,98995.84136322142,13.2876,13.3263,13.2766,13.3208,98995.8414
2010-05-10 13:30:00,24.11,24.12,24.02,24.02,102545.89714981236,13.3263,13.3318,13.2766,13.2766,102545.8971
2010-05-10 13:40:00,24.02,24.03,23.88,23.99,125773.40501065017,13.2766,13.2821,13.1992,13.26,125773.405
2010-05-10 13:50:00,24.0,24.1,23.97,24.06,239476.6203468912,13.2655,13.3208,13.2489,13.2987,239476.6203
2010-05-10 14:00:00,24.05,24.09,23.96,24.08,132569.22608783853,13.2931,13.3153,13.2434,13.3097,132569.2261
2010-05-10 14:10:00,24.08,24.09,24.01,24.04,98792.98103255908,13.3097,13.3153,13.271,13.2876,98792.981
2010-05-10 14:20:00,24.04,24.12,24.0,24.09,328430.8753423268,13.2876,13.3318,13.2655,13.3153,328430.8753
2010-05-10 14:30:00,24.08,24.15,24.06,24.07,151638.0971700984,13.3097,13.3484,13.2987,13.3042,151638.0972
2010-05-10 14:40:00,24.06,24.16,24.05,24.13,155086.72279135816,13.2987,13.3539,13.2931,13.3374,155086.7228
2010-05-10 14:50:00,24.12,24.22,24.12,24.21,161476.82320722184,13.3318,13.3871,13.3318,13.3816,161476.8232
2010-05-10 15:00:00,24.21,24.22,24.12,24.13,201947.4591743585,13.3816,13.3871,13.3318,13.3374,201947.4592
2010-05-10 15:10:00,24.12,24.16,24.1,24.16,190485.8504919363,13.3318,13.3539,13.3208,13.3539,190485.8505
2010-05-10 15:20:00,24.15,24.25,24.15,24.23,197585.96206511816,13.3484,13.4037,13.3484,13.3926,197585.9621
2010-05-10 15:30:00,24.23,24.25,24.18,24.25,280860.1278020083,13.3926,13.4037,13.365,13.4037,280860.1278
2010-05-10 15:40:00,24.24,24.29,24.21,24.25,472766.000608581,13.3982,13.4258,13.3816,13.4037,472766.0006
2010-05-10 15:50:00,24.25,24.46,24.24,24.45,838726.0371234405,13.4037,13.5198,13.3982,13.5142,838726.0371
2010-05-11 09:30:00,24.14,24.15,23.86,23.96,353078.405517801,13.3429,13.3484,13.1881,13.2434,353078.4055
2010-05-11 09:40:00,23.97,24.02,23.81,24.0,215640.53149406632,13.2489,13.2766,13.1605,13.2655,215640.5315
2010-05-11 09:50:00,23.99,24.12,23.91,23.97,140176.48848767622,13.26,13.3318,13.2158,13.2489,140176.4885
2010-05-11 10:00:00,23.97,24.07,23.82,23.83,180748.55462014404,13.2489,13.3042,13.166,13.1715,180748.5546
2010-05-11 10:10:00,23.85,24.03,23.82,23.98,191601.5823105792,13.1826,13.2821,13.166,13.2545,191601.5823
2010-05-11 10:20:00,23.99,24.12,23.96,23.99,129932.04178922813,13.26,13.3318,13.2434,13.26,129932.0418
2010-05-11 10:30:00,23.96,23.97,23.88,23.95,125671.974845319,13.2434,13.2489,13.1992,13.2379,125671.9748
2010-05-11 10:40:00,23.98,24.01,23.89,23.92,164012.57734050107,13.2545,13.271,13.2047,13.2213,164012.5773
2010-05-11 10:50:00,23.92,23.94,23.77,23.78,168678.36494573485,13.2213,13.2323,13.1384,13.1439,168678.3649
2010-05-11 11:00:00,23.78,24.06,23.77,24.06,128512.01947459174,13.1439,13.2987,13.1384,13.2987,128512.0195
2010-05-11 11:10:00,24.06,24.1,23.97,24.08,106095.9529364033,13.2987,13.3208,13.2489,13.3097,106095.9529
2010-05-11 11:20:00,24.08,24.11,23.94,24.09,76681.20499036413,13.3097,13.3263,13.2323,13.3153,76681.205
2010-05-11 11:30:00,24.1,24.14,23.96,24.09,183892.8897454103,13.3208,13.3429,13.2434,13.3153,183892.8897
2010-05-11 11:40:00,24.08,24.26,24.07,24.26,149710.92402880616,13.3097,13.4092,13.3042,13.4092,149710.924
2010-05-11 11:50:00,24.26,24.33,24.21,24.27,168475.5046150725,13.4092,13.4479,13.3816,13.4147,168475.5046
2010-05-11 12:00:00,24.27,24.42,24.26,24.4,110356.0198803124,13.4147,13.4977,13.4092,13.4866,110356.0199
2010-05-11 12:10:00,24.4,24.43,24.34,24.35,69682.52358251344,13.4866,13.5032,13.4534,13.459,69682.5236
2010-05-11 12:20:00,24.35,24.36,24.26,24.35,57003.75291611726,13.459,13.4645,13.4092,13.459,57003.7529
2010-05-11 12:30:00,24.35,24.4,24.31,24.33,74348.31118774724,13.459,13.4866,13.4369,13.4479,74348.3112
2010-05-11 12:40:00,24.33,24.46,24.31,24.44,76782.6351556953,13.4479,13.5198,13.4369,13.5087,76782.6352
2010-05-11 12:50:00,24.45,24.49,24.37,24.42,98488.69053656555,13.5142,13.5363,13.47,13.4977,98488.6905
2010-05-11 13:00:00,24.42,24.47,24.41,24.45,103661.62896845522,13.4977,13.5253,13.4921,13.5142,103661.629
2010-05-11 13:10:00,24.46,24.51,24.41,24.41,114108.93599756568,13.5198,13.5474,13.4921,13.4921,114108.936
2010-05-11 13:20:00,24.41,24.45,24.38,24.42,95952.93640328634,13.4921,13.5142,13.4755,13.4977,95952.9364
2010-05-11 13:30:00,24.41,24.42,24.32,24.35,95952.93640328634,13.4921,13.4977,13.4424,13.459,95952.9364
2010-05-11 13:40:00,24.35,24.5,24.3,24.48,136525.00253575417,13.459,13.5419,13.4313,13.5308,136525.0025
2010-05-11 13:50:00,24.49,24.53,24.45,24.46,82665.58474490313,13.5363,13.5585,13.5142,13.5198,82665.5847
2010-05-11 14:00:00,24.45,24.49,24.37,24.39,125367.68434932549,13.5142,13.5363,13.47,13.4811,125367.6843
2010-05-11 14:10:00,24.39,24.4,24.18,24.24,173141.29222030632,13.4811,13.4866,13.365,13.3982,173141.2922
2010-05-11 14:20:00,24.25,24.28,24.16,24.18,176792.77817222843,13.4037,13.4203,13.3539,13.365,176792.7782
2010-05-11 14:30:00,24.18,24.19,24.09,24.14,125570.54467998784,13.365,13.3705,13.3153,13.3429,125570.5447
2010-05-11 14:40:00,24.13,24.27,24.1,24.26,89055.6851607668,13.3374,13.4147,13.3208,13.4092,89055.6852
2010-05-11 14:50:00,24.26,24.29,24.2,24.21,82969.87524089664,13.4092,13.4258,13.3761,13.3816,82969.8752
2010-05-11 15:00:00,24.21,24.21,24.06,24.06,163708.28684450756,13.3816,13.3816,13.2987,13.2987,163708.2868
2010-05-11 15:10:00,24.06,24.12,24.01,24.04,172431.28106298813,13.2987,13.3318,13.271,13.2876,172431.2811
2010-05-11 15:20:00,24.04,24.08,23.98,24.03,156608.1752713257,13.2876,13.3097,13.2545,13.2821,156608.1753
2010-05-11 15:30:00,24.03,24.12,23.96,24.08,217263.41413936505,13.2821,13.3318,13.2434,13.3097,217263.4141
2010-05-11 15:40:00,24.08,24.09,24.02,24.02,252865.40217060555,13.3097,13.3153,13.2766,13.2766,252865.4022
2010-05-11 15:50:00,24.01,24.05,23.94,23.96,335530.9869155087,13.271,13.2931,13.2323,13.2434,335530.9869
2010-05-12 09:30:00,24.12,24.45,24.02,24.33,163302.56618318288,13.3318,13.5142,13.2766,13.4479,163302.5662
2010-05-12 09:40:00,24.33,24.39,24.16,24.28,152956.68931940358,13.4479,13.4811,13.3539,13.4203,152956.6893
2010-05-12 09:50:00,24.29,24.38,24.21,24.38,146668.01906887107,13.4258,13.4755,13.3816,13.4755,146668.0191
2010-05-12 10:00:00,24.38,24.45,24.31,24.36,126280.55583730602,13.4755,13.5142,13.4369,13.4645,126280.5558
2010-05-12 10:10:00,24.36,24.46,24.33,24.36,208946.1405822092,13.4645,13.5198,13.4479,13.4645,208946.1406
2010-05-12 10:20:00,24.36,24.43,24.3,24.39,138756.46617303987,13.4645,13.5032,13.4313,13.4811,138756.4662
2010-05-12 10:30:00,24.4,24.4,24.2,24.23,139567.90749568923,13.4866,13.4866,13.3761,13.3926,139567.9075
2010-05-12 10:40:00,24.23,24.32,24.21,24.27,133076.37691449438,13.3926,13.4424,13.3816,13.4147,133076.3769
2010-05-12 10:50:00,24.26,24.29,24.2,24.21,135916.42154376712,13.4092,13.4258,13.3761,13.3816,135916.4215
2010-05-12 11:00:00,24.2,24.35,24.2,24.33,117963.28228015012,13.3761,13.459,13.3761,13.4479,117963.2823
2010-05-12 11:10:00,24.33,24.33,24.16,24.19,247591.03357338472,13.4479,13.4479,13.3539,13.3705,247591.0336
2010-05-12 11:20:00,24.19,24.2,24.04,24.05,229333.6038137742,13.3705,13.3761,13.2876,13.2931,229333.6038
2010-05-12 11:30:00,24.06,24.12,24.05,24.12,87939.95334212395,13.2987,13.3318,13.2931,13.3318,87939.9533
2010-05-12 11:40:00,24.12,24.15,24.03,24.04,111471.75169895528,13.3318,13.3484,13.2821,13.2876,111471.7517
2010-05-12 11:50:00,24.04,24.14,23.99,24.14,109848.86905365656,13.2876,13.3429,13.26,13.3429,109848.8691
2010-05-12 12:00:00,24.14,24.19,24.12,24.15,89867.12648341617,13.3429,13.3705,13.3318,13.3484,89867.1265
2010-05-12 12:10:00,24.16,24.23,24.15,24.22,92707.17111268891,13.3539,13.3926,13.3484,13.3871,92707.1711
2010-05-12 12:20:00,24.22,24.25,24.18,24.25,93822.90293133176,13.3871,13.4037,13.365,13.4037,93822.9029
2010-05-12 12:30:00,24.25,24.29,24.18,24.26,73739.73019576022,13.4037,13.4258,13.365,13.4092,73739.7302
2010-05-12 12:40:00,24.27,24.27,24.21,24.24,74551.17151840958,13.4147,13.4147,13.3816,13.3982,74551.1715
2010-05-12 12:50:00,24.24,24.31,24.24,24.31,171924.13023633228,13.3982,13.4369,13.3982,13.4369,171924.1302
2010-05-12 13:00:00,24.31,24.35,24.24,24.28,150116.64469013084,13.4369,13.459,13.3982,13.4203,150116.6447
2010-05-12 13:10:00,24.28,24.36,24.27,24.32,113804.64550157216,13.4203,13.4645,13.4147,13.4424,113804.6455
2010-05-12 13:20:00,24.32,24.33,24.2,24.27,94025.76326199411,13.4424,13.4479,13.3761,13.4147,94025.7633
2010-05-12 13:30:00,24.28,24.31,24.22,24.24,121614.76823207222,13.4203,13.4369,13.3871,13.3982,121614.7682
2010-05-12 13:40:00,24.24,24.33,24.21,24.31,127802.00831727356,13.3982,13.4479,13.3816,13.4369,127802.0083
2010-05-12 13:50:00,24.31,24.35,24.27,24.27,130642.0529465463,13.4369,13.459,13.4147,13.4147,130642.0529
2010-05-12 14:00:00,24.28,24.32,24.26,24.3,136017.8517090983,13.4203,13.4424,13.4092,13.4313,136017.8517
2010-05-12 14:10:00,24.31,24.34,24.27,24.32,106805.96409372149,13.4369,13.4534,13.4147,13.4424,106805.9641
2010-05-12 14:20:00,24.32,24.35,24.31,24.34,135307.8405517801,13.4424,13.459,13.4369,13.4534,135307.8406
2010-05-12 14:30:00,24.35,24.44,24.34,24.44,137843.59468505933,13.459,13.5087,13.4534,13.5087,137843.5947
2010-05-12 14:40:00,24.43,24.52,24.42,24.47,104878.79095242923,13.5032,13.5529,13.4977,13.5253,104878.791
2010-05-12 14:50:00,24.47,24.52,24.42,24.51,101937.31615782532,13.5253,13.5529,13.4977,13.5474,101937.3162
2010-05-12 15:00:00,24.52,24.59,24.5,24.54,166548.3314737803,13.5529,13.5916,13.5419,13.564,166548.3315
2010-05-12 15:10:00,24.55,24.59,24.52,24.56,158433.91824728675,13.5695,13.5916,13.5529,13.575,158433.9182
2010-05-12 15:20:00,24.55,24.59,24.5,24.55,214829.090171417,13.5695,13.5916,13.5419,13.5695,214829.0902
2010-05-12 15:30:00,24.55,24.56,24.48,24.51,294553.2001217162,13.5695,13.575,13.5308,13.5474,294553.2001
2010-05-12 15:40:00,24.5,24.6,24.48,24.56,305000.5071508267,13.5419,13.5971,13.5308,13.575,305000.5072
2010-05-12 15:50:00,24.56,24.61,24.54,24.6,451465.6658890354,13.575,13.6027,13.564,13.5971,451465.6659
2010-05-13 09:30:00,24.32,24.44,24.1,24.29,145552.28725022823,13.5115,13.5782,13.3893,13.4948,145552.2873
2010-05-13 09:40:00,24.29,24.51,24.2,24.47,170301.24759103358,13.4948,13.6171,13.4448,13.5948,170301.2476
2010-05-13 09:50:00,24.48,24.57,24.33,24.33,130540.62278121512,13.6004,13.6504,13.5171,13.5171,130540.6228
2010-05-13 10:00:00,24.34,24.4,24.2,24.35,194644.48727051425,13.5226,13.5559,13.4448,13.5282,194644.4873
2010-05-13 10:10:00,24.34,24.46,24.25,24.44,97677.24921391622,13.5226,13.5893,13.4726,13.5782,97677.2492
2010-05-13 10:20:00,24.44,24.53,24.4,24.45,96561.51739527336,13.5782,13.6282,13.5559,13.5837,96561.5174
2010-05-13 10:30:00,24.45,24.52,24.4,24.47,100618.72400852012,13.5837,13.6226,13.5559,13.5948,100618.724
2010-05-13 10:40:00,24.48,24.51,24.41,24.45,82969.87524089664,13.6004,13.6171,13.5615,13.5837,82969.8752
2010-05-13 10:50:00,24.45,24.55,24.42,24.45,255908.30713054063,13.5837,13.6393,13.5671,13.5837,255908.3071
2010-05-13 11:00:00,24.45,24.46,24.38,24.41,251242.5195253068,13.5837,13.5893,13.5448,13.5615,251242.5195
2010-05-13 11:10:00,24.41,24.47,24.37,24.44,69073.94259052642,13.5615,13.5948,13.5393,13.5782,69073.9426
2010-05-13 11:20:00,24.44,24.5,24.43,24.43,79521.24961963687,13.5782,13.6115,13.5726,13.5726,79521.2496
2010-05-13 11:30:00,24.44,24.45,24.22,24.26,187037.22487067647,13.5782,13.5837,13.4559,13.4782,187037.2249
2010-05-13 11:40:00,24.26,24.38,24.22,24.36,61263.81986002637,13.4782,13.5448,13.4559,13.5337,61263.8199
2010-05-13 11:50:00,24.36,24.37,24.19,24.24,75971.19383304595,13.5337,13.5393,13.4393,13.4671,75971.1938
2010-05-13 12:00:00,24.24,24.35,24.21,24.29,63495.2834973121,13.4671,13.5282,13.4504,13.4948,63495.2835
2010-05-13 12:10:00,24.28,24.32,24.21,24.22,72015.41738513033,13.4893,13.5115,13.4504,13.4559,72015.4174
2010-05-13 12:20:00,24.22,24.31,24.22,24.25,64002.43432396795,13.4559,13.5059,13.4559,13.4726,64002.4343
2010-05-13 12:30:00,24.26,24.31,24.2,24.21,48280.75869763668,13.4782,13.5059,13.4448,13.4504,48280.7587
2010-05-13 12:40:00,24.22,24.27,24.15,24.15,112993.2041789228,13.4559,13.4837,13.4171,13.4171,112993.2042
2010-05-13 12:50:00,24.15,24.26,24.15,24.18,60350.948372045845,13.4171,13.4782,13.4171,13.4337,60350.9484
2010-05-13 13:00:00,24.19,24.21,24.15,24.16,67248.19961456537,13.4393,13.4504,13.4171,13.4226,67248.1996
2010-05-13 13:10:00,24.15,24.3,24.13,24.28,101430.1653311695,13.4171,13.5004,13.4059,13.4893,101430.1653
2010-05-13 13:20:00,24.28,24.37,24.28,24.34,182777.15792676745,13.4893,13.5393,13.4893,13.5226,182777.1579
2010-05-13 13:30:00,24.34,24.42,24.34,24.35,81854.14342225378,13.5226,13.5671,13.5226,13.5282,81854.1434
2010-05-13 13:40:00,24.36,24.38,24.31,24.37,64002.43432396795,13.5337,13.5448,13.5059,13.5393,64002.4343
2010-05-13 13:50:00,24.37,24.38,24.33,24.35,62075.26118267573,13.5393,13.5448,13.5171,13.5282,62075.2612
2010-05-13 14:00:00,24.36,24.45,24.35,24.41,67045.33928390303,13.5337,13.5837,13.5282,13.5615,67045.3393
2010-05-13 14:10:00,24.41,24.45,24.4,24.44,74449.74135307841,13.5615,13.5837,13.5559,13.5782,74449.7414
2010-05-13 14:20:00,24.44,24.45,24.39,24.39,120194.74591743584,13.5782,13.5837,13.5504,13.5504,120194.7459
2010-05-13 14:30:00,24.38,24.39,24.32,24.37,64306.724819961455,13.5448,13.5504,13.5115,13.5393,64306.7248
2010-05-13 14:40:00,24.37,24.38,24.3,24.31,92707.17111268891,13.5393,13.5448,13.5004,13.5059,92707.1711
2010-05-13 14:50:00,24.31,24.31,24.18,24.21,171619.83974033876,13.5059,13.5059,13.4337,13.4504,171619.8397
2010-05-13 15:00:00,24.22,24.28,24.16,24.18,164114.00750583224,13.4559,13.4893,13.4226,13.4337,164114.0075
2010-05-13 15:10:00,24.18,24.2,23.98,24.0,227812.1513338067,13.4337,13.4448,13.3226,13.3337,227812.1513
2010-05-13 15:20:00,23.99,24.15,23.97,24.11,310072.01541738515,13.3282,13.4171,13.317,13.3948,310072.0154
2010-05-13 15:30:00,24.11,24.12,23.88,23.94,438482.6047266457,13.3948,13.4004,13.267,13.3004,438482.6047
2010-05-13 15:40:00,23.95,24.06,23.88,24.02,372857.2877573791,13.3059,13.367,13.267,13.3448,372857.2878
2010-05-13 15:50:00,24.02,24.11,23.96,23.96,390100.41586367786,13.3448,13.3948,13.3115,13.3115,390100.4159
2010-05-14 09:30:00,23.62,23.7,23.42,23.42,161578.253372553,13.1226,13.167,13.0115,13.0115,161578.2534
2010-05-14 09:40:00,23.43,23.47,23.26,23.38,321736.48443046963,13.017,13.0393,12.9226,12.9893,321736.4844
2010-05-14 09:50:00,23.38,23.45,23.33,23.39,210264.73273151435,12.9893,13.0282,12.9615,12.9948,210264.7327
2010-05-14 10:00:00,23.39,23.47,23.22,23.47,469621.6654833147,12.9948,13.0393,12.9004,13.0393,469621.6655
2010-05-14 10:10:00,23.45,23.63,23.43,23.51,125570.54467998784,13.0282,13.1282,13.017,13.0615,125570.5447
2010-05-14 10:20:00,23.5,23.63,23.49,23.54,104777.36078709808,13.0559,13.1282,13.0504,13.0782,104777.3608
2010-05-14 10:30:00,23.53,23.54,23.43,23.44,136930.7231970788,13.0726,13.0782,13.017,13.0226,136930.7232
2010-05-14 10:40:00,23.45,23.56,23.44,23.55,174054.16370828683,13.0282,13.0893,13.0226,13.0837,174054.1637
2010-05-14 10:50:00,23.55,23.55,23.44,23.45,138857.89633837104,13.0837,13.0837,13.0226,13.0282,138857.8963
2010-05-14 11:00:00,23.45,23.45,23.24,23.29,197890.25256111167,13.0282,13.0282,12.9115,12.9393,197890.2526
2010-05-14 11:10:00,23.29,23.36,23.23,23.25,185921.49305203368,12.9393,12.9781,12.9059,12.917,185921.4931
2010-05-14 11:20:00,23.25,23.42,23.17,23.36,282381.58028197585,12.917,13.0115,12.8726,12.9781,282381.5803
2010-05-14 11:30:00,23.36,23.5,23.33,23.42,167765.49345775435,12.9781,13.0559,12.9615,13.0115,167765.4935
2010-05-14 11:40:00,23.42,23.43,23.33,23.42,206308.9562835988,13.0115,13.017,12.9615,13.0115,206308.9563
2010-05-14 11:50:00,23.4,23.41,23.33,23.39,199614.5653717416,13.0004,13.0059,12.9615,12.9948,199614.5654
2010-05-14 12:00:00,23.39,23.4,23.2,23.28,161071.10254589716,12.9948,13.0004,12.8893,12.9337,161071.1025
2010-05-14 12:10:00,23.28,23.39,23.24,23.25,272441.42407952127,12.9337,12.9948,12.9115,12.917,272441.4241
2010-05-14 12:20:00,23.25,23.43,23.21,23.42,287351.65838320315,12.917,13.017,12.8948,13.0115,287351.6584
2010-05-14 12:30:00,23.41,23.55,23.4,23.53,187442.9455320012,13.0059,13.0837,13.0004,13.0726,187442.9455
2010-05-14 12:40:00,23.54,23.57,23.42,23.43,92504.31078202656,13.0782,13.0948,13.0115,13.017,92504.3108
2010-05-14 12:50:00,23.43,23.5,23.42,23.48,57308.04341211076,13.017,13.0559,13.0115,13.0448,57308.0434
2010-05-14 13:00:00,23.48,23.54,23.39,23.43,84288.46739020184,13.0448,13.0782,12.9948,13.017,84288.4674
2010-05-14 13:10:00,23.44,23.48,23.35,23.39,133684.95790648137,13.0226,13.0448,12.9726,12.9948,133684.9579
2010-05-14 13:20:00,23.39,23.48,23.39,23.42,105487.37194441629,12.9948,13.0448,12.9948,13.0115,105487.3719
2010-05-14 13:30:00,23.42,23.42,23.3,23.33,205497.5149609494,13.0115,13.0115,12.9448,12.9615,205497.515
2010-05-14 13:40:00,23.34,23.37,23.25,23.34,153058.11948473475,12.967,12.9837,12.917,12.967,153058.1195
2010-05-14 13:50:00,23.34,23.44,23.27,23.39,99198.70169388376,12.967,13.0226,12.9281,12.9948,99198.7017
2010-05-14 14:00:00,23.39,23.46,23.37,23.37,186834.3645400142,12.9948,13.0337,12.9837,12.9837,186834.3645
2010-05-14 14:10:00,23.38,23.39,23.25,23.29,117151.84095750075,12.9893,12.9948,12.917,12.9393,117151.841
2010-05-14 14:20:00,23.29,23.35,23.25,23.28,329850.8976569632,12.9393,12.9726,12.917,12.9337,329850.8977
2010-05-14 14:30:00,23.28,23.37,23.26,23.34,158332.48808195558,12.9337,12.9837,12.9226,12.967,158332.4881
2010-05-14 14:40:00,23.35,23.36,23.26,23.3,106298.81326706562,12.9726,12.9781,12.9226,12.9448,106298.8133
2010-05-14 14:50:00,23.3,23.34,23.22,23.27,145552.28725022823,12.9448,12.967,12.9004,12.9281,145552.2873
2010-05-14 15:00:00,23.27,23.33,23.26,23.31,175981.33684957906,12.9281,12.9615,12.9226,12.9504,175981.3368
2010-05-14 15:10:00,23.32,23.33,23.22,23.22,309463.4344253981,12.9559,12.9615,12.9004,12.9004,309463.4344
2010-05-14 15:20:00,23.22,23.24,23.13,23.18,316766.40632924234,12.9004,12.9115,12.8504,12.8781,316766.4063
2010-05-14 15:30:00,23.17,23.21,23.15,23.21,345876.863779288,12.8726,12.8948,12.8615,12.8948,345876.8638
2010-05-14 15:40:00,23.2,23.33,23.2,23.29,491429.1510295162,12.8893,12.9615,12.8893,12.9393,491429.151
2010-05-14 15:50:00,23.29,23.49,23.27,23.44,892788.3152449538,12.9393,13.0504,12.9281,13.0226,892788.3152
2010-05-17 09:30:00,23.72,23.9,23.51,23.87,159752.51039659194,13.1782,13.2782,13.0615,13.2615,159752.5104
2010-05-17 09:40:00,23.88,24.03,23.6,23.65,368901.5113094634,13.267,13.3504,13.1115,13.1393,368901.5113
2010-05-17 09:50:00,23.65,23.72,23.52,23.55,207323.25793691044,13.1393,13.1782,13.067,13.0837,207323.2579
2010-05-17 10:00:00,23.55,23.65,23.48,23.59,638198.6002637184,13.0837,13.1393,13.0448,13.1059,638198.6003
2010-05-17 10:10:00,23.58,23.59,23.4,23.55,315954.965006593,13.1004,13.1059,13.0004,13.0837,315954.965
2010-05-17 10:20:00,23.55,23.58,23.46,23.55,281671.56912465766,13.0837,13.1004,13.0337,13.0837,281671.5691
2010-05-17 10:30:00,23.54,23.61,23.49,23.5,152348.1083274166,13.0782,13.117,13.0504,13.0559,152348.1083
2010-05-17 10:40:00,23.5,23.53,23.4,23.4,257024.03894918348,13.0559,13.0726,13.0004,13.0004,257024.0389
2010-05-17 10:50:00,23.41,23.5,23.39,23.4,158941.06907394258,13.0059,13.0559,12.9948,13.0004,158941.0691
2010-05-17 11:00:00,23.39,23.44,23.27,23.35,120803.32690942286,12.9948,13.0226,12.9281,12.9726,120803.3269
2010-05-17 11:10:00,23.35,23.38,23.2,23.22,314230.6521959631,12.9726,12.9893,12.8893,12.9004,314230.6522
2010-05-17 11:20:00,23.21,23.29,23.18,23.27,139466.47733035806,12.8948,12.9393,12.8781,12.9281,139466.4773
2010-05-17 11:30:00,23.27,23.42,23.23,23.34,116644.69013084492,12.9281,13.0115,12.9059,12.967,116644.6901
2010-05-17 11:40:00,23.34,23.37,23.24,23.3,97575.81904858504,12.967,12.9837,12.9115,12.9448,97575.819
2010-05-17 11:50:00,23.29,23.29,23.07,23.07,226493.55918450147,12.9393,12.9393,12.817,12.817,226493.5592
2010-05-17 12:00:00,23.07,23.07,22.79,22.86,363525.7125469114,12.817,12.817,12.6615,12.7004,363525.7125
2010-05-17 12:10:00,22.87,23.0,22.87,22.94,119079.01409879298,12.7059,12.7781,12.7059,12.7448,119079.0141
2010-05-17 12:20:00,22.94,22.99,22.88,22.88,141900.80129830612,12.7448,12.7726,12.7115,12.7115,141900.8013
2010-05-17 12:30:00,22.87,22.98,22.85,22.86,172329.85089765696,12.7059,12.767,12.6948,12.7004,172329.8509
2010-05-17 12:40:00,22.87,22.93,22.8,22.85,131047.773607871,12.7059,12.7393,12.667,12.6948,131047.7736
2010-05-17 12:50:00,22.85,22.86,22.71,22.72,128004.8686479359,12.6948,12.7004,12.617,12.6226,128004.8686
2010-05-17 13:00:00,22.72,22.77,22.71,22.73,74652.60168374075,12.6226,12.6504,12.617,12.6281,74652.6017
2010-05-17 13:10:00,22.73,22.89,22.72,22.89,97778.6793792474,12.6281,12.717,12.6226,12.717,97778.6794
2010-05-17 13:20:00,22.89,22.93,22.85,22.89,89867.12648341617,12.717,12.7393,12.6948,12.717,89867.1265
2010-05-17 13:30:00,22.89,22.98,22.84,22.84,78405.51780099401,12.717,12.767,12.6893,12.6893,78405.5178
2010-05-17 13:40:00,22.84,22.86,22.72,22.77,97677.24921391622,12.6893,12.7004,12.6226,12.6504,97677.2492
2010-05-17 13:50:00,22.78,22.8,22.72,22.78,165534.0298204686,12.6559,12.667,12.6226,12.6559,165534.0298
2010-05-17 14:00:00,22.77,22.89,22.75,22.81,207120.3976062481,12.6504,12.717,12.6393,12.6726,207120.3976
2010-05-17 14:10:00,22.81,22.98,22.81,22.97,155593.873618014,12.6726,12.767,12.6726,12.7615,155593.8736
2010-05-17 14:20:00,22.97,23.03,22.94,22.96,387057.5109037428,12.7615,12.7948,12.7448,12.7559,387057.5109
2010-05-17 14:30:00,22.96,23.06,22.96,23.04,158636.7785779491,12.7559,12.8115,12.7559,12.8004,158636.7786
2010-05-17 14:40:00,23.05,23.21,23.04,23.15,199513.1352064104,12.8059,12.8948,12.8004,12.8615,199513.1352
2010-05-17 14:50:00,23.16,23.25,23.12,23.24,224972.10670453392,12.867,12.917,12.8448,12.9115,224972.1067
2010-05-17 15:00:00,23.25,23.34,23.09,23.13,336646.7187341515,12.917,12.967,12.8281,12.8504,336646.7187
2010-05-17 15:10:00,23.13,23.18,23.11,23.12,242215.2348108328,12.8504,12.8781,12.8393,12.8448,242215.2348
2010-05-17 15:20:00,23.12,23.2,23.03,23.11,221320.62075261184,12.8448,12.8893,12.7948,12.8393,221320.6208
2010-05-17 15:30:00,23.1,23.32,23.1,23.28,361294.24890962575,12.8337,12.9559,12.8337,12.9337,361294.2489
2010-05-17 15:40:00,23.29,23.31,23.19,23.22,549447.2055989451,12.9393,12.9504,12.8837,12.9004,549447.2056
2010-05-17 15:50:00,23.22,23.28,23.22,23.24,587686.377928796,12.9004,12.9337,12.9004,12.9115,587686.3779
2010-05-18 09:30:00,23.63,23.75,23.58,23.63,123947.66203468911,13.1282,13.1948,13.1004,13.1282,123947.662
2010-05-18 09:40:00,23.62,23.99,23.62,23.92,220610.60959529364,13.1226,13.3282,13.1226,13.2893,220610.6096
2010-05-18 09:50:00,23.92,23.96,23.8,23.81,145247.99675423471,13.2893,13.3115,13.2226,13.2282,145247.9968
2010-05-18 10:00:00,23.81,23.87,23.74,23.75,101937.31615782532,13.2282,13.2615,13.1893,13.1948,101937.3162
2010-05-18 10:10:00,23.74,23.86,23.73,23.8,102241.60665381885,13.1893,13.2559,13.1837,13.2226,102241.6067
2010-05-18 10:20:00,23.8,23.81,23.65,23.69,98792.98103255908,13.2226,13.2282,13.1393,13.1615,98792.981
2010-05-18 10:30:00,23.68,23.69,23.47,23.57,168779.79511106602,13.1559,13.1615,13.0393,13.0948,168779.7951
2010-05-18 10:40:00,23.58,23.59,23.36,23.37,115123.23765087736,13.1004,13.1059,12.9781,12.9837,115123.2377
2010-05-18 10:50:00,23.36,23.39,23.28,23.38,141596.5108023126,12.9781,12.9948,12.9337,12.9893,141596.5108
2010-05-18 11:00:00,23.37,23.41,23.31,23.34,91794.2996247084,12.9837,13.0059,12.9504,12.967,91794.2996
2010-05-18 11:10:00,23.36,23.46,23.33,23.43,75159.75251039659,12.9781,13.0337,12.9615,13.017,75159.7525
2010-05-18 11:20:00,23.44,23.5,23.38,23.5,83477.02606755249,13.0226,13.0559,12.9893,13.0559,83477.0261
2010-05-18 11:30:00,23.51,23.52,23.42,23.42,58423.77523075363,13.0615,13.067,13.0115,13.0115,58423.7752
2010-05-18 11:40:00,23.42,23.42,23.19,23.27,103053.0479764682,13.0115,13.0115,12.8837,12.9281,103053.048
2010-05-18 11:50:00,23.25,23.31,23.22,23.22,51627.95415356527,12.917,12.9504,12.9004,12.9004,51627.9542
2010-05-18 12:00:00,23.22,23.3,23.11,23.26,133989.24840247488,12.9004,12.9448,12.8393,12.9226,133989.2484
2010-05-18 12:10:00,23.26,23.35,23.24,23.3,93315.75210467594,12.9226,12.9726,12.9115,12.9448,93315.7521
2010-05-18 12:20:00,23.3,23.34,23.2,23.33,87027.08185414343,12.9448,12.967,12.8893,12.9615,87027.0819
2010-05-18 12:30:00,23.33,23.42,23.3,23.36,97880.10954457856,12.9615,13.0115,12.9448,12.9781,97880.1095
2010-05-18 12:40:00,23.36,23.46,23.35,23.4,118571.86327213714,12.9781,13.0337,12.9726,13.0004,118571.8633
2010-05-18 12:50:00,23.41,23.42,23.21,23.22,70291.10457450045,13.0059,13.0115,12.8948,12.9004,70291.1046
2010-05-18 13:00:00,23.21,23.26,23.04,23.12,111674.6120296176,12.8948,12.9226,12.8004,12.8448,111674.612
2010-05-18 13:10:00,23.14,23.19,23.03,23.06,209656.15173952733,12.8559,12.8837,12.7948,12.8115,209656.1517
2010-05-18 13:20:00,23.05,23.26,23.05,23.22,164621.1583324881,12.8059,12.9226,12.8059,12.9004,164621.1583
2010-05-18 13:30:00,23.22,23.28,23.08,23.14,128917.74013591642,12.9004,12.9337,12.8226,12.8559,128917.7401
2010-05-18 13:40:00,23.15,23.18,23.04,23.12,199208.8447104169,12.8615,12.8781,12.8004,12.8448,199208.8447
2010-05-18 13:50:00,23.11,23.14,22.97,22.97,101937.31615782532,12.8393,12.8559,12.7615,12.7615,101937.3162
2010-05-18 14:00:00,22.98,23.03,22.95,22.99,157825.33725529973,12.767,12.7948,12.7504,12.7726,157825.3373
2010-05-18 14:10:00,22.99,23.06,22.92,22.92,125266.25418399432,12.7726,12.8115,12.7337,12.7337,125266.2542
2010-05-18 14:20:00,22.92,22.92,22.79,22.87,169286.94593772187,12.7337,12.7337,12.6615,12.7059,169286.9459
2010-05-18 14:30:00,22.87,22.88,22.65,22.67,273861.4463941576,12.7059,12.7115,12.5837,12.5948,273861.4464
2010-05-18 14:40:00,22.68,22.85,22.67,22.78,227203.5703418197,12.6004,12.6948,12.5948,12.6559,227203.5703
2010-05-18 14:50:00,22.78,22.78,22.56,22.63,266051.3236636576,12.6559,12.6559,12.5337,12.5726,266051.3237
2010-05-18 15:00:00,22.63,22.7,22.58,22.68,137945.0248503905,12.5726,12.6115,12.5448,12.6004,137945.0249
2010-05-18 15:10:00,22.66,22.83,22.65,22.75,113398.92484024748,12.5892,12.6837,12.5837,12.6393,113398.9248
2010-05-18 15:20:00,22.76,22.77,22.61,22.61,184501.4707373973,12.6448,12.6504,12.5615,12.5615,184501.4707
2010-05-18 15:30:00,22.61,22.65,22.55,22.6,248909.62572269,12.5615,12.5837,12.5281,12.5559,248909.6257
2010-05-18 15:40:00,22.59,22.68,22.56,22.59,389288.9745410285,12.5504,12.6004,12.5337,12.5504,389288.9745
2010-05-18 15:50:00,22.59,22.67,22.56,22.58,546100.0101430166,12.5504,12.5948,12.5337,12.5448,546100.0101
2010-05-19 09:30:00,22.34,22.4,22.09,22.32,185515.772390709,12.4115,12.4448,12.2726,12.4004,185515.7724
2010-05-19 09:40:00,22.33,22.47,22.22,22.45,176792.77817222843,12.4059,12.4837,12.3448,12.4726,176792.7782
2010-05-19 09:50:00,22.45,22.52,22.38,22.42,151638.0971700984,12.4726,12.5115,12.4337,12.4559,151638.0972
2010-05-19 10:00:00,22.42,22.42,22.18,22.2,415559.3873618014,12.4559,12.4559,12.3226,12.3337,415559.3874
2010-05-19 10:10:00,22.2,22.21,21.88,21.94,232376.5087737093,12.3337,12.3392,12.1559,12.1892,232376.5088
2010-05-19 10:20:00,21.94,21.97,21.78,21.91,299421.8480576123,12.1892,12.2059,12.1003,12.1726,299421.8481
2010-05-19 10:30:00,21.9,22.0,21.86,21.89,317882.13814788515,12.167,12.2226,12.1448,12.1615,317882.1381
2010-05-19 10:40:00,21.88,21.96,21.8,21.83,235825.13439496903,12.1559,12.2003,12.1115,12.1281,235825.1344
2010-05-19 10:50:00,21.82,21.94,21.79,21.91,147276.6000608581,12.1226,12.1892,12.1059,12.1726,147276.6001
2010-05-19 11:00:00,21.91,21.94,21.73,21.75,196165.9397504818,12.1726,12.1892,12.0726,12.0837,196165.9398
2010-05-19 11:10:00,21.74,21.75,21.58,21.58,307739.1216147682,12.0781,12.0837,11.9892,11.9892,307739.1216
2010-05-19 11:20:00,21.58,21.59,21.41,21.54,353991.27700578154,11.9892,11.9948,11.8948,11.967,353991.277
2010-05-19 11:30:00,21.52,21.58,21.49,21.49,135104.98022111776,11.9559,11.9892,11.9392,11.9392,135104.9802
2010-05-19 11:40:00,21.5,21.51,21.41,21.46,208134.6992595598,11.9448,11.9503,11.8948,11.9226,208134.6993
2010-05-19 11:50:00,21.46,21.62,21.44,21.56,183588.5992494168,11.9226,12.0115,11.9115,11.9781,183588.5992
2010-05-19 12:00:00,21.56,21.69,21.54,21.64,106095.9529364033,11.9781,12.0503,11.967,12.0226,106095.9529
2010-05-19 12:10:00,21.65,21.69,21.56,21.59,132670.6562531697,12.0281,12.0503,11.9781,11.9948,132670.6563
2010-05-19 12:20:00,21.6,21.9,21.58,21.84,220914.9000912872,12.0003,12.167,11.9892,12.1337,220914.9001
2010-05-19 12:30:00,21.84,21.84,21.73,21.78,83984.17689420834,12.1337,12.1337,12.0726,12.1003,83984.1769
2010-05-19 12:40:00,21.77,21.81,21.71,21.76,139263.61699969572,12.0948,12.117,12.0615,12.0892,139263.617
2010-05-19 12:50:00,21.75,21.89,21.68,21.89,356729.8914697231,12.0837,12.1615,12.0448,12.1615,356729.8915
2010-05-19 13:00:00,21.89,21.95,21.79,21.95,197180.24140379348,12.1615,12.1948,12.1059,12.1948,197180.2414
2010-05-19 13:10:00,21.95,21.97,21.86,21.93,129323.4607972411,12.1948,12.2059,12.1448,12.1837,129323.4608
2010-05-19 13:20:00,21.92,22.09,21.9,22.03,158028.19758596207,12.1781,12.2726,12.167,12.2392,158028.1976
2010-05-19 13:30:00,22.03,22.03,21.93,21.99,163708.28684450756,12.2392,12.2392,12.1837,12.217,163708.2868
2010-05-19 13:40:00,21.98,22.14,21.97,22.12,208033.26909422863,12.2115,12.3004,12.2059,12.2892,208033.2691
2010-05-19 13:50:00,22.12,22.14,22.03,22.08,154173.85130337765,12.2892,12.3004,12.2392,12.267,154173.8513
2010-05-19 14:00:00,22.08,22.2,22.04,22.1,181661.4261081245,12.267,12.3337,12.2448,12.2781,181661.4261
2010-05-19 14:10:00,22.1,22.14,21.99,22.0,153159.54965006592,12.2781,12.3004,12.217,12.2226,153159.5497
2010-05-19 14:20:00,21.99,22.01,21.91,21.98,224972.10670453392,12.217,12.2281,12.1726,12.2115,224972.1067
2010-05-19 14:30:00,21.97,22.04,21.94,21.98,187341.51536667004,12.2059,12.2448,12.1892,12.2115,187341.5154
2010-05-19 14:40:00,21.98,22.2,21.96,22.19,193528.75545187137,12.2115,12.3337,12.2003,12.3281,193528.7555
2010-05-19 14:50:00,22.2,22.21,22.05,22.1,238462.31869357947,12.3337,12.3392,12.2504,12.2781,238462.3187
2010-05-19 15:00:00,22.1,22.13,21.93,21.97,166142.61081245562,12.2781,12.2948,12.1837,12.2059,166142.6108
2010-05-19 15:10:00,21.97,22.07,21.96,22.05,215031.95050207933,12.2059,12.2615,12.2003,12.2504,215031.9505
2010-05-19 15:20:00,22.04,22.12,22.0,22.11,308753.42326807993,12.2448,12.2892,12.2226,12.2837,308753.4233
2010-05-19 15:30:00,22.11,22.2,22.03,22.19,322040.77492646314,12.2837,12.3337,12.2392,12.3281,322040.7749
2010-05-19 15:40:00,22.19,22.26,22.1,22.25,979206.8161071102,12.3281,12.367,12.2781,12.3615,979206.8161
2010-05-19 15:50:00,22.26,22.27,22.2,22.2,1134496.3992291307,12.367,12.3726,12.3337,12.3337,1134496.3992
2010-05-20 09:30:00,21.37,21.76,21.33,21.65,303479.0546708591,11.8726,12.0892,11.8503,12.0281,303479.0547
2010-05-20 09:40:00,21.65,21.65,21.43,21.58,420935.1861243534,12.0281,12.0281,11.9059,11.9892,420935.1861
2010-05-20 09:50:00,21.57,21.75,21.54,21.54,485140.4807789837,11.9837,12.0837,11.967,11.967,485140.4808
2010-05-20 10:00:00,21.54,21.56,21.44,21.45,699563.850289076,11.967,11.9781,11.9115,11.917,699563.8503
2010-05-20 10:10:00,21.45,21.45,21.2,21.24,459985.7997768536,11.917,11.917,11.7781,11.8003,459985.7998
2010-05-20 10:20:00,21.23,21.25,20.97,21.09,309159.1439294046,11.7948,11.8059,11.6503,11.717,309159.1439
2010-05-20 10:30:00,21.11,21.25,21.04,21.14,226797.84968049492,11.7281,11.8059,11.6892,11.7448,226797.8497
2010-05-20 10:40:00,21.13,21.2,21.08,21.19,140379.34881833856,11.7392,11.7781,11.7114,11.7726,140379.3488
2010-05-20 10:50:00,21.18,21.32,21.18,21.26,379855.96916522976,11.767,11.8448,11.767,11.8114,379855.9692
2010-05-20 11:00:00,21.25,21.37,21.24,21.34,140987.9298103256,11.8059,11.8726,11.8003,11.8559,140987.9298
2010-05-20 11:10:00,21.34,21.35,21.22,21.23,357439.9026270413,11.8559,11.8615,11.7892,11.7948,357439.9026
2010-05-20 11:20:00,21.25,21.44,21.19,21.43,189471.5488386246,11.8059,11.9115,11.7726,11.9059,189471.5488
2010-05-20 11:30:00,21.42,21.49,21.38,21.45,146566.5889035399,11.9003,11.9392,11.8781,11.917,146566.5889
2010-05-20 11:40:00,21.44,21.46,21.33,21.33,233897.96125367685,11.9115,11.9226,11.8503,11.8503,233897.9613
2010-05-20 11:50:00,21.33,21.36,21.22,21.22,276600.0608580992,11.8503,11.867,11.7892,11.7892,276600.0609
2010-05-20 12:00:00,21.23,21.33,21.2,21.32,78304.08763566284,11.7948,11.8503,11.7781,11.8448,78304.0876
2010-05-20 12:10:00,21.31,21.32,21.17,21.21,99401.5620245461,11.8392,11.8448,11.7614,11.7837,99401.562
2010-05-20 12:20:00,21.22,21.25,21.17,21.18,105487.37194441629,11.7892,11.8059,11.7614,11.767,105487.3719
2010-05-20 12:30:00,21.18,21.21,21.15,21.19,110863.17070696826,11.767,11.7837,11.7503,11.7726,110863.1707
2010-05-20 12:40:00,21.19,21.26,21.19,21.2,205396.08479561823,11.7726,11.8114,11.7726,11.7781,205396.0848
2010-05-20 12:50:00,21.2,21.21,20.95,20.98,612536.7684349326,11.7781,11.7837,11.6392,11.6559,612536.7684
2010-05-20 13:00:00,20.97,21.12,20.93,21.11,207627.54843290395,11.6503,11.7337,11.6281,11.7281,207627.5484
2010-05-20 13:10:00,21.12,21.25,21.11,21.24,141697.94096764378,11.7337,11.8059,11.7281,11.8003,141697.941
2010-05-20 13:20:00,21.24,21.47,21.24,21.38,230347.90546708592,11.8003,11.9281,11.8003,11.8781,230347.9055
2010-05-20 13:30:00,21.39,21.51,21.36,21.36,171112.68891368294,11.8837,11.9503,11.867,11.867,171112.6889
2010-05-20 13:40:00,21.36,21.54,21.36,21.5,297596.1050816513,11.867,11.967,11.867,11.9448,297596.1051
2010-05-20 13:50:00,21.51,21.57,21.48,21.5,464651.5873820874,11.9503,11.9837,11.9337,11.9448,464651.5874
2010-05-20 14:00:00,21.49,21.52,21.38,21.45,303377.624505528,11.9392,11.9559,11.8781,11.917,303377.6245
2010-05-20 14:10:00,21.45,21.69,21.45,21.68,347296.88609392435,11.917,12.0503,11.917,12.0448,347296.8861
2010-05-20 14:20:00,21.69,21.82,21.65,21.71,331879.50096358656,12.0503,12.1226,12.0281,12.0615,331879.501
2010-05-20 14:30:00,21.7,21.87,21.64,21.84,370220.10345876863,12.0559,12.1503,12.0226,12.1337,370220.1035
2010-05-20 14:40:00,21.84,21.96,21.75,21.89,313520.6410386449,12.1337,12.2003,12.0837,12.1615,313520.641
2010-05-20 14:50:00,21.88,21.99,21.78,21.78,357947.0534536971,12.1559,12.217,12.1003,12.1003,357947.0535
2010-05-20 15:00:00,21.79,21.86,21.7,21.78,554417.2837001724,12.1059,12.1448,12.0559,12.1003,554417.2837
2010-05-20 15:10:00,21.78,21.8,21.69,21.76,344963.9922913074,12.1003,12.1115,12.0503,12.0892,344963.9923
2010-05-20 15:20:00,21.76,21.86,21.72,21.75,346181.1542752815,12.0892,12.1448,12.067,12.0837,346181.1543
2010-05-20 15:30:00,21.76,21.85,21.73,21.75,447002.738614464,12.0892,12.1392,12.0726,12.0837,447002.7386
2010-05-20 15:40:00,21.76,21.77,21.52,21.59,652094.5329140887,12.0892,12.0948,11.9559,11.9948,652094.5329
2010-05-20 15:50:00,21.6,21.6,21.41,21.45,1785475.2003245766,12.0003,12.0003,11.8948,11.917,1785475.2003
2010-05-21 09:30:00,20.88,21.28,20.79,21.16,1095242.9252459682,11.6003,11.8226,11.5503,11.7559,1095242.9252
2010-05-21 09:40:00,21.15,21.52,21.15,21.49,386144.6394157623,11.7503,11.9559,11.7503,11.9392,386144.6394
2010-05-21 09:50:00,21.49,21.89,21.49,21.77,413429.3538898468,11.9392,12.1615,11.9392,12.0948,413429.3539
2010-05-21 10:00:00,21.76,21.85,21.63,21.75,428339.5881935288,12.0892,12.1392,12.017,12.0837,428339.5882
2010-05-21 10:10:00,21.75,21.84,21.66,21.7,311999.1885586773,12.0837,12.1337,12.0337,12.0559,311999.1886
2010-05-21 10:20:00,21.69,21.7,21.44,21.46,777259.3569327518,12.0503,12.0559,11.9115,11.9226,777259.3569
2010-05-21 10:30:00,21.47,21.63,21.39,21.61,637387.158941069,11.9281,12.017,11.8837,12.0059,637387.1589
2010-05-21 10:40:00,21.61,21.67,21.52,21.54,211684.7550461508,12.0059,12.0392,11.9559,11.967,211684.755
2010-05-21 10:50:00,21.54,21.68,21.51,21.64,141495.08063698144,11.967,12.0448,11.9503,12.0226,141495.0806
2010-05-21 11:00:00,21.63,21.88,21.61,21.88,216959.1236433716,12.017,12.1559,12.0059,12.1559,216959.1236
2010-05-21 11:10:00,21.86,22.01,21.82,22.01,185110.05172938431,12.1448,12.2281,12.1226,12.2281,185110.0517
2010-05-21 11:20:00,21.98,22.17,21.97,22.12,256111.16746120292,12.2115,12.317,12.2059,12.2892,256111.1675
2010-05-21 11:30:00,22.11,22.24,22.08,22.24,172938.43188964398,12.2837,12.3559,12.267,12.3559,172938.4319
2010-05-21 11:40:00,22.25,22.4,22.21,22.25,192007.30297190385,12.3615,12.4448,12.3392,12.3615,192007.303
2010-05-21 11:50:00,22.25,22.35,22.16,22.2,100720.1541738513,12.3615,12.417,12.3115,12.3337,100720.1542
2010-05-21 12:00:00,22.21,22.21,22.07,22.08,115528.95831220206,12.3392,12.3392,12.2615,12.267,115528.9583
2010-05-21 12:10:00,22.07,22.1,22.0,22.05,140987.9298103256,12.2615,12.2781,12.2226,12.2504,140987.9298
2010-05-21 12:20:00,22.06,22.12,22.02,22.05,92098.59012070188,12.2559,12.2892,12.2337,12.2504,92098.5901
2010-05-21 12:30:00,22.04,22.07,21.94,22.01,92301.45045136425,12.2448,12.2615,12.1892,12.2281,92301.4505
2010-05-21 12:40:00,22.0,22.03,21.86,21.86,80332.69094228624,12.2226,12.2392,12.1448,12.1448,80332.6909
2010-05-21 12:50:00,21.87,21.93,21.83,21.84,78811.2384623187,12.1503,12.1837,12.1281,12.1337,78811.2385
2010-05-21 13:00:00,21.84,21.87,21.73,21.82,88751.39466477331,12.1337,12.1503,12.0726,12.1226,88751.3947
2010-05-21 13:10:00,21.82,21.91,21.8,21.86,112486.05335226696,12.1226,12.1726,12.1115,12.1448,112486.0534
2010-05-21 13:20:00,21.84,21.86,21.65,21.7,212394.7662034689,12.1337,12.1448,12.0281,12.0559,212394.7662
2010-05-21 13:30:00,21.72,21.89,21.68,21.83,168374.07444974134,12.067,12.1615,12.0448,12.1281,168374.0744
2010-05-21 13:40:00,21.82,21.92,21.82,21.87,103154.47814179937,12.1226,12.1781,12.1226,12.1503,103154.4781
2010-05-21 13:50:00,21.87,21.92,21.85,21.88,80535.55127294858,12.1503,12.1781,12.1392,12.1559,80535.5513
2010-05-21 14:00:00,21.89,21.94,21.73,21.77,118267.57277614364,12.1615,12.1892,12.0726,12.0948,118267.5728
2010-05-21 14:10:00,21.77,21.79,21.61,21.67,129830.61162389694,12.0948,12.1059,12.0059,12.0392,129830.6116
2010-05-21 14:20:00,21.68,21.76,21.62,21.73,112891.77401359164,12.0448,12.0892,12.0115,12.0726,112891.774
2010-05-21 14:30:00,21.73,21.81,21.7,21.7,116543.25996551376,12.0726,12.117,12.0559,12.0559,116543.26
2010-05-21 14:40:00,21.7,21.74,21.49,21.58,217466.2744700274,12.0559,12.0781,11.9392,11.9892,217466.2745
2010-05-21 14:50:00,21.58,21.59,21.49,21.57,172431.28106298813,11.9892,11.9948,11.9392,11.9837,172431.2811
2010-05-21 15:00:00,21.57,21.67,21.55,21.58,178821.3814788518,11.9837,12.0392,11.9726,11.9892,178821.3815
2010-05-21 15:10:00,21.57,21.59,21.42,21.45,454204.280352977,11.9837,11.9948,11.9003,11.917,454204.2804
2010-05-21 15:20:00,21.45,21.64,21.45,21.6,235520.84389897555,11.917,12.0226,11.917,12.0003,235520.8439
2010-05-21 15:30:00,21.6,21.61,21.51,21.55,217060.5538087027,12.0003,12.0059,11.9503,11.9726,217060.5538
2010-05-21 15:40:00,21.55,21.87,21.54,21.77,468708.7939953342,11.9726,12.1503,11.967,12.0948,468708.794
2010-05-21 15:50:00,21.77,22.0,21.76,21.97,508875.1394664773,12.0948,12.2226,12.0892,12.2059,508875.1395
2010-05-24 09:30:00,21.83,22.21,21.81,22.12,204280.3529769753,12.1281,12.3392,12.117,12.2892,204280.353
2010-05-24 09:40:00,22.12,22.13,21.86,22.03,173749.87321229334,12.2892,12.2948,12.1448,12.2392,173749.8732
2010-05-24 09:50:00,22.03,22.14,21.91,21.97,208844.710416878,12.2392,12.3004,12.1726,12.2059,208844.7104
2010-05-24 10:00:00,21.98,22.11,21.9,22.03,196267.36991581292,12.2115,12.2837,12.167,12.2392,196267.3699
2010-05-24 10:10:00,22.02,22.15,21.98,22.06,235926.56456030023,12.2337,12.3059,12.2115,12.2559,235926.5646
2010-05-24 10:20:00,22.06,22.07,21.96,22.06,167664.06329242318,12.2559,12.2615,12.2003,12.2559,167664.0633
2010-05-24 10:30:00,22.07,22.15,22.06,22.1,125874.83517598134,12.2615,12.3059,12.2559,12.2781,125874.8352
2010-05-24 10:40:00,22.11,22.16,22.01,22.03,137437.87402373465,12.2837,12.3115,12.2281,12.2392,137437.874
2010-05-24 10:50:00,22.03,22.03,21.91,21.91,158028.19758596207,12.2392,12.2392,12.1726,12.1726,158028.1976
2010-05-24 11:00:00,21.91,21.97,21.83,21.93,205091.79429962471,12.1726,12.2059,12.1281,12.1837,205091.7943
2010-05-24 11:10:00,21.94,21.95,21.77,21.86,129019.1703012476,12.1892,12.1948,12.0948,12.1448,129019.1703
2010-05-24 11:20:00,21.87,21.92,21.78,21.81,78709.80829698752,12.1503,12.1781,12.1003,12.117,78709.8083
2010-05-24 11:30:00,21.82,21.92,21.8,21.87,88852.82483010448,12.1226,12.1781,12.1115,12.1503,88852.8248
2010-05-24 11:40:00,21.87,21.99,21.83,21.98,74754.03184907191,12.1503,12.217,12.1281,12.2115,74754.0318
2010-05-24 11:50:00,21.97,21.98,21.87,21.95,70696.82523582513,12.2059,12.2115,12.1503,12.1948,70696.8252
2010-05-24 12:00:00,21.95,22.08,21.93,22.03,87229.94218480577,12.1948,12.267,12.1837,12.2392,87229.9422
2010-05-24 12:10:00,22.03,22.05,21.93,21.95,72015.41738513033,12.2392,12.2504,12.1837,12.1948,72015.4174
2010-05-24 12:20:00,21.95,21.97,21.9,21.97,57003.75291611726,12.1948,12.2059,12.167,12.2059,57003.7529
2010-05-24 12:30:00,21.97,22.01,21.87,21.89,68871.08225986408,12.2059,12.2281,12.1503,12.1615,68871.0823
2010-05-24 12:40:00,21.89,21.9,21.86,21.9,61466.68019068871,12.1615,12.167,12.1448,12.167,61466.6802
2010-05-24 12:50:00,21.89,21.97,21.89,21.92,48179.32853230551,12.1615,12.2059,12.1615,12.1781,48179.3285
2010-05-24 13:00:00,21.93,21.96,21.8,21.82,67045.33928390303,12.1837,12.2003,12.1115,12.1226,67045.3393
2010-05-24 13:10:00,21.81,21.86,21.77,21.79,79014.09879298104,12.117,12.1448,12.0948,12.1059,79014.0988
2010-05-24 13:20:00,21.79,21.9,21.78,21.83,91591.43929404604,12.1059,12.167,12.1003,12.1281,91591.4393
2010-05-24 13:30:00,21.84,21.88,21.77,21.78,60148.08804138351,12.1337,12.1559,12.0948,12.1003,60148.088
2010-05-24 13:40:00,21.77,21.79,21.68,21.69,106400.2434323968,12.0948,12.1059,12.0448,12.0503,106400.2434
2010-05-24 13:50:00,21.69,21.76,21.64,21.75,129729.18145856578,12.0503,12.0892,12.0226,12.0837,129729.1815
2010-05-24 14:00:00,21.75,21.77,21.7,21.75,65726.74713459783,12.0837,12.0948,12.0559,12.0837,65726.7471
2010-05-24 14:10:00,21.75,21.78,21.74,21.76,100618.72400852012,12.0837,12.1003,12.0781,12.0892,100618.724
2010-05-24 14:20:00,21.77,21.81,21.72,21.77,79926.97028096156,12.0948,12.117,12.067,12.0948,79926.9703
2010-05-24 14:30:00,21.79,21.84,21.71,21.75,91997.15995537072,12.1059,12.1337,12.0615,12.0837,91997.16
2010-05-24 14:40:00,21.75,21.8,21.69,21.71,240389.4918348717,12.0837,12.1115,12.0503,12.0615,240389.4918
2010-05-24 14:50:00,21.7,21.75,21.64,21.64,122020.48889339688,12.0559,12.0837,12.0226,12.0226,122020.4889
2010-05-24 15:00:00,21.64,21.7,21.57,21.58,206004.66578760525,12.0226,12.0559,11.9837,11.9892,206004.6658
2010-05-24 15:10:00,21.58,21.63,21.57,21.6,226696.4195151638,11.9892,12.017,11.9837,12.0003,226696.4195
2010-05-24 15:20:00,21.6,21.69,21.59,21.6,200730.2971903844,12.0003,12.0503,11.9948,12.0003,200730.2972
2010-05-24 15:30:00,21.6,21.71,21.58,21.67,534739.8316259255,12.0003,12.0615,11.9892,12.0392,534739.8316
2010-05-24 15:40:00,21.67,21.74,21.57,21.57,335125.266254184,12.0392,12.0781,11.9837,11.9837,335125.2663
2010-05-24 15:50:00,21.58,21.58,21.43,21.45,687797.9511106603,11.9892,11.9892,11.9059,11.917,687797.9511
2010-05-25 09:30:00,20.7,20.72,20.5,20.62,273354.2955675018,11.5003,11.5114,11.3892,11.4559,273354.2956
2010-05-25 09:40:00,20.63,20.77,20.48,20.71,348412.6179125672,11.4614,11.5392,11.3781,11.5059,348412.6179
2010-05-25 09:50:00,20.72,20.75,20.63,20.64,162896.8455218582,11.5114,11.5281,11.4614,11.467,162896.8455
2010-05-25 10:00:00,20.64,20.86,20.64,20.68,314636.37285728776,11.467,11.5892,11.467,11.4892,314636.3729
2010-05-25 10:10:00,20.67,20.91,20.63,20.77,175372.75585759204,11.4837,11.617,11.4614,11.5392,175372.7559
2010-05-25 10:20:00,20.78,20.84,20.69,20.7,152550.9686580789,11.5448,11.5781,11.4948,11.5003,152550.9687
2010-05-25 10:30:00,20.7,20.78,20.68,20.7,142306.5219596308,11.5003,11.5448,11.4892,11.5003,142306.522
2010-05-25 10:40:00,20.7,20.77,20.64,20.69,152145.24799675425,11.5003,11.5392,11.467,11.4948,152145.248
2010-05-25 10:50:00,20.7,20.71,20.63,20.66,165432.59965513743,11.5003,11.5059,11.4614,11.4781,165432.5997
2010-05-25 11:00:00,20.67,20.98,20.67,20.89,217466.2744700274,11.4837,11.6559,11.4837,11.6059,217466.2745
2010-05-25 11:10:00,20.89,20.93,20.83,20.85,187037.22487067647,11.6059,11.6281,11.5726,11.5837,187037.2249
2010-05-25 11:20:00,20.85,20.89,20.73,20.84,140480.77898366973,11.5837,11.6059,11.517,11.5781,140480.779
2010-05-25 11:30:00,20.85,20.88,20.8,20.86,152449.53849274776,11.5837,11.6003,11.5559,11.5892,152449.5385
2010-05-25 11:40:00,20.87,20.9,20.8,20.82,101633.02566183182,11.5948,11.6114,11.5559,11.567,101633.0257
2010-05-25 11:50:00,20.83,21.04,20.8,21.04,146769.44923420224,11.5726,11.6892,11.5559,11.6892,146769.4492
2010-05-25 12:00:00,21.04,21.13,21.0,21.06,229840.75464043007,11.6892,11.7392,11.667,11.7003,229840.7546
2010-05-25 12:10:00,21.06,21.25,21.05,21.21,233187.95009635863,11.7003,11.8059,11.6948,11.7837,233187.9501
2010-05-25 12:20:00,21.21,21.22,21.09,21.12,224262.0955472157,11.7837,11.7892,11.717,11.7337,224262.0955
2010-05-25 12:30:00,21.12,21.15,21.06,21.08,128004.8686479359,11.7337,11.7503,11.7003,11.7114,128004.8686
2010-05-25 12:40:00,21.08,21.08,20.96,21.05,95750.076072624,11.7114,11.7114,11.6448,11.6948,95750.0761
2010-05-25 12:50:00,21.04,21.08,20.99,21.03,85201.33887818237,11.6892,11.7114,11.6614,11.6837,85201.3389
2010-05-25 13:00:00,21.02,21.05,20.92,20.93,154275.2814687088,11.6781,11.6948,11.6226,11.6281,154275.2815
2010-05-25 13:10:00,20.92,20.98,20.88,20.95,86317.07069682523,11.6226,11.6559,11.6003,11.6392,86317.0707
2010-05-25 13:20:00,20.96,21.02,20.93,21.01,97271.52855259154,11.6448,11.6781,11.6281,11.6726,97271.5286
2010-05-25 13:30:00,21.02,21.03,20.88,20.91,90069.98681407851,11.6781,11.6837,11.6003,11.617,90069.9868
2010-05-25 13:40:00,20.91,20.96,20.85,20.93,80738.41160361092,11.617,11.6448,11.5837,11.6281,80738.4116
2010-05-25 13:50:00,20.94,20.98,20.89,20.93,112993.2041789228,11.6337,11.6559,11.6059,11.6281,112993.2042
2010-05-25 14:00:00,20.93,21.03,20.88,21.02,178111.3703215336,11.6281,11.6837,11.6003,11.6781,178111.3703
2010-05-25 14:10:00,21.01,21.25,21.01,21.25,315954.965006593,11.6726,11.8059,11.6726,11.8059,315954.965
2010-05-25 14:20:00,21.26,21.35,21.2,21.32,364844.3046962167,11.8114,11.8615,11.7781,11.8448,364844.3047
2010-05-25 14:30:00,21.32,21.37,21.24,21.33,308753.42326807993,11.8448,11.8726,11.8003,11.8503,308753.4233
2010-05-25 14:40:00,21.33,21.55,21.3,21.55,219697.7381073131,11.8503,11.9726,11.8337,11.9726,219697.7381
2010-05-25 14:50:00,21.55,21.58,21.44,21.46,284714.4740845928,11.9726,11.9892,11.9115,11.9226,284714.4741
2010-05-25 15:00:00,21.46,21.68,21.46,21.64,507049.39649051626,11.9226,12.0448,11.9226,12.0226,507049.3965
2010-05-25 15:10:00,21.64,21.66,21.5,21.54,287757.3790445278,12.0226,12.0337,11.9448,11.967,287757.379
2010-05-25 15:20:00,21.54,21.72,21.54,21.7,281671.56912465766,11.967,12.067,11.967,12.0559,281671.5691
2010-05-25 15:30:00,21.7,21.88,21.69,21.82,595800.7911552896,12.0559,12.1559,12.0503,12.1226,595800.7912
2010-05-25 15:40:00,21.81,21.94,21.8,21.92,692869.4593772187,12.117,12.1892,12.1115,12.1781,692869.4594
2010-05-25 15:50:00,21.91,21.95,21.8,21.92,715386.9560807385,12.1726,12.1948,12.1115,12.1781,715386.9561
2010-05-26 09:30:00,22.26,22.92,21.75,22.76,516989.5526929709,12.367,12.7337,12.0837,12.6448,516989.5527
2010-05-26 09:40:00,22.77,22.83,22.54,22.63,392737.6001622883,12.6504,12.6837,12.5226,12.5726,392737.6002
2010-05-26 09:50:00,22.59,22.81,22.59,22.76,240795.2124961964,12.5504,12.6726,12.5504,12.6448,240795.2125
2010-05-26 10:00:00,22.77,22.85,22.71,22.72,237955.1678669236,12.6504,12.6948,12.617,12.6226,237955.1679
2010-05-26 10:10:00,22.71,22.82,22.64,22.81,207931.83892889743,12.617,12.6781,12.5781,12.6726,207931.8389
2010-05-26 10:20:00,22.81,22.81,22.61,22.62,214829.090171417,12.6726,12.6726,12.5615,12.567,214829.0902
2010-05-26 10:30:00,22.62,22.71,22.58,22.67,164316.86783649458,12.567,12.617,12.5448,12.5948,164316.8678
2010-05-26 10:40:00,22.67,22.74,22.56,22.56,245156.70960543663,12.5948,12.6337,12.5337,12.5337,245156.7096
2010-05-26 10:50:00,22.56,22.6,22.43,22.47,186935.79470534532,12.5337,12.5559,12.4615,12.4837,186935.7947
2010-05-26 11:00:00,22.47,22.58,22.39,22.58,122121.91905872806,12.4837,12.5448,12.4392,12.5448,122121.9191
2010-05-26 11:10:00,22.57,22.63,22.54,22.62,126179.12567197483,12.5392,12.5726,12.5226,12.567,126179.1257
2010-05-26 11:20:00,22.62,22.64,22.5,22.51,177097.06866822194,12.567,12.5781,12.5004,12.5059,177097.0687
2010-05-26 11:30:00,22.51,22.54,22.44,22.48,122933.36038137742,12.5059,12.5226,12.467,12.4892,122933.3604
2010-05-26 11:40:00,22.48,22.55,22.34,22.38,216857.6934780404,12.4892,12.5281,12.4115,12.4337,216857.6935
2010-05-26 11:50:00,22.38,22.53,22.36,22.51,131352.06410386448,12.4337,12.517,12.4226,12.5059,131352.0641
2010-05-26 12:00:00,22.5,22.67,22.48,22.67,88954.25499543564,12.5004,12.5948,12.4892,12.5948,88954.255
2010-05-26 12:10:00,22.67,22.71,22.62,22.69,108428.84673902018,12.5948,12.617,12.567,12.6059,108428.8467
2010-05-26 12:20:00,22.69,22.75,22.64,22.65,136727.8628664165,12.6059,12.6393,12.5781,12.5837,136727.8629
2010-05-26 12:30:00,22.65,22.71,22.6,22.69,65726.74713459783,12.5837,12.617,12.5559,12.6059,65726.7471
2010-05-26 12:40:00,22.69,22.7,22.53,22.57,92605.74094735774,12.6059,12.6115,12.517,12.5392,92605.7409
2010-05-26 12:50:00,22.58,22.67,22.53,22.61,69682.52358251344,12.5448,12.5948,12.517,12.5615,69682.5236
2010-05-26 13:00:00,22.61,22.67,22.55,22.64,50106.501673597726,12.5615,12.5948,12.5281,12.5781,50106.5017
2010-05-26 13:10:00,22.64,22.65,22.54,22.54,69986.81407850694,12.5781,12.5837,12.5226,12.5226,69986.8141
2010-05-26 13:20:00,22.54,22.6,22.53,22.59,62582.41200933157,12.5226,12.5559,12.517,12.5504,62582.412
2010-05-26 13:30:00,22.58,22.69,22.55,22.68,45745.00456435744,12.5448,12.6059,12.5281,12.6004,45745.0046
2010-05-26 13:40:00,22.67,22.7,22.63,22.66,51932.24464955878,12.5948,12.6115,12.5726,12.5892,51932.2446
2010-05-26 13:50:00,22.65,22.7,22.6,22.62,64915.30581194847,12.5837,12.6115,12.5559,12.567,64915.3058
2010-05-26 14:00:00,22.62,22.68,22.59,22.61,129323.4607972411,12.567,12.6004,12.5504,12.5615,129323.4608
2010-05-26 14:10:00,22.61,22.61,22.46,22.52,183385.73891875445,12.5615,12.5615,12.4781,12.5115,183385.7389
2010-05-26 14:20:00,22.53,22.54,22.41,22.49,251039.65919464448,12.517,12.5226,12.4504,12.4948,251039.6592
2010-05-26 14:30:00,22.49,22.52,22.29,22.41,244852.4191094432,12.4948,12.5115,12.3837,12.4504,244852.4191
2010-05-26 14:40:00,22.4,22.42,22.26,22.28,124759.10335733848,12.4448,12.4559,12.367,12.3781,124759.1034
2010-05-26 14:50:00,22.27,22.32,22.2,22.26,109341.7182270007,12.3726,12.4004,12.3337,12.367,109341.7182
2010-05-26 15:00:00,22.28,22.38,22.26,22.27,207221.8277715793,12.3781,12.4337,12.367,12.3726,207221.8278
2010-05-26 15:10:00,22.27,22.35,22.21,22.26,167156.91246576732,12.3726,12.417,12.3392,12.367,167156.9125
2010-05-26 15:20:00,22.26,22.28,21.96,22.03,308651.9931027488,12.367,12.3781,12.2003,12.2392,308651.9931
2010-05-26 15:30:00,22.03,22.06,21.9,22.03,385333.1980931129,12.2392,12.2559,12.167,12.2392,385333.1981
2010-05-26 15:40:00,22.03,22.14,22.01,22.06,394157.6224769246,12.2392,12.3004,12.2281,12.2559,394157.6225
2010-05-26 15:50:00,22.07,22.1,21.98,22.01,424789.5324069378,12.2615,12.2781,12.2115,12.2281,424789.5324
2010-05-27 09:30:00,22.72,22.87,22.64,22.7,241302.3633228522,12.6226,12.7059,12.5781,12.6115,241302.3633
2010-05-27 09:40:00,22.71,22.72,22.6,22.68,195354.49842783244,12.617,12.6226,12.5559,12.6004,195354.4984
2010-05-27 09:50:00,22.67,22.72,22.43,22.52,200933.1575210468,12.5948,12.6226,12.4615,12.5115,200933.1575
2010-05-27 10:00:00,22.52,22.71,22.42,22.69,168374.07444974134,12.5115,12.617,12.4559,12.6059,168374.0744
2010-05-27 10:10:00,22.7,22.76,22.64,22.69,138452.17567704635,12.6115,12.6448,12.5781,12.6059,138452.1757
2010-05-27 10:20:00,22.68,22.79,22.62,22.79,86114.2103661629,12.6004,12.6615,12.567,12.6615,86114.2104
2010-05-27 10:30:00,22.78,22.91,22.76,22.76,126179.12567197483,12.6559,12.7281,12.6448,12.6448,126179.1257
2010-05-27 10:40:00,22.76,22.8,22.69,22.73,105588.80210974744,12.6448,12.667,12.6059,12.6281,105588.8021
2010-05-27 10:50:00,22.72,22.79,22.72,22.72,123136.22071203977,12.6226,12.6615,12.6226,12.6226,123136.2207
2010-05-27 11:00:00,22.72,22.77,22.66,22.69,131960.6450958515,12.6226,12.6504,12.5892,12.6059,131960.6451
2010-05-27 11:10:00,22.68,22.69,22.6,22.67,125976.26534131252,12.6004,12.6059,12.5559,12.5948,125976.2653
2010-05-27 11:20:00,22.67,22.81,22.66,22.78,130337.7624505528,12.5948,12.6726,12.5892,12.6559,130337.7625
2010-05-27 11:30:00,22.78,22.82,22.69,22.74,82564.15457957197,12.6559,12.6781,12.6059,12.6337,82564.1546
2010-05-27 11:40:00,22.73,22.78,22.72,22.74,64408.15498529263,12.6281,12.6559,12.6226,12.6337,64408.155
2010-05-27 11:50:00,22.74,22.88,22.74,22.86,84694.18805152652,12.6337,12.7115,12.6337,12.7004,84694.1881
2010-05-27 12:00:00,22.87,22.87,22.74,22.76,131149.20377320214,12.7059,12.7059,12.6337,12.6448,131149.2038
2010-05-27 12:10:00,22.77,22.78,22.67,22.68,251952.53068262505,12.6504,12.6559,12.5948,12.6004,251952.5307
2010-05-27 12:20:00,22.68,22.78,22.64,22.78,112790.34384826048,12.6004,12.6559,12.5781,12.6559,112790.3438
2010-05-27 12:30:00,22.78,22.85,22.74,22.84,74246.88102241607,12.6559,12.6948,12.6337,12.6893,74246.881
2010-05-27 12:40:00,22.83,22.86,22.77,22.84,58728.06572674713,12.6837,12.7004,12.6504,12.6893,58728.0657
2010-05-27 12:50:00,22.84,22.87,22.81,22.81,61060.95952936403,12.6893,12.7059,12.6726,12.6726,61060.9595
2010-05-27 13:00:00,22.82,22.82,22.66,22.66,129222.03063190992,12.6781,12.6781,12.5892,12.5892,129222.0306
2010-05-27 13:10:00,22.66,22.7,22.63,22.68,149000.912871488,12.5892,12.6115,12.5726,12.6004,149000.9129
2010-05-27 13:20:00,22.68,22.72,22.67,22.68,113094.63434425398,12.6004,12.6226,12.5948,12.6004,113094.6343
2010-05-27 13:30:00,22.67,22.73,22.65,22.72,113297.49467491632,12.5948,12.6281,12.5837,12.6226,113297.4947
2010-05-27 13:40:00,22.72,22.75,22.68,22.74,100415.8636778578,12.6226,12.6393,12.6004,12.6337,100415.8637
2010-05-27 13:50:00,22.74,22.74,22.69,22.72,109646.0087229942,12.6337,12.6337,12.6059,12.6226,109646.0087
2010-05-27 14:00:00,22.72,22.77,22.69,22.74,103763.0591337864,12.6226,12.6504,12.6059,12.6337,103763.0591
2010-05-27 14:10:00,22.74,22.82,22.74,22.82,107313.11492037732,12.6337,12.6781,12.6337,12.6781,107313.1149
2010-05-27 14:20:00,22.81,22.83,22.78,22.82,242418.09514149508,12.6726,12.6837,12.6559,12.6781,242418.0951
2010-05-27 14:30:00,22.82,22.87,22.8,22.85,94837.20458464348,12.6781,12.7059,12.667,12.6948,94837.2046
2010-05-27 14:40:00,22.85,22.96,22.85,22.95,205294.65463028703,12.6948,12.7559,12.6948,12.7504,205294.6546
2010-05-27 14:50:00,22.95,22.96,22.88,22.9,134496.39922913074,12.7504,12.7559,12.7115,12.7226,134496.3992
2010-05-27 15:00:00,22.9,23.04,22.89,23.03,315853.5348412618,12.7226,12.8004,12.717,12.7948,315853.5348
2010-05-27 15:10:00,23.03,23.19,23.0,23.14,581600.5680089259,12.7948,12.8837,12.7781,12.8559,581600.568
2010-05-27 15:20:00,23.13,23.14,23.07,23.12,284207.3232579369,12.8504,12.8559,12.817,12.8448,284207.3233
2010-05-27 15:30:00,23.11,23.18,23.09,23.18,298001.825742976,12.8393,12.8781,12.8281,12.8781,298001.8257
2010-05-27 15:40:00,23.18,23.3,23.15,23.29,402272.0357034182,12.8781,12.9448,12.8615,12.9393,402272.0357
2010-05-27 15:50:00,23.3,23.43,23.28,23.42,655238.8680393549,12.9448,13.017,12.9337,13.0115,655238.868
2010-05-28 09:30:00,23.35,23.37,23.16,23.33,202556.04016634548,12.9726,12.9837,12.867,12.9615,202556.0402
2010-05-28 09:40:00,23.32,23.35,23.05,23.22,237650.8773709301,12.9559,12.9726,12.8059,12.9004,237650.8774
2010-05-28 09:50:00,23.23,23.33,23.11,23.32,169388.37610305304,12.9059,12.9615,12.8393,12.9559,169388.3761
2010-05-28 10:00:00,23.32,23.48,23.31,23.43,189268.68850796227,12.9559,13.0448,12.9504,13.017,189268.6885
2010-05-28 10:10:00,23.42,23.48,23.39,23.43,103763.0591337864,13.0115,13.0448,12.9948,13.017,103763.0591
2010-05-28 10:20:00,23.43,23.47,23.34,23.39,128410.58930926055,13.017,13.0393,12.967,12.9948,128410.5893
2010-05-28 10:30:00,23.39,23.49,23.38,23.42,151942.3876660919,12.9948,13.0504,12.9893,13.0115,151942.3877
2010-05-28 10:40:00,23.42,23.42,23.25,23.26,116441.82980018258,13.0115,13.0115,12.917,12.9226,116441.8298
2010-05-28 10:50:00,23.26,23.31,23.18,23.21,120194.74591743584,12.9226,12.9504,12.8781,12.8948,120194.7459
2010-05-28 11:00:00,23.21,23.23,23.14,23.22,133177.80707982555,12.8948,12.9059,12.8559,12.9004,133177.8071
2010-05-28 11:10:00,23.22,23.25,23.15,23.18,183081.4484227609,12.9004,12.917,12.8615,12.8781,183081.4484
2010-05-28 11:20:00,23.18,23.26,23.13,23.25,103864.48929911756,12.8781,12.9226,12.8504,12.917,103864.4893
2010-05-28 11:30:00,23.24,23.26,23.18,23.19,115224.66781620854,12.9115,12.9226,12.8781,12.8837,115224.6678
2010-05-28 11:40:00,23.19,23.32,23.18,23.32,71102.54589714982,12.8837,12.9559,12.8781,12.9559,71102.5459
2010-05-28 11:50:00,23.31,23.31,23.22,23.24,81245.56243026676,12.9504,12.9504,12.9004,12.9115,81245.5624
2010-05-28 12:00:00,23.24,23.28,23.21,23.28,107414.5450857085,12.9115,12.9337,12.8948,12.9337,107414.5451
2010-05-28 12:10:00,23.28,23.34,23.25,23.29,89461.40582209149,12.9337,12.967,12.917,12.9393,89461.4058
2010-05-28 12:20:00,23.3,23.39,23.3,23.38,83172.73557155898,12.9448,12.9948,12.9448,12.9893,83172.7356
2010-05-28 12:30:00,23.38,23.41,23.08,23.12,184298.6104067349,12.9893,13.0059,12.8226,12.8448,184298.6104
2010-05-28 12:40:00,23.11,23.21,23.0,23.13,251039.65919464448,12.8393,12.8948,12.7781,12.8504,251039.6592
2010-05-28 12:50:00,23.13,23.17,23.05,23.08,110254.58971498124,12.8504,12.8726,12.8059,12.8226,110254.5897
2010-05-28 13:00:00,23.08,23.16,22.99,23.03,73638.30003042905,12.8226,12.867,12.7726,12.7948,73638.3
2010-05-28 13:10:00,23.02,23.09,22.98,23.09,93112.8917740136,12.7893,12.8281,12.767,12.8281,93112.8918
2010-05-28 13:20:00,23.1,23.11,23.0,23.01,65523.88680393549,12.8337,12.8393,12.7781,12.7837,65523.8868
2010-05-28 13:30:00,23.02,23.06,22.91,22.92,170098.38726037124,12.7893,12.8115,12.7281,12.7337,170098.3873
2010-05-28 13:40:00,22.92,22.93,22.82,22.84,138857.89633837104,12.7337,12.7393,12.6781,12.6893,138857.8963
2010-05-28 13:50:00,22.85,22.88,22.76,22.8,111573.18186428644,12.6948,12.7115,12.6448,12.667,111573.1819
2010-05-28 14:00:00,22.78,22.79,22.68,22.76,103560.19880312405,12.6559,12.6615,12.6004,12.6448,103560.1988
2010-05-28 14:10:00,22.75,22.87,22.73,22.87,92504.31078202656,12.6393,12.7059,12.6281,12.7059,92504.3108
2010-05-28 14:20:00,22.86,22.89,22.78,22.88,73942.59052642256,12.7004,12.717,12.6559,12.7115,73942.5905
2010-05-28 14:30:00,22.88,22.99,22.85,22.97,121411.90790140988,12.7115,12.7726,12.6948,12.7615,121411.9079
2010-05-28 14:40:00,22.96,23.15,22.96,23.12,133989.24840247488,12.7559,12.8615,12.7559,12.8448,133989.2484
2010-05-28 14:50:00,23.12,23.18,23.01,23.04,102241.60665381885,12.8448,12.8781,12.7837,12.8004,102241.6067
2010-05-28 15:00:00,23.03,23.12,23.0,23.01,101024.44466984482,12.7948,12.8448,12.7781,12.7837,101024.4447
2010-05-28 15:10:00,23.01,23.12,23.01,23.11,119281.87442945532,12.7837,12.8448,12.7837,12.8393,119281.8744
2010-05-28 15:20:00,23.11,23.17,23.08,23.14,137235.0136930723,12.8393,12.8726,12.8226,12.8559,137235.0137
2010-05-28 15:30:00,23.14,23.2,23.1,23.13,147986.6112181763,12.8559,12.8893,12.8337,12.8504,147986.6112
2010-05-28 15:40:00,23.13,23.17,22.88,23.03,339689.6236940866,12.8504,12.8726,12.7115,12.7948,339689.6237
2010-05-28 15:50:00,23.03,23.1,22.86,22.89,521655.3402982047,12.7948,12.8337,12.7004,12.717,521655.3403
2010-06-01 09:30:00,22.5,22.7,22.43,22.68,199208.8447104169,12.5004,12.6115,12.4615,12.6004,199208.8447
2010-06-01 09:40:00,22.66,22.72,22.43,22.46,223653.5145552288,12.5892,12.6226,12.4615,12.4781,223653.5146
2010-06-01 09:50:00,22.47,22.58,22.46,22.47,120600.46657876052,12.4837,12.5448,12.4781,12.4837,120600.4666
2010-06-01 10:00:00,22.48,22.84,22.48,22.68,208844.710416878,12.4892,12.6893,12.4892,12.6004,208844.7104
2010-06-01 10:10:00,22.68,22.72,22.62,22.71,131960.6450958515,12.6004,12.6226,12.567,12.617,131960.6451
2010-06-01 10:20:00,22.7,22.96,22.69,22.86,166244.0409777868,12.6115,12.7559,12.6059,12.7004,166244.041
2010-06-01 10:30:00,22.86,23.02,22.86,22.95,200324.57652905973,12.7004,12.7893,12.7004,12.7504,200324.5765
2010-06-01 10:40:00,22.95,23.01,22.82,22.9,148899.48270615682,12.7504,12.7837,12.6781,12.7226,148899.4827
2010-06-01 10:50:00,22.9,22.91,22.81,22.84,74754.03184907191,12.7226,12.7281,12.6726,12.6893,74754.0318
2010-06-01 11:00:00,22.84,22.86,22.74,22.75,79926.97028096156,12.6893,12.7004,12.6337,12.6393,79926.9703
2010-06-01 11:10:00,22.75,22.78,22.68,22.71,65118.16614261081,12.6393,12.6559,12.6004,12.617,65118.1661
2010-06-01 11:20:00,22.7,22.76,22.69,22.73,92200.02028603306,12.6115,12.6448,12.6059,12.6281,92200.0203
2010-06-01 11:30:00,22.73,22.77,22.68,22.72,64002.43432396795,12.6281,12.6504,12.6004,12.6226,64002.4343
2010-06-01 11:40:00,22.72,22.72,22.52,22.56,63089.562835987424,12.6226,12.6226,12.5115,12.5337,63089.5628
2010-06-01 11:50:00,22.58,22.58,22.46,22.48,95952.93640328634,12.5448,12.5448,12.4781,12.4892,95952.9364
2010-06-01 12:00:00,22.49,22.57,22.45,22.5,71508.2665584745,12.4948,12.5392,12.4726,12.5004,71508.2666
2010-06-01 12:10:00,22.5,22.59,22.48,22.56,80535.55127294858,12.5004,12.5504,12.4892,12.5337,80535.5513
2010-06-01 12:20:00,22.56,22.65,22.53,22.63,52743.685972208135,12.5337,12.5837,12.517,12.5726,52743.686
2010-06-01 12:30:00,22.64,22.68,22.59,22.67,84998.47854752003,12.5781,12.6004,12.5504,12.5948,84998.4785
2010-06-01 12:40:00,22.68,22.72,22.67,22.71,192007.30297190385,12.6004,12.6226,12.5948,12.617,192007.303
2010-06-01 12:50:00,22.71,22.71,22.5,22.51,57105.18308144842,12.617,12.617,12.5004,12.5059,57105.1831
2010-06-01 13:00:00,22.5,22.6,22.5,22.59,68262.50126787707,12.5004,12.5559,12.5004,12.5504,68262.5013
2010-06-01 13:10:00,22.58,22.71,22.57,22.69,49802.21117760422,12.5448,12.617,12.5392,12.6059,49802.2112
2010-06-01 13:20:00,22.69,22.72,22.65,22.65,91591.43929404604,12.6059,12.6226,12.5837,12.5837,91591.4393
2010-06-01 13:30:00,22.66,22.7,22.64,22.68,94735.7744193123,12.5892,12.6115,12.5781,12.6004,94735.7744
2010-06-01 13:40:00,22.68,22.69,22.63,22.67,70595.39507049396,12.6004,12.6059,12.5726,12.5948,70595.3951
2010-06-01 13:50:00,22.66,22.66,22.54,22.54,83984.17689420834,12.5892,12.5892,12.5226,12.5226,83984.1769
2010-06-01 14:00:00,22.53,22.55,22.35,22.4,148088.04138350746,12.517,12.5281,12.417,12.4448,148088.0414
2010-06-01 14:10:00,22.4,22.46,22.36,22.44,105487.37194441629,12.4448,12.4781,12.4226,12.467,105487.3719
2010-06-01 14:20:00,22.43,22.54,22.4,22.5,109950.29921898773,12.4615,12.5226,12.4448,12.5004,109950.2992
2010-06-01 14:30:00,22.5,22.58,22.5,22.53,81752.71325692261,12.5004,12.5448,12.5004,12.517,81752.7133
2010-06-01 14:40:00,22.52,22.58,22.49,22.57,93924.33309666294,12.5115,12.5448,12.4948,12.5392,93924.3331
2010-06-01 14:50:00,22.56,22.57,22.4,22.46,165432.59965513743,12.5337,12.5392,12.4448,12.4781,165432.5997
2010-06-01 15:00:00,22.46,22.49,22.38,22.39,142915.10295161782,12.4781,12.4948,12.4337,12.4392,142915.103
2010-06-01 15:10:00,22.38,22.41,22.28,22.28,118977.5839334618,12.4337,12.4504,12.3781,12.3781,118977.5839
2010-06-01 15:20:00,22.29,22.33,22.11,22.21,248503.90506136525,12.3837,12.4059,12.2837,12.3392,248503.9051
2010-06-01 15:30:00,22.22,22.31,22.17,22.26,228826.4529871184,12.3448,12.3948,12.317,12.367,228826.453
2010-06-01 15:40:00,22.25,22.28,22.02,22.06,293741.7587990668,12.3615,12.3781,12.2337,12.2559,293741.7588
2010-06-01 15:50:00,22.05,22.05,21.92,21.94,710518.3081448423,12.2504,12.2504,12.1781,12.1892,710518.3081
2010-06-02 09:30:00,22.03,22.26,22.03,22.07,170808.39841768943,12.2392,12.367,12.2392,12.2615,170808.3984
2010-06-02 09:40:00,22.07,22.15,22.02,22.11,154681.00213003348,12.2615,12.3059,12.2337,12.2837,154681.0021
2010-06-02 09:50:00,22.11,22.14,21.94,22.13,128512.01947459174,12.2837,12.3004,12.1892,12.2948,128512.0195
2010-06-02 10:00:00,22.11,22.52,22.04,22.38,449842.7832437367,12.2837,12.5115,12.2448,12.4337,449842.7832
2010-06-02 10:10:00,22.38,22.53,22.37,22.5,218987.7269499949,12.4337,12.517,12.4281,12.5004,218987.7269
2010-06-02 10:20:00,22.51,22.58,22.32,22.33,257024.03894918348,12.5059,12.5448,12.4004,12.4059,257024.0389
2010-06-02 10:30:00,22.33,22.53,22.28,22.47,181559.99594279332,12.4059,12.517,12.3781,12.4837,181559.9959
2010-06-02 10:40:00,22.46,22.47,22.35,22.36,91084.2884673902,12.4781,12.4837,12.417,12.4226,91084.2885
2010-06-02 10:50:00,22.35,22.42,22.27,22.39,83781.316563546,12.417,12.4559,12.3726,12.4392,83781.3166
2010-06-02 11:00:00,22.39,22.63,22.39,22.61,162896.8455218582,12.4392,12.5726,12.4392,12.5615,162896.8455
2010-06-02 11:10:00,22.61,22.62,22.52,22.56,135713.56121310478,12.5615,12.567,12.5115,12.5337,135713.5612
2010-06-02 11:20:00,22.56,22.62,22.54,22.57,136119.28187442946,12.5337,12.567,12.5226,12.5392,136119.2819
2010-06-02 11:30:00,22.57,22.58,22.48,22.48,153666.70047672177,12.5392,12.5448,12.4892,12.4892,153666.7005
2010-06-02 11:40:00,22.48,22.54,22.46,22.5,107211.68475504615,12.4892,12.5226,12.4781,12.5004,107211.6848
2010-06-02 11:50:00,22.51,22.55,22.47,22.49,107617.40541637084,12.5059,12.5281,12.4837,12.4948,107617.4054
2010-06-02 12:00:00,22.49,22.62,22.49,22.59,83679.88639821483,12.4948,12.567,12.4948,12.5504,83679.8864
2010-06-02 12:10:00,22.59,22.6,22.53,22.53,40977.78679379248,12.5504,12.5559,12.517,12.517,40977.7868
2010-06-02 12:20:00,22.53,22.57,22.51,22.54,47469.31737498733,12.517,12.5392,12.5059,12.5226,47469.3174
2010-06-02 12:30:00,22.54,22.56,22.5,22.52,34080.53555127295,12.5226,12.5337,12.5004,12.5115,34080.5356
2010-06-02 12:40:00,22.51,22.59,22.51,22.59,53352.26696419515,12.5059,12.5504,12.5059,12.5504,53352.267
2010-06-02 12:50:00,22.59,22.63,22.57,22.61,33269.094228623595,12.5504,12.5726,12.5392,12.5615,33269.0942
2010-06-02 13:00:00,22.61,22.63,22.58,22.58,51729.38431889644,12.5615,12.5726,12.5448,12.5448,51729.3843
2010-06-02 13:10:00,22.59,22.6,22.51,22.52,86925.65168881226,12.5504,12.5559,12.5059,12.5115,86925.6517
2010-06-02 13:20:00,22.52,22.53,22.46,22.47,90779.99797139667,12.5115,12.517,12.4781,12.4837,90779.998
2010-06-02 13:30:00,22.47,22.51,22.46,22.49,63901.00415863678,12.4837,12.5059,12.4781,12.4948,63901.0042
2010-06-02 13:40:00,22.49,22.51,22.43,22.43,48585.04919363018,12.4948,12.5059,12.4615,12.4615,48585.0492
2010-06-02 13:50:00,22.43,22.43,22.32,22.33,68465.3615985394,12.4615,12.4615,12.4004,12.4059,68465.3616
2010-06-02 14:00:00,22.33,22.33,22.23,22.3,174967.03519626736,12.4059,12.4059,12.3504,12.3892,174967.0352
2010-06-02 14:10:00,22.3,22.3,22.23,22.23,81854.14342225378,12.3892,12.3892,12.3504,12.3504,81854.1434
2010-06-02 14:20:00,22.22,22.26,22.19,22.25,112384.6231869358,12.3448,12.367,12.3281,12.3615,112384.6232
2010-06-02 14:30:00,22.25,22.33,22.25,22.32,75768.33350238361,12.3615,12.4059,12.3615,12.4004,75768.3335
2010-06-02 14:40:00,22.33,22.47,22.33,22.42,78709.80829698752,12.4059,12.4837,12.4059,12.4559,78709.8083
2010-06-02 14:50:00,22.43,22.53,22.43,22.52,83984.17689420834,12.4615,12.517,12.4615,12.5115,83984.1769
2010-06-02 15:00:00,22.53,22.61,22.5,22.57,153463.84014605943,12.517,12.5615,12.5004,12.5392,153463.8401
2010-06-02 15:10:00,22.56,22.63,22.53,22.55,121513.33806674104,12.5337,12.5726,12.517,12.5281,121513.3381
2010-06-02 15:20:00,22.55,22.61,22.51,22.59,103965.91946444871,12.5281,12.5615,12.5059,12.5504,103965.9195
2010-06-02 15:30:00,22.59,22.63,22.49,22.54,172532.7112283193,12.5504,12.5726,12.4948,12.5226,172532.7112
2010-06-02 15:40:00,22.54,22.56,22.5,22.54,251851.10051729385,12.5226,12.5337,12.5004,12.5226,251851.1005
2010-06-02 15:50:00,22.54,22.67,22.53,22.65,518206.71467694495,12.5226,12.5948,12.517,12.5837,518206.7147
2010-06-03 09:30:00,22.76,23.05,22.76,22.94,297494.67491632013,12.6448,12.8059,12.6448,12.7448,297494.6749
2010-06-03 09:40:00,22.93,23.14,22.86,23.14,200933.1575210468,12.7393,12.8559,12.7004,12.8559,200933.1575
2010-06-03 09:50:00,23.14,23.17,23.01,23.07,179125.67197484532,12.8559,12.8726,12.7837,12.817,179125.672
2010-06-03 10:00:00,23.07,23.16,23.05,23.16,288568.8203671772,12.817,12.867,12.8059,12.867,288568.8204
2010-06-03 10:10:00,23.16,23.35,23.16,23.3,414646.51587382087,12.867,12.9726,12.867,12.9448,414646.5159
2010-06-03 10:20:00,23.29,23.3,23.12,23.13,235723.7042296379,12.9393,12.9448,12.8448,12.8504,235723.7042
2010-06-03 10:30:00,23.12,23.13,22.96,22.96,133380.6674104879,12.8448,12.8504,12.7559,12.7559,133380.6674
2010-06-03 10:40:00,22.97,23.05,22.93,23.05,183487.1690840856,12.7615,12.8059,12.7393,12.8059,183487.1691
2010-06-03 10:50:00,23.05,23.19,23.05,23.18,113297.49467491632,12.8059,12.8837,12.8059,12.8781,113297.4947
2010-06-03 11:00:00,23.19,23.32,23.18,23.27,152855.2591540724,12.8837,12.9559,12.8781,12.9281,152855.2592
2010-06-03 11:10:00,23.26,23.27,23.07,23.07,168576.93478040368,12.9226,12.9281,12.817,12.817,168576.9348
2010-06-03 11:20:00,23.07,23.08,22.9,22.91,161172.53271122833,12.817,12.8226,12.7226,12.7281,161172.5327
2010-06-03 11:30:00,22.91,23.02,22.86,23.01,252865.40217060555,12.7281,12.7893,12.7004,12.7837,252865.4022
2010-06-03 11:40:00,23.0,23.02,22.9,22.92,123237.65087737094,12.7781,12.7893,12.7226,12.7337,123237.6509
2010-06-03 11:50:00,22.92,22.92,22.84,22.85,125063.39385333196,12.7337,12.7337,12.6893,12.6948,125063.3939
2010-06-03 12:00:00,22.85,22.85,22.78,22.81,160766.81204990364,12.6948,12.6948,12.6559,12.6726,160766.812
2010-06-03 12:10:00,22.81,22.86,22.76,22.8,117861.85211481896,12.6726,12.7004,12.6448,12.667,117861.8521
2010-06-03 12:20:00,22.79,22.8,22.65,22.69,83984.17689420834,12.6615,12.667,12.5837,12.6059,83984.1769
2010-06-03 12:30:00,22.69,22.74,22.68,22.73,193731.6157825337,12.6059,12.6337,12.6004,12.6281,193731.6158
2010-06-03 12:40:00,22.73,22.76,22.64,22.64,200324.57652905973,12.6281,12.6448,12.5781,12.5781,200324.5765
2010-06-03 12:50:00,22.64,22.68,22.56,22.68,175169.8955269297,12.5781,12.6004,12.5337,12.6004,175169.8955
2010-06-03 13:00:00,22.68,22.73,22.67,22.68,105385.9417790851,12.6004,12.6281,12.5948,12.6004,105385.9418
2010-06-03 13:10:00,22.68,22.69,22.6,22.6,120499.03641342936,12.6004,12.6059,12.5559,12.5559,120499.0364
2010-06-03 13:20:00,22.6,22.6,22.52,22.54,134394.96906379957,12.5559,12.5559,12.5115,12.5226,134394.9691
2010-06-03 13:30:00,22.54,22.6,22.52,22.6,209859.01207018967,12.5226,12.5559,12.5115,12.5559,209859.0121
2010-06-03 13:40:00,22.61,22.69,22.61,22.64,115123.23765087736,12.5615,12.6059,12.5615,12.5781,115123.2377
2010-06-03 13:50:00,22.65,22.67,22.54,22.55,102545.89714981236,12.5837,12.5948,12.5226,12.5281,102545.8971
2010-06-03 14:00:00,22.55,22.62,22.53,22.62,62886.70250532508,12.5281,12.567,12.517,12.567,62886.7025
2010-06-03 14:10:00,22.63,22.73,22.62,22.69,112790.34384826048,12.5726,12.6281,12.567,12.6059,112790.3438
2010-06-03 14:20:00,22.69,22.76,22.66,22.72,120499.03641342936,12.6059,12.6448,12.5892,12.6226,120499.0364
2010-06-03 14:30:00,22.71,22.89,22.7,22.89,177299.92899888428,12.617,12.717,12.6115,12.717,177299.929
2010-06-03 14:40:00,22.89,22.96,22.88,22.89,157825.33725529973,12.717,12.7559,12.7115,12.717,157825.3373
2010-06-03 14:50:00,22.89,22.96,22.87,22.95,126483.41616796836,12.717,12.7559,12.7059,12.7504,126483.4162
2010-06-03 15:00:00,22.94,23.02,22.94,22.99,145958.0079115529,12.7448,12.7893,12.7448,12.7726,145958.0079
2010-06-03 15:10:00,22.99,22.99,22.87,22.9,133583.52774115023,12.7726,12.7726,12.7059,12.7226,133583.5277
2010-06-03 15:20:00,22.9,23.08,22.88,23.07,157521.04675930622,12.7226,12.8226,12.7115,12.817,157521.0468
2010-06-03 15:30:00,23.07,23.1,22.99,23.08,228319.3021604625,12.817,12.8337,12.7726,12.8226,228319.3022
2010-06-03 15:40:00,23.07,23.11,23.0,23.0,285931.6360685668,12.817,12.8393,12.7781,12.7781,285931.6361
2010-06-03 15:50:00,23.0,23.1,22.99,23.05,556445.8870067958,12.7781,12.8337,12.7726,12.8059,556445.887
2010-06-04 09:30:00,22.42,22.66,22.23,22.62,291104.57450045645,12.4559,12.5892,12.3504,12.567,291104.5745
2010-06-04 09:40:00,22.63,22.77,22.61,22.74,217466.2744700274,12.5726,12.6504,12.5615,12.6337,217466.2745
2010-06-04 09:50:00,22.74,22.79,22.56,22.59,215843.39182472863,12.6337,12.6615,12.5337,12.5504,215843.3918
2010-06-04 10:00:00,22.58,22.6,22.4,22.46,375088.7513946648,12.5448,12.5559,12.4448,12.4781,375088.7514
2010-06-04 10:10:00,22.46,22.54,22.37,22.47,194441.6269398519,12.4781,12.5226,12.4281,12.4837,194441.6269
2010-06-04 10:20:00,22.46,22.5,22.41,22.44,235419.4137336444,12.4781,12.5004,12.4504,12.467,235419.4137
2010-06-04 10:30:00,22.44,22.53,22.41,22.49,190080.12983061164,12.467,12.517,12.4504,12.4948,190080.1298
2010-06-04 10:40:00,22.47,22.52,22.38,22.42,105994.52277107212,12.4837,12.5115,12.4337,12.4559,105994.5228
2010-06-04 10:50:00,22.41,22.41,22.3,22.31,127294.85749061772,12.4504,12.4504,12.3892,12.3948,127294.8575
2010-06-04 11:00:00,22.31,22.37,22.3,22.33,128410.58930926055,12.3948,12.4281,12.3892,12.4059,128410.5893
2010-06-04 11:10:00,22.32,22.36,22.2,22.2,92402.8806166954,12.4004,12.4226,12.3337,12.3337,92402.8806
2010-06-04 11:20:00,22.19,22.21,22.07,22.08,125266.25418399432,12.3281,12.3392,12.2615,12.267,125266.2542
2010-06-04 11:30:00,22.08,22.22,22.05,22.18,75666.90333705244,12.267,12.3448,12.2504,12.3226,75666.9033
2010-06-04 11:40:00,22.18,22.24,22.17,22.22,54670.85911350035,12.3226,12.3559,12.317,12.3448,54670.8591
2010-06-04 11:50:00,22.22,22.23,22.16,22.19,67451.05994522771,12.3448,12.3504,12.3115,12.3281,67451.0599
2010-06-04 12:00:00,22.2,22.2,22.03,22.08,242012.3744801704,12.3337,12.3337,12.2392,12.267,242012.3745
2010-06-04 12:10:00,22.09,22.23,22.09,22.18,139872.19799168274,12.2726,12.3504,12.2726,12.3226,139872.198
2010-06-04 12:20:00,22.18,22.23,22.18,22.22,55989.45126280556,12.3226,12.3504,12.3226,12.3448,55989.4513
2010-06-04 12:30:00,22.23,22.23,22.18,22.18,51932.24464955878,12.3504,12.3504,12.3226,12.3226,51932.2446
2010-06-04 12:40:00,22.18,22.21,22.13,22.2,61162.3896946952,12.3226,12.3392,12.2948,12.3337,61162.3897
2010-06-04 12:50:00,22.2,22.26,22.19,22.19,43209.2504310782,12.3337,12.367,12.3281,12.3281,43209.2504
2010-06-04 13:00:00,22.19,22.23,22.16,22.21,73739.73019576022,12.3281,12.3504,12.3115,12.3392,73739.7302
2010-06-04 13:10:00,22.22,22.23,22.12,22.14,119586.16492544884,12.3448,12.3504,12.2892,12.3004,119586.1649
2010-06-04 13:20:00,22.13,22.15,22.09,22.13,246272.4414240796,12.2948,12.3059,12.2726,12.2948,246272.4414
2010-06-04 13:30:00,22.12,22.15,22.04,22.04,175068.46536159853,12.2892,12.3059,12.2448,12.2448,175068.4654
2010-06-04 13:40:00,22.05,22.13,22.03,22.08,99807.28268587078,12.2504,12.2948,12.2392,12.267,99807.2827
2010-06-04 13:50:00,22.08,22.09,22.0,22.01,130439.19261588396,12.267,12.2726,12.2226,12.2281,130439.1926
2010-06-04 14:00:00,22.02,22.09,22.01,22.03,92504.31078202656,12.2337,12.2726,12.2281,12.2392,92504.3108
2010-06-04 14:10:00,22.02,22.06,21.96,21.97,85404.19920884472,12.2337,12.2559,12.2003,12.2059,85404.1992
2010-06-04 14:20:00,21.97,22.03,21.87,21.9,131554.92443452682,12.2059,12.2392,12.1503,12.167,131554.9244
2010-06-04 14:30:00,21.9,21.96,21.85,21.89,120093.31575210468,12.167,12.2003,12.1392,12.1615,120093.3158
2010-06-04 14:40:00,21.88,21.9,21.74,21.74,135814.99137843595,12.1559,12.167,12.0781,12.0781,135814.9914
2010-06-04 14:50:00,21.75,21.78,21.61,21.62,514048.07789836696,12.0837,12.1003,12.0059,12.0115,514048.0779
2010-06-04 15:00:00,21.63,21.79,21.62,21.75,250735.36869865097,12.017,12.1059,12.0115,12.0837,250735.3687
2010-06-04 15:10:00,21.74,21.8,21.67,21.76,253879.70382391725,12.0781,12.1115,12.0392,12.0892,253879.7038
2010-06-04 15:20:00,21.75,21.8,21.6,21.6,263718.42986104067,12.0837,12.1115,12.0003,12.0003,263718.4299
2010-06-04 15:30:00,21.6,21.71,21.6,21.67,407242.1138046455,12.0003,12.0615,12.0003,12.0392,407242.1138
2010-06-04 15:40:00,21.67,21.69,21.55,21.67,660513.2366365758,12.0392,12.0503,11.9726,12.0392,660513.2366
2010-06-04 15:50:00,21.68,21.68,21.57,21.63,848361.9028299017,12.0448,12.0448,11.9837,12.017,848361.9028
2010-06-07 09:30:00,21.7,21.75,21.39,21.43,426006.69439091184,12.0559,12.0837,11.8837,11.9059,426006.6944
2010-06-07 09:40:00,21.43,21.45,21.27,21.32,271832.84308753425,11.9059,11.917,11.817,11.8448,271832.8431
2010-06-07 09:50:00,21.31,21.63,21.3,21.59,211076.1740541637,11.8392,12.017,11.8337,11.9948,211076.1741
2010-06-07 10:00:00,21.58,21.64,21.54,21.61,351252.66254183993,11.9892,12.0226,11.967,12.0059,351252.6625
2010-06-07 10:10:00,21.61,21.67,21.4,21.41,732934.3746830308,12.0059,12.0392,11.8892,11.8948,732934.3747
2010-06-07 10:20:00,21.41,21.55,21.39,21.47,262704.12820772897,11.8948,11.9726,11.8837,11.9281,262704.1282
2010-06-07 10:30:00,21.47,21.5,21.27,21.27,378943.0976772492,11.9281,11.9448,11.817,11.817,378943.0977
2010-06-07 10:40:00,21.27,21.35,21.23,21.28,413125.0633938533,11.817,11.8615,11.7948,11.8226,413125.0634
2010-06-07 10:50:00,21.28,21.33,21.07,21.11,261081.24556243027,11.8226,11.8503,11.7059,11.7281,261081.2456
2010-06-07 11:00:00,21.12,21.28,21.12,21.26,245562.4302667613,11.7337,11.8226,11.7337,11.8114,245562.4303
2010-06-07 11:10:00,21.26,21.29,21.19,21.27,611421.0366162896,11.8114,11.8281,11.7726,11.817,611421.0366
2010-06-07 11:20:00,21.28,21.43,21.28,21.38,384116.03610913886,11.8226,11.9059,11.8226,11.8781,384116.0361
2010-06-07 11:30:00,21.38,21.51,21.36,21.46,290191.7030124759,11.8781,11.9503,11.867,11.9226,290191.703
2010-06-07 11:40:00,21.46,21.46,21.29,21.31,301957.6021908916,11.9226,11.9226,11.8281,11.8392,301957.6022
2010-06-07 11:50:00,21.32,21.5,21.32,21.49,154072.42113804643,11.8448,11.9448,11.8448,11.9392,154072.4211
2010-06-07 12:00:00,21.49,21.71,21.47,21.61,290090.27284714475,11.9392,12.0615,11.9281,12.0059,290090.2728
2010-06-07 12:10:00,21.62,21.68,21.51,21.54,122831.93021604624,12.0115,12.0448,11.9503,11.967,122831.9302
2010-06-07 12:20:00,21.54,21.59,21.45,21.45,68769.65209453291,11.967,11.9948,11.917,11.917,68769.6521
2010-06-07 12:30:00,21.46,21.5,21.44,21.45,73841.16036109139,11.9226,11.9448,11.9115,11.917,73841.1604
2010-06-07 12:40:00,21.45,21.5,21.43,21.48,158535.34841261792,11.917,11.9448,11.9059,11.9337,158535.3484
2010-06-07 12:50:00,21.47,21.59,21.47,21.51,93518.61243533828,11.9281,11.9948,11.9281,11.9503,93518.6124
2010-06-07 13:00:00,21.52,21.53,21.46,21.51,80434.12110761741,11.9559,11.9615,11.9226,11.9503,80434.1211
2010-06-07 13:10:00,21.5,21.5,21.41,21.47,125063.39385333196,11.9448,11.9448,11.8948,11.9281,125063.3939
2010-06-07 13:20:00,21.47,21.53,21.42,21.53,194644.48727051425,11.9281,11.9615,11.9003,11.9615,194644.4873
2010-06-07 13:30:00,21.53,21.56,21.42,21.42,151029.51617811137,11.9615,11.9781,11.9003,11.9003,151029.5162
2010-06-07 13:40:00,21.42,21.42,21.28,21.3,165026.87899381277,11.9003,11.9003,11.8226,11.8337,165026.879
2010-06-07 13:50:00,21.31,21.34,21.27,21.3,86621.36119281875,11.8392,11.8559,11.817,11.8337,86621.3612
2010-06-07 14:00:00,21.29,21.34,21.25,21.32,127091.99715995535,11.8281,11.8559,11.8059,11.8448,127091.9972
2010-06-07 14:10:00,21.33,21.33,21.22,21.25,129120.60046657876,11.8503,11.8503,11.7892,11.8059,129120.6005
2010-06-07 14:20:00,21.25,21.3,21.2,21.28,140683.63931433207,11.8059,11.8337,11.7781,11.8226,140683.6393
2010-06-07 14:30:00,21.28,21.33,21.19,21.2,159651.08023126077,11.8226,11.8503,11.7726,11.7781,159651.0802
2010-06-07 14:40:00,21.19,21.2,21.09,21.16,157622.4769246374,11.7726,11.7781,11.717,11.7559,157622.4769
2010-06-07 14:50:00,21.16,21.17,21.09,21.13,144233.695100923,11.7559,11.7614,11.717,11.7392,144233.6951
2010-06-07 15:00:00,21.14,21.23,21.13,21.2,246272.4414240796,11.7448,11.7948,11.7392,11.7781,246272.4414
2010-06-07 15:10:00,21.2,21.21,21.01,21.03,278222.9435033979,11.7781,11.7837,11.6726,11.6837,278222.9435
2010-06-07 15:20:00,21.04,21.05,20.95,20.95,266254.18399432,11.6892,11.6948,11.6392,11.6392,266254.184
2010-06-07 15:30:00,20.94,20.99,20.91,20.92,347094.025763262,11.6337,11.6614,11.617,11.6226,347094.0258
2010-06-07 15:40:00,20.91,20.93,20.81,20.83,442945.5320012172,11.617,11.6281,11.5614,11.5726,442945.532
2010-06-07 15:50:00,20.83,20.89,20.75,20.76,852520.5396084796,11.5726,11.6059,11.5281,11.5337,852520.5396
2010-06-08 09:30:00,20.87,21.14,20.77,21.01,214423.3695100923,11.5948,11.7448,11.5392,11.6726,214423.3695
2010-06-08 09:40:00,21.01,21.08,20.94,20.97,207526.1182675728,11.6726,11.7114,11.6337,11.6503,207526.1183
2010-06-08 09:50:00,20.97,20.98,20.75,20.89,158332.48808195558,11.6503,11.6559,11.5281,11.6059,158332.4881
2010-06-08 10:00:00,20.89,21.09,20.88,21.03,221726.3414139365,11.6059,11.717,11.6003,11.6837,221726.3414
2010-06-08 10:10:00,21.03,21.04,20.88,20.92,234709.4025763262,11.6837,11.6892,11.6003,11.6226,234709.4026
2010-06-08 10:20:00,20.91,21.03,20.86,21.03,191297.29181458565,11.617,11.6837,11.5892,11.6837,191297.2918
2010-06-08 10:30:00,21.03,21.11,21.0,21.02,158332.48808195558,11.6837,11.7281,11.667,11.6781,158332.4881
2010-06-08 10:40:00,21.0,21.0,20.81,20.92,157216.7562633127,11.667,11.667,11.5614,11.6226,157216.7563
2010-06-08 10:50:00,20.93,21.06,20.88,21.04,142813.67278628665,11.6281,11.7003,11.6003,11.6892,142813.6728
2010-06-08 11:00:00,21.03,21.07,20.79,20.83,121411.90790140988,11.6837,11.7059,11.5503,11.5726,121411.9079
2010-06-08 11:10:00,20.84,20.89,20.74,20.86,208743.2802515468,11.5781,11.6059,11.5226,11.5892,208743.2803
2010-06-08 11:20:00,20.87,21.18,20.87,21.17,458261.48696622375,11.5948,11.767,11.5948,11.7614,458261.487
2010-06-08 11:30:00,21.18,21.32,21.16,21.27,366974.3381681712,11.767,11.8448,11.7559,11.817,366974.3382
2010-06-08 11:40:00,21.26,21.27,21.1,21.2,122020.48889339688,11.8114,11.817,11.7226,11.7781,122020.4889
2010-06-08 11:50:00,21.22,21.41,21.21,21.31,290698.85383913177,11.7892,11.8948,11.7837,11.8392,290698.8538
2010-06-08 12:00:00,21.31,21.33,21.14,21.15,147175.16989552692,11.8392,11.8503,11.7448,11.7503,147175.1699
2010-06-08 12:10:00,21.15,21.18,21.1,21.14,115021.8074855462,11.7503,11.767,11.7226,11.7448,115021.8075
2010-06-08 12:20:00,21.14,21.14,21.05,21.1,61872.40085201339,11.7448,11.7448,11.6948,11.7226,61872.4009
2010-06-08 12:30:00,21.09,21.15,21.09,21.14,88649.96449944214,11.717,11.7503,11.717,11.7448,88649.9645
2010-06-08 12:40:00,21.14,21.2,21.1,21.15,117151.84095750075,11.7448,11.7781,11.7226,11.7503,117151.841
2010-06-08 12:50:00,21.15,21.24,21.14,21.2,100821.58433918247,11.7503,11.8003,11.7448,11.7781,100821.5843
2010-06-08 13:00:00,21.2,21.23,21.04,21.05,148392.33187950097,11.7781,11.7948,11.6892,11.6948,148392.3319
2010-06-08 13:10:00,21.05,21.06,20.97,21.01,69783.95374784461,11.6948,11.7003,11.6503,11.6726,69783.9537
2010-06-08 13:20:00,21.0,21.02,20.95,20.99,110153.15954965008,11.667,11.6781,11.6392,11.6614,110153.1595
2010-06-08 13:30:00,20.99,21.0,20.93,20.96,185312.91206004663,11.6614,11.667,11.6281,11.6448,185312.9121
2010-06-08 13:40:00,20.96,21.04,20.92,20.92,164925.4488284816,11.6448,11.6892,11.6226,11.6226,164925.4488
2010-06-08 13:50:00,20.91,21.04,20.89,21.04,164012.57734050107,11.617,11.6892,11.6059,11.6892,164012.5773
2010-06-08 14:00:00,21.03,21.11,21.02,21.02,94025.76326199411,11.6837,11.7281,11.6781,11.6781,94025.7633
2010-06-08 14:10:00,21.02,21.07,20.95,21.07,98691.55086722792,11.6781,11.7059,11.6392,11.7059,98691.5509
2010-06-08 14:20:00,21.07,21.24,21.07,21.19,135307.8405517801,11.7059,11.8003,11.7059,11.7726,135307.8406
2010-06-08 14:30:00,21.2,21.28,21.17,21.2,112688.9136829293,11.7781,11.8226,11.7614,11.7781,112688.9137
2010-06-08 14:40:00,21.2,21.29,21.19,21.2,134902.11989045542,11.7781,11.8281,11.7726,11.7781,134902.1199
2010-06-08 14:50:00,21.19,21.19,21.06,21.08,119890.45542144234,11.7726,11.7726,11.7003,11.7114,119890.4554
2010-06-08 15:00:00,21.08,21.18,21.05,21.15,207627.54843290395,11.7114,11.767,11.6948,11.7503,207627.5484
2010-06-08 15:10:00,21.16,21.18,21.01,21.02,286134.4963992292,11.7559,11.767,11.6726,11.6781,286134.4964
2010-06-08 15:20:00,21.01,21.14,21.01,21.12,734962.9779896542,11.6726,11.7448,11.6726,11.7337,734962.978
2010-06-08 15:30:00,21.12,21.29,21.11,21.28,630591.3378638807,11.7337,11.8281,11.7281,11.8226,630591.3379
2010-06-08 15:40:00,21.28,21.38,21.22,21.29,625215.5391013287,11.8226,11.8781,11.7892,11.8281,625215.5391
2010-06-08 15:50:00,21.3,21.4,21.29,21.33,646820.1643168678,11.8337,11.8892,11.8281,11.8503,646820.1643
2010-06-09 09:30:00,21.59,21.95,21.58,21.75,305000.5071508267,11.9948,12.1948,11.9892,12.0837,305000.5072
2010-06-09 09:40:00,21.75,21.84,21.67,21.8,298610.406734963,12.0837,12.1337,12.0392,12.1115,298610.4067
2010-06-09 09:50:00,21.8,21.92,21.78,21.89,173547.012881631,12.1115,12.1781,12.1003,12.1615,173547.0129
2010-06-09 10:00:00,21.89,21.95,21.82,21.85,245156.70960543663,12.1615,12.1948,12.1226,12.1392,245156.7096
2010-06-09 10:10:00,21.84,21.97,21.82,21.94,228725.0228217872,12.1337,12.2059,12.1226,12.1892,228725.0228
2010-06-09 10:20:00,21.94,21.97,21.9,21.94,101024.44466984482,12.1892,12.2059,12.167,12.1892,101024.4447
2010-06-09 10:30:00,21.94,22.03,21.87,21.88,177807.0798255401,12.1892,12.2392,12.1503,12.1559,177807.0798
2010-06-09 10:40:00,21.88,22.03,21.83,22.03,290698.85383913177,12.1559,12.2392,12.1281,12.2392,290698.8538
2010-06-09 10:50:00,22.03,22.19,22.02,22.18,215031.95050207933,12.2392,12.3281,12.2337,12.3226,215031.9505
2010-06-09 11:00:00,22.17,22.31,22.15,22.26,137539.30418906582,12.317,12.3948,12.3059,12.367,137539.3042
2010-06-09 11:10:00,22.26,22.27,22.12,22.15,93518.61243533828,12.367,12.3726,12.2892,12.3059,93518.6124
2010-06-09 11:20:00,22.15,22.37,22.14,22.33,191195.86164925448,12.3059,12.4281,12.3004,12.4059,191195.8616
2010-06-09 11:30:00,22.32,22.37,22.26,22.28,161882.54386854652,12.4004,12.4281,12.367,12.3781,161882.5439
2010-06-09 11:40:00,22.28,22.33,22.22,22.3,222030.63190993,12.3781,12.4059,12.3448,12.3892,222030.6319
2010-06-09 11:50:00,22.3,22.37,22.27,22.31,117050.4107921696,12.3892,12.4281,12.3726,12.3948,117050.4108
2010-06-09 12:00:00,22.31,22.33,22.17,22.23,121817.62856273456,12.3948,12.4059,12.317,12.3504,121817.6286
2010-06-09 12:10:00,22.23,22.25,22.22,22.23,99908.71285120194,12.3504,12.3615,12.3448,12.3504,99908.7129
2010-06-09 12:20:00,22.23,22.26,22.23,22.25,53047.97646820165,12.3504,12.367,12.3504,12.3615,53047.9765
2010-06-09 12:30:00,22.25,22.25,22.21,22.23,113601.78517090985,12.3615,12.3615,12.3392,12.3504,113601.7852
2010-06-09 12:40:00,22.23,22.29,22.22,22.29,89664.26615275383,12.3504,12.3837,12.3448,12.3837,89664.2662
2010-06-09 12:50:00,22.28,22.31,22.22,22.22,166751.19180444264,12.3781,12.3948,12.3448,12.3448,166751.1918
2010-06-09 13:00:00,22.21,22.23,22.14,22.15,152449.53849274776,12.3392,12.3504,12.3004,12.3059,152449.5385
2010-06-09 13:10:00,22.13,22.16,22.09,22.14,84694.18805152652,12.2948,12.3115,12.2726,12.3004,84694.1881
2010-06-09 13:20:00,22.14,22.16,22.08,22.09,74956.89217973425,12.3004,12.3115,12.267,12.2726,74956.8922
2010-06-09 13:30:00,22.09,22.09,22.0,22.0,82969.87524089664,12.2726,12.2726,12.2226,12.2226,82969.8752
2010-06-09 13:40:00,22.0,22.09,21.98,22.06,108733.1372350137,12.2226,12.2726,12.2115,12.2559,108733.1372
2010-06-09 13:50:00,22.05,22.1,22.03,22.08,68262.50126787707,12.2504,12.2781,12.2392,12.267,68262.5013
2010-06-09 14:00:00,22.08,22.1,21.94,21.97,185921.49305203368,12.267,12.2781,12.1892,12.2059,185921.4931
2010-06-09 14:10:00,21.97,22.07,21.96,22.03,166446.90130844913,12.2059,12.2615,12.2003,12.2392,166446.9013
2010-06-09 14:20:00,22.03,22.09,21.95,22.08,161679.68353788418,12.2392,12.2726,12.1948,12.267,161679.6835
2010-06-09 14:30:00,22.09,22.11,22.02,22.05,210670.45339283903,12.2726,12.2837,12.2337,12.2504,210670.4534
2010-06-09 14:40:00,22.05,22.05,21.89,21.93,175068.46536159853,12.2504,12.2504,12.1615,12.1837,175068.4654
2010-06-09 14:50:00,21.93,21.95,21.8,21.81,261588.3963890861,12.1837,12.1948,12.1115,12.117,261588.3964
2010-06-09 15:00:00,21.81,21.87,21.78,21.84,184197.18024140372,12.117,12.1503,12.1003,12.1337,184197.1802
2010-06-09 15:10:00,21.83,21.83,21.62,21.63,196368.8000811441,12.1281,12.1281,12.0115,12.017,196368.8001
2010-06-09 15:20:00,21.62,21.74,21.56,21.73,221117.7604219495,12.0115,12.0781,11.9781,12.0726,221117.7604
2010-06-09 15:30:00,21.73,21.74,21.51,21.55,331270.91997159953,12.0726,12.0781,11.9503,11.9726,331270.92
2010-06-09 15:40:00,21.55,21.6,21.47,21.53,346992.59559793083,11.9726,12.0003,11.9281,11.9615,346992.5956
2010-06-09 15:50:00,21.52,21.76,21.44,21.57,648645.9072928289,11.9559,12.0892,11.9115,11.9837,648645.9073
2010-06-10 09:30:00,22.03,22.37,22.03,22.3,186428.6438786896,12.2392,12.4281,12.2392,12.3892,186428.6439
2010-06-10 09:40:00,22.32,22.35,22.18,22.3,203367.4814889948,12.4004,12.417,12.3226,12.3892,203367.4815
2010-06-10 09:50:00,22.31,22.55,22.31,22.55,117861.85211481896,12.3948,12.5281,12.3948,12.5281,117861.8521
2010-06-10 10:00:00,22.54,22.59,22.45,22.45,197078.8112384623,12.5226,12.5504,12.4726,12.4726,197078.8112
2010-06-10 10:10:00,22.45,22.51,22.44,22.45,187950.09635865703,12.4726,12.5059,12.467,12.4726,187950.0964
2010-06-10 10:20:00,22.45,22.46,22.34,22.42,286844.5075565473,12.4726,12.4781,12.4115,12.4559,286844.5076
2010-06-10 10:30:00,22.43,22.55,22.42,22.43,145856.57774622174,12.4615,12.5281,12.4559,12.4615,145856.5777
2010-06-10 10:40:00,22.43,22.47,22.31,22.37,123744.80170402676,12.4615,12.4837,12.3948,12.4281,123744.8017
2010-06-10 10:50:00,22.36,22.42,22.32,22.36,67958.21077188356,12.4226,12.4559,12.4004,12.4226,67958.2108
2010-06-10 11:00:00,22.37,22.49,22.36,22.44,62176.6913480069,12.4281,12.4948,12.4226,12.467,62176.6913
2010-06-10 11:10:00,22.45,22.52,22.45,22.51,42803.52976975353,12.4726,12.5115,12.4726,12.5059,42803.5298
2010-06-10 11:20:00,22.5,22.55,22.45,22.46,71508.2665584745,12.5004,12.5281,12.4726,12.4781,71508.2666
2010-06-10 11:30:00,22.45,22.55,22.45,22.54,139162.18683436455,12.4726,12.5281,12.4726,12.5226,139162.1868
2010-06-10 11:40:00,22.54,22.54,22.47,22.48,155898.1641140075,12.5226,12.5226,12.4837,12.4892,155898.1641
2010-06-10 11:50:00,22.48,22.52,22.47,22.5,172329.85089765696,12.4892,12.5115,12.4837,12.5004,172329.8509
2010-06-10 12:00:00,22.5,22.5,21.56,22.37,111877.47236027996,12.5004,12.5004,11.9781,12.4281,111877.4724
2010-06-10 12:10:00,22.38,22.4,22.32,22.33,93011.46160868242,12.4337,12.4448,12.4004,12.4059,93011.4616
2010-06-10 12:20:00,22.33,22.44,22.32,22.41,96764.37772593569,12.4059,12.467,12.4004,12.4504,96764.3777
2010-06-10 12:30:00,22.42,22.44,22.29,22.33,82969.87524089664,12.4559,12.467,12.3837,12.4059,82969.8752
2010-06-10 12:40:00,22.33,22.34,22.21,22.24,74551.17151840958,12.4059,12.4115,12.3392,12.3559,74551.1715
2010-06-10 12:50:00,22.23,22.25,22.14,22.25,178517.0909828583,12.3504,12.3615,12.3004,12.3615,178517.091
2010-06-10 13:00:00,22.25,22.25,22.13,22.18,85201.33887818237,12.3615,12.3615,12.2948,12.3226,85201.3389
2010-06-10 13:10:00,22.17,22.22,22.09,22.15,76782.6351556953,12.317,12.3448,12.2726,12.3059,76782.6352
2010-06-10 13:20:00,22.15,22.24,22.14,22.22,129729.18145856578,12.3059,12.3559,12.3004,12.3448,129729.1815
2010-06-10 13:30:00,22.23,22.29,22.23,22.28,63393.85333198093,12.3504,12.3837,12.3504,12.3781,63393.8533
2010-06-10 13:40:00,22.28,22.36,22.23,22.36,44223.5520843899,12.3781,12.4226,12.3504,12.4226,44223.5521
2010-06-10 13:50:00,22.36,22.38,22.29,22.31,67349.62977989654,12.4226,12.4337,12.3837,12.3948,67349.6298
2010-06-10 14:00:00,22.3,22.32,22.22,22.22,33167.664063292425,12.3892,12.4004,12.3448,12.3448,33167.6641
2010-06-10 14:10:00,22.22,22.31,22.21,22.29,68059.64093721473,12.3448,12.3948,12.3392,12.3837,68059.6409
2010-06-10 14:20:00,22.3,22.36,22.27,22.35,66233.89796125368,12.3892,12.4226,12.3726,12.417,66233.898
2010-06-10 14:30:00,22.35,22.45,22.34,22.43,74855.46201440308,12.417,12.4726,12.4115,12.4615,74855.462
2010-06-10 14:40:00,22.43,22.53,22.43,22.52,97271.52855259154,12.4615,12.517,12.4615,12.5115,97271.5286
2010-06-10 14:50:00,22.52,22.52,22.46,22.46,50816.51283091591,12.5115,12.5115,12.4781,12.4781,50816.5128
2010-06-10 15:00:00,22.47,22.54,22.43,22.51,101734.455827163,12.4837,12.5226,12.4615,12.5059,101734.4558
2010-06-10 15:10:00,22.51,22.58,22.45,22.58,144233.695100923,12.5059,12.5448,12.4726,12.5448,144233.6951
2010-06-10 15:20:00,22.57,22.64,22.56,22.61,389288.9745410285,12.5392,12.5781,12.5337,12.5615,389288.9745
2010-06-10 15:30:00,22.61,22.66,22.56,22.56,425803.8340602495,12.5615,12.5892,12.5337,12.5337,425803.8341
2010-06-10 15:40:00,22.56,22.66,22.56,22.61,375393.0418906583,12.5337,12.5892,12.5337,12.5615,375393.0419
2010-06-10 15:50:00,22.62,22.71,22.6,22.71,605335.2266964195,12.567,12.617,12.5559,12.617,605335.2267
2010-06-11 09:30:00,22.96,23.05,22.7,22.82,446799.8782838016,12.7559,12.8059,12.6115,12.6781,446799.8783
2010-06-11 09:40:00,22.82,22.96,22.78,22.82,373871.5894106908,12.6781,12.7559,12.6559,12.6781,373871.5894
2010-06-11 09:50:00,22.82,23.22,22.8,23.21,472258.8497819252,12.6781,12.9004,12.667,12.8948,472258.8498
2010-06-11 10:00:00,23.21,23.25,23.09,23.23,341312.50633938535,12.8948,12.917,12.8281,12.9059,341312.5063
2010-06-11 10:10:00,23.23,23.4,23.21,23.25,460188.660107516,12.9059,13.0004,12.8948,12.917,460188.6601
2010-06-11 10:20:00,23.24,23.52,23.24,23.43,255502.58646921595,12.9115,13.067,12.9115,13.017,255502.5865
2010-06-11 10:30:00,23.43,23.52,23.43,23.49,154173.85130337765,13.017,13.067,13.017,13.0504,154173.8513
2010-06-11 10:40:00,23.49,23.57,23.46,23.53,125266.25418399432,13.0504,13.0948,13.0337,13.0726,125266.2542
2010-06-11 10:50:00,23.53,23.54,23.42,23.51,254488.28481590425,13.0726,13.0782,13.0115,13.0615,254488.2848
2010-06-11 11:00:00,23.51,23.53,23.43,23.45,247083.8827467289,13.0615,13.0726,13.017,13.0282,247083.8827
2010-06-11 11:10:00,23.45,23.55,23.4,23.54,293944.6191297292,13.0282,13.0837,13.0004,13.0782,293944.6191
2010-06-11 11:20:00,23.53,23.67,23.5,23.58,269499.9492849173,13.0726,13.1504,13.0559,13.1004,269499.9493
2010-06-11 11:30:00,23.58,23.6,23.46,23.46,200628.86702505325,13.1004,13.1115,13.0337,13.0337,200628.867
2010-06-11 11:40:00,23.46,23.49,23.44,23.47,99097.2715285526,13.0337,13.0504,13.0226,13.0393,99097.2715
2010-06-11 11:50:00,23.47,23.54,23.45,23.5,86824.22152348109,13.0393,13.0782,13.0282,13.0559,86824.2215
2010-06-11 12:00:00,23.5,23.5,23.42,23.44,131554.92443452682,13.0559,13.0559,13.0115,13.0226,131554.9244
2010-06-11 12:10:00,23.45,23.48,23.41,23.42,168171.21411907903,13.0282,13.0448,13.0059,13.0115,168171.2141
2010-06-11 12:20:00,23.42,23.42,23.32,23.35,91692.86945937722,13.0115,13.0115,12.9559,12.9726,91692.8695
2010-06-11 12:30:00,23.36,23.4,23.31,23.35,106603.10376305912,12.9781,13.0004,12.9504,12.9726,106603.1038
2010-06-11 12:40:00,23.36,23.43,23.34,23.42,123034.7905467086,12.9781,13.017,12.967,13.0115,123034.7905
2010-06-11 12:50:00,23.42,23.43,23.39,23.41,74855.46201440308,13.0115,13.017,12.9948,13.0059,74855.462
2010-06-11 13:00:00,23.41,23.51,23.4,23.49,124454.81286134497,13.0059,13.0615,13.0004,13.0504,124454.8129
2010-06-11 13:10:00,23.5,23.59,23.49,23.53,125164.82401866314,13.0559,13.1059,13.0504,13.0726,125164.824
2010-06-11 13:20:00,23.53,23.53,23.48,23.52,65929.60746526017,13.0726,13.0726,13.0448,13.067,65929.6075
2010-06-11 13:30:00,23.53,23.57,23.51,23.56,149913.7843594685,13.0726,13.0948,13.0615,13.0893,149913.7844
2010-06-11 13:40:00,23.56,23.56,23.46,23.47,117658.9917841566,13.0893,13.0893,13.0337,13.0393,117658.9918
2010-06-11 13:50:00,23.47,23.53,23.43,23.49,96865.80789126686,13.0393,13.0726,13.017,13.0504,96865.8079
2010-06-11 14:00:00,23.49,23.58,23.48,23.57,138350.74551171518,13.0504,13.1004,13.0448,13.0948,138350.7455
2010-06-11 14:10:00,23.58,23.59,23.54,23.56,226899.27984582607,13.1004,13.1059,13.0782,13.0893,226899.2798
2010-06-11 14:20:00,23.55,23.58,23.53,23.58,234202.2517496704,13.0837,13.1004,13.0726,13.1004,234202.2517
2010-06-11 14:30:00,23.57,23.65,23.57,23.64,152855.2591540724,13.0948,13.1393,13.0948,13.1337,152855.2592
2010-06-11 14:40:00,23.64,23.76,23.63,23.74,256719.74845319,13.1337,13.2004,13.1282,13.1893,256719.7485
2010-06-11 14:50:00,23.73,23.76,23.71,23.71,222334.9224059235,13.1837,13.2004,13.1726,13.1726,222334.9224
2010-06-11 15:00:00,23.71,23.73,23.64,23.64,180748.55462014404,13.1726,13.1837,13.1337,13.1337,180748.5546
2010-06-11 15:10:00,23.63,23.69,23.6,23.67,271325.6922608784,13.1282,13.1615,13.1115,13.1504,271325.6923
2010-06-11 15:20:00,23.67,23.76,23.64,23.74,222334.9224059235,13.1504,13.2004,13.1337,13.1893,222334.9224
2010-06-11 15:30:00,23.74,23.85,23.73,23.85,321330.76376914495,13.1893,13.2504,13.1837,13.2504,321330.7638
2010-06-11 15:40:00,23.85,23.98,23.84,23.98,634445.6841464652,13.2504,13.3226,13.2448,13.3226,634445.6841
2010-06-11 15:50:00,23.98,24.03,23.93,23.96,764479.1561010245,13.3226,13.3504,13.2948,13.3115,764479.1561
2010-06-14 09:30:00,24.36,24.91,24.32,24.82,794299.6247083882,13.5337,13.8393,13.5115,13.7893,794299.6247
2010-06-14 09:40:00,24.8,25.28,24.74,24.87,1005984.379754539,13.7782,14.0448,13.7448,13.8171,1005984.3798
2010-06-14 09:50:00,24.87,24.97,24.63,24.67,438076.884065321,13.8171,13.8726,13.6837,13.7059,438076.8841
2010-06-14 10:00:00,24.67,24.85,24.66,24.78,383406.0249518207,13.7059,13.806,13.7004,13.7671,383406.025
2010-06-14 10:10:00,24.77,25.08,24.72,25.06,430469.62166548334,13.7615,13.9337,13.7337,13.9226,430469.6217
2010-06-14 10:20:00,25.07,25.07,24.75,24.83,394259.0526422558,13.9282,13.9282,13.7504,13.7948,394259.0526
2010-06-14 10:30:00,24.83,24.84,24.72,24.82,152652.39882341007,13.7948,13.8004,13.7337,13.7893,152652.3988
2010-06-14 10:40:00,24.82,24.84,24.68,24.78,210061.872400852,13.7893,13.8004,13.7115,13.7671,210061.8724
2010-06-14 10:50:00,24.77,24.87,24.75,24.84,138553.60584237752,13.7615,13.8171,13.7504,13.8004,138553.6058
2010-06-14 11:00:00,24.84,25.01,24.82,25.0,256618.3182878588,13.8004,13.8948,13.7893,13.8893,256618.3183
2010-06-14 11:10:00,25.01,25.24,24.99,25.23,316056.39517192414,13.8948,14.0226,13.8837,14.0171,316056.3952
2010-06-14 11:20:00,25.22,25.3,25.15,25.23,502485.0390506137,14.0115,14.056,13.9726,14.0171,502485.0391
2010-06-14 11:30:00,25.22,25.34,25.22,25.31,360685.6679176387,14.0115,14.0782,14.0115,14.0615,360685.6679
2010-06-14 11:40:00,25.3,25.31,25.18,25.18,247895.32406937823,14.056,14.0615,13.9893,13.9893,247895.3241
2010-06-14 11:50:00,25.18,25.24,25.04,25.04,188558.67735064408,13.9893,14.0226,13.9115,13.9115,188558.6774
2010-06-14 12:00:00,25.04,25.09,25.0,25.02,240896.6426615276,13.9115,13.9393,13.8893,13.9004,240896.6427
2010-06-14 12:10:00,25.02,25.04,24.93,24.94,254691.1451465666,13.9004,13.9115,13.8504,13.856,254691.1451
2010-06-14 12:20:00,24.94,24.97,24.89,24.93,137539.30418906582,13.856,13.8726,13.8282,13.8504,137539.3042
2010-06-14 12:30:00,24.93,24.98,24.9,24.9,138046.45501572167,13.8504,13.8782,13.8337,13.8337,138046.455
2010-06-14 12:40:00,24.91,24.96,24.88,24.88,123237.65087737094,13.8393,13.8671,13.8226,13.8226,123237.6509
2010-06-14 12:50:00,24.88,24.88,24.76,24.76,166954.05213510498,13.8226,13.8226,13.7559,13.7559,166954.0521
2010-06-14 13:00:00,24.76,24.85,24.65,24.73,362308.5505629374,13.7559,13.806,13.6948,13.7393,362308.5506
2010-06-14 13:10:00,24.73,24.87,24.71,24.87,328532.305507658,13.7393,13.8171,13.7282,13.8171,328532.3055
2010-06-14 13:20:00,24.85,24.92,24.82,24.88,352368.3943604828,13.806,13.8448,13.7893,13.8226,352368.3944
2010-06-14 13:30:00,24.88,24.97,24.86,24.94,283700.17243128107,13.8226,13.8726,13.8115,13.856,283700.1724
2010-06-14 13:40:00,24.94,24.95,24.84,24.84,152449.53849274776,13.856,13.8615,13.8004,13.8004,152449.5385
2010-06-14 13:50:00,24.84,24.89,24.8,24.8,244142.4079521249,13.8004,13.8282,13.7782,13.7782,244142.408
2010-06-14 14:00:00,24.8,24.84,24.68,24.73,247489.60340805355,13.7782,13.8004,13.7115,13.7393,247489.6034
2010-06-14 14:10:00,24.73,24.76,24.57,24.66,272441.42407952127,13.7393,13.7559,13.6504,13.7004,272441.4241
2010-06-14 14:20:00,24.66,24.72,24.65,24.68,210670.45339283903,13.7004,13.7337,13.6948,13.7115,210670.4534
2010-06-14 14:30:00,24.68,24.68,24.56,24.58,165331.16948980626,13.7115,13.7115,13.6448,13.6559,165331.1695
2010-06-14 14:40:00,24.59,24.71,24.56,24.67,214321.9393447612,13.6615,13.7282,13.6448,13.7059,214321.9393
2010-06-14 14:50:00,24.67,24.81,24.66,24.81,233187.95009635863,13.7059,13.7837,13.7004,13.7837,233187.9501
2010-06-14 15:00:00,24.8,24.89,24.77,24.86,320519.3224464956,13.7782,13.8282,13.7615,13.8115,320519.3224
2010-06-14 15:10:00,24.89,25.0,24.89,24.95,198093.112891774,13.8282,13.8893,13.8282,13.8615,198093.1129
2010-06-14 15:20:00,24.95,24.96,24.8,24.84,195354.49842783244,13.8615,13.8671,13.7782,13.8004,195354.4984
2010-06-14 15:30:00,24.84,24.85,24.62,24.65,394969.063799574,13.8004,13.806,13.6782,13.6948,394969.0638
2010-06-14 15:40:00,24.64,24.78,24.62,24.73,465665.88903539913,13.6893,13.7671,13.6782,13.7393,465665.889
2010-06-14 15:50:00,24.73,24.73,24.65,24.7,728572.8775737905,13.7393,13.7393,13.6948,13.7226,728572.8776
2010-06-15 09:30:00,25.04,25.29,24.96,25.02,339892.48402474896,13.9115,14.0504,13.8671,13.9004,339892.484
2010-06-15 09:40:00,25.03,25.05,24.77,24.78,303681.91500152147,13.906,13.9171,13.7615,13.7671,303681.915
2010-06-15 09:50:00,24.78,24.92,24.77,24.84,276397.20052743686,13.7671,13.8448,13.7615,13.8004,276397.2005
2010-06-15 10:00:00,24.86,24.89,24.73,24.84,319099.3001318592,13.8115,13.8282,13.7393,13.8004,319099.3001
2010-06-15 10:10:00,24.83,24.86,24.8,24.85,189978.69966528047,13.7948,13.8115,13.7782,13.806,189978.6997
2010-06-15 10:20:00,24.85,24.94,24.79,24.94,204381.7831423065,13.806,13.856,13.7726,13.856,204381.7831
2010-06-15 10:30:00,24.94,25.01,24.88,24.99,241302.3633228522,13.856,13.8948,13.8226,13.8837,241302.3633
2010-06-15 10:40:00,24.99,25.06,24.92,25.04,152348.1083274166,13.8837,13.9226,13.8448,13.9115,152348.1083
2010-06-15 10:50:00,25.03,25.12,25.02,25.09,116543.25996551376,13.906,13.956,13.9004,13.9393,116543.26
2010-06-15 11:00:00,25.1,25.11,25.05,25.07,197180.24140379348,13.9448,13.9504,13.9171,13.9282,197180.2414
2010-06-15 11:10:00,25.07,25.08,24.93,24.97,135206.41038644893,13.9282,13.9337,13.8504,13.8726,135206.4104
2010-06-15 11:20:00,24.96,24.99,24.93,24.96,152855.2591540724,13.8671,13.8837,13.8504,13.8671,152855.2592
2010-06-15 11:30:00,24.96,24.97,24.87,24.92,165432.59965513743,13.8671,13.8726,13.8171,13.8448,165432.5997
2010-06-15 11:40:00,24.93,24.96,24.91,24.91,101125.874835176,13.8504,13.8671,13.8393,13.8393,101125.8748
2010-06-15 11:50:00,24.9,25.14,24.9,25.13,202657.47033167665,13.8337,13.9671,13.8337,13.9615,202657.4703
2010-06-15 12:00:00,25.14,25.25,25.13,25.19,192514.4537985597,13.9671,14.0282,13.9615,13.9948,192514.4538
2010-06-15 12:10:00,25.2,25.23,25.18,25.19,205903.23562227408,14.0004,14.0171,13.9893,13.9948,205903.2356
2010-06-15 12:20:00,25.19,25.23,25.19,25.21,144842.27609291003,13.9948,14.0171,13.9948,14.006,144842.2761
2010-06-15 12:30:00,25.22,25.23,25.17,25.19,183081.4484227609,14.0115,14.0171,13.9837,13.9948,183081.4484
2010-06-15 12:40:00,25.19,25.22,25.18,25.21,145349.42691956589,13.9948,14.0115,13.9893,14.006,145349.4269
2010-06-15 12:50:00,25.21,25.24,25.19,25.23,73029.71903844204,14.006,14.0226,13.9948,14.0171,73029.719
2010-06-15 13:00:00,25.24,25.24,25.13,25.17,167156.91246576732,14.0226,14.0226,13.9615,13.9837,167156.9125
2010-06-15 13:10:00,25.17,25.32,25.14,25.31,231159.34678973528,13.9837,14.0671,13.9671,14.0615,231159.3468
2010-06-15 13:20:00,25.3,25.34,25.26,25.31,160361.09138857896,14.056,14.0782,14.0337,14.0615,160361.0914
2010-06-15 13:30:00,25.31,25.38,25.28,25.35,121919.05872806572,14.0615,14.1004,14.0448,14.0837,121919.0587
2010-06-15 13:40:00,25.34,25.38,25.31,25.36,172532.7112283193,14.0782,14.1004,14.0615,14.0893,172532.7112
2010-06-15 13:50:00,25.36,25.49,25.34,25.46,221219.19058728067,14.0893,14.1615,14.0782,14.1448,221219.1906
2010-06-15 14:00:00,25.47,25.5,25.46,25.5,180951.4149508064,14.1504,14.1671,14.1448,14.1671,180951.415
2010-06-15 14:10:00,25.5,25.52,25.44,25.51,172634.14139365047,14.1671,14.1782,14.1337,14.1726,172634.1414
2010-06-15 14:20:00,25.51,25.58,25.49,25.5,303276.1943401968,14.1726,14.2115,14.1615,14.1671,303276.1943
2010-06-15 14:30:00,25.5,25.52,25.45,25.49,183182.8785880921,14.1671,14.1782,14.1393,14.1615,183182.8786
2010-06-15 14:40:00,25.48,25.55,25.46,25.54,227507.8608378132,14.156,14.1949,14.1448,14.1893,227507.8608
2010-06-15 14:50:00,25.55,25.57,25.52,25.54,181661.4261081245,14.1949,14.206,14.1782,14.1893,181661.4261
2010-06-15 15:00:00,25.55,25.57,25.53,25.54,259052.6422558069,14.1949,14.206,14.1837,14.1893,259052.6423
2010-06-15 15:10:00,25.55,25.63,25.53,25.62,340501.065016736,14.1949,14.2393,14.1837,14.2337,340501.065
2010-06-15 15:20:00,25.62,25.69,25.62,25.68,321026.47327315144,14.2337,14.2726,14.2337,14.2671,321026.4733
2010-06-15 15:30:00,25.68,25.77,25.66,25.76,456232.88365960034,14.2671,14.3171,14.256,14.3115,456232.8837
2010-06-15 15:40:00,25.76,25.79,25.73,25.77,524901.1055888021,14.3115,14.3282,14.2949,14.3171,524901.1056
2010-06-15 15:50:00,25.76,25.86,25.75,25.81,976468.2016431688,14.3115,14.3671,14.306,14.3393,976468.2016
2010-06-16 09:30:00,25.47,25.67,25.41,25.48,199817.42570240388,14.1504,14.2615,14.1171,14.156,199817.4257
2010-06-16 09:40:00,25.48,25.52,25.46,25.48,259559.7930824627,14.156,14.1782,14.1448,14.156,259559.7931
2010-06-16 09:50:00,25.47,25.48,25.23,25.33,249923.92737600164,14.1504,14.156,14.0171,14.0726,249923.9274
2010-06-16 10:00:00,25.34,25.41,25.32,25.38,397403.3877675221,14.0782,14.1171,14.0671,14.1004,397403.3878
2010-06-16 10:10:00,25.39,25.43,25.33,25.34,303276.1943401968,14.106,14.1282,14.0726,14.0782,303276.1943
2010-06-16 10:20:00,25.34,25.35,25.18,25.26,127903.43848260472,14.0782,14.0837,13.9893,14.0337,127903.4385
2010-06-16 10:30:00,25.25,25.26,25.12,25.13,174358.45420428037,14.0282,14.0337,13.956,13.9615,174358.4542
2010-06-16 10:40:00,25.13,25.22,25.13,25.14,102850.18764580588,13.9615,14.0115,13.9615,13.9671,102850.1876
2010-06-16 10:50:00,25.14,25.26,25.12,25.23,151333.80667410488,13.9671,14.0337,13.956,14.0171,151333.8067
2010-06-16 11:00:00,25.23,25.32,25.18,25.29,95445.78557663049,14.0171,14.0671,13.9893,14.0504,95445.7856
2010-06-16 11:10:00,25.29,25.36,25.28,25.34,103763.0591337864,14.0504,14.0893,14.0448,14.0782,103763.0591
2010-06-16 11:20:00,25.34,25.44,25.3,25.38,88751.39466477331,14.0782,14.1337,14.056,14.1004,88751.3947
2010-06-16 11:30:00,25.37,25.42,25.32,25.39,131352.06410386448,14.0948,14.1226,14.0671,14.106,131352.0641
2010-06-16 11:40:00,25.39,25.42,25.33,25.34,150218.074855462,14.106,14.1226,14.0726,14.0782,150218.0749
2010-06-16 11:50:00,25.34,25.36,25.24,25.27,154985.292626027,14.0782,14.0893,14.0226,14.0393,154985.2926
2010-06-16 12:00:00,25.27,25.45,25.27,25.42,150218.074855462,14.0393,14.1393,14.0393,14.1226,150218.0749
2010-06-16 12:10:00,25.41,25.48,25.39,25.42,152855.2591540724,14.1171,14.156,14.106,14.1226,152855.2592
2010-06-16 12:20:00,25.42,25.42,25.39,25.4,38036.31199918856,14.1226,14.1226,14.106,14.1115,38036.312
2010-06-16 12:30:00,25.4,25.46,25.39,25.41,138857.89633837104,14.1115,14.1448,14.106,14.1171,138857.8963
2010-06-16 12:40:00,25.4,25.45,25.39,25.39,86824.22152348109,14.1115,14.1393,14.106,14.106,86824.2215
2010-06-16 12:50:00,25.39,25.47,25.38,25.44,147073.73973019575,14.106,14.1504,14.1004,14.1337,147073.7397
2010-06-16 13:00:00,25.45,25.47,25.41,25.44,83172.73557155898,14.1393,14.1504,14.1171,14.1337,83172.7356
2010-06-16 13:10:00,25.44,25.44,25.37,25.38,74956.89217973425,14.1337,14.1337,14.0948,14.1004,74956.8922
2010-06-16 13:20:00,25.38,25.48,25.38,25.44,57003.75291611726,14.1004,14.156,14.1004,14.1337,57003.7529
2010-06-16 13:30:00,25.44,25.47,25.39,25.47,76782.6351556953,14.1337,14.1504,14.106,14.1504,76782.6352
2010-06-16 13:40:00,25.46,25.48,25.43,25.46,53047.97646820165,14.1448,14.156,14.1282,14.1448,53047.9765
2010-06-16 13:50:00,25.46,25.53,25.46,25.52,133380.6674104879,14.1448,14.1837,14.1448,14.1782,133380.6674
2010-06-16 14:00:00,25.52,25.58,25.52,25.56,220103.4587686378,14.1782,14.2115,14.1782,14.2004,220103.4588
2010-06-16 14:10:00,25.56,25.56,25.48,25.49,140886.49964499442,14.2004,14.2004,14.156,14.1615,140886.4996
2010-06-16 14:20:00,25.5,25.5,25.42,25.42,113601.78517090985,14.1671,14.1671,14.1226,14.1226,113601.7852
2010-06-16 14:30:00,25.42,25.51,25.37,25.38,171822.7000710011,14.1226,14.1726,14.0948,14.1004,171822.7001
2010-06-16 14:40:00,25.38,25.46,25.35,25.45,130236.33228522162,14.1004,14.1448,14.0837,14.1393,130236.3323
2010-06-16 14:50:00,25.45,25.47,25.36,25.39,110964.60087229942,14.1393,14.1504,14.0893,14.106,110964.6009
2010-06-16 15:00:00,25.38,25.41,25.31,25.37,118369.0029414748,14.1004,14.1171,14.0615,14.0948,118369.0029
2010-06-16 15:10:00,25.36,25.38,25.23,25.23,103763.0591337864,14.0893,14.1004,14.0171,14.0171,103763.0591
2010-06-16 15:20:00,25.24,25.31,25.17,25.25,205193.22446495589,14.0226,14.0615,13.9837,14.0282,205193.2245
2010-06-16 15:30:00,25.25,25.39,25.21,25.36,277208.6418500862,14.0282,14.106,14.006,14.0893,277208.6419
2010-06-16 15:40:00,25.35,25.38,25.27,25.33,291713.1554924435,14.0837,14.1004,14.0393,14.0726,291713.1555
2010-06-16 15:50:00,25.33,25.33,25.27,25.31,525611.1167461203,14.0726,14.0726,14.0393,14.0615,525611.1167
2010-06-17 09:30:00,25.44,25.49,25.39,25.41,215843.39182472863,14.1337,14.1615,14.106,14.1171,215843.3918
2010-06-17 09:40:00,25.42,25.42,25.23,25.31,390303.2761943402,14.1226,14.1226,14.0171,14.0615,390303.2762
2010-06-17 09:50:00,25.32,25.39,25.25,25.39,172735.57155898164,14.0671,14.106,14.0282,14.106,172735.5716
2010-06-17 10:00:00,25.39,25.39,25.12,25.19,259255.50258646923,14.106,14.106,13.956,13.9948,259255.5026
2010-06-17 10:10:00,25.2,25.23,25.06,25.07,261588.3963890861,14.0004,14.0171,13.9226,13.9282,261588.3964
2010-06-17 10:20:00,25.07,25.12,25.02,25.06,247286.7430773912,13.9282,13.956,13.9004,13.9226,247286.7431
2010-06-17 10:30:00,25.06,25.06,24.83,24.87,191297.29181458565,13.9226,13.9226,13.7948,13.8171,191297.2918
2010-06-17 10:40:00,24.87,24.91,24.71,24.84,270007.1001115732,13.8171,13.8393,13.7282,13.8004,270007.1001
2010-06-17 10:50:00,24.84,24.91,24.78,24.89,130844.91327720865,13.8004,13.8393,13.7671,13.8282,130844.9133
2010-06-17 11:00:00,24.89,24.94,24.83,24.94,136423.57237042295,13.8282,13.856,13.7948,13.856,136423.5724
2010-06-17 11:10:00,24.94,25.14,24.94,25.08,179531.39263617,13.856,13.9671,13.856,13.9337,179531.3926
2010-06-17 11:20:00,25.08,25.17,25.07,25.14,185312.91206004663,13.9337,13.9837,13.9282,13.9671,185312.9121
2010-06-17 11:30:00,25.13,25.28,25.12,25.23,103357.3384724617,13.9615,14.0448,13.956,14.0171,103357.3385
2010-06-17 11:40:00,25.24,25.28,25.2,25.2,73029.71903844204,14.0226,14.0448,14.0004,14.0004,73029.719
2010-06-17 11:50:00,25.2,25.28,25.2,25.24,62278.12151333807,14.0004,14.0448,14.0004,14.0226,62278.1215
2010-06-17 12:00:00,25.24,25.25,25.15,25.15,97474.38888325388,14.0226,14.0282,13.9726,13.9726,97474.3889
2010-06-17 12:10:00,25.15,25.16,25.1,25.11,84288.46739020184,13.9726,13.9782,13.9448,13.9504,84288.4674
2010-06-17 12:20:00,25.12,25.22,25.11,25.14,64813.87564661731,13.956,14.0115,13.9504,13.9671,64813.8756
2010-06-17 12:30:00,25.14,25.16,25.12,25.13,29313.31778070798,13.9671,13.9782,13.956,13.9615,29313.3178
2010-06-17 12:40:00,25.12,25.13,25.05,25.11,103864.48929911756,13.956,13.9615,13.9171,13.9504,103864.4893
2010-06-17 12:50:00,25.12,25.17,25.11,25.13,33167.664063292425,13.956,13.9837,13.9504,13.9615,33167.6641
2010-06-17 13:00:00,25.13,25.16,25.09,25.15,62075.26118267573,13.9615,13.9782,13.9393,13.9726,62075.2612
2010-06-17 13:10:00,25.15,25.23,25.14,25.2,57206.61324677959,13.9726,14.0171,13.9671,14.0004,57206.6132
2010-06-17 13:20:00,25.2,25.23,25.16,25.21,41079.216959123645,14.0004,14.0171,13.9782,14.006,41079.217
2010-06-17 13:30:00,25.22,25.25,25.18,25.22,117151.84095750075,14.0115,14.0282,13.9893,14.0115,117151.841
2010-06-17 13:40:00,25.22,25.25,25.19,25.24,63698.14382797444,14.0115,14.0282,13.9948,14.0226,63698.1438
2010-06-17 13:50:00,25.24,25.38,25.22,25.37,116847.55046150726,14.0226,14.1004,14.0115,14.0948,116847.5505
2010-06-17 14:00:00,25.37,25.42,25.36,25.37,95648.64590729284,14.0948,14.1226,14.0893,14.0948,95648.6459
2010-06-17 14:10:00,25.37,25.38,25.24,25.25,74956.89217973425,14.0948,14.1004,14.0226,14.0282,74956.8922
2010-06-17 14:20:00,25.25,25.36,25.23,25.31,211684.7550461508,14.0282,14.0893,14.0171,14.0615,211684.755
2010-06-17 14:30:00,25.3,25.3,25.21,25.22,76884.06532102647,14.056,14.056,14.006,14.0115,76884.0653
2010-06-17 14:40:00,25.21,25.22,25.07,25.12,125874.83517598134,14.006,14.0115,13.9282,13.956,125874.8352
2010-06-17 14:50:00,25.11,25.19,25.11,25.14,124353.3826960138,13.9504,13.9948,13.9504,13.9671,124353.3827
2010-06-17 15:00:00,25.14,25.14,25.05,25.07,163099.70585252054,13.9671,13.9671,13.9171,13.9282,163099.7059
2010-06-17 15:10:00,25.06,25.1,24.92,24.98,243939.5476214626,13.9226,13.9448,13.8448,13.8782,243939.5476
2010-06-17 15:20:00,24.99,25.04,24.9,24.92,300436.149710924,13.8837,13.9115,13.8337,13.8448,300436.1497
2010-06-17 15:30:00,24.92,25.05,24.91,25.02,318186.42864387867,13.8448,13.9171,13.8393,13.9004,318186.4286
2010-06-17 15:40:00,25.03,25.1,24.96,25.1,347296.88609392435,13.906,13.9448,13.8671,13.9448,347296.8861
2010-06-17 15:50:00,25.1,25.16,25.08,25.15,414240.7952124962,13.9448,13.9782,13.9337,13.9726,414240.7952
2010-06-18 09:30:00,25.28,25.47,25.28,25.47,924231.6664976164,14.0448,14.1504,14.0448,14.1504,924231.6665
2010-06-18 09:40:00,25.48,25.49,25.39,25.41,173952.73354295568,14.156,14.1615,14.106,14.1171,173952.7335
2010-06-18 09:50:00,25.41,25.42,25.12,25.12,170706.96825235826,14.1171,14.1226,13.956,13.956,170706.9683
2010-06-18 10:00:00,25.13,25.32,25.13,25.32,205396.08479561823,13.9615,14.0671,13.9615,14.0671,205396.0848
2010-06-18 10:10:00,25.32,25.38,25.3,25.31,252865.40217060555,14.0671,14.1004,14.056,14.0615,252865.4022
2010-06-18 10:20:00,25.31,25.38,25.25,25.38,108631.70706968252,14.0615,14.1004,14.0282,14.1004,108631.7071
2010-06-18 10:30:00,25.38,25.47,25.37,25.39,210974.7438888325,14.1004,14.1504,14.0948,14.106,210974.7439
2010-06-18 10:40:00,25.39,25.41,25.34,25.4,129222.03063190992,14.106,14.1171,14.0782,14.1115,129222.0306
2010-06-18 10:50:00,25.4,25.5,25.37,25.44,132366.3657571762,14.1115,14.1671,14.0948,14.1337,132366.3658
2010-06-18 11:00:00,25.43,25.45,25.32,25.4,86418.5008621564,14.1282,14.1393,14.0671,14.1115,86418.5009
2010-06-18 11:10:00,25.4,25.43,25.3,25.32,64306.724819961455,14.1115,14.1282,14.056,14.0671,64306.7248
2010-06-18 11:20:00,25.32,25.33,25.25,25.29,128512.01947459174,14.0671,14.0726,14.0282,14.0504,128512.0195
2010-06-18 11:30:00,25.28,25.39,25.26,25.31,105994.52277107212,14.0448,14.106,14.0337,14.0615,105994.5228
2010-06-18 11:40:00,25.32,25.34,25.23,25.34,108023.1260776955,14.0671,14.0782,14.0171,14.0782,108023.1261
2010-06-18 11:50:00,25.33,25.42,25.31,25.4,114413.22649355918,14.0726,14.1226,14.0615,14.1115,114413.2265
2010-06-18 12:00:00,25.4,25.52,25.4,25.46,193427.32528654023,14.1115,14.1782,14.1115,14.1448,193427.3253
2010-06-18 12:10:00,25.46,25.55,25.45,25.49,177198.4988335531,14.1448,14.1949,14.1393,14.1615,177198.4988
2010-06-18 12:20:00,25.49,25.49,25.35,25.35,72725.42854244853,14.1615,14.1615,14.0837,14.0837,72725.4285
2010-06-18 12:30:00,25.36,25.37,25.31,25.34,51526.5239882341,14.0893,14.0948,14.0615,14.0782,51526.524
2010-06-18 12:40:00,25.35,25.42,25.33,25.4,97372.95871792272,14.0837,14.1226,14.0726,14.1115,97372.9587
2010-06-18 12:50:00,25.4,25.45,25.38,25.41,84592.75788619535,14.1115,14.1393,14.1004,14.1171,84592.7579
2010-06-18 13:00:00,25.4,25.44,25.37,25.37,85099.9087128512,14.1115,14.1337,14.0948,14.0948,85099.9087
2010-06-18 13:10:00,25.37,25.43,25.33,25.33,78709.80829698752,14.0948,14.1282,14.0726,14.0726,78709.8083
2010-06-18 13:20:00,25.34,25.37,25.32,25.33,35601.98803124049,14.0782,14.0948,14.0671,14.0726,35601.988
2010-06-18 13:30:00,25.33,25.4,25.3,25.4,86925.65168881226,14.0726,14.1115,14.056,14.1115,86925.6517
2010-06-18 13:40:00,25.41,25.46,25.26,25.32,117151.84095750075,14.1171,14.1448,14.0337,14.0671,117151.841
2010-06-18 13:50:00,25.31,25.34,25.24,25.26,168982.65544172836,14.0615,14.0782,14.0226,14.0337,168982.6554
2010-06-18 14:00:00,25.25,25.26,25.2,25.21,97170.09838726035,14.0282,14.0337,14.0004,14.006,97170.0984
2010-06-18 14:10:00,25.21,25.26,25.19,25.21,94938.63474997463,14.006,14.0337,13.9948,14.006,94938.6347
2010-06-18 14:20:00,25.2,25.24,25.14,25.23,143117.96328228014,14.0004,14.0226,13.9671,14.0171,143117.9633
2010-06-18 14:30:00,25.23,25.25,25.17,25.24,87229.94218480577,14.0171,14.0282,13.9837,14.0226,87229.9422
2010-06-18 14:40:00,25.25,25.28,25.21,25.22,123339.0810427021,14.0282,14.0448,14.006,14.0115,123339.081
2010-06-18 14:50:00,25.22,25.26,25.22,25.22,48280.75869763668,14.0115,14.0337,14.0115,14.0115,48280.7587
2010-06-18 15:00:00,25.22,25.24,25.18,25.21,99604.42235520844,14.0115,14.0226,13.9893,14.006,99604.4224
2010-06-18 15:10:00,25.21,25.27,25.19,25.21,82868.44507556547,14.006,14.0393,13.9948,14.006,82868.4451
2010-06-18 15:20:00,25.22,25.28,25.21,25.27,86519.93102748758,14.0115,14.0448,14.006,14.0393,86519.931
2010-06-18 15:30:00,25.27,25.3,25.23,25.3,156202.454610001,14.0393,14.056,14.0171,14.056,156202.4546
2010-06-18 15:40:00,25.29,25.4,25.28,25.38,321229.3336038138,14.0504,14.1115,14.0448,14.1004,321229.3336
2010-06-18 15:50:00,25.37,25.44,25.37,25.39,410386.44892991177,14.0948,14.1337,14.0948,14.106,410386.4489
2010-06-21 09:30:00,26.11,26.55,26.05,26.46,550258.6469215945,14.506,14.7504,14.4726,14.7004,550258.6469
2010-06-21 09:40:00,26.47,26.52,26.25,26.43,321533.6240998073,14.706,14.7338,14.5838,14.6838,321533.6241
2010-06-21 09:50:00,26.43,26.59,26.42,26.53,316259.2555025865,14.6838,14.7726,14.6782,14.7393,316259.2555
2010-06-21 10:00:00,26.54,26.59,26.41,26.44,270615.6811035602,14.7449,14.7726,14.6726,14.6893,270615.6811
2010-06-21 10:10:00,26.44,26.45,26.26,26.28,258038.3406024952,14.6893,14.6949,14.5893,14.6004,258038.3406
2010-06-21 10:20:00,26.28,26.34,26.19,26.22,221523.48108327412,14.6004,14.6338,14.5504,14.5671,221523.4811
2010-06-21 10:30:00,26.22,26.29,26.18,26.28,216147.68232072212,14.5671,14.606,14.5449,14.6004,216147.6823
2010-06-21 10:40:00,26.28,26.36,26.21,26.21,159651.08023126077,14.6004,14.6449,14.5615,14.5615,159651.0802
2010-06-21 10:50:00,26.22,26.25,26.15,26.23,132873.51658383204,14.5671,14.5838,14.5282,14.5726,132873.5166
2010-06-21 11:00:00,26.23,26.28,26.13,26.22,164722.58849781926,14.5726,14.6004,14.5171,14.5671,164722.5885
2010-06-21 11:10:00,26.22,26.29,26.17,26.28,95141.495080637,14.5671,14.606,14.5393,14.6004,95141.4951
2010-06-21 11:20:00,26.28,26.31,26.2,26.23,110356.0198803124,14.6004,14.6171,14.556,14.5726,110356.0199
2010-06-21 11:30:00,26.22,26.26,26.22,26.24,69276.80292118876,14.5671,14.5893,14.5671,14.5782,69276.8029
2010-06-21 11:40:00,26.24,26.28,26.12,26.12,71812.557054468,14.5782,14.6004,14.5115,14.5115,71812.5571
2010-06-21 11:50:00,26.13,26.22,26.08,26.13,131149.20377320214,14.5171,14.5671,14.4893,14.5171,131149.2038
2010-06-21 12:00:00,26.13,26.2,26.08,26.1,119383.30459478647,14.5171,14.556,14.4893,14.5004,119383.3046
2010-06-21 12:10:00,26.1,26.12,26.02,26.03,137640.734354397,14.5004,14.5115,14.456,14.4615,137640.7344
2010-06-21 12:20:00,26.04,26.07,26.03,26.05,110356.0198803124,14.4671,14.4837,14.4615,14.4726,110356.0199
2010-06-21 12:30:00,26.04,26.14,26.03,26.06,140886.49964499442,14.4671,14.5226,14.4615,14.4782,140886.4996
2010-06-21 12:40:00,26.06,26.08,26.03,26.06,55380.87027081855,14.4782,14.4893,14.4615,14.4782,55380.8703
2010-06-21 12:50:00,26.06,26.16,26.02,26.15,130134.90211989044,14.4782,14.5337,14.456,14.5282,130134.9021
2010-06-21 13:00:00,26.14,26.17,26.11,26.15,65219.59630794198,14.5226,14.5393,14.506,14.5282,65219.5963
2010-06-21 13:10:00,26.16,26.22,26.15,26.19,66741.04878790953,14.5337,14.5671,14.5282,14.5504,66741.0488
2010-06-21 13:20:00,26.2,26.2,26.14,26.16,59843.79754539,14.556,14.556,14.5226,14.5337,59843.7975
2010-06-21 13:30:00,26.16,26.21,26.08,26.12,120296.17608276702,14.5337,14.5615,14.4893,14.5115,120296.1761
2010-06-21 13:40:00,26.1,26.11,26.01,26.06,101633.02566183182,14.5004,14.506,14.4504,14.4782,101633.0257
2010-06-21 13:50:00,26.07,26.19,26.03,26.04,102444.4669844812,14.4837,14.5504,14.4615,14.4671,102444.467
2010-06-21 14:00:00,26.05,26.07,25.97,26.05,84795.61821685769,14.4726,14.4837,14.4282,14.4726,84795.6182
2010-06-21 14:10:00,26.05,26.18,26.04,26.13,78912.66862764987,14.4726,14.5449,14.4671,14.5171,78912.6686
2010-06-21 14:20:00,26.13,26.22,26.13,26.19,161476.82320722184,14.5171,14.5671,14.5171,14.5504,161476.8232
2010-06-21 14:30:00,26.19,26.29,26.19,26.28,184704.33106805963,14.5504,14.606,14.5504,14.6004,184704.3311
2010-06-21 14:40:00,26.28,26.29,26.2,26.2,197991.68272644284,14.6004,14.606,14.556,14.556,197991.6827
2010-06-21 14:50:00,26.21,26.22,26.12,26.15,301551.8815295669,14.5615,14.5671,14.5115,14.5282,301551.8815
2010-06-21 15:00:00,26.14,26.19,26.01,26.06,205903.23562227408,14.5226,14.5504,14.4504,14.4782,205903.2356
2010-06-21 15:10:00,26.06,26.09,25.95,25.96,449842.7832437367,14.4782,14.4949,14.4171,14.4226,449842.7832
2010-06-21 15:20:00,25.96,26.07,25.91,25.99,353179.8356831322,14.4226,14.4837,14.3949,14.4393,353179.8357
2010-06-21 15:30:00,25.99,25.99,25.9,25.95,271934.2732528654,14.4393,14.4393,14.3893,14.4171,271934.2733
2010-06-21 15:40:00,25.94,25.95,25.79,25.9,354802.7183284309,14.4115,14.4171,14.3282,14.3893,354802.7183
2010-06-21 15:50:00,25.91,25.98,25.9,25.96,552185.8200628867,14.3949,14.4337,14.3893,14.4226,552185.8201
2010-06-22 09:30:00,25.89,26.17,25.85,25.86,217263.41413936505,14.3837,14.5393,14.3615,14.3671,217263.4141
2010-06-22 09:40:00,25.87,26.2,25.84,26.15,182777.15792676745,14.3726,14.556,14.356,14.5282,182777.1579
2010-06-22 09:50:00,26.15,26.15,25.83,25.83,196875.9509078,14.5282,14.5282,14.3504,14.3504,196875.9509
2010-06-22 10:00:00,25.82,25.87,25.59,25.6,387158.9410690739,14.3449,14.3726,14.2171,14.2226,387158.9411
2010-06-22 10:10:00,25.59,25.64,25.35,25.36,410183.58859924943,14.2171,14.2449,14.0837,14.0893,410183.5886
2010-06-22 10:20:00,25.36,25.53,25.31,25.44,451871.38655036007,14.0893,14.1837,14.0615,14.1337,451871.3866
2010-06-22 10:30:00,25.44,25.45,25.27,25.39,303783.34516685264,14.1337,14.1393,14.0393,14.106,303783.3452
2010-06-22 10:40:00,25.39,25.42,25.37,25.41,227102.1401764885,14.106,14.1226,14.0948,14.1171,227102.1402
2010-06-22 10:50:00,25.4,25.54,25.39,25.49,200831.7273557156,14.1115,14.1893,14.106,14.1615,200831.7274
2010-06-22 11:00:00,25.49,25.52,25.34,25.37,125671.974845319,14.1615,14.1782,14.0782,14.0948,125671.9748
2010-06-22 11:10:00,25.37,25.42,25.32,25.41,149913.7843594685,14.0948,14.1226,14.0671,14.1171,149913.7844
2010-06-22 11:20:00,25.4,25.42,25.35,25.41,148392.33187950097,14.1115,14.1226,14.0837,14.1171,148392.3319
2010-06-22 11:30:00,25.41,25.56,25.4,25.55,139060.75666903338,14.1171,14.2004,14.1115,14.1949,139060.7567
2010-06-22 11:40:00,25.55,25.59,25.52,25.53,90475.70747540318,14.1949,14.2171,14.1782,14.1837,90475.7075
2010-06-22 11:50:00,25.52,25.56,25.41,25.41,99705.8525205396,14.1782,14.2004,14.1171,14.1171,99705.8525
2010-06-22 12:00:00,25.41,25.44,25.36,25.41,98488.69053656555,14.1171,14.1337,14.0893,14.1171,98488.6905
2010-06-22 12:10:00,25.41,25.44,25.32,25.38,93112.8917740136,14.1171,14.1337,14.0671,14.1004,93112.8918
2010-06-22 12:20:00,25.38,25.39,25.23,25.23,152449.53849274776,14.1004,14.106,14.0171,14.0171,152449.5385
2010-06-22 12:30:00,25.23,25.26,25.16,25.2,129120.60046657876,14.0171,14.0337,13.9782,14.0004,129120.6005
2010-06-22 12:40:00,25.21,25.32,25.21,25.31,104067.3496297799,14.006,14.0671,14.006,14.0615,104067.3496
2010-06-22 12:50:00,25.3,25.32,25.26,25.28,119586.16492544884,14.056,14.0671,14.0337,14.0448,119586.1649
2010-06-22 13:00:00,25.28,25.36,25.23,25.34,74855.46201440308,14.0448,14.0893,14.0171,14.0782,74855.462
2010-06-22 13:10:00,25.35,25.37,25.29,25.35,112790.34384826048,14.0837,14.0948,14.0504,14.0837,112790.3438
2010-06-22 13:20:00,25.35,25.39,25.19,25.23,199107.4145450857,14.0837,14.106,13.9948,14.0171,199107.4145
2010-06-22 13:30:00,25.23,25.25,25.16,25.21,80738.41160361092,14.0171,14.0282,13.9782,14.006,80738.4116
2010-06-22 13:40:00,25.22,25.24,25.12,25.15,392940.4604929506,14.0115,14.0226,13.956,13.9726,392940.4605
2010-06-22 13:50:00,25.15,25.15,25.0,25.03,175372.75585759204,13.9726,13.9726,13.8893,13.906,175372.7559
2010-06-22 14:00:00,25.03,25.03,24.82,24.82,365655.746018866,13.906,13.906,13.7893,13.7893,365655.746
2010-06-22 14:10:00,24.82,24.91,24.81,24.81,165432.59965513743,13.7893,13.8393,13.7837,13.7837,165432.5997
2010-06-22 14:20:00,24.81,24.81,24.62,24.66,386144.6394157623,13.7837,13.7837,13.6782,13.7004,386144.6394
2010-06-22 14:30:00,24.67,24.79,24.64,24.64,265442.74267167057,13.7059,13.7726,13.6893,13.6893,265442.7427
2010-06-22 14:40:00,24.64,24.64,24.43,24.45,393751.9018156,13.6893,13.6893,13.5726,13.5837,393751.9018
2010-06-22 14:50:00,24.44,24.5,24.37,24.4,290293.1331778071,13.5782,13.6115,13.5393,13.5559,290293.1332
2010-06-22 15:00:00,24.4,24.46,24.34,24.35,350644.0815498529,13.5559,13.5893,13.5226,13.5282,350644.0815
2010-06-22 15:10:00,24.35,24.44,24.3,24.42,428948.1691855158,13.5282,13.5782,13.5004,13.5671,428948.1692
2010-06-22 15:20:00,24.42,24.42,24.21,24.24,367684.3493254894,13.5671,13.5671,13.4504,13.4671,367684.3493
2010-06-22 15:30:00,24.24,24.24,24.08,24.15,545187.138655036,13.4671,13.4671,13.3782,13.4171,545187.1387
2010-06-22 15:40:00,24.15,24.16,24.08,24.09,781417.9937113298,13.4171,13.4226,13.3782,13.3837,781417.9937
2010-06-22 15:50:00,24.09,24.1,23.92,24.02,1297494.67491632,13.3837,13.3893,13.2893,13.3448,1297494.6749
2010-06-23 09:30:00,23.92,24.17,23.87,23.99,327315.14352368395,13.2893,13.4282,13.2615,13.3282,327315.1435
2010-06-23 09:40:00,24.0,24.19,23.9,24.07,368901.5113094634,13.3337,13.4393,13.2782,13.3726,368901.5113
2010-06-23 09:50:00,24.08,24.15,24.05,24.14,197281.67156912465,13.3782,13.4171,13.3615,13.4115,197281.6716
2010-06-23 10:00:00,24.13,24.13,23.64,23.71,419312.30347905465,13.4059,13.4059,13.1337,13.1726,419312.3035
2010-06-23 10:10:00,23.7,23.87,23.68,23.82,287453.0885485343,13.167,13.2615,13.1559,13.2337,287453.0885
2010-06-23 10:20:00,23.81,23.83,23.66,23.73,155492.44345268284,13.2282,13.2393,13.1448,13.1837,155492.4435
2010-06-23 10:30:00,23.73,23.92,23.71,23.91,274977.17821280047,13.1837,13.2893,13.1726,13.2837,274977.1782
2010-06-23 10:40:00,23.91,24.12,23.88,24.1,269499.9492849173,13.2837,13.4004,13.267,13.3893,269499.9493
2010-06-23 10:50:00,24.09,24.16,24.01,24.09,142306.5219596308,13.3837,13.4226,13.3393,13.3837,142306.522
2010-06-23 11:00:00,24.08,24.12,24.01,24.1,126179.12567197483,13.3782,13.4004,13.3393,13.3893,126179.1257
2010-06-23 11:10:00,24.09,24.15,24.01,24.12,176387.05751090377,13.3837,13.4171,13.3393,13.4004,176387.0575
2010-06-23 11:20:00,24.12,24.25,24.12,24.19,131859.2149305203,13.4004,13.4726,13.4004,13.4393,131859.2149
2010-06-23 11:30:00,24.19,24.28,24.17,24.25,477127.4977178213,13.4393,13.4893,13.4282,13.4726,477127.4977
2010-06-23 11:40:00,24.25,24.32,24.24,24.26,173141.29222030632,13.4726,13.5115,13.4671,13.4782,173141.2922
2010-06-23 11:50:00,24.26,24.41,24.23,24.34,222943.5033979105,13.4782,13.5615,13.4615,13.5226,222943.5034
2010-06-23 12:00:00,24.33,24.35,24.27,24.34,100517.29384318896,13.5171,13.5282,13.4837,13.5226,100517.2938
2010-06-23 12:10:00,24.35,24.35,24.23,24.26,210163.3025661832,13.5282,13.5282,13.4615,13.4782,210163.3026
2010-06-23 12:20:00,24.27,24.27,24.18,24.23,117456.13145349426,13.4837,13.4837,13.4337,13.4615,117456.1315
2010-06-23 12:30:00,24.23,24.3,24.19,24.25,98488.69053656555,13.4615,13.5004,13.4393,13.4726,98488.6905
2010-06-23 12:40:00,24.24,24.42,24.22,24.41,173952.73354295568,13.4671,13.5671,13.4559,13.5615,173952.7335
2010-06-23 12:50:00,24.41,24.44,24.39,24.42,81549.85292626027,13.5615,13.5782,13.5504,13.5671,81549.8529
2010-06-23 13:00:00,24.43,24.7,24.43,24.66,309463.4344253981,13.5726,13.7226,13.5726,13.7004,309463.4344
2010-06-23 13:10:00,24.65,24.75,24.61,24.67,227000.7100111573,13.6948,13.7504,13.6726,13.7059,227000.71
2010-06-23 13:20:00,24.67,24.69,24.61,24.65,125164.82401866314,13.7059,13.7171,13.6726,13.6948,125164.824
2010-06-23 13:30:00,24.65,24.72,24.63,24.66,173851.3033776245,13.6948,13.7337,13.6837,13.7004,173851.3034
2010-06-23 13:40:00,24.66,24.71,24.57,24.6,159853.9405619231,13.7004,13.7282,13.6504,13.6671,159853.9406
2010-06-23 13:50:00,24.6,24.72,24.59,24.71,99401.5620245461,13.6671,13.7337,13.6615,13.7282,99401.562
2010-06-23 14:00:00,24.7,24.71,24.63,24.64,283700.17243128107,13.7226,13.7282,13.6837,13.6893,283700.1724
2010-06-23 14:10:00,24.64,24.67,24.49,24.55,215437.671163404,13.6893,13.7059,13.6059,13.6393,215437.6712
2010-06-23 14:20:00,24.55,24.64,24.46,24.63,326300.84187037224,13.6393,13.6893,13.5893,13.6837,326300.8419
2010-06-23 14:30:00,24.63,24.87,24.63,24.73,461912.9729181459,13.6837,13.8171,13.6837,13.7393,461912.9729
2010-06-23 14:40:00,24.73,24.78,24.65,24.69,320519.3224464956,13.7393,13.7671,13.6948,13.7171,320519.3224
2010-06-23 14:50:00,24.67,24.73,24.6,24.69,324677.9592250735,13.7059,13.7393,13.6671,13.7171,324677.9592
2010-06-23 15:00:00,24.68,24.75,24.51,24.54,562531.696926666,13.7115,13.7504,13.6171,13.6337,562531.6969
2010-06-23 15:10:00,24.54,24.69,24.54,24.65,356019.8803124049,13.6337,13.7171,13.6337,13.6948,356019.8803
2010-06-23 15:20:00,24.65,24.82,24.62,24.8,275484.3290394563,13.6948,13.7893,13.6782,13.7782,275484.329
2010-06-23 15:30:00,24.79,24.85,24.67,24.83,409575.0076072624,13.7726,13.806,13.7059,13.7948,409575.0076
2010-06-23 15:40:00,24.83,24.91,24.78,24.87,504006.4915305812,13.7948,13.8393,13.7671,13.8171,504006.4915
2010-06-23 15:50:00,24.87,24.89,24.79,24.84,855462.0144030835,13.8171,13.8282,13.7726,13.8004,855462.0144
2010-06-24 09:30:00,24.7,24.81,24.5,24.55,250735.36869865097,13.7226,13.7837,13.6115,13.6393,250735.3687
2010-06-24 09:40:00,24.55,24.57,24.38,24.39,271528.55259154073,13.6393,13.6504,13.5448,13.5504,271528.5526
2010-06-24 09:50:00,24.39,24.46,24.29,24.41,379145.9580079116,13.5504,13.5893,13.4948,13.5615,379145.958
2010-06-24 10:00:00,24.42,24.58,24.41,24.46,366365.7571761842,13.5671,13.6559,13.5615,13.5893,366365.7572
2010-06-24 10:10:00,24.46,24.59,24.44,24.56,192210.1633025662,13.5893,13.6615,13.5782,13.6448,192210.1633
2010-06-24 10:20:00,24.56,24.75,24.54,24.6,246475.30175474187,13.6448,13.7504,13.6337,13.6671,246475.3018
2010-06-24 10:30:00,24.59,24.59,24.32,24.4,112080.33269094228,13.6615,13.6615,13.5115,13.5559,112080.3327
2010-06-24 10:40:00,24.39,24.4,24.19,24.27,185110.05172938431,13.5504,13.5559,13.4393,13.4837,185110.0517
2010-06-24 10:50:00,24.27,24.28,24.08,24.27,153362.40998072826,13.4837,13.4893,13.3782,13.4837,153362.41
2010-06-24 11:00:00,24.28,24.28,23.97,24.1,156709.60543665686,13.4893,13.4893,13.317,13.3893,156709.6054
2010-06-24 11:10:00,24.1,24.15,24.07,24.1,107211.68475504615,13.3893,13.4171,13.3726,13.3893,107211.6848
2010-06-24 11:20:00,24.09,24.14,24.02,24.06,121310.47773607873,13.3837,13.4115,13.3448,13.367,121310.4777
2010-06-24 11:30:00,24.06,24.1,24.03,24.09,124657.6731920073,13.367,13.3893,13.3504,13.3837,124657.6732
2010-06-24 11:40:00,24.09,24.12,24.06,24.11,130844.91327720865,13.3837,13.4004,13.367,13.3948,130844.9133
2010-06-24 11:50:00,24.12,24.12,24.03,24.09,111978.90252561112,13.4004,13.4004,13.3504,13.3837,111978.9025
2010-06-24 12:00:00,24.09,24.16,24.09,24.13,271224.2620955472,13.3837,13.4226,13.3837,13.4059,271224.2621
2010-06-24 12:10:00,24.14,24.15,24.04,24.05,131656.354599858,13.4115,13.4171,13.3559,13.3615,131656.3546
2010-06-24 12:20:00,24.05,24.15,24.0,24.03,113196.06450958517,13.3615,13.4171,13.3337,13.3504,113196.0645
2010-06-24 12:30:00,24.02,24.02,23.81,23.85,154275.2814687088,13.3448,13.3448,13.2282,13.2504,154275.2815
2010-06-24 12:40:00,23.85,23.94,23.85,23.92,238158.02819758595,13.2504,13.3004,13.2504,13.2893,238158.0282
2010-06-24 12:50:00,23.93,24.08,23.93,24.05,75058.32234506542,13.2948,13.3782,13.2948,13.3615,75058.3223
2010-06-24 13:00:00,24.05,24.06,23.95,23.98,95750.076072624,13.3615,13.367,13.3059,13.3226,95750.0761
2010-06-24 13:10:00,23.98,24.12,23.98,24.03,133583.52774115023,13.3226,13.4004,13.3226,13.3504,133583.5277
2010-06-24 13:20:00,24.03,24.05,23.92,23.96,114616.08682422152,13.3504,13.3615,13.2893,13.3115,114616.0868
2010-06-24 13:30:00,23.96,24.1,23.94,24.0,153970.99097271528,13.3115,13.3893,13.3004,13.3337,153970.991
2010-06-24 13:40:00,23.99,24.03,23.93,24.0,95141.495080637,13.3282,13.3504,13.2948,13.3337,95141.4951
2010-06-24 13:50:00,24.01,24.07,24.0,24.06,118267.57277614364,13.3393,13.3726,13.3337,13.367,118267.5728
2010-06-24 14:00:00,24.06,24.06,23.95,23.99,154579.5719647023,13.367,13.367,13.3059,13.3282,154579.572
2010-06-24 14:10:00,23.99,23.99,23.88,23.89,107211.68475504615,13.3282,13.3282,13.267,13.2726,107211.6848
2010-06-24 14:20:00,23.9,23.9,23.85,23.86,103965.91946444871,13.2782,13.2782,13.2504,13.2559,103965.9195
2010-06-24 14:30:00,23.87,23.87,23.74,23.77,225479.25753118977,13.2615,13.2615,13.1893,13.2059,225479.2575
2010-06-24 14:40:00,23.76,23.76,23.62,23.65,350644.0815498529,13.2004,13.2004,13.1226,13.1393,350644.0815
2010-06-24 14:50:00,23.66,23.67,23.52,23.52,279845.82614869665,13.1448,13.1504,13.067,13.067,279845.8261
2010-06-24 15:00:00,23.53,23.57,23.47,23.48,550055.7865909322,13.0726,13.0948,13.0393,13.0448,550055.7866
2010-06-24 15:10:00,23.48,23.5,23.34,23.36,328735.16583832033,13.0448,13.0559,12.967,12.9781,328735.1658
2010-06-24 15:20:00,23.36,23.47,23.34,23.42,261182.67572776144,12.9781,13.0393,12.967,13.0115,261182.6757
2010-06-24 15:30:00,23.42,23.46,23.33,23.42,448118.4704331068,13.0115,13.0337,12.9615,13.0115,448118.4704
2010-06-24 15:40:00,23.42,23.42,23.33,23.41,668931.9403590627,13.0115,13.0115,12.9615,13.0059,668931.9404
2010-06-24 15:50:00,23.42,23.42,23.28,23.36,776955.0664367583,13.0115,13.0115,12.9337,12.9781,776955.0664
2010-06-25 09:30:00,23.45,23.45,23.21,23.35,218582.0062886703,13.0282,13.0282,12.8948,12.9726,218582.0063
2010-06-25 09:40:00,23.34,23.43,23.29,23.4,168171.21411907903,12.967,13.017,12.9393,13.0004,168171.2141
2010-06-25 09:50:00,23.39,23.52,23.27,23.45,140886.49964499442,12.9948,13.067,12.9281,13.0282,140886.4996
2010-06-25 10:00:00,23.45,23.66,23.45,23.6,145958.0079115529,13.0282,13.1448,13.0282,13.1115,145958.0079
2010-06-25 10:10:00,23.6,23.64,23.53,23.54,333705.2439395476,13.1115,13.1337,13.0726,13.0782,333705.2439
2010-06-25 10:20:00,23.53,23.59,23.46,23.57,280758.6976366771,13.0726,13.1059,13.0337,13.0948,280758.6976
2010-06-25 10:30:00,23.58,23.6,23.41,23.42,278222.9435033979,13.1004,13.1115,13.0059,13.0115,278222.9435
2010-06-25 10:40:00,23.42,23.58,23.42,23.56,267268.48564763163,13.0115,13.1004,13.0115,13.0893,267268.4856
2010-06-25 10:50:00,23.56,23.57,23.34,23.42,450349.9340703925,13.0893,13.0948,12.967,13.0115,450349.9341
2010-06-25 11:00:00,23.42,23.45,23.39,23.41,227102.1401764885,13.0115,13.0282,12.9948,13.0059,227102.1402
2010-06-25 11:10:00,23.41,23.45,23.36,23.41,295973.2224363526,13.0059,13.0282,12.9781,13.0059,295973.2224
2010-06-25 11:20:00,23.41,23.46,23.31,23.43,323967.9480677553,13.0059,13.0337,12.9504,13.017,323967.9481
2010-06-25 11:30:00,23.44,23.46,23.38,23.38,109240.28806166956,13.0226,13.0337,12.9893,12.9893,109240.2881
2010-06-25 11:40:00,23.38,23.46,23.35,23.46,120600.46657876052,12.9893,13.0337,12.9726,13.0337,120600.4666
2010-06-25 11:50:00,23.46,23.53,23.42,23.42,173851.3033776245,13.0337,13.0726,13.0115,13.0115,173851.3034
2010-06-25 12:00:00,23.42,23.5,23.42,23.49,160462.52155391013,13.0115,13.0559,13.0115,13.0504,160462.5216
2010-06-25 12:10:00,23.48,23.52,23.42,23.52,174662.74470027385,13.0448,13.067,13.0115,13.067,174662.7447
2010-06-25 12:20:00,23.53,23.64,23.5,23.62,100010.14301653313,13.0726,13.1337,13.0559,13.1226,100010.143
2010-06-25 12:30:00,23.61,23.68,23.61,23.63,160969.672380566,13.117,13.1559,13.117,13.1282,160969.6724
2010-06-25 12:40:00,23.62,23.67,23.62,23.63,122629.06988538391,13.1226,13.1504,13.1226,13.1282,122629.0699
2010-06-25 12:50:00,23.63,23.68,23.61,23.66,293336.03813774214,13.1282,13.1559,13.117,13.1448,293336.0381
2010-06-25 13:00:00,23.66,23.81,23.66,23.8,176488.48767623492,13.1448,13.2282,13.1448,13.2226,176488.4877
2010-06-25 13:10:00,23.8,23.9,23.73,23.88,469114.51465665887,13.2226,13.2782,13.1837,13.267,469114.5147
2010-06-25 13:20:00,23.88,24.01,23.88,24.01,556344.4568414646,13.267,13.3393,13.267,13.3393,556344.4568
2010-06-25 13:30:00,24.01,24.15,24.01,24.08,271224.2620955472,13.3393,13.4171,13.3393,13.3782,271224.2621
2010-06-25 13:40:00,24.09,24.16,24.05,24.15,334922.40592352167,13.3837,13.4226,13.3615,13.4171,334922.4059
2010-06-25 13:50:00,24.15,24.17,24.07,24.12,275788.61953544983,13.4171,13.4282,13.3726,13.4004,275788.6195
2010-06-25 14:00:00,24.12,24.23,24.11,24.16,238969.4695202353,13.4004,13.4615,13.3948,13.4226,238969.4695
2010-06-25 14:10:00,24.16,24.28,24.14,24.27,192717.31412922204,13.4226,13.4893,13.4115,13.4837,192717.3141
2010-06-25 14:20:00,24.28,24.29,24.2,24.23,226594.98934983264,13.4893,13.4948,13.4448,13.4615,226594.9893
2010-06-25 14:30:00,24.23,24.25,24.15,24.25,109037.4277310072,13.4615,13.4726,13.4171,13.4726,109037.4277
2010-06-25 14:40:00,24.25,24.29,24.15,24.2,144132.26493559184,13.4726,13.4948,13.4171,13.4448,144132.2649
2010-06-25 14:50:00,24.19,24.23,24.15,24.17,150928.0860127802,13.4393,13.4615,13.4171,13.4282,150928.086
2010-06-25 15:00:00,24.16,24.16,24.11,24.15,310173.4455827163,13.4226,13.4226,13.3948,13.4171,310173.4456
2010-06-25 15:10:00,24.16,24.18,24.01,24.05,282483.010447307,13.4226,13.4337,13.3393,13.3615,282483.0104
2010-06-25 15:20:00,24.05,24.08,24.0,24.08,230652.19596307943,13.3615,13.3782,13.3337,13.3782,230652.196
2010-06-25 15:30:00,24.08,24.21,24.05,24.17,417182.2700071001,13.3782,13.4504,13.3615,13.4282,417182.27
2010-06-25 15:40:00,24.17,24.24,24.12,24.24,868343.645400142,13.4282,13.4671,13.4004,13.4671,868343.6454
2010-06-25 15:50:00,24.23,24.25,24.11,24.23,1111066.0310376305,13.4615,13.4726,13.3948,13.4615,1111066.031
2010-06-28 09:30:00,24.13,24.37,23.85,23.89,177807.0798255401,13.4059,13.5393,13.2504,13.2726,177807.0798
2010-06-28 09:40:00,23.88,23.93,23.63,23.72,174865.6050309362,13.267,13.2948,13.1282,13.1782,174865.605
2010-06-28 09:50:00,23.71,23.77,23.59,23.65,143117.96328228014,13.1726,13.2059,13.1059,13.1393,143117.9633
2010-06-28 10:00:00,23.66,23.67,23.45,23.49,306116.2389694695,13.1448,13.1504,13.0282,13.0504,306116.239
2010-06-28 10:10:00,23.49,23.69,23.49,23.66,256009.7372958718,13.0504,13.1615,13.0504,13.1448,256009.7373
2010-06-28 10:20:00,23.66,23.74,23.64,23.7,147986.6112181763,13.1448,13.1893,13.1337,13.167,147986.6112
2010-06-28 10:30:00,23.7,23.8,23.64,23.76,240896.6426615276,13.167,13.2226,13.1337,13.2004,240896.6427
2010-06-28 10:40:00,23.76,23.94,23.74,23.94,168374.07444974134,13.2004,13.3004,13.1893,13.3004,168374.0744
2010-06-28 10:50:00,23.94,24.05,23.91,24.01,209250.43107820264,13.3004,13.3615,13.2837,13.3393,209250.4311
2010-06-28 11:00:00,24.01,24.04,23.91,23.93,323866.5179024242,13.3393,13.3559,13.2837,13.2948,323866.5179
2010-06-28 11:10:00,23.93,23.98,23.84,23.84,120499.03641342936,13.2948,13.3226,13.2448,13.2448,120499.0364
2010-06-28 11:20:00,23.85,23.95,23.83,23.95,102444.4669844812,13.2504,13.3059,13.2393,13.3059,102444.467
2010-06-28 11:30:00,23.95,23.99,23.91,23.94,90982.85830205904,13.3059,13.3282,13.2837,13.3004,90982.8583
2010-06-28 11:40:00,23.94,24.05,23.92,23.99,62886.70250532508,13.3004,13.3615,13.2893,13.3282,62886.7025
2010-06-28 11:50:00,23.98,23.99,23.76,23.76,119484.73476011766,13.3226,13.3282,13.2004,13.2004,119484.7348
2010-06-28 12:00:00,23.75,23.8,23.71,23.74,102140.17648848768,13.1948,13.2226,13.1726,13.1893,102140.1765
2010-06-28 12:10:00,23.73,23.76,23.66,23.68,137336.44385840348,13.1837,13.2004,13.1448,13.1559,137336.4439
2010-06-28 12:20:00,23.68,23.77,23.67,23.77,64103.86448929912,13.1559,13.2059,13.1504,13.2059,64103.8645
2010-06-28 12:30:00,23.77,23.82,23.73,23.77,126179.12567197483,13.2059,13.2337,13.1837,13.2059,126179.1257
2010-06-28 12:40:00,23.76,23.81,23.71,23.79,72015.41738513033,13.2004,13.2282,13.1726,13.217,72015.4174
2010-06-28 12:50:00,23.8,23.85,23.75,23.83,52033.67481488995,13.2226,13.2504,13.1948,13.2393,52033.6748
2010-06-28 13:00:00,23.84,23.84,23.72,23.74,81854.14342225378,13.2448,13.2448,13.1782,13.1893,81854.1434
2010-06-28 13:10:00,23.75,23.76,23.69,23.7,82361.29424890963,13.1948,13.2004,13.1615,13.167,82361.2942
2010-06-28 13:20:00,23.7,23.73,23.66,23.67,79724.10995029921,13.167,13.1837,13.1448,13.1504,79724.11
2010-06-28 13:30:00,23.68,23.73,23.65,23.73,220103.4587686378,13.1559,13.1837,13.1393,13.1837,220103.4588
2010-06-28 13:40:00,23.73,23.74,23.68,23.74,66842.47895324069,13.1837,13.1893,13.1559,13.1893,66842.479
2010-06-28 13:50:00,23.74,23.82,23.74,23.79,90171.41697940968,13.1893,13.2337,13.1893,13.217,90171.417
2010-06-28 14:00:00,23.78,23.78,23.72,23.75,89258.54549142915,13.2115,13.2115,13.1782,13.1948,89258.5455
2010-06-28 14:10:00,23.75,23.82,23.73,23.73,79115.5289583122,13.1948,13.2337,13.1837,13.1837,79115.529
2010-06-28 14:20:00,23.74,23.76,23.7,23.72,111471.75169895528,13.1893,13.2004,13.167,13.1782,111471.7517
2010-06-28 14:30:00,23.71,23.79,23.68,23.75,137539.30418906582,13.1726,13.217,13.1559,13.1948,137539.3042
2010-06-28 14:40:00,23.76,23.83,23.75,23.8,95952.93640328634,13.2004,13.2393,13.1948,13.2226,95952.9364
2010-06-28 14:50:00,23.81,23.85,23.75,23.83,104777.36078709808,13.2282,13.2504,13.1948,13.2393,104777.3608
2010-06-28 15:00:00,23.84,23.85,23.77,23.77,110356.0198803124,13.2448,13.2504,13.2059,13.2059,110356.0199
2010-06-28 15:10:00,23.77,23.8,23.72,23.77,187950.09635865703,13.2059,13.2226,13.1782,13.2059,187950.0964
2010-06-28 15:20:00,23.78,23.78,23.66,23.71,190485.8504919363,13.2115,13.2115,13.1448,13.1726,190485.8505
2010-06-28 15:30:00,23.7,23.74,23.68,23.72,230043.6149710924,13.167,13.1893,13.1559,13.1782,230043.615
2010-06-28 15:40:00,23.72,23.77,23.7,23.74,302059.03235622274,13.1782,13.2059,13.167,13.1893,302059.0324
2010-06-28 15:50:00,23.75,23.75,23.63,23.63,643270.1085302769,13.1948,13.1948,13.1282,13.1282,643270.1085
2010-06-29 09:30:00,23.13,23.13,22.84,22.92,371640.125773405,12.8504,12.8504,12.6893,12.7337,371640.1258
2010-06-29 09:40:00,22.91,22.92,22.68,22.68,348209.7575819049,12.7281,12.7337,12.6004,12.6004,348209.7576
2010-06-29 09:50:00,22.69,22.69,22.51,22.59,462420.1237448017,12.6059,12.6059,12.5059,12.5504,462420.1237
2010-06-29 10:00:00,22.58,22.59,22.32,22.36,675423.4709402577,12.5448,12.5504,12.4004,12.4226,675423.4709
2010-06-29 10:10:00,22.36,22.4,22.27,22.39,337762.4505527944,12.4226,12.4448,12.3726,12.4392,337762.4506
2010-06-29 10:20:00,22.38,22.42,22.18,22.18,227203.5703418197,12.4337,12.4559,12.3226,12.3226,227203.5703
2010-06-29 10:30:00,22.18,22.3,22.18,22.2,213510.49802211177,12.3226,12.3892,12.3226,12.3337,213510.498
2010-06-29 10:40:00,22.21,22.33,22.18,22.32,231970.78811238465,12.3392,12.4059,12.3226,12.4004,231970.7881
2010-06-29 10:50:00,22.33,22.43,22.28,22.41,177299.92899888428,12.4059,12.4615,12.3781,12.4504,177299.929
2010-06-29 11:00:00,22.42,22.44,22.31,22.44,220914.9000912872,12.4559,12.467,12.3948,12.467,220914.9001
2010-06-29 11:10:00,22.44,22.51,22.34,22.35,156811.03560198803,12.467,12.5059,12.4115,12.417,156811.0356
2010-06-29 11:20:00,22.36,22.45,22.36,22.41,161375.39304189067,12.4226,12.4726,12.4226,12.4504,161375.393
2010-06-29 11:30:00,22.41,22.45,22.35,22.38,92301.45045136425,12.4504,12.4726,12.417,12.4337,92301.4505
2010-06-29 11:40:00,22.38,22.4,22.28,22.38,149203.77320215033,12.4337,12.4448,12.3781,12.4337,149203.7732
2010-06-29 11:50:00,22.38,22.46,22.38,22.42,109443.14839233187,12.4337,12.4781,12.4337,12.4559,109443.1484
2010-06-29 12:00:00,22.42,22.43,22.32,22.39,86114.2103661629,12.4559,12.4615,12.4004,12.4392,86114.2104
2010-06-29 12:10:00,22.38,22.38,22.23,22.24,204077.492646313,12.4337,12.4337,12.3504,12.3559,204077.4926
2010-06-29 12:20:00,22.24,22.3,22.18,22.21,175372.75585759204,12.3559,12.3892,12.3226,12.3392,175372.7559
2010-06-29 12:30:00,22.21,22.22,22.11,22.13,178821.3814788518,12.3392,12.3448,12.2837,12.2948,178821.3815
2010-06-29 12:40:00,22.13,22.23,22.13,22.22,98285.83020590324,12.2948,12.3504,12.2948,12.3448,98285.8302
2010-06-29 12:50:00,22.23,22.23,22.12,22.17,145349.42691956589,12.3504,12.3504,12.2892,12.317,145349.4269
2010-06-29 13:00:00,22.17,22.29,22.16,22.26,170706.96825235826,12.317,12.3837,12.3115,12.367,170706.9683
2010-06-29 13:10:00,22.27,22.36,22.25,22.29,285525.91540724214,12.3726,12.4226,12.3615,12.3837,285525.9154
2010-06-29 13:20:00,22.3,22.32,22.18,22.18,214321.9393447612,12.3892,12.4004,12.3226,12.3226,214321.9393
2010-06-29 13:30:00,22.18,22.19,22.03,22.05,280860.1278020083,12.3226,12.3281,12.2392,12.2504,280860.1278
2010-06-29 13:40:00,22.06,22.19,22.04,22.18,187240.0852013389,12.2559,12.3281,12.2448,12.3226,187240.0852
2010-06-29 13:50:00,22.17,22.21,22.15,22.17,212090.47570747545,12.317,12.3392,12.3059,12.317,212090.4757
2010-06-29 14:00:00,22.17,22.21,22.13,22.17,341515.3666700477,12.317,12.3392,12.2948,12.317,341515.3667
2010-06-29 14:10:00,22.17,22.23,22.15,22.19,313419.2108733137,12.317,12.3504,12.3059,12.3281,313419.2109
2010-06-29 14:20:00,22.19,22.3,22.13,22.25,260472.66457044324,12.3281,12.3892,12.2948,12.3615,260472.6646
2010-06-29 14:30:00,22.24,22.26,22.09,22.17,407242.1138046455,12.3559,12.367,12.2726,12.317,407242.1138
2010-06-29 14:40:00,22.16,22.22,22.13,22.16,203874.63231565067,12.3115,12.3448,12.2948,12.3115,203874.6323
2010-06-29 14:50:00,22.16,22.19,22.1,22.14,442336.95100923016,12.3115,12.3281,12.2781,12.3004,442336.951
2010-06-29 15:00:00,22.15,22.2,22.08,22.08,228015.01166446903,12.3059,12.3337,12.267,12.267,228015.0117
2010-06-29 15:10:00,22.07,22.13,22.02,22.03,398113.39892484026,12.2615,12.2948,12.2337,12.2392,398113.3989
2010-06-29 15:20:00,22.02,22.06,21.92,22.0,526929.7088954255,12.2337,12.2559,12.1781,12.2226,526929.7089
2010-06-29 15:30:00,22.01,22.11,21.93,22.07,530784.0551780099,12.2281,12.2837,12.1837,12.2615,530784.0552
2010-06-29 15:40:00,22.08,22.08,21.87,21.94,636575.7176184197,12.267,12.267,12.1503,12.1892,636575.7176
2010-06-29 15:50:00,21.93,22.15,21.91,22.09,1207526.1182675727,12.1837,12.3059,12.1726,12.2726,1207526.1183
2010-06-30 09:30:00,22.06,22.45,21.99,22.4,305406.2278121513,12.2559,12.4726,12.217,12.4448,305406.2278
2010-06-30 09:40:00,22.4,22.63,22.37,22.54,295364.64144436555,12.4448,12.5726,12.4281,12.5226,295364.6414
2010-06-30 09:50:00,22.53,22.69,22.5,22.63,195658.78892382595,12.517,12.6059,12.5004,12.5726,195658.7889
2010-06-30 10:00:00,22.64,22.65,22.3,22.33,405010.6501673598,12.5781,12.5837,12.3892,12.4059,405010.6502
2010-06-30 10:10:00,22.32,22.46,22.29,22.43,154376.71163403997,12.4004,12.4781,12.3837,12.4615,154376.7116
2010-06-30 10:20:00,22.43,22.47,22.29,22.42,208033.26909422863,12.4615,12.4837,12.3837,12.4559,208033.2691
2010-06-30 10:30:00,22.41,22.59,22.37,22.57,216451.9728167157,12.4504,12.5504,12.4281,12.5392,216451.9728
2010-06-30 10:40:00,22.58,22.59,22.39,22.43,324677.9592250735,12.5448,12.5504,12.4392,12.4615,324677.9592
2010-06-30 10:50:00,22.43,22.47,22.39,22.4,286235.9265645603,12.4615,12.4837,12.4392,12.4448,286235.9266
2010-06-30 11:00:00,22.4,22.51,22.39,22.5,208540.41992088448,12.4448,12.5059,12.4392,12.5004,208540.4199
2010-06-30 11:10:00,22.5,22.78,22.5,22.77,521351.0498022112,12.5004,12.6559,12.5004,12.6504,521351.0498
2010-06-30 11:20:00,22.77,22.83,22.72,22.72,284207.3232579369,12.6504,12.6837,12.6226,12.6226,284207.3233
2010-06-30 11:30:00,22.72,22.82,22.7,22.79,300841.8703722487,12.6226,12.6781,12.6115,12.6615,300841.8704
2010-06-30 11:40:00,22.79,22.95,22.77,22.89,226087.8385231768,12.6615,12.7504,12.6504,12.717,226087.8385
2010-06-30 11:50:00,22.89,22.96,22.85,22.87,231362.2071203976,12.717,12.7559,12.6948,12.7059,231362.2071
2010-06-30 12:00:00,22.86,22.88,22.79,22.82,85505.62937417589,12.7004,12.7115,12.6615,12.6781,85505.6294
2010-06-30 12:10:00,22.81,22.83,22.76,22.81,60452.378537377015,12.6726,12.6837,12.6448,12.6726,60452.3785
2010-06-30 12:20:00,22.81,22.82,22.72,22.73,83071.30540622781,12.6726,12.6781,12.6226,12.6281,83071.3054
2010-06-30 12:30:00,22.72,22.74,22.7,22.72,74754.03184907191,12.6226,12.6337,12.6115,12.6226,74754.0318
2010-06-30 12:40:00,22.72,22.74,22.67,22.69,233695.1009230145,12.6226,12.6337,12.5948,12.6059,233695.1009
2010-06-30 12:50:00,22.68,22.72,22.68,22.7,72218.27771579268,12.6004,12.6226,12.6004,12.6115,72218.2777
2010-06-30 13:00:00,22.7,22.74,22.67,22.71,61466.68019068871,12.6115,12.6337,12.5948,12.617,61466.6802
2010-06-30 13:10:00,22.72,22.72,22.68,22.71,108530.27690435135,12.6226,12.6226,12.6004,12.617,108530.2769
2010-06-30 13:20:00,22.7,22.76,22.69,22.74,120803.32690942286,12.6115,12.6448,12.6059,12.6337,120803.3269
2010-06-30 13:30:00,22.73,22.76,22.69,22.71,109646.0087229942,12.6281,12.6448,12.6059,12.617,109646.0087
2010-06-30 13:40:00,22.71,22.77,22.7,22.73,86722.79135814992,12.617,12.6504,12.6115,12.6281,86722.7914
2010-06-30 13:50:00,22.72,22.77,22.71,22.76,166041.18064712445,12.6226,12.6504,12.617,12.6448,166041.1806
2010-06-30 14:00:00,22.76,22.81,22.67,22.7,263312.709199716,12.6448,12.6726,12.5948,12.6115,263312.7092
2010-06-30 14:10:00,22.71,22.73,22.66,22.72,132873.51658383204,12.617,12.6281,12.5892,12.6226,132873.5166
2010-06-30 14:20:00,22.72,22.73,22.64,22.68,261081.24556243027,12.6226,12.6281,12.5781,12.6004,261081.2456
2010-06-30 14:30:00,22.69,22.74,22.68,22.74,352672.6848564763,12.6059,12.6337,12.6004,12.6337,352672.6849
2010-06-30 14:40:00,22.74,22.75,22.65,22.68,342935.388984684,12.6337,12.6393,12.5837,12.6004,342935.389
2010-06-30 14:50:00,22.68,22.71,22.65,22.66,143016.533116949,12.6004,12.617,12.5837,12.5892,143016.5331
2010-06-30 15:00:00,22.65,22.71,22.64,22.66,131047.773607871,12.5837,12.617,12.5781,12.5892,131047.7736
2010-06-30 15:10:00,22.66,22.68,22.58,22.6,208641.85008621565,12.5892,12.6004,12.5448,12.5559,208641.8501
2010-06-30 15:20:00,22.59,22.63,22.47,22.5,285931.6360685668,12.5504,12.5726,12.4837,12.5004,285931.6361
2010-06-30 15:30:00,22.5,22.54,22.42,22.44,488893.3968962369,12.5004,12.5226,12.4559,12.467,488893.3969
2010-06-30 15:40:00,22.44,22.45,22.24,22.34,922405.9235216554,12.467,12.4726,12.3559,12.4115,922405.9235
2010-06-30 15:50:00,22.34,22.42,22.28,22.31,862156.4053149406,12.4115,12.4559,12.3781,12.3948,862156.4053
2010-07-01 09:30:00,22.5,22.85,22.24,22.65,251648.2401866315,12.5004,12.6948,12.3559,12.5837,251648.2402
2010-07-01 09:40:00,22.67,22.72,22.62,22.66,180444.26412415053,12.5948,12.6226,12.567,12.5892,180444.2641
2010-07-01 09:50:00,22.66,22.68,22.49,22.56,170504.10792169592,12.5892,12.6004,12.4948,12.5337,170504.1079
2010-07-01 10:00:00,22.55,22.57,22.18,22.28,455218.5820062887,12.5281,12.5392,12.3226,12.3781,455218.582
2010-07-01 10:10:00,22.28,22.29,22.1,22.13,396389.0861142104,12.3781,12.3837,12.2781,12.2948,396389.0861
2010-07-01 10:20:00,22.11,22.16,22.05,22.06,273861.4463941576,12.2837,12.3115,12.2504,12.2559,273861.4464
2010-07-01 10:30:00,22.06,22.08,21.82,21.84,313317.78070798254,12.2559,12.267,12.1226,12.1337,313317.7807
2010-07-01 10:40:00,21.84,22.0,21.73,21.95,234506.54224566385,12.1337,12.2226,12.0726,12.1948,234506.5422
2010-07-01 10:50:00,21.95,21.95,21.78,21.83,269195.6587889238,12.1948,12.1948,12.1003,12.1281,269195.6588
2010-07-01 11:00:00,21.83,21.86,21.69,21.71,306826.2501267877,12.1281,12.1448,12.0503,12.0615,306826.2501
2010-07-01 11:10:00,21.7,21.77,21.65,21.77,436454.0014200224,12.0559,12.0948,12.0281,12.0948,436454.0014
2010-07-01 11:20:00,21.77,21.95,21.73,21.95,266558.47449031344,12.0948,12.1948,12.0726,12.1948,266558.4745
2010-07-01 11:30:00,21.95,22.1,21.89,22.06,184805.7612333908,12.1948,12.2781,12.1615,12.2559,184805.7612
2010-07-01 11:40:00,22.07,22.22,22.03,22.16,217871.99513135207,12.2615,12.3448,12.2392,12.3115,217871.9951
2010-07-01 11:50:00,22.15,22.2,22.09,22.16,128004.8686479359,12.3059,12.3337,12.2726,12.3115,128004.8686
2010-07-01 12:00:00,22.17,22.17,22.09,22.14,100618.72400852012,12.317,12.317,12.2726,12.3004,100618.724
2010-07-01 12:10:00,22.13,22.17,22.1,22.13,85404.19920884472,12.2948,12.317,12.2781,12.2948,85404.1992
2010-07-01 12:20:00,22.13,22.22,22.09,22.18,118267.57277614364,12.2948,12.3448,12.2726,12.3226,118267.5728
2010-07-01 12:30:00,22.19,22.35,22.16,22.34,185718.6327213713,12.3281,12.417,12.3115,12.4115,185718.6327
2010-07-01 12:40:00,22.35,22.64,22.33,22.5,412110.7617405416,12.417,12.5781,12.4059,12.5004,412110.7617
2010-07-01 12:50:00,22.49,22.55,22.32,22.39,168576.93478040368,12.4948,12.5281,12.4004,12.4392,168576.9348
2010-07-01 13:00:00,22.39,22.49,22.37,22.44,151130.94634344254,12.4392,12.4948,12.4281,12.467,151130.9463
2010-07-01 13:10:00,22.44,22.52,22.35,22.51,101227.30500050716,12.467,12.5115,12.417,12.5059,101227.305
2010-07-01 13:20:00,22.51,22.55,22.43,22.45,140886.49964499442,12.5059,12.5281,12.4615,12.4726,140886.4996
2010-07-01 13:30:00,22.45,22.66,22.45,22.66,146059.43807688408,12.4726,12.5892,12.4726,12.5892,146059.4381
2010-07-01 13:40:00,22.66,22.66,22.43,22.48,139466.47733035806,12.5892,12.5892,12.4615,12.4892,139466.4773
2010-07-01 13:50:00,22.46,22.56,22.44,22.54,126787.70666396186,12.4781,12.5337,12.467,12.5226,126787.7067
2010-07-01 14:00:00,22.52,22.58,22.51,22.51,106400.2434323968,12.5115,12.5448,12.5059,12.5059,106400.2434
2010-07-01 14:10:00,22.5,22.75,22.49,22.7,285221.6249112486,12.5004,12.6393,12.4948,12.6115,285221.6249
2010-07-01 14:20:00,22.69,22.69,22.58,22.63,125671.974845319,12.6059,12.6059,12.5448,12.5726,125671.9748
2010-07-01 14:30:00,22.63,22.67,22.54,22.59,164925.4488284816,12.5726,12.5948,12.5226,12.5504,164925.4488
2010-07-01 14:40:00,22.59,22.62,22.41,22.44,299320.41789228114,12.5504,12.567,12.4504,12.467,299320.4179
2010-07-01 14:50:00,22.45,22.54,22.4,22.51,192108.73313723505,12.4726,12.5226,12.4448,12.5059,192108.7331
2010-07-01 15:00:00,22.51,22.66,22.51,22.62,192717.31412922204,12.5059,12.5892,12.5059,12.567,192717.3141
2010-07-01 15:10:00,22.62,22.64,22.52,22.54,196977.3810731312,12.567,12.5781,12.5115,12.5226,196977.3811
2010-07-01 15:20:00,22.54,22.61,22.44,22.6,189572.97900395576,12.5226,12.5615,12.467,12.5559,189572.979
2010-07-01 15:30:00,22.59,22.7,22.52,22.65,220914.9000912872,12.5504,12.6115,12.5115,12.5837,220914.9001
2010-07-01 15:40:00,22.65,22.68,22.51,22.51,438584.03489197686,12.5837,12.6004,12.5059,12.5059,438584.0349
2010-07-01 15:50:00,22.51,22.66,22.46,22.59,624505.5279440106,12.5059,12.5892,12.4781,12.5504,624505.5279
2010-07-02 09:30:00,22.72,22.96,22.56,22.93,178719.95131352064,12.6226,12.7559,12.5337,12.7393,178719.9513
2010-07-02 09:40:00,22.93,23.0,22.57,22.57,150928.0860127802,12.7393,12.7781,12.5392,12.5392,150928.086
2010-07-02 09:50:00,22.56,22.59,22.41,22.57,136525.00253575417,12.5337,12.5504,12.4504,12.5392,136525.0025
2010-07-02 10:00:00,22.56,22.56,22.32,22.43,184805.7612333908,12.5337,12.5337,12.4004,12.4615,184805.7612
2010-07-02 10:10:00,22.43,22.6,22.43,22.55,80839.84176894209,12.4615,12.5559,12.4615,12.5281,80839.8418
2010-07-02 10:20:00,22.56,22.61,22.39,22.42,106501.67359772796,12.5337,12.5615,12.4392,12.4559,106501.6736
2010-07-02 10:30:00,22.43,22.45,22.36,22.37,113094.63434425398,12.4615,12.4726,12.4226,12.4281,113094.6343
2010-07-02 10:40:00,22.37,22.45,22.32,22.44,86215.64053149406,12.4281,12.4726,12.4004,12.467,86215.6405
2010-07-02 10:50:00,22.44,22.44,22.3,22.32,76579.77482503296,12.467,12.467,12.3892,12.4004,76579.7748
2010-07-02 11:00:00,22.32,22.35,22.21,22.26,124961.96368800082,12.4004,12.417,12.3392,12.367,124961.9637
2010-07-02 11:10:00,22.25,22.26,22.13,22.14,172431.28106298813,12.3615,12.367,12.2948,12.3004,172431.2811
2010-07-02 11:20:00,22.14,22.22,22.11,22.14,165128.30915914394,12.3004,12.3448,12.2837,12.3004,165128.3092
2010-07-02 11:30:00,22.14,22.19,21.96,21.96,115427.52814687089,12.3004,12.3281,12.2003,12.2003,115427.5281
2010-07-02 11:40:00,21.95,22.17,21.94,22.15,135510.70088244244,12.1948,12.317,12.1892,12.3059,135510.7009
2010-07-02 11:50:00,22.15,22.18,22.06,22.11,98184.40004057209,12.3059,12.3226,12.2559,12.2837,98184.4
2010-07-02 12:00:00,22.1,22.25,22.07,22.25,60350.948372045845,12.2781,12.3615,12.2615,12.3615,60350.9484
2010-07-02 12:10:00,22.26,22.29,22.17,22.2,253778.27365858603,12.367,12.3837,12.317,12.3337,253778.2737
2010-07-02 12:20:00,22.19,22.29,22.15,22.26,73435.4396997667,12.3281,12.3837,12.3059,12.367,73435.4397
2010-07-02 12:30:00,22.25,22.28,22.17,22.21,74348.31118774724,12.3615,12.3781,12.317,12.3392,74348.3112
2010-07-02 12:40:00,22.22,22.25,22.15,22.22,66132.46779592251,12.3448,12.3615,12.3059,12.3448,66132.4678
2010-07-02 12:50:00,22.22,22.26,22.15,22.17,172532.7112283193,12.3448,12.367,12.3059,12.317,172532.7112
2010-07-02 13:00:00,22.17,22.22,22.07,22.21,95445.78557663049,12.317,12.3448,12.2615,12.3392,95445.7856
2010-07-02 13:10:00,22.22,22.3,22.19,22.3,79724.10995029921,12.3448,12.3892,12.3281,12.3892,79724.11
2010-07-02 13:20:00,22.3,22.34,22.24,22.26,156202.454610001,12.3892,12.4115,12.3559,12.367,156202.4546
2010-07-02 13:30:00,22.25,22.37,22.24,22.34,131960.6450958515,12.3615,12.4281,12.3559,12.4115,131960.6451
2010-07-02 13:40:00,22.35,22.35,22.23,22.32,75362.61284105893,12.417,12.417,12.3504,12.4004,75362.6128
2010-07-02 13:50:00,22.32,22.37,22.31,22.35,105284.51161375392,12.4004,12.4281,12.3948,12.417,105284.5116
2010-07-02 14:00:00,22.35,22.39,22.29,22.3,109950.29921898773,12.417,12.4392,12.3837,12.3892,109950.2992
2010-07-02 14:10:00,22.31,22.31,22.24,22.3,116847.55046150726,12.3948,12.3948,12.3559,12.3892,116847.5505
2010-07-02 14:20:00,22.3,22.32,22.24,22.26,64408.15498529263,12.3892,12.4004,12.3559,12.367,64408.155
2010-07-02 14:30:00,22.26,22.26,22.19,22.23,89461.40582209149,12.367,12.367,12.3281,12.3504,89461.4058
2010-07-02 14:40:00,22.23,22.24,22.17,22.17,85911.35003550055,12.3504,12.3559,12.317,12.317,85911.35
2010-07-02 14:50:00,22.17,22.22,22.13,22.21,85809.91987016938,12.317,12.3448,12.2948,12.3392,85809.9199
2010-07-02 15:00:00,22.21,22.32,22.18,22.32,150116.64469013084,12.3392,12.4004,12.3226,12.4004,150116.6447
2010-07-02 15:10:00,22.31,22.32,22.2,22.25,105791.66244040978,12.3948,12.4004,12.3337,12.3615,105791.6624
2010-07-02 15:20:00,22.24,22.35,22.22,22.32,168272.6442844102,12.3559,12.417,12.3448,12.4004,168272.6443
2010-07-02 15:30:00,22.32,22.43,22.26,22.43,191804.4426412415,12.4004,12.4615,12.367,12.4615,191804.4426
2010-07-02 15:40:00,22.43,22.47,22.32,22.39,346282.58444061264,12.4615,12.4837,12.4004,12.4392,346282.5844
2010-07-02 15:50:00,22.39,22.41,22.25,22.28,1091997.1599553707,12.4392,12.4504,12.3615,12.3781,1091997.16
2010-07-06 09:30:00,22.89,22.89,22.59,22.61,120397.60624809818,12.717,12.717,12.5504,12.5615,120397.6062
2010-07-06 09:40:00,22.61,22.72,22.54,22.69,96662.94756060452,12.5615,12.6226,12.5226,12.6059,96662.9476
2010-07-06 09:50:00,22.7,22.86,22.7,22.75,77492.6463130135,12.6115,12.7004,12.6115,12.6393,77492.6463
2010-07-06 10:00:00,22.75,22.95,22.66,22.93,154478.14179937114,12.6393,12.7504,12.5892,12.7393,154478.1418
2010-07-06 10:10:00,22.94,23.01,22.91,22.91,70088.24424383811,12.7448,12.7837,12.7281,12.7281,70088.2442
2010-07-06 10:20:00,22.9,22.9,22.81,22.84,80839.84176894209,12.7226,12.7226,12.6726,12.6893,80839.8418
2010-07-06 10:30:00,22.83,22.95,22.76,22.86,115123.23765087736,12.6837,12.7504,12.6448,12.7004,115123.2377
2010-07-06 10:40:00,22.86,22.89,22.75,22.79,76681.20499036413,12.7004,12.717,12.6393,12.6615,76681.205
2010-07-06 10:50:00,22.78,22.84,22.75,22.76,79014.09879298104,12.6559,12.6893,12.6393,12.6448,79014.0988
2010-07-06 11:00:00,22.75,22.84,22.71,22.72,81651.28309159144,12.6393,12.6893,12.617,12.6226,81651.2831
2010-07-06 11:10:00,22.72,22.78,22.6,22.61,82057.00375291612,12.6226,12.6559,12.5559,12.5615,82057.0038
2010-07-06 11:20:00,22.61,22.65,22.57,22.6,90577.13764073436,12.5615,12.5837,12.5392,12.5559,90577.1376
2010-07-06 11:30:00,22.59,22.69,22.58,22.64,87534.23268079926,12.5504,12.6059,12.5448,12.5781,87534.2327
2010-07-06 11:40:00,22.63,22.7,22.59,22.67,62988.132670656254,12.5726,12.6115,12.5504,12.5948,62988.1327
2010-07-06 11:50:00,22.68,22.72,22.63,22.69,61770.970686682216,12.6004,12.6226,12.5726,12.6059,61770.9707
2010-07-06 12:00:00,22.69,22.78,22.67,22.77,61568.11035601988,12.6059,12.6559,12.5948,12.6504,61568.1104
2010-07-06 12:10:00,22.77,22.8,22.63,22.68,86722.79135814992,12.6504,12.667,12.5726,12.6004,86722.7914
2010-07-06 12:20:00,22.69,22.71,22.45,22.5,224972.10670453392,12.6059,12.617,12.4726,12.5004,224972.1067
2010-07-06 12:30:00,22.49,22.54,22.44,22.52,119484.73476011766,12.4948,12.5226,12.467,12.5115,119484.7348
2010-07-06 12:40:00,22.5,22.51,22.28,22.29,230347.90546708592,12.5004,12.5059,12.3781,12.3837,230347.9055
2010-07-06 12:50:00,22.3,22.35,22.27,22.3,98082.9698752409,12.3892,12.417,12.3726,12.3892,98082.9699
2010-07-06 13:00:00,22.29,22.37,22.29,22.32,90982.85830205904,12.3837,12.4281,12.3837,12.4004,90982.8583
2010-07-06 13:10:00,22.32,22.35,22.23,22.27,93822.90293133176,12.4004,12.417,12.3504,12.3726,93822.9029
2010-07-06 13:20:00,22.27,22.31,22.17,22.3,97068.6682219292,12.3726,12.3948,12.317,12.3892,97068.6682
2010-07-06 13:30:00,22.29,22.31,22.19,22.19,110356.0198803124,12.3837,12.3948,12.3281,12.3281,110356.0199
2010-07-06 13:40:00,22.19,22.22,22.06,22.1,121209.04757074754,12.3281,12.3448,12.2559,12.2781,121209.0476
2010-07-06 13:50:00,22.1,22.14,21.98,22.01,120296.17608276702,12.2781,12.3004,12.2115,12.2281,120296.1761
2010-07-06 14:00:00,22.0,22.05,21.92,21.96,97778.6793792474,12.2226,12.2504,12.1781,12.2003,97778.6794
2010-07-06 14:10:00,21.96,21.97,21.87,21.93,149508.0636981438,12.2003,12.2059,12.1503,12.1837,149508.0637
2010-07-06 14:20:00,21.94,22.05,21.88,22.02,122020.48889339688,12.1892,12.2504,12.1559,12.2337,122020.4889
2010-07-06 14:30:00,22.02,22.12,22.01,22.11,91997.15995537072,12.2337,12.2892,12.2281,12.2837,91997.16
2010-07-06 14:40:00,22.11,22.11,21.96,22.02,84592.75788619535,12.2837,12.2837,12.2003,12.2337,84592.7579
2010-07-06 14:50:00,22.02,22.1,21.94,21.95,127903.43848260472,12.2337,12.2781,12.1892,12.1948,127903.4385
2010-07-06 15:00:00,21.94,22.02,21.85,21.93,189065.8281773,12.1892,12.2337,12.1392,12.1837,189065.8282
2010-07-06 15:10:00,21.92,21.98,21.82,21.83,238158.02819758595,12.1781,12.2115,12.1226,12.1281,238158.0282
2010-07-06 15:20:00,21.83,21.9,21.73,21.87,261994.1170504108,12.1281,12.167,12.0726,12.1503,261994.1171
2010-07-06 15:30:00,21.87,21.97,21.84,21.86,278628.6641647226,12.1503,12.2059,12.1337,12.1448,278628.6642
2010-07-06 15:40:00,21.86,22.06,21.85,21.91,519829.5973222436,12.1448,12.2559,12.1392,12.1726,519829.5973
2010-07-06 15:50:00,21.92,22.02,21.85,22.01,551374.3787402373,12.1781,12.2337,12.1392,12.2281,551374.3787
2010-07-07 09:30:00,21.92,22.16,21.92,22.13,130439.19261588396,12.1781,12.3115,12.1781,12.2948,130439.1926
2010-07-07 09:40:00,22.13,22.18,22.01,22.05,93620.04260066945,12.2948,12.3226,12.2281,12.2504,93620.0426
2010-07-07 09:50:00,22.05,22.28,22.05,22.28,86722.79135814992,12.2504,12.3781,12.2504,12.3781,86722.7914
2010-07-07 10:00:00,22.28,22.43,22.28,22.35,140277.9186530074,12.3781,12.4615,12.3781,12.417,140277.9187
2010-07-07 10:10:00,22.37,22.46,22.32,22.34,98995.84136322142,12.4281,12.4781,12.4004,12.4115,98995.8414
2010-07-07 10:20:00,22.33,22.36,22.19,22.21,86722.79135814992,12.4059,12.4226,12.3281,12.3392,86722.7914
2010-07-07 10:30:00,22.21,22.4,22.21,22.34,107921.69591236432,12.3392,12.4448,12.3392,12.4115,107921.6959
2010-07-07 10:40:00,22.34,22.43,22.26,22.43,122020.48889339688,12.4115,12.4615,12.367,12.4615,122020.4889
2010-07-07 10:50:00,22.42,22.52,22.38,22.5,182270.0071001116,12.4559,12.5115,12.4337,12.5004,182270.0071
2010-07-07 11:00:00,22.51,22.54,22.41,22.41,132264.93559184502,12.5059,12.5226,12.4504,12.4504,132264.9356
2010-07-07 11:10:00,22.41,22.49,22.32,22.32,136220.71203976063,12.4504,12.4948,12.4004,12.4004,136220.712
2010-07-07 11:20:00,22.32,22.39,22.29,22.37,109544.57855766304,12.4004,12.4392,12.3837,12.4281,109544.5786
2010-07-07 11:30:00,22.36,22.47,22.33,22.4,119079.01409879298,12.4226,12.4837,12.4059,12.4448,119079.0141
2010-07-07 11:40:00,22.39,22.4,22.26,22.28,116543.25996551376,12.4392,12.4448,12.367,12.3781,116543.26
2010-07-07 11:50:00,22.28,22.33,22.19,22.27,103965.91946444871,12.3781,12.4059,12.3281,12.3726,103965.9195
2010-07-07 12:00:00,22.28,22.36,22.26,22.31,105081.6512830916,12.3781,12.4226,12.367,12.3948,105081.6513
2010-07-07 12:10:00,22.31,22.38,22.3,22.31,61060.95952936403,12.3948,12.4337,12.3892,12.3948,61060.9595
2010-07-07 12:20:00,22.31,22.4,22.3,22.4,88041.38350745512,12.3948,12.4448,12.3892,12.4448,88041.3835
2010-07-07 12:30:00,22.4,22.46,22.38,22.44,96054.36656861752,12.4448,12.4781,12.4337,12.467,96054.3666
2010-07-07 12:40:00,22.44,22.55,22.42,22.51,98691.55086722792,12.467,12.5281,12.4559,12.5059,98691.5509
2010-07-07 12:50:00,22.51,22.53,22.46,22.47,90171.41697940968,12.5059,12.517,12.4781,12.4837,90171.417
2010-07-07 13:00:00,22.47,22.51,22.45,22.48,40369.20580180546,12.4837,12.5059,12.4726,12.4892,40369.2058
2010-07-07 13:10:00,22.48,22.64,22.45,22.57,100415.8636778578,12.4892,12.5781,12.4726,12.5392,100415.8637
2010-07-07 13:20:00,22.57,22.61,22.5,22.59,111268.89136829293,12.5392,12.5615,12.5004,12.5504,111268.8914
2010-07-07 13:30:00,22.58,22.59,22.49,22.49,63698.14382797444,12.5448,12.5504,12.4948,12.4948,63698.1438
2010-07-07 13:40:00,22.49,22.57,22.45,22.57,69073.94259052642,12.4948,12.5392,12.4726,12.5392,69073.9426
2010-07-07 13:50:00,22.56,22.61,22.51,22.6,104980.22111776042,12.5337,12.5615,12.5059,12.5559,104980.2211
2010-07-07 14:00:00,22.6,22.72,22.59,22.7,177198.4988335531,12.5559,12.6226,12.5504,12.6115,177198.4988
2010-07-07 14:10:00,22.69,22.74,22.66,22.7,140886.49964499442,12.6059,12.6337,12.5892,12.6115,140886.4996
2010-07-07 14:20:00,22.69,22.69,22.61,22.63,114007.50583223451,12.6059,12.6059,12.5615,12.5726,114007.5058
2010-07-07 14:30:00,22.62,22.66,22.51,22.52,170605.5380870271,12.567,12.5892,12.5059,12.5115,170605.5381
2010-07-07 14:40:00,22.51,22.6,22.51,22.54,138756.46617303987,12.5059,12.5559,12.5059,12.5226,138756.4662
2010-07-07 14:50:00,22.53,22.59,22.51,22.57,191500.152145248,12.517,12.5504,12.5059,12.5392,191500.1521
2010-07-07 15:00:00,22.58,22.59,22.52,22.55,127903.43848260472,12.5448,12.5504,12.5115,12.5281,127903.4385
2010-07-07 15:10:00,22.55,22.68,22.54,22.63,195151.6380971701,12.5281,12.6004,12.5226,12.5726,195151.6381
2010-07-07 15:20:00,22.64,22.71,22.61,22.68,195658.78892382595,12.5781,12.617,12.5615,12.6004,195658.7889
2010-07-07 15:30:00,22.69,22.73,22.65,22.7,306623.3897961253,12.6059,12.6281,12.5837,12.6115,306623.3898
2010-07-07 15:40:00,22.7,22.75,22.66,22.74,726544.2742671671,12.6115,12.6393,12.5892,12.6337,726544.2743
2010-07-07 15:50:00,22.74,22.81,22.72,22.8,683943.6048280759,12.6337,12.6726,12.6226,12.667,683943.6048
2010-07-08 09:30:00,22.95,23.17,22.85,23.14,187747.23602799472,12.7504,12.8726,12.6948,12.8559,187747.236
2010-07-08 09:40:00,23.14,23.15,22.65,22.72,370524.3939547621,12.8559,12.8615,12.5837,12.6226,370524.394
2010-07-08 09:50:00,22.72,22.73,22.45,22.58,415559.3873618014,12.6226,12.6281,12.4726,12.5448,415559.3874
2010-07-08 10:00:00,22.58,22.63,22.41,22.51,230550.76579774823,12.5448,12.5726,12.4504,12.5059,230550.7658
2010-07-08 10:10:00,22.51,22.6,22.48,22.59,190993.0013185921,12.5059,12.5559,12.4892,12.5504,190993.0013
2010-07-08 10:20:00,22.6,22.72,22.59,22.68,198701.69388376104,12.5559,12.6226,12.5504,12.6004,198701.6939
2010-07-08 10:30:00,22.68,22.68,22.55,22.6,215944.82199005983,12.6004,12.6004,12.5281,12.5559,215944.822
2010-07-08 10:40:00,22.6,22.65,22.55,22.64,175271.32569226087,12.5559,12.5837,12.5281,12.5781,175271.3257
2010-07-08 10:50:00,22.63,22.64,22.55,22.6,152449.53849274776,12.5726,12.5781,12.5281,12.5559,152449.5385
2010-07-08 11:00:00,22.6,22.6,22.41,22.48,141190.79014098793,12.5559,12.5559,12.4504,12.4892,141190.7901
2010-07-08 11:10:00,22.48,22.55,22.46,22.54,103154.47814179937,12.4892,12.5281,12.4781,12.5226,103154.4781
2010-07-08 11:20:00,22.53,22.59,22.48,22.48,71609.69672380565,12.517,12.5504,12.4892,12.4892,71609.6967
2010-07-08 11:30:00,22.49,22.75,22.46,22.69,225783.54802718328,12.4948,12.6393,12.4781,12.6059,225783.548
2010-07-08 11:40:00,22.69,22.7,22.6,22.64,153362.40998072826,12.6059,12.6115,12.5559,12.5781,153362.41
2010-07-08 11:50:00,22.65,22.67,22.53,22.59,90779.99797139667,12.5837,12.5948,12.517,12.5504,90779.998
2010-07-08 12:00:00,22.6,22.74,22.55,22.71,126584.84633329952,12.5559,12.6337,12.5281,12.617,126584.8463
2010-07-08 12:10:00,22.71,22.73,22.62,22.72,72218.27771579268,12.617,12.6281,12.567,12.6226,72218.2777
2010-07-08 12:20:00,22.72,22.8,22.7,22.77,121614.76823207222,12.6226,12.667,12.6115,12.6504,121614.7682
2010-07-08 12:30:00,22.77,22.8,22.69,22.72,114514.65665889037,12.6504,12.667,12.6059,12.6226,114514.6567
2010-07-08 12:40:00,22.72,22.77,22.65,22.75,84694.18805152652,12.6226,12.6504,12.5837,12.6393,84694.1881
2010-07-08 12:50:00,22.76,22.81,22.69,22.74,79825.54011563039,12.6448,12.6726,12.6059,12.6337,79825.5401
2010-07-08 13:00:00,22.72,22.8,22.71,22.8,91692.86945937722,12.6226,12.667,12.617,12.667,91692.8695
2010-07-08 13:10:00,22.8,22.84,22.74,22.84,84694.18805152652,12.667,12.6893,12.6337,12.6893,84694.1881
2010-07-08 13:20:00,22.84,22.88,22.77,22.77,96460.0872299422,12.6893,12.7115,12.6504,12.6504,96460.0872
2010-07-08 13:30:00,22.77,22.82,22.73,22.77,77999.79713966933,12.6504,12.6781,12.6281,12.6504,77999.7971
2010-07-08 13:40:00,22.77,22.8,22.73,22.77,97575.81904858504,12.6504,12.667,12.6281,12.6504,97575.819
2010-07-08 13:50:00,22.78,22.79,22.64,22.66,200831.7273557156,12.6559,12.6615,12.5781,12.5892,200831.7274
2010-07-08 14:00:00,22.66,22.69,22.62,22.64,196165.9397504818,12.5892,12.6059,12.567,12.5781,196165.9398
2010-07-08 14:10:00,22.64,22.64,22.51,22.55,189370.11867329344,12.5781,12.5781,12.5059,12.5281,189370.1187
2010-07-08 14:20:00,22.56,22.56,22.46,22.48,360685.6679176387,12.5337,12.5337,12.4781,12.4892,360685.6679
2010-07-08 14:30:00,22.47,22.54,22.47,22.51,233999.391419008,12.4837,12.5226,12.4837,12.5059,233999.3914
2010-07-08 14:40:00,22.51,22.58,22.5,22.58,220204.88893396896,12.5059,12.5448,12.5004,12.5448,220204.8889
2010-07-08 14:50:00,22.59,22.59,22.53,22.57,195658.78892382595,12.5504,12.5504,12.517,12.5392,195658.7889
2010-07-08 15:00:00,22.57,22.63,22.53,22.57,260878.385231768,12.5392,12.5726,12.517,12.5392,260878.3852
2010-07-08 15:10:00,22.57,22.65,22.53,22.64,292118.87615376816,12.5392,12.5837,12.517,12.5781,292118.8762
2010-07-08 15:20:00,22.64,22.71,22.63,22.7,308144.8422760929,12.5781,12.617,12.5726,12.6115,308144.8423
2010-07-08 15:30:00,22.71,22.8,22.69,22.79,298914.69723095646,12.617,12.667,12.6059,12.6615,298914.6972
2010-07-08 15:40:00,22.8,22.91,22.75,22.81,391926.1588396389,12.667,12.7281,12.6393,12.6726,391926.1588
2010-07-08 15:50:00,22.81,22.84,22.68,22.8,731007.2015417385,12.6726,12.6893,12.6004,12.667,731007.2015
2010-07-09 09:30:00,22.77,23.11,22.77,23.09,102545.89714981236,12.6504,12.8393,12.6504,12.8281,102545.8971
2010-07-09 09:40:00,23.1,23.21,23.03,23.19,201846.0290090273,12.8337,12.8948,12.7948,12.8837,201846.029
2010-07-09 09:50:00,23.18,23.21,23.06,23.15,135307.8405517801,12.8781,12.8948,12.8115,12.8615,135307.8406
2010-07-09 10:00:00,23.15,23.26,23.15,23.15,151840.95750076073,12.8615,12.9226,12.8615,12.8615,151840.9575
2010-07-09 10:10:00,23.16,23.31,23.12,23.31,137539.30418906582,12.867,12.9504,12.8448,12.9504,137539.3042
2010-07-09 10:20:00,23.3,23.43,23.28,23.4,154478.14179937114,12.9448,13.017,12.9337,13.0004,154478.1418
2010-07-09 10:30:00,23.4,23.49,23.37,23.47,122933.36038137742,13.0004,13.0504,12.9837,13.0393,122933.3604
2010-07-09 10:40:00,23.48,23.52,23.32,23.34,152855.2591540724,13.0448,13.067,12.9559,12.967,152855.2592
2010-07-09 10:50:00,23.33,23.4,23.29,23.32,110457.45004564358,12.9615,13.0004,12.9393,12.9559,110457.45
2010-07-09 11:00:00,23.32,23.39,23.25,23.27,100415.8636778578,12.9559,12.9948,12.917,12.9281,100415.8637
2010-07-09 11:10:00,23.27,23.31,23.18,23.25,87432.8025154681,12.9281,12.9504,12.8781,12.917,87432.8025
2010-07-09 11:20:00,23.25,23.3,23.22,23.28,60858.0991987017,12.917,12.9448,12.9004,12.9337,60858.0992
2010-07-09 11:30:00,23.27,23.34,23.25,23.33,80636.98143827975,12.9281,12.967,12.917,12.9615,80636.9814
2010-07-09 11:40:00,23.34,23.37,23.28,23.28,55279.440105487374,12.967,12.9837,12.9337,12.9337,55279.4401
2010-07-09 11:50:00,23.28,23.28,23.22,23.25,76478.34465970179,12.9337,12.9337,12.9004,12.917,76478.3447
2010-07-09 12:00:00,23.25,23.33,23.24,23.31,64915.30581194847,12.917,12.9615,12.9115,12.9504,64915.3058
2010-07-09 12:10:00,23.31,23.35,23.25,23.31,60756.66903337053,12.9504,12.9726,12.917,12.9504,60756.669
2010-07-09 12:20:00,23.31,23.32,23.29,23.29,40876.3566284613,12.9504,12.9559,12.9393,12.9393,40876.3566
2010-07-09 12:30:00,23.29,23.29,23.22,23.22,50512.22233492241,12.9393,12.9393,12.9004,12.9004,50512.2223
2010-07-09 12:40:00,23.22,23.28,23.18,23.28,60655.23886803936,12.9004,12.9337,12.8781,12.9337,60655.2389
2010-07-09 12:50:00,23.28,23.32,23.26,23.26,147885.18105284512,12.9337,12.9559,12.9226,12.9226,147885.1811
2010-07-09 13:00:00,23.26,23.29,23.19,23.26,156202.454610001,12.9226,12.9393,12.8837,12.9226,156202.4546
2010-07-09 13:10:00,23.26,23.28,23.19,23.27,168069.78395374786,12.9226,12.9337,12.8837,12.9281,168069.784
2010-07-09 13:20:00,23.27,23.29,23.19,23.24,109544.57855766304,12.9281,12.9393,12.8837,12.9115,109544.5786
2010-07-09 13:30:00,23.24,23.3,23.23,23.25,77999.79713966933,12.9115,12.9448,12.9059,12.917,77999.7971
2010-07-09 13:40:00,23.26,23.31,23.22,23.3,109848.86905365656,12.9226,12.9504,12.9004,12.9448,109848.8691
2010-07-09 13:50:00,23.31,23.34,23.27,23.31,79926.97028096156,12.9504,12.967,12.9281,12.9504,79926.9703
2010-07-09 14:00:00,23.31,23.35,23.25,23.25,64915.30581194847,12.9504,12.9726,12.917,12.917,64915.3058
2010-07-09 14:10:00,23.25,23.28,23.2,23.27,109443.14839233187,12.917,12.9337,12.8893,12.9281,109443.1484
2010-07-09 14:20:00,23.27,23.27,23.22,23.24,62480.98184400041,12.9281,12.9281,12.9004,12.9115,62480.9818
2010-07-09 14:30:00,23.24,23.27,23.22,23.24,82665.58474490313,12.9115,12.9281,12.9004,12.9115,82665.5847
2010-07-09 14:40:00,23.25,23.31,23.23,23.23,107515.97525103966,12.917,12.9504,12.9059,12.9059,107515.9753
2010-07-09 14:50:00,23.24,23.36,23.23,23.34,197585.96206511816,12.9115,12.9781,12.9059,12.967,197585.9621
2010-07-09 15:00:00,23.34,23.36,23.3,23.3,112384.6231869358,12.967,12.9781,12.9448,12.9448,112384.6232
2010-07-09 15:10:00,23.31,23.36,23.28,23.31,151232.3765087737,12.9504,12.9781,12.9337,12.9504,151232.3765
2010-07-09 15:20:00,23.32,23.36,23.23,23.25,173242.7223856375,12.9559,12.9781,12.9059,12.917,173242.7224
2010-07-09 15:30:00,23.26,23.33,23.23,23.3,193224.4649558779,12.9226,12.9615,12.9059,12.9448,193224.465
2010-07-09 15:40:00,23.31,23.35,23.28,23.33,274267.1670554823,12.9504,12.9726,12.9337,12.9615,274267.1671
2010-07-09 15:50:00,23.33,23.38,23.31,23.36,516076.6812049904,12.9615,12.9893,12.9504,12.9781,516076.6812
2010-07-12 09:30:00,23.37,23.39,23.17,23.23,204787.5038036312,12.9837,12.9948,12.8726,12.9059,204787.5038
2010-07-12 09:40:00,23.23,23.47,23.23,23.36,160462.52155391013,12.9059,13.0393,12.9059,12.9781,160462.5216
2010-07-12 09:50:00,23.36,23.39,23.2,23.3,256618.3182878588,12.9781,12.9948,12.8893,12.9448,256618.3183
2010-07-12 10:00:00,23.3,23.36,23.19,23.21,137437.87402373465,12.9448,12.9781,12.8837,12.8948,137437.874
2010-07-12 10:10:00,23.21,23.23,23.14,23.19,177097.06866822194,12.8948,12.9059,12.8559,12.8837,177097.0687
2010-07-12 10:20:00,23.19,23.19,23.05,23.06,96155.79673394868,12.8837,12.8837,12.8059,12.8115,96155.7967
2010-07-12 10:30:00,23.05,23.14,23.03,23.12,129729.18145856578,12.8059,12.8559,12.7948,12.8448,129729.1815
2010-07-12 10:40:00,23.12,23.13,22.97,22.98,182980.01825742977,12.8448,12.8504,12.7615,12.767,182980.0183
2010-07-12 10:50:00,22.97,22.97,22.85,22.96,190993.0013185921,12.7615,12.7615,12.6948,12.7559,190993.0013
2010-07-12 11:00:00,22.96,22.96,22.76,22.81,193427.32528654023,12.7559,12.7559,12.6448,12.6726,193427.3253
2010-07-12 11:10:00,22.81,22.97,22.79,22.97,95242.92524596814,12.6726,12.7615,12.6615,12.7615,95242.9252
2010-07-12 11:20:00,22.97,23.0,22.91,22.93,157723.90708996856,12.7615,12.7781,12.7281,12.7393,157723.9071
2010-07-12 11:30:00,22.92,22.93,22.82,22.84,89664.26615275383,12.7337,12.7393,12.6781,12.6893,89664.2662
2010-07-12 11:40:00,22.84,22.88,22.81,22.86,75971.19383304595,12.6893,12.7115,12.6726,12.7004,75971.1938
2010-07-12 11:50:00,22.85,22.86,22.81,22.83,102140.17648848768,12.6948,12.7004,12.6726,12.6837,102140.1765
2010-07-12 12:00:00,22.83,22.99,22.82,22.94,264732.7315143524,12.6837,12.7726,12.6781,12.7448,264732.7315
2010-07-12 12:10:00,22.94,23.01,22.92,23.0,57916.624404097776,12.7448,12.7837,12.7337,12.7781,57916.6244
2010-07-12 12:20:00,23.0,23.02,22.96,23.02,97880.10954457856,12.7781,12.7893,12.7559,12.7893,97880.1095
2010-07-12 12:30:00,23.01,23.17,23.0,23.17,187138.6550360077,12.7837,12.8726,12.7781,12.8726,187138.655
2010-07-12 12:40:00,23.17,23.18,23.05,23.1,173445.58271629983,12.8726,12.8781,12.8059,12.8337,173445.5827
2010-07-12 12:50:00,23.1,23.14,23.0,23.0,133076.37691449438,12.8337,12.8559,12.7781,12.7781,133076.3769
2010-07-12 13:00:00,23.0,23.04,22.96,23.04,45440.71406836393,12.7781,12.8004,12.7559,12.8004,45440.7141
2010-07-12 13:10:00,23.03,23.2,23.02,23.17,53757.98762551983,12.7948,12.8893,12.7893,12.8726,53757.9876
2010-07-12 13:20:00,23.18,23.22,23.16,23.17,61263.81986002637,12.8781,12.9004,12.867,12.8726,61263.8199
2010-07-12 13:30:00,23.17,23.22,23.14,23.16,175271.32569226087,12.8726,12.9004,12.8559,12.867,175271.3257
2010-07-12 13:40:00,23.17,23.2,23.09,23.19,109037.4277310072,12.8726,12.8893,12.8281,12.8837,109037.4277
2010-07-12 13:50:00,23.19,23.29,23.18,23.28,103053.0479764682,12.8837,12.9393,12.8781,12.9337,103053.048
2010-07-12 14:00:00,23.29,23.31,23.18,23.18,114210.36616289684,12.9393,12.9504,12.8781,12.8781,114210.3662
2010-07-12 14:10:00,23.18,23.19,23.07,23.07,106197.38310173443,12.8781,12.8837,12.817,12.817,106197.3831
2010-07-12 14:20:00,23.08,23.1,23.06,23.1,90577.13764073436,12.8226,12.8337,12.8115,12.8337,90577.1376
2010-07-12 14:30:00,23.09,23.15,23.06,23.14,79115.5289583122,12.8281,12.8615,12.8115,12.8559,79115.529
2010-07-12 14:40:00,23.13,23.17,23.11,23.13,97068.6682219292,12.8504,12.8726,12.8393,12.8504,97068.6682
2010-07-12 14:50:00,23.13,23.13,23.04,23.07,137945.0248503905,12.8504,12.8504,12.8004,12.817,137945.0249
2010-07-12 15:00:00,23.07,23.09,22.97,22.99,168576.93478040368,12.817,12.8281,12.7615,12.7726,168576.9348
2010-07-12 15:10:00,22.98,23.08,22.97,23.06,180849.9847854752,12.767,12.8226,12.7615,12.8115,180849.9848
2010-07-12 15:20:00,23.05,23.09,23.01,23.06,132873.51658383204,12.8059,12.8281,12.7837,12.8115,132873.5166
2010-07-12 15:30:00,23.06,23.09,22.98,23.03,214626.22984075465,12.8115,12.8281,12.767,12.7948,214626.2298
2010-07-12 15:40:00,23.03,23.08,22.94,22.94,272542.85424485244,12.7948,12.8226,12.7448,12.7448,272542.8542
2010-07-12 15:50:00,22.95,23.0,22.91,22.99,553402.9820468607,12.7504,12.7781,12.7281,12.7726,553402.982
2010-07-13 09:30:00,23.38,23.83,23.38,23.75,349224.0592352165,12.9893,13.2393,12.9893,13.1948,349224.0592
2010-07-13 09:40:00,23.76,23.81,23.6,23.66,201440.3083477026,13.2004,13.2282,13.1115,13.1448,201440.3083
2010-07-13 09:50:00,23.66,23.75,23.61,23.65,259965.5137437874,13.1448,13.1948,13.117,13.1393,259965.5137
2010-07-13 10:00:00,23.64,23.85,23.63,23.77,227609.29100314435,13.1337,13.2504,13.1282,13.2059,227609.291
2010-07-13 10:10:00,23.78,23.79,23.69,23.77,171619.83974033876,13.2115,13.217,13.1615,13.2059,171619.8397
2010-07-13 10:20:00,23.77,23.8,23.65,23.66,140582.2091490009,13.2059,13.2226,13.1393,13.1448,140582.2091
2010-07-13 10:30:00,23.67,23.68,23.54,23.65,136220.71203976063,13.1504,13.1559,13.0782,13.1393,136220.712
2010-07-13 10:40:00,23.65,23.67,23.55,23.58,152753.82898874124,13.1393,13.1504,13.0837,13.1004,152753.829
2010-07-13 10:50:00,23.59,23.71,23.59,23.65,123136.22071203977,13.1059,13.1726,13.1059,13.1393,123136.2207
2010-07-13 11:00:00,23.65,23.75,23.65,23.75,108631.70706968252,13.1393,13.1948,13.1393,13.1948,108631.7071
2010-07-13 11:10:00,23.75,23.79,23.69,23.69,85607.05953950706,13.1948,13.217,13.1615,13.1615,85607.0595
2010-07-13 11:20:00,23.7,23.72,23.63,23.67,103661.62896845522,13.167,13.1782,13.1282,13.1504,103661.629
2010-07-13 11:30:00,23.67,23.84,23.66,23.8,103154.47814179937,13.1504,13.2448,13.1448,13.2226,103154.4781
2010-07-13 11:40:00,23.8,23.85,23.75,23.75,65625.31696926666,13.2226,13.2504,13.1948,13.1948,65625.317
2010-07-13 11:50:00,23.75,23.81,23.73,23.79,73536.86986509788,13.1948,13.2282,13.1837,13.217,73536.8699
2010-07-13 12:00:00,23.78,23.83,23.76,23.79,83882.74672887717,13.2115,13.2393,13.2004,13.217,83882.7467
2010-07-13 12:10:00,23.79,23.89,23.79,23.89,71508.2665584745,13.217,13.2726,13.217,13.2726,71508.2666
2010-07-13 12:20:00,23.89,23.97,23.85,23.94,93822.90293133176,13.2726,13.317,13.2504,13.3004,93822.9029
2010-07-13 12:30:00,23.94,23.97,23.91,23.93,87128.5120194746,13.3004,13.317,13.2837,13.2948,87128.512
2010-07-13 12:40:00,23.94,23.95,23.89,23.95,111674.6120296176,13.3004,13.3059,13.2726,13.3059,111674.612
2010-07-13 12:50:00,23.96,24.07,23.96,23.99,145349.42691956589,13.3115,13.3726,13.3115,13.3282,145349.4269
2010-07-13 13:00:00,23.98,24.07,23.95,24.06,109646.0087229942,13.3226,13.3726,13.3059,13.367,109646.0087
2010-07-13 13:10:00,24.05,24.06,23.86,23.91,148290.9017141698,13.3615,13.367,13.2559,13.2837,148290.9017
2010-07-13 13:20:00,23.91,23.92,23.79,23.83,154275.2814687088,13.2837,13.2893,13.217,13.2393,154275.2815
2010-07-13 13:30:00,23.84,23.91,23.83,23.88,85404.19920884472,13.2448,13.2837,13.2393,13.267,85404.1992
2010-07-13 13:40:00,23.89,23.89,23.83,23.84,76681.20499036413,13.2726,13.2726,13.2393,13.2448,76681.205
2010-07-13 13:50:00,23.84,23.85,23.74,23.74,164316.86783649458,13.2448,13.2504,13.1893,13.1893,164316.8678
2010-07-13 14:00:00,23.75,23.85,23.73,23.79,130844.91327720865,13.1948,13.2504,13.1837,13.217,130844.9133
2010-07-13 14:10:00,23.79,23.82,23.75,23.79,133786.38807181254,13.217,13.2337,13.1948,13.217,133786.3881
2010-07-13 14:20:00,23.8,23.8,23.68,23.7,254082.5641545796,13.2226,13.2226,13.1559,13.167,254082.5642
2010-07-13 14:30:00,23.71,23.78,23.71,23.73,216959.1236433716,13.1726,13.2115,13.1726,13.1837,216959.1236
2010-07-13 14:40:00,23.73,23.76,23.71,23.74,160766.81204990364,13.1837,13.2004,13.1726,13.1893,160766.812
2010-07-13 14:50:00,23.74,23.77,23.7,23.76,208540.41992088448,13.1893,13.2059,13.167,13.2004,208540.4199
2010-07-13 15:00:00,23.76,23.88,23.76,23.82,191195.86164925448,13.2004,13.267,13.2004,13.2337,191195.8616
2010-07-13 15:10:00,23.81,23.9,23.8,23.9,169185.5157723907,13.2282,13.2782,13.2226,13.2782,169185.5158
2010-07-13 15:20:00,23.91,23.91,23.8,23.91,138046.45501572167,13.2837,13.2837,13.2226,13.2837,138046.455
2010-07-13 15:30:00,23.9,23.9,23.83,23.89,170402.67775636475,13.2782,13.2782,13.2393,13.2726,170402.6778
2010-07-13 15:40:00,23.89,23.93,23.84,23.86,297697.5352469825,13.2726,13.2948,13.2448,13.2559,297697.5352
2010-07-13 15:50:00,23.86,23.9,23.76,23.79,676944.9234202252,13.2559,13.2782,13.2004,13.217,676944.9234
2010-07-14 09:30:00,23.78,23.78,23.42,23.46,191703.0124759104,13.2115,13.2115,13.0115,13.0337,191703.0125
2010-07-14 09:40:00,23.46,23.48,23.27,23.42,366974.3381681712,13.0337,13.0448,12.9281,13.0115,366974.3382
2010-07-14 09:50:00,23.42,23.46,23.19,23.23,439598.33654528856,13.0115,13.0337,12.8837,12.9059,439598.3365
2010-07-14 10:00:00,23.23,23.36,23.1,23.32,208033.26909422863,12.9059,12.9781,12.8337,12.9559,208033.2691
2010-07-14 10:10:00,23.31,23.37,23.25,23.27,180545.6942894817,12.9504,12.9837,12.917,12.9281,180545.6943
2010-07-14 10:20:00,23.27,23.42,23.26,23.33,120803.32690942286,12.9281,13.0115,12.9226,12.9615,120803.3269
2010-07-14 10:30:00,23.34,23.42,23.27,23.31,143422.25377827365,12.967,13.0115,12.9281,12.9504,143422.2538
2010-07-14 10:40:00,23.31,23.41,23.3,23.32,117861.85211481896,12.9504,13.0059,12.9448,12.9559,117861.8521
2010-07-14 10:50:00,23.33,23.37,23.27,23.36,83679.88639821483,12.9615,12.9837,12.9281,12.9781,83679.8864
2010-07-14 11:00:00,23.36,23.48,23.34,23.44,184907.191398722,12.9781,13.0448,12.967,13.0226,184907.1914
2010-07-14 11:10:00,23.44,23.59,23.41,23.57,134394.96906379957,13.0226,13.1059,13.0059,13.0948,134394.9691
2010-07-14 11:20:00,23.57,23.57,23.43,23.46,107515.97525103966,13.0948,13.0948,13.017,13.0337,107515.9753
2010-07-14 11:30:00,23.46,23.54,23.46,23.53,74348.31118774724,13.0337,13.0782,13.0337,13.0726,74348.3112
2010-07-14 11:40:00,23.52,23.6,23.51,23.56,71001.11573181865,13.067,13.1115,13.0615,13.0893,71001.1157
2010-07-14 11:50:00,23.56,23.61,23.55,23.55,55482.30043614971,13.0893,13.117,13.0837,13.0837,55482.3004
2010-07-14 12:00:00,23.55,23.58,23.51,23.57,63089.562835987424,13.0837,13.1004,13.0615,13.0948,63089.5628
2010-07-14 12:10:00,23.57,23.6,23.53,23.58,39862.05497514961,13.0948,13.1115,13.0726,13.1004,39862.055
2010-07-14 12:20:00,23.58,23.65,23.57,23.63,123744.80170402676,13.1004,13.1393,13.0948,13.1282,123744.8017
2010-07-14 12:30:00,23.63,23.63,23.59,23.6,56902.32275078609,13.1282,13.1282,13.1059,13.1115,56902.3228
2010-07-14 12:40:00,23.6,23.61,23.53,23.54,103864.48929911756,13.1115,13.117,13.0726,13.0782,103864.4893
2010-07-14 12:50:00,23.54,23.55,23.48,23.54,33471.95455928593,13.0782,13.0837,13.0448,13.0782,33471.9546
2010-07-14 13:00:00,23.55,23.57,23.5,23.53,61770.970686682216,13.0837,13.0948,13.0559,13.0726,61770.9707
2010-07-14 13:10:00,23.54,23.57,23.52,23.56,65118.16614261081,13.0782,13.0948,13.067,13.0893,65118.1661
2010-07-14 13:20:00,23.56,23.58,23.53,23.55,80434.12110761741,13.0893,13.1004,13.0726,13.0837,80434.1211
2010-07-14 13:30:00,23.55,23.6,23.55,23.57,73942.59052642256,13.0837,13.1115,13.0837,13.0948,73942.5905
2010-07-14 13:40:00,23.58,23.58,23.47,23.47,55583.73060148088,13.1004,13.1004,13.0393,13.0393,55583.7306
2010-07-14 13:50:00,23.47,23.47,23.37,23.43,147175.16989552692,13.0393,13.0393,12.9837,13.017,147175.1699
2010-07-14 14:00:00,23.43,23.43,23.28,23.32,179937.11329749468,13.017,13.017,12.9337,12.9559,179937.1133
2010-07-14 14:10:00,23.32,23.34,23.19,23.26,222537.78273658585,12.9559,12.967,12.8837,12.9226,222537.7827
2010-07-14 14:20:00,23.27,23.29,23.15,23.25,165939.75048179328,12.9281,12.9393,12.8615,12.917,165939.7505
2010-07-14 14:30:00,23.25,23.32,23.22,23.25,96155.79673394868,12.917,12.9559,12.9004,12.917,96155.7967
2010-07-14 14:40:00,23.25,23.33,23.24,23.29,66233.89796125368,12.917,12.9615,12.9115,12.9393,66233.898
2010-07-14 14:50:00,23.29,23.34,23.26,23.33,67349.62977989654,12.9393,12.967,12.9226,12.9615,67349.6298
2010-07-14 15:00:00,23.34,23.36,23.24,23.27,116644.69013084492,12.967,12.9781,12.9115,12.9281,116644.6901
2010-07-14 15:10:00,23.27,23.36,23.24,23.32,165939.75048179328,12.9281,12.9781,12.9115,12.9559,165939.7505
2010-07-14 15:20:00,23.32,23.4,23.31,23.34,128207.72897859824,12.9559,13.0004,12.9504,12.967,128207.729
2010-07-14 15:30:00,23.34,23.35,23.29,23.3,165331.16948980626,12.967,12.9726,12.9393,12.9448,165331.1695
2010-07-14 15:40:00,23.3,23.36,23.22,23.36,661223.2477938939,12.9448,12.9781,12.9004,12.9781,661223.2478
2010-07-14 15:50:00,23.36,23.45,23.32,23.45,766812.0499036413,12.9781,13.0282,12.9559,13.0282,766812.0499
2010-07-15 09:30:00,23.47,23.47,23.23,23.25,155796.73394867632,13.0393,13.0393,12.9059,12.917,155796.7339
2010-07-15 09:40:00,23.25,23.28,23.21,23.25,108327.416573689,12.917,12.9337,12.8948,12.917,108327.4166
2010-07-15 09:50:00,23.25,23.25,23.05,23.15,227102.1401764885,12.917,12.917,12.8059,12.8615,227102.1402
2010-07-15 10:00:00,23.15,23.15,22.87,22.9,198397.40338776752,12.8615,12.8615,12.7059,12.7226,198397.4034
2010-07-15 10:10:00,22.89,22.89,22.74,22.75,201440.3083477026,12.717,12.717,12.6337,12.6393,201440.3083
2010-07-15 10:20:00,22.75,22.79,22.71,22.76,159853.9405619231,12.6393,12.6615,12.617,12.6448,159853.9406
2010-07-15 10:30:00,22.76,22.8,22.65,22.76,186935.79470534532,12.6448,12.667,12.5837,12.6448,186935.7947
2010-07-15 10:40:00,22.76,22.86,22.7,22.85,106298.81326706562,12.6448,12.7004,12.6115,12.6948,106298.8133
2010-07-15 10:50:00,22.84,22.86,22.79,22.82,49599.35084694188,12.6893,12.7004,12.6615,12.6781,49599.3508
2010-07-15 11:00:00,22.82,22.85,22.76,22.8,57003.75291611726,12.6781,12.6948,12.6448,12.667,57003.7529
2010-07-15 11:10:00,22.81,22.89,22.8,22.84,83984.17689420834,12.6726,12.717,12.667,12.6893,83984.1769
2010-07-15 11:20:00,22.84,22.97,22.84,22.97,128309.1591439294,12.6893,12.7615,12.6893,12.7615,128309.1591
2010-07-15 11:30:00,22.97,23.02,22.93,23.0,90272.84714474084,12.7615,12.7893,12.7393,12.7781,90272.8471
2010-07-15 11:40:00,23.01,23.06,23.0,23.01,105284.51161375392,12.7837,12.8115,12.7781,12.7837,105284.5116
2010-07-15 11:50:00,23.0,23.06,22.99,23.02,65016.73597727964,12.7781,12.8115,12.7726,12.7893,65016.736
2010-07-15 12:00:00,23.01,23.03,22.94,22.95,43817.83142306522,12.7837,12.7948,12.7448,12.7504,43817.8314
2010-07-15 12:10:00,22.94,23.01,22.93,22.97,37224.870676539205,12.7448,12.7837,12.7393,12.7615,37224.8707
2010-07-15 12:20:00,22.94,22.94,22.86,22.86,41890.658281773,12.7448,12.7448,12.7004,12.7004,41890.6583
2010-07-15 12:30:00,22.86,22.92,22.85,22.87,66233.89796125368,12.7004,12.7337,12.6948,12.7059,66233.898
2010-07-15 12:40:00,22.87,22.9,22.84,22.88,73841.16036109139,12.7059,12.7226,12.6893,12.7115,73841.1604
2010-07-15 12:50:00,22.89,22.98,22.88,22.9,40470.63596713663,12.717,12.767,12.7115,12.7226,40470.636
2010-07-15 13:00:00,22.91,23.04,22.91,23.01,50106.501673597726,12.7281,12.8004,12.7281,12.7837,50106.5017
2010-07-15 13:10:00,23.02,23.06,22.99,23.05,63292.423166649765,12.7893,12.8115,12.7726,12.8059,63292.4232
2010-07-15 13:20:00,23.06,23.06,23.04,23.04,130946.34344253982,12.8115,12.8115,12.8004,12.8004,130946.3434
2010-07-15 13:30:00,23.05,23.09,23.01,23.05,65828.177299929,12.8059,12.8281,12.7837,12.8059,65828.1773
2010-07-15 13:40:00,23.06,23.09,23.04,23.07,73029.71903844204,12.8115,12.8281,12.8004,12.817,73029.719
2010-07-15 13:50:00,23.08,23.09,23.02,23.04,76884.06532102647,12.8226,12.8281,12.7893,12.8004,76884.0653
2010-07-15 14:00:00,23.04,23.05,22.98,22.99,133684.95790648137,12.8004,12.8059,12.767,12.7726,133684.9579
2010-07-15 14:10:00,22.99,23.08,22.96,23.08,42397.809108428846,12.7726,12.8226,12.7559,12.8226,42397.8091
2010-07-15 14:20:00,23.08,23.12,23.02,23.11,97880.10954457856,12.8226,12.8448,12.7893,12.8393,97880.1095
2010-07-15 14:30:00,23.11,23.14,23.1,23.12,97981.53970990972,12.8393,12.8559,12.8337,12.8448,97981.5397
2010-07-15 14:40:00,23.12,23.17,23.11,23.15,159853.9405619231,12.8448,12.8726,12.8393,12.8615,159853.9406
2010-07-15 14:50:00,23.16,23.16,23.08,23.09,120093.31575210468,12.867,12.867,12.8226,12.8281,120093.3158
2010-07-15 15:00:00,23.1,23.11,22.94,22.95,209554.72157419616,12.8337,12.8393,12.7448,12.7504,209554.7216
2010-07-15 15:10:00,22.95,22.95,22.87,22.91,222334.9224059235,12.7504,12.7504,12.7059,12.7281,222334.9224
2010-07-15 15:20:00,22.9,23.04,22.86,23.03,211989.04554214425,12.7226,12.8004,12.7004,12.7948,211989.0455
2010-07-15 15:30:00,23.03,23.16,23.01,23.12,311796.328228015,12.7948,12.867,12.7837,12.8448,311796.3282
2010-07-15 15:40:00,23.12,23.31,23.09,23.24,395476.2146262298,12.8448,12.9504,12.8281,12.9115,395476.2146
2010-07-15 15:50:00,23.23,23.35,23.23,23.27,531291.2060046658,12.9059,12.9726,12.9059,12.9281,531291.206
2010-07-16 09:30:00,23.11,23.24,23.05,23.05,433816.8171214119,12.8393,12.9115,12.8059,12.8059,433816.8171
2010-07-16 09:40:00,23.05,23.1,22.88,22.95,109138.85789633838,12.8059,12.8337,12.7115,12.7504,109138.8579
2010-07-16 09:50:00,22.96,23.01,22.77,22.8,254285.4244852419,12.7559,12.7837,12.6504,12.667,254285.4245
2010-07-16 10:00:00,22.8,22.82,22.63,22.66,164824.01866315043,12.667,12.6781,12.5726,12.5892,164824.0187
2010-07-16 10:10:00,22.65,22.85,22.65,22.84,227406.430672482,12.5837,12.6948,12.5837,12.6893,227406.4307
2010-07-16 10:20:00,22.84,22.88,22.73,22.78,126483.41616796836,12.6893,12.7115,12.6281,12.6559,126483.4162
2010-07-16 10:30:00,22.79,22.79,22.72,22.74,103458.76863779288,12.6615,12.6615,12.6226,12.6337,103458.7686
2010-07-16 10:40:00,22.74,22.87,22.72,22.82,68972.51242519525,12.6337,12.7059,12.6226,12.6781,68972.5124
2010-07-16 10:50:00,22.82,22.91,22.79,22.89,73029.71903844204,12.6781,12.7281,12.6615,12.717,73029.719
2010-07-16 11:00:00,22.9,22.93,22.84,22.92,183487.1690840856,12.7226,12.7393,12.6893,12.7337,183487.1691
2010-07-16 11:10:00,22.92,22.96,22.89,22.93,49599.35084694188,12.7337,12.7559,12.717,12.7393,49599.3508
2010-07-16 11:20:00,22.92,22.98,22.87,22.96,115934.67897352672,12.7337,12.767,12.7059,12.7559,115934.679
2010-07-16 11:30:00,22.96,22.96,22.85,22.9,102038.7463231565,12.7559,12.7559,12.6948,12.7226,102038.7463
2010-07-16 11:40:00,22.89,22.9,22.8,22.81,69885.38391317578,12.717,12.7226,12.667,12.6726,69885.3839
2010-07-16 11:50:00,22.83,22.86,22.79,22.8,65321.02647327315,12.6837,12.7004,12.6615,12.667,65321.0265
2010-07-16 12:00:00,22.8,22.82,22.74,22.8,90171.41697940968,12.667,12.6781,12.6337,12.667,90171.417
2010-07-16 12:10:00,22.79,22.87,22.72,22.76,66233.89796125368,12.6615,12.7059,12.6226,12.6448,66233.898
2010-07-16 12:20:00,22.75,22.78,22.72,22.78,73232.57936910437,12.6393,12.6559,12.6226,12.6559,73232.5794
2010-07-16 12:30:00,22.77,22.79,22.72,22.75,51019.37316157825,12.6504,12.6615,12.6226,12.6393,51019.3732
2010-07-16 12:40:00,22.76,22.83,22.76,22.82,57206.61324677959,12.6448,12.6837,12.6448,12.6781,57206.6132
2010-07-16 12:50:00,22.82,22.82,22.72,22.73,55583.73060148088,12.6781,12.6781,12.6226,12.6281,55583.7306
2010-07-16 13:00:00,22.74,22.77,22.73,22.73,112181.76285627346,12.6337,12.6504,12.6281,12.6281,112181.7629
2010-07-16 13:10:00,22.72,22.79,22.71,22.72,152652.39882341007,12.6226,12.6615,12.617,12.6226,152652.3988
2010-07-16 13:20:00,22.73,22.75,22.67,22.69,73232.57936910437,12.6281,12.6393,12.5948,12.6059,73232.5794
2010-07-16 13:30:00,22.69,22.77,22.68,22.74,53047.97646820165,12.6059,12.6504,12.6004,12.6337,53047.9765
2010-07-16 13:40:00,22.73,22.73,22.65,22.73,83172.73557155898,12.6281,12.6281,12.5837,12.6281,83172.7356
2010-07-16 13:50:00,22.72,22.72,22.63,22.68,66233.89796125368,12.6226,12.6226,12.5726,12.6004,66233.898
2010-07-16 14:00:00,22.69,22.73,22.66,22.71,56496.602089461405,12.6059,12.6281,12.5892,12.617,56496.6021
2010-07-16 14:10:00,22.72,22.73,22.62,22.64,103154.47814179937,12.6226,12.6281,12.567,12.5781,103154.4781
2010-07-16 14:20:00,22.64,22.71,22.63,22.63,97981.53970990972,12.5781,12.617,12.5726,12.5726,97981.5397
2010-07-16 14:30:00,22.64,22.67,22.6,22.67,127091.99715995535,12.5781,12.5948,12.5559,12.5948,127091.9972
2010-07-16 14:40:00,22.67,22.71,22.63,22.64,103357.3384724617,12.5948,12.617,12.5726,12.5781,103357.3385
2010-07-16 14:50:00,22.64,22.68,22.58,22.58,149305.2033674815,12.5781,12.6004,12.5448,12.5448,149305.2034
2010-07-16 15:00:00,22.59,22.61,22.53,22.53,259864.08357845625,12.5504,12.5615,12.517,12.517,259864.0836
2010-07-16 15:10:00,22.55,22.55,22.47,22.48,322547.925753119,12.5281,12.5281,12.4837,12.4892,322547.9258
2010-07-16 15:20:00,22.48,22.5,22.39,22.46,241708.0839841769,12.4892,12.5004,12.4392,12.4781,241708.084
2010-07-16 15:30:00,22.47,22.54,22.45,22.47,378030.2261892687,12.4837,12.5226,12.4726,12.4837,378030.2262
2010-07-16 15:40:00,22.47,22.53,22.39,22.41,448524.1910944315,12.4837,12.517,12.4392,12.4504,448524.1911
2010-07-16 15:50:00,22.41,22.55,22.41,22.45,649355.918450147,12.4504,12.5281,12.4504,12.4726,649355.9185
2010-07-19 09:30:00,22.8,22.8,22.28,22.35,246779.59225073532,12.667,12.667,12.3781,12.417,246779.5923
2010-07-19 09:40:00,22.34,22.58,22.24,22.56,259255.50258646923,12.4115,12.5448,12.3559,12.5337,259255.5026
2010-07-19 09:50:00,22.55,22.68,22.52,22.53,202048.88933968963,12.5281,12.6004,12.5115,12.517,202048.8893
2010-07-19 10:00:00,22.53,22.58,22.38,22.41,142103.66162896846,12.517,12.5448,12.4337,12.4504,142103.6616
2010-07-19 10:10:00,22.4,22.46,22.28,22.28,172329.85089765696,12.4448,12.4781,12.3781,12.3781,172329.8509
2010-07-19 10:20:00,22.28,22.3,22.08,22.1,209453.29140886496,12.3781,12.3892,12.267,12.2781,209453.2914
2010-07-19 10:30:00,22.09,22.26,22.09,22.14,207830.4087635663,12.2726,12.367,12.2726,12.3004,207830.4088
2010-07-19 10:40:00,22.14,22.3,22.11,22.23,385738.9187544376,12.3004,12.3892,12.2837,12.3504,385738.9188
2010-07-19 10:50:00,22.21,22.24,22.08,22.22,121614.76823207222,12.3392,12.3559,12.267,12.3448,121614.7682
2010-07-19 11:00:00,22.22,22.34,22.2,22.33,174459.88436961154,12.3448,12.4115,12.3337,12.4059,174459.8844
2010-07-19 11:10:00,22.33,22.43,22.33,22.39,141900.80129830612,12.4059,12.4615,12.4059,12.4392,141900.8013
2010-07-19 11:20:00,22.39,22.43,22.37,22.38,55888.02109747439,12.4392,12.4615,12.4281,12.4337,55888.0211
2010-07-19 11:30:00,22.38,22.41,22.3,22.3,96865.80789126686,12.4337,12.4504,12.3892,12.3892,96865.8079
2010-07-19 11:40:00,22.3,22.36,22.29,22.33,91490.00912871488,12.3892,12.4226,12.3837,12.4059,91490.0091
2010-07-19 11:50:00,22.33,22.34,22.31,22.34,92402.8806166954,12.4059,12.4115,12.3948,12.4115,92402.8806
2010-07-19 12:00:00,22.34,22.34,22.25,22.3,76782.6351556953,12.4115,12.4115,12.3615,12.3892,76782.6352
2010-07-19 12:10:00,22.3,22.31,22.2,22.31,71406.83639314333,12.3892,12.3948,12.3337,12.3948,71406.8364
2010-07-19 12:20:00,22.31,22.34,22.31,22.34,60148.08804138351,12.3948,12.4115,12.3948,12.4115,60148.088
2010-07-19 12:30:00,22.34,22.36,22.28,22.36,123237.65087737094,12.4115,12.4226,12.3781,12.4226,123237.6509
2010-07-19 12:40:00,22.37,22.46,22.37,22.46,85404.19920884472,12.4281,12.4781,12.4281,12.4781,85404.1992
2010-07-19 12:50:00,22.46,22.5,22.38,22.43,90982.85830205904,12.4781,12.5004,12.4337,12.4615,90982.8583
2010-07-19 13:00:00,22.43,22.46,22.39,22.42,57612.33390810427,12.4615,12.4781,12.4392,12.4559,57612.3339
2010-07-19 13:10:00,22.43,22.43,22.38,22.38,58220.91490009129,12.4615,12.4615,12.4337,12.4337,58220.9149
2010-07-19 13:20:00,22.38,22.43,22.37,22.4,41484.93762044832,12.4337,12.4615,12.4281,12.4448,41484.9376
2010-07-19 13:30:00,22.41,22.46,22.39,22.45,65118.16614261081,12.4504,12.4781,12.4392,12.4726,65118.1661
2010-07-19 13:40:00,22.45,22.46,22.38,22.45,119789.02525611116,12.4726,12.4781,12.4337,12.4726,119789.0253
2010-07-19 13:50:00,22.45,22.47,22.41,22.44,78506.94796632518,12.4726,12.4837,12.4504,12.467,78506.948
2010-07-19 14:00:00,22.44,22.53,22.44,22.51,81752.71325692261,12.467,12.517,12.467,12.5059,81752.7133
2010-07-19 14:10:00,22.51,22.64,22.51,22.64,119383.30459478647,12.5059,12.5781,12.5059,12.5781,119383.3046
2010-07-19 14:20:00,22.65,22.67,22.61,22.63,79318.38928897455,12.5837,12.5948,12.5615,12.5726,79318.3893
2010-07-19 14:30:00,22.63,22.67,22.6,22.67,62988.132670656254,12.5726,12.5948,12.5559,12.5948,62988.1327
2010-07-19 14:40:00,22.68,22.73,22.65,22.71,157318.18642864388,12.6004,12.6281,12.5837,12.617,157318.1864
2010-07-19 14:50:00,22.71,22.75,22.7,22.72,200121.7161983974,12.617,12.6393,12.6115,12.6226,200121.7162
2010-07-19 15:00:00,22.72,22.82,22.71,22.8,137843.59468505933,12.6226,12.6781,12.617,12.667,137843.5947
2010-07-19 15:10:00,22.8,22.84,22.76,22.79,136727.8628664165,12.667,12.6893,12.6448,12.6615,136727.8629
2010-07-19 15:20:00,22.8,22.8,22.64,22.67,143929.4046049295,12.667,12.667,12.5781,12.5948,143929.4046
2010-07-19 15:30:00,22.67,22.72,22.61,22.65,215031.95050207933,12.5948,12.6226,12.5615,12.5837,215031.9505
2010-07-19 15:40:00,22.65,22.78,22.63,22.71,249923.92737600164,12.5837,12.6559,12.5726,12.617,249923.9274
2010-07-19 15:50:00,22.72,22.76,22.66,22.72,284917.3344152551,12.6226,12.6448,12.5892,12.6226,284917.3344
2010-07-20 09:30:00,22.42,22.73,22.17,22.71,328633.7356729892,12.4559,12.6281,12.317,12.617,328633.7357
2010-07-20 09:40:00,22.71,23.01,22.62,22.98,224464.9558778781,12.617,12.7837,12.567,12.767,224464.9559
2010-07-20 09:50:00,22.98,23.11,22.95,22.99,180748.55462014404,12.767,12.8393,12.7504,12.7726,180748.5546
2010-07-20 10:00:00,22.99,23.03,22.93,22.95,197687.39223044933,12.7726,12.7948,12.7393,12.7504,197687.3922
2010-07-20 10:10:00,22.95,23.1,22.91,23.1,144639.4157622477,12.7504,12.8337,12.7281,12.8337,144639.4158
2010-07-20 10:20:00,23.09,23.34,23.09,23.28,283700.17243128107,12.8281,12.967,12.8281,12.9337,283700.1724
2010-07-20 10:30:00,23.27,23.4,23.21,23.33,182168.5769347804,12.9281,13.0004,12.8948,12.9615,182168.5769
2010-07-20 10:40:00,23.33,23.39,23.26,23.3,161476.82320722184,12.9615,12.9948,12.9226,12.9448,161476.8232
2010-07-20 10:50:00,23.31,23.34,23.26,23.28,104270.20996044224,12.9504,12.967,12.9226,12.9337,104270.21
2010-07-20 11:00:00,23.28,23.36,23.26,23.34,128512.01947459174,12.9337,12.9781,12.9226,12.967,128512.0195
2010-07-20 11:10:00,23.34,23.37,23.28,23.35,106197.38310173443,12.967,12.9837,12.9337,12.9726,106197.3831
2010-07-20 11:20:00,23.36,23.39,23.35,23.38,87432.8025154681,12.9781,12.9948,12.9726,12.9893,87432.8025
2010-07-20 11:30:00,23.37,23.41,23.27,23.27,76681.20499036413,12.9837,13.0059,12.9281,12.9281,76681.205
2010-07-20 11:40:00,23.27,23.3,23.19,23.26,93214.32193934477,12.9281,12.9448,12.8837,12.9226,93214.3219
2010-07-20 11:50:00,23.26,23.29,23.21,23.23,157013.89593265037,12.9226,12.9393,12.8948,12.9059,157013.8959
2010-07-20 12:00:00,23.23,23.31,23.2,23.3,107313.11492037732,12.9059,12.9504,12.8893,12.9448,107313.1149
2010-07-20 12:10:00,23.3,23.31,23.12,23.15,84187.03722487067,12.9448,12.9504,12.8448,12.8615,84187.0372
2010-07-20 12:20:00,23.15,23.22,23.13,23.19,68059.64093721473,12.8615,12.9004,12.8504,12.8837,68059.6409
2010-07-20 12:30:00,23.18,23.27,23.18,23.23,61872.40085201339,12.8781,12.9281,12.8781,12.9059,61872.4009
2010-07-20 12:40:00,23.23,23.35,23.19,23.35,57308.04341211076,12.9059,12.9726,12.8837,12.9726,57308.0434
2010-07-20 12:50:00,23.35,23.37,23.3,23.33,93924.33309666294,12.9726,12.9837,12.9448,12.9615,93924.3331
2010-07-20 13:00:00,23.34,23.41,23.34,23.38,72623.99837711736,12.967,13.0059,12.967,12.9893,72623.9984
2010-07-20 13:10:00,23.37,23.37,23.25,23.32,80332.69094228624,12.9837,12.9837,12.917,12.9559,80332.6909
2010-07-20 13:20:00,23.33,23.37,23.33,23.35,121411.90790140988,12.9615,12.9837,12.9615,12.9726,121411.9079
2010-07-20 13:30:00,23.35,23.5,23.34,23.5,140683.63931433207,12.9726,13.0559,12.967,13.0559,140683.6393
2010-07-20 13:40:00,23.5,23.59,23.49,23.56,238563.74885891064,13.0559,13.1059,13.0504,13.0893,238563.7489
2010-07-20 13:50:00,23.56,23.68,23.55,23.66,149710.92402880616,13.0893,13.1559,13.0837,13.1448,149710.924
2010-07-20 14:00:00,23.67,23.68,23.58,23.58,80941.27193427326,13.1504,13.1559,13.1004,13.1004,80941.2719
2010-07-20 14:10:00,23.59,23.62,23.55,23.6,201846.0290090273,13.1059,13.1226,13.0837,13.1115,201846.029
2010-07-20 14:20:00,23.6,23.63,23.55,23.61,193833.04594786488,13.1115,13.1282,13.0837,13.117,193833.0459
2010-07-20 14:30:00,23.61,23.68,23.6,23.61,146363.72857287756,13.117,13.1559,13.1115,13.117,146363.7286
2010-07-20 14:40:00,23.61,23.65,23.55,23.63,194238.7666091896,13.117,13.1393,13.0837,13.1282,194238.7666
2010-07-20 14:50:00,23.64,23.66,23.58,23.62,134902.11989045542,13.1337,13.1448,13.1004,13.1226,134902.1199
2010-07-20 15:00:00,23.63,23.69,23.59,23.67,165939.75048179328,13.1282,13.1615,13.1059,13.1504,165939.7505
2010-07-20 15:10:00,23.67,23.78,23.65,23.71,143422.25377827365,13.1504,13.2115,13.1393,13.1726,143422.2538
2010-07-20 15:20:00,23.71,23.83,23.69,23.8,190790.1409879298,13.1726,13.2393,13.1615,13.2226,190790.141
2010-07-20 15:30:00,23.8,23.88,23.74,23.74,306623.3897961253,13.2226,13.267,13.1893,13.1893,306623.3898
2010-07-20 15:40:00,23.74,23.89,23.71,23.89,408154.985292626,13.1893,13.2726,13.1726,13.2726,408154.9853
2010-07-20 15:50:00,23.89,23.94,23.85,23.94,1152550.968658079,13.2726,13.3004,13.2504,13.3004,1152550.9687
2010-07-21 09:30:00,24.18,24.3,24.02,24.11,200020.28603306625,13.4337,13.5004,13.3448,13.3948,200020.286
2010-07-21 09:40:00,24.11,24.11,23.75,23.83,255401.1563038848,13.3948,13.3948,13.1948,13.2393,255401.1563
2010-07-21 09:50:00,23.84,23.95,23.75,23.85,199817.42570240388,13.2448,13.3059,13.1948,13.2504,199817.4257
2010-07-21 10:00:00,23.85,23.85,23.68,23.75,157013.89593265037,13.2504,13.2504,13.1559,13.1948,157013.8959
2010-07-21 10:10:00,23.75,23.99,23.75,23.9,214321.9393447612,13.1948,13.3282,13.1948,13.2782,214321.9393
2010-07-21 10:20:00,23.9,23.97,23.84,23.95,166244.0409777868,13.2782,13.317,13.2448,13.3059,166244.041
2010-07-21 10:30:00,23.95,23.98,23.85,23.86,126889.13682929304,13.3059,13.3226,13.2504,13.2559,126889.1368
2010-07-21 10:40:00,23.85,23.92,23.76,23.91,172228.4207323258,13.2504,13.2893,13.2004,13.2837,172228.4207
2010-07-21 10:50:00,23.91,23.94,23.85,23.86,105183.08144842276,13.2837,13.3004,13.2504,13.2559,105183.0814
2010-07-21 11:00:00,23.86,23.87,23.66,23.67,86418.5008621564,13.2559,13.2615,13.1448,13.1504,86418.5009
2010-07-21 11:10:00,23.67,23.69,23.54,23.57,143320.82361294248,13.1504,13.1615,13.0782,13.0948,143320.8236
2010-07-21 11:20:00,23.58,23.69,23.57,23.63,94735.7744193123,13.1004,13.1615,13.0948,13.1282,94735.7744
2010-07-21 11:30:00,23.63,23.73,23.58,23.73,73334.00953443554,13.1282,13.1837,13.1004,13.1837,73334.0095
2010-07-21 11:40:00,23.72,23.75,23.68,23.68,92301.45045136425,13.1782,13.1948,13.1559,13.1559,92301.4505
2010-07-21 11:50:00,23.68,23.76,23.64,23.76,56800.89258545492,13.1559,13.2004,13.1337,13.2004,56800.8926
2010-07-21 12:00:00,23.75,23.83,23.72,23.72,72725.42854244853,13.1948,13.2393,13.1782,13.1782,72725.4285
2010-07-21 12:10:00,23.72,23.82,23.7,23.73,67856.78060655239,13.1782,13.2337,13.167,13.1837,67856.7806
2010-07-21 12:20:00,23.74,23.78,23.71,23.75,40572.06613246779,13.1893,13.2115,13.1726,13.1948,40572.0661
2010-07-21 12:30:00,23.76,23.82,23.76,23.77,49092.20002028604,13.2004,13.2337,13.2004,13.2059,49092.2
2010-07-21 12:40:00,23.78,23.79,23.69,23.71,58220.91490009129,13.2115,13.217,13.1615,13.1726,58220.9149
2010-07-21 12:50:00,23.71,23.76,23.6,23.69,121310.47773607873,13.1726,13.2004,13.1115,13.1615,121310.4777
2010-07-21 13:00:00,23.69,23.72,23.65,23.72,72623.99837711736,13.1615,13.1782,13.1393,13.1782,72623.9984
2010-07-21 13:10:00,23.71,23.74,23.68,23.69,38746.32315650675,13.1726,13.1893,13.1559,13.1615,38746.3232
2010-07-21 13:20:00,23.69,23.75,23.65,23.71,48179.32853230551,13.1615,13.1948,13.1393,13.1726,48179.3285
2010-07-21 13:30:00,23.7,23.75,23.61,23.64,136017.8517090983,13.167,13.1948,13.117,13.1337,136017.8517
2010-07-21 13:40:00,23.63,23.66,23.57,23.65,59032.35622274064,13.1282,13.1448,13.0948,13.1393,59032.3562
2010-07-21 13:50:00,23.66,23.71,23.62,23.62,101734.455827163,13.1448,13.1726,13.1226,13.1226,101734.4558
2010-07-21 14:00:00,23.61,23.64,23.42,23.42,185718.6327213713,13.117,13.1337,13.0115,13.0115,185718.6327
2010-07-21 14:10:00,23.41,23.42,23.18,23.28,229333.6038137742,13.0059,13.0115,12.8781,12.9337,229333.6038
2010-07-21 14:20:00,23.28,23.33,23.21,23.25,154985.292626027,12.9337,12.9615,12.8948,12.917,154985.2926
2010-07-21 14:30:00,23.26,23.27,23.14,23.24,175474.1860229232,12.9226,12.9281,12.8559,12.9115,175474.186
2010-07-21 14:40:00,23.24,23.33,23.23,23.3,127294.85749061772,12.9115,12.9615,12.9059,12.9448,127294.8575
2010-07-21 14:50:00,23.29,23.32,23.03,23.07,224972.10670453392,12.9393,12.9559,12.7948,12.817,224972.1067
2010-07-21 15:00:00,23.07,23.13,23.02,23.11,260066.94390911856,12.817,12.8504,12.7893,12.8393,260066.9439
2010-07-21 15:10:00,23.1,23.23,23.0,23.06,391419.0080129831,12.8337,12.9059,12.7781,12.8115,391419.008
2010-07-21 15:20:00,23.05,23.19,23.01,23.07,206816.10711025452,12.8059,12.8837,12.7837,12.817,206816.1071
2010-07-21 15:30:00,23.08,23.18,23.05,23.11,218886.2967846637,12.8226,12.8781,12.8059,12.8393,218886.2968
2010-07-21 15:40:00,23.11,23.16,23.05,23.14,324982.249721067,12.8393,12.867,12.8059,12.8559,324982.2497
2010-07-21 15:50:00,23.15,23.19,23.08,23.15,376001.6228826453,12.8615,12.8837,12.8226,12.8615,376001.6229
2010-07-22 09:30:00,23.5,23.78,23.42,23.71,210569.02322750783,13.0559,13.2115,13.0115,13.1726,210569.0232
2010-07-22 09:40:00,23.73,23.92,23.71,23.89,136017.8517090983,13.1837,13.2893,13.1726,13.2726,136017.8517
2010-07-22 09:50:00,23.88,23.92,23.78,23.83,128714.87980525408,13.267,13.2893,13.2115,13.2393,128714.8798
2010-07-22 10:00:00,23.85,24.25,23.84,24.12,257632.6199411705,13.2504,13.4726,13.2448,13.4004,257632.6199
2010-07-22 10:10:00,24.12,24.19,24.1,24.12,132772.08641850087,13.4004,13.4393,13.3893,13.4004,132772.0864
2010-07-22 10:20:00,24.12,24.16,24.07,24.09,157115.32609798154,13.4004,13.4226,13.3726,13.3837,157115.3261
2010-07-22 10:30:00,24.1,24.15,24.04,24.12,98792.98103255908,13.3893,13.4171,13.3559,13.4004,98792.981
2010-07-22 10:40:00,24.11,24.17,24.08,24.1,117658.9917841566,13.3948,13.4282,13.3782,13.3893,117658.9918
2010-07-22 10:50:00,24.09,24.16,24.04,24.04,107313.11492037732,13.3837,13.4226,13.3559,13.3559,107313.1149
2010-07-22 11:00:00,24.04,24.08,23.99,23.99,103763.0591337864,13.3559,13.3782,13.3282,13.3282,103763.0591
2010-07-22 11:10:00,24.0,24.09,24.0,24.07,87128.5120194746,13.3337,13.3837,13.3337,13.3726,87128.512
2010-07-22 11:20:00,24.07,24.09,24.02,24.06,114616.08682422152,13.3726,13.3837,13.3448,13.367,114616.0868
2010-07-22 11:30:00,24.05,24.12,24.01,24.06,144233.695100923,13.3615,13.4004,13.3393,13.367,144233.6951
2010-07-22 11:40:00,24.06,24.08,24.03,24.04,65321.02647327315,13.367,13.3782,13.3504,13.3559,65321.0265
2010-07-22 11:50:00,24.04,24.09,23.96,24.09,141089.35997565676,13.3559,13.3837,13.3115,13.3837,141089.36
2010-07-22 12:00:00,24.08,24.1,24.03,24.06,78304.08763566284,13.3782,13.3893,13.3504,13.367,78304.0876
2010-07-22 12:10:00,24.07,24.12,24.04,24.09,57409.47357744193,13.3726,13.4004,13.3559,13.3837,57409.4736
2010-07-22 12:20:00,24.08,24.12,24.02,24.08,101633.02566183182,13.3782,13.4004,13.3448,13.3782,101633.0257
2010-07-22 12:30:00,24.08,24.12,24.05,24.08,120296.17608276702,13.3782,13.4004,13.3615,13.3782,120296.1761
2010-07-22 12:40:00,24.09,24.2,24.07,24.18,327720.8641850086,13.3837,13.4448,13.3726,13.4337,327720.8642
2010-07-22 12:50:00,24.19,24.23,24.16,24.21,40470.63596713663,13.4393,13.4615,13.4226,13.4504,40470.636
2010-07-22 13:00:00,24.21,24.23,24.18,24.2,24241.809514149507,13.4504,13.4615,13.4337,13.4448,24241.8095
2010-07-22 13:10:00,24.2,24.27,24.2,24.27,32559.08307130541,13.4448,13.4837,13.4448,13.4837,32559.0831
2010-07-22 13:20:00,24.27,24.28,24.24,24.24,35297.69753524698,13.4837,13.4893,13.4671,13.4671,35297.6975
2010-07-22 13:30:00,24.24,24.26,24.22,24.23,72522.56821178619,13.4671,13.4782,13.4559,13.4615,72522.5682
2010-07-22 13:40:00,24.22,24.24,24.19,24.22,67045.33928390303,13.4559,13.4671,13.4393,13.4559,67045.3393
2010-07-22 13:50:00,24.21,24.24,24.18,24.2,81245.56243026676,13.4504,13.4671,13.4337,13.4448,81245.5624
2010-07-22 14:00:00,24.2,24.29,24.19,24.28,71508.2665584745,13.4448,13.4948,13.4393,13.4893,71508.2666
2010-07-22 14:10:00,24.28,24.34,24.26,24.28,80839.84176894209,13.4893,13.5226,13.4782,13.4893,80839.8418
2010-07-22 14:20:00,24.27,24.37,24.23,24.36,73232.57936910437,13.4837,13.5393,13.4615,13.5337,73232.5794
2010-07-22 14:30:00,24.36,24.36,24.26,24.28,138350.74551171518,13.5337,13.5337,13.4782,13.4893,138350.7455
2010-07-22 14:40:00,24.27,24.29,24.24,24.28,93417.1822700071,13.4837,13.4948,13.4671,13.4893,93417.1823
2010-07-22 14:50:00,24.28,24.33,24.26,24.32,79926.97028096156,13.4893,13.5171,13.4782,13.5115,79926.9703
2010-07-22 15:00:00,24.32,24.32,24.23,24.3,114007.50583223451,13.5115,13.5115,13.4615,13.5004,114007.5058
2010-07-22 15:10:00,24.29,24.39,24.28,24.36,122223.34922405925,13.4948,13.5504,13.4893,13.5337,122223.3492
2010-07-22 15:20:00,24.36,24.4,24.34,24.35,166751.19180444264,13.5337,13.5559,13.5226,13.5282,166751.1918
2010-07-22 15:30:00,24.35,24.37,24.1,24.16,512323.7650877371,13.5282,13.5393,13.3893,13.4226,512323.7651
2010-07-22 15:40:00,24.16,24.27,24.12,24.24,524393.9547621462,13.4226,13.4837,13.4004,13.4671,524393.9548
2010-07-22 15:50:00,24.23,24.28,24.15,24.24,464753.0175474186,13.4615,13.4893,13.4171,13.4671,464753.0175
2010-07-23 09:30:00,24.21,24.39,24.12,24.37,153260.9798153971,13.4504,13.5504,13.4004,13.5393,153260.9798
2010-07-23 09:40:00,24.38,24.46,24.24,24.24,195253.06826250127,13.5448,13.5893,13.4671,13.4671,195253.0683
2010-07-23 09:50:00,24.24,24.25,24.06,24.08,171416.97940967645,13.4671,13.4726,13.367,13.3782,171416.9794
2010-07-23 10:00:00,24.08,24.33,24.02,24.31,224363.5257125469,13.3782,13.5171,13.3448,13.5059,224363.5257
2010-07-23 10:10:00,24.31,24.41,24.2,24.35,122730.50005071508,13.5059,13.5615,13.4448,13.5282,122730.5001
2010-07-23 10:20:00,24.36,24.43,24.27,24.4,111776.04219494878,13.5337,13.5726,13.4837,13.5559,111776.0422
2010-07-23 10:30:00,24.4,24.46,24.35,24.36,169489.8062683842,13.5559,13.5893,13.5282,13.5337,169489.8063
2010-07-23 10:40:00,24.37,24.46,24.35,24.4,89664.26615275383,13.5393,13.5893,13.5282,13.5559,89664.2662
2010-07-23 10:50:00,24.4,24.44,24.35,24.35,68161.0711025459,13.5559,13.5782,13.5282,13.5282,68161.0711
2010-07-23 11:00:00,24.35,24.45,24.33,24.4,141393.65047165027,13.5282,13.5837,13.5171,13.5559,141393.6505
2010-07-23 11:10:00,24.4,24.44,24.3,24.36,90678.56780606552,13.5559,13.5782,13.5004,13.5337,90678.5678
2010-07-23 11:20:00,24.36,24.49,24.32,24.48,82564.15457957197,13.5337,13.6059,13.5115,13.6004,82564.1546
2010-07-23 11:30:00,24.49,24.51,24.36,24.37,112283.19302160465,13.6059,13.6171,13.5337,13.5393,112283.193
2010-07-23 11:40:00,24.37,24.37,24.24,24.32,173344.15255096866,13.5393,13.5393,13.4671,13.5115,173344.1526
2010-07-23 11:50:00,24.33,24.34,24.22,24.31,145146.56658890354,13.5171,13.5226,13.4559,13.5059,145146.5666
2010-07-23 12:00:00,24.32,24.4,24.2,24.26,224262.0955472157,13.5115,13.5559,13.4448,13.4782,224262.0955
2010-07-23 12:10:00,24.27,24.39,24.18,24.39,118064.71244548127,13.4837,13.5504,13.4337,13.5504,118064.7124
2010-07-23 12:20:00,24.39,24.43,24.31,24.38,65625.31696926666,13.5504,13.5726,13.5059,13.5448,65625.317
2010-07-23 12:30:00,24.39,24.41,24.34,24.41,67451.05994522771,13.5504,13.5615,13.5226,13.5615,67451.0599
2010-07-23 12:40:00,24.39,24.4,24.31,24.32,64712.44548128614,13.5504,13.5559,13.5059,13.5115,64712.4455
2010-07-23 12:50:00,24.32,24.43,24.31,24.43,60553.808702708186,13.5115,13.5726,13.5059,13.5726,60553.8087
2010-07-23 13:00:00,24.44,24.44,24.31,24.37,49396.49051627954,13.5782,13.5782,13.5059,13.5393,49396.4905
2010-07-23 13:10:00,24.37,24.53,24.34,24.46,84085.60705953951,13.5393,13.6282,13.5226,13.5893,84085.6071
2010-07-23 13:20:00,24.46,24.57,24.45,24.57,163099.70585252054,13.5893,13.6504,13.5837,13.6504,163099.7059
2010-07-23 13:30:00,24.59,24.62,24.52,24.57,153362.40998072826,13.6615,13.6782,13.6226,13.6504,153362.41
2010-07-23 13:40:00,24.57,24.59,24.5,24.55,119281.87442945532,13.6504,13.6615,13.6115,13.6393,119281.8744
2010-07-23 13:50:00,24.55,24.65,24.54,24.63,97068.6682219292,13.6393,13.6948,13.6337,13.6837,97068.6682
2010-07-23 14:00:00,24.64,24.71,24.61,24.65,193630.1856172025,13.6893,13.7282,13.6726,13.6948,193630.1856
2010-07-23 14:10:00,24.65,24.67,24.6,24.65,62379.55167866924,13.6948,13.7059,13.6671,13.6948,62379.5517
2010-07-23 14:20:00,24.65,24.66,24.57,24.66,129830.61162389694,13.6948,13.7004,13.6504,13.7004,129830.6116
2010-07-23 14:30:00,24.66,24.7,24.62,24.66,167968.3537884167,13.7004,13.7226,13.6782,13.7004,167968.3538
2010-07-23 14:40:00,24.65,24.7,24.61,24.67,103255.90830713054,13.6948,13.7226,13.6726,13.7059,103255.9083
2010-07-23 14:50:00,24.68,24.71,24.63,24.65,146465.15873820873,13.7115,13.7282,13.6837,13.6948,146465.1587
2010-07-23 15:00:00,24.66,24.67,24.59,24.65,125367.68434932549,13.7004,13.7059,13.6615,13.6948,125367.6843
2010-07-23 15:10:00,24.65,24.66,24.52,24.62,155188.15295668933,13.6948,13.7004,13.6226,13.6782,155188.153
2010-07-23 15:20:00,24.63,24.65,24.53,24.6,133786.38807181254,13.6837,13.6948,13.6282,13.6671,133786.3881
2010-07-23 15:30:00,24.6,24.65,24.47,24.54,220002.02860330665,13.6671,13.6948,13.5948,13.6337,220002.0286
2010-07-23 15:40:00,24.55,24.59,24.4,24.55,258342.6310984887,13.6393,13.6615,13.5559,13.6393,258342.6311
2010-07-23 15:50:00,24.55,24.64,24.54,24.63,350745.5117151841,13.6393,13.6893,13.6337,13.6837,350745.5117
2010-07-26 09:30:00,24.81,24.86,24.64,24.69,168475.5046150725,13.7837,13.8115,13.6893,13.7171,168475.5046
2010-07-26 09:40:00,24.67,24.68,24.47,24.67,252662.5418399432,13.7059,13.7115,13.5948,13.7059,252662.5418
2010-07-26 09:50:00,24.66,24.75,24.58,24.73,200020.28603306625,13.7004,13.7504,13.6559,13.7393,200020.286
2010-07-26 10:00:00,24.73,24.96,24.7,24.9,232985.08976569632,13.7393,13.8671,13.7226,13.8337,232985.0898
2010-07-26 10:10:00,24.9,25.0,24.88,24.98,219900.59843797545,13.8337,13.8893,13.8226,13.8782,219900.5984
2010-07-26 10:20:00,24.96,24.97,24.78,24.8,129424.89096257227,13.8671,13.8726,13.7671,13.7782,129424.891
2010-07-26 10:30:00,24.8,24.87,24.72,24.87,133482.09757581906,13.7782,13.8171,13.7337,13.8171,133482.0976
2010-07-26 10:40:00,24.87,24.88,24.75,24.82,88954.25499543564,13.8171,13.8226,13.7504,13.7893,88954.255
2010-07-26 10:50:00,24.82,24.82,24.75,24.79,87331.37235013692,13.7893,13.7893,13.7504,13.7726,87331.3724
2010-07-26 11:00:00,24.8,24.82,24.77,24.8,84491.32772086418,13.7782,13.7893,13.7615,13.7782,84491.3277
2010-07-26 11:10:00,24.81,24.89,24.78,24.89,278425.80383406027,13.7837,13.8282,13.7671,13.8282,278425.8038
2010-07-26 11:20:00,24.89,24.89,24.83,24.85,89157.11532609798,13.8282,13.8282,13.7948,13.806,89157.1153
2010-07-26 11:30:00,24.86,24.87,24.82,24.86,99604.42235520844,13.8115,13.8171,13.7893,13.8115,99604.4224
2010-07-26 11:40:00,24.85,24.89,24.83,24.87,76275.48432903945,13.806,13.8282,13.7948,13.8171,76275.4843
2010-07-26 11:50:00,24.88,24.89,24.8,24.82,60959.52936403286,13.8226,13.8282,13.7782,13.7893,60959.5294
2010-07-26 12:00:00,24.82,24.9,24.82,24.89,79216.95912364338,13.7893,13.8337,13.7893,13.8282,79216.9591
2010-07-26 12:10:00,24.9,24.92,24.82,24.85,77492.6463130135,13.8337,13.8448,13.7893,13.806,77492.6463
2010-07-26 12:20:00,24.85,24.91,24.85,24.9,38137.742164519725,13.806,13.8393,13.806,13.8337,38137.7422
2010-07-26 12:30:00,24.91,24.94,24.86,24.91,42194.948777766505,13.8393,13.856,13.8115,13.8393,42194.9488
2010-07-26 12:40:00,24.91,24.91,24.86,24.87,41383.50745511715,13.8393,13.8393,13.8115,13.8171,41383.5075
2010-07-26 12:50:00,24.87,24.94,24.83,24.94,68668.22192920174,13.8171,13.856,13.7948,13.856,68668.2219
2010-07-26 13:00:00,24.94,24.97,24.87,24.87,58018.05456942895,13.856,13.8726,13.8171,13.8171,58018.0546
2010-07-26 13:10:00,24.88,24.92,24.85,24.9,34080.53555127295,13.8226,13.8448,13.806,13.8337,34080.5356
2010-07-26 13:20:00,24.9,24.91,24.88,24.9,45846.43472968861,13.8337,13.8393,13.8226,13.8337,45846.4347
2010-07-26 13:30:00,24.91,24.96,24.9,24.93,80636.98143827975,13.8393,13.8671,13.8337,13.8504,80636.9814
2010-07-26 13:40:00,24.94,24.99,24.94,24.94,65118.16614261081,13.856,13.8837,13.856,13.856,65118.1661
2010-07-26 13:50:00,24.95,25.0,24.93,24.99,159955.37072725428,13.8615,13.8893,13.8504,13.8837,159955.3707
2010-07-26 14:00:00,24.98,24.99,24.95,24.97,51222.23349224059,13.8782,13.8837,13.8615,13.8726,51222.2335
2010-07-26 14:10:00,24.97,25.0,24.95,24.95,105893.09260574097,13.8726,13.8893,13.8615,13.8615,105893.0926
2010-07-26 14:20:00,24.96,24.96,24.82,24.83,144335.12526625418,13.8671,13.8671,13.7893,13.7948,144335.1253
2010-07-26 14:30:00,24.82,24.84,24.76,24.77,95952.93640328634,13.7893,13.8004,13.7559,13.7615,95952.9364
2010-07-26 14:40:00,24.76,24.82,24.74,24.76,90577.13764073436,13.7559,13.7893,13.7448,13.7559,90577.1376
2010-07-26 14:50:00,24.76,24.78,24.73,24.77,93518.61243533828,13.7559,13.7671,13.7393,13.7615,93518.6124
2010-07-26 15:00:00,24.76,24.86,24.76,24.82,93214.32193934477,13.7559,13.8115,13.7559,13.7893,93214.3219
2010-07-26 15:10:00,24.82,24.87,24.81,24.85,90881.42813672786,13.7893,13.8171,13.7837,13.806,90881.4281
2010-07-26 15:20:00,24.86,24.95,24.85,24.92,215133.3806674105,13.8115,13.8615,13.806,13.8448,215133.3807
2010-07-26 15:30:00,24.93,24.98,24.9,24.97,274064.30672481994,13.8504,13.8782,13.8337,13.8726,274064.3067
2010-07-26 15:40:00,24.96,25.09,24.95,25.09,368292.9303174764,13.8671,13.9393,13.8615,13.9393,368292.9303
2010-07-26 15:50:00,25.1,25.16,25.04,25.14,671771.9849883355,13.9448,13.9782,13.9115,13.9671,671771.985
2010-07-27 09:30:00,25.38,25.43,25.06,25.26,262906.9885383913,14.1004,14.1282,13.9226,14.0337,262906.9885
2010-07-27 09:40:00,25.26,25.26,24.66,24.73,461912.9729181459,14.0337,14.0337,13.7004,13.7393,461912.9729
2010-07-27 09:50:00,24.73,25.02,24.65,24.96,483416.1679683538,13.7393,13.9004,13.6948,13.8671,483416.168
2010-07-27 10:00:00,24.96,25.27,24.95,24.97,348412.6179125672,13.8671,14.0393,13.8615,13.8726,348412.6179
2010-07-27 10:10:00,24.97,25.09,24.91,25.07,203976.06248098184,13.8726,13.9393,13.8393,13.9282,203976.0625
2010-07-27 10:20:00,25.08,25.14,25.04,25.07,129424.89096257227,13.9337,13.9671,13.9115,13.9282,129424.891
2010-07-27 10:30:00,25.07,25.11,25.0,25.0,103763.0591337864,13.9282,13.9504,13.8893,13.8893,103763.0591
2010-07-27 10:40:00,24.99,25.09,24.91,24.95,172634.14139365047,13.8837,13.9393,13.8393,13.8615,172634.1414
2010-07-27 10:50:00,24.95,25.05,24.94,24.99,126990.5669946242,13.8615,13.9171,13.856,13.8837,126990.567
2010-07-27 11:00:00,24.99,25.04,24.88,24.9,199208.8447104169,13.8837,13.9115,13.8226,13.8337,199208.8447
2010-07-27 11:10:00,24.91,24.92,24.75,24.77,111674.6120296176,13.8393,13.8448,13.7504,13.7615,111674.612
2010-07-27 11:20:00,24.78,24.82,24.75,24.8,92098.59012070188,13.7671,13.7893,13.7504,13.7782,92098.5901
2010-07-27 11:30:00,24.81,24.87,24.75,24.85,64813.87564661731,13.7837,13.8171,13.7504,13.806,64813.8756
2010-07-27 11:40:00,24.85,24.87,24.8,24.8,51932.24464955878,13.806,13.8171,13.7782,13.7782,51932.2446
2010-07-27 11:50:00,24.81,24.99,24.8,24.99,126889.13682929304,13.7837,13.8837,13.7782,13.8837,126889.1368
2010-07-27 12:00:00,24.99,25.03,24.93,25.02,71406.83639314333,13.8837,13.906,13.8504,13.9004,71406.8364
2010-07-27 12:10:00,25.03,25.25,25.02,25.24,208641.85008621565,13.906,14.0282,13.9004,14.0226,208641.8501
2010-07-27 12:20:00,25.24,25.33,25.23,25.31,229637.89430976773,14.0226,14.0726,14.0171,14.0615,229637.8943
2010-07-27 12:30:00,25.31,25.31,25.15,25.24,136626.43270108532,14.0615,14.0615,13.9726,14.0226,136626.4327
2010-07-27 12:40:00,25.24,25.27,25.12,25.13,144740.84592757886,14.0226,14.0393,13.956,13.9615,144740.8459
2010-07-27 12:50:00,25.12,25.18,25.09,25.09,126483.41616796836,13.956,13.9893,13.9393,13.9393,126483.4162
2010-07-27 13:00:00,25.09,25.09,24.99,24.99,83984.17689420834,13.9393,13.9393,13.8837,13.8837,83984.1769
2010-07-27 13:10:00,24.99,24.99,24.89,24.91,77695.50664367584,13.8837,13.8837,13.8282,13.8393,77695.5066
2010-07-27 13:20:00,24.91,24.93,24.8,24.81,113703.215336241,13.8393,13.8504,13.7782,13.7837,113703.2153
2010-07-27 13:30:00,24.81,24.88,24.8,24.86,60959.52936403286,13.7837,13.8226,13.7782,13.8115,60959.5294
2010-07-27 13:40:00,24.86,24.93,24.81,24.89,142813.67278628665,13.8115,13.8504,13.7837,13.8282,142813.6728
2010-07-27 13:50:00,24.89,24.97,24.85,24.85,110356.0198803124,13.8282,13.8726,13.806,13.806,110356.0199
2010-07-27 14:00:00,24.85,24.9,24.81,24.85,70696.82523582513,13.806,13.8337,13.7837,13.806,70696.8252
2010-07-27 14:10:00,24.85,24.97,24.82,24.97,133482.09757581906,13.806,13.8726,13.7893,13.8726,133482.0976
2010-07-27 14:20:00,24.96,24.96,24.88,24.92,174054.16370828683,13.8671,13.8671,13.8226,13.8448,174054.1637
2010-07-27 14:30:00,24.92,24.95,24.82,24.87,105385.9417790851,13.8448,13.8615,13.7893,13.8171,105385.9418
2010-07-27 14:40:00,24.87,24.89,24.84,24.86,106805.96409372149,13.8171,13.8282,13.8004,13.8115,106805.9641
2010-07-27 14:50:00,24.87,24.88,24.76,24.85,122629.06988538391,13.8171,13.8226,13.7559,13.806,122629.0699
2010-07-27 15:00:00,24.86,25.01,24.85,24.98,237853.73770159244,13.8115,13.8948,13.806,13.8782,237853.7377
2010-07-27 15:10:00,24.98,25.03,24.93,24.99,169692.66659904656,13.8782,13.906,13.8504,13.8837,169692.6666
2010-07-27 15:20:00,24.99,25.07,24.98,25.06,164215.4376711634,13.8837,13.9282,13.8782,13.9226,164215.4377
2010-07-27 15:30:00,25.06,25.08,24.94,24.96,211786.1852114819,13.9226,13.9337,13.856,13.8671,211786.1852
2010-07-27 15:40:00,24.96,25.11,24.93,25.0,266558.47449031344,13.8671,13.9504,13.8504,13.8893,266558.4745
2010-07-27 15:50:00,25.0,25.13,24.99,25.11,406126.3819860026,13.8893,13.9615,13.8837,13.9504,406126.382
2010-07-28 09:30:00,24.27,24.5,23.42,24.2,1042904.9599350848,13.4837,13.6115,13.0115,13.4448,1042904.9599
2010-07-28 09:40:00,24.2,24.3,23.87,24.26,490516.27954153565,13.4448,13.5004,13.2615,13.4782,490516.2795
2010-07-28 09:50:00,24.26,24.27,23.83,23.91,435743.99026270414,13.4782,13.4837,13.2393,13.2837,435743.9903
2010-07-28 10:00:00,23.9,23.91,23.57,23.6,500050.7150826656,13.2782,13.2837,13.0948,13.1115,500050.7151
2010-07-28 10:10:00,23.59,23.59,23.11,23.14,1353991.2770057814,13.1059,13.1059,12.8393,12.8559,1353991.277
2010-07-28 10:20:00,23.14,23.48,23.13,23.47,826452.987118369,12.8559,13.0448,12.8504,13.0393,826452.9871
2010-07-28 10:30:00,23.47,23.47,23.18,23.26,333603.81377421645,13.0393,13.0393,12.8781,12.9226,333603.8138
2010-07-28 10:40:00,23.26,23.39,23.15,23.3,398011.9687595091,12.9226,12.9948,12.8615,12.9448,398011.9688
2010-07-28 10:50:00,23.3,23.45,23.29,23.44,293336.03813774214,12.9448,13.0282,12.9393,13.0226,293336.0381
2010-07-28 11:00:00,23.43,23.48,23.42,23.43,273354.2955675018,13.017,13.0448,13.0115,13.017,273354.2956
2010-07-28 11:10:00,23.42,23.68,23.42,23.47,402982.0468607364,13.0115,13.1559,13.0115,13.0393,402982.0469
2010-07-28 11:20:00,23.47,23.49,23.35,23.4,323663.65757176187,13.0393,13.0504,12.9726,13.0004,323663.6576
2010-07-28 11:30:00,23.4,23.5,23.39,23.42,114108.93599756568,13.0004,13.0559,12.9948,13.0115,114108.936
2010-07-28 11:40:00,23.43,23.43,23.36,23.42,238259.45836291712,13.017,13.017,12.9781,13.0115,238259.4584
2010-07-28 11:50:00,23.42,23.44,23.4,23.4,128816.30997058524,13.0115,13.0226,13.0004,13.0004,128816.31
2010-07-28 12:00:00,23.4,23.44,23.36,23.39,132974.9467491632,13.0004,13.0226,12.9781,12.9948,132974.9467
2010-07-28 12:10:00,23.39,23.42,23.35,23.41,121209.04757074754,12.9948,13.0115,12.9726,13.0059,121209.0476
2010-07-28 12:20:00,23.41,23.41,23.35,23.36,330256.6183182879,13.0059,13.0059,12.9726,12.9781,330256.6183
2010-07-28 12:30:00,23.37,23.43,23.36,23.41,130540.62278121512,12.9837,13.017,12.9781,13.0059,130540.6228
2010-07-28 12:40:00,23.41,23.51,23.4,23.46,240490.92200020287,13.0059,13.0615,13.0004,13.0337,240490.922
2010-07-28 12:50:00,23.48,23.66,23.45,23.47,270514.25093822903,13.0448,13.1448,13.0282,13.0393,270514.2509
2010-07-28 13:00:00,23.47,23.52,23.4,23.45,143320.82361294248,13.0393,13.067,13.0004,13.0282,143320.8236
2010-07-28 13:10:00,23.44,23.61,23.4,23.59,302566.1831828786,13.0226,13.117,13.0004,13.1059,302566.1832
2010-07-28 13:20:00,23.58,23.58,23.52,23.54,124150.52236535144,13.1004,13.1004,13.067,13.0782,124150.5224
2010-07-28 13:30:00,23.54,23.57,23.47,23.55,86418.5008621564,13.0782,13.0948,13.0393,13.0837,86418.5009
2010-07-28 13:40:00,23.55,23.58,23.49,23.56,194644.48727051425,13.0837,13.1004,13.0504,13.0893,194644.4873
2010-07-28 13:50:00,23.56,23.62,23.54,23.55,137437.87402373465,13.0893,13.1226,13.0782,13.0837,137437.874
2010-07-28 14:00:00,23.55,23.64,23.46,23.56,182371.4372654428,13.0837,13.1337,13.0337,13.0893,182371.4373
2010-07-28 14:10:00,23.56,23.59,23.45,23.46,155391.01328735167,13.0893,13.1059,13.0282,13.0337,155391.0133
2010-07-28 14:20:00,23.45,23.52,23.43,23.48,105588.80210974744,13.0282,13.067,13.017,13.0448,105588.8021
2010-07-28 14:30:00,23.48,23.63,23.48,23.59,98285.83020590324,13.0448,13.1282,13.0448,13.1059,98285.8302
2010-07-28 14:40:00,23.59,23.62,23.55,23.55,150928.0860127802,13.1059,13.1226,13.0837,13.0837,150928.086
2010-07-28 14:50:00,23.56,23.65,23.56,23.64,168171.21411907903,13.0893,13.1393,13.0893,13.1337,168171.2141
2010-07-28 15:00:00,23.64,23.64,23.38,23.39,251039.65919464448,13.1337,13.1337,12.9893,12.9948,251039.6592
2010-07-28 15:10:00,23.4,23.54,23.37,23.5,214119.0790140988,13.0004,13.0782,12.9837,13.0559,214119.079
2010-07-28 15:20:00,23.5,23.58,23.43,23.57,212090.47570747545,13.0559,13.1004,13.017,13.0948,212090.4757
2010-07-28 15:30:00,23.58,23.68,23.57,23.63,287250.228217872,13.1004,13.1559,13.0948,13.1282,287250.2282
2010-07-28 15:40:00,23.63,23.79,23.61,23.73,574500.456435744,13.1282,13.217,13.117,13.1837,574500.4564
2010-07-28 15:50:00,23.73,23.8,23.68,23.77,774622.1726341414,13.1837,13.2226,13.1559,13.2059,774622.1726
2010-07-29 09:30:00,24.08,24.44,24.03,24.18,432396.7948067755,13.3782,13.5782,13.3504,13.4337,432396.7948
2010-07-29 09:40:00,24.19,24.24,24.12,24.21,285120.19474591746,13.4393,13.4671,13.4004,13.4504,285120.1947
2010-07-29 09:50:00,24.21,24.33,24.16,24.29,304391.92615883966,13.4504,13.5171,13.4226,13.4948,304391.9262
2010-07-29 10:00:00,24.29,24.3,24.03,24.09,321837.9145958008,13.4948,13.5004,13.3504,13.3837,321837.9146
2010-07-29 10:10:00,24.08,24.09,23.95,24.07,180748.55462014404,13.3782,13.3837,13.3059,13.3726,180748.5546
2010-07-29 10:20:00,24.07,24.07,23.86,23.87,206714.6769449234,13.3726,13.3726,13.2559,13.2615,206714.6769
2010-07-29 10:30:00,23.88,23.88,23.71,23.78,392940.4604929506,13.267,13.267,13.1726,13.2115,392940.4605
2010-07-29 10:40:00,23.78,23.85,23.67,23.83,209757.5819048585,13.2115,13.2504,13.1504,13.2393,209757.5819
2010-07-29 10:50:00,23.83,23.92,23.78,23.89,200933.1575210468,13.2393,13.2893,13.2115,13.2726,200933.1575
2010-07-29 11:00:00,23.89,23.93,23.84,23.92,230652.19596307943,13.2726,13.2948,13.2448,13.2893,230652.196
2010-07-29 11:10:00,23.91,23.97,23.82,23.83,311086.31707069685,13.2837,13.317,13.2337,13.2393,311086.3171
2010-07-29 11:20:00,23.84,23.86,23.66,23.66,285830.20590323565,13.2448,13.2559,13.1448,13.1448,285830.2059
2010-07-29 11:30:00,23.66,23.77,23.59,23.76,276498.630692768,13.1448,13.2059,13.1059,13.2004,276498.6307
2010-07-29 11:40:00,23.75,23.83,23.74,23.76,232680.7992697028,13.1948,13.2393,13.1893,13.2004,232680.7993
2010-07-29 11:50:00,23.76,23.82,23.58,23.6,158535.34841261792,13.2004,13.2337,13.1004,13.1115,158535.3484
2010-07-29 12:00:00,23.6,23.61,23.48,23.55,148798.05254082565,13.1115,13.117,13.0448,13.0837,148798.0525
2010-07-29 12:10:00,23.56,23.61,23.5,23.59,108023.1260776955,13.0893,13.117,13.0559,13.1059,108023.1261
2010-07-29 12:20:00,23.59,23.69,23.58,23.68,231970.78811238465,13.1059,13.1615,13.1004,13.1559,231970.7881
2010-07-29 12:30:00,23.68,23.75,23.59,23.61,283294.4517699564,13.1559,13.1948,13.1059,13.117,283294.4518
2010-07-29 12:40:00,23.6,23.65,23.54,23.58,124556.24302667614,13.1115,13.1393,13.0782,13.1004,124556.243
2010-07-29 12:50:00,23.58,23.67,23.54,23.66,111674.6120296176,13.1004,13.1504,13.0782,13.1448,111674.612
2010-07-29 13:00:00,23.67,23.84,23.63,23.83,159853.9405619231,13.1504,13.2448,13.1282,13.2393,159853.9406
2010-07-29 13:10:00,23.83,23.96,23.82,23.83,135003.5500557866,13.2393,13.3115,13.2337,13.2393,135003.5501
2010-07-29 13:20:00,23.83,23.89,23.76,23.89,74652.60168374075,13.2393,13.2726,13.2004,13.2726,74652.6017
2010-07-29 13:30:00,23.88,23.96,23.87,23.91,104878.79095242923,13.267,13.3115,13.2615,13.2837,104878.791
2010-07-29 13:40:00,23.9,23.99,23.89,23.99,97981.53970990972,13.2782,13.3282,13.2726,13.3282,97981.5397
2010-07-29 13:50:00,23.99,24.0,23.85,23.86,151840.95750076073,13.3282,13.3337,13.2504,13.2559,151840.9575
2010-07-29 14:00:00,23.86,23.9,23.75,23.75,78405.51780099401,13.2559,13.2782,13.1948,13.1948,78405.5178
2010-07-29 14:10:00,23.75,23.82,23.71,23.8,85607.05953950706,13.1948,13.2337,13.1726,13.2226,85607.0595
2010-07-29 14:20:00,23.79,23.89,23.79,23.88,71406.83639314333,13.217,13.2726,13.217,13.267,71406.8364
2010-07-29 14:30:00,23.88,23.92,23.78,23.86,78405.51780099401,13.267,13.2893,13.2115,13.2559,78405.5178
2010-07-29 14:40:00,23.86,23.94,23.85,23.93,95750.076072624,13.2559,13.3004,13.2504,13.2948,95750.0761
2010-07-29 14:50:00,23.94,23.98,23.85,23.92,102343.03681915002,13.3004,13.3226,13.2504,13.2893,102343.0368
2010-07-29 15:00:00,23.91,23.93,23.85,23.86,117760.42194948778,13.2837,13.2948,13.2504,13.2559,117760.4219
2010-07-29 15:10:00,23.86,24.01,23.86,23.94,150928.0860127802,13.2559,13.3393,13.2559,13.3004,150928.086
2010-07-29 15:20:00,23.95,24.0,23.93,23.96,176082.76701491023,13.3059,13.3337,13.2948,13.3115,176082.767
2010-07-29 15:30:00,23.95,23.97,23.83,23.88,289380.26168982656,13.3059,13.317,13.2393,13.267,289380.2617
2010-07-29 15:40:00,23.89,23.89,23.69,23.71,520438.1783142306,13.2726,13.2726,13.1615,13.1726,520438.1783
2010-07-29 15:50:00,23.71,23.77,23.7,23.73,625621.2597626534,13.1726,13.2059,13.167,13.1837,625621.2598
2010-07-30 09:30:00,23.42,23.6,23.3,23.42,152753.82898874124,13.0115,13.1115,12.9448,13.0115,152753.829
2010-07-30 09:40:00,23.41,23.69,23.41,23.6,254995.4356425601,13.0059,13.1615,13.0059,13.1115,254995.4356
2010-07-30 09:50:00,23.59,23.66,23.48,23.58,118267.57277614364,13.1059,13.1448,13.0448,13.1004,118267.5728
2010-07-30 10:00:00,23.59,23.76,23.57,23.7,119281.87442945532,13.1059,13.2004,13.0948,13.167,119281.8744
2010-07-30 10:10:00,23.7,23.71,23.58,23.61,85809.91987016938,13.167,13.1726,13.1004,13.117,85809.9199
2010-07-30 10:20:00,23.61,23.63,23.55,23.62,50410.79216959124,13.117,13.1282,13.0837,13.1226,50410.7922
2010-07-30 10:30:00,23.62,23.74,23.61,23.72,171822.7000710011,13.1226,13.1893,13.117,13.1782,171822.7001
2010-07-30 10:40:00,23.72,23.86,23.7,23.84,204584.6434729689,13.1782,13.2559,13.167,13.2448,204584.6435
2010-07-30 10:50:00,23.85,23.9,23.82,23.87,147479.46039152044,13.2504,13.2782,13.2337,13.2615,147479.4604
2010-07-30 11:00:00,23.87,23.92,23.83,23.9,103053.0479764682,13.2615,13.2893,13.2393,13.2782,103053.048
2010-07-30 11:10:00,23.89,23.9,23.8,23.82,116543.25996551376,13.2726,13.2782,13.2226,13.2337,116543.26
2010-07-30 11:20:00,23.82,23.84,23.75,23.77,144132.26493559184,13.2337,13.2448,13.1948,13.2059,144132.2649
2010-07-30 11:30:00,23.76,23.8,23.62,23.69,186327.2137133584,13.2004,13.2226,13.1226,13.1615,186327.2137
2010-07-30 11:40:00,23.69,23.7,23.59,23.66,117456.13145349426,13.1615,13.167,13.1059,13.1448,117456.1315
2010-07-30 11:50:00,23.66,23.76,23.64,23.76,53555.12729485749,13.1448,13.2004,13.1337,13.2004,53555.1273
2010-07-30 12:00:00,23.76,23.78,23.72,23.76,58728.06572674713,13.2004,13.2115,13.1782,13.2004,58728.0657
2010-07-30 12:10:00,23.75,23.76,23.66,23.68,53250.83679886398,13.1948,13.2004,13.1448,13.1559,53250.8368
2010-07-30 12:20:00,23.67,23.71,23.65,23.68,41789.22811644183,13.1504,13.1726,13.1393,13.1559,41789.2281
2010-07-30 12:30:00,23.69,23.7,23.62,23.62,65929.60746526017,13.1615,13.167,13.1226,13.1226,65929.6075
2010-07-30 12:40:00,23.63,23.67,23.6,23.61,72522.56821178619,13.1282,13.1504,13.1115,13.117,72522.5682
2010-07-30 12:50:00,23.62,23.71,23.6,23.69,50106.501673597726,13.1226,13.1726,13.1115,13.1615,50106.5017
2010-07-30 13:00:00,23.68,23.74,23.68,23.71,49599.35084694188,13.1559,13.1893,13.1559,13.1726,49599.3508
2010-07-30 13:10:00,23.7,23.71,23.6,23.65,70392.53473983162,13.167,13.1726,13.1115,13.1393,70392.5347
2010-07-30 13:20:00,23.64,23.66,23.59,23.59,62886.70250532508,13.1337,13.1448,13.1059,13.1059,62886.7025
2010-07-30 13:30:00,23.6,23.6,23.53,23.6,83781.316563546,13.1115,13.1115,13.0726,13.1115,83781.3166
2010-07-30 13:40:00,23.61,23.67,23.61,23.66,85708.48970483823,13.117,13.1504,13.117,13.1448,85708.4897
2010-07-30 13:50:00,23.66,23.71,23.54,23.54,156405.31494066335,13.1448,13.1726,13.0782,13.0782,156405.3149
2010-07-30 14:00:00,23.53,23.64,23.51,23.6,155391.01328735167,13.0726,13.1337,13.0615,13.1115,155391.0133
2010-07-30 14:10:00,23.61,23.8,23.61,23.77,175778.47651891672,13.117,13.2226,13.117,13.2059,175778.4765
2010-07-30 14:20:00,23.77,23.81,23.72,23.77,97880.10954457856,13.2059,13.2282,13.1782,13.2059,97880.1095
2010-07-30 14:30:00,23.76,23.8,23.74,23.74,82158.43391824729,13.2004,13.2226,13.1893,13.1893,82158.4339
2010-07-30 14:40:00,23.73,23.8,23.72,23.75,96358.65706461102,13.1837,13.2226,13.1782,13.1948,96358.6571
2010-07-30 14:50:00,23.74,23.81,23.7,23.77,133989.24840247488,13.1893,13.2282,13.167,13.2059,133989.2484
2010-07-30 15:00:00,23.76,23.82,23.74,23.82,96257.22689927983,13.2004,13.2337,13.1893,13.2337,96257.2269
2010-07-30 15:10:00,23.82,23.94,23.82,23.92,157216.7562633127,13.2337,13.3004,13.2337,13.2893,157216.7563
2010-07-30 15:20:00,23.93,24.0,23.9,23.93,152956.68931940358,13.2948,13.3337,13.2782,13.2948,152956.6893
2010-07-30 15:30:00,23.94,23.97,23.87,23.89,158636.7785779491,13.3004,13.317,13.2615,13.2726,158636.7786
2010-07-30 15:40:00,23.89,24.0,23.88,23.91,178415.66081752712,13.2726,13.3337,13.267,13.2837,178415.6608
2010-07-30 15:50:00,23.91,23.94,23.83,23.85,305811.948473476,13.2837,13.3004,13.2393,13.2504,305811.9485
2010-08-02 09:30:00,24.31,24.5,24.21,24.48,223653.5145552288,13.5059,13.6115,13.4504,13.6004,223653.5146
2010-08-02 09:40:00,24.47,24.52,24.35,24.51,204280.3529769753,13.5948,13.6226,13.5282,13.6171,204280.353
2010-08-02 09:50:00,24.51,24.55,24.43,24.45,131859.2149305203,13.6171,13.6393,13.5726,13.5837,131859.2149
2010-08-02 10:00:00,24.45,24.61,24.45,24.49,288264.5298711837,13.5837,13.6726,13.5837,13.6059,288264.5299
2010-08-02 10:10:00,24.48,24.53,24.47,24.51,141596.5108023126,13.6004,13.6282,13.5948,13.6171,141596.5108
2010-08-02 10:20:00,24.51,24.57,24.49,24.56,136220.71203976063,13.6171,13.6504,13.6059,13.6448,136220.712
2010-08-02 10:30:00,24.57,24.6,24.51,24.55,142712.24262095548,13.6504,13.6671,13.6171,13.6393,142712.2426
2010-08-02 10:40:00,24.55,24.57,24.46,24.46,146668.01906887107,13.6393,13.6504,13.5893,13.5893,146668.0191
2010-08-02 10:50:00,24.46,24.56,24.46,24.56,83882.74672887717,13.5893,13.6448,13.5893,13.6448,83882.7467
2010-08-02 11:00:00,24.56,24.58,24.49,24.53,114717.51698955268,13.6448,13.6559,13.6059,13.6282,114717.517
2010-08-02 11:10:00,24.52,24.53,24.48,24.48,103763.0591337864,13.6226,13.6282,13.6004,13.6004,103763.0591
2010-08-02 11:20:00,24.47,24.51,24.44,24.49,119890.45542144234,13.5948,13.6171,13.5782,13.6059,119890.4554
2010-08-02 11:30:00,24.5,24.68,24.48,24.67,205903.23562227408,13.6115,13.7115,13.6004,13.7059,205903.2356
2010-08-02 11:40:00,24.67,24.69,24.62,24.67,270311.3906075667,13.7059,13.7171,13.6782,13.7059,270311.3906
2010-08-02 11:50:00,24.66,24.68,24.64,24.67,90475.70747540318,13.7004,13.7115,13.6893,13.7059,90475.7075
2010-08-02 12:00:00,24.67,24.68,24.59,24.62,128309.1591439294,13.7059,13.7115,13.6615,13.6782,128309.1591
2010-08-02 12:10:00,24.61,24.63,24.57,24.62,77796.936809007,13.6726,13.6837,13.6504,13.6782,77796.9368
2010-08-02 12:20:00,24.61,24.63,24.5,24.5,90779.99797139667,13.6726,13.6837,13.6115,13.6115,90779.998
2010-08-02 12:30:00,24.51,24.56,24.5,24.54,114311.796328228,13.6171,13.6448,13.6115,13.6337,114311.7963
2010-08-02 12:40:00,24.54,24.63,24.54,24.62,144030.83477026067,13.6337,13.6837,13.6337,13.6782,144030.8348
2010-08-02 12:50:00,24.62,24.72,24.6,24.72,159245.3595699361,13.6782,13.7337,13.6671,13.7337,159245.3596
2010-08-02 13:00:00,24.71,24.79,24.71,24.73,121107.61740541636,13.7282,13.7726,13.7282,13.7393,121107.6174
2010-08-02 13:10:00,24.73,24.77,24.72,24.76,72218.27771579268,13.7393,13.7615,13.7337,13.7559,72218.2777
2010-08-02 13:20:00,24.76,24.78,24.7,24.71,64306.724819961455,13.7559,13.7671,13.7226,13.7282,64306.7248
2010-08-02 13:30:00,24.71,24.72,24.63,24.72,100517.29384318896,13.7282,13.7337,13.6837,13.7337,100517.2938
2010-08-02 13:40:00,24.72,24.77,24.7,24.75,123744.80170402676,13.7337,13.7615,13.7226,13.7504,123744.8017
2010-08-02 13:50:00,24.74,24.8,24.74,24.78,108023.1260776955,13.7448,13.7782,13.7448,13.7671,108023.1261
2010-08-02 14:00:00,24.79,24.82,24.73,24.79,136727.8628664165,13.7726,13.7893,13.7393,13.7726,136727.8629
2010-08-02 14:10:00,24.79,24.82,24.75,24.79,107211.68475504615,13.7726,13.7893,13.7504,13.7726,107211.6848
2010-08-02 14:20:00,24.78,24.82,24.76,24.79,135409.27071711127,13.7671,13.7893,13.7559,13.7726,135409.2707
2010-08-02 14:30:00,24.79,24.91,24.79,24.89,185312.91206004663,13.7726,13.8393,13.7726,13.8282,185312.9121
2010-08-02 14:40:00,24.89,24.92,24.85,24.86,148696.62237549448,13.8282,13.8448,13.806,13.8115,148696.6224
2010-08-02 14:50:00,24.86,24.9,24.81,24.82,176894.2083375596,13.8115,13.8337,13.7837,13.7893,176894.2083
2010-08-02 15:00:00,24.83,24.9,24.82,24.89,137032.15336240997,13.7948,13.8337,13.7893,13.8282,137032.1534
2010-08-02 15:10:00,24.89,24.9,24.84,24.86,147986.6112181763,13.8282,13.8337,13.8004,13.8115,147986.6112
2010-08-02 15:20:00,24.87,24.89,24.82,24.83,131453.49426919565,13.8171,13.8282,13.7893,13.7948,131453.4943
2010-08-02 15:30:00,24.83,24.85,24.77,24.78,183081.4484227609,13.7948,13.806,13.7615,13.7671,183081.4484
2010-08-02 15:40:00,24.77,24.84,24.75,24.79,241403.79348818332,13.7615,13.8004,13.7504,13.7726,241403.7935
2010-08-02 15:50:00,24.79,24.83,24.76,24.82,450451.3642357237,13.7726,13.7948,13.7559,13.7893,450451.3642
2010-08-03 09:30:00,24.47,24.65,24.29,24.57,230550.76579774823,13.5948,13.6948,13.4948,13.6504,230550.7658
2010-08-03 09:40:00,24.56,24.59,24.36,24.36,129526.32112790344,13.6448,13.6615,13.5337,13.5337,129526.3211
2010-08-03 09:50:00,24.35,24.39,24.26,24.29,129729.18145856578,13.5282,13.5504,13.4782,13.4948,129729.1815
2010-08-03 10:00:00,24.28,24.29,24.07,24.19,207728.97859823512,13.4893,13.4948,13.3726,13.4393,207728.9786
2010-08-03 10:10:00,24.19,24.19,24.05,24.14,131960.6450958515,13.4393,13.4393,13.3615,13.4115,131960.6451
2010-08-03 10:20:00,24.14,24.22,24.12,24.13,143422.25377827365,13.4115,13.4559,13.4004,13.4059,143422.2538
2010-08-03 10:30:00,24.13,24.18,24.1,24.15,104270.20996044224,13.4059,13.4337,13.3893,13.4171,104270.21
2010-08-03 10:40:00,24.15,24.33,24.15,24.29,175474.1860229232,13.4171,13.5171,13.4171,13.4948,175474.186
2010-08-03 10:50:00,24.3,24.33,24.27,24.31,96155.79673394868,13.5004,13.5171,13.4837,13.5059,96155.7967
2010-08-03 11:00:00,24.32,24.33,24.21,24.23,145856.57774622174,13.5115,13.5171,13.4504,13.4615,145856.5777
2010-08-03 11:10:00,24.23,24.3,24.2,24.29,127903.43848260472,13.4615,13.5004,13.4448,13.4948,127903.4385
2010-08-03 11:20:00,24.3,24.32,24.23,24.28,109848.86905365656,13.5004,13.5115,13.4615,13.4893,109848.8691
2010-08-03 11:30:00,24.29,24.38,24.28,24.37,105791.66244040978,13.4948,13.5448,13.4893,13.5393,105791.6624
2010-08-03 11:40:00,24.36,24.37,24.25,24.28,153058.11948473475,13.5337,13.5393,13.4726,13.4893,153058.1195
2010-08-03 11:50:00,24.29,24.37,24.28,24.36,42397.809108428846,13.4948,13.5393,13.4893,13.5337,42397.8091
2010-08-03 12:00:00,24.36,24.36,24.31,24.34,54873.71944416269,13.5337,13.5337,13.5059,13.5226,54873.7194
2010-08-03 12:10:00,24.33,24.34,24.23,24.27,52743.685972208135,13.5171,13.5226,13.4615,13.4837,52743.686
2010-08-03 12:20:00,24.27,24.29,24.15,24.22,85505.62937417589,13.4837,13.4948,13.4171,13.4559,85505.6294
2010-08-03 12:30:00,24.22,24.26,24.16,24.21,75362.61284105893,13.4559,13.4782,13.4226,13.4504,75362.6128
2010-08-03 12:40:00,24.22,24.26,24.17,24.2,87331.37235013692,13.4559,13.4782,13.4282,13.4448,87331.3724
2010-08-03 12:50:00,24.2,24.27,24.19,24.23,45440.71406836393,13.4448,13.4837,13.4393,13.4615,45440.7141
2010-08-03 13:00:00,24.23,24.25,24.17,24.17,59945.22771072117,13.4615,13.4726,13.4282,13.4282,59945.2277
2010-08-03 13:10:00,24.17,24.2,24.15,24.18,54062.27812151334,13.4282,13.4448,13.4171,13.4337,54062.2781
2010-08-03 13:20:00,24.18,24.25,24.17,24.2,56800.89258545492,13.4337,13.4726,13.4282,13.4448,56800.8926
2010-08-03 13:30:00,24.21,24.29,24.2,24.27,60553.808702708186,13.4504,13.4948,13.4448,13.4837,60553.8087
2010-08-03 13:40:00,24.26,24.3,24.25,24.26,57510.9037427731,13.4782,13.5004,13.4726,13.4782,57510.9037
2010-08-03 13:50:00,24.26,24.3,24.22,24.25,62176.6913480069,13.4782,13.5004,13.4559,13.4726,62176.6913
2010-08-03 14:00:00,24.25,24.27,24.22,24.26,74044.02069175373,13.4726,13.4837,13.4559,13.4782,74044.0207
2010-08-03 14:10:00,24.27,24.28,24.23,24.26,74449.74135307841,13.4837,13.4893,13.4615,13.4782,74449.7414
2010-08-03 14:20:00,24.26,24.27,24.25,24.27,58728.06572674713,13.4782,13.4837,13.4726,13.4837,58728.0657
2010-08-03 14:30:00,24.27,24.27,24.23,24.26,128714.87980525408,13.4837,13.4837,13.4615,13.4782,128714.8798
2010-08-03 14:40:00,24.27,24.27,24.22,24.24,79318.38928897455,13.4837,13.4837,13.4559,13.4671,79318.3893
2010-08-03 14:50:00,24.24,24.27,24.22,24.23,88954.25499543564,13.4671,13.4837,13.4559,13.4615,88954.255
2010-08-03 15:00:00,24.23,24.23,24.18,24.19,133786.38807181254,13.4615,13.4615,13.4337,13.4393,133786.3881
2010-08-03 15:10:00,24.2,24.25,24.19,24.21,87229.94218480577,13.4448,13.4726,13.4393,13.4504,87229.9422
2010-08-03 15:20:00,24.21,24.21,24.16,24.2,95648.64590729284,13.4504,13.4504,13.4226,13.4448,95648.6459
2010-08-03 15:30:00,24.19,24.21,24.16,24.18,237549.44720559893,13.4393,13.4504,13.4226,13.4337,237549.4472
2010-08-03 15:40:00,24.18,24.22,24.11,24.13,407749.2646313013,13.4337,13.4559,13.3948,13.4059,407749.2646
2010-08-03 15:50:00,24.13,24.17,24.12,24.14,671467.6944923421,13.4059,13.4282,13.4004,13.4115,671467.6945
2010-08-04 09:30:00,24.4,24.53,24.12,24.12,115934.67897352672,13.5559,13.6282,13.4004,13.4004,115934.679
2010-08-04 09:40:00,24.12,24.23,24.04,24.21,105588.80210974744,13.4004,13.4615,13.3559,13.4504,105588.8021
2010-08-04 09:50:00,24.2,24.29,24.12,24.26,114920.37732021503,13.4448,13.4948,13.4004,13.4782,114920.3773
2010-08-04 10:00:00,24.26,24.41,24.25,24.31,187240.0852013389,13.4782,13.5615,13.4726,13.5059,187240.0852
2010-08-04 10:10:00,24.31,24.31,24.0,24.01,161679.68353788418,13.5059,13.5059,13.3337,13.3393,161679.6835
2010-08-04 10:20:00,24.01,24.11,24.0,24.05,109443.14839233187,13.3393,13.3948,13.3337,13.3615,109443.1484
2010-08-04 10:30:00,24.05,24.09,23.99,23.99,159955.37072725428,13.3615,13.3837,13.3282,13.3282,159955.3707
2010-08-04 10:40:00,23.99,24.07,23.96,24.02,103357.3384724617,13.3282,13.3726,13.3115,13.3448,103357.3385
2010-08-04 10:50:00,24.01,24.06,23.99,24.05,63799.57399330561,13.3393,13.367,13.3282,13.3615,63799.574
2010-08-04 11:00:00,24.05,24.09,24.01,24.06,92707.17111268891,13.3615,13.3837,13.3393,13.367,92707.1711
2010-08-04 11:10:00,24.06,24.08,23.99,23.99,52439.395476214624,13.367,13.3782,13.3282,13.3282,52439.3955
2010-08-04 11:20:00,23.99,24.06,23.96,24.03,82665.58474490313,13.3282,13.367,13.3115,13.3504,82665.5847
2010-08-04 11:30:00,24.03,24.05,24.0,24.01,57308.04341211076,13.3504,13.3615,13.3337,13.3393,57308.0434
2010-08-04 11:40:00,24.01,24.04,23.98,24.03,67248.19961456537,13.3393,13.3559,13.3226,13.3504,67248.1996
2010-08-04 11:50:00,24.04,24.08,24.02,24.03,61263.81986002637,13.3559,13.3782,13.3448,13.3504,61263.8199
2010-08-04 12:00:00,24.03,24.07,23.99,24.07,50309.36200426007,13.3504,13.3726,13.3282,13.3726,50309.362
2010-08-04 12:10:00,24.06,24.08,24.03,24.04,42600.66943909119,13.367,13.3782,13.3504,13.3559,42600.6694
2010-08-04 12:20:00,24.03,24.1,24.03,24.09,33573.3847246171,13.3504,13.3893,13.3504,13.3837,33573.3847
2010-08-04 12:30:00,24.09,24.13,24.08,24.09,54569.42894816919,13.3837,13.4059,13.3782,13.3837,54569.4289
2010-08-04 12:40:00,24.09,24.09,24.04,24.06,68262.50126787707,13.3837,13.3837,13.3559,13.367,68262.5013
2010-08-04 12:50:00,24.07,24.11,24.05,24.1,62176.6913480069,13.3726,13.3948,13.3615,13.3893,62176.6913
2010-08-04 13:00:00,24.1,24.13,24.05,24.06,89765.696318085,13.3893,13.4059,13.3615,13.367,89765.6963
2010-08-04 13:10:00,24.06,24.06,24.0,24.02,55076.57977482503,13.367,13.367,13.3337,13.3448,55076.5798
2010-08-04 13:20:00,24.01,24.05,23.98,23.99,54975.14960949386,13.3393,13.3615,13.3226,13.3282,54975.1496
2010-08-04 13:30:00,23.99,24.04,23.94,24.04,54163.70828684451,13.3282,13.3559,13.3004,13.3559,54163.7083
2010-08-04 13:40:00,24.04,24.05,24.02,24.05,21908.91571153261,13.3559,13.3615,13.3448,13.3615,21908.9157
2010-08-04 13:50:00,24.05,24.06,23.99,24.0,54265.13845217568,13.3615,13.367,13.3282,13.3337,54265.1385
2010-08-04 14:00:00,24.01,24.12,24.0,24.05,91997.15995537072,13.3393,13.4004,13.3337,13.3615,91997.16
2010-08-04 14:10:00,24.05,24.09,24.05,24.06,55786.59093214322,13.3615,13.3837,13.3615,13.367,55786.5909
2010-08-04 14:20:00,24.06,24.06,23.99,24.04,37224.870676539205,13.367,13.367,13.3282,13.3559,37224.8707
2010-08-04 14:30:00,24.05,24.09,24.04,24.09,138147.88518105284,13.3615,13.3837,13.3559,13.3837,138147.8852
2010-08-04 14:40:00,24.1,24.16,24.09,24.16,111066.0310376306,13.3893,13.4226,13.3837,13.4226,111066.031
2010-08-04 14:50:00,24.16,24.17,24.13,24.13,51222.23349224059,13.4226,13.4282,13.4059,13.4059,51222.2335
2010-08-04 15:00:00,24.13,24.18,24.11,24.16,116644.69013084492,13.4059,13.4337,13.3948,13.4226,116644.6901
2010-08-04 15:10:00,24.16,24.21,24.13,24.2,121006.1872400852,13.4226,13.4504,13.4059,13.4448,121006.1872
2010-08-04 15:20:00,24.21,24.25,24.2,24.22,71812.557054468,13.4504,13.4726,13.4448,13.4559,71812.5571
2010-08-04 15:30:00,24.22,24.24,24.2,24.21,125266.25418399432,13.4559,13.4671,13.4448,13.4504,125266.2542
2010-08-04 15:40:00,24.21,24.23,24.19,24.21,155593.873618014,13.4504,13.4615,13.4393,13.4504,155593.8736
2010-08-04 15:50:00,24.2,24.21,24.13,24.16,273050.0050715083,13.4448,13.4504,13.4059,13.4226,273050.0051
2010-08-05 09:30:00,24.05,24.27,23.96,24.22,142306.5219596308,13.3615,13.4837,13.3115,13.4559,142306.522
2010-08-05 09:40:00,24.22,24.4,24.2,24.38,170605.5380870271,13.4559,13.5559,13.4448,13.5448,170605.5381
2010-08-05 09:50:00,24.38,24.48,24.33,24.37,223349.2240592352,13.5448,13.6004,13.5171,13.5393,223349.2241
2010-08-05 10:00:00,24.37,24.44,24.33,24.35,107414.5450857085,13.5393,13.5782,13.5171,13.5282,107414.5451
2010-08-05 10:10:00,24.34,24.4,24.31,24.34,68363.93143320824,13.5226,13.5559,13.5059,13.5226,68363.9314
2010-08-05 10:20:00,24.34,24.48,24.34,24.44,153058.11948473475,13.5226,13.6004,13.5226,13.5782,153058.1195
2010-08-05 10:30:00,24.43,24.45,24.38,24.43,147885.18105284512,13.5726,13.5837,13.5448,13.5726,147885.1811
2010-08-05 10:40:00,24.44,24.44,24.24,24.39,97170.09838726035,13.5782,13.5782,13.4671,13.5504,97170.0984
2010-08-05 10:50:00,24.4,24.4,24.27,24.33,67451.05994522771,13.5559,13.5559,13.4837,13.5171,67451.0599
2010-08-05 11:00:00,24.33,24.37,24.25,24.37,81854.14342225378,13.5171,13.5393,13.4726,13.5393,81854.1434
2010-08-05 11:10:00,24.36,24.43,24.32,24.43,97677.24921391622,13.5337,13.5726,13.5115,13.5726,97677.2492
2010-08-05 11:20:00,24.44,24.44,24.33,24.36,87229.94218480577,13.5782,13.5782,13.5171,13.5337,87229.9422
2010-08-05 11:30:00,24.36,24.39,24.3,24.38,83274.16573689015,13.5337,13.5504,13.5004,13.5448,83274.1657
2010-08-05 11:40:00,24.39,24.45,24.39,24.39,204584.6434729689,13.5504,13.5837,13.5504,13.5504,204584.6435
2010-08-05 11:50:00,24.4,24.42,24.31,24.33,108631.70706968252,13.5559,13.5671,13.5059,13.5171,108631.7071
2010-08-05 12:00:00,24.33,24.43,24.32,24.39,75666.90333705244,13.5171,13.5726,13.5115,13.5504,75666.9033
2010-08-05 12:10:00,24.39,24.41,24.33,24.33,83578.45623288366,13.5504,13.5615,13.5171,13.5171,83578.4562
2010-08-05 12:20:00,24.34,24.36,24.29,24.34,88345.67400344863,13.5226,13.5337,13.4948,13.5226,88345.674
2010-08-05 12:30:00,24.35,24.35,24.28,24.29,110660.31037630592,13.5282,13.5282,13.4893,13.4948,110660.3104
2010-08-05 12:40:00,24.29,24.29,24.21,24.22,62379.55167866924,13.4948,13.4948,13.4504,13.4559,62379.5517
2010-08-05 12:50:00,24.23,24.24,24.18,24.19,72015.41738513033,13.4615,13.4671,13.4337,13.4393,72015.4174
2010-08-05 13:00:00,24.2,24.22,24.16,24.19,62379.55167866924,13.4448,13.4559,13.4226,13.4393,62379.5517
2010-08-05 13:10:00,24.2,24.21,24.14,24.19,56090.88142813673,13.4448,13.4504,13.4115,13.4393,56090.8814
2010-08-05 13:20:00,24.18,24.29,24.16,24.28,74551.17151840958,13.4337,13.4948,13.4226,13.4893,74551.1715
2010-08-05 13:30:00,24.29,24.32,24.24,24.24,67248.19961456537,13.4948,13.5115,13.4671,13.4671,67248.1996
2010-08-05 13:40:00,24.24,24.28,24.24,24.26,49396.49051627954,13.4671,13.4893,13.4671,13.4782,49396.4905
2010-08-05 13:50:00,24.26,24.34,24.25,24.25,59640.93721472766,13.4782,13.5226,13.4726,13.4726,59640.9372
2010-08-05 14:00:00,24.26,24.28,24.24,24.24,57815.194238766606,13.4782,13.4893,13.4671,13.4671,57815.1942
2010-08-05 14:10:00,24.25,24.31,24.24,24.26,56192.3115934679,13.4726,13.5059,13.4671,13.4782,56192.3116
2010-08-05 14:20:00,24.26,24.3,24.24,24.26,66741.04878790953,13.4782,13.5004,13.4671,13.4782,66741.0488
2010-08-05 14:30:00,24.26,24.28,24.24,24.26,65016.73597727964,13.4782,13.4893,13.4671,13.4782,65016.736
2010-08-05 14:40:00,24.27,24.32,24.26,24.3,91997.15995537072,13.4837,13.5115,13.4782,13.5004,91997.16
2010-08-05 14:50:00,24.3,24.3,24.22,24.25,201846.0290090273,13.5004,13.5004,13.4559,13.4726,201846.029
2010-08-05 15:00:00,24.26,24.31,24.24,24.26,136220.71203976063,13.4782,13.5059,13.4671,13.4782,136220.712
2010-08-05 15:10:00,24.27,24.29,24.25,24.25,104574.50045643577,13.4837,13.4948,13.4726,13.4726,104574.5005
2010-08-05 15:20:00,24.26,24.29,24.25,24.26,105487.37194441629,13.4782,13.4948,13.4726,13.4782,105487.3719
2010-08-05 15:30:00,24.26,24.33,24.26,24.3,177705.64966020896,13.4782,13.5171,13.4782,13.5004,177705.6497
2010-08-05 15:40:00,24.3,24.36,24.27,24.28,348514.0480778984,13.5004,13.5337,13.4837,13.4893,348514.0481
2010-08-05 15:50:00,24.28,24.32,24.25,24.29,329242.3166649762,13.4893,13.5115,13.4726,13.4948,329242.3167
2010-08-06 09:30:00,24.01,24.24,23.98,24.16,117963.28228015012,13.3393,13.4671,13.3226,13.4226,117963.2823
2010-08-06 09:40:00,24.17,24.32,24.15,24.2,114818.94715488386,13.4282,13.5115,13.4171,13.4448,114818.9472
2010-08-06 09:50:00,24.19,24.27,24.13,24.2,142813.67278628665,13.4393,13.4837,13.4059,13.4448,142813.6728
2010-08-06 10:00:00,24.22,24.25,24.07,24.1,205903.23562227408,13.4559,13.4726,13.3726,13.3893,205903.2356
2010-08-06 10:10:00,24.1,24.11,24.01,24.04,168779.79511106602,13.3893,13.3948,13.3393,13.3559,168779.7951
2010-08-06 10:20:00,24.03,24.04,23.96,23.99,184197.18024140372,13.3504,13.3559,13.3115,13.3282,184197.1802
2010-08-06 10:30:00,23.99,24.04,23.82,23.82,134394.96906379957,13.3282,13.3559,13.2337,13.2337,134394.9691
2010-08-06 10:40:00,23.82,23.82,23.53,23.57,357338.4724617101,13.2337,13.2337,13.0726,13.0948,357338.4725
2010-08-06 10:50:00,23.56,23.69,23.54,23.59,182067.14676944923,13.0893,13.1615,13.0782,13.1059,182067.1468
2010-08-06 11:00:00,23.59,23.64,23.54,23.6,171112.68891368294,13.1059,13.1337,13.0782,13.1115,171112.6889
2010-08-06 11:10:00,23.6,23.76,23.59,23.7,232275.07860837813,13.1115,13.2004,13.1059,13.167,232275.0786
2010-08-06 11:20:00,23.68,23.79,23.68,23.72,203570.3418196572,13.1559,13.217,13.1559,13.1782,203570.3418
2010-08-06 11:30:00,23.72,23.72,23.67,23.71,118876.15376813064,13.1782,13.1782,13.1504,13.1726,118876.1538
2010-08-06 11:40:00,23.71,23.73,23.66,23.7,114818.94715488386,13.1726,13.1837,13.1448,13.167,114818.9472
2010-08-06 11:50:00,23.7,23.71,23.61,23.62,69986.81407850694,13.167,13.1726,13.117,13.1226,69986.8141
2010-08-06 12:00:00,23.61,23.66,23.47,23.52,161375.39304189067,13.117,13.1448,13.0393,13.067,161375.393
2010-08-06 12:10:00,23.52,23.52,23.46,23.5,92098.59012070188,13.067,13.067,13.0337,13.0559,92098.5901
2010-08-06 12:20:00,23.49,23.52,23.43,23.46,137235.0136930723,13.0504,13.067,13.017,13.0337,137235.0137
2010-08-06 12:30:00,23.46,23.6,23.45,23.6,50207.9318389289,13.0337,13.1115,13.0282,13.1115,50207.9318
2010-08-06 12:40:00,23.6,23.61,23.54,23.54,129526.32112790344,13.1115,13.117,13.0782,13.0782,129526.3211
2010-08-06 12:50:00,23.55,23.55,23.38,23.38,187037.22487067647,13.0837,13.0837,12.9893,12.9893,187037.2249
2010-08-06 13:00:00,23.39,23.39,23.26,23.27,354396.9976671062,12.9948,12.9948,12.9226,12.9281,354396.9977
2010-08-06 13:10:00,23.26,23.31,23.16,23.28,480778.9836697434,12.9226,12.9504,12.867,12.9337,480778.9837
2010-08-06 13:20:00,23.29,23.31,23.28,23.31,237549.44720559893,12.9393,12.9504,12.9337,12.9504,237549.4472
2010-08-06 13:30:00,23.31,23.42,23.3,23.41,139162.18683436455,12.9504,13.0115,12.9448,13.0059,139162.1868
2010-08-06 13:40:00,23.41,23.48,23.4,23.42,103154.47814179937,13.0059,13.0448,13.0004,13.0115,103154.4781
2010-08-06 13:50:00,23.43,23.5,23.4,23.49,82462.7244142408,13.017,13.0559,13.0004,13.0504,82462.7244
2010-08-06 14:00:00,23.49,23.56,23.48,23.54,147175.16989552692,13.0504,13.0893,13.0448,13.0782,147175.1699
2010-08-06 14:10:00,23.54,23.57,23.45,23.49,88954.25499543564,13.0782,13.0948,13.0282,13.0504,88954.255
2010-08-06 14:20:00,23.5,23.53,23.49,23.5,53047.97646820165,13.0559,13.0726,13.0504,13.0559,53047.9765
2010-08-06 14:30:00,23.49,23.54,23.46,23.54,74956.89217973425,13.0504,13.0782,13.0337,13.0782,74956.8922
2010-08-06 14:40:00,23.54,23.58,23.51,23.55,89461.40582209149,13.0782,13.1004,13.0615,13.0837,89461.4058
2010-08-06 14:50:00,23.56,23.67,23.56,23.64,165128.30915914394,13.0893,13.1504,13.0893,13.1337,165128.3092
2010-08-06 15:00:00,23.64,23.68,23.58,23.65,121411.90790140988,13.1337,13.1559,13.1004,13.1393,121411.9079
2010-08-06 15:10:00,23.66,23.69,23.58,23.67,91084.2884673902,13.1448,13.1615,13.1004,13.1504,91084.2885
2010-08-06 15:20:00,23.68,23.78,23.66,23.73,120701.89674409167,13.1559,13.2115,13.1448,13.1837,120701.8967
2010-08-06 15:30:00,23.72,23.77,23.67,23.75,162592.55502586468,13.1782,13.2059,13.1504,13.1948,162592.555
2010-08-06 15:40:00,23.76,23.78,23.7,23.74,254995.4356425601,13.2004,13.2115,13.167,13.1893,254995.4356
2010-08-06 15:50:00,23.75,23.75,23.66,23.73,517598.1336849579,13.1948,13.1948,13.1448,13.1837,517598.1337
2010-08-09 09:30:00,23.94,24.12,23.66,23.71,164012.57734050107,13.3004,13.4004,13.1448,13.1726,164012.5773
2010-08-09 09:40:00,23.7,23.79,23.58,23.69,140379.34881833856,13.167,13.217,13.1004,13.1615,140379.3488
2010-08-09 09:50:00,23.69,23.75,23.62,23.71,110761.74054163707,13.1615,13.1948,13.1226,13.1726,110761.7405
2010-08-09 10:00:00,23.7,23.73,23.59,23.61,110457.45004564358,13.167,13.1837,13.1059,13.117,110457.45
2010-08-09 10:10:00,23.61,23.74,23.6,23.65,72725.42854244853,13.117,13.1893,13.1115,13.1393,72725.4285
2010-08-09 10:20:00,23.65,23.68,23.56,23.57,96358.65706461102,13.1393,13.1559,13.0893,13.0948,96358.6571
2010-08-09 10:30:00,23.58,23.68,23.57,23.59,94938.63474997463,13.1004,13.1559,13.0948,13.1059,94938.6347
2010-08-09 10:40:00,23.58,23.64,23.54,23.58,79521.24961963687,13.1004,13.1337,13.0782,13.1004,79521.2496
2010-08-09 10:50:00,23.58,23.71,23.58,23.65,77796.936809007,13.1004,13.1726,13.1004,13.1393,77796.9368
2010-08-09 11:00:00,23.65,23.66,23.52,23.52,113804.64550157216,13.1393,13.1448,13.067,13.067,113804.6455
2010-08-09 11:10:00,23.52,23.56,23.5,23.5,124860.53352266963,13.067,13.0893,13.0559,13.0559,124860.5335
2010-08-09 11:20:00,23.51,23.56,23.46,23.46,160361.09138857896,13.0615,13.0893,13.0337,13.0337,160361.0914
2010-08-09 11:30:00,23.47,23.52,23.46,23.48,152043.81783142308,13.0393,13.067,13.0337,13.0448,152043.8178
2010-08-09 11:40:00,23.47,23.47,23.4,23.46,129729.18145856578,13.0393,13.0393,13.0004,13.0337,129729.1815
2010-08-09 11:50:00,23.46,23.49,23.42,23.43,125976.26534131252,13.0337,13.0504,13.0115,13.017,125976.2653
2010-08-09 12:00:00,23.44,23.52,23.43,23.52,44527.8425803834,13.0226,13.067,13.017,13.067,44527.8426
2010-08-09 12:10:00,23.52,23.56,23.51,23.55,32153.362409980728,13.067,13.0893,13.0615,13.0837,32153.3624
2010-08-09 12:20:00,23.54,23.55,23.51,23.53,45339.28390303276,13.0782,13.0837,13.0615,13.0726,45339.2839
2010-08-09 12:30:00,23.54,23.54,23.46,23.48,80129.8306116239,13.0782,13.0782,13.0337,13.0448,80129.8306
2010-08-09 12:40:00,23.49,23.51,23.45,23.45,119687.59509078,13.0504,13.0615,13.0282,13.0282,119687.5951
2010-08-09 12:50:00,23.46,23.5,23.44,23.45,75565.47317172127,13.0337,13.0559,13.0226,13.0282,75565.4732
2010-08-09 13:00:00,23.46,23.49,23.45,23.46,58626.63556141596,13.0337,13.0504,13.0282,13.0337,58626.6356
2010-08-09 13:10:00,23.47,23.5,23.46,23.5,35500.55786590932,13.0393,13.0559,13.0337,13.0559,35500.5579
2010-08-09 13:20:00,23.5,23.5,23.45,23.46,71812.557054468,13.0559,13.0559,13.0282,13.0337,71812.5571
2010-08-09 13:30:00,23.46,23.48,23.45,23.45,52642.255806876965,13.0337,13.0448,13.0282,13.0282,52642.2558
2010-08-09 13:40:00,23.46,23.53,23.45,23.52,63292.423166649765,13.0337,13.0726,13.0282,13.067,63292.4232
2010-08-09 13:50:00,23.51,23.53,23.44,23.45,106907.39425905264,13.0615,13.0726,13.0226,13.0282,106907.3943
2010-08-09 14:00:00,23.46,23.47,23.42,23.43,117557.56161882544,13.0337,13.0393,13.0115,13.017,117557.5616
2010-08-09 14:10:00,23.44,23.44,23.33,23.39,198701.69388376104,13.0226,13.0226,12.9615,12.9948,198701.6939
2010-08-09 14:20:00,23.39,23.46,23.39,23.46,31037.630591337864,12.9948,13.0337,12.9948,13.0337,31037.6306
2010-08-09 14:30:00,23.45,23.5,23.45,23.47,65929.60746526017,13.0282,13.0559,13.0282,13.0393,65929.6075
2010-08-09 14:40:00,23.47,23.55,23.46,23.55,80129.8306116239,13.0393,13.0837,13.0337,13.0837,80129.8306
2010-08-09 14:50:00,23.56,23.56,23.49,23.54,80332.69094228624,13.0893,13.0893,13.0504,13.0782,80332.6909
2010-08-09 15:00:00,23.54,23.54,23.51,23.51,65016.73597727964,13.0782,13.0782,13.0615,13.0615,65016.736
2010-08-09 15:10:00,23.52,23.52,23.44,23.45,90171.41697940968,13.067,13.067,13.0226,13.0282,90171.417
2010-08-09 15:20:00,23.46,23.5,23.45,23.47,180038.54346282585,13.0337,13.0559,13.0282,13.0393,180038.5435
2010-08-09 15:30:00,23.47,23.49,23.44,23.48,145958.0079115529,13.0393,13.0504,13.0226,13.0448,145958.0079
2010-08-09 15:40:00,23.47,23.48,23.4,23.41,514758.0890556852,13.0393,13.0448,13.0004,13.0059,514758.0891
2010-08-09 15:50:00,23.42,23.43,23.34,23.37,623085.5056293742,13.0115,13.017,12.967,12.9837,623085.5056
2010-08-10 09:30:00,23.12,23.16,22.84,22.98,225986.4083578456,12.8448,12.867,12.6893,12.767,225986.4084
2010-08-10 09:40:00,22.98,22.99,22.82,22.87,177807.0798255401,12.767,12.7726,12.6781,12.7059,177807.0798
2010-08-10 09:50:00,22.86,22.86,22.76,22.86,155188.15295668933,12.7004,12.7004,12.6448,12.7004,155188.153
2010-08-10 10:00:00,22.85,22.93,22.74,22.81,294958.92078304087,12.6948,12.7393,12.6337,12.6726,294958.9208
2010-08-10 10:10:00,22.81,22.85,22.74,22.76,143929.4046049295,12.6726,12.6948,12.6337,12.6448,143929.4046
2010-08-10 10:20:00,22.78,22.83,22.76,22.82,169794.09676437773,12.6559,12.6837,12.6448,12.6781,169794.0968
2010-08-10 10:30:00,22.81,22.84,22.73,22.76,174459.88436961154,12.6726,12.6893,12.6281,12.6448,174459.8844
2010-08-10 10:40:00,22.76,22.87,22.75,22.82,196064.50958515063,12.6448,12.7059,12.6393,12.6781,196064.5096
2010-08-10 10:50:00,22.82,22.83,22.68,22.69,148493.76204483214,12.6781,12.6837,12.6004,12.6059,148493.762
2010-08-10 11:00:00,22.69,22.73,22.69,22.72,84389.89755553301,12.6059,12.6281,12.6059,12.6226,84389.8976
2010-08-10 11:10:00,22.72,22.72,22.68,22.71,207018.96744091687,12.6226,12.6226,12.6004,12.617,207018.9674
2010-08-10 11:20:00,22.71,22.72,22.62,22.65,103458.76863779288,12.617,12.6226,12.567,12.5837,103458.7686
2010-08-10 11:30:00,22.65,22.72,22.63,22.72,97474.38888325388,12.5837,12.6226,12.5726,12.6226,97474.3889
2010-08-10 11:40:00,22.72,22.72,22.62,22.64,126077.69550664368,12.6226,12.6226,12.567,12.5781,126077.6955
2010-08-10 11:50:00,22.64,22.67,22.63,22.63,98590.12070189674,12.5781,12.5948,12.5726,12.5726,98590.1207
2010-08-10 12:00:00,22.64,22.64,22.56,22.59,149913.7843594685,12.5781,12.5781,12.5337,12.5504,149913.7844
2010-08-10 12:10:00,22.58,22.63,22.54,22.58,280251.5468100213,12.5448,12.5726,12.5226,12.5448,280251.5468
2010-08-10 12:20:00,22.58,22.63,22.58,22.6,85302.76904351354,12.5448,12.5726,12.5448,12.5559,85302.769
2010-08-10 12:30:00,22.6,22.61,22.53,22.54,183284.30875342328,12.5559,12.5615,12.517,12.5226,183284.3088
2010-08-10 12:40:00,22.54,22.58,22.52,22.56,187341.51536667004,12.5226,12.5448,12.5115,12.5337,187341.5154
2010-08-10 12:50:00,22.57,22.58,22.54,22.58,88041.38350745512,12.5392,12.5448,12.5226,12.5448,88041.3835
2010-08-10 13:00:00,22.57,22.58,22.5,22.52,99502.99218987727,12.5392,12.5448,12.5004,12.5115,99502.9922
2010-08-10 13:10:00,22.52,22.53,22.48,22.49,113703.215336241,12.5115,12.517,12.4892,12.4948,113703.2153
2010-08-10 13:20:00,22.48,22.49,22.33,22.35,353281.26584846334,12.4892,12.4948,12.4059,12.417,353281.2658
2010-08-10 13:30:00,22.35,22.5,22.34,22.49,189471.5488386246,12.417,12.5004,12.4115,12.4948,189471.5488
2010-08-10 13:40:00,22.49,22.52,22.47,22.5,97677.24921391622,12.4948,12.5115,12.4837,12.5004,97677.2492
2010-08-10 13:50:00,22.51,22.51,22.46,22.46,96054.36656861752,12.5059,12.5059,12.4781,12.4781,96054.3666
2010-08-10 14:00:00,22.46,22.53,22.45,22.52,219697.7381073131,12.4781,12.517,12.4726,12.5115,219697.7381
2010-08-10 14:10:00,22.52,22.77,22.5,22.67,406633.53281265846,12.5115,12.6504,12.5004,12.5948,406633.5328
2010-08-10 14:20:00,22.68,22.77,22.61,22.62,422760.9291003145,12.6004,12.6504,12.5615,12.567,422760.9291
2010-08-10 14:30:00,22.63,22.8,22.62,22.72,467694.49234202254,12.5726,12.667,12.567,12.6226,467694.4923
2010-08-10 14:40:00,22.73,22.92,22.72,22.88,322446.4955877878,12.6281,12.7337,12.6226,12.7115,322446.4956
2010-08-10 14:50:00,22.88,22.88,22.71,22.72,239882.34100821585,12.7115,12.7115,12.617,12.6226,239882.341
2010-08-10 15:00:00,22.71,22.83,22.71,22.83,139466.47733035806,12.617,12.6837,12.617,12.6837,139466.4773
2010-08-10 15:10:00,22.82,22.83,22.63,22.67,288163.0997058525,12.6781,12.6837,12.5726,12.5948,288163.0997
2010-08-10 15:20:00,22.67,22.69,22.59,22.67,257226.89927984585,12.5948,12.6059,12.5504,12.5948,257226.8993
2010-08-10 15:30:00,22.67,22.78,22.65,22.72,544172.8370017243,12.5948,12.6559,12.5837,12.6226,544172.837
2010-08-10 15:40:00,22.72,22.73,22.61,22.61,604016.6345471143,12.6226,12.6281,12.5615,12.5615,604016.6345
2010-08-10 15:50:00,22.61,22.65,22.54,22.6,742671.670554823,12.5615,12.5837,12.5226,12.5559,742671.6706
2010-08-11 09:30:00,22.19,22.22,21.89,22.1,286540.2170605538,12.3281,12.3448,12.1615,12.2781,286540.2171
2010-08-11 09:40:00,22.1,22.12,21.94,22.02,235013.6930723197,12.2781,12.2892,12.1892,12.2337,235013.6931
2010-08-11 09:50:00,22.03,22.03,21.87,21.91,169996.95709504007,12.2392,12.2392,12.1503,12.1726,169996.9571
2010-08-11 10:00:00,21.91,21.96,21.89,21.94,192007.30297190385,12.1726,12.2003,12.1615,12.1892,192007.303
2010-08-11 10:10:00,21.94,21.95,21.85,21.85,173445.58271629983,12.1892,12.1948,12.1392,12.1392,173445.5827
2010-08-11 10:20:00,21.85,21.93,21.85,21.9,87737.0930114616,12.1392,12.1837,12.1392,12.167,87737.093
2010-08-11 10:30:00,21.9,21.92,21.84,21.9,171112.68891368294,12.167,12.1781,12.1337,12.167,171112.6889
2010-08-11 10:40:00,21.9,21.9,21.79,21.82,112790.34384826048,12.167,12.167,12.1059,12.1226,112790.3438
2010-08-11 10:50:00,21.81,21.93,21.81,21.86,152449.53849274776,12.117,12.1837,12.117,12.1448,152449.5385
2010-08-11 11:00:00,21.85,21.87,21.79,21.79,150928.0860127802,12.1392,12.1503,12.1059,12.1059,150928.086
2010-08-11 11:10:00,21.79,21.79,21.66,21.67,426108.124556243,12.1059,12.1059,12.0337,12.0392,426108.1246
2010-08-11 11:20:00,21.67,21.69,21.63,21.65,244243.8381174561,12.0392,12.0503,12.017,12.0281,244243.8381
2010-08-11 11:30:00,21.65,21.68,21.63,21.66,136930.7231970788,12.0281,12.0448,12.017,12.0337,136930.7232
2010-08-11 11:40:00,21.66,21.72,21.63,21.64,119687.59509078,12.0337,12.067,12.017,12.0226,119687.5951
2010-08-11 11:50:00,21.64,21.72,21.63,21.71,132569.22608783853,12.0226,12.067,12.017,12.0615,132569.2261
2010-08-11 12:00:00,21.71,21.71,21.65,21.7,153869.5608073841,12.0615,12.0615,12.0281,12.0559,153869.5608
2010-08-11 12:10:00,21.71,21.74,21.66,21.66,125367.68434932549,12.0615,12.0781,12.0337,12.0337,125367.6843
2010-08-11 12:20:00,21.66,21.69,21.64,21.68,60756.66903337053,12.0337,12.0503,12.0226,12.0448,60756.669
2010-08-11 12:30:00,21.68,21.73,21.66,21.69,114514.65665889037,12.0448,12.0726,12.0337,12.0503,114514.6567
2010-08-11 12:40:00,21.68,21.69,21.58,21.59,124657.6731920073,12.0448,12.0503,11.9892,11.9948,124657.6732
2010-08-11 12:50:00,21.59,21.62,21.56,21.57,112993.2041789228,11.9948,12.0115,11.9781,11.9837,112993.2042
2010-08-11 13:00:00,21.57,21.67,21.56,21.65,81042.70209960442,11.9837,12.0392,11.9781,12.0281,81042.7021
2010-08-11 13:10:00,21.65,21.72,21.63,21.71,64509.5851506238,12.0281,12.067,12.017,12.0615,64509.5852
2010-08-11 13:20:00,21.71,21.72,21.67,21.69,50410.79216959124,12.0615,12.067,12.0392,12.0503,50410.7922
2010-08-11 13:30:00,21.68,21.7,21.66,21.66,49802.21117760422,12.0448,12.0559,12.0337,12.0337,49802.2112
2010-08-11 13:40:00,21.67,21.69,21.65,21.66,75362.61284105893,12.0392,12.0503,12.0281,12.0337,75362.6128
2010-08-11 13:50:00,21.67,21.68,21.61,21.62,91185.71863272136,12.0392,12.0448,12.0059,12.0115,91185.7186
2010-08-11 14:00:00,21.62,21.66,21.61,21.61,128512.01947459174,12.0115,12.0337,12.0059,12.0059,128512.0195
2010-08-11 14:10:00,21.62,21.65,21.61,21.64,65219.59630794198,12.0115,12.0281,12.0059,12.0226,65219.5963
2010-08-11 14:20:00,21.64,21.69,21.64,21.67,71001.11573181865,12.0226,12.0503,12.0226,12.0392,71001.1157
2010-08-11 14:30:00,21.68,21.68,21.6,21.63,153869.5608073841,12.0448,12.0448,12.0003,12.017,153869.5608
2010-08-11 14:40:00,21.63,21.63,21.56,21.58,117861.85211481896,12.017,12.017,11.9781,11.9892,117861.8521
2010-08-11 14:50:00,21.59,21.6,21.53,21.57,146972.30956486458,11.9948,12.0003,11.9615,11.9837,146972.3096
2010-08-11 15:00:00,21.57,21.62,21.56,21.6,167359.77279642966,11.9837,12.0115,11.9781,12.0003,167359.7728
2010-08-11 15:10:00,21.61,21.63,21.58,21.6,109037.4277310072,12.0059,12.017,11.9892,12.0003,109037.4277
2010-08-11 15:20:00,21.6,21.65,21.58,21.64,210670.45339283903,12.0003,12.0281,11.9892,12.0226,210670.4534
2010-08-11 15:30:00,21.64,21.7,21.62,21.68,287047.36788720964,12.0226,12.0559,12.0115,12.0448,287047.3679
2010-08-11 15:40:00,21.68,21.69,21.58,21.58,377725.9356932752,12.0448,12.0503,11.9892,11.9892,377725.9357
2010-08-11 15:50:00,21.58,21.61,21.54,21.56,583629.1713155493,11.9892,12.0059,11.967,11.9781,583629.1713
2010-08-12 09:30:00,21.14,21.2,20.88,21.19,292930.31747641746,11.8119,11.8454,11.6666,11.8398,292930.3175
2010-08-12 09:40:00,21.18,21.32,21.09,21.27,163201.1360178517,11.8343,11.9125,11.784,11.8845,163201.136
2010-08-12 09:50:00,21.27,21.31,21.16,21.18,207526.1182675728,11.8845,11.9069,11.8231,11.8343,207526.1183
2010-08-12 10:00:00,21.19,21.43,21.19,21.38,273252.86540217063,11.8398,11.9739,11.8398,11.946,273252.8654
2010-08-12 10:10:00,21.38,21.46,21.33,21.34,216147.68232072212,11.946,11.9907,11.9181,11.9237,216147.6823
2010-08-12 10:20:00,21.35,21.38,21.27,21.31,101125.874835176,11.9292,11.946,11.8845,11.9069,101125.8748
2010-08-12 10:30:00,21.3,21.39,21.29,21.38,121209.04757074754,11.9013,11.9516,11.8957,11.946,121209.0476
2010-08-12 10:40:00,21.38,21.54,21.35,21.53,191398.7219799168,11.946,12.0354,11.9292,12.0298,191398.722
2010-08-12 10:50:00,21.53,21.62,21.51,21.54,177299.92899888428,12.0298,12.0801,12.0186,12.0354,177299.929
2010-08-12 11:00:00,21.54,21.57,21.44,21.51,121006.1872400852,12.0354,12.0522,11.9795,12.0186,121006.1872
2010-08-12 11:10:00,21.5,21.55,21.45,21.51,65726.74713459783,12.0131,12.041,11.9851,12.0186,65726.7471
2010-08-12 11:20:00,21.51,21.65,21.49,21.64,178212.80048686478,12.0186,12.0969,12.0075,12.0913,178212.8005
2010-08-12 11:30:00,21.63,21.69,21.63,21.69,188964.3980119688,12.0857,12.1192,12.0857,12.1192,188964.398
2010-08-12 11:40:00,21.69,21.69,21.6,21.61,84288.46739020184,12.1192,12.1192,12.0689,12.0745,84288.4674
2010-08-12 11:50:00,21.62,21.67,21.6,21.66,103560.19880312405,12.0801,12.108,12.0689,12.1025,103560.1988
2010-08-12 12:00:00,21.67,21.69,21.61,21.68,110254.58971498124,12.108,12.1192,12.0745,12.1136,110254.5897
2010-08-12 12:10:00,21.69,21.78,21.67,21.76,153666.70047672177,12.1192,12.1695,12.108,12.1583,153666.7005
2010-08-12 12:20:00,21.76,21.77,21.7,21.7,95648.64590729284,12.1583,12.1639,12.1248,12.1248,95648.6459
2010-08-12 12:30:00,21.7,21.74,21.7,21.73,127599.14798661122,12.1248,12.1472,12.1248,12.1416,127599.148
2010-08-12 12:40:00,21.72,21.78,21.7,21.78,82259.86408357846,12.136,12.1695,12.1248,12.1695,82259.8641
2010-08-12 12:50:00,21.77,21.8,21.74,21.8,124251.95253068264,12.1639,12.1807,12.1472,12.1807,124251.9525
2010-08-12 13:00:00,21.8,21.83,21.76,21.76,99705.8525205396,12.1807,12.1974,12.1583,12.1583,99705.8525
2010-08-12 13:10:00,21.76,21.76,21.69,21.71,92910.03144335124,12.1583,12.1583,12.1192,12.1304,92910.0314
2010-08-12 13:20:00,21.72,21.73,21.67,21.67,106298.81326706562,12.136,12.1416,12.108,12.108,106298.8133
2010-08-12 13:30:00,21.67,21.68,21.63,21.66,105284.51161375392,12.108,12.1136,12.0857,12.1025,105284.5116
2010-08-12 13:40:00,21.67,21.67,21.6,21.6,95445.78557663049,12.108,12.108,12.0689,12.0689,95445.7856
2010-08-12 13:50:00,21.6,21.6,21.55,21.55,89562.83598742266,12.0689,12.0689,12.041,12.041,89562.836
2010-08-12 14:00:00,21.55,21.59,21.55,21.59,69378.23308651993,12.041,12.0633,12.041,12.0633,69378.2331
2010-08-12 14:10:00,21.59,21.59,21.57,21.57,69276.80292118876,12.0633,12.0633,12.0522,12.0522,69276.8029
2010-08-12 14:20:00,21.58,21.63,21.56,21.62,120397.60624809818,12.0578,12.0857,12.0466,12.0801,120397.6062
2010-08-12 14:30:00,21.62,21.62,21.54,21.54,161781.11370321535,12.0801,12.0801,12.0354,12.0354,161781.1137
2010-08-12 14:40:00,21.55,21.58,21.53,21.57,238766.60918957292,12.041,12.0578,12.0298,12.0522,238766.6092
2010-08-12 14:50:00,21.57,21.65,21.56,21.64,100213.00334719544,12.0522,12.0969,12.0466,12.0913,100213.0033
2010-08-12 15:00:00,21.64,21.74,21.64,21.71,170605.5380870271,12.0913,12.1472,12.0913,12.1304,170605.5381
2010-08-12 15:10:00,21.72,21.75,21.64,21.64,173547.012881631,12.136,12.1527,12.0913,12.0913,173547.0129
2010-08-12 15:20:00,21.63,21.68,21.61,21.65,150420.93518612435,12.0857,12.1136,12.0745,12.0969,150420.9352
2010-08-12 15:30:00,21.64,21.71,21.62,21.63,210670.45339283903,12.0913,12.1304,12.0801,12.0857,210670.4534
2010-08-12 15:40:00,21.63,21.63,21.52,21.59,270007.1001115732,12.0857,12.0857,12.0242,12.0633,270007.1001
2010-08-12 15:50:00,21.59,21.61,21.55,21.57,324677.9592250735,12.0633,12.0745,12.041,12.0522,324677.9592
2010-08-13 09:30:00,21.44,21.74,21.36,21.59,183284.30875342328,11.9795,12.1472,11.9348,12.0633,183284.3088
2010-08-13 09:40:00,21.6,21.71,21.58,21.67,136017.8517090983,12.0689,12.1304,12.0578,12.108,136017.8517
2010-08-13 09:50:00,21.66,21.81,21.58,21.77,335632.41708083986,12.1025,12.1863,12.0578,12.1639,335632.4171
2010-08-13 10:00:00,21.77,21.77,21.62,21.62,167461.20296176084,12.1639,12.1639,12.0801,12.0801,167461.203
2010-08-13 10:10:00,21.61,21.76,21.59,21.74,120296.17608276702,12.0745,12.1583,12.0633,12.1472,120296.1761
2010-08-13 10:20:00,21.73,21.8,21.71,21.78,173445.58271629983,12.1416,12.1807,12.1304,12.1695,173445.5827
2010-08-13 10:30:00,21.78,21.79,21.66,21.79,117658.9917841566,12.1695,12.1751,12.1025,12.1751,117658.9918
2010-08-13 10:40:00,21.78,21.79,21.71,21.73,85302.76904351354,12.1695,12.1751,12.1304,12.1416,85302.769
2010-08-13 10:50:00,21.73,21.78,21.7,21.78,142103.66162896846,12.1416,12.1695,12.1248,12.1695,142103.6616
2010-08-13 11:00:00,21.78,21.85,21.77,21.8,176894.2083375596,12.1695,12.2086,12.1639,12.1807,176894.2083
2010-08-13 11:10:00,21.8,21.8,21.69,21.69,82868.44507556547,12.1807,12.1807,12.1192,12.1192,82868.4451
2010-08-13 11:20:00,21.7,21.71,21.6,21.66,123339.0810427021,12.1248,12.1304,12.0689,12.1025,123339.081
2010-08-13 11:30:00,21.67,21.68,21.53,21.55,102038.7463231565,12.108,12.1136,12.0298,12.041,102038.7463
2010-08-13 11:40:00,21.56,21.62,21.56,21.62,67552.49011055888,12.0466,12.0801,12.0466,12.0801,67552.4901
2010-08-13 11:50:00,21.62,21.65,21.55,21.59,44730.702911045744,12.0801,12.0969,12.041,12.0633,44730.7029
2010-08-13 12:00:00,21.6,21.67,21.6,21.67,26574.703316766405,12.0689,12.108,12.0689,12.108,26574.7033
2010-08-13 12:10:00,21.67,21.68,21.61,21.65,52236.53514555229,12.108,12.1136,12.0745,12.0969,52236.5351
2010-08-13 12:20:00,21.66,21.69,21.64,21.69,59438.07688406532,12.1025,12.1192,12.0913,12.1192,59438.0769
2010-08-13 12:30:00,21.69,21.69,21.63,21.63,47266.45704432498,12.1192,12.1192,12.0857,12.0857,47266.457
2010-08-13 12:40:00,21.63,21.7,21.62,21.7,43107.82026574703,12.0857,12.1248,12.0801,12.1248,43107.8203
2010-08-13 12:50:00,21.69,21.72,21.67,21.71,51425.09382290293,12.1192,12.136,12.108,12.1304,51425.0938
2010-08-13 13:00:00,21.71,21.78,21.71,21.71,76174.0541637083,12.1304,12.1695,12.1304,12.1304,76174.0542
2010-08-13 13:10:00,21.71,21.78,21.71,21.76,26270.412820772897,12.1304,12.1695,12.1304,12.1583,26270.4128
2010-08-13 13:20:00,21.76,21.78,21.71,21.78,46455.01572167563,12.1583,12.1695,12.1304,12.1695,46455.0157
2010-08-13 13:30:00,21.78,21.81,21.74,21.81,65625.31696926666,12.1695,12.1863,12.1472,12.1863,65625.317
2010-08-13 13:40:00,21.81,21.83,21.77,21.79,38239.172329850895,12.1863,12.1974,12.1639,12.1751,38239.1723
2010-08-13 13:50:00,21.79,21.83,21.78,21.78,39050.61365250025,12.1751,12.1974,12.1695,12.1695,39050.6137
2010-08-13 14:00:00,21.78,21.81,21.71,21.78,106095.9529364033,12.1695,12.1863,12.1304,12.1695,106095.9529
2010-08-13 14:10:00,21.79,21.81,21.78,21.79,71609.69672380565,12.1751,12.1863,12.1695,12.1751,71609.6967
2010-08-13 14:20:00,21.78,21.78,21.71,21.76,57612.33390810427,12.1695,12.1695,12.1304,12.1583,57612.3339
2010-08-13 14:30:00,21.75,21.78,21.7,21.7,68972.51242519525,12.1527,12.1695,12.1248,12.1248,68972.5124
2010-08-13 14:40:00,21.71,21.72,21.66,21.69,71001.11573181865,12.1304,12.136,12.1025,12.1192,71001.1157
2010-08-13 14:50:00,21.69,21.71,21.63,21.64,95750.076072624,12.1192,12.1304,12.0857,12.0913,95750.0761
2010-08-13 15:00:00,21.65,21.69,21.63,21.67,90982.85830205904,12.0969,12.1192,12.0857,12.108,90982.8583
2010-08-13 15:10:00,21.67,21.68,21.63,21.65,78101.2273050005,12.108,12.1136,12.0857,12.0969,78101.2273
2010-08-13 15:20:00,21.65,21.7,21.64,21.64,93721.4727660006,12.0969,12.1248,12.0913,12.0913,93721.4728
2010-08-13 15:30:00,21.64,21.66,21.61,21.65,142915.10295161782,12.0913,12.1025,12.0745,12.0969,142915.103
2010-08-13 15:40:00,21.65,21.65,21.53,21.56,215741.9616593975,12.0969,12.0969,12.0298,12.0466,215741.9617
2010-08-13 15:50:00,21.56,21.6,21.53,21.54,338168.17121411907,12.0466,12.0689,12.0298,12.0354,338168.1712
2010-08-16 09:30:00,21.41,21.56,21.24,21.45,136119.28187442946,11.9628,12.0466,11.8678,11.9851,136119.2819
2010-08-16 09:40:00,21.45,21.55,21.45,21.53,78912.66862764987,11.9851,12.041,11.9851,12.0298,78912.6686
2010-08-16 09:50:00,21.54,21.57,21.44,21.56,91997.15995537072,12.0354,12.0522,11.9795,12.0466,91997.16
2010-08-16 10:00:00,21.55,21.59,21.43,21.54,279947.25631402776,12.041,12.0633,11.9739,12.0354,279947.2563
2010-08-16 10:10:00,21.55,21.78,21.53,21.74,431788.2138147885,12.041,12.1695,12.0298,12.1472,431788.2138
2010-08-16 10:20:00,21.74,21.83,21.7,21.8,304189.0658281773,12.1472,12.1974,12.1248,12.1807,304189.0658
2010-08-16 10:30:00,21.8,21.87,21.79,21.87,277817.22284207324,12.1807,12.2198,12.1751,12.2198,277817.2228
2010-08-16 10:40:00,21.88,21.91,21.84,21.84,171822.7000710011,12.2254,12.2421,12.203,12.203,171822.7001
2010-08-16 10:50:00,21.85,21.87,21.71,21.72,254792.57531189776,12.2086,12.2198,12.1304,12.136,254792.5753
2010-08-16 11:00:00,21.72,21.73,21.42,21.45,321127.9034384826,12.136,12.1416,11.9684,11.9851,321127.9034
2010-08-16 11:10:00,21.45,21.54,21.43,21.44,192007.30297190385,11.9851,12.0354,11.9739,11.9795,192007.303
2010-08-16 11:20:00,21.45,21.49,21.39,21.39,105791.66244040978,11.9851,12.0075,11.9516,11.9516,105791.6624
2010-08-16 11:30:00,21.4,21.54,21.39,21.53,107921.69591236432,11.9572,12.0354,11.9516,12.0298,107921.6959
2010-08-16 11:40:00,21.53,21.54,21.49,21.49,168272.6442844102,12.0298,12.0354,12.0075,12.0075,168272.6443
2010-08-16 11:50:00,21.5,21.51,21.4,21.4,116238.96946952023,12.0131,12.0186,11.9572,11.9572,116238.9695
2010-08-16 12:00:00,21.4,21.45,21.3,21.41,272847.14474084595,11.9572,11.9851,11.9013,11.9628,272847.1447
2010-08-16 12:10:00,21.42,21.46,21.41,21.44,98894.41119789024,11.9684,11.9907,11.9628,11.9795,98894.4112
2010-08-16 12:20:00,21.45,21.49,21.41,21.49,74449.74135307841,11.9851,12.0075,11.9628,12.0075,74449.7414
2010-08-16 12:30:00,21.48,21.51,21.44,21.51,91692.86945937722,12.0019,12.0186,11.9795,12.0186,91692.8695
2010-08-16 12:40:00,21.5,21.52,21.48,21.49,117760.42194948778,12.0131,12.0242,12.0019,12.0075,117760.4219
2010-08-16 12:50:00,21.5,21.54,21.47,21.48,125570.54467998784,12.0131,12.0354,11.9963,12.0019,125570.5447
2010-08-16 13:00:00,21.48,21.5,21.46,21.48,92605.74094735774,12.0019,12.0131,11.9907,12.0019,92605.7409
2010-08-16 13:10:00,21.47,21.49,21.46,21.46,52135.10498022112,11.9963,12.0075,11.9907,11.9907,52135.105
2010-08-16 13:20:00,21.46,21.48,21.44,21.46,53859.417790851,11.9907,12.0019,11.9795,11.9907,53859.4178
2010-08-16 13:30:00,21.45,21.5,21.45,21.48,58119.48473476012,11.9851,12.0131,11.9851,12.0019,58119.4847
2010-08-16 13:40:00,21.48,21.51,21.44,21.45,109138.85789633838,12.0019,12.0186,11.9795,11.9851,109138.8579
2010-08-16 13:50:00,21.45,21.45,21.41,21.44,139162.18683436455,11.9851,11.9851,11.9628,11.9795,139162.1868
2010-08-16 14:00:00,21.45,21.47,21.37,21.38,162491.1248605335,11.9851,11.9963,11.9404,11.946,162491.1249
2010-08-16 14:10:00,21.37,21.37,21.3,21.34,131250.6339385333,11.9404,11.9404,11.9013,11.9237,131250.6339
2010-08-16 14:20:00,21.34,21.35,21.31,21.33,95851.50623795515,11.9237,11.9292,11.9069,11.9181,95851.5062
2010-08-16 14:30:00,21.32,21.33,21.24,21.29,148493.76204483214,11.9125,11.9181,11.8678,11.8957,148493.762
2010-08-16 14:40:00,21.3,21.3,21.25,21.26,117354.7012881631,11.9013,11.9013,11.8734,11.879,117354.7013
2010-08-16 14:50:00,21.25,21.25,21.16,21.18,210569.02322750783,11.8734,11.8734,11.8231,11.8343,210569.0232
2010-08-16 15:00:00,21.18,21.23,21.16,21.17,121107.61740541636,11.8343,11.8622,11.8231,11.8287,121107.6174
2010-08-16 15:10:00,21.16,21.2,21.12,21.19,183385.73891875445,11.8231,11.8454,11.8007,11.8398,183385.7389
2010-08-16 15:20:00,21.2,21.26,21.15,21.24,404097.77867937926,11.8454,11.879,11.8175,11.8678,404097.7787
2010-08-16 15:30:00,21.23,21.3,21.21,21.28,235520.84389897555,11.8622,11.9013,11.851,11.8901,235520.8439
2010-08-16 15:40:00,21.28,21.31,21.26,21.28,475606.0452378537,11.8901,11.9069,11.879,11.8901,475606.0452
2010-08-16 15:50:00,21.28,21.31,21.23,21.29,686580.7891266863,11.8901,11.9069,11.8622,11.8957,686580.7891
2010-08-17 09:30:00,21.66,21.66,21.34,21.62,432903.9456334314,12.1025,12.1025,11.9237,12.0801,432903.9456
2010-08-17 09:40:00,21.62,21.69,21.49,21.69,227203.5703418197,12.0801,12.1192,12.0075,12.1192,227203.5703
2010-08-17 09:50:00,21.69,21.8,21.67,21.69,177401.35916421545,12.1192,12.1807,12.108,12.1192,177401.3592
2010-08-17 10:00:00,21.69,21.7,21.66,21.66,173039.86205497515,12.1192,12.1248,12.1025,12.1025,173039.8621
2010-08-17 10:10:00,21.67,21.69,21.64,21.67,120296.17608276702,12.108,12.1192,12.0913,12.108,120296.1761
2010-08-17 10:20:00,21.66,21.7,21.62,21.64,176691.34800689726,12.1025,12.1248,12.0801,12.0913,176691.348
2010-08-17 10:30:00,21.64,21.7,21.63,21.67,143929.4046049295,12.0913,12.1248,12.0857,12.108,143929.4046
2010-08-17 10:40:00,21.68,21.69,21.64,21.67,209656.15173952733,12.1136,12.1192,12.0913,12.108,209656.1517
2010-08-17 10:50:00,21.67,21.74,21.66,21.66,197687.39223044933,12.108,12.1472,12.1025,12.1025,197687.3922
2010-08-17 11:00:00,21.67,21.71,21.66,21.69,211989.04554214425,12.108,12.1304,12.1025,12.1192,211989.0455
2010-08-17 11:10:00,21.69,21.71,21.66,21.67,199513.1352064104,12.1192,12.1304,12.1025,12.108,199513.1352
2010-08-17 11:20:00,21.67,21.69,21.65,21.66,77289.78598235115,12.108,12.1192,12.0969,12.1025,77289.786
2010-08-17 11:30:00,21.66,21.85,21.66,21.84,154985.292626027,12.1025,12.2086,12.1025,12.203,154985.2926
2010-08-17 11:40:00,21.85,21.88,21.83,21.85,78405.51780099401,12.2086,12.2254,12.1974,12.2086,78405.5178
2010-08-17 11:50:00,21.85,21.88,21.78,21.81,187848.6661933259,12.2086,12.2254,12.1695,12.1863,187848.6662
2010-08-17 12:00:00,21.81,21.81,21.73,21.75,75159.75251039659,12.1863,12.1863,12.1416,12.1527,75159.7525
2010-08-17 12:10:00,21.75,21.8,21.73,21.75,93011.46160868242,12.1527,12.1807,12.1416,12.1527,93011.4616
2010-08-17 12:20:00,21.76,21.8,21.73,21.8,79825.54011563039,12.1583,12.1807,12.1416,12.1807,79825.5401
2010-08-17 12:30:00,21.79,21.85,21.78,21.84,201237.44801704027,12.1751,12.2086,12.1695,12.203,201237.448
2010-08-17 12:40:00,21.84,21.85,21.82,21.84,137843.59468505933,12.203,12.2086,12.1919,12.203,137843.5947
2010-08-17 12:50:00,21.84,21.84,21.78,21.84,84795.61821685769,12.203,12.203,12.1695,12.203,84795.6182
2010-08-17 13:00:00,21.84,21.85,21.83,21.84,100923.01450451365,12.203,12.2086,12.1974,12.203,100923.0145
2010-08-17 13:10:00,21.83,21.86,21.83,21.84,202353.1798356832,12.1974,12.2142,12.1974,12.203,202353.1798
2010-08-17 13:20:00,21.84,21.85,21.83,21.84,131656.354599858,12.203,12.2086,12.1974,12.203,131656.3546
2010-08-17 13:30:00,21.84,21.85,21.82,21.82,131960.6450958515,12.203,12.2086,12.1919,12.1919,131960.6451
2010-08-17 13:40:00,21.83,21.89,21.82,21.89,68769.65209453291,12.1974,12.231,12.1919,12.231,68769.6521
2010-08-17 13:50:00,21.89,21.89,21.83,21.88,81651.28309159144,12.231,12.231,12.1974,12.2254,81651.2831
2010-08-17 14:00:00,21.87,21.91,21.84,21.87,79318.38928897455,12.2198,12.2421,12.203,12.2198,79318.3893
2010-08-17 14:10:00,21.87,21.89,21.84,21.86,63901.00415863678,12.2198,12.231,12.203,12.2142,63901.0042
2010-08-17 14:20:00,21.85,21.91,21.85,21.88,58728.06572674713,12.2086,12.2421,12.2086,12.2254,58728.0657
2010-08-17 14:30:00,21.88,21.88,21.85,21.85,48382.18886296784,12.2254,12.2254,12.2086,12.2086,48382.1889
2010-08-17 14:40:00,21.85,21.86,21.83,21.84,113196.06450958517,12.2086,12.2142,12.1974,12.203,113196.0645
2010-08-17 14:50:00,21.84,21.88,21.83,21.84,97474.38888325388,12.203,12.2254,12.1974,12.203,97474.3889
2010-08-17 15:00:00,21.85,21.85,21.76,21.79,119079.01409879298,12.2086,12.2086,12.1583,12.1751,119079.0141
2010-08-17 15:10:00,21.79,21.8,21.74,21.77,135814.99137843595,12.1751,12.1807,12.1472,12.1639,135814.9914
2010-08-17 15:20:00,21.77,21.86,21.77,21.85,147682.32072218278,12.1639,12.2142,12.1639,12.2086,147682.3207
2010-08-17 15:30:00,21.85,21.85,21.78,21.8,182371.4372654428,12.2086,12.2086,12.1695,12.1807,182371.4373
2010-08-17 15:40:00,21.79,21.8,21.68,21.71,292118.87615376816,12.1751,12.1807,12.1136,12.1304,292118.8762
2010-08-17 15:50:00,21.7,21.73,21.65,21.69,549548.6357642763,12.1248,12.1416,12.0969,12.1192,549548.6358
2010-08-18 09:30:00,21.77,21.77,21.39,21.47,136119.28187442946,12.1639,12.1639,11.9516,11.9963,136119.2819
2010-08-18 09:40:00,21.47,21.48,21.31,21.33,183284.30875342328,11.9963,12.0019,11.9069,11.9181,183284.3088
2010-08-18 09:50:00,21.33,21.52,21.29,21.5,90374.27731007202,11.9181,12.0242,11.8957,12.0131,90374.2773
2010-08-18 10:00:00,21.49,21.52,21.39,21.45,81549.85292626027,12.0075,12.0242,11.9516,11.9851,81549.8529
2010-08-18 10:10:00,21.44,21.53,21.44,21.45,59843.79754539,11.9795,12.0298,11.9795,11.9851,59843.7975
2010-08-18 10:20:00,21.44,21.45,21.31,21.33,232173.64844304696,11.9795,11.9851,11.9069,11.9181,232173.6484
2010-08-18 10:30:00,21.33,21.43,21.31,21.39,101328.73516583833,11.9181,11.9739,11.9069,11.9516,101328.7352
2010-08-18 10:40:00,21.39,21.41,21.36,21.39,77695.50664367584,11.9516,11.9628,11.9348,11.9516,77695.5066
2010-08-18 10:50:00,21.39,21.43,21.33,21.43,118774.72360279948,11.9516,11.9739,11.9181,11.9739,118774.7236
2010-08-18 11:00:00,21.42,21.54,21.39,21.53,130033.47195455928,11.9684,12.0354,11.9516,12.0298,130033.472
2010-08-18 11:10:00,21.53,21.56,21.49,21.49,80941.27193427326,12.0298,12.0466,12.0075,12.0075,80941.2719
2010-08-18 11:20:00,21.49,21.56,21.48,21.52,59235.216553402985,12.0075,12.0466,12.0019,12.0242,59235.2166
2010-08-18 11:30:00,21.52,21.53,21.46,21.48,63495.2834973121,12.0242,12.0298,11.9907,12.0019,63495.2835
2010-08-18 11:40:00,21.48,21.57,21.47,21.56,43614.97109240288,12.0019,12.0522,11.9963,12.0466,43614.9711
2010-08-18 11:50:00,21.57,21.6,21.55,21.57,47266.45704432498,12.0522,12.0689,12.041,12.0522,47266.457
2010-08-18 12:00:00,21.57,21.57,21.51,21.53,35804.84836190283,12.0522,12.0522,12.0186,12.0298,35804.8484
2010-08-18 12:10:00,21.53,21.55,21.51,21.55,27893.29546607161,12.0298,12.041,12.0186,12.041,27893.2955
2010-08-18 12:20:00,21.55,21.55,21.48,21.54,28501.87645805863,12.041,12.041,12.0019,12.0354,28501.8765
2010-08-18 12:30:00,21.53,21.54,21.47,21.51,18054.56942894817,12.0298,12.0354,11.9963,12.0186,18054.5694
2010-08-18 12:40:00,21.51,21.57,21.5,21.57,25256.111167461204,12.0186,12.0522,12.0131,12.0522,25256.1112
2010-08-18 12:50:00,21.58,21.65,21.57,21.62,143726.54427426716,12.0578,12.0969,12.0522,12.0801,143726.5443
2010-08-18 13:00:00,21.63,21.75,21.62,21.74,81448.4227609291,12.0857,12.1527,12.0801,12.1472,81448.4228
2010-08-18 13:10:00,21.74,21.76,21.68,21.72,173141.29222030632,12.1472,12.1583,12.1136,12.136,173141.2922
2010-08-18 13:20:00,21.72,21.72,21.67,21.7,55685.16076681205,12.136,12.136,12.108,12.1248,55685.1608
2010-08-18 13:30:00,21.69,21.72,21.66,21.66,53960.847956182166,12.1192,12.136,12.1025,12.1025,53960.848
2010-08-18 13:40:00,21.67,21.73,21.67,21.72,54265.13845217568,12.108,12.1416,12.108,12.136,54265.1385
2010-08-18 13:50:00,21.71,21.72,21.67,21.69,33370.524393954765,12.1304,12.136,12.108,12.1192,33370.5244
2010-08-18 14:00:00,21.7,21.74,21.67,21.68,82259.86408357846,12.1248,12.1472,12.108,12.1136,82259.8641
2010-08-18 14:10:00,21.69,21.78,21.67,21.72,95344.35541129932,12.1192,12.1695,12.108,12.136,95344.3554
2010-08-18 14:20:00,21.72,21.76,21.72,21.73,85404.19920884472,12.136,12.1583,12.136,12.1416,85404.1992
2010-08-18 14:30:00,21.73,21.74,21.68,21.7,74855.46201440308,12.1416,12.1472,12.1136,12.1248,74855.462
2010-08-18 14:40:00,21.69,21.72,21.68,21.7,71203.97606248099,12.1192,12.136,12.1136,12.1248,71203.9761
2010-08-18 14:50:00,21.69,21.7,21.63,21.66,63596.71366264327,12.1192,12.1248,12.0857,12.1025,63596.7137
2010-08-18 15:00:00,21.66,21.68,21.62,21.64,82057.00375291612,12.1025,12.1136,12.0801,12.0913,82057.0038
2010-08-18 15:10:00,21.64,21.65,21.57,21.63,90779.99797139667,12.0913,12.0969,12.0522,12.0857,90779.998
2010-08-18 15:20:00,21.62,21.63,21.51,21.56,93315.75210467594,12.0801,12.0857,12.0186,12.0466,93315.7521
2010-08-18 15:30:00,21.56,21.6,21.53,21.58,157013.89593265037,12.0466,12.0689,12.0298,12.0578,157013.8959
2010-08-18 15:40:00,21.58,21.59,21.53,21.57,214119.0790140988,12.0578,12.0633,12.0298,12.0522,214119.079
2010-08-18 15:50:00,21.58,21.58,21.5,21.55,444872.70514250937,12.0578,12.0578,12.0131,12.041,444872.7051
2010-08-19 09:30:00,21.34,21.48,21.32,21.35,103458.76863779288,11.9237,12.0019,11.9125,11.9292,103458.7686
2010-08-19 09:40:00,21.35,21.51,21.31,21.43,148493.76204483214,11.9292,12.0186,11.9069,11.9739,148493.762
2010-08-19 09:50:00,21.43,21.49,21.38,21.4,119484.73476011766,11.9739,12.0075,11.946,11.9572,119484.7348
2010-08-19 10:00:00,21.38,21.39,21.12,21.13,230246.47530175475,11.946,11.9516,11.8007,11.8063,230246.4753
2010-08-19 10:10:00,21.13,21.24,21.1,21.24,80332.69094228624,11.8063,11.8678,11.7896,11.8678,80332.6909
2010-08-19 10:20:00,21.24,21.24,21.1,21.11,115934.67897352672,11.8678,11.8678,11.7896,11.7951,115934.679
2010-08-19 10:30:00,21.11,21.15,21.03,21.13,164012.57734050107,11.7951,11.8175,11.7504,11.8063,164012.5773
2010-08-19 10:40:00,21.13,21.15,21.05,21.09,138147.88518105284,11.8063,11.8175,11.7616,11.784,138147.8852
2010-08-19 10:50:00,21.09,21.1,20.95,20.95,153058.11948473475,11.784,11.7896,11.7057,11.7057,153058.1195
2010-08-19 11:00:00,20.96,20.99,20.9,20.93,101633.02566183182,11.7113,11.7281,11.6778,11.6946,101633.0257
2010-08-19 11:10:00,20.93,20.95,20.84,20.91,104067.3496297799,11.6946,11.7057,11.6443,11.6834,104067.3496
2010-08-19 11:20:00,20.91,20.96,20.9,20.93,54366.56861750685,11.6834,11.7113,11.6778,11.6946,54366.5686
2010-08-19 11:30:00,20.93,20.94,20.86,20.92,201643.1686783649,11.6946,11.7002,11.6555,11.689,201643.1687
2010-08-19 11:40:00,20.92,20.92,20.82,20.85,124353.3826960138,11.689,11.689,11.6331,11.6499,124353.3827
2010-08-19 11:50:00,20.85,20.88,20.81,20.88,127802.00831727356,11.6499,11.6666,11.6275,11.6666,127802.0083
2010-08-19 12:00:00,20.88,20.9,20.84,20.89,62988.132670656254,11.6666,11.6778,11.6443,11.6722,62988.1327
2010-08-19 12:10:00,20.88,20.91,20.84,20.9,71913.98721979916,11.6666,11.6834,11.6443,11.6778,71913.9872
2010-08-19 12:20:00,20.91,20.92,20.86,20.88,69073.94259052642,11.6834,11.689,11.6555,11.6666,69073.9426
2010-08-19 12:30:00,20.87,20.93,20.86,20.91,94025.76326199411,11.661,11.6946,11.6555,11.6834,94025.7633
2010-08-19 12:40:00,20.92,20.92,20.86,20.87,61060.95952936403,11.689,11.689,11.6555,11.661,61060.9595
2010-08-19 12:50:00,20.86,20.94,20.85,20.94,105385.9417790851,11.6555,11.7002,11.6499,11.7002,105385.9418
2010-08-19 13:00:00,20.94,21.04,20.94,20.98,88954.25499543564,11.7002,11.756,11.7002,11.7225,88954.255
2010-08-19 13:10:00,20.98,21.03,20.96,21.02,52439.395476214624,11.7225,11.7504,11.7113,11.7449,52439.3955
2010-08-19 13:20:00,21.03,21.03,20.96,20.96,58423.77523075363,11.7504,11.7504,11.7113,11.7113,58423.7752
2010-08-19 13:30:00,20.96,20.97,20.9,20.95,76376.91449437062,11.7113,11.7169,11.6778,11.7057,76376.9145
2010-08-19 13:40:00,20.95,20.95,20.87,20.88,67653.92027589005,11.7057,11.7057,11.661,11.6666,67653.9203
2010-08-19 13:50:00,20.88,20.89,20.87,20.87,57815.194238766606,11.6666,11.6722,11.661,11.661,57815.1942
2010-08-19 14:00:00,20.87,20.9,20.83,20.9,94634.34425398114,11.661,11.6778,11.6387,11.6778,94634.3443
2010-08-19 14:10:00,20.91,20.96,20.9,20.96,79216.95912364338,11.6834,11.7113,11.6778,11.7113,79216.9591
2010-08-19 14:20:00,20.96,21.01,20.95,20.98,79622.67978496804,11.7113,11.7393,11.7057,11.7225,79622.6798
2010-08-19 14:30:00,20.98,21.03,20.96,20.96,157723.90708996856,11.7225,11.7504,11.7113,11.7113,157723.9071
2010-08-19 14:40:00,20.96,20.98,20.92,20.97,91084.2884673902,11.7113,11.7225,11.689,11.7169,91084.2885
2010-08-19 14:50:00,20.97,20.99,20.95,20.96,85809.91987016938,11.7169,11.7281,11.7057,11.7113,85809.9199
2010-08-19 15:00:00,20.96,20.97,20.93,20.95,204280.3529769753,11.7113,11.7169,11.6946,11.7057,204280.353
2010-08-19 15:10:00,20.95,21.08,20.94,21.03,184907.191398722,11.7057,11.7784,11.7002,11.7504,184907.1914
2010-08-19 15:20:00,21.03,21.07,21.01,21.02,183791.4595800792,11.7504,11.7728,11.7393,11.7449,183791.4596
2010-08-19 15:30:00,21.01,21.09,20.98,21.01,347905.46708591137,11.7393,11.784,11.7225,11.7393,347905.4671
2010-08-19 15:40:00,21.02,21.04,20.96,21.03,280961.55796733947,11.7449,11.756,11.7113,11.7504,280961.558
2010-08-19 15:50:00,21.02,21.04,20.96,20.96,457348.6154782432,11.7449,11.756,11.7113,11.7113,457348.6155
2010-08-20 09:30:00,20.73,21.11,20.73,21.06,577644.7915610103,11.5828,11.7951,11.5828,11.7672,577644.7916
2010-08-20 09:40:00,21.07,21.12,20.86,20.91,230753.6261284106,11.7728,11.8007,11.6555,11.6834,230753.6261
2010-08-20 09:50:00,20.92,20.95,20.81,20.86,129729.18145856578,11.689,11.7057,11.6275,11.6555,129729.1815
2010-08-20 10:00:00,20.86,20.88,20.82,20.85,121411.90790140988,11.6555,11.6666,11.6331,11.6499,121411.9079
2010-08-20 10:10:00,20.86,20.9,20.8,20.81,143726.54427426716,11.6555,11.6778,11.6219,11.6275,143726.5443
2010-08-20 10:20:00,20.82,20.89,20.8,20.85,137742.16451972816,11.6331,11.6722,11.6219,11.6499,137742.1645
2010-08-20 10:30:00,20.86,20.91,20.83,20.91,64306.724819961455,11.6555,11.6834,11.6387,11.6834,64306.7248
2010-08-20 10:40:00,20.9,20.95,20.84,20.85,71609.69672380565,11.6778,11.7057,11.6443,11.6499,71609.6967
2010-08-20 10:50:00,20.85,20.89,20.81,20.89,58930.92605740947,11.6499,11.6722,11.6275,11.6722,58930.9261
2010-08-20 11:00:00,20.88,20.91,20.81,20.89,44426.41241505224,11.6666,11.6834,11.6275,11.6722,44426.4124
2010-08-20 11:10:00,20.89,20.89,20.8,20.84,58626.63556141596,11.6722,11.6722,11.6219,11.6443,58626.6356
2010-08-20 11:20:00,20.84,20.85,20.76,20.79,62480.98184400041,11.6443,11.6499,11.5996,11.6163,62480.9818
2010-08-20 11:30:00,20.79,20.82,20.72,20.73,84085.60705953951,11.6163,11.6331,11.5772,11.5828,84085.6071
2010-08-20 11:40:00,20.73,20.77,20.72,20.72,49396.49051627954,11.5828,11.6052,11.5772,11.5772,49396.4905
2010-08-20 11:50:00,20.72,20.75,20.66,20.67,96662.94756060452,11.5772,11.594,11.5437,11.5493,96662.9476
2010-08-20 12:00:00,20.68,20.73,20.65,20.7,70595.39507049396,11.5549,11.5828,11.5381,11.5661,70595.3951
2010-08-20 12:10:00,20.71,20.72,20.68,20.71,62480.98184400041,11.5716,11.5772,11.5549,11.5716,62480.9818
2010-08-20 12:20:00,20.71,20.76,20.7,20.75,64205.294654630285,11.5716,11.5996,11.5661,11.594,64205.2947
2010-08-20 12:30:00,20.75,20.77,20.72,20.72,24241.809514149507,11.594,11.6052,11.5772,11.5772,24241.8095
2010-08-20 12:40:00,20.72,20.72,20.67,20.68,25154.68100213004,11.5772,11.5772,11.5493,11.5549,25154.681
2010-08-20 12:50:00,20.68,20.7,20.66,20.67,39557.7644791561,11.5549,11.5661,11.5437,11.5493,39557.7645
2010-08-20 13:00:00,20.67,20.8,20.67,20.8,93924.33309666294,11.5493,11.6219,11.5493,11.6219,93924.3331
2010-08-20 13:10:00,20.81,20.85,20.78,20.81,179734.25296683234,11.6275,11.6499,11.6108,11.6275,179734.253
2010-08-20 13:20:00,20.81,20.82,20.76,20.78,83578.45623288366,11.6275,11.6331,11.5996,11.6108,83578.4562
2010-08-20 13:30:00,20.78,20.78,20.74,20.76,150725.22568211786,11.6108,11.6108,11.5884,11.5996,150725.2257
2010-08-20 13:40:00,20.75,20.8,20.74,20.78,105994.52277107212,11.594,11.6219,11.5884,11.6108,105994.5228
2010-08-20 13:50:00,20.78,20.83,20.76,20.76,74754.03184907191,11.6108,11.6387,11.5996,11.5996,74754.0318
2010-08-20 14:00:00,20.77,20.78,20.74,20.78,126179.12567197483,11.6052,11.6108,11.5884,11.6108,126179.1257
2010-08-20 14:10:00,20.78,20.84,20.77,20.83,111776.04219494878,11.6108,11.6443,11.6052,11.6387,111776.0422
2010-08-20 14:20:00,20.84,20.87,20.79,20.79,70392.53473983162,11.6443,11.661,11.6163,11.6163,70392.5347
2010-08-20 14:30:00,20.79,20.84,20.78,20.81,67349.62977989654,11.6163,11.6443,11.6108,11.6275,67349.6298
2010-08-20 14:40:00,20.82,20.9,20.8,20.87,51425.09382290293,11.6331,11.6778,11.6219,11.661,51425.0938
2010-08-20 14:50:00,20.86,20.94,20.85,20.91,64611.015315954966,11.6555,11.7002,11.6499,11.6834,64611.0153
2010-08-20 15:00:00,20.92,20.92,20.88,20.88,61770.970686682216,11.689,11.689,11.6666,11.6666,61770.9707
2010-08-20 15:10:00,20.89,20.95,20.88,20.94,155492.44345268284,11.6722,11.7057,11.6666,11.7002,155492.4435
2010-08-20 15:20:00,20.93,20.94,20.87,20.88,210467.5930621767,11.6946,11.7002,11.661,11.6666,210467.5931
2010-08-20 15:30:00,20.88,20.95,20.88,20.91,122527.63972005274,11.6666,11.7057,11.6666,11.6834,122527.6397
2010-08-20 15:40:00,20.91,20.95,20.9,20.92,142306.5219596308,11.6834,11.7057,11.6778,11.689,142306.522
2010-08-20 15:50:00,20.91,20.96,20.9,20.93,368901.5113094634,11.6834,11.7113,11.6778,11.6946,368901.5113
2010-08-23 09:30:00,21.15,21.27,21.13,21.26,179227.1021401765,11.8175,11.8845,11.8063,11.879,179227.1021
2010-08-23 09:40:00,21.26,21.45,21.25,21.42,225986.4083578456,11.879,11.9851,11.8734,11.9684,225986.4084
2010-08-23 09:50:00,21.43,21.49,21.42,21.43,200020.28603306625,11.9739,12.0075,11.9684,11.9739,200020.286
2010-08-23 10:00:00,21.43,21.44,21.4,21.41,151435.23683943605,11.9739,11.9795,11.9572,11.9628,151435.2368
2010-08-23 10:10:00,21.41,21.42,21.28,21.29,164824.01866315043,11.9628,11.9684,11.8901,11.8957,164824.0187
2010-08-23 10:20:00,21.29,21.29,21.2,21.22,92808.60127802008,11.8957,11.8957,11.8454,11.8566,92808.6013
2010-08-23 10:30:00,21.21,21.3,21.2,21.23,124556.24302667614,11.851,11.9013,11.8454,11.8622,124556.243
2010-08-23 10:40:00,21.23,21.24,21.04,21.05,274672.88771680696,11.8622,11.8678,11.756,11.7616,274672.8877
2010-08-23 10:50:00,21.05,21.09,20.99,21.02,102038.7463231565,11.7616,11.784,11.7281,11.7449,102038.7463
2010-08-23 11:00:00,21.01,21.01,20.91,20.98,94431.4839233188,11.7393,11.7393,11.6834,11.7225,94431.4839
2010-08-23 11:10:00,20.99,21.04,20.95,20.96,98995.84136322142,11.7281,11.756,11.7057,11.7113,98995.8414
2010-08-23 11:20:00,20.96,20.96,20.85,20.87,87229.94218480577,11.7113,11.7113,11.6499,11.661,87229.9422
2010-08-23 11:30:00,20.87,20.93,20.86,20.89,62379.55167866924,11.661,11.6946,11.6555,11.6722,62379.5517
2010-08-23 11:40:00,20.89,20.92,20.85,20.89,85708.48970483823,11.6722,11.689,11.6499,11.6722,85708.4897
2010-08-23 11:50:00,20.9,20.92,20.8,20.81,89664.26615275383,11.6778,11.689,11.6219,11.6275,89664.2662
2010-08-23 12:00:00,20.81,20.9,20.81,20.89,59843.79754539,11.6275,11.6778,11.6275,11.6722,59843.7975
2010-08-23 12:10:00,20.88,20.94,20.87,20.88,37224.870676539205,11.6666,11.7002,11.661,11.6666,37224.8707
2010-08-23 12:20:00,20.89,20.93,20.88,20.93,37022.010345876864,11.6722,11.6946,11.6666,11.6946,37022.0103
2010-08-23 12:30:00,20.92,20.97,20.89,20.89,70189.67440916928,11.689,11.7169,11.6722,11.6722,70189.6744
2010-08-23 12:40:00,20.89,20.9,20.84,20.84,42904.95993508469,11.6722,11.6778,11.6443,11.6443,42904.9599
2010-08-23 12:50:00,20.85,20.91,20.84,20.9,56192.3115934679,11.6499,11.6834,11.6443,11.6778,56192.3116
2010-08-23 13:00:00,20.9,20.92,20.86,20.89,59336.64671873416,11.6778,11.689,11.6555,11.6722,59336.6467
2010-08-23 13:10:00,20.88,20.92,20.83,20.84,91084.2884673902,11.6666,11.689,11.6387,11.6443,91084.2885
2010-08-23 13:20:00,20.85,20.87,20.83,20.87,67248.19961456537,11.6499,11.661,11.6387,11.661,67248.1996
2010-08-23 13:30:00,20.87,20.87,20.77,20.77,55989.45126280556,11.661,11.661,11.6052,11.6052,55989.4513
2010-08-23 13:40:00,20.77,20.8,20.74,20.78,220509.17942996247,11.6052,11.6219,11.5884,11.6108,220509.1794
2010-08-23 13:50:00,20.79,20.82,20.74,20.77,115528.95831220206,11.6163,11.6331,11.5884,11.6052,115528.9583
2010-08-23 14:00:00,20.77,20.87,20.72,20.85,76376.91449437062,11.6052,11.661,11.5772,11.6499,76376.9145
2010-08-23 14:10:00,20.84,20.9,20.79,20.8,62886.70250532508,11.6443,11.6778,11.6163,11.6219,62886.7025
2010-08-23 14:20:00,20.8,20.82,20.78,20.81,87635.66284613044,11.6219,11.6331,11.6108,11.6275,87635.6628
2010-08-23 14:30:00,20.81,20.95,20.81,20.92,269601.3794502485,11.6275,11.7057,11.6275,11.689,269601.3795
2010-08-23 14:40:00,20.92,20.93,20.83,20.89,137133.58352774114,11.689,11.6946,11.6387,11.6722,137133.5835
2010-08-23 14:50:00,20.89,20.89,20.84,20.84,75058.32234506542,11.6722,11.6722,11.6443,11.6443,75058.3223
2010-08-23 15:00:00,20.84,20.85,20.82,20.82,107921.69591236432,11.6443,11.6499,11.6331,11.6331,107921.6959
2010-08-23 15:10:00,20.82,20.87,20.82,20.84,153058.11948473475,11.6331,11.661,11.6331,11.6443,153058.1195
2010-08-23 15:20:00,20.83,20.87,20.75,20.75,169388.37610305304,11.6387,11.661,11.594,11.594,169388.3761
2010-08-23 15:30:00,20.75,20.76,20.7,20.71,159245.3595699361,11.594,11.5996,11.5661,11.5716,159245.3596
2010-08-23 15:40:00,20.7,20.75,20.7,20.74,223349.2240592352,11.5661,11.594,11.5661,11.5884,223349.2241
2010-08-23 15:50:00,20.73,20.77,20.69,20.69,324982.249721067,11.5828,11.6052,11.5605,11.5605,324982.2497
2010-08-24 09:30:00,20.38,20.38,20.22,20.25,151840.95750076073,11.3873,11.3873,11.2979,11.3146,151840.9575
2010-08-24 09:40:00,20.26,20.4,20.21,20.39,156608.1752713257,11.3202,11.3984,11.2923,11.3928,156608.1753
2010-08-24 09:50:00,20.38,20.45,20.36,20.44,167866.92362308552,11.3873,11.4264,11.3761,11.4208,167866.9236
2010-08-24 10:00:00,20.43,20.43,20.26,20.38,435845.4204280353,11.4152,11.4152,11.3202,11.3873,435845.4204
2010-08-24 10:10:00,20.38,20.54,20.36,20.54,185820.0628867025,11.3873,11.4767,11.3761,11.4767,185820.0629
2010-08-24 10:20:00,20.53,20.62,20.5,20.51,190790.1409879298,11.4711,11.5214,11.4543,11.4599,190790.141
2010-08-24 10:30:00,20.52,20.54,20.36,20.39,143625.114108936,11.4655,11.4767,11.3761,11.3928,143625.1141
2010-08-24 10:40:00,20.39,20.49,20.39,20.49,186124.353382696,11.3928,11.4487,11.3928,11.4487,186124.3534
2010-08-24 10:50:00,20.5,20.54,20.43,20.54,153260.9798153971,11.4543,11.4767,11.4152,11.4767,153260.9798
2010-08-24 11:00:00,20.54,20.63,20.52,20.57,206511.81661426107,11.4767,11.5269,11.4655,11.4934,206511.8166
2010-08-24 11:10:00,20.57,20.57,20.53,20.56,213611.9281874429,11.4934,11.4934,11.4711,11.4878,213611.9282
2010-08-24 11:20:00,20.55,20.59,20.52,20.57,99198.70169388376,11.4822,11.5046,11.4655,11.4934,99198.7017
2010-08-24 11:30:00,20.58,20.7,20.54,20.7,182270.0071001116,11.499,11.5661,11.4767,11.5661,182270.0071
2010-08-24 11:40:00,20.69,20.75,20.65,20.66,198600.26371842987,11.5605,11.594,11.5381,11.5437,198600.2637
2010-08-24 11:50:00,20.67,20.69,20.63,20.63,148899.48270615682,11.5493,11.5605,11.5269,11.5269,148899.4827
2010-08-24 12:00:00,20.63,20.63,20.55,20.62,79014.09879298104,11.5269,11.5269,11.4822,11.5214,79014.0988
2010-08-24 12:10:00,20.62,20.63,20.52,20.54,71609.69672380565,11.5214,11.5269,11.4655,11.4767,71609.6967
2010-08-24 12:20:00,20.53,20.54,20.44,20.44,97170.09838726035,11.4711,11.4767,11.4208,11.4208,97170.0984
2010-08-24 12:30:00,20.45,20.48,20.37,20.41,93924.33309666294,11.4264,11.4431,11.3817,11.404,93924.3331
2010-08-24 12:40:00,20.41,20.41,20.37,20.37,47672.17770564966,11.404,11.404,11.3817,11.3817,47672.1777
2010-08-24 12:50:00,20.38,20.41,20.35,20.39,74551.17151840958,11.3873,11.404,11.3705,11.3928,74551.1715
2010-08-24 13:00:00,20.39,20.39,20.29,20.32,69986.81407850694,11.3928,11.3928,11.337,11.3537,69986.8141
2010-08-24 13:10:00,20.33,20.33,20.26,20.26,115630.3884775332,11.3593,11.3593,11.3202,11.3202,115630.3885
2010-08-24 13:20:00,20.27,20.38,20.25,20.37,63292.423166649765,11.3258,11.3873,11.3146,11.3817,63292.4232
2010-08-24 13:30:00,20.38,20.38,20.29,20.3,72623.99837711736,11.3873,11.3873,11.337,11.3426,72623.9984
2010-08-24 13:40:00,20.3,20.32,20.21,20.28,142002.2314636373,11.3426,11.3537,11.2923,11.3314,142002.2315
2010-08-24 13:50:00,20.28,20.3,20.2,20.21,73334.00953443554,11.3314,11.3426,11.2867,11.2923,73334.0095
2010-08-24 14:00:00,20.21,20.26,20.2,20.22,97271.52855259154,11.2923,11.3202,11.2867,11.2979,97271.5286
2010-08-24 14:10:00,20.22,20.26,20.17,20.24,63596.71366264327,11.2979,11.3202,11.2699,11.309,63596.7137
2010-08-24 14:20:00,20.24,20.29,20.22,20.23,49599.35084694188,11.309,11.337,11.2979,11.3034,49599.3508
2010-08-24 14:30:00,20.23,20.3,20.2,20.3,52845.116137539306,11.3034,11.3426,11.2867,11.3426,52845.1161
2010-08-24 14:40:00,20.31,20.32,20.25,20.29,71913.98721979916,11.3481,11.3537,11.3146,11.337,71913.9872
2010-08-24 14:50:00,20.28,20.33,20.25,20.32,95141.495080637,11.3314,11.3593,11.3146,11.3537,95141.4951
2010-08-24 15:00:00,20.33,20.4,20.3,20.39,93822.90293133176,11.3593,11.3984,11.3426,11.3928,93822.9029
2010-08-24 15:10:00,20.38,20.39,20.33,20.38,111167.46120296176,11.3873,11.3928,11.3593,11.3873,111167.4612
2010-08-24 15:20:00,20.38,20.47,20.35,20.43,230043.6149710924,11.3873,11.4375,11.3705,11.4152,230043.615
2010-08-24 15:30:00,20.44,20.46,20.34,20.36,245156.70960543663,11.4208,11.432,11.3649,11.3761,245156.7096
2010-08-24 15:40:00,20.36,20.37,20.3,20.34,376305.9133786388,11.3761,11.3817,11.3426,11.3649,376305.9134
2010-08-24 15:50:00,20.33,20.35,20.22,20.23,455522.8725022822,11.3593,11.3705,11.2979,11.3034,455522.8725
2010-08-25 09:30:00,19.91,20.06,19.83,19.95,236940.866213612,11.1247,11.2085,11.08,11.147,236940.8662
2010-08-25 09:40:00,19.95,20.01,19.77,19.78,218886.2967846637,11.147,11.1805,11.0464,11.052,218886.2968
2010-08-25 09:50:00,19.78,19.78,19.57,19.63,674612.0296176083,11.052,11.052,10.9347,10.9682,674612.0296
2010-08-25 10:00:00,19.61,19.72,19.53,19.7,597220.813469926,10.957,11.0185,10.9123,11.0073,597220.8135
2010-08-25 10:10:00,19.7,19.74,19.6,19.61,271122.83193021605,11.0073,11.0297,10.9514,10.957,271122.8319
2010-08-25 10:20:00,19.61,19.65,19.54,19.56,187544.3756973324,10.957,10.9794,10.9179,10.9291,187544.3757
2010-08-25 10:30:00,19.56,19.57,19.41,19.46,240085.2013388782,10.9291,10.9347,10.8453,10.8732,240085.2013
2010-08-25 10:40:00,19.47,19.55,19.43,19.47,235013.6930723197,10.8788,10.9235,10.8565,10.8788,235013.6931
2010-08-25 10:50:00,19.48,19.5,19.42,19.49,200324.57652905973,10.8844,10.8956,10.8509,10.89,200324.5765
2010-08-25 11:00:00,19.49,19.57,19.46,19.5,439192.6158839639,10.89,10.9347,10.8732,10.8956,439192.6159
2010-08-25 11:10:00,19.49,19.52,19.41,19.52,216249.1124860533,10.89,10.9067,10.8453,10.9067,216249.1125
2010-08-25 11:20:00,19.52,19.67,19.51,19.67,235926.56456030023,10.9067,10.9906,10.9012,10.9906,235926.5646
2010-08-25 11:30:00,19.66,19.67,19.58,19.58,321026.47327315144,10.985,10.9906,10.9403,10.9403,321026.4733
2010-08-25 11:40:00,19.58,19.62,19.57,19.61,105487.37194441629,10.9403,10.9626,10.9347,10.957,105487.3719
2010-08-25 11:50:00,19.61,19.65,19.6,19.63,215437.671163404,10.957,10.9794,10.9514,10.9682,215437.6712
2010-08-25 12:00:00,19.62,19.67,19.57,19.58,154173.85130337765,10.9626,10.9906,10.9347,10.9403,154173.8513
2010-08-25 12:10:00,19.58,19.64,19.57,19.62,128106.29881326709,10.9403,10.9738,10.9347,10.9626,128106.2988
2010-08-25 12:20:00,19.62,19.62,19.56,19.59,71102.54589714982,10.9626,10.9626,10.9291,10.9459,71102.5459
2010-08-25 12:30:00,19.59,19.62,19.51,19.52,93214.32193934477,10.9459,10.9626,10.9012,10.9067,93214.3219
2010-08-25 12:40:00,19.51,19.55,19.48,19.54,54163.70828684451,10.9012,10.9235,10.8844,10.9179,54163.7083
2010-08-25 12:50:00,19.53,19.55,19.49,19.5,88041.38350745512,10.9123,10.9235,10.89,10.8956,88041.3835
2010-08-25 13:00:00,19.5,19.53,19.49,19.5,97474.38888325388,10.8956,10.9123,10.89,10.8956,97474.3889
2010-08-25 13:10:00,19.51,19.54,19.49,19.53,92605.74094735774,10.9012,10.9179,10.89,10.9123,92605.7409
2010-08-25 13:20:00,19.52,19.55,19.49,19.5,106907.39425905264,10.9067,10.9235,10.89,10.8956,106907.3943
2010-08-25 13:30:00,19.49,19.58,19.49,19.53,98590.12070189674,10.89,10.9403,10.89,10.9123,98590.1207
2010-08-25 13:40:00,19.53,19.62,19.51,19.62,101024.44466984482,10.9123,10.9626,10.9012,10.9626,101024.4447
2010-08-25 13:50:00,19.62,19.64,19.57,19.62,95648.64590729284,10.9626,10.9738,10.9347,10.9626,95648.6459
2010-08-25 14:00:00,19.63,19.7,19.62,19.69,123034.7905467086,10.9682,11.0073,10.9626,11.0017,123034.7905
2010-08-25 14:10:00,19.69,19.72,19.66,19.66,230956.4864590729,11.0017,11.0185,10.985,10.985,230956.4865
2010-08-25 14:20:00,19.66,19.66,19.6,19.63,153260.9798153971,10.985,10.985,10.9514,10.9682,153260.9798
2010-08-25 14:30:00,19.63,19.72,19.61,19.71,360989.9584136322,10.9682,11.0185,10.957,11.0129,360989.9584
2010-08-25 14:40:00,19.71,19.88,19.7,19.84,238360.8885282483,11.0129,11.1079,11.0073,11.0855,238360.8885
2010-08-25 14:50:00,19.85,19.89,19.83,19.88,493153.4638401461,11.0911,11.1135,11.08,11.1079,493153.4638
2010-08-25 15:00:00,19.88,19.93,19.88,19.89,359569.93609899585,11.1079,11.1358,11.1079,11.1135,359569.9361
2010-08-25 15:10:00,19.89,19.97,19.89,19.93,617405.4163708286,11.1135,11.1582,11.1135,11.1358,617405.4164
2010-08-25 15:20:00,19.93,19.96,19.86,19.93,843797.5453899989,11.1358,11.1526,11.0967,11.1358,843797.5454
2010-08-25 15:30:00,19.93,20.11,19.93,20.06,402779.1865300741,11.1358,11.2364,11.1358,11.2085,402779.1865
2010-08-25 15:40:00,20.06,20.15,20.04,20.13,507252.2568211786,11.2085,11.2588,11.1973,11.2476,507252.2568
2010-08-25 15:50:00,20.12,20.13,20.03,20.05,1011461.6086824222,11.242,11.2476,11.1917,11.2029,1011461.6087
2010-08-26 09:30:00,20.13,20.31,20.05,20.16,185921.49305203368,11.2476,11.3481,11.2029,11.2643,185921.4931
2010-08-26 09:40:00,20.17,20.47,20.15,20.3,360888.52824830107,11.2699,11.4375,11.2588,11.3426,360888.5282
2010-08-26 09:50:00,20.31,20.35,20.2,20.29,229536.46414443656,11.3481,11.3705,11.2867,11.337,229536.4641
2010-08-26 10:00:00,20.28,20.32,20.22,20.28,246069.5810934172,11.3314,11.3537,11.2979,11.3314,246069.5811
2010-08-26 10:10:00,20.28,20.35,20.27,20.31,200933.1575210468,11.3314,11.3705,11.3258,11.3481,200933.1575
2010-08-26 10:20:00,20.3,20.32,20.2,20.21,73334.00953443554,11.3426,11.3537,11.2867,11.2923,73334.0095
2010-08-26 10:30:00,20.22,20.33,20.21,20.29,102444.4669844812,11.2979,11.3593,11.2923,11.337,102444.467
2010-08-26 10:40:00,20.29,20.35,20.27,20.27,104574.50045643577,11.337,11.3705,11.3258,11.3258,104574.5005
2010-08-26 10:50:00,20.28,20.3,20.21,20.26,100213.00334719544,11.3314,11.3426,11.2923,11.3202,100213.0033
2010-08-26 11:00:00,20.26,20.26,20.07,20.09,183690.029414748,11.3202,11.3202,11.2141,11.2252,183690.0294
2010-08-26 11:10:00,20.09,20.17,20.06,20.15,106501.67359772796,11.2252,11.2699,11.2085,11.2588,106501.6736
2010-08-26 11:20:00,20.16,20.18,20.11,20.15,43209.2504310782,11.2643,11.2755,11.2364,11.2588,43209.2504
2010-08-26 11:30:00,20.17,20.24,20.14,20.14,57003.75291611726,11.2699,11.309,11.2532,11.2532,57003.7529
2010-08-26 11:40:00,20.15,20.17,20.09,20.11,63596.71366264327,11.2588,11.2699,11.2252,11.2364,63596.7137
2010-08-26 11:50:00,20.12,20.12,20.03,20.06,157926.7674206309,11.242,11.242,11.1917,11.2085,157926.7674
2010-08-26 12:00:00,20.06,20.06,20.0,20.01,69682.52358251344,11.2085,11.2085,11.1749,11.1805,69682.5236
2010-08-26 12:10:00,20.01,20.01,19.96,19.99,51729.38431889644,11.1805,11.1805,11.1526,11.1694,51729.3843
2010-08-26 12:20:00,19.98,20.07,19.98,20.03,54163.70828684451,11.1638,11.2141,11.1638,11.1917,54163.7083
2010-08-26 12:30:00,20.04,20.04,20.02,20.02,26980.423978091083,11.1973,11.1973,11.1861,11.1861,26980.424
2010-08-26 12:40:00,20.02,20.04,19.98,20.0,73841.16036109139,11.1861,11.1973,11.1638,11.1749,73841.1604
2010-08-26 12:50:00,20.01,20.01,19.93,19.96,79521.24961963687,11.1805,11.1805,11.1358,11.1526,79521.2496
2010-08-26 13:00:00,19.97,20.01,19.93,19.94,216249.1124860533,11.1582,11.1805,11.1358,11.1414,216249.1125
2010-08-26 13:10:00,19.93,19.94,19.88,19.88,134293.5388984684,11.1358,11.1414,11.1079,11.1079,134293.5389
2010-08-26 13:20:00,19.89,19.91,19.87,19.9,144842.27609291003,11.1135,11.1247,11.1023,11.1191,144842.2761
2010-08-26 13:30:00,19.9,19.93,19.86,19.88,165128.30915914394,11.1191,11.1358,11.0967,11.1079,165128.3092
2010-08-26 13:40:00,19.87,19.92,19.86,19.87,127903.43848260472,11.1023,11.1302,11.0967,11.1023,127903.4385
2010-08-26 13:50:00,19.88,19.89,19.81,19.82,119789.02525611116,11.1079,11.1135,11.0688,11.0744,119789.0253
2010-08-26 14:00:00,19.82,19.84,19.77,19.77,142610.8124556243,11.0744,11.0855,11.0464,11.0464,142610.8125
2010-08-26 14:10:00,19.77,19.77,19.69,19.72,234506.54224566385,11.0464,11.0464,11.0017,11.0185,234506.5422
2010-08-26 14:20:00,19.72,19.78,19.71,19.73,74551.17151840958,11.0185,11.052,11.0129,11.0241,74551.1715
2010-08-26 14:30:00,19.73,19.74,19.69,19.74,103763.0591337864,11.0241,11.0297,11.0017,11.0297,103763.0591
2010-08-26 14:40:00,19.74,19.75,19.68,19.7,139162.18683436455,11.0297,11.0353,10.9961,11.0073,139162.1868
2010-08-26 14:50:00,19.7,19.72,19.62,19.64,121209.04757074754,11.0073,11.0185,10.9626,10.9738,121209.0476
2010-08-26 15:00:00,19.64,19.68,19.59,19.63,178314.23065219595,10.9738,10.9961,10.9459,10.9682,178314.2307
2010-08-26 15:10:00,19.63,19.7,19.62,19.69,133887.8182371437,10.9682,11.0073,10.9626,11.0017,133887.8182
2010-08-26 15:20:00,19.69,19.73,19.64,19.67,216756.2633127092,11.0017,11.0241,10.9738,10.9906,216756.2633
2010-08-26 15:30:00,19.67,19.7,19.62,19.69,420630.8956283599,10.9906,11.0073,10.9626,11.0017,420630.8956
2010-08-26 15:40:00,19.69,19.74,19.66,19.67,551780.099401562,11.0017,11.0297,10.985,10.9906,551780.0994
2010-08-26 15:50:00,19.66,19.68,19.59,19.6,584034.891976874,10.985,10.9961,10.9459,10.9514,584034.892
2010-08-27 09:30:00,19.87,19.92,19.55,19.55,264327.0108530277,11.1023,11.1302,10.9235,10.9235,264327.0109
2010-08-27 09:40:00,19.56,19.59,19.37,19.39,300740.4402069175,10.9291,10.9459,10.8229,10.8341,300740.4402
2010-08-27 09:50:00,19.4,19.41,19.23,19.28,583426.310984887,10.8397,10.8453,10.7447,10.7726,583426.311
2010-08-27 10:00:00,19.29,19.37,19.06,19.12,578456.2328836597,10.7782,10.8229,10.6497,10.6832,578456.2329
2010-08-27 10:10:00,19.13,19.47,19.08,19.43,633431.3824931534,10.6888,10.8788,10.6609,10.8565,633431.3825
2010-08-27 10:20:00,19.42,19.57,19.38,19.57,234506.54224566385,10.8509,10.9347,10.8285,10.9347,234506.5422
2010-08-27 10:30:00,19.56,19.65,19.51,19.57,381275.9914798661,10.9291,10.9794,10.9012,10.9347,381275.9915
2010-08-27 10:40:00,19.56,19.59,19.49,19.57,239983.77117354705,10.9291,10.9459,10.89,10.9347,239983.7712
2010-08-27 10:50:00,19.57,19.65,19.53,19.65,252763.9720052744,10.9347,10.9794,10.9123,10.9794,252763.972
2010-08-27 11:00:00,19.64,19.76,19.63,19.73,260574.0947357744,10.9738,11.0408,10.9682,11.0241,260574.0947
2010-08-27 11:10:00,19.73,19.76,19.71,19.75,163505.42651384522,11.0241,11.0408,11.0129,11.0353,163505.4265
2010-08-27 11:20:00,19.75,19.84,19.75,19.78,186022.92321736485,11.0353,11.0855,11.0353,11.052,186022.9232
2010-08-27 11:30:00,19.78,19.82,19.75,19.75,156506.74510599452,11.052,11.0744,11.0353,11.0353,156506.7451
2010-08-27 11:40:00,19.75,19.81,19.74,19.78,165331.16948980626,11.0353,11.0688,11.0297,11.052,165331.1695
2010-08-27 11:50:00,19.78,19.79,19.69,19.72,140582.2091490009,11.052,11.0576,11.0017,11.0185,140582.2091
2010-08-27 12:00:00,19.72,19.74,19.69,19.72,71406.83639314333,11.0185,11.0297,11.0017,11.0185,71406.8364
2010-08-27 12:10:00,19.72,19.76,19.7,19.76,79014.09879298104,11.0185,11.0408,11.0073,11.0408,79014.0988
2010-08-27 12:20:00,19.77,19.79,19.72,19.73,83071.30540622781,11.0464,11.0576,11.0185,11.0241,83071.3054
2010-08-27 12:30:00,19.73,19.77,19.71,19.77,118673.29343746832,11.0241,11.0464,11.0129,11.0464,118673.2934
2010-08-27 12:40:00,19.78,19.78,19.71,19.72,82057.00375291612,11.052,11.052,11.0129,11.0185,82057.0038
2010-08-27 12:50:00,19.72,19.73,19.65,19.67,72623.99837711736,11.0185,11.0241,10.9794,10.9906,72623.9984
2010-08-27 13:00:00,19.67,19.73,19.66,19.73,63089.562835987424,10.9906,11.0241,10.985,11.0241,63089.5628
2010-08-27 13:10:00,19.73,19.75,19.69,19.72,67248.19961456537,11.0241,11.0353,11.0017,11.0185,67248.1996
2010-08-27 13:20:00,19.72,19.75,19.71,19.75,102140.17648848768,11.0185,11.0353,11.0129,11.0353,102140.1765
2010-08-27 13:30:00,19.75,19.84,19.74,19.82,123643.3715386956,11.0353,11.0855,11.0297,11.0744,123643.3715
2010-08-27 13:40:00,19.83,19.85,19.8,19.8,158332.48808195558,11.08,11.0911,11.0632,11.0632,158332.4881
2010-08-27 13:50:00,19.81,19.92,19.8,19.91,91490.00912871488,11.0688,11.1302,11.0632,11.1247,91490.0091
2010-08-27 14:00:00,19.91,19.95,19.86,19.91,157115.32609798154,11.1247,11.147,11.0967,11.1247,157115.3261
2010-08-27 14:10:00,19.92,19.94,19.91,19.93,122629.06988538391,11.1302,11.1414,11.1247,11.1358,122629.0699
2010-08-27 14:20:00,19.93,20.0,19.91,20.0,196470.2302464753,11.1358,11.1749,11.1247,11.1749,196470.2302
2010-08-27 14:30:00,20.0,20.06,19.99,20.04,136017.8517090983,11.1749,11.2085,11.1694,11.1973,136017.8517
2010-08-27 14:40:00,20.05,20.09,20.04,20.07,87027.08185414343,11.2029,11.2252,11.1973,11.2141,87027.0819
2010-08-27 14:50:00,20.07,20.1,20.02,20.09,172025.56040166345,11.2141,11.2308,11.1861,11.2252,172025.5604
2010-08-27 15:00:00,20.08,20.09,20.0,20.01,220204.88893396896,11.2196,11.2252,11.1749,11.1805,220204.8889
2010-08-27 15:10:00,20.02,20.04,19.99,20.03,302160.4625215539,11.1861,11.1973,11.1694,11.1917,302160.4625
2010-08-27 15:20:00,20.03,20.12,20.01,20.1,174764.17486560502,11.1917,11.242,11.1805,11.2308,174764.1749
2010-08-27 15:30:00,20.1,20.11,20.04,20.04,163099.70585252054,11.2308,11.2364,11.1973,11.1973,163099.7059
2010-08-27 15:40:00,20.04,20.12,20.02,20.11,262602.6980423978,11.1973,11.242,11.1861,11.2364,262602.698
2010-08-27 15:50:00,20.12,20.14,20.05,20.09,628562.7345572574,11.242,11.2532,11.2029,11.2252,628562.7346
2010-08-30 09:30:00,20.15,20.16,19.85,19.94,166649.76163911147,11.2588,11.2643,11.0911,11.1414,166649.7616
2010-08-30 09:40:00,19.94,20.07,19.94,20.05,122629.06988538391,11.1414,11.2141,11.1414,11.2029,122629.0699
2010-08-30 09:50:00,20.04,20.06,19.96,20.01,68363.93143320824,11.1973,11.2085,11.1526,11.1805,68363.9314
2010-08-30 10:00:00,20.01,20.02,19.91,19.93,138147.88518105284,11.1805,11.1861,11.1247,11.1358,138147.8852
2010-08-30 10:10:00,19.93,19.94,19.8,19.83,152449.53849274776,11.1358,11.1414,11.0632,11.08,152449.5385
2010-08-30 10:20:00,19.83,19.85,19.76,19.85,148493.76204483214,11.08,11.0911,11.0408,11.0911,148493.762
2010-08-30 10:30:00,19.85,19.9,19.82,19.9,89157.11532609798,11.0911,11.1191,11.0744,11.1191,89157.1153
2010-08-30 10:40:00,19.9,19.93,19.84,19.92,155492.44345268284,11.1191,11.1358,11.0855,11.1302,155492.4435
2010-08-30 10:50:00,19.92,19.99,19.92,19.93,59133.78638807181,11.1302,11.1694,11.1302,11.1358,59133.7864
2010-08-30 11:00:00,19.93,19.93,19.86,19.87,57409.47357744193,11.1358,11.1358,11.0967,11.1023,57409.4736
2010-08-30 11:10:00,19.87,19.93,19.83,19.92,65118.16614261081,11.1023,11.1358,11.08,11.1302,65118.1661
2010-08-30 11:20:00,19.93,19.93,19.89,19.9,77796.936809007,11.1358,11.1358,11.1135,11.1191,77796.9368
2010-08-30 11:30:00,19.9,19.91,19.82,19.82,50512.22233492241,11.1191,11.1247,11.0744,11.0744,50512.2223
2010-08-30 11:40:00,19.82,19.85,19.8,19.83,161071.10254589716,11.0744,11.0911,11.0632,11.08,161071.1025
2010-08-30 11:50:00,19.85,19.87,19.82,19.86,36413.42935388985,11.0911,11.1023,11.0744,11.0967,36413.4294
2010-08-30 12:00:00,19.87,19.88,19.86,19.87,25560.40166345471,11.1023,11.1079,11.0967,11.1023,25560.4017
2010-08-30 12:10:00,19.86,19.88,19.85,19.87,56395.17192413024,11.0967,11.1079,11.0911,11.1023,56395.1719
2010-08-30 12:20:00,19.87,19.87,19.83,19.84,31950.50207931839,11.1023,11.1023,11.08,11.0855,31950.5021
2010-08-30 12:30:00,19.84,19.89,19.82,19.89,37529.16117253271,11.0855,11.1135,11.0744,11.1135,37529.1612
2010-08-30 12:40:00,19.89,19.93,19.89,19.91,100111.57318186428,11.1135,11.1358,11.1135,11.1247,100111.5732
2010-08-30 12:50:00,19.91,19.92,19.87,19.89,57003.75291611726,11.1247,11.1302,11.1023,11.1135,57003.7529
2010-08-30 13:00:00,19.88,19.91,19.85,19.91,46252.155391013286,11.1079,11.1247,11.0911,11.1247,46252.1554
2010-08-30 13:10:00,19.91,19.93,19.89,19.93,64712.44548128614,11.1247,11.1358,11.1135,11.1358,64712.4455
2010-08-30 13:20:00,19.93,19.93,19.81,19.82,90374.27731007202,11.1358,11.1358,11.0688,11.0744,90374.2773
2010-08-30 13:30:00,19.82,19.86,19.82,19.82,48585.04919363018,11.0744,11.0967,11.0744,11.0744,48585.0492
2010-08-30 13:40:00,19.82,19.87,19.82,19.86,55989.45126280556,11.0744,11.1023,11.0744,11.0967,55989.4513
2010-08-30 13:50:00,19.86,19.86,19.82,19.83,52439.395476214624,11.0967,11.0967,11.0744,11.08,52439.3955
2010-08-30 14:00:00,19.82,19.85,19.78,19.79,111268.89136829293,11.0744,11.0911,11.052,11.0576,111268.8914
2010-08-30 14:10:00,19.79,19.81,19.75,19.78,35906.278527234,11.0576,11.0688,11.0353,11.052,35906.2785
2010-08-30 14:20:00,19.78,19.86,19.77,19.86,50715.08266558475,11.052,11.0967,11.0464,11.0967,50715.0827
2010-08-30 14:30:00,19.86,19.89,19.85,19.87,108733.1372350137,11.0967,11.1135,11.0911,11.1023,108733.1372
2010-08-30 14:40:00,19.88,19.89,19.83,19.83,61365.25002535754,11.1079,11.1135,11.08,11.08,61365.25
2010-08-30 14:50:00,19.82,19.86,19.81,19.83,42194.948777766505,11.0744,11.0967,11.0688,11.08,42194.9488
2010-08-30 15:00:00,19.83,19.85,19.79,19.79,115123.23765087736,11.08,11.0911,11.0576,11.0576,115123.2377
2010-08-30 15:10:00,19.79,19.81,19.73,19.74,87534.23268079926,11.0576,11.0688,11.0241,11.0297,87534.2327
2010-08-30 15:20:00,19.74,19.77,19.72,19.76,171924.13023633228,11.0297,11.0464,11.0185,11.0408,171924.1302
2010-08-30 15:30:00,19.76,19.77,19.72,19.75,132163.50542651385,11.0408,11.0464,11.0185,11.0353,132163.5054
2010-08-30 15:40:00,19.76,19.79,19.72,19.75,463535.85556344455,11.0408,11.0576,11.0185,11.0353,463535.8556
2010-08-30 15:50:00,19.76,19.78,19.71,19.71,540115.6303884776,11.0408,11.052,11.0129,11.0129,540115.6304
2010-08-31 09:30:00,19.49,19.73,19.44,19.72,163201.1360178517,10.89,11.0241,10.862,11.0185,163201.136
2010-08-31 09:40:00,19.72,20.07,19.7,20.06,324982.249721067,11.0185,11.2141,11.0073,11.2085,324982.2497
2010-08-31 09:50:00,20.06,20.07,19.93,19.99,167765.49345775435,11.2085,11.2141,11.1358,11.1694,167765.4935
2010-08-31 10:00:00,19.99,20.33,19.98,20.3,334719.54559285933,11.1694,11.3593,11.1638,11.3426,334719.5456
2010-08-31 10:10:00,20.3,20.35,20.21,20.23,312506.3393853332,11.3426,11.3705,11.2923,11.3034,312506.3394
2010-08-31 10:20:00,20.23,20.37,20.21,20.37,238665.1790242418,11.3034,11.3817,11.2923,11.3817,238665.179
2010-08-31 10:30:00,20.37,20.44,20.25,20.28,217263.41413936505,11.3817,11.4208,11.3146,11.3314,217263.4141
2010-08-31 10:40:00,20.29,20.3,20.18,20.18,145653.7174155594,11.337,11.3426,11.2755,11.2755,145653.7174
2010-08-31 10:50:00,20.19,20.34,20.18,20.33,88142.81367278629,11.2811,11.3649,11.2755,11.3593,88142.8137
2010-08-31 11:00:00,20.33,20.36,20.27,20.29,84998.47854752003,11.3593,11.3761,11.3258,11.337,84998.4785
2010-08-31 11:10:00,20.27,20.27,20.21,20.23,160665.38188457247,11.3258,11.3258,11.2923,11.3034,160665.3819
2010-08-31 11:20:00,20.23,20.38,20.23,20.34,89562.83598742266,11.3034,11.3873,11.3034,11.3649,89562.836
2010-08-31 11:30:00,20.33,20.36,20.3,20.3,80941.27193427326,11.3593,11.3761,11.3426,11.3426,80941.2719
2010-08-31 11:40:00,20.3,20.34,20.3,20.33,50309.36200426007,11.3426,11.3649,11.3426,11.3593,50309.362
2010-08-31 11:50:00,20.33,20.35,20.27,20.27,104270.20996044224,11.3593,11.3705,11.3258,11.3258,104270.21
2010-08-31 12:00:00,20.28,20.31,20.26,20.26,46455.01572167563,11.3314,11.3481,11.3202,11.3202,46455.0157
2010-08-31 12:10:00,20.25,20.27,20.22,20.25,39456.33431382493,11.3146,11.3258,11.2979,11.3146,39456.3343
2010-08-31 12:20:00,20.26,20.26,20.18,20.19,108124.55624302667,11.3202,11.3202,11.2755,11.2811,108124.5562
2010-08-31 12:30:00,20.19,20.26,20.18,20.22,50613.65250025358,11.2811,11.3202,11.2755,11.2979,50613.6525
2010-08-31 12:40:00,20.21,20.25,20.16,20.22,67856.78060655239,11.2923,11.3146,11.2643,11.2979,67856.7806
2010-08-31 12:50:00,20.22,20.23,20.1,20.12,97778.6793792474,11.2979,11.3034,11.2308,11.242,97778.6794
2010-08-31 13:00:00,20.1,20.19,20.1,20.13,74754.03184907191,11.2308,11.2811,11.2308,11.2476,74754.0318
2010-08-31 13:10:00,20.12,20.15,20.12,20.14,87432.8025154681,11.242,11.2588,11.242,11.2532,87432.8025
2010-08-31 13:20:00,20.14,20.19,20.14,20.18,53656.55746018866,11.2532,11.2811,11.2532,11.2755,53656.5575
2010-08-31 13:30:00,20.17,20.23,20.16,20.21,55786.59093214322,11.2699,11.3034,11.2643,11.2923,55786.5909
2010-08-31 13:40:00,20.21,20.22,20.17,20.18,35297.69753524698,11.2923,11.2979,11.2699,11.2755,35297.6975
2010-08-31 13:50:00,20.18,20.19,20.14,20.18,30936.200426006693,11.2755,11.2811,11.2532,11.2755,30936.2004
2010-08-31 14:00:00,20.17,20.22,20.1,20.18,132467.79592250736,11.2699,11.2979,11.2308,11.2755,132467.7959
2010-08-31 14:10:00,20.18,20.22,20.08,20.08,78101.2273050005,11.2755,11.2979,11.2196,11.2196,78101.2273
2010-08-31 14:20:00,20.07,20.09,20.04,20.07,123339.0810427021,11.2141,11.2252,11.1973,11.2141,123339.081
2010-08-31 14:30:00,20.07,20.08,20.0,20.01,129424.89096257227,11.2141,11.2196,11.1749,11.1805,129424.891
2010-08-31 14:40:00,20.01,20.04,19.96,19.96,117050.4107921696,11.1805,11.1973,11.1526,11.1526,117050.4108
2010-08-31 14:50:00,19.96,20.08,19.96,20.02,153768.13064205294,11.1526,11.2196,11.1526,11.1861,153768.1306
2010-08-31 15:00:00,20.02,20.11,20.01,20.09,159448.21990059843,11.1861,11.2364,11.1805,11.2252,159448.2199
2010-08-31 15:10:00,20.08,20.08,20.01,20.07,132772.08641850087,11.2196,11.2196,11.1805,11.2141,132772.0864
2010-08-31 15:20:00,20.07,20.1,20.02,20.05,181661.4261081245,11.2141,11.2308,11.1861,11.2029,181661.4261
2010-08-31 15:30:00,20.04,20.12,20.01,20.04,362207.1203976062,11.1973,11.242,11.1805,11.1973,362207.1204
2010-08-31 15:40:00,20.04,20.25,20.04,20.21,591439.2940460492,11.1973,11.3146,11.1973,11.2923,591439.294
2010-08-31 15:50:00,20.21,20.22,20.08,20.16,784968.0494979207,11.2923,11.2979,11.2196,11.2643,784968.0495
2010-09-01 09:30:00,20.67,20.69,20.51,20.64,202860.330662339,11.5493,11.5605,11.4599,11.5325,202860.3307
2010-09-01 09:40:00,20.64,20.7,20.59,20.68,196470.2302464753,11.5325,11.5661,11.5046,11.5549,196470.2302
2010-09-01 09:50:00,20.68,20.75,20.67,20.74,155086.72279135816,11.5549,11.594,11.5493,11.5884,155086.7228
2010-09-01 10:00:00,20.73,20.99,20.72,20.92,371842.98610406736,11.5828,11.7281,11.5772,11.689,371842.9861
2010-09-01 10:10:00,20.93,21.0,20.93,20.95,169996.95709504007,11.6946,11.7337,11.6946,11.7057,169996.9571
2010-09-01 10:20:00,20.96,20.97,20.9,20.93,138350.74551171518,11.7113,11.7169,11.6778,11.6946,138350.7455
2010-09-01 10:30:00,20.93,20.94,20.87,20.91,225479.25753118977,11.6946,11.7002,11.661,11.6834,225479.2575
2010-09-01 10:40:00,20.91,20.97,20.9,20.97,167968.3537884167,11.6834,11.7169,11.6778,11.7169,167968.3538
2010-09-01 10:50:00,20.97,21.06,20.96,21.03,134496.39922913074,11.7169,11.7672,11.7113,11.7504,134496.3992
2010-09-01 11:00:00,21.04,21.1,21.02,21.03,103560.19880312405,11.756,11.7896,11.7449,11.7504,103560.1988
2010-09-01 11:10:00,21.03,21.09,21.03,21.06,117253.27112283192,11.7504,11.784,11.7504,11.7672,117253.2711
2010-09-01 11:20:00,21.06,21.08,21.01,21.04,124353.3826960138,11.7672,11.7784,11.7393,11.756,124353.3827
2010-09-01 11:30:00,21.04,21.12,21.04,21.12,107110.25458971498,11.756,11.8007,11.756,11.8007,107110.2546
2010-09-01 11:40:00,21.12,21.14,21.06,21.09,89258.54549142915,11.8007,11.8119,11.7672,11.784,89258.5455
2010-09-01 11:50:00,21.09,21.14,21.08,21.09,96257.22689927983,11.784,11.8119,11.7784,11.784,96257.2269
2010-09-01 12:00:00,21.09,21.12,21.06,21.06,52540.825641545794,11.784,11.8007,11.7672,11.7672,52540.8256
2010-09-01 12:10:00,21.06,21.08,21.04,21.04,55380.87027081855,11.7672,11.7784,11.756,11.756,55380.8703
2010-09-01 12:20:00,21.04,21.05,20.97,21.0,95242.92524596814,11.756,11.7616,11.7169,11.7337,95242.9252
2010-09-01 12:30:00,21.01,21.04,21.0,21.0,63799.57399330561,11.7393,11.756,11.7337,11.7337,63799.574
2010-09-01 12:40:00,21.0,21.0,20.96,20.97,62075.26118267573,11.7337,11.7337,11.7113,11.7169,62075.2612
2010-09-01 12:50:00,20.97,21.02,20.96,21.01,52236.53514555229,11.7169,11.7449,11.7113,11.7393,52236.5351
2010-09-01 13:00:00,21.02,21.02,20.97,21.02,53555.12729485749,11.7449,11.7449,11.7169,11.7449,53555.1273
2010-09-01 13:10:00,21.01,21.02,21.0,21.01,38949.18348716908,11.7393,11.7449,11.7337,11.7393,38949.1835
2010-09-01 13:20:00,21.01,21.03,21.0,21.03,71203.97606248099,11.7393,11.7504,11.7337,11.7504,71203.9761
2010-09-01 13:30:00,21.03,21.04,21.02,21.02,51323.66365757176,11.7504,11.756,11.7449,11.7449,51323.6637
2010-09-01 13:40:00,21.03,21.07,21.0,21.07,56192.3115934679,11.7504,11.7728,11.7337,11.7728,56192.3116
2010-09-01 13:50:00,21.07,21.09,21.05,21.07,68465.3615985394,11.7728,11.784,11.7616,11.7728,68465.3616
2010-09-01 14:00:00,21.07,21.09,21.03,21.04,86215.64053149406,11.7728,11.784,11.7504,11.756,86215.6405
2010-09-01 14:10:00,21.04,21.07,21.03,21.04,75565.47317172127,11.756,11.7728,11.7504,11.756,75565.4732
2010-09-01 14:20:00,21.04,21.07,21.0,21.06,139162.18683436455,11.756,11.7728,11.7337,11.7672,139162.1868
2010-09-01 14:30:00,21.07,21.07,21.03,21.04,109848.86905365656,11.7728,11.7728,11.7504,11.756,109848.8691
2010-09-01 14:40:00,21.03,21.09,21.03,21.07,259559.7930824627,11.7504,11.784,11.7504,11.7728,259559.7931
2010-09-01 14:50:00,21.07,21.11,21.07,21.11,113094.63434425398,11.7728,11.7951,11.7728,11.7951,113094.6343
2010-09-01 15:00:00,21.1,21.17,21.08,21.16,189268.68850796227,11.7896,11.8287,11.7784,11.8231,189268.6885
2010-09-01 15:10:00,21.17,21.18,21.15,21.17,132062.07526118268,11.8287,11.8343,11.8175,11.8287,132062.0753
2010-09-01 15:20:00,21.17,21.23,21.17,21.21,262805.55837306014,11.8287,11.8622,11.8287,11.851,262805.5584
2010-09-01 15:30:00,21.21,21.25,21.18,21.18,268181.3571356121,11.851,11.8734,11.8343,11.8343,268181.3571
2010-09-01 15:40:00,21.18,21.31,21.18,21.31,609189.572979004,11.8343,11.9069,11.8343,11.9069,609189.573
2010-09-01 15:50:00,21.32,21.32,21.25,21.3,894918.3487169084,11.9125,11.9125,11.8734,11.9013,894918.3487
2010-09-02 09:30:00,21.3,21.32,21.17,21.25,102343.03681915002,11.9013,11.9125,11.8287,11.8734,102343.0368
2010-09-02 09:40:00,21.25,21.3,21.13,21.29,100111.57318186428,11.8734,11.9013,11.8063,11.8957,100111.5732
2010-09-02 09:50:00,21.3,21.39,21.26,21.38,101227.30500050716,11.9013,11.9516,11.879,11.946,101227.305
2010-09-02 10:00:00,21.39,21.52,21.38,21.42,288264.5298711837,11.9516,12.0242,11.946,11.9684,288264.5299
2010-09-02 10:10:00,21.42,21.46,21.34,21.37,165838.3203164621,11.9684,11.9907,11.9237,11.9404,165838.3203
2010-09-02 10:20:00,21.36,21.45,21.31,21.44,146363.72857287756,11.9348,11.9851,11.9069,11.9795,146363.7286
2010-09-02 10:30:00,21.44,21.45,21.4,21.42,72319.70788112385,11.9795,11.9851,11.9572,11.9684,72319.7079
2010-09-02 10:40:00,21.41,21.44,21.37,21.39,125367.68434932549,11.9628,11.9795,11.9404,11.9516,125367.6843
2010-09-02 10:50:00,21.4,21.43,21.37,21.42,70696.82523582513,11.9572,11.9739,11.9404,11.9684,70696.8252
2010-09-02 11:00:00,21.42,21.48,21.42,21.46,638705.7510903743,11.9684,12.0019,11.9684,11.9907,638705.7511
2010-09-02 11:10:00,21.47,21.54,21.46,21.53,345674.0034486256,11.9963,12.0354,11.9907,12.0298,345674.0034
2010-09-02 11:20:00,21.52,21.52,21.49,21.52,146363.72857287756,12.0242,12.0242,12.0075,12.0242,146363.7286
2010-09-02 11:30:00,21.52,21.52,21.47,21.5,67552.49011055888,12.0242,12.0242,11.9963,12.0131,67552.4901
2010-09-02 11:40:00,21.5,21.57,21.49,21.5,73334.00953443554,12.0131,12.0522,12.0075,12.0131,73334.0095
2010-09-02 11:50:00,21.5,21.56,21.5,21.53,139567.90749568923,12.0131,12.0466,12.0131,12.0298,139567.9075
2010-09-02 12:00:00,21.53,21.58,21.53,21.58,75971.19383304595,12.0298,12.0578,12.0298,12.0578,75971.1938
2010-09-02 12:10:00,21.57,21.7,21.57,21.65,239476.6203468912,12.0522,12.1248,12.0522,12.0969,239476.6203
2010-09-02 12:20:00,21.65,21.66,21.58,21.6,94431.4839233188,12.0969,12.1025,12.0578,12.0689,94431.4839
2010-09-02 12:30:00,21.6,21.61,21.57,21.58,41992.08844710417,12.0689,12.0745,12.0522,12.0578,41992.0884
2010-09-02 12:40:00,21.57,21.59,21.52,21.53,51627.95415356527,12.0522,12.0633,12.0242,12.0298,51627.9542
2010-09-02 12:50:00,21.54,21.55,21.47,21.47,89968.55664874734,12.0354,12.041,11.9963,11.9963,89968.5566
2010-09-02 13:00:00,21.47,21.53,21.46,21.5,103458.76863779288,11.9963,12.0298,11.9907,12.0131,103458.7686
2010-09-02 13:10:00,21.5,21.52,21.48,21.5,51830.81448422761,12.0131,12.0242,12.0019,12.0131,51830.8145
2010-09-02 13:20:00,21.5,21.52,21.47,21.49,129222.03063190992,12.0131,12.0242,11.9963,12.0075,129222.0306
2010-09-02 13:30:00,21.48,21.5,21.46,21.47,61568.11035601988,12.0019,12.0131,11.9907,11.9963,61568.1104
2010-09-02 13:40:00,21.47,21.5,21.46,21.46,54569.42894816919,11.9963,12.0131,11.9907,11.9907,54569.4289
2010-09-02 13:50:00,21.47,21.48,21.45,21.46,127497.71782128004,11.9963,12.0019,11.9851,11.9907,127497.7178
2010-09-02 14:00:00,21.46,21.54,21.46,21.53,136525.00253575417,11.9907,12.0354,11.9907,12.0298,136525.0025
2010-09-02 14:10:00,21.54,21.6,21.53,21.57,129729.18145856578,12.0354,12.0689,12.0298,12.0522,129729.1815
2010-09-02 14:20:00,21.56,21.58,21.54,21.55,74449.74135307841,12.0466,12.0578,12.0354,12.041,74449.7414
2010-09-02 14:30:00,21.56,21.57,21.54,21.55,111167.46120296176,12.0466,12.0522,12.0354,12.041,111167.4612
2010-09-02 14:40:00,21.55,21.56,21.53,21.53,97068.6682219292,12.041,12.0466,12.0298,12.0298,97068.6682
2010-09-02 14:50:00,21.54,21.57,21.52,21.56,130134.90211989044,12.0354,12.0522,12.0242,12.0466,130134.9021
2010-09-02 15:00:00,21.55,21.57,21.54,21.55,242823.81580281976,12.041,12.0522,12.0354,12.041,242823.8158
2010-09-02 15:10:00,21.56,21.57,21.51,21.57,196571.6604118065,12.0466,12.0522,12.0186,12.0522,196571.6604
2010-09-02 15:20:00,21.57,21.62,21.55,21.57,364134.29353889846,12.0522,12.0801,12.041,12.0522,364134.2935
2010-09-02 15:30:00,21.56,21.66,21.56,21.64,171011.25874835177,12.0466,12.1025,12.0466,12.0913,171011.2587
2010-09-02 15:40:00,21.63,21.68,21.62,21.66,301551.8815295669,12.0857,12.1136,12.0801,12.1025,301551.8815
2010-09-02 15:50:00,21.66,21.69,21.62,21.69,526726.8485647632,12.1025,12.1192,12.0801,12.1192,526726.8486
2010-09-03 09:30:00,21.98,22.19,21.98,22.18,279237.2451567096,12.2813,12.3986,12.2813,12.393,279237.2452
2010-09-03 09:40:00,22.18,22.45,22.18,22.38,485647.63160563953,12.393,12.5439,12.393,12.5048,485647.6316
2010-09-03 09:50:00,22.38,22.58,22.35,22.55,424383.8117456132,12.5048,12.6165,12.488,12.5997,424383.8117
2010-09-03 10:00:00,22.54,22.57,22.27,22.28,797139.669337661,12.5942,12.6109,12.4433,12.4489,797139.6693
2010-09-03 10:10:00,22.29,22.36,22.2,22.3,225377.8273658586,12.4545,12.4936,12.4042,12.4601,225377.8274
2010-09-03 10:20:00,22.31,22.38,22.09,22.11,285728.7757379045,12.4656,12.5048,12.3427,12.3539,285728.7757
2010-09-03 10:30:00,22.11,22.13,22.03,22.1,199005.9843797545,12.3539,12.3651,12.3092,12.3483,199005.9844
2010-09-03 10:40:00,22.1,22.18,22.09,22.11,111066.0310376306,12.3483,12.393,12.3427,12.3539,111066.031
2010-09-03 10:50:00,22.11,22.12,22.03,22.11,152043.81783142308,12.3539,12.3595,12.3092,12.3539,152043.8178
2010-09-03 11:00:00,22.11,22.11,21.98,22.03,259661.22324779388,12.3539,12.3539,12.2813,12.3092,259661.2232
2010-09-03 11:10:00,22.02,22.09,21.96,22.08,281265.848463333,12.3036,12.3427,12.2701,12.3371,281265.8485
2010-09-03 11:20:00,22.09,22.13,22.05,22.05,124961.96368800082,12.3427,12.3651,12.3204,12.3204,124961.9637
2010-09-03 11:30:00,22.05,22.13,22.02,22.1,154579.5719647023,12.3204,12.3651,12.3036,12.3483,154579.572
2010-09-03 11:40:00,22.1,22.11,22.03,22.03,45440.71406836393,12.3483,12.3539,12.3092,12.3092,45440.7141
2010-09-03 11:50:00,22.03,22.03,21.99,22.0,68566.79176387057,12.3092,12.3092,12.2868,12.2924,68566.7918
2010-09-03 12:00:00,22.0,22.01,21.97,21.98,72522.56821178619,12.2924,12.298,12.2757,12.2813,72522.5682
2010-09-03 12:10:00,21.97,21.99,21.96,21.97,58728.06572674713,12.2757,12.2868,12.2701,12.2757,58728.0657
2010-09-03 12:20:00,21.97,21.99,21.96,21.97,69581.09341718227,12.2757,12.2868,12.2701,12.2757,69581.0934
2010-09-03 12:30:00,21.97,22.13,21.97,22.1,112486.05335226696,12.2757,12.3651,12.2757,12.3483,112486.0534
2010-09-03 12:40:00,22.09,22.09,22.06,22.07,25154.68100213004,12.3427,12.3427,12.326,12.3315,25154.681
2010-09-03 12:50:00,22.07,22.13,22.07,22.1,125976.26534131252,12.3315,12.3651,12.3315,12.3483,125976.2653
2010-09-03 13:00:00,22.11,22.15,22.1,22.14,63190.9930013186,12.3539,12.3762,12.3483,12.3707,63190.993
2010-09-03 13:10:00,22.13,22.14,22.09,22.09,41687.79795111066,12.3651,12.3707,12.3427,12.3427,41687.798
2010-09-03 13:20:00,22.09,22.11,22.06,22.07,79014.09879298104,12.3427,12.3539,12.326,12.3315,79014.0988
2010-09-03 13:30:00,22.07,22.13,22.06,22.13,56800.89258545492,12.3315,12.3651,12.326,12.3651,56800.8926
2010-09-03 13:40:00,22.12,22.13,22.06,22.06,55786.59093214322,12.3595,12.3651,12.326,12.326,55786.5909
2010-09-03 13:50:00,22.07,22.07,22.03,22.03,42702.09960442236,12.3315,12.3315,12.3092,12.3092,42702.0996
2010-09-03 14:00:00,22.04,22.06,22.03,22.03,93924.33309666294,12.3148,12.326,12.3092,12.3092,93924.3331
2010-09-03 14:10:00,22.04,22.04,22.01,22.01,53555.12729485749,12.3148,12.3148,12.298,12.298,53555.1273
2010-09-03 14:20:00,22.02,22.03,22.01,22.02,41484.93762044832,12.3036,12.3092,12.298,12.3036,41484.9376
2010-09-03 14:30:00,22.02,22.02,21.99,21.99,88142.81367278629,12.3036,12.3036,12.2868,12.2868,88142.8137
2010-09-03 14:40:00,21.99,22.01,21.95,21.95,54163.70828684451,12.2868,12.298,12.2645,12.2645,54163.7083
2010-09-03 14:50:00,21.95,21.98,21.94,21.94,101835.88599249416,12.2645,12.2813,12.2589,12.2589,101835.886
2010-09-03 15:00:00,21.95,21.99,21.94,21.98,99300.13185921492,12.2645,12.2868,12.2589,12.2813,99300.1319
2010-09-03 15:10:00,21.98,22.02,21.97,22.01,98082.9698752409,12.2813,12.3036,12.2757,12.298,98082.9699
2010-09-03 15:20:00,22.02,22.06,22.01,22.05,111978.90252561112,12.3036,12.326,12.298,12.3204,111978.9025
2010-09-03 15:30:00,22.05,22.09,21.95,21.98,379145.9580079116,12.3204,12.3427,12.2645,12.2813,379145.958
2010-09-03 15:40:00,21.98,22.07,21.98,22.05,286235.9265645603,12.2813,12.3315,12.2813,12.3204,286235.9266
2010-09-03 15:50:00,22.04,22.07,22.01,22.05,422456.6386043209,12.3148,12.3315,12.298,12.3204,422456.6386
2010-09-07 09:30:00,22.03,22.03,21.67,21.74,145045.13642357237,12.3092,12.3092,12.108,12.1472,145045.1364
2010-09-07 09:40:00,21.74,21.83,21.7,21.72,207728.97859823512,12.1472,12.1974,12.1248,12.136,207728.9786
2010-09-07 09:50:00,21.72,21.72,21.54,21.58,244852.4191094432,12.136,12.136,12.0354,12.0578,244852.4191
2010-09-07 10:00:00,21.58,21.73,21.56,21.71,170402.67775636475,12.0578,12.1416,12.0466,12.1304,170402.6778
2010-09-07 10:10:00,21.72,21.83,21.69,21.75,171315.54924434528,12.136,12.1974,12.1192,12.1527,171315.5492
2010-09-07 10:20:00,21.73,21.73,21.56,21.71,83781.316563546,12.1416,12.1416,12.0466,12.1304,83781.3166
2010-09-07 10:30:00,21.71,21.72,21.56,21.58,96865.80789126686,12.1304,12.136,12.0466,12.0578,96865.8079
2010-09-07 10:40:00,21.57,21.62,21.57,21.58,88649.96449944214,12.0522,12.0801,12.0522,12.0578,88649.9645
2010-09-07 10:50:00,21.58,21.6,21.5,21.55,84085.60705953951,12.0578,12.0689,12.0131,12.041,84085.6071
2010-09-07 11:00:00,21.55,21.6,21.53,21.58,66436.75829191602,12.041,12.0689,12.0298,12.0578,66436.7583
2010-09-07 11:10:00,21.57,21.58,21.52,21.55,47976.46820164317,12.0522,12.0578,12.0242,12.041,47976.4682
2010-09-07 11:20:00,21.54,21.61,21.54,21.6,90171.41697940968,12.0354,12.0745,12.0354,12.0689,90171.417
2010-09-07 11:30:00,21.6,21.65,21.56,21.58,100213.00334719544,12.0689,12.0969,12.0466,12.0578,100213.0033
2010-09-07 11:40:00,21.59,21.63,21.57,21.59,49396.49051627954,12.0633,12.0857,12.0522,12.0633,49396.4905
2010-09-07 11:50:00,21.6,21.66,21.54,21.66,79216.95912364338,12.0689,12.1025,12.0354,12.1025,79216.9591
2010-09-07 12:00:00,21.65,21.68,21.62,21.67,55786.59093214322,12.0969,12.1136,12.0801,12.108,55786.5909
2010-09-07 12:10:00,21.67,21.68,21.63,21.64,68262.50126787707,12.108,12.1136,12.0857,12.0913,68262.5013
2010-09-07 12:20:00,21.64,21.67,21.57,21.6,69682.52358251344,12.0913,12.108,12.0522,12.0689,69682.5236
2010-09-07 12:30:00,21.6,21.6,21.55,21.6,43716.40125773405,12.0689,12.0689,12.041,12.0689,43716.4013
2010-09-07 12:40:00,21.6,21.64,21.6,21.64,105994.52277107212,12.0689,12.0913,12.0689,12.0913,105994.5228
2010-09-07 12:50:00,21.64,21.65,21.6,21.62,64408.15498529263,12.0913,12.0969,12.0689,12.0801,64408.155
2010-09-07 13:00:00,21.63,21.65,21.57,21.59,39963.48514048078,12.0857,12.0969,12.0522,12.0633,39963.4851
2010-09-07 13:10:00,21.59,21.65,21.59,21.64,52439.395476214624,12.0633,12.0969,12.0633,12.0913,52439.3955
2010-09-07 13:20:00,21.63,21.63,21.58,21.61,58829.4958920783,12.0857,12.0857,12.0578,12.0745,58829.4959
2010-09-07 13:30:00,21.6,21.69,21.6,21.68,78709.80829698752,12.0689,12.1192,12.0689,12.1136,78709.8083
2010-09-07 13:40:00,21.69,21.75,21.68,21.71,238158.02819758595,12.1192,12.1527,12.1136,12.1304,238158.0282
2010-09-07 13:50:00,21.71,21.78,21.7,21.77,60553.808702708186,12.1304,12.1695,12.1248,12.1639,60553.8087
2010-09-07 14:00:00,21.78,21.79,21.7,21.72,81752.71325692261,12.1695,12.1751,12.1248,12.136,81752.7133
2010-09-07 14:10:00,21.71,21.79,21.71,21.78,68465.3615985394,12.1304,12.1751,12.1304,12.1695,68465.3616
2010-09-07 14:20:00,21.78,21.79,21.73,21.74,148493.76204483214,12.1695,12.1751,12.1416,12.1472,148493.762
2010-09-07 14:30:00,21.74,21.77,21.7,21.7,141495.08063698144,12.1472,12.1639,12.1248,12.1248,141495.0806
2010-09-07 14:40:00,21.7,21.74,21.68,21.69,76072.62399837712,12.1248,12.1472,12.1136,12.1192,76072.624
2010-09-07 14:50:00,21.69,21.7,21.56,21.6,106805.96409372149,12.1192,12.1248,12.0466,12.0689,106805.9641
2010-09-07 15:00:00,21.59,21.64,21.55,21.61,115021.8074855462,12.0633,12.0913,12.041,12.0745,115021.8075
2010-09-07 15:10:00,21.61,21.65,21.59,21.64,81448.4227609291,12.0745,12.0969,12.0633,12.0913,81448.4228
2010-09-07 15:20:00,21.64,21.66,21.58,21.65,148189.47154883863,12.0913,12.1025,12.0578,12.0969,148189.4715
2010-09-07 15:30:00,21.64,21.69,21.57,21.66,230652.19596307943,12.0913,12.1192,12.0522,12.1025,230652.196
2010-09-07 15:40:00,21.66,21.72,21.65,21.68,268485.6476316056,12.1025,12.136,12.0969,12.1136,268485.6476
2010-09-07 15:50:00,21.68,21.7,21.61,21.69,804341.211076174,12.1136,12.1248,12.0745,12.1192,804341.2111
2010-09-08 09:30:00,21.72,21.85,21.69,21.7,80332.69094228624,12.136,12.2086,12.1192,12.1248,80332.6909
2010-09-08 09:40:00,21.7,21.85,21.69,21.78,81042.70209960442,12.1248,12.2086,12.1192,12.1695,81042.7021
2010-09-08 09:50:00,21.77,21.79,21.69,21.74,104878.79095242923,12.1639,12.1751,12.1192,12.1472,104878.791
2010-09-08 10:00:00,21.74,21.79,21.69,21.74,128613.44963992292,12.1472,12.1751,12.1192,12.1472,128613.4496
2010-09-08 10:10:00,21.75,21.82,21.73,21.77,172431.28106298813,12.1527,12.1919,12.1416,12.1639,172431.2811
2010-09-08 10:20:00,21.78,21.81,21.74,21.74,193021.60462521555,12.1695,12.1863,12.1472,12.1472,193021.6046
2010-09-08 10:30:00,21.74,21.81,21.73,21.74,252763.9720052744,12.1472,12.1863,12.1416,12.1472,252763.972
2010-09-08 10:40:00,21.74,21.76,21.66,21.67,146972.30956486458,12.1472,12.1583,12.1025,12.108,146972.3096
2010-09-08 10:50:00,21.68,21.69,21.59,21.59,329850.8976569632,12.1136,12.1192,12.0633,12.0633,329850.8977
2010-09-08 11:00:00,21.59,21.69,21.59,21.64,161071.10254589716,12.0633,12.1192,12.0633,12.0913,161071.1025
2010-09-08 11:10:00,21.64,21.69,21.64,21.67,86114.2103661629,12.0913,12.1192,12.0913,12.108,86114.2104
2010-09-08 11:20:00,21.66,21.67,21.62,21.64,78101.2273050005,12.1025,12.108,12.0801,12.0913,78101.2273
2010-09-08 11:30:00,21.65,21.66,21.54,21.54,160665.38188457247,12.0969,12.1025,12.0354,12.0354,160665.3819
2010-09-08 11:40:00,21.55,21.55,21.45,21.48,194238.7666091896,12.041,12.041,11.9851,12.0019,194238.7666
2010-09-08 11:50:00,21.47,21.49,21.43,21.46,148392.33187950097,11.9963,12.0075,11.9739,11.9907,148392.3319
2010-09-08 12:00:00,21.46,21.5,21.45,21.47,153565.2703113906,11.9907,12.0131,11.9851,11.9963,153565.2703
2010-09-08 12:10:00,21.47,21.48,21.41,21.43,97981.53970990972,11.9963,12.0019,11.9628,11.9739,97981.5397
2010-09-08 12:20:00,21.43,21.45,21.42,21.44,93721.4727660006,11.9739,11.9851,11.9684,11.9795,93721.4728
2010-09-08 12:30:00,21.45,21.47,21.41,21.43,208236.12942489097,11.9851,11.9963,11.9628,11.9739,208236.1294
2010-09-08 12:40:00,21.43,21.44,21.38,21.38,140075.05832234505,11.9739,11.9795,11.946,11.946,140075.0583
2010-09-08 12:50:00,21.38,21.4,21.36,21.38,142306.5219596308,11.946,11.9572,11.9348,11.946,142306.522
2010-09-08 13:00:00,21.38,21.39,21.31,21.33,201744.5988436961,11.946,11.9516,11.9069,11.9181,201744.5988
2010-09-08 13:10:00,21.33,21.33,21.2,21.21,250532.50836798863,11.9181,11.9181,11.8454,11.851,250532.5084
2010-09-08 13:20:00,21.21,21.3,21.2,21.28,128714.87980525408,11.851,11.9013,11.8454,11.8901,128714.8798
2010-09-08 13:30:00,21.29,21.29,21.21,21.23,135916.42154376712,11.8957,11.8957,11.851,11.8622,135916.4215
2010-09-08 13:40:00,21.23,21.23,21.12,21.15,249112.48605335227,11.8622,11.8622,11.8007,11.8175,249112.4861
2010-09-08 13:50:00,21.15,21.16,21.1,21.13,223450.6542245664,11.8175,11.8231,11.7896,11.8063,223450.6542
2010-09-08 14:00:00,21.14,21.15,21.03,21.09,730804.3412110761,11.8119,11.8175,11.7504,11.784,730804.3412
2010-09-08 14:10:00,21.09,21.19,21.09,21.19,182777.15792676745,11.784,11.8398,11.784,11.8398,182777.1579
2010-09-08 14:20:00,21.19,21.29,21.18,21.29,127599.14798661122,11.8398,11.8957,11.8343,11.8957,127599.148
2010-09-08 14:30:00,21.29,21.33,21.28,21.32,194644.48727051425,11.8957,11.9181,11.8901,11.9125,194644.4873
2010-09-08 14:40:00,21.33,21.35,21.28,21.31,169794.09676437773,11.9181,11.9292,11.8901,11.9069,169794.0968
2010-09-08 14:50:00,21.31,21.33,21.29,21.3,65321.02647327315,11.9069,11.9181,11.8957,11.9013,65321.0265
2010-09-08 15:00:00,21.3,21.36,21.3,21.35,109443.14839233187,11.9013,11.9348,11.9013,11.9292,109443.1484
2010-09-08 15:10:00,21.35,21.36,21.29,21.31,127497.71782128004,11.9292,11.9348,11.8957,11.9069,127497.7178
2010-09-08 15:20:00,21.31,21.32,21.24,21.3,173141.29222030632,11.9069,11.9125,11.8678,11.9013,173141.2922
2010-09-08 15:30:00,21.29,21.38,21.24,21.35,239882.34100821585,11.8957,11.946,11.8678,11.9292,239882.341
2010-09-08 15:40:00,21.35,21.37,21.24,21.26,372451.5670960544,11.9292,11.9404,11.8678,11.879,372451.5671
2010-09-08 15:50:00,21.26,21.29,21.22,21.29,668729.0800284004,11.879,11.8957,11.8566,11.8957,668729.08
2010-09-09 09:30:00,21.85,21.91,21.48,21.58,370930.1146160868,12.2086,12.2421,12.0019,12.0578,370930.1146
2010-09-09 09:40:00,21.58,21.72,21.52,21.52,242620.95547215745,12.0578,12.136,12.0242,12.0242,242620.9555
2010-09-09 09:50:00,21.52,21.61,21.5,21.6,197078.8112384623,12.0242,12.0745,12.0131,12.0689,197078.8112
2010-09-09 10:00:00,21.6,21.68,21.59,21.64,140987.9298103256,12.0689,12.1136,12.0633,12.0913,140987.9298
2010-09-09 10:10:00,21.64,21.66,21.38,21.42,416979.4096764378,12.0913,12.1025,11.946,11.9684,416979.4097
2010-09-09 10:20:00,21.43,21.58,21.42,21.53,194340.1967745208,11.9739,12.0578,11.9684,12.0298,194340.1968
2010-09-09 10:30:00,21.54,21.54,21.48,21.5,173344.15255096866,12.0354,12.0354,12.0019,12.0131,173344.1526
2010-09-09 10:40:00,21.49,21.51,21.47,21.51,188964.3980119688,12.0075,12.0186,11.9963,12.0186,188964.398
2010-09-09 10:50:00,21.5,21.57,21.48,21.48,142813.67278628665,12.0131,12.0522,12.0019,12.0019,142813.6728
2010-09-09 11:00:00,21.48,21.58,21.48,21.58,159549.6500659296,12.0019,12.0578,12.0019,12.0578,159549.6501
2010-09-09 11:10:00,21.58,21.72,21.58,21.66,239070.8996855665,12.0578,12.136,12.0578,12.1025,239070.8997
2010-09-09 11:20:00,21.66,21.8,21.66,21.77,210873.31372350137,12.1025,12.1807,12.1025,12.1639,210873.3137
2010-09-09 11:30:00,21.76,21.87,21.76,21.84,148088.04138350746,12.1583,12.2198,12.1583,12.203,148088.0414
2010-09-09 11:40:00,21.84,21.88,21.82,21.84,119991.88558677353,12.203,12.2254,12.1919,12.203,119991.8856
2010-09-09 11:50:00,21.84,21.84,21.76,21.76,143523.68394360482,12.203,12.203,12.1583,12.1583,143523.6839
2010-09-09 12:00:00,21.76,21.87,21.76,21.85,125063.39385333196,12.1583,12.2198,12.1583,12.2086,125063.3939
2010-09-09 12:10:00,21.86,21.89,21.81,21.82,146566.5889035399,12.2142,12.231,12.1863,12.1919,146566.5889
2010-09-09 12:20:00,21.82,21.83,21.78,21.78,68363.93143320824,12.1919,12.1974,12.1695,12.1695,68363.9314
2010-09-09 12:30:00,21.79,21.81,21.78,21.79,61162.3896946952,12.1751,12.1863,12.1695,12.1751,61162.3897
2010-09-09 12:40:00,21.79,21.8,21.76,21.78,56293.74175879906,12.1751,12.1807,12.1583,12.1695,56293.7418
2010-09-09 12:50:00,21.77,21.79,21.69,21.69,95547.21574196166,12.1639,12.1751,12.1192,12.1192,95547.2157
2010-09-09 13:00:00,21.69,21.76,21.68,21.68,80028.40044629273,12.1192,12.1583,12.1136,12.1136,80028.4004
2010-09-09 13:10:00,21.68,21.68,21.58,21.67,97575.81904858504,12.1136,12.1136,12.0578,12.108,97575.819
2010-09-09 13:20:00,21.67,21.68,21.62,21.62,37326.300841870376,12.108,12.1136,12.0801,12.0801,37326.3008
2010-09-09 13:30:00,21.62,21.68,21.6,21.68,68059.64093721473,12.0801,12.1136,12.0689,12.1136,68059.6409
2010-09-09 13:40:00,21.68,21.72,21.67,21.71,143422.25377827365,12.1136,12.136,12.108,12.1304,143422.2538
2010-09-09 13:50:00,21.71,21.73,21.61,21.63,74044.02069175373,12.1304,12.1416,12.0745,12.0857,74044.0207
2010-09-09 14:00:00,21.62,21.67,21.61,21.61,89258.54549142915,12.0801,12.108,12.0745,12.0745,89258.5455
2010-09-09 14:10:00,21.62,21.66,21.59,21.66,102951.61781113704,12.0801,12.1025,12.0633,12.1025,102951.6178
2010-09-09 14:20:00,21.65,21.69,21.63,21.65,77695.50664367584,12.0969,12.1192,12.0857,12.0969,77695.5066
2010-09-09 14:30:00,21.64,21.72,21.64,21.68,138046.45501572167,12.0913,12.136,12.0913,12.1136,138046.455
2010-09-09 14:40:00,21.68,21.71,21.67,21.7,71913.98721979916,12.1136,12.1304,12.108,12.1248,71913.9872
2010-09-09 14:50:00,21.7,21.74,21.68,21.71,76782.6351556953,12.1248,12.1472,12.1136,12.1304,76782.6352
2010-09-09 15:00:00,21.71,21.77,21.71,21.71,130033.47195455928,12.1304,12.1639,12.1304,12.1304,130033.472
2010-09-09 15:10:00,21.71,21.73,21.68,21.69,100821.58433918247,12.1304,12.1416,12.1136,12.1192,100821.5843
2010-09-09 15:20:00,21.7,21.73,21.69,21.7,204483.2133076377,12.1248,12.1416,12.1192,12.1248,204483.2133
2010-09-09 15:30:00,21.7,21.78,21.69,21.77,272745.7145755148,12.1248,12.1695,12.1192,12.1639,272745.7146
2010-09-09 15:40:00,21.77,21.83,21.75,21.8,449842.7832437367,12.1639,12.1974,12.1527,12.1807,449842.7832
2010-09-09 15:50:00,21.8,21.81,21.75,21.76,509382.2902931332,12.1807,12.1863,12.1527,12.1583,509382.2903
2010-09-10 09:30:00,21.83,21.97,21.73,21.82,189978.69966528047,12.1974,12.2757,12.1416,12.1919,189978.6997
2010-09-10 09:40:00,21.83,21.93,21.8,21.84,199107.4145450857,12.1974,12.2533,12.1807,12.203,199107.4145
2010-09-10 09:50:00,21.85,21.96,21.84,21.92,186124.353382696,12.2086,12.2701,12.203,12.2477,186124.3534
2010-09-10 10:00:00,21.92,22.0,21.88,21.93,587280.6572674713,12.2477,12.2924,12.2254,12.2533,587280.6573
2010-09-10 10:10:00,21.93,21.93,21.77,21.91,351049.8022111776,12.2533,12.2533,12.1639,12.2421,351049.8022
2010-09-10 10:20:00,21.92,21.99,21.88,21.89,144030.83477026067,12.2477,12.2868,12.2254,12.231,144030.8348
2010-09-10 10:30:00,21.89,21.97,21.89,21.9,102241.60665381885,12.231,12.2757,12.231,12.2366,102241.6067
2010-09-10 10:40:00,21.9,21.92,21.86,21.86,70798.2554011563,12.2366,12.2477,12.2142,12.2142,70798.2554
2010-09-10 10:50:00,21.87,21.9,21.84,21.88,113094.63434425398,12.2198,12.2366,12.203,12.2254,113094.6343
2010-09-10 11:00:00,21.89,21.89,21.79,21.82,156608.1752713257,12.231,12.231,12.1751,12.1919,156608.1753
2010-09-10 11:10:00,21.83,21.9,21.82,21.88,174358.45420428037,12.1974,12.2366,12.1919,12.2254,174358.4542
2010-09-10 11:20:00,21.88,21.93,21.88,21.89,121310.47773607873,12.2254,12.2533,12.2254,12.231,121310.4777
2010-09-10 11:30:00,21.89,21.89,21.85,21.88,45034.993407039256,12.231,12.231,12.2086,12.2254,45034.9934
2010-09-10 11:40:00,21.87,21.9,21.82,21.84,107110.25458971498,12.2198,12.2366,12.1919,12.203,107110.2546
2010-09-10 11:50:00,21.85,21.88,21.8,21.83,124150.52236535144,12.2086,12.2254,12.1807,12.1974,124150.5224
2010-09-10 12:00:00,21.82,21.86,21.79,21.79,103763.0591337864,12.1919,12.2142,12.1751,12.1751,103763.0591
2010-09-10 12:10:00,21.79,21.87,21.79,21.82,66132.46779592251,12.1751,12.2198,12.1751,12.1919,66132.4678
2010-09-10 12:20:00,21.82,21.9,21.82,21.87,49903.64134293539,12.1919,12.2366,12.1919,12.2198,49903.6413
2010-09-10 12:30:00,21.86,21.91,21.85,21.91,89867.12648341617,12.2142,12.2421,12.2086,12.2421,89867.1265
2010-09-10 12:40:00,21.9,22.05,21.9,22.03,198600.26371842987,12.2366,12.3204,12.2366,12.3092,198600.2637
2010-09-10 12:50:00,22.03,22.03,21.93,21.93,84897.04838218886,12.3092,12.3092,12.2533,12.2533,84897.0484
2010-09-10 13:00:00,21.92,22.03,21.92,22.02,111877.47236027996,12.2477,12.3092,12.2477,12.3036,111877.4724
2010-09-10 13:10:00,22.02,22.03,21.98,21.99,51222.23349224059,12.3036,12.3092,12.2813,12.2868,51222.2335
2010-09-10 13:20:00,21.98,22.02,21.96,22.02,19271.731412922203,12.2813,12.3036,12.2701,12.3036,19271.7314
2010-09-10 13:30:00,22.02,22.05,22.01,22.05,42499.23927376002,12.3036,12.3204,12.298,12.3204,42499.2393
2010-09-10 13:40:00,22.05,22.05,22.01,22.05,71812.557054468,12.3204,12.3204,12.298,12.3204,71812.5571
2010-09-10 13:50:00,22.05,22.06,22.03,22.06,45136.423572370426,12.3204,12.326,12.3092,12.326,45136.4236
2010-09-10 14:00:00,22.05,22.07,21.99,22.05,102545.89714981236,12.3204,12.3315,12.2868,12.3204,102545.8971
2010-09-10 14:10:00,22.05,22.09,22.05,22.05,63495.2834973121,12.3204,12.3427,12.3204,12.3204,63495.2835
2010-09-10 14:20:00,22.05,22.1,22.05,22.07,103458.76863779288,12.3204,12.3483,12.3204,12.3315,103458.7686
2010-09-10 14:30:00,22.08,22.1,22.07,22.08,132366.3657571762,12.3371,12.3483,12.3315,12.3371,132366.3658
2010-09-10 14:40:00,22.07,22.11,22.06,22.07,124251.95253068264,12.3315,12.3539,12.326,12.3315,124251.9525
2010-09-10 14:50:00,22.07,22.11,22.07,22.09,194035.90627852725,12.3315,12.3539,12.3315,12.3427,194035.9063
2010-09-10 15:00:00,22.09,22.11,22.04,22.05,129729.18145856578,12.3427,12.3539,12.3148,12.3204,129729.1815
2010-09-10 15:10:00,22.05,22.12,22.05,22.1,188254.38685465057,12.3204,12.3595,12.3204,12.3483,188254.3869
2010-09-10 15:20:00,22.09,22.12,22.07,22.11,108124.55624302667,12.3427,12.3595,12.3315,12.3539,108124.5562
2010-09-10 15:30:00,22.12,22.13,22.06,22.06,173344.15255096866,12.3595,12.3651,12.326,12.326,173344.1526
2010-09-10 15:40:00,22.06,22.12,22.06,22.1,205497.5149609494,12.326,12.3595,12.326,12.3483,205497.515
2010-09-10 15:50:00,22.11,22.11,22.06,22.09,303884.7753321838,12.3539,12.3539,12.326,12.3427,303884.7753
2010-09-13 09:30:00,22.33,22.54,22.22,22.53,140075.05832234505,12.4768,12.5942,12.4154,12.5886,140075.0583
2010-09-13 09:40:00,22.53,22.56,22.39,22.46,259762.65341312505,12.5886,12.6053,12.5103,12.5495,259762.6534
2010-09-13 09:50:00,22.46,22.47,22.3,22.32,138046.45501572167,12.5495,12.555,12.4601,12.4712,138046.455
2010-09-13 10:00:00,22.32,22.59,22.32,22.57,242418.09514149508,12.4712,12.6221,12.4712,12.6109,242418.0951
2010-09-13 10:10:00,22.57,22.57,22.47,22.51,111370.3215336241,12.6109,12.6109,12.555,12.5774,111370.3215
2010-09-13 10:20:00,22.51,22.58,22.49,22.56,96967.23805659804,12.5774,12.6165,12.5662,12.6053,96967.2381
2010-09-13 10:30:00,22.57,22.6,22.56,22.59,76275.48432903945,12.6109,12.6277,12.6053,12.6221,76275.4843
2010-09-13 10:40:00,22.59,22.61,22.57,22.6,115833.24880819557,12.6221,12.6333,12.6109,12.6277,115833.2488
2010-09-13 10:50:00,22.61,22.63,22.59,22.62,128613.44963992292,12.6333,12.6444,12.6221,12.6389,128613.4496
2010-09-13 11:00:00,22.61,22.64,22.6,22.63,155391.01328735167,12.6333,12.65,12.6277,12.6444,155391.0133
2010-09-13 11:10:00,22.63,22.68,22.62,22.67,135916.42154376712,12.6444,12.6724,12.6389,12.6668,135916.4215
2010-09-13 11:20:00,22.67,22.68,22.57,22.58,173039.86205497515,12.6668,12.6724,12.6109,12.6165,173039.8621
2010-09-13 11:30:00,22.58,22.62,22.57,22.6,145958.0079115529,12.6165,12.6389,12.6109,12.6277,145958.0079
2010-09-13 11:40:00,22.6,22.6,22.56,22.57,107414.5450857085,12.6277,12.6277,12.6053,12.6109,107414.5451
2010-09-13 11:50:00,22.56,22.59,22.55,22.58,105893.09260574097,12.6053,12.6221,12.5997,12.6165,105893.0926
2010-09-13 12:00:00,22.58,22.59,22.51,22.52,57308.04341211076,12.6165,12.6221,12.5774,12.583,57308.0434
2010-09-13 12:10:00,22.52,22.54,22.5,22.54,58626.63556141596,12.583,12.5942,12.5718,12.5942,58626.6356
2010-09-13 12:20:00,22.53,22.54,22.46,22.53,103864.48929911756,12.5886,12.5942,12.5495,12.5886,103864.4893
2010-09-13 12:30:00,22.52,22.54,22.49,22.54,109747.4388883254,12.583,12.5942,12.5662,12.5942,109747.4389
2010-09-13 12:40:00,22.55,22.6,22.55,22.59,116543.25996551376,12.5997,12.6277,12.5997,12.6221,116543.26
2010-09-13 12:50:00,22.58,22.61,22.57,22.59,57105.18308144842,12.6165,12.6333,12.6109,12.6221,57105.1831
2010-09-13 13:00:00,22.59,22.61,22.58,22.6,71203.97606248099,12.6221,12.6333,12.6165,12.6277,71203.9761
2010-09-13 13:10:00,22.6,22.62,22.57,22.57,43817.83142306522,12.6277,12.6389,12.6109,12.6109,43817.8314
2010-09-13 13:20:00,22.57,22.66,22.57,22.64,86722.79135814992,12.6109,12.6612,12.6109,12.65,86722.7914
2010-09-13 13:30:00,22.64,22.64,22.58,22.59,64408.15498529263,12.65,12.65,12.6165,12.6221,64408.155
2010-09-13 13:40:00,22.59,22.59,22.55,22.58,55685.16076681205,12.6221,12.6221,12.5997,12.6165,55685.1608
2010-09-13 13:50:00,22.58,22.58,22.53,22.56,75261.18267572776,12.6165,12.6165,12.5886,12.6053,75261.1827
2010-09-13 14:00:00,22.55,22.56,22.48,22.51,80535.55127294858,12.5997,12.6053,12.5606,12.5774,80535.5513
2010-09-13 14:10:00,22.5,22.52,22.48,22.5,74855.46201440308,12.5718,12.583,12.5606,12.5718,74855.462
2010-09-13 14:20:00,22.51,22.53,22.48,22.52,90475.70747540318,12.5774,12.5886,12.5606,12.583,90475.7075
2010-09-13 14:30:00,22.52,22.55,22.52,22.52,80738.41160361092,12.583,12.5997,12.583,12.583,80738.4116
2010-09-13 14:40:00,22.52,22.59,22.52,22.56,148392.33187950097,12.583,12.6221,12.583,12.6053,148392.3319
2010-09-13 14:50:00,22.56,22.61,22.56,22.6,75869.76366771478,12.6053,12.6333,12.6053,12.6277,75869.7637
2010-09-13 15:00:00,22.6,22.63,22.58,22.6,176995.63850289077,12.6277,12.6444,12.6165,12.6277,176995.6385
2010-09-13 15:10:00,22.6,22.67,22.6,22.67,91084.2884673902,12.6277,12.6668,12.6277,12.6668,91084.2885
2010-09-13 15:20:00,22.66,22.7,22.66,22.68,228319.3021604625,12.6612,12.6836,12.6612,12.6724,228319.3022
2010-09-13 15:30:00,22.67,22.71,22.67,22.71,213611.9281874429,12.6668,12.6891,12.6668,12.6891,213611.9282
2010-09-13 15:40:00,22.7,22.73,22.69,22.72,287047.36788720964,12.6836,12.7003,12.678,12.6947,287047.3679
2010-09-13 15:50:00,22.72,22.74,22.72,22.72,568718.9370118673,12.6947,12.7059,12.6947,12.6947,568718.937
2010-09-14 09:30:00,22.66,22.72,22.36,22.39,248808.1955573588,12.6612,12.6947,12.4936,12.5103,248808.1956
2010-09-14 09:40:00,22.4,22.43,22.28,22.42,233086.5199310275,12.5159,12.5327,12.4489,12.5271,233086.5199
2010-09-14 09:50:00,22.4,22.41,22.31,22.34,157622.4769246374,12.5159,12.5215,12.4656,12.4824,157622.4769
2010-09-14 10:00:00,22.34,22.49,22.31,22.45,247793.89390404703,12.4824,12.5662,12.4656,12.5439,247793.8939
2010-09-14 10:10:00,22.45,22.47,22.31,22.33,104675.93062176692,12.5439,12.555,12.4656,12.4768,104675.9306
2010-09-14 10:20:00,22.34,22.41,22.33,22.39,115123.23765087736,12.4824,12.5215,12.4768,12.5103,115123.2377
2010-09-14 10:30:00,22.38,22.42,22.34,22.37,252256.82117861853,12.5048,12.5271,12.4824,12.4992,252256.8212
2010-09-14 10:40:00,22.38,22.46,22.37,22.45,97170.09838726035,12.5048,12.5495,12.4992,12.5439,97170.0984
2010-09-14 10:50:00,22.44,22.49,22.38,22.38,96865.80789126686,12.5383,12.5662,12.5048,12.5048,96865.8079
2010-09-14 11:00:00,22.38,22.51,22.37,22.51,114616.08682422152,12.5048,12.5774,12.4992,12.5774,114616.0868
2010-09-14 11:10:00,22.5,22.56,22.47,22.54,129120.60046657876,12.5718,12.6053,12.555,12.5942,129120.6005
2010-09-14 11:20:00,22.54,22.54,22.47,22.51,77188.35581701998,12.5942,12.5942,12.555,12.5774,77188.3558
2010-09-14 11:30:00,22.51,22.52,22.41,22.43,126990.5669946242,12.5774,12.583,12.5215,12.5327,126990.567
2010-09-14 11:40:00,22.44,22.52,22.43,22.5,91388.57896338373,12.5383,12.583,12.5327,12.5718,91388.579
2010-09-14 11:50:00,22.5,22.52,22.43,22.49,331980.9311289177,12.5718,12.583,12.5327,12.5662,331980.9311
2010-09-14 12:00:00,22.5,22.57,22.5,22.57,143726.54427426716,12.5718,12.6109,12.5718,12.6109,143726.5443
2010-09-14 12:10:00,22.57,22.59,22.54,22.58,71203.97606248099,12.6109,12.6221,12.5942,12.6165,71203.9761
2010-09-14 12:20:00,22.57,22.6,22.49,22.56,125570.54467998784,12.6109,12.6277,12.5662,12.6053,125570.5447
2010-09-14 12:30:00,22.56,22.56,22.49,22.52,103255.90830713054,12.6053,12.6053,12.5662,12.583,103255.9083
2010-09-14 12:40:00,22.52,22.54,22.5,22.51,109138.85789633838,12.583,12.5942,12.5718,12.5774,109138.8579
2010-09-14 12:50:00,22.51,22.57,22.49,22.57,161476.82320722184,12.5774,12.6109,12.5662,12.6109,161476.8232
2010-09-14 13:00:00,22.56,22.62,22.53,22.6,132264.93559184502,12.6053,12.6389,12.5886,12.6277,132264.9356
2010-09-14 13:10:00,22.6,22.61,22.52,22.53,57105.18308144842,12.6277,12.6333,12.583,12.5886,57105.1831
2010-09-14 13:20:00,22.52,22.53,22.45,22.5,88649.96449944214,12.583,12.5886,12.5439,12.5718,88649.9645
2010-09-14 13:30:00,22.49,22.5,22.47,22.48,190485.8504919363,12.5662,12.5718,12.555,12.5606,190485.8505
2010-09-14 13:40:00,22.47,22.48,22.38,22.41,191804.4426412415,12.555,12.5606,12.5048,12.5215,191804.4426
2010-09-14 13:50:00,22.4,22.48,22.4,22.47,148392.33187950097,12.5159,12.5606,12.5159,12.555,148392.3319
2010-09-14 14:00:00,22.47,22.49,22.46,22.46,132163.50542651385,12.555,12.5662,12.5495,12.5495,132163.5054
2010-09-14 14:10:00,22.47,22.52,22.46,22.49,284410.18358859926,12.555,12.583,12.5495,12.5662,284410.1836
2010-09-14 14:20:00,22.48,22.53,22.45,22.49,127193.42732528654,12.5606,12.5886,12.5439,12.5662,127193.4273
2010-09-14 14:30:00,22.49,22.53,22.44,22.53,73841.16036109139,12.5662,12.5886,12.5383,12.5886,73841.1604
2010-09-14 14:40:00,22.53,22.54,22.48,22.48,84389.89755553301,12.5886,12.5942,12.5606,12.5606,84389.8976
2010-09-14 14:50:00,22.48,22.5,22.46,22.46,71305.40622781216,12.5606,12.5718,12.5495,12.5495,71305.4062
2010-09-14 15:00:00,22.47,22.53,22.46,22.5,102951.61781113704,12.555,12.5886,12.5495,12.5718,102951.6178
2010-09-14 15:10:00,22.5,22.52,22.46,22.47,81752.71325692261,12.5718,12.583,12.5495,12.555,81752.7133
2010-09-14 15:20:00,22.47,22.51,22.47,22.48,120600.46657876052,12.555,12.5774,12.555,12.5606,120600.4666
2010-09-14 15:30:00,22.47,22.54,22.47,22.5,165229.7393244751,12.555,12.5942,12.555,12.5718,165229.7393
2010-09-14 15:40:00,22.5,22.51,22.38,22.42,393143.320823613,12.5718,12.5774,12.5048,12.5271,393143.3208
2010-09-14 15:50:00,22.42,22.43,22.36,22.37,305507.6579774825,12.5271,12.5327,12.4936,12.4992,305507.658
2010-09-15 09:30:00,22.28,22.51,22.28,22.38,324880.81955573586,12.4489,12.5774,12.4489,12.5048,324880.8196
2010-09-15 09:40:00,22.38,22.46,22.33,22.45,268079.92697028094,12.5048,12.5495,12.4768,12.5439,268079.927
2010-09-15 09:50:00,22.45,22.61,22.41,22.59,208236.12942489097,12.5439,12.6333,12.5215,12.6221,208236.1294
2010-09-15 10:00:00,22.58,22.77,22.58,22.75,454914.2915102952,12.6165,12.7227,12.6165,12.7115,454914.2915
2010-09-15 10:10:00,22.75,22.75,22.61,22.64,190587.28065726743,12.7115,12.7115,12.6333,12.65,190587.2807
2010-09-15 10:20:00,22.65,22.67,22.57,22.61,105385.9417790851,12.6556,12.6668,12.6109,12.6333,105385.9418
2010-09-15 10:30:00,22.62,22.66,22.51,22.54,126686.27649863069,12.6389,12.6612,12.5774,12.5942,126686.2765
2010-09-15 10:40:00,22.54,22.56,22.48,22.51,87737.0930114616,12.5942,12.6053,12.5606,12.5774,87737.093
2010-09-15 10:50:00,22.5,22.56,22.47,22.53,111268.89136829293,12.5718,12.6053,12.555,12.5886,111268.8914
2010-09-15 11:00:00,22.53,22.54,22.39,22.4,74145.4508570849,12.5886,12.5942,12.5103,12.5159,74145.4509
2010-09-15 11:10:00,22.4,22.42,22.34,22.39,89664.26615275383,12.5159,12.5271,12.4824,12.5103,89664.2662
2010-09-15 11:20:00,22.39,22.4,22.31,22.32,89664.26615275383,12.5103,12.5159,12.4656,12.4712,89664.2662
2010-09-15 11:30:00,22.32,22.38,22.29,22.35,119789.02525611116,12.4712,12.5048,12.4545,12.488,119789.0253
2010-09-15 11:40:00,22.36,22.38,22.34,22.38,66741.04878790953,12.4936,12.5048,12.4824,12.5048,66741.0488
2010-09-15 11:50:00,22.39,22.47,22.38,22.46,69175.37275585759,12.5103,12.555,12.5048,12.5495,69175.3728
2010-09-15 12:00:00,22.47,22.52,22.46,22.49,58220.91490009129,12.555,12.583,12.5495,12.5662,58220.9149
2010-09-15 12:10:00,22.49,22.51,22.49,22.5,58423.77523075363,12.5662,12.5774,12.5662,12.5718,58423.7752
2010-09-15 12:20:00,22.51,22.54,22.49,22.54,40166.34547114312,12.5774,12.5942,12.5662,12.5942,40166.3455
2010-09-15 12:30:00,22.53,22.55,22.51,22.54,44933.563241708085,12.5886,12.5997,12.5774,12.5942,44933.5632
2010-09-15 12:40:00,22.54,22.54,22.46,22.47,40267.77563647429,12.5942,12.5942,12.5495,12.555,40267.7756
2010-09-15 12:50:00,22.47,22.5,22.46,22.47,40876.3566284613,12.555,12.5718,12.5495,12.555,40876.3566
2010-09-15 13:00:00,22.48,22.48,22.43,22.47,29211.88761537681,12.5606,12.5606,12.5327,12.555,29211.8876
2010-09-15 13:10:00,22.47,22.51,22.44,22.51,31544.781417993712,12.555,12.5774,12.5383,12.5774,31544.7814
2010-09-15 13:20:00,22.51,22.52,22.45,22.45,34891.97687392231,12.5774,12.583,12.5439,12.5439,34891.9769
2010-09-15 13:30:00,22.45,22.5,22.45,22.47,27893.29546607161,12.5439,12.5718,12.5439,12.555,27893.2955
2010-09-15 13:40:00,22.47,22.53,22.47,22.5,48483.61902829901,12.555,12.5886,12.555,12.5718,48483.619
2010-09-15 13:50:00,22.5,22.55,22.48,22.53,61263.81986002637,12.5718,12.5997,12.5606,12.5886,61263.8199
2010-09-15 14:00:00,22.54,22.59,22.52,22.54,35297.69753524698,12.5942,12.6221,12.583,12.5942,35297.6975
2010-09-15 14:10:00,22.55,22.57,22.46,22.46,50816.51283091591,12.5997,12.6109,12.5495,12.5495,50816.5128
2010-09-15 14:20:00,22.46,22.49,22.43,22.43,130642.0529465463,12.5495,12.5662,12.5327,12.5327,130642.0529
2010-09-15 14:30:00,22.43,22.45,22.38,22.42,59945.22771072117,12.5327,12.5439,12.5048,12.5271,59945.2277
2010-09-15 14:40:00,22.42,22.44,22.38,22.44,39659.19464448728,12.5271,12.5383,12.5048,12.5383,39659.1946
2010-09-15 14:50:00,22.44,22.47,22.41,22.43,69175.37275585759,12.5383,12.555,12.5215,12.5327,69175.3728
2010-09-15 15:00:00,22.43,22.46,22.41,22.45,79724.10995029921,12.5327,12.5495,12.5215,12.5439,79724.11
2010-09-15 15:10:00,22.46,22.52,22.45,22.5,157318.18642864388,12.5495,12.583,12.5439,12.5718,157318.1864
2010-09-15 15:20:00,22.5,22.6,22.48,22.58,131047.773607871,12.5718,12.6277,12.5606,12.6165,131047.7736
2010-09-15 15:30:00,22.58,22.61,22.53,22.57,138857.89633837104,12.6165,12.6333,12.5886,12.6109,138857.8963
2010-09-15 15:40:00,22.57,22.58,22.48,22.53,211177.60421949488,12.6109,12.6165,12.5606,12.5886,211177.6042
2010-09-15 15:50:00,22.53,22.59,22.52,22.55,295668.93194035906,12.5886,12.6221,12.583,12.5997,295668.9319
2010-09-16 09:30:00,22.43,22.81,22.43,22.78,121107.61740541636,12.5327,12.745,12.5327,12.7283,121107.6174
2010-09-16 09:40:00,22.77,22.78,22.45,22.45,164012.57734050107,12.7227,12.7283,12.5439,12.5439,164012.5773
2010-09-16 09:50:00,22.45,22.65,22.45,22.62,73029.71903844204,12.5439,12.6556,12.5439,12.6389,73029.719
2010-09-16 10:00:00,22.59,22.66,22.45,22.61,141596.5108023126,12.6221,12.6612,12.5439,12.6333,141596.5108
2010-09-16 10:10:00,22.61,22.67,22.55,22.58,80231.26077695507,12.6333,12.6668,12.5997,12.6165,80231.2608
2010-09-16 10:20:00,22.58,22.69,22.58,22.61,107617.40541637084,12.6165,12.678,12.6165,12.6333,107617.4054
2010-09-16 10:30:00,22.6,22.61,22.48,22.48,105081.6512830916,12.6277,12.6333,12.5606,12.5606,105081.6513
2010-09-16 10:40:00,22.49,22.57,22.47,22.48,292930.31747641746,12.5662,12.6109,12.555,12.5606,292930.3175
2010-09-16 10:50:00,22.48,22.52,22.46,22.48,178314.23065219595,12.5606,12.583,12.5495,12.5606,178314.2307
2010-09-16 11:00:00,22.48,22.5,22.45,22.46,88548.53433411097,12.5606,12.5718,12.5439,12.5495,88548.5343
2010-09-16 11:10:00,22.45,22.46,22.4,22.44,75159.75251039659,12.5439,12.5495,12.5159,12.5383,75159.7525
2010-09-16 11:20:00,22.43,22.45,22.38,22.41,60553.808702708186,12.5327,12.5439,12.5048,12.5215,60553.8087
2010-09-16 11:30:00,22.4,22.46,22.37,22.42,52743.685972208135,12.5159,12.5495,12.4992,12.5271,52743.686
2010-09-16 11:40:00,22.42,22.42,22.37,22.4,38543.462825844406,12.5271,12.5271,12.4992,12.5159,38543.4628
2010-09-16 11:50:00,22.39,22.39,22.29,22.31,138959.3265037022,12.5103,12.5103,12.4545,12.4656,138959.3265
2010-09-16 12:00:00,22.31,22.36,22.31,22.34,27690.435135409272,12.4656,12.4936,12.4656,12.4824,27690.4351
2010-09-16 12:10:00,22.33,22.33,22.28,22.28,84897.04838218886,12.4768,12.4768,12.4489,12.4489,84897.0484
2010-09-16 12:20:00,22.28,22.31,22.28,22.28,36819.15001521452,12.4489,12.4656,12.4489,12.4489,36819.15
2010-09-16 12:30:00,22.29,22.33,22.28,22.33,23937.519018156,12.4545,12.4768,12.4489,12.4768,23937.519
2010-09-16 12:40:00,22.32,22.4,22.32,22.4,69073.94259052642,12.4712,12.5159,12.4712,12.5159,69073.9426
2010-09-16 12:50:00,22.4,22.49,22.4,22.47,75869.76366771478,12.5159,12.5662,12.5159,12.555,75869.7637
2010-09-16 13:00:00,22.47,22.47,22.4,22.41,36920.580180545694,12.555,12.555,12.5159,12.5215,36920.5802
2010-09-16 13:10:00,22.41,22.41,22.35,22.36,69378.23308651993,12.5215,12.5215,12.488,12.4936,69378.2331
2010-09-16 13:20:00,22.36,22.39,22.34,22.37,37833.45166852622,12.4936,12.5103,12.4824,12.4992,37833.4517
2010-09-16 13:30:00,22.36,22.36,22.33,22.34,40166.34547114312,12.4936,12.4936,12.4768,12.4824,40166.3455
2010-09-16 13:40:00,22.34,22.38,22.31,22.33,66943.90911857186,12.4824,12.5048,12.4656,12.4768,66943.9091
2010-09-16 13:50:00,22.33,22.33,22.3,22.33,22010.34587686378,12.4768,12.4768,12.4601,12.4768,22010.3459
2010-09-16 14:00:00,22.32,22.41,22.32,22.36,61568.11035601988,12.4712,12.5215,12.4712,12.4936,61568.1104
2010-09-16 14:10:00,22.37,22.45,22.37,22.39,85607.05953950706,12.4992,12.5439,12.4992,12.5103,85607.0595
2010-09-16 14:20:00,22.38,22.5,22.37,22.45,40774.92646313013,12.5048,12.5718,12.4992,12.5439,40774.9265
2010-09-16 14:30:00,22.45,22.47,22.41,22.47,29110.457450045644,12.5439,12.555,12.5215,12.555,29110.4575
2010-09-16 14:40:00,22.47,22.49,22.46,22.46,33471.95455928593,12.555,12.5662,12.5495,12.5495,33471.9546
2010-09-16 14:50:00,22.46,22.49,22.43,22.44,40267.77563647429,12.5495,12.5662,12.5327,12.5383,40267.7756
2010-09-16 15:00:00,22.44,22.52,22.41,22.51,105588.80210974744,12.5383,12.583,12.5215,12.5774,105588.8021
2010-09-16 15:10:00,22.51,22.57,22.48,22.55,137640.734354397,12.5774,12.6109,12.5606,12.5997,137640.7344
2010-09-16 15:20:00,22.54,22.56,22.44,22.47,195354.49842783244,12.5942,12.6053,12.5383,12.555,195354.4984
2010-09-16 15:30:00,22.48,22.5,22.44,22.45,156405.31494066335,12.5606,12.5718,12.5383,12.5439,156405.3149
2010-09-16 15:40:00,22.44,22.47,22.42,22.46,235825.13439496903,12.5383,12.555,12.5271,12.5495,235825.1344
2010-09-16 15:50:00,22.46,22.5,22.45,22.47,288568.8203671772,12.5495,12.5718,12.5439,12.555,288568.8204
2010-09-17 09:30:00,22.64,22.68,22.58,22.63,618926.8688507963,12.65,12.6724,12.6165,12.6444,618926.8689
2010-09-17 09:40:00,22.64,22.67,22.55,22.61,75362.61284105893,12.65,12.6668,12.5997,12.6333,75362.6128
2010-09-17 09:50:00,22.61,22.61,22.37,22.44,122831.93021604624,12.6333,12.6333,12.4992,12.5383,122831.9302
2010-09-17 10:00:00,22.44,22.5,22.4,22.48,139872.19799168274,12.5383,12.5718,12.5159,12.5606,139872.198
2010-09-17 10:10:00,22.46,22.54,22.4,22.54,91895.72979003956,12.5495,12.5942,12.5159,12.5942,91895.7298
2010-09-17 10:20:00,22.53,22.59,22.51,22.57,87229.94218480577,12.5886,12.6221,12.5774,12.6109,87229.9422
2010-09-17 10:30:00,22.56,22.6,22.5,22.59,74754.03184907191,12.6053,12.6277,12.5718,12.6221,74754.0318
2010-09-17 10:40:00,22.58,22.67,22.54,22.67,61770.970686682216,12.6165,12.6668,12.5942,12.6668,61770.9707
2010-09-17 10:50:00,22.67,22.67,22.61,22.63,73942.59052642256,12.6668,12.6668,12.6333,12.6444,73942.5905
2010-09-17 11:00:00,22.63,22.72,22.62,22.72,149406.63353281264,12.6444,12.6947,12.6389,12.6947,149406.6335
2010-09-17 11:10:00,22.72,22.77,22.72,22.77,169489.8062683842,12.6947,12.7227,12.6947,12.7227,169489.8063
2010-09-17 11:20:00,22.77,22.83,22.76,22.8,276600.0608580992,12.7227,12.7562,12.7171,12.7394,276600.0609
2010-09-17 11:30:00,22.79,22.82,22.76,22.81,106400.2434323968,12.7338,12.7506,12.7171,12.745,106400.2434
2010-09-17 11:40:00,22.81,22.83,22.77,22.81,154681.00213003348,12.745,12.7562,12.7227,12.745,154681.0021
2010-09-17 11:50:00,22.8,22.95,22.8,22.95,171315.54924434528,12.7394,12.8232,12.7394,12.8232,171315.5492
2010-09-17 12:00:00,22.95,23.06,22.93,23.06,162085.40419920883,12.8232,12.8847,12.8121,12.8847,162085.4042
2010-09-17 12:10:00,23.05,23.06,22.93,22.97,123846.23186935794,12.8791,12.8847,12.8121,12.8344,123846.2319
2010-09-17 12:20:00,22.97,23.03,22.93,23.03,113703.215336241,12.8344,12.8679,12.8121,12.8679,113703.2153
2010-09-17 12:30:00,23.02,23.04,23.0,23.03,132062.07526118268,12.8624,12.8735,12.8512,12.8679,132062.0753
2010-09-17 12:40:00,23.03,23.03,23.01,23.01,106704.5339283903,12.8679,12.8679,12.8568,12.8568,106704.5339
2010-09-17 12:50:00,23.02,23.02,22.94,22.94,287351.65838320315,12.8624,12.8624,12.8177,12.8177,287351.6584
2010-09-17 13:00:00,22.95,22.97,22.92,22.92,252053.9608479562,12.8232,12.8344,12.8065,12.8065,252053.9608
2010-09-17 13:10:00,22.92,22.96,22.88,22.93,159245.3595699361,12.8065,12.8288,12.7841,12.8121,159245.3596
2010-09-17 13:20:00,22.93,23.04,22.93,23.02,149508.0636981438,12.8121,12.8735,12.8121,12.8624,149508.0637
2010-09-17 13:30:00,23.01,23.06,23.0,23.05,113500.35500557866,12.8568,12.8847,12.8512,12.8791,113500.355
2010-09-17 13:40:00,23.05,23.1,23.02,23.09,161476.82320722184,12.8791,12.9071,12.8624,12.9015,161476.8232
2010-09-17 13:50:00,23.09,23.13,23.09,23.1,114818.94715488386,12.9015,12.9238,12.9015,12.9071,114818.9472
2010-09-17 14:00:00,23.1,23.11,23.07,23.08,126787.70666396186,12.9071,12.9126,12.8903,12.8959,126787.7067
2010-09-17 14:10:00,23.08,23.1,23.04,23.06,137843.59468505933,12.8959,12.9071,12.8735,12.8847,137843.5947
2010-09-17 14:20:00,23.05,23.13,23.05,23.1,215843.39182472863,12.8791,12.9238,12.8791,12.9071,215843.3918
2010-09-17 14:30:00,23.1,23.21,23.1,23.21,195658.78892382595,12.9071,12.9685,12.9071,12.9685,195658.7889
2010-09-17 14:40:00,23.21,23.25,23.18,23.24,170706.96825235826,12.9685,12.9909,12.9518,12.9853,170706.9683
2010-09-17 14:50:00,23.23,23.26,23.21,23.25,127294.85749061772,12.9797,12.9965,12.9685,12.9909,127294.8575
2010-09-17 15:00:00,23.25,23.31,23.22,23.22,403894.9183487169,12.9909,13.0244,12.9741,12.9741,403894.9183
2010-09-17 15:10:00,23.22,23.23,23.14,23.19,322345.06542245665,12.9741,12.9797,12.9294,12.9573,322345.0654
2010-09-17 15:20:00,23.19,23.2,23.03,23.03,408560.7059539507,12.9573,12.9629,12.8679,12.8679,408560.706
2010-09-17 15:30:00,23.04,23.19,22.97,23.17,467390.201846029,12.8735,12.9573,12.8344,12.9462,467390.2018
2010-09-17 15:40:00,23.17,23.18,23.12,23.15,441322.64935591846,12.9462,12.9518,12.9182,12.935,441322.6494
2010-09-17 15:50:00,23.16,23.17,23.12,23.13,640125.7734050107,12.9406,12.9462,12.9182,12.9238,640125.7734
2010-09-20 09:30:00,21.31,21.38,20.62,20.79,2186428.643878689,11.9069,11.946,11.5214,11.6163,2186428.6439
2010-09-20 09:40:00,20.79,20.97,20.63,20.88,1922101.6330256616,11.6163,11.7169,11.5269,11.6666,1922101.633
2010-09-20 09:50:00,20.88,21.19,20.87,21.04,1396794.806775535,11.6666,11.8398,11.661,11.756,1396794.8068
2010-09-20 10:00:00,21.04,21.31,20.97,21.25,1317273.557155898,11.756,11.9069,11.7169,11.8734,1317273.5572
2010-09-20 10:10:00,21.26,21.33,21.16,21.23,708793.9953342124,11.879,11.9181,11.8231,11.8622,708793.9953
2010-09-20 10:20:00,21.23,21.23,21.06,21.15,753828.9887412516,11.8622,11.8622,11.7672,11.8175,753828.9887
2010-09-20 10:30:00,21.15,21.28,21.15,21.25,563951.7192413023,11.8175,11.8901,11.8175,11.8734,563951.7192
2010-09-20 10:40:00,21.25,21.43,21.22,21.34,675524.9011055888,11.8734,11.9739,11.8566,11.9237,675524.9011
2010-09-20 10:50:00,21.34,21.35,21.25,21.28,376813.06420529465,11.9237,11.9292,11.8734,11.8901,376813.0642
2010-09-20 11:00:00,21.28,21.53,21.28,21.49,655036.0077086926,11.8901,12.0298,11.8901,12.0075,655036.0077
2010-09-20 11:10:00,21.49,21.5,21.35,21.44,416979.4096764378,12.0075,12.0131,11.9292,11.9795,416979.4097
2010-09-20 11:20:00,21.44,21.7,21.44,21.65,652094.5329140887,11.9795,12.1248,11.9795,12.0969,652094.5329
2010-09-20 11:30:00,21.65,21.68,21.58,21.61,455827.1629982757,12.0969,12.1136,12.0578,12.0745,455827.163
2010-09-20 11:40:00,21.61,21.62,21.52,21.52,229637.89430976773,12.0745,12.0801,12.0242,12.0242,229637.8943
2010-09-20 11:50:00,21.52,21.58,21.42,21.44,509585.1506237955,12.0242,12.0578,11.9684,11.9795,509585.1506
2010-09-20 12:00:00,21.45,21.47,21.37,21.47,414950.8063698144,11.9851,11.9963,11.9404,11.9963,414950.8064
2010-09-20 12:10:00,21.47,21.53,21.42,21.49,165939.75048179328,11.9963,12.0298,11.9684,12.0075,165939.7505
2010-09-20 12:20:00,21.48,21.49,21.37,21.38,190080.12983061164,12.0019,12.0075,11.9404,11.946,190080.1298
2010-09-20 12:30:00,21.38,21.47,21.38,21.39,239172.3298508977,11.946,11.9963,11.946,11.9516,239172.3299
2010-09-20 12:40:00,21.4,21.49,21.39,21.48,120296.17608276702,11.9572,12.0075,11.9516,12.0019,120296.1761
2010-09-20 12:50:00,21.48,21.49,21.44,21.44,198600.26371842987,12.0019,12.0075,11.9795,11.9795,198600.2637
2010-09-20 13:00:00,21.44,21.46,21.4,21.42,96662.94756060452,11.9795,11.9907,11.9572,11.9684,96662.9476
2010-09-20 13:10:00,21.41,21.49,21.38,21.49,212800.4868647936,11.9628,12.0075,11.946,12.0075,212800.4869
2010-09-20 13:20:00,21.48,21.5,21.43,21.48,140176.48848767622,12.0019,12.0131,11.9739,12.0019,140176.4885
2010-09-20 13:30:00,21.48,21.52,21.41,21.46,144233.695100923,12.0019,12.0242,11.9628,11.9907,144233.6951
2010-09-20 13:40:00,21.47,21.49,21.41,21.42,143016.533116949,11.9963,12.0075,11.9628,11.9684,143016.5331
2010-09-20 13:50:00,21.41,21.44,21.38,21.39,154681.00213003348,11.9628,11.9795,11.946,11.9516,154681.0021
2010-09-20 14:00:00,21.39,21.45,21.36,21.45,195760.21908915712,11.9516,11.9851,11.9348,11.9851,195760.2191
2010-09-20 14:10:00,21.44,21.45,21.39,21.45,146566.5889035399,11.9795,11.9851,11.9516,11.9851,146566.5889
2010-09-20 14:20:00,21.44,21.52,21.44,21.48,325489.4005477229,11.9795,12.0242,11.9795,12.0019,325489.4005
2010-09-20 14:30:00,21.48,21.62,21.48,21.6,324779.3893904047,12.0019,12.0801,12.0019,12.0689,324779.3894
2010-09-20 14:40:00,21.6,21.66,21.59,21.65,204584.6434729689,12.0689,12.1025,12.0633,12.0969,204584.6435
2010-09-20 14:50:00,21.65,21.74,21.59,21.69,526118.2675727762,12.0969,12.1472,12.0633,12.1192,526118.2676
2010-09-20 15:00:00,21.68,21.73,21.63,21.65,373973.01957602194,12.1136,12.1416,12.0857,12.0969,373973.0196
2010-09-20 15:10:00,21.64,21.68,21.61,21.68,219697.7381073131,12.0913,12.1136,12.0745,12.1136,219697.7381
2010-09-20 15:20:00,21.67,21.71,21.65,21.67,392636.1699969571,12.108,12.1304,12.0969,12.108,392636.17
2010-09-20 15:30:00,21.67,21.69,21.63,21.69,304087.6356628461,12.108,12.1192,12.0857,12.1192,304087.6357
2010-09-20 15:40:00,21.68,21.74,21.67,21.71,582817.7299928999,12.1136,12.1472,12.108,12.1304,582817.73
2010-09-20 15:50:00,21.72,21.72,21.62,21.65,980119.6875950908,12.136,12.136,12.0801,12.0969,980119.6876
2010-09-21 09:30:00,21.74,21.75,21.67,21.71,432193.9344761132,12.1472,12.1527,12.108,12.1304,432193.9345
2010-09-21 09:40:00,21.7,21.78,21.68,21.69,318592.14930520335,12.1248,12.1695,12.1136,12.1192,318592.1493
2010-09-21 09:50:00,21.69,21.72,21.64,21.68,350339.7910538594,12.1192,12.136,12.0913,12.1136,350339.7911
2010-09-21 10:00:00,21.67,21.7,21.64,21.68,239679.4806775535,12.108,12.1248,12.0913,12.1136,239679.4807
2010-09-21 10:10:00,21.68,21.81,21.67,21.74,245866.72076275485,12.1136,12.1863,12.108,12.1472,245866.7208
2010-09-21 10:20:00,21.74,21.75,21.69,21.7,204077.492646313,12.1472,12.1527,12.1192,12.1248,204077.4926
2010-09-21 10:30:00,21.7,21.72,21.66,21.68,212394.7662034689,12.1248,12.136,12.1025,12.1136,212394.7662
2010-09-21 10:40:00,21.68,21.75,21.67,21.75,259052.6422558069,12.1136,12.1527,12.108,12.1527,259052.6423
2010-09-21 10:50:00,21.75,21.8,21.74,21.77,201136.0178517091,12.1527,12.1807,12.1472,12.1639,201136.0179
2010-09-21 11:00:00,21.77,21.81,21.76,21.78,103864.48929911756,12.1639,12.1863,12.1583,12.1695,103864.4893
2010-09-21 11:10:00,21.79,21.8,21.74,21.74,74956.89217973425,12.1751,12.1807,12.1472,12.1472,74956.8922
2010-09-21 11:20:00,21.74,21.8,21.69,21.73,130439.19261588396,12.1472,12.1807,12.1192,12.1416,130439.1926
2010-09-21 11:30:00,21.73,21.73,21.67,21.67,123643.3715386956,12.1416,12.1416,12.108,12.108,123643.3715
2010-09-21 11:40:00,21.67,21.7,21.59,21.6,211380.4645501572,12.108,12.1248,12.0633,12.0689,211380.4646
2010-09-21 11:50:00,21.59,21.6,21.51,21.54,239172.3298508977,12.0633,12.0689,12.0186,12.0354,239172.3299
2010-09-21 12:00:00,21.54,21.6,21.54,21.58,48483.61902829901,12.0354,12.0689,12.0354,12.0578,48483.619
2010-09-21 12:10:00,21.59,21.6,21.56,21.6,58829.4958920783,12.0633,12.0689,12.0466,12.0689,58829.4959
2010-09-21 12:20:00,21.6,21.61,21.53,21.53,95242.92524596814,12.0689,12.0745,12.0298,12.0298,95242.9252
2010-09-21 12:30:00,21.54,21.55,21.49,21.5,84085.60705953951,12.0354,12.041,12.0075,12.0131,84085.6071
2010-09-21 12:40:00,21.5,21.51,21.49,21.5,148595.1922101633,12.0131,12.0186,12.0075,12.0131,148595.1922
2010-09-21 12:50:00,21.5,21.54,21.48,21.53,112486.05335226696,12.0131,12.0354,12.0019,12.0298,112486.0534
2010-09-21 13:00:00,21.52,21.53,21.45,21.47,88852.82483010448,12.0242,12.0298,11.9851,11.9963,88852.8248
2010-09-21 13:10:00,21.47,21.48,21.42,21.45,135104.98022111776,11.9963,12.0019,11.9684,11.9851,135104.9802
2010-09-21 13:20:00,21.45,21.52,21.45,21.52,79419.8194543057,11.9851,12.0242,11.9851,12.0242,79419.8195
2010-09-21 13:30:00,21.51,21.54,21.51,21.54,89562.83598742266,12.0186,12.0354,12.0186,12.0354,89562.836
2010-09-21 13:40:00,21.53,21.53,21.49,21.49,68059.64093721473,12.0298,12.0298,12.0075,12.0075,68059.6409
2010-09-21 13:50:00,21.5,21.51,21.46,21.5,104168.77979511108,12.0131,12.0186,11.9907,12.0131,104168.7798
2010-09-21 14:00:00,21.51,21.58,21.51,21.53,86824.22152348109,12.0186,12.0578,12.0186,12.0298,86824.2215
2010-09-21 14:10:00,21.53,21.75,21.48,21.68,529262.6026980424,12.0298,12.1527,12.0019,12.1136,529262.6027
2010-09-21 14:20:00,21.68,21.74,21.63,21.72,454812.861344964,12.1136,12.1472,12.0857,12.136,454812.8613
2010-09-21 14:30:00,21.72,21.83,21.69,21.83,267877.0666396186,12.136,12.1974,12.1192,12.1974,267877.0666
2010-09-21 14:40:00,21.83,21.86,21.72,21.74,198904.55421442332,12.1974,12.2142,12.136,12.1472,198904.5542
2010-09-21 14:50:00,21.74,21.74,21.64,21.68,349426.91956587887,12.1472,12.1472,12.0913,12.1136,349426.9196
2010-09-21 15:00:00,21.67,21.71,21.6,21.7,240085.2013388782,12.108,12.1304,12.0689,12.1248,240085.2013
2010-09-21 15:10:00,21.7,21.7,21.61,21.69,201846.0290090273,12.1248,12.1248,12.0745,12.1192,201846.029
2010-09-21 15:20:00,21.69,21.7,21.61,21.62,270412.82077289786,12.1192,12.1248,12.0745,12.0801,270412.8208
2010-09-21 15:30:00,21.63,21.63,21.47,21.55,416269.3985191196,12.0857,12.0857,11.9963,12.041,416269.3985
2010-09-21 15:40:00,21.55,21.64,21.53,21.64,323055.07657977485,12.041,12.0913,12.0298,12.0913,323055.0766
2010-09-21 15:50:00,21.63,21.71,21.63,21.67,590627.8527234,12.0857,12.1304,12.0857,12.108,590627.8527
2010-09-22 09:30:00,21.46,21.7,21.36,21.54,310274.8757480475,11.9907,12.1248,11.9348,12.0354,310274.8757
2010-09-22 09:40:00,21.52,21.81,21.52,21.78,321127.9034384826,12.0242,12.1863,12.0242,12.1695,321127.9034
2010-09-22 09:50:00,21.78,21.86,21.77,21.86,422963.7894309768,12.1695,12.2142,12.1639,12.2142,422963.7894
2010-09-22 10:00:00,21.86,21.88,21.65,21.7,374378.74023734656,12.2142,12.2254,12.0969,12.1248,374378.7402
2010-09-22 10:10:00,21.69,21.76,21.67,21.73,253575.4133279237,12.1192,12.1583,12.108,12.1416,253575.4133
2010-09-22 10:20:00,21.74,21.74,21.54,21.57,306014.8088041384,12.1472,12.1472,12.0354,12.0522,306014.8088
2010-09-22 10:30:00,21.56,21.6,21.48,21.48,277918.6530074044,12.0466,12.0689,12.0019,12.0019,277918.653
2010-09-22 10:40:00,21.47,21.55,21.47,21.51,159549.6500659296,11.9963,12.041,11.9963,12.0186,159549.6501
2010-09-22 10:50:00,21.5,21.59,21.48,21.58,78101.2273050005,12.0131,12.0633,12.0019,12.0578,78101.2273
2010-09-22 11:00:00,21.59,21.63,21.48,21.48,147682.32072218278,12.0633,12.0857,12.0019,12.0019,147682.3207
2010-09-22 11:10:00,21.48,21.49,21.37,21.43,268891.3682929303,12.0019,12.0075,11.9404,11.9739,268891.3683
2010-09-22 11:20:00,21.43,21.44,21.19,21.21,355107.0088244244,11.9739,11.9795,11.8398,11.851,355107.0088
2010-09-22 11:30:00,21.21,21.3,21.21,21.28,139060.75666903338,11.851,11.9013,11.851,11.8901,139060.7567
2010-09-22 11:40:00,21.28,21.3,21.21,21.21,93620.04260066945,11.8901,11.9013,11.851,11.851,93620.0426
2010-09-22 11:50:00,21.21,21.22,21.14,21.16,183487.1690840856,11.851,11.8566,11.8119,11.8231,183487.1691
2010-09-22 12:00:00,21.16,21.29,21.16,21.29,94127.19342732528,11.8231,11.8957,11.8231,11.8957,94127.1934
2010-09-22 12:10:00,21.29,21.32,21.26,21.31,78912.66862764987,11.8957,11.9125,11.879,11.9069,78912.6686
2010-09-22 12:20:00,21.31,21.33,21.23,21.24,87027.08185414343,11.9069,11.9181,11.8622,11.8678,87027.0819
2010-09-22 12:30:00,21.23,21.24,21.09,21.11,620042.6006694391,11.8622,11.8678,11.784,11.7951,620042.6007
2010-09-22 12:40:00,21.11,21.12,21.03,21.1,559387.3618013997,11.7951,11.8007,11.7504,11.7896,559387.3618
2010-09-22 12:50:00,21.11,21.16,21.1,21.11,60959.52936403286,11.7951,11.8231,11.7896,11.7951,60959.5294
2010-09-22 13:00:00,21.1,21.11,21.09,21.1,268688.507962268,11.7896,11.7951,11.784,11.7896,268688.508
2010-09-22 13:10:00,21.1,21.1,21.04,21.07,207221.8277715793,11.7896,11.7896,11.756,11.7728,207221.8278
2010-09-22 13:20:00,21.08,21.08,21.04,21.05,264529.87118369003,11.7784,11.7784,11.756,11.7616,264529.8712
2010-09-22 13:30:00,21.04,21.12,21.04,21.1,131047.773607871,11.756,11.8007,11.756,11.7896,131047.7736
2010-09-22 13:40:00,21.1,21.13,21.07,21.13,170808.39841768943,11.7896,11.8063,11.7728,11.8063,170808.3984
2010-09-22 13:50:00,21.12,21.17,21.12,21.13,81144.13226493559,11.8007,11.8287,11.8007,11.8063,81144.1323
2010-09-22 14:00:00,21.12,21.14,21.1,21.1,126990.5669946242,11.8007,11.8119,11.7896,11.7896,126990.567
2010-09-22 14:10:00,21.1,21.13,21.08,21.08,362511.4108935997,11.7896,11.8063,11.7784,11.7784,362511.4109
2010-09-22 14:20:00,21.08,21.1,21.05,21.07,155188.15295668933,11.7784,11.7896,11.7616,11.7728,155188.153
2010-09-22 14:30:00,21.06,21.16,21.05,21.16,130439.19261588396,11.7672,11.8231,11.7616,11.8231,130439.1926
2010-09-22 14:40:00,21.16,21.22,21.15,21.2,157216.7562633127,11.8231,11.8566,11.8175,11.8454,157216.7563
2010-09-22 14:50:00,21.2,21.23,21.17,21.21,136829.29303174763,11.8454,11.8622,11.8287,11.851,136829.293
2010-09-22 15:00:00,21.21,21.22,21.1,21.11,334516.685262197,11.851,11.8566,11.7896,11.7951,334516.6853
2010-09-22 15:10:00,21.11,21.12,21.02,21.03,393447.6113196064,11.7951,11.8007,11.7449,11.7504,393447.6113
2010-09-22 15:20:00,21.01,21.02,20.97,20.99,436859.722081347,11.7393,11.7449,11.7169,11.7281,436859.7221
2010-09-22 15:30:00,21.0,21.09,20.99,21.08,521959.6307941982,11.7337,11.784,11.7281,11.7784,521959.6308
2010-09-22 15:40:00,21.08,21.1,21.04,21.04,351252.66254183993,11.7784,11.7896,11.756,11.756,351252.6625
2010-09-22 15:50:00,21.04,21.07,21.02,21.04,603103.7630591338,11.756,11.7728,11.7449,11.756,603103.7631
2010-09-23 09:30:00,20.82,20.82,20.62,20.74,459580.07911552896,11.6331,11.6331,11.5214,11.5884,459580.0791
2010-09-23 09:40:00,20.74,20.77,20.66,20.76,343543.96997667104,11.5884,11.6052,11.5437,11.5996,343543.97
2010-09-23 09:50:00,20.77,20.78,20.69,20.69,253575.4133279237,11.6052,11.6108,11.5605,11.5605,253575.4133
2010-09-23 10:00:00,20.7,20.77,20.69,20.71,421543.7671163404,11.5661,11.6052,11.5605,11.5716,421543.7671
2010-09-23 10:10:00,20.71,20.74,20.65,20.69,209554.72157419616,11.5716,11.5884,11.5381,11.5605,209554.7216
2010-09-23 10:20:00,20.69,20.72,20.59,20.64,430571.0518308145,11.5605,11.5772,11.5046,11.5325,430571.0518
2010-09-23 10:30:00,20.64,20.75,20.62,20.69,371944.4162693985,11.5325,11.594,11.5214,11.5605,371944.4163
2010-09-23 10:40:00,20.69,20.78,20.68,20.72,254386.85465057308,11.5605,11.6108,11.5549,11.5772,254386.8547
2010-09-23 10:50:00,20.72,20.73,20.68,20.7,206106.0959529364,11.5772,11.5828,11.5549,11.5661,206106.096
2010-09-23 11:00:00,20.7,20.7,20.6,20.61,388376.103053048,11.5661,11.5661,11.5102,11.5158,388376.1031
2010-09-23 11:10:00,20.62,20.63,20.58,20.59,275078.60837813164,11.5214,11.5269,11.499,11.5046,275078.6084
2010-09-23 11:20:00,20.6,20.6,20.48,20.51,396794.8067755351,11.5102,11.5102,11.4431,11.4599,396794.8068
2010-09-23 11:30:00,20.51,20.65,20.51,20.64,420529.4654630287,11.4599,11.5381,11.4599,11.5325,420529.4655
2010-09-23 11:40:00,20.64,20.66,20.58,20.58,217060.5538087027,11.5325,11.5437,11.499,11.499,217060.5538
2010-09-23 11:50:00,20.59,20.71,20.58,20.64,278324.3736687291,11.5046,11.5716,11.499,11.5325,278324.3737
2010-09-23 12:00:00,20.64,20.72,20.63,20.71,97372.95871792272,11.5325,11.5772,11.5269,11.5716,97372.9587
2010-09-23 12:10:00,20.71,20.72,20.66,20.7,200223.14636372856,11.5716,11.5772,11.5437,11.5661,200223.1464
2010-09-23 12:20:00,20.7,20.71,20.67,20.68,155593.873618014,11.5661,11.5716,11.5493,11.5549,155593.8736
2010-09-23 12:30:00,20.68,20.7,20.66,20.7,320925.04310782027,11.5549,11.5661,11.5437,11.5661,320925.0431
2010-09-23 12:40:00,20.7,20.7,20.69,20.7,151232.3765087737,11.5661,11.5661,11.5605,11.5661,151232.3765
2010-09-23 12:50:00,20.7,20.83,20.69,20.79,372350.1369307232,11.5661,11.6387,11.5605,11.6163,372350.1369
2010-09-23 13:00:00,20.78,20.8,20.73,20.8,198498.8335530987,11.6108,11.6219,11.5828,11.6219,198498.8336
2010-09-23 13:10:00,20.79,20.8,20.68,20.7,398214.8290901714,11.6163,11.6219,11.5549,11.5661,398214.8291
2010-09-23 13:20:00,20.7,20.74,20.68,20.73,237346.58687493665,11.5661,11.5884,11.5549,11.5828,237346.5869
2010-09-23 13:30:00,20.73,20.84,20.73,20.84,154985.292626027,11.5828,11.6443,11.5828,11.6443,154985.2926
2010-09-23 13:40:00,20.83,20.88,20.78,20.78,245765.29059742368,11.6387,11.6666,11.6108,11.6108,245765.2906
2010-09-23 13:50:00,20.79,20.83,20.76,20.8,194035.90627852725,11.6163,11.6387,11.5996,11.6219,194035.9063
2010-09-23 14:00:00,20.81,20.84,20.76,20.77,198093.112891774,11.6275,11.6443,11.5996,11.6052,198093.1129
2010-09-23 14:10:00,20.76,20.82,20.76,20.81,119890.45542144234,11.5996,11.6331,11.5996,11.6275,119890.4554
2010-09-23 14:20:00,20.81,20.83,20.81,20.81,128106.29881326709,11.6275,11.6387,11.6275,11.6275,128106.2988
2010-09-23 14:30:00,20.82,20.82,20.74,20.74,224059.2352165534,11.6331,11.6331,11.5884,11.5884,224059.2352
2010-09-23 14:40:00,20.73,20.73,20.66,20.67,146870.8793995334,11.5828,11.5828,11.5437,11.5493,146870.8794
2010-09-23 14:50:00,20.68,20.7,20.64,20.66,197890.25256111167,11.5549,11.5661,11.5325,11.5437,197890.2526
2010-09-23 15:00:00,20.66,20.7,20.64,20.65,188761.5376813064,11.5437,11.5661,11.5325,11.5381,188761.5377
2010-09-23 15:10:00,20.64,20.69,20.63,20.69,270717.11126889137,11.5325,11.5605,11.5269,11.5605,270717.1113
2010-09-23 15:20:00,20.69,20.7,20.58,20.58,267978.49680494977,11.5605,11.5661,11.499,11.499,267978.4968
2010-09-23 15:30:00,20.58,20.61,20.51,20.56,390708.9968556649,11.499,11.5158,11.4599,11.4878,390708.9969
2010-09-23 15:40:00,20.55,20.6,20.53,20.55,502890.7597119383,11.4822,11.5102,11.4711,11.4822,502890.7597
2010-09-23 15:50:00,20.56,20.56,20.52,20.56,679277.8172228421,11.4878,11.4878,11.4655,11.4878,679277.8172
2010-09-24 09:30:00,21.11,21.32,21.03,21.28,299523.2782229435,11.7951,11.9125,11.7504,11.8901,299523.2782
2010-09-24 09:40:00,21.29,21.3,21.14,21.15,328025.15468100214,11.8957,11.9013,11.8119,11.8175,328025.1547
2010-09-24 09:50:00,21.14,21.31,21.14,21.31,222740.6430672482,11.8119,11.9069,11.8119,11.9069,222740.6431
2010-09-24 10:00:00,21.31,21.32,21.27,21.27,330459.4786489502,11.9069,11.9125,11.8845,11.8845,330459.4786
2010-09-24 10:10:00,21.27,21.29,21.2,21.22,178314.23065219595,11.8845,11.8957,11.8454,11.8566,178314.2307
2010-09-24 10:20:00,21.23,21.24,21.19,21.21,204381.7831423065,11.8622,11.8678,11.8398,11.851,204381.7831
2010-09-24 10:30:00,21.22,21.3,21.21,21.29,268789.93812759913,11.8566,11.9013,11.851,11.8957,268789.9381
2010-09-24 10:40:00,21.3,21.3,21.23,21.28,152246.67816208542,11.9013,11.9013,11.8622,11.8901,152246.6782
2010-09-24 10:50:00,21.27,21.3,21.24,21.25,391013.2873516584,11.8845,11.9013,11.8678,11.8734,391013.2874
2010-09-24 11:00:00,21.24,21.34,21.22,21.33,194441.6269398519,11.8678,11.9237,11.8566,11.9181,194441.6269
2010-09-24 11:10:00,21.33,21.36,21.32,21.32,123643.3715386956,11.9181,11.9348,11.9125,11.9125,123643.3715
2010-09-24 11:20:00,21.33,21.35,21.31,21.34,81144.13226493559,11.9181,11.9292,11.9069,11.9237,81144.1323
2010-09-24 11:30:00,21.34,21.39,21.34,21.38,81346.99259559793,11.9237,11.9516,11.9237,11.946,81346.9926
2010-09-24 11:40:00,21.38,21.42,21.38,21.4,122831.93021604624,11.946,11.9684,11.946,11.9572,122831.9302
2010-09-24 11:50:00,21.41,21.49,21.39,21.48,116137.53930418906,11.9628,12.0075,11.9516,12.0019,116137.5393
2010-09-24 12:00:00,21.48,21.49,21.43,21.46,108631.70706968252,12.0019,12.0075,11.9739,11.9907,108631.7071
2010-09-24 12:10:00,21.45,21.49,21.45,21.49,132772.08641850087,11.9851,12.0075,11.9851,12.0075,132772.0864
2010-09-24 12:20:00,21.49,21.52,21.47,21.52,110153.15954965008,12.0075,12.0242,11.9963,12.0242,110153.1595
2010-09-24 12:30:00,21.51,21.55,21.49,21.49,101633.02566183182,12.0186,12.041,12.0075,12.0075,101633.0257
2010-09-24 12:40:00,21.49,21.51,21.48,21.5,174358.45420428037,12.0075,12.0186,12.0019,12.0131,174358.4542
2010-09-24 12:50:00,21.5,21.5,21.45,21.46,122629.06988538391,12.0131,12.0131,11.9851,11.9907,122629.0699
2010-09-24 13:00:00,21.46,21.47,21.43,21.44,83781.316563546,11.9907,11.9963,11.9739,11.9795,83781.3166
2010-09-24 13:10:00,21.43,21.44,21.43,21.44,49700.78101227305,11.9739,11.9795,11.9739,11.9795,49700.781
2010-09-24 13:20:00,21.44,21.44,21.43,21.44,32559.08307130541,11.9795,11.9795,11.9739,11.9795,32559.0831
2010-09-24 13:30:00,21.44,21.49,21.42,21.47,167359.77279642966,11.9795,12.0075,11.9684,11.9963,167359.7728
2010-09-24 13:40:00,21.48,21.49,21.47,21.49,88142.81367278629,12.0019,12.0075,11.9963,12.0075,88142.8137
2010-09-24 13:50:00,21.48,21.49,21.48,21.49,38442.03266051324,12.0019,12.0075,12.0019,12.0075,38442.0327
2010-09-24 14:00:00,21.49,21.49,21.48,21.49,54467.99878283802,12.0075,12.0075,12.0019,12.0075,54467.9988
2010-09-24 14:10:00,21.49,21.51,21.48,21.49,84592.75788619535,12.0075,12.0186,12.0019,12.0075,84592.7579
2010-09-24 14:20:00,21.48,21.5,21.48,21.5,67045.33928390303,12.0019,12.0131,12.0019,12.0131,67045.3393
2010-09-24 14:30:00,21.49,21.5,21.49,21.5,50309.36200426007,12.0075,12.0131,12.0075,12.0131,50309.362
2010-09-24 14:40:00,21.49,21.51,21.49,21.5,158636.7785779491,12.0075,12.0186,12.0075,12.0131,158636.7786
2010-09-24 14:50:00,21.5,21.51,21.49,21.5,65523.88680393549,12.0131,12.0186,12.0075,12.0131,65523.8868
2010-09-24 15:00:00,21.49,21.5,21.43,21.49,237650.8773709301,12.0075,12.0131,11.9739,12.0075,237650.8774
2010-09-24 15:10:00,21.48,21.5,21.48,21.49,128512.01947459174,12.0019,12.0131,12.0019,12.0075,128512.0195
2010-09-24 15:20:00,21.48,21.49,21.48,21.49,132062.07526118268,12.0019,12.0075,12.0019,12.0075,132062.0753
2010-09-24 15:30:00,21.48,21.56,21.48,21.55,240998.0728268587,12.0019,12.0466,12.0019,12.041,240998.0728
2010-09-24 15:40:00,21.55,21.6,21.54,21.58,335733.84724617103,12.041,12.0689,12.0354,12.0578,335733.8472
2010-09-24 15:50:00,21.58,21.58,21.5,21.51,639517.1924130237,12.0578,12.0578,12.0131,12.0186,639517.1924
2010-09-27 09:30:00,21.44,21.49,21.27,21.44,152449.53849274776,11.9795,12.0075,11.8845,11.9795,152449.5385
2010-09-27 09:40:00,21.44,21.47,21.29,21.34,191703.0124759104,11.9795,11.9963,11.8957,11.9237,191703.0125
2010-09-27 09:50:00,21.34,21.47,21.33,21.37,108225.98640835784,11.9237,11.9963,11.9181,11.9404,108225.9864
2010-09-27 10:00:00,21.36,21.45,21.34,21.42,93822.90293133176,11.9348,11.9851,11.9237,11.9684,93822.9029
2010-09-27 10:10:00,21.41,21.41,21.26,21.3,106907.39425905264,11.9628,11.9628,11.879,11.9013,106907.3943
2010-09-27 10:20:00,21.3,21.42,21.28,21.41,112181.76285627346,11.9013,11.9684,11.8901,11.9628,112181.7629
2010-09-27 10:30:00,21.41,21.41,21.31,21.37,85505.62937417589,11.9628,11.9628,11.9069,11.9404,85505.6294
2010-09-27 10:40:00,21.38,21.38,21.34,21.35,92098.59012070188,11.946,11.946,11.9237,11.9292,92098.5901
2010-09-27 10:50:00,21.34,21.34,21.3,21.3,76376.91449437062,11.9237,11.9237,11.9013,11.9013,76376.9145
2010-09-27 11:00:00,21.29,21.32,21.26,21.3,81752.71325692261,11.8957,11.9125,11.879,11.9013,81752.7133
2010-09-27 11:10:00,21.3,21.33,21.23,21.28,84592.75788619535,11.9013,11.9181,11.8622,11.8901,84592.7579
2010-09-27 11:20:00,21.27,21.3,21.25,21.28,67349.62977989654,11.8845,11.9013,11.8734,11.8901,67349.6298
2010-09-27 11:30:00,21.28,21.31,21.26,21.29,132670.6562531697,11.8901,11.9069,11.879,11.8957,132670.6563
2010-09-27 11:40:00,21.29,21.32,21.28,21.3,69175.37275585759,11.8957,11.9125,11.8901,11.9013,69175.3728
2010-09-27 11:50:00,21.29,21.34,21.29,21.33,56293.74175879906,11.8957,11.9237,11.8957,11.9181,56293.7418
2010-09-27 12:00:00,21.33,21.35,21.32,21.32,78405.51780099401,11.9181,11.9292,11.9125,11.9125,78405.5178
2010-09-27 12:10:00,21.33,21.33,21.29,21.32,51323.66365757176,11.9181,11.9181,11.8957,11.9125,51323.6637
2010-09-27 12:20:00,21.32,21.37,21.3,21.36,49802.21117760422,11.9125,11.9404,11.9013,11.9348,49802.2112
2010-09-27 12:30:00,21.35,21.35,21.32,21.32,87838.52317679278,11.9292,11.9292,11.9125,11.9125,87838.5232
2010-09-27 12:40:00,21.32,21.36,21.31,21.36,65016.73597727964,11.9125,11.9348,11.9069,11.9348,65016.736
2010-09-27 12:50:00,21.36,21.36,21.33,21.33,58220.91490009129,11.9348,11.9348,11.9181,11.9181,58220.9149
2010-09-27 13:00:00,21.33,21.39,21.29,21.36,59133.78638807181,11.9181,11.9516,11.8957,11.9348,59133.7864
2010-09-27 13:10:00,21.37,21.38,21.34,21.37,39456.33431382493,11.9404,11.946,11.9237,11.9404,39456.3343
2010-09-27 13:20:00,21.38,21.38,21.35,21.36,50309.36200426007,11.946,11.946,11.9292,11.9348,50309.362
2010-09-27 13:30:00,21.36,21.39,21.35,21.37,43107.82026574703,11.9348,11.9516,11.9292,11.9404,43107.8203
2010-09-27 13:40:00,21.38,21.4,21.34,21.38,136727.8628664165,11.946,11.9572,11.9237,11.946,136727.8629
2010-09-27 13:50:00,21.38,21.46,21.37,21.46,86317.07069682523,11.946,11.9907,11.9404,11.9907,86317.0707
2010-09-27 14:00:00,21.47,21.5,21.46,21.5,88649.96449944214,11.9963,12.0131,11.9907,12.0131,88649.9645
2010-09-27 14:10:00,21.49,21.53,21.48,21.52,97981.53970990972,12.0075,12.0298,12.0019,12.0242,97981.5397
2010-09-27 14:20:00,21.52,21.55,21.52,21.54,53149.40663353281,12.0242,12.041,12.0242,12.0354,53149.4066
2010-09-27 14:30:00,21.54,21.57,21.53,21.57,73942.59052642256,12.0354,12.0522,12.0298,12.0522,73942.5905
2010-09-27 14:40:00,21.57,21.6,21.55,21.59,94735.7744193123,12.0522,12.0689,12.041,12.0633,94735.7744
2010-09-27 14:50:00,21.58,21.6,21.57,21.58,103357.3384724617,12.0578,12.0689,12.0522,12.0578,103357.3385
2010-09-27 15:00:00,21.59,21.59,21.56,21.58,95952.93640328634,12.0633,12.0633,12.0466,12.0578,95952.9364
2010-09-27 15:10:00,21.58,21.59,21.55,21.56,62075.26118267573,12.0578,12.0633,12.041,12.0466,62075.2612
2010-09-27 15:20:00,21.56,21.61,21.55,21.59,139770.76782635157,12.0466,12.0745,12.041,12.0633,139770.7678
2010-09-27 15:30:00,21.6,21.6,21.53,21.53,118166.14261081246,12.0689,12.0689,12.0298,12.0298,118166.1426
2010-09-27 15:40:00,21.53,21.54,21.49,21.51,187950.09635865703,12.0298,12.0354,12.0075,12.0186,187950.0964
2010-09-27 15:50:00,21.51,21.51,21.41,21.43,337762.4505527944,12.0186,12.0186,11.9628,11.9739,337762.4506
2010-09-28 09:30:00,21.41,21.46,21.29,21.3,233796.53108834568,11.9628,11.9907,11.8957,11.9013,233796.5311
2010-09-28 09:40:00,21.3,21.3,20.97,20.98,400953.443554113,11.9013,11.9013,11.7169,11.7225,400953.4436
2010-09-28 09:50:00,20.97,21.12,20.96,20.99,236738.0058829496,11.7169,11.8007,11.7113,11.7281,236738.0059
2010-09-28 10:00:00,20.98,20.99,20.78,20.95,424180.9514149508,11.7225,11.7281,11.6108,11.7057,424180.9514
2010-09-28 10:10:00,20.96,20.97,20.86,20.94,254792.57531189776,11.7113,11.7169,11.6555,11.7002,254792.5753
2010-09-28 10:20:00,20.95,21.14,20.92,21.08,178922.81164418298,11.7057,11.8119,11.689,11.7784,178922.8116
2010-09-28 10:30:00,21.09,21.12,20.97,20.98,164012.57734050107,11.784,11.8007,11.7169,11.7225,164012.5773
2010-09-28 10:40:00,20.98,21.04,20.93,20.95,232782.229435034,11.7225,11.756,11.6946,11.7057,232782.2294
2010-09-28 10:50:00,20.94,21.04,20.94,21.03,115326.09798153971,11.7002,11.756,11.7002,11.7504,115326.098
2010-09-28 11:00:00,21.03,21.08,20.99,21.02,130236.33228522162,11.7504,11.7784,11.7281,11.7449,130236.3323
2010-09-28 11:10:00,21.03,21.05,20.99,21.01,298204.6860736383,11.7504,11.7616,11.7281,11.7393,298204.6861
2010-09-28 11:20:00,21.01,21.15,21.01,21.13,231362.2071203976,11.7393,11.8175,11.7393,11.8063,231362.2071
2010-09-28 11:30:00,21.13,21.18,21.07,21.09,170909.8285830206,11.8063,11.8343,11.7728,11.784,170909.8286
2010-09-28 11:40:00,21.09,21.14,21.08,21.12,104574.50045643577,11.784,11.8119,11.7784,11.8007,104574.5005
2010-09-28 11:50:00,21.12,21.12,21.05,21.05,127700.5781519424,11.8007,11.8007,11.7616,11.7616,127700.5782
2010-09-28 12:00:00,21.06,21.1,21.03,21.05,261182.67572776144,11.7672,11.7896,11.7504,11.7616,261182.6757
2010-09-28 12:10:00,21.06,21.07,21.01,21.03,127497.71782128004,11.7672,11.7728,11.7393,11.7504,127497.7178
2010-09-28 12:20:00,21.02,21.06,21.0,21.04,102951.61781113704,11.7449,11.7672,11.7337,11.756,102951.6178
2010-09-28 12:30:00,21.04,21.11,21.02,21.11,186022.92321736485,11.756,11.7951,11.7449,11.7951,186022.9232
2010-09-28 12:40:00,21.1,21.11,21.06,21.06,123136.22071203977,11.7896,11.7951,11.7672,11.7672,123136.2207
2010-09-28 12:50:00,21.06,21.11,21.06,21.09,173851.3033776245,11.7672,11.7951,11.7672,11.784,173851.3034
2010-09-28 13:00:00,21.09,21.11,21.03,21.07,112384.6231869358,11.784,11.7951,11.7504,11.7728,112384.6232
2010-09-28 13:10:00,21.07,21.07,21.01,21.03,78202.65747033167,11.7728,11.7728,11.7393,11.7504,78202.6575
2010-09-28 13:20:00,21.02,21.07,21.02,21.07,88548.53433411097,11.7449,11.7728,11.7449,11.7728,88548.5343
2010-09-28 13:30:00,21.08,21.16,21.08,21.11,64712.44548128614,11.7784,11.8231,11.7784,11.7951,64712.4455
2010-09-28 13:40:00,21.11,21.13,21.1,21.11,84795.61821685769,11.7951,11.8063,11.7896,11.7951,84795.6182
2010-09-28 13:50:00,21.11,21.15,21.11,21.13,142509.38229029314,11.7951,11.8175,11.7951,11.8063,142509.3823
2010-09-28 14:00:00,21.13,21.14,21.08,21.11,176792.77817222843,11.8063,11.8119,11.7784,11.7951,176792.7782
2010-09-28 14:10:00,21.11,21.14,21.07,21.11,141292.2203063191,11.7951,11.8119,11.7728,11.7951,141292.2203
2010-09-28 14:20:00,21.11,21.13,21.03,21.04,136525.00253575417,11.7951,11.8063,11.7504,11.756,136525.0025
2010-09-28 14:30:00,21.04,21.06,21.03,21.05,210569.02322750783,11.756,11.7672,11.7504,11.7616,210569.0232
2010-09-28 14:40:00,21.05,21.05,20.98,21.0,314230.6521959631,11.7616,11.7616,11.7225,11.7337,314230.6522
2010-09-28 14:50:00,21.0,21.03,20.94,20.96,279947.25631402776,11.7337,11.7504,11.7002,11.7113,279947.2563
2010-09-28 15:00:00,20.96,20.98,20.91,20.98,252358.2513439497,11.7113,11.7225,11.6834,11.7225,252358.2513
2010-09-28 15:10:00,20.98,21.06,20.97,21.04,491530.58119484736,11.7225,11.7672,11.7169,11.756,491530.5812
2010-09-28 15:20:00,21.04,21.06,21.01,21.03,390911.8571863272,11.756,11.7672,11.7393,11.7504,390911.8572
2010-09-28 15:30:00,21.03,21.09,21.01,21.08,411400.7505832235,11.7504,11.784,11.7393,11.7784,411400.7506
2010-09-28 15:40:00,21.08,21.16,21.07,21.14,684349.3254894005,11.7784,11.8231,11.7728,11.8119,684349.3255
2010-09-28 15:50:00,21.14,21.17,21.1,21.1,723704.2296378943,11.8119,11.8287,11.7896,11.7896,723704.2296
2010-09-29 09:30:00,21.09,21.14,21.0,21.08,199208.8447104169,11.784,11.8119,11.7337,11.7784,199208.8447
2010-09-29 09:40:00,21.08,21.1,20.97,21.01,119079.01409879298,11.7784,11.7896,11.7169,11.7393,119079.0141
2010-09-29 09:50:00,21.0,21.07,20.95,21.0,208540.41992088448,11.7337,11.7728,11.7057,11.7337,208540.4199
2010-09-29 10:00:00,20.99,21.05,20.92,21.0,170909.8285830206,11.7281,11.7616,11.689,11.7337,170909.8286
2010-09-29 10:10:00,21.0,21.03,20.9,20.92,281265.848463333,11.7337,11.7504,11.6778,11.689,281265.8485
2010-09-29 10:20:00,20.91,20.96,20.84,20.95,139060.75666903338,11.6834,11.7113,11.6443,11.7057,139060.7567
2010-09-29 10:30:00,20.95,21.0,20.92,20.98,94634.34425398114,11.7057,11.7337,11.689,11.7225,94634.3443
2010-09-29 10:40:00,20.99,21.01,20.88,20.92,124657.6731920073,11.7281,11.7393,11.6666,11.689,124657.6732
2010-09-29 10:50:00,20.9,20.93,20.82,20.84,217466.2744700274,11.6778,11.6946,11.6331,11.6443,217466.2745
2010-09-29 11:00:00,20.85,20.85,20.8,20.83,157825.33725529973,11.6499,11.6499,11.6219,11.6387,157825.3373
2010-09-29 11:10:00,20.83,20.89,20.82,20.86,98285.83020590324,11.6387,11.6722,11.6331,11.6555,98285.8302
2010-09-29 11:20:00,20.85,20.93,20.85,20.89,91185.71863272136,11.6499,11.6946,11.6499,11.6722,91185.7186
2010-09-29 11:30:00,20.89,20.96,20.89,20.94,80636.98143827975,11.6722,11.7113,11.6722,11.7002,80636.9814
2010-09-29 11:40:00,20.95,21.02,20.94,20.99,143320.82361294248,11.7057,11.7449,11.7002,11.7281,143320.8236
2010-09-29 11:50:00,20.99,21.05,20.98,21.03,89461.40582209149,11.7281,11.7616,11.7225,11.7504,89461.4058
2010-09-29 12:00:00,21.03,21.05,21.0,21.03,87838.52317679278,11.7504,11.7616,11.7337,11.7504,87838.5232
2010-09-29 12:10:00,21.03,21.07,21.03,21.04,37326.300841870376,11.7504,11.7728,11.7504,11.756,37326.3008
2010-09-29 12:20:00,21.04,21.09,21.02,21.07,107718.835581702,11.756,11.784,11.7449,11.7728,107718.8356
2010-09-29 12:30:00,21.08,21.08,21.02,21.06,85607.05953950706,11.7784,11.7784,11.7449,11.7672,85607.0595
2010-09-29 12:40:00,21.06,21.07,20.98,21.01,123541.94137336445,11.7672,11.7728,11.7225,11.7393,123541.9414
2010-09-29 12:50:00,21.02,21.05,21.0,21.0,33979.10538594178,11.7449,11.7616,11.7337,11.7337,33979.1054
2010-09-29 13:00:00,21.0,21.01,20.97,20.97,82868.44507556547,11.7337,11.7393,11.7169,11.7169,82868.4451
2010-09-29 13:10:00,20.96,20.99,20.92,20.92,84288.46739020184,11.7113,11.7281,11.689,11.689,84288.4674
2010-09-29 13:20:00,20.92,20.98,20.91,20.97,83477.02606755249,11.689,11.7225,11.6834,11.7169,83477.0261
2010-09-29 13:30:00,20.97,21.06,20.96,21.03,312506.3393853332,11.7169,11.7672,11.7113,11.7504,312506.3394
2010-09-29 13:40:00,21.03,21.08,21.01,21.08,94228.62359265646,11.7504,11.7784,11.7393,11.7784,94228.6236
2010-09-29 13:50:00,21.08,21.18,21.07,21.17,116746.12029617609,11.7784,11.8343,11.7728,11.8287,116746.1203
2010-09-29 14:00:00,21.17,21.24,21.16,21.2,153058.11948473475,11.8287,11.8678,11.8231,11.8454,153058.1195
2010-09-29 14:10:00,21.2,21.25,21.2,21.23,174967.03519626736,11.8454,11.8734,11.8454,11.8622,174967.0352
2010-09-29 14:20:00,21.23,21.23,21.14,21.14,53250.83679886398,11.8622,11.8622,11.8119,11.8119,53250.8368
2010-09-29 14:30:00,21.14,21.15,21.09,21.09,105183.08144842276,11.8119,11.8175,11.784,11.784,105183.0814
2010-09-29 14:40:00,21.1,21.15,21.09,21.12,122933.36038137742,11.7896,11.8175,11.784,11.8007,122933.3604
2010-09-29 14:50:00,21.12,21.15,21.1,21.13,76579.77482503296,11.8007,11.8175,11.7896,11.8063,76579.7748
2010-09-29 15:00:00,21.13,21.15,21.02,21.04,95141.495080637,11.8063,11.8175,11.7449,11.756,95141.4951
2010-09-29 15:10:00,21.04,21.07,20.99,21.05,294756.06045237853,11.756,11.7728,11.7281,11.7616,294756.0605
2010-09-29 15:20:00,21.05,21.07,21.02,21.04,199715.9955370728,11.7616,11.7728,11.7449,11.756,199715.9955
2010-09-29 15:30:00,21.04,21.09,20.99,21.08,210366.16289684552,11.756,11.784,11.7281,11.7784,210366.1629
2010-09-29 15:40:00,21.07,21.13,21.03,21.13,453697.12952632114,11.7728,11.8063,11.7504,11.8063,453697.1295
2010-09-29 15:50:00,21.13,21.14,21.1,21.12,313419.2108733137,11.8063,11.8119,11.7896,11.8007,313419.2109
2010-09-30 09:30:00,21.35,21.42,21.27,21.28,479460.3915204382,11.9292,11.9684,11.8845,11.8901,479460.3915
2010-09-30 09:40:00,21.28,21.45,21.2,21.29,585860.6349528349,11.8901,11.9851,11.8454,11.8957,585860.635
2010-09-30 09:50:00,21.29,21.47,21.25,21.46,276092.91003144335,11.8957,11.9963,11.8734,11.9907,276092.91
2010-09-30 10:00:00,21.45,21.5,21.4,21.49,264834.16167968354,11.9851,12.0131,11.9572,12.0075,264834.1617
2010-09-30 10:10:00,21.49,21.5,21.4,21.42,280048.68647935893,12.0075,12.0131,11.9572,11.9684,280048.6865
2010-09-30 10:20:00,21.42,21.46,21.36,21.45,233086.5199310275,11.9684,11.9907,11.9348,11.9851,233086.5199
2010-09-30 10:30:00,21.44,21.54,21.44,21.51,180342.83395881936,11.9795,12.0354,11.9795,12.0186,180342.834
2010-09-30 10:40:00,21.52,21.55,21.42,21.42,132772.08641850087,12.0242,12.041,11.9684,11.9684,132772.0864
2010-09-30 10:50:00,21.42,21.48,21.42,21.43,207221.8277715793,11.9684,12.0019,11.9684,11.9739,207221.8278
2010-09-30 11:00:00,21.43,21.44,21.33,21.33,143320.82361294248,11.9739,11.9795,11.9181,11.9181,143320.8236
2010-09-30 11:10:00,21.33,21.33,21.22,21.26,117760.42194948778,11.9181,11.9181,11.8566,11.879,117760.4219
2010-09-30 11:20:00,21.26,21.29,21.22,21.23,270818.54143422254,11.879,11.8957,11.8566,11.8622,270818.5414
2010-09-30 11:30:00,21.23,21.3,21.2,21.28,259864.08357845625,11.8622,11.9013,11.8454,11.8901,259864.0836
2010-09-30 11:40:00,21.29,21.37,21.28,21.37,121919.05872806572,11.8957,11.9404,11.8901,11.9404,121919.0587
2010-09-30 11:50:00,21.36,21.38,21.34,21.36,139060.75666903338,11.9348,11.946,11.9237,11.9348,139060.7567
2010-09-30 12:00:00,21.37,21.39,21.33,21.35,259762.65341312505,11.9404,11.9516,11.9181,11.9292,259762.6534
2010-09-30 12:10:00,21.35,21.35,21.3,21.33,122933.36038137742,11.9292,11.9292,11.9013,11.9181,122933.3604
2010-09-30 12:20:00,21.33,21.36,21.3,21.33,160665.38188457247,11.9181,11.9348,11.9013,11.9181,160665.3819
2010-09-30 12:30:00,21.31,21.42,21.3,21.42,130844.91327720865,11.9069,11.9684,11.9013,11.9684,130844.9133
2010-09-30 12:40:00,21.42,21.54,21.42,21.53,212699.0566994624,11.9684,12.0354,11.9684,12.0298,212699.0567
2010-09-30 12:50:00,21.54,21.6,21.52,21.58,143929.4046049295,12.0354,12.0689,12.0242,12.0578,143929.4046
2010-09-30 13:00:00,21.58,21.59,21.56,21.56,76376.91449437062,12.0578,12.0633,12.0466,12.0466,76376.9145
2010-09-30 13:10:00,21.57,21.63,21.56,21.6,119281.87442945532,12.0522,12.0857,12.0466,12.0689,119281.8744
2010-09-30 13:20:00,21.6,21.6,21.55,21.57,87838.52317679278,12.0689,12.0689,12.041,12.0522,87838.5232
2010-09-30 13:30:00,21.58,21.58,21.52,21.53,66943.90911857186,12.0578,12.0578,12.0242,12.0298,66943.9091
2010-09-30 13:40:00,21.53,21.55,21.5,21.51,56699.46242012375,12.0298,12.041,12.0131,12.0186,56699.4624
2010-09-30 13:50:00,21.51,21.52,21.46,21.49,49092.20002028604,12.0186,12.0242,11.9907,12.0075,49092.2
2010-09-30 14:00:00,21.48,21.52,21.48,21.5,102748.7574804747,12.0019,12.0242,12.0019,12.0131,102748.7575
2010-09-30 14:10:00,21.49,21.5,21.36,21.4,111674.6120296176,12.0075,12.0131,11.9348,11.9572,111674.612
2010-09-30 14:20:00,21.4,21.48,21.4,21.47,126280.55583730602,11.9572,12.0019,11.9572,11.9963,126280.5558
2010-09-30 14:30:00,21.48,21.53,21.45,21.45,135713.56121310478,12.0019,12.0298,11.9851,11.9851,135713.5612
2010-09-30 14:40:00,21.45,21.52,21.44,21.47,125367.68434932549,11.9851,12.0242,11.9795,11.9963,125367.6843
2010-09-30 14:50:00,21.47,21.48,21.41,21.41,123440.51120803328,11.9963,12.0019,11.9628,11.9628,123440.5112
2010-09-30 15:00:00,21.41,21.42,21.37,21.41,106603.10376305912,11.9628,11.9684,11.9404,11.9628,106603.1038
2010-09-30 15:10:00,21.41,21.42,21.31,21.37,182371.4372654428,11.9628,11.9684,11.9069,11.9404,182371.4373
2010-09-30 15:20:00,21.38,21.49,21.37,21.49,317070.69682523585,11.946,12.0075,11.9404,12.0075,317070.6968
2010-09-30 15:30:00,21.49,21.51,21.42,21.44,175372.75585759204,12.0075,12.0186,11.9684,11.9795,175372.7559
2010-09-30 15:40:00,21.43,21.47,21.39,21.45,312810.6298813267,11.9739,11.9963,11.9516,11.9851,312810.6299
2010-09-30 15:50:00,21.45,21.48,21.43,21.43,411400.7505832235,11.9851,12.0019,11.9739,11.9739,411400.7506
2010-10-01 09:30:00,21.75,22.03,21.65,21.93,427020.9960442236,12.1527,12.3092,12.0969,12.2533,427020.996
2010-10-01 09:40:00,21.93,21.94,21.82,21.9,240085.2013388782,12.2533,12.2589,12.1919,12.2366,240085.2013
2010-10-01 09:50:00,21.91,21.96,21.84,21.93,210264.73273151435,12.2421,12.2701,12.203,12.2533,210264.7327
2010-10-01 10:00:00,21.93,22.09,21.91,22.06,644588.7006795821,12.2533,12.3427,12.2421,12.326,644588.7007
2010-10-01 10:10:00,22.05,22.2,22.04,22.19,316563.54599858,12.3204,12.4042,12.3148,12.3986,316563.546
2010-10-01 10:20:00,22.19,22.19,21.92,21.95,210670.45339283903,12.3986,12.3986,12.2477,12.2645,210670.4534
2010-10-01 10:30:00,21.94,21.97,21.85,21.89,329850.8976569632,12.2589,12.2757,12.2086,12.231,329850.8977
2010-10-01 10:40:00,21.89,21.97,21.83,21.95,60553.808702708186,12.231,12.2757,12.1974,12.2645,60553.8087
2010-10-01 10:50:00,21.95,21.95,21.86,21.92,85099.9087128512,12.2645,12.2645,12.2142,12.2477,85099.9087
2010-10-01 11:00:00,21.92,21.96,21.86,21.95,238158.02819758595,12.2477,12.2701,12.2142,12.2645,238158.0282
2010-10-01 11:10:00,21.95,22.01,21.93,21.96,134394.96906379957,12.2645,12.298,12.2533,12.2701,134394.9691
2010-10-01 11:20:00,21.97,22.03,21.94,21.96,127802.00831727356,12.2757,12.3092,12.2589,12.2701,127802.0083
2010-10-01 11:30:00,21.96,21.98,21.9,21.96,127599.14798661122,12.2701,12.2813,12.2366,12.2701,127599.148
2010-10-01 11:40:00,21.96,21.99,21.94,21.98,72623.99837711736,12.2701,12.2868,12.2589,12.2813,72623.9984
2010-10-01 11:50:00,21.97,21.99,21.96,21.96,44629.272745714574,12.2757,12.2868,12.2701,12.2701,44629.2727
2010-10-01 12:00:00,21.97,21.97,21.93,21.95,98691.55086722792,12.2757,12.2757,12.2533,12.2645,98691.5509
2010-10-01 12:10:00,21.94,21.94,21.86,21.88,80434.12110761741,12.2589,12.2589,12.2142,12.2254,80434.1211
2010-10-01 12:20:00,21.89,21.89,21.84,21.88,54873.71944416269,12.231,12.231,12.203,12.2254,54873.7194
2010-10-01 12:30:00,21.88,21.91,21.86,21.87,84389.89755553301,12.2254,12.2421,12.2142,12.2198,84389.8976
2010-10-01 12:40:00,21.88,21.92,21.87,21.9,66335.32812658485,12.2254,12.2477,12.2198,12.2366,66335.3281
2010-10-01 12:50:00,21.9,21.95,21.89,21.95,65625.31696926666,12.2366,12.2645,12.231,12.2645,65625.317
2010-10-01 13:00:00,21.95,21.98,21.91,21.95,82767.0149102343,12.2645,12.2813,12.2421,12.2645,82767.0149
2010-10-01 13:10:00,21.95,22.01,21.95,21.99,93620.04260066945,12.2645,12.298,12.2645,12.2868,93620.0426
2010-10-01 13:20:00,21.98,21.99,21.94,21.95,50410.79216959124,12.2813,12.2868,12.2589,12.2645,50410.7922
2010-10-01 13:30:00,21.95,21.95,21.86,21.88,121310.47773607873,12.2645,12.2645,12.2142,12.2254,121310.4777
2010-10-01 13:40:00,21.88,21.93,21.86,21.92,161679.68353788418,12.2254,12.2533,12.2142,12.2477,161679.6835
2010-10-01 13:50:00,21.92,21.93,21.92,21.93,68161.0711025459,12.2477,12.2533,12.2477,12.2533,68161.0711
2010-10-01 14:00:00,21.94,21.98,21.92,21.92,81346.99259559793,12.2589,12.2813,12.2477,12.2477,81346.9926
2010-10-01 14:10:00,21.92,21.98,21.92,21.96,105994.52277107212,12.2477,12.2813,12.2477,12.2701,105994.5228
2010-10-01 14:20:00,21.96,22.01,21.95,21.97,101937.31615782532,12.2701,12.298,12.2645,12.2757,101937.3162
2010-10-01 14:30:00,21.98,22.08,21.97,22.04,229739.3244750989,12.2813,12.3371,12.2757,12.3148,229739.3245
2010-10-01 14:40:00,22.04,22.06,22.03,22.05,133887.8182371437,12.3148,12.326,12.3092,12.3204,133887.8182
2010-10-01 14:50:00,22.05,22.08,22.04,22.07,101531.59549650064,12.3204,12.3371,12.3148,12.3315,101531.5955
2010-10-01 15:00:00,22.08,22.16,22.06,22.14,219393.4476113196,12.3371,12.3818,12.326,12.3707,219393.4476
2010-10-01 15:10:00,22.15,22.17,22.1,22.13,225682.1178618521,12.3762,12.3874,12.3483,12.3651,225682.1179
2010-10-01 15:20:00,22.14,22.16,22.05,22.08,258241.20093315752,12.3707,12.3818,12.3204,12.3371,258241.2009
2010-10-01 15:30:00,22.07,22.08,22.02,22.02,165635.45998579977,12.3315,12.3371,12.3036,12.3036,165635.46
2010-10-01 15:40:00,22.02,22.05,22.02,22.03,221320.62075261184,12.3036,12.3204,12.3036,12.3092,221320.6208
2010-10-01 15:50:00,22.03,22.04,22.0,22.04,357338.4724617101,12.3092,12.3148,12.2924,12.3148,357338.4725
2010-10-04 09:30:00,21.99,22.02,21.89,21.91,144537.98559691652,12.2868,12.3036,12.231,12.2421,144537.9856
2010-10-04 09:40:00,21.91,21.99,21.89,21.93,130946.34344253982,12.2421,12.2868,12.231,12.2533,130946.3434
2010-10-04 09:50:00,21.93,21.94,21.78,21.83,267369.91581296275,12.2533,12.2589,12.1695,12.1974,267369.9158
2010-10-04 10:00:00,21.85,21.93,21.79,21.91,223957.80505122224,12.2086,12.2533,12.1751,12.2421,223957.8051
2010-10-04 10:10:00,21.91,21.93,21.83,21.83,146769.44923420224,12.2421,12.2533,12.1974,12.1974,146769.4492
2010-10-04 10:20:00,21.83,21.84,21.69,21.71,328532.305507658,12.1974,12.203,12.1192,12.1304,328532.3055
2010-10-04 10:30:00,21.71,21.75,21.63,21.66,260066.94390911856,12.1304,12.1527,12.0857,12.1025,260066.9439
2010-10-04 10:40:00,21.67,21.68,21.59,21.61,162085.40419920883,12.108,12.1136,12.0633,12.0745,162085.4042
2010-10-04 10:50:00,21.6,21.61,21.51,21.52,126990.5669946242,12.0689,12.0745,12.0186,12.0242,126990.567
2010-10-04 11:00:00,21.52,21.53,21.44,21.45,198701.69388376104,12.0242,12.0298,11.9795,11.9851,198701.6939
2010-10-04 11:10:00,21.45,21.46,21.4,21.44,217973.42529668324,11.9851,11.9907,11.9572,11.9795,217973.4253
2010-10-04 11:20:00,21.45,21.46,21.42,21.45,171011.25874835177,11.9851,11.9907,11.9684,11.9851,171011.2587
2010-10-04 11:30:00,21.46,21.46,21.38,21.45,216959.1236433716,11.9907,11.9907,11.946,11.9851,216959.1236
2010-10-04 11:40:00,21.45,21.5,21.45,21.48,150319.50502079318,11.9851,12.0131,11.9851,12.0019,150319.505
2010-10-04 11:50:00,21.47,21.48,21.33,21.33,226594.98934983264,11.9963,12.0019,11.9181,11.9181,226594.9893
2010-10-04 12:00:00,21.33,21.35,21.3,21.32,177401.35916421545,11.9181,11.9292,11.9013,11.9125,177401.3592
2010-10-04 12:10:00,21.32,21.33,21.29,21.33,123846.23186935794,11.9125,11.9181,11.8957,11.9181,123846.2319
2010-10-04 12:20:00,21.33,21.35,21.32,21.33,98894.41119789024,11.9181,11.9292,11.9125,11.9181,98894.4112
2010-10-04 12:30:00,21.33,21.38,21.33,21.34,107515.97525103966,11.9181,11.946,11.9181,11.9237,107515.9753
2010-10-04 12:40:00,21.34,21.35,21.28,21.31,157825.33725529973,11.9237,11.9292,11.8901,11.9069,157825.3373
2010-10-04 12:50:00,21.31,21.32,21.25,21.28,124049.09220002028,11.9069,11.9125,11.8734,11.8901,124049.0922
2010-10-04 13:00:00,21.28,21.32,21.26,21.27,171721.2699056699,11.8901,11.9125,11.879,11.8845,171721.2699
2010-10-04 13:10:00,21.27,21.31,21.27,21.3,122020.48889339688,11.8845,11.9069,11.8845,11.9013,122020.4889
2010-10-04 13:20:00,21.3,21.33,21.29,21.32,189471.5488386246,11.9013,11.9181,11.8957,11.9125,189471.5488
2010-10-04 13:30:00,21.33,21.33,21.29,21.3,110964.60087229942,11.9181,11.9181,11.8957,11.9013,110964.6009
2010-10-04 13:40:00,21.3,21.33,21.29,21.29,69276.80292118876,11.9013,11.9181,11.8957,11.8957,69276.8029
2010-10-04 13:50:00,21.29,21.3,21.25,21.27,58626.63556141596,11.8957,11.9013,11.8734,11.8845,58626.6356
2010-10-04 14:00:00,21.27,21.29,21.23,21.23,101024.44466984482,11.8845,11.8957,11.8622,11.8622,101024.4447
2010-10-04 14:10:00,21.23,21.25,21.2,21.2,128309.1591439294,11.8622,11.8734,11.8454,11.8454,128309.1591
2010-10-04 14:20:00,21.21,21.24,21.18,21.23,115123.23765087736,11.851,11.8678,11.8343,11.8622,115123.2377
2010-10-04 14:30:00,21.23,21.28,21.21,21.27,196470.2302464753,11.8622,11.8901,11.851,11.8845,196470.2302
2010-10-04 14:40:00,21.27,21.28,21.23,21.24,128004.8686479359,11.8845,11.8901,11.8622,11.8678,128004.8686
2010-10-04 14:50:00,21.25,21.26,21.23,21.25,131554.92443452682,11.8734,11.879,11.8622,11.8734,131554.9244
2010-10-04 15:00:00,21.25,21.3,21.22,21.27,130134.90211989044,11.8734,11.9013,11.8566,11.8845,130134.9021
2010-10-04 15:10:00,21.28,21.3,21.25,21.28,164722.58849781926,11.8901,11.9013,11.8734,11.8901,164722.5885
2010-10-04 15:20:00,21.28,21.29,21.23,21.23,208743.2802515468,11.8901,11.8957,11.8622,11.8622,208743.2803
2010-10-04 15:30:00,21.23,21.26,21.18,21.19,261791.2567197485,11.8622,11.879,11.8343,11.8398,261791.2567
2010-10-04 15:40:00,21.19,21.19,21.14,21.17,343848.2604726645,11.8398,11.8398,11.8119,11.8287,343848.2605
2010-10-04 15:50:00,21.17,21.24,21.16,21.22,496703.519626737,11.8287,11.8678,11.8231,11.8566,496703.5196
2010-10-05 09:30:00,21.48,21.69,21.46,21.46,224566.3860432093,12.0019,12.1192,11.9907,11.9907,224566.386
2010-10-05 09:40:00,21.47,21.48,21.36,21.4,230956.4864590729,11.9963,12.0019,11.9348,11.9572,230956.4865
2010-10-05 09:50:00,21.4,21.4,21.27,21.39,405619.2311593468,11.9572,11.9572,11.8845,11.9516,405619.2312
2010-10-05 10:00:00,21.39,21.39,21.26,21.29,443148.3923318795,11.9516,11.9516,11.879,11.8957,443148.3923
2010-10-05 10:10:00,21.29,21.31,21.23,21.3,453189.9786996653,11.8957,11.9069,11.8622,11.9013,453189.9787
2010-10-05 10:20:00,21.29,21.31,21.25,21.29,262906.9885383913,11.8957,11.9069,11.8734,11.8957,262906.9885
2010-10-05 10:30:00,21.28,21.44,21.28,21.41,278222.9435033979,11.8901,11.9795,11.8901,11.9628,278222.9435
2010-10-05 10:40:00,21.41,21.41,21.37,21.39,312709.1997159955,11.9628,11.9628,11.9404,11.9516,312709.1997
2010-10-05 10:50:00,21.39,21.53,21.38,21.5,284917.3344152551,11.9516,12.0298,11.946,12.0131,284917.3344
2010-10-05 11:00:00,21.49,21.56,21.49,21.55,213104.7773607871,12.0075,12.0466,12.0075,12.041,213104.7774
2010-10-05 11:10:00,21.55,21.65,21.51,21.64,240693.7823308652,12.041,12.0969,12.0186,12.0913,240693.7823
2010-10-05 11:20:00,21.65,21.67,21.63,21.66,308550.5629374176,12.0969,12.108,12.0857,12.1025,308550.5629
2010-10-05 11:30:00,21.66,21.78,21.64,21.78,191398.7219799168,12.1025,12.1695,12.0913,12.1695,191398.722
2010-10-05 11:40:00,21.78,21.83,21.75,21.75,121310.47773607873,12.1695,12.1974,12.1527,12.1527,121310.4777
2010-10-05 11:50:00,21.75,21.81,21.72,21.79,421645.1972816716,12.1527,12.1863,12.136,12.1751,421645.1973
2010-10-05 12:00:00,21.79,21.91,21.79,21.89,366872.90800284006,12.1751,12.2421,12.1751,12.231,366872.908
2010-10-05 12:10:00,21.89,21.93,21.89,21.91,62278.12151333807,12.231,12.2533,12.231,12.2421,62278.1215
2010-10-05 12:20:00,21.91,21.92,21.89,21.89,66233.89796125368,12.2421,12.2477,12.231,12.231,66233.898
2010-10-05 12:30:00,21.9,21.9,21.85,21.87,99502.99218987727,12.2366,12.2366,12.2086,12.2198,99502.9922
2010-10-05 12:40:00,21.87,21.87,21.77,21.82,160868.24221523482,12.2198,12.2198,12.1639,12.1919,160868.2422
2010-10-05 12:50:00,21.82,21.91,21.82,21.87,233796.53108834568,12.1919,12.2421,12.1919,12.2198,233796.5311
2010-10-05 13:00:00,21.87,21.92,21.87,21.91,335530.9869155087,12.2198,12.2477,12.2198,12.2421,335530.9869
2010-10-05 13:10:00,21.9,21.94,21.9,21.91,90577.13764073436,12.2366,12.2589,12.2366,12.2421,90577.1376
2010-10-05 13:20:00,21.91,21.96,21.9,21.93,233897.96125367685,12.2421,12.2701,12.2366,12.2533,233897.9613
2010-10-05 13:30:00,21.93,21.95,21.89,21.89,135409.27071711127,12.2533,12.2645,12.231,12.231,135409.2707
2010-10-05 13:40:00,21.9,21.97,21.89,21.95,387463.2315650674,12.2366,12.2757,12.231,12.2645,387463.2316
2010-10-05 13:50:00,21.95,21.97,21.9,21.95,140379.34881833856,12.2645,12.2757,12.2366,12.2645,140379.3488
2010-10-05 14:00:00,21.95,22.03,21.94,22.01,137437.87402373465,12.2645,12.3092,12.2589,12.298,137437.874
2010-10-05 14:10:00,22.01,22.03,22.0,22.0,87737.0930114616,12.298,12.3092,12.2924,12.2924,87737.093
2010-10-05 14:20:00,22.01,22.03,22.0,22.0,142712.24262095548,12.298,12.3092,12.2924,12.2924,142712.2426
2010-10-05 14:30:00,22.0,22.04,21.95,21.96,210467.5930621767,12.2924,12.3148,12.2645,12.2701,210467.5931
2010-10-05 14:40:00,21.95,22.0,21.95,21.98,163505.42651384522,12.2645,12.2924,12.2645,12.2813,163505.4265
2010-10-05 14:50:00,21.98,22.02,21.96,21.99,138452.17567704635,12.2813,12.3036,12.2701,12.2868,138452.1757
2010-10-05 15:00:00,21.99,22.02,21.96,22.02,217770.5649660209,12.2868,12.3036,12.2701,12.3036,217770.565
2010-10-05 15:10:00,22.01,22.05,22.01,22.03,180038.54346282585,12.298,12.3204,12.298,12.3092,180038.5435
2010-10-05 15:20:00,22.03,22.04,22.01,22.03,145653.7174155594,12.3092,12.3148,12.298,12.3092,145653.7174
2010-10-05 15:30:00,22.03,22.03,21.97,22.01,206511.81661426107,12.3092,12.3092,12.2757,12.298,206511.8166
2010-10-05 15:40:00,22.01,22.01,21.97,22.01,287858.809209859,12.298,12.298,12.2757,12.298,287858.8092
2010-10-05 15:50:00,22.0,22.01,21.93,21.94,430165.3311694898,12.2924,12.298,12.2533,12.2589,430165.3312
2010-10-06 09:30:00,22.0,22.11,21.85,21.91,239983.77117354705,12.2924,12.3539,12.2086,12.2421,239983.7712
2010-10-06 09:40:00,21.91,21.96,21.8,21.87,359062.78527234,12.2421,12.2701,12.1807,12.2198,359062.7853
2010-10-06 09:50:00,21.87,21.9,21.79,21.81,579571.9647023025,12.2198,12.2366,12.1751,12.1863,579571.9647
2010-10-06 10:00:00,21.8,21.88,21.8,21.86,307637.69144943706,12.1807,12.2254,12.1807,12.2142,307637.6914
2010-10-06 10:10:00,21.87,21.88,21.83,21.83,352368.3943604828,12.2198,12.2254,12.1974,12.1974,352368.3944
2010-10-06 10:20:00,21.84,21.84,21.74,21.8,220813.469925956,12.203,12.203,12.1472,12.1807,220813.4699
2010-10-06 10:30:00,21.8,21.81,21.77,21.77,215133.3806674105,12.1807,12.1863,12.1639,12.1639,215133.3807
2010-10-06 10:40:00,21.78,21.88,21.77,21.82,189775.83933461813,12.1695,12.2254,12.1639,12.1919,189775.8393
2010-10-06 10:50:00,21.83,21.83,21.75,21.77,179328.53230550766,12.1974,12.1974,12.1527,12.1639,179328.5323
2010-10-06 11:00:00,21.78,21.87,21.73,21.83,238259.45836291712,12.1695,12.2198,12.1416,12.1974,238259.4584
2010-10-06 11:10:00,21.83,21.84,21.8,21.81,130439.19261588396,12.1974,12.203,12.1807,12.1863,130439.1926
2010-10-06 11:20:00,21.82,21.91,21.81,21.91,135104.98022111776,12.1919,12.2421,12.1863,12.2421,135104.9802
2010-10-06 11:30:00,21.9,21.92,21.87,21.92,191398.7219799168,12.2366,12.2477,12.2198,12.2477,191398.722
2010-10-06 11:40:00,21.91,21.93,21.86,21.89,262704.12820772897,12.2421,12.2533,12.2142,12.231,262704.1282
2010-10-06 11:50:00,21.89,21.91,21.87,21.87,103560.19880312405,12.231,12.2421,12.2198,12.2198,103560.1988
2010-10-06 12:00:00,21.87,21.94,21.87,21.89,202353.1798356832,12.2198,12.2589,12.2198,12.231,202353.1798
2010-10-06 12:10:00,21.88,21.9,21.85,21.86,97068.6682219292,12.2254,12.2366,12.2086,12.2142,97068.6682
2010-10-06 12:20:00,21.86,21.93,21.86,21.92,156608.1752713257,12.2142,12.2533,12.2142,12.2477,156608.1753
2010-10-06 12:30:00,21.93,21.98,21.89,21.93,145958.0079115529,12.2533,12.2813,12.231,12.2533,145958.0079
2010-10-06 12:40:00,21.93,21.97,21.93,21.97,90881.42813672786,12.2533,12.2757,12.2533,12.2757,90881.4281
2010-10-06 12:50:00,21.96,22.01,21.95,22.01,162795.41535652702,12.2701,12.298,12.2645,12.298,162795.4154
2010-10-06 13:00:00,22.01,22.01,21.94,21.97,139872.19799168274,12.298,12.298,12.2589,12.2757,139872.198
2010-10-06 13:10:00,21.96,22.0,21.93,21.93,149102.34303681916,12.2701,12.2924,12.2533,12.2533,149102.343
2010-10-06 13:20:00,21.93,21.93,21.89,21.9,139872.19799168274,12.2533,12.2533,12.231,12.2366,139872.198
2010-10-06 13:30:00,21.9,21.91,21.86,21.87,74145.4508570849,12.2366,12.2421,12.2142,12.2198,74145.4509
2010-10-06 13:40:00,21.87,21.88,21.82,21.83,70696.82523582513,12.2198,12.2254,12.1919,12.1974,70696.8252
2010-10-06 13:50:00,21.84,21.85,21.81,21.83,143625.114108936,12.203,12.2086,12.1863,12.1974,143625.1141
2010-10-06 14:00:00,21.84,21.86,21.82,21.83,138857.89633837104,12.203,12.2142,12.1919,12.1974,138857.8963
2010-10-06 14:10:00,21.83,21.84,21.78,21.83,103357.3384724617,12.1974,12.203,12.1695,12.1974,103357.3385
2010-10-06 14:20:00,21.84,21.87,21.82,21.87,169895.5269297089,12.203,12.2198,12.1919,12.2198,169895.5269
2010-10-06 14:30:00,21.88,21.89,21.86,21.88,135307.8405517801,12.2254,12.231,12.2142,12.2254,135307.8406
2010-10-06 14:40:00,21.88,21.92,21.86,21.91,150522.36535145552,12.2254,12.2477,12.2142,12.2421,150522.3654
2010-10-06 14:50:00,21.9,21.97,21.9,21.96,151739.52733542956,12.2366,12.2757,12.2366,12.2701,151739.5273
2010-10-06 15:00:00,21.96,21.98,21.93,21.95,194847.3476011766,12.2701,12.2813,12.2533,12.2645,194847.3476
2010-10-06 15:10:00,21.95,21.95,21.88,21.9,255502.58646921595,12.2645,12.2645,12.2254,12.2366,255502.5865
2010-10-06 15:20:00,21.89,21.9,21.87,21.9,177807.0798255401,12.231,12.2366,12.2198,12.2366,177807.0798
2010-10-06 15:30:00,21.89,21.98,21.87,21.97,197383.10173445585,12.231,12.2813,12.2198,12.2757,197383.1017
2010-10-06 15:40:00,21.97,22.02,21.97,22.02,250025.3575413328,12.2757,12.3036,12.2757,12.3036,250025.3575
2010-10-06 15:50:00,22.02,22.03,22.01,22.03,427933.8675322041,12.3036,12.3092,12.298,12.3092,427933.8675
2010-10-07 09:30:00,22.18,22.24,22.01,22.02,111877.47236027996,12.393,12.4265,12.298,12.3036,111877.4724
2010-10-07 09:40:00,22.01,22.05,21.86,21.95,157926.7674206309,12.298,12.3204,12.2142,12.2645,157926.7674
2010-10-07 09:50:00,21.95,21.95,21.79,21.8,195557.3587584948,12.2645,12.2645,12.1751,12.1807,195557.3588
2010-10-07 10:00:00,21.79,21.89,21.78,21.88,99300.13185921492,12.1751,12.231,12.1695,12.2254,99300.1319
2010-10-07 10:10:00,21.88,21.92,21.82,21.92,94431.4839233188,12.2254,12.2477,12.1919,12.2477,94431.4839
2010-10-07 10:20:00,21.91,21.98,21.91,21.98,91490.00912871488,12.2421,12.2813,12.2421,12.2813,91490.0091
2010-10-07 10:30:00,21.97,22.0,21.89,21.92,86925.65168881226,12.2757,12.2924,12.231,12.2477,86925.6517
2010-10-07 10:40:00,21.92,21.92,21.83,21.85,126483.41616796836,12.2477,12.2477,12.1974,12.2086,126483.4162
2010-10-07 10:50:00,21.86,21.9,21.82,21.83,72928.28887311087,12.2142,12.2366,12.1919,12.1974,72928.2889
2010-10-07 11:00:00,21.82,21.82,21.72,21.73,142509.38229029314,12.1919,12.1919,12.136,12.1416,142509.3823
2010-10-07 11:10:00,21.73,21.82,21.72,21.77,131960.6450958515,12.1416,12.1919,12.136,12.1639,131960.6451
2010-10-07 11:20:00,21.78,21.85,21.78,21.83,111877.47236027996,12.1695,12.2086,12.1695,12.1974,111877.4724
2010-10-07 11:30:00,21.83,21.91,21.83,21.85,115731.81864286438,12.1974,12.2421,12.1974,12.2086,115731.8186
2010-10-07 11:40:00,21.85,21.88,21.8,21.8,65523.88680393549,12.2086,12.2254,12.1807,12.1807,65523.8868
2010-10-07 11:50:00,21.81,21.82,21.76,21.76,92707.17111268891,12.1863,12.1919,12.1583,12.1583,92707.1711
2010-10-07 12:00:00,21.76,21.76,21.65,21.66,150319.50502079318,12.1583,12.1583,12.0969,12.1025,150319.505
2010-10-07 12:10:00,21.66,21.69,21.6,21.61,97170.09838726035,12.1025,12.1192,12.0689,12.0745,97170.0984
2010-10-07 12:20:00,21.61,21.61,21.54,21.54,151029.51617811137,12.0745,12.0745,12.0354,12.0354,151029.5162
2010-10-07 12:30:00,21.54,21.55,21.45,21.5,157318.18642864388,12.0354,12.041,11.9851,12.0131,157318.1864
2010-10-07 12:40:00,21.5,21.55,21.48,21.49,106907.39425905264,12.0131,12.041,12.0019,12.0075,106907.3943
2010-10-07 12:50:00,21.49,21.5,21.44,21.48,124556.24302667614,12.0075,12.0131,11.9795,12.0019,124556.243
2010-10-07 13:00:00,21.48,21.58,21.45,21.58,78912.66862764987,12.0019,12.0578,11.9851,12.0578,78912.6686
2010-10-07 13:10:00,21.57,21.58,21.53,21.57,109443.14839233187,12.0522,12.0578,12.0298,12.0522,109443.1484
2010-10-07 13:20:00,21.57,21.63,21.56,21.57,104168.77979511108,12.0522,12.0857,12.0466,12.0522,104168.7798
2010-10-07 13:30:00,21.58,21.6,21.5,21.52,93924.33309666294,12.0578,12.0689,12.0131,12.0242,93924.3331
2010-10-07 13:40:00,21.52,21.52,21.48,21.5,105081.6512830916,12.0242,12.0242,12.0019,12.0131,105081.6513
2010-10-07 13:50:00,21.5,21.62,21.48,21.61,96764.37772593569,12.0131,12.0801,12.0019,12.0745,96764.3777
2010-10-07 14:00:00,21.62,21.64,21.55,21.57,129120.60046657876,12.0801,12.0913,12.041,12.0522,129120.6005
2010-10-07 14:10:00,21.57,21.68,21.57,21.66,79521.24961963687,12.0522,12.1136,12.0522,12.1025,79521.2496
2010-10-07 14:20:00,21.65,21.67,21.6,21.61,89765.696318085,12.0969,12.108,12.0689,12.0745,89765.6963
2010-10-07 14:30:00,21.6,21.62,21.56,21.59,119383.30459478647,12.0689,12.0801,12.0466,12.0633,119383.3046
2010-10-07 14:40:00,21.6,21.62,21.59,21.59,58525.2053960848,12.0689,12.0801,12.0633,12.0633,58525.2054
2010-10-07 14:50:00,21.6,21.63,21.58,21.63,85607.05953950706,12.0689,12.0857,12.0578,12.0857,85607.0595
2010-10-07 15:00:00,21.64,21.65,21.61,21.62,113601.78517090985,12.0913,12.0969,12.0745,12.0801,113601.7852
2010-10-07 15:10:00,21.62,21.67,21.62,21.63,94025.76326199411,12.0801,12.108,12.0801,12.0857,94025.7633
2010-10-07 15:20:00,21.63,21.67,21.63,21.65,146769.44923420224,12.0857,12.108,12.0857,12.0969,146769.4492
2010-10-07 15:30:00,21.64,21.65,21.61,21.62,175981.33684957906,12.0913,12.0969,12.0745,12.0801,175981.3368
2010-10-07 15:40:00,21.63,21.66,21.6,21.64,203671.7719849884,12.0857,12.1025,12.0689,12.0913,203671.772
2010-10-07 15:50:00,21.64,21.66,21.61,21.65,239172.3298508977,12.0913,12.1025,12.0745,12.0969,239172.3299
2010-10-08 09:30:00,21.71,21.92,21.66,21.89,252256.82117861853,12.1304,12.2477,12.1025,12.231,252256.8212
2010-10-08 09:40:00,21.89,22.01,21.83,21.97,251141.08935997565,12.231,12.298,12.1974,12.2757,251141.0894
2010-10-08 09:50:00,21.96,22.02,21.94,21.99,194543.05710518308,12.2701,12.3036,12.2589,12.2868,194543.0571
2010-10-08 10:00:00,21.99,22.04,21.94,21.96,359874.22659498936,12.2868,12.3148,12.2589,12.2701,359874.2266
2010-10-08 10:10:00,21.96,21.97,21.86,21.87,129120.60046657876,12.2701,12.2757,12.2142,12.2198,129120.6005
2010-10-08 10:20:00,21.87,21.9,21.79,21.8,141697.94096764378,12.2198,12.2366,12.1751,12.1807,141697.941
2010-10-08 10:30:00,21.81,21.84,21.79,21.82,80231.26077695507,12.1863,12.203,12.1751,12.1919,80231.2608
2010-10-08 10:40:00,21.83,21.84,21.78,21.78,103154.47814179937,12.1974,12.203,12.1695,12.1695,103154.4781
2010-10-08 10:50:00,21.79,21.9,21.77,21.89,90678.56780606552,12.1751,12.2366,12.1639,12.231,90678.5678
2010-10-08 11:00:00,21.89,21.97,21.87,21.94,145045.13642357237,12.231,12.2757,12.2198,12.2589,145045.1364
2010-10-08 11:10:00,21.94,21.98,21.93,21.95,65828.177299929,12.2589,12.2813,12.2533,12.2645,65828.1773
2010-10-08 11:20:00,21.96,21.99,21.94,21.99,82767.0149102343,12.2701,12.2868,12.2589,12.2868,82767.0149
2010-10-08 11:30:00,21.99,22.03,21.93,21.94,111167.46120296176,12.2868,12.3092,12.2533,12.2589,111167.4612
2010-10-08 11:40:00,21.94,21.98,21.94,21.97,58322.34506542246,12.2589,12.2813,12.2589,12.2757,58322.3451
2010-10-08 11:50:00,21.97,22.0,21.95,22.0,93315.75210467594,12.2757,12.2924,12.2645,12.2924,93315.7521
2010-10-08 12:00:00,22.0,22.0,21.94,21.94,100517.29384318896,12.2924,12.2924,12.2589,12.2589,100517.2938
2010-10-08 12:10:00,21.95,21.96,21.89,21.9,126889.13682929304,12.2645,12.2701,12.231,12.2366,126889.1368
2010-10-08 12:20:00,21.9,21.92,21.89,21.9,37326.300841870376,12.2366,12.2477,12.231,12.2366,37326.3008
2010-10-08 12:30:00,21.91,21.93,21.89,21.91,89359.97565676032,12.2421,12.2533,12.231,12.2421,89359.9757
2010-10-08 12:40:00,21.92,21.96,21.91,21.93,85099.9087128512,12.2477,12.2701,12.2421,12.2533,85099.9087
2010-10-08 12:50:00,21.93,22.01,21.92,22.01,115630.3884775332,12.2533,12.298,12.2477,12.298,115630.3885
2010-10-08 13:00:00,22.01,22.01,21.97,21.99,170605.5380870271,12.298,12.298,12.2757,12.2868,170605.5381
2010-10-08 13:10:00,22.0,22.01,21.98,21.99,77594.07647834466,12.2924,12.298,12.2813,12.2868,77594.0765
2010-10-08 13:20:00,21.99,22.01,21.94,22.01,88345.67400344863,12.2868,12.298,12.2589,12.298,88345.674
2010-10-08 13:30:00,22.01,22.02,21.98,22.0,67958.21077188356,12.298,12.3036,12.2813,12.2924,67958.2108
2010-10-08 13:40:00,22.01,22.01,21.94,21.97,66031.03763059134,12.298,12.298,12.2589,12.2757,66031.0376
2010-10-08 13:50:00,21.97,21.98,21.94,21.96,169286.94593772187,12.2757,12.2813,12.2589,12.2701,169286.9459
2010-10-08 14:00:00,21.96,21.96,21.86,21.87,209250.43107820264,12.2701,12.2701,12.2142,12.2198,209250.4311
2010-10-08 14:10:00,21.87,21.89,21.84,21.87,113094.63434425398,12.2198,12.231,12.203,12.2198,113094.6343
2010-10-08 14:20:00,21.87,21.9,21.86,21.89,123034.7905467086,12.2198,12.2366,12.2142,12.231,123034.7905
2010-10-08 14:30:00,21.89,21.91,21.84,21.87,126280.55583730602,12.231,12.2421,12.203,12.2198,126280.5558
2010-10-08 14:40:00,21.87,21.92,21.85,21.87,139669.3376610204,12.2198,12.2477,12.2086,12.2198,139669.3377
2010-10-08 14:50:00,21.86,21.87,21.83,21.84,83679.88639821483,12.2142,12.2198,12.1974,12.203,83679.8864
2010-10-08 15:00:00,21.84,21.94,21.83,21.93,262906.9885383913,12.203,12.2589,12.1974,12.2533,262906.9885
2010-10-08 15:10:00,21.94,21.94,21.88,21.89,198701.69388376104,12.2589,12.2589,12.2254,12.231,198701.6939
2010-10-08 15:20:00,21.9,21.91,21.86,21.89,170098.38726037124,12.2366,12.2421,12.2142,12.231,170098.3873
2010-10-08 15:30:00,21.88,21.94,21.88,21.93,229637.89430976773,12.2254,12.2589,12.2254,12.2533,229637.8943
2010-10-08 15:40:00,21.94,21.96,21.88,21.9,348716.90840856073,12.2589,12.2701,12.2254,12.2366,348716.9084
2010-10-08 15:50:00,21.9,21.93,21.86,21.86,410285.0187645806,12.2366,12.2533,12.2142,12.2142,410285.0188
2010-10-11 09:30:00,21.85,21.95,21.79,21.94,128917.74013591642,12.2086,12.2645,12.1751,12.2589,128917.7401
2010-10-11 09:40:00,21.94,21.96,21.85,21.87,127396.28765594888,12.2589,12.2701,12.2086,12.2198,127396.2877
2010-10-11 09:50:00,21.87,21.93,21.87,21.87,150928.0860127802,12.2198,12.2533,12.2198,12.2198,150928.086
2010-10-11 10:00:00,21.88,21.98,21.88,21.98,110051.7293843189,12.2254,12.2813,12.2254,12.2813,110051.7294
2010-10-11 10:10:00,21.98,22.0,21.91,21.92,76376.91449437062,12.2813,12.2924,12.2421,12.2477,76376.9145
2010-10-11 10:20:00,21.91,21.97,21.9,21.97,156303.88477533218,12.2421,12.2757,12.2366,12.2757,156303.8848
2010-10-11 10:30:00,21.97,21.99,21.95,21.99,190993.0013185921,12.2757,12.2868,12.2645,12.2868,190993.0013
2010-10-11 10:40:00,21.99,22.01,21.94,21.97,110863.17070696826,12.2868,12.298,12.2589,12.2757,110863.1707
2010-10-11 10:50:00,21.97,21.99,21.83,21.87,111370.3215336241,12.2757,12.2868,12.1974,12.2198,111370.3215
2010-10-11 11:00:00,21.87,21.92,21.81,21.85,84592.75788619535,12.2198,12.2477,12.1863,12.2086,84592.7579
2010-10-11 11:10:00,21.84,21.86,21.81,21.86,131047.773607871,12.203,12.2142,12.1863,12.2142,131047.7736
2010-10-11 11:20:00,21.86,21.97,21.86,21.96,100111.57318186428,12.2142,12.2757,12.2142,12.2701,100111.5732
2010-10-11 11:30:00,21.96,21.98,21.93,21.97,90272.84714474084,12.2701,12.2813,12.2533,12.2757,90272.8471
2010-10-11 11:40:00,21.97,21.98,21.95,21.96,37427.73100720154,12.2757,12.2813,12.2645,12.2701,37427.731
2010-10-11 11:50:00,21.96,21.96,21.91,21.92,41890.658281773,12.2701,12.2701,12.2421,12.2477,41890.6583
2010-10-11 12:00:00,21.92,21.93,21.91,21.93,40369.20580180546,12.2477,12.2533,12.2421,12.2533,40369.2058
2010-10-11 12:10:00,21.92,22.0,21.92,21.99,66436.75829191602,12.2477,12.2924,12.2477,12.2868,66436.7583
2010-10-11 12:20:00,22.0,22.01,21.97,21.99,56598.032254792575,12.2924,12.298,12.2757,12.2868,56598.0323
2010-10-11 12:30:00,21.99,22.01,21.98,22.01,108428.84673902018,12.2868,12.298,12.2813,12.298,108428.8467
2010-10-11 12:40:00,22.01,22.01,21.98,21.99,49497.92068161071,12.298,12.298,12.2813,12.2868,49497.9207
2010-10-11 12:50:00,21.99,22.0,21.96,21.99,67552.49011055888,12.2868,12.2924,12.2701,12.2868,67552.4901
2010-10-11 13:00:00,21.99,22.0,21.98,22.0,45136.423572370426,12.2868,12.2924,12.2813,12.2924,45136.4236
2010-10-11 13:10:00,22.0,22.06,21.99,22.06,142306.5219596308,12.2924,12.326,12.2868,12.326,142306.522
2010-10-11 13:20:00,22.06,22.14,22.06,22.13,84998.47854752003,12.326,12.3707,12.326,12.3651,84998.4785
2010-10-11 13:30:00,22.13,22.14,22.1,22.11,90069.98681407851,12.3651,12.3707,12.3483,12.3539,90069.9868
2010-10-11 13:40:00,22.12,22.13,22.11,22.12,45136.423572370426,12.3595,12.3651,12.3539,12.3595,45136.4236
2010-10-11 13:50:00,22.12,22.14,22.11,22.11,69986.81407850694,12.3595,12.3707,12.3539,12.3539,69986.8141
2010-10-11 14:00:00,22.12,22.13,22.09,22.09,59539.50704939649,12.3595,12.3651,12.3427,12.3427,59539.507
2010-10-11 14:10:00,22.09,22.1,22.07,22.08,52946.54630287048,12.3427,12.3483,12.3315,12.3371,52946.5463
2010-10-11 14:20:00,22.08,22.12,22.08,22.12,34790.54670859114,12.3371,12.3595,12.3371,12.3595,34790.5467
2010-10-11 14:30:00,22.11,22.12,22.11,22.12,22010.34587686378,12.3539,12.3595,12.3539,12.3595,22010.3459
2010-10-11 14:40:00,22.12,22.16,22.11,22.16,73435.4396997667,12.3595,12.3818,12.3539,12.3818,73435.4397
2010-10-11 14:50:00,22.16,22.17,22.15,22.16,64712.44548128614,12.3818,12.3874,12.3762,12.3818,64712.4455
2010-10-11 15:00:00,22.17,22.17,22.13,22.14,71001.11573181865,12.3874,12.3874,12.3651,12.3707,71001.1157
2010-10-11 15:10:00,22.13,22.14,22.07,22.07,80028.40044629273,12.3651,12.3707,12.3315,12.3315,80028.4004
2010-10-11 15:20:00,22.07,22.08,22.06,22.06,61568.11035601988,12.3315,12.3371,12.326,12.326,61568.1104
2010-10-11 15:30:00,22.06,22.07,22.02,22.02,113703.215336241,12.326,12.3315,12.3036,12.3036,113703.2153
2010-10-11 15:40:00,22.02,22.07,21.99,22.07,159448.21990059843,12.3036,12.3315,12.2868,12.3315,159448.2199
2010-10-11 15:50:00,22.07,22.08,22.06,22.08,179734.25296683234,12.3315,12.3371,12.326,12.3371,179734.253
2010-10-12 09:30:00,22.03,22.05,21.87,22.0,236839.4360482808,12.3092,12.3204,12.2198,12.2924,236839.436
2010-10-12 09:40:00,21.99,22.03,21.91,21.94,205396.08479561823,12.2868,12.3092,12.2421,12.2589,205396.0848
2010-10-12 09:50:00,21.94,21.98,21.89,21.95,130844.91327720865,12.2589,12.2813,12.231,12.2645,130844.9133
2010-10-12 10:00:00,21.96,22.4,21.93,22.4,762247.6924637387,12.2701,12.5159,12.2533,12.5159,762247.6925
2010-10-12 10:10:00,22.39,22.48,22.31,22.36,462014.40308347705,12.5103,12.5606,12.4656,12.4936,462014.4031
2010-10-12 10:20:00,22.37,22.51,22.35,22.51,430976.77249213913,12.4992,12.5774,12.488,12.5774,430976.7725
2010-10-12 10:30:00,22.51,22.56,22.48,22.56,276194.3401967745,12.5774,12.6053,12.5606,12.6053,276194.3402
2010-10-12 10:40:00,22.55,22.79,22.55,22.76,593873.6180139973,12.5997,12.7338,12.5997,12.7171,593873.618
2010-10-12 10:50:00,22.76,22.77,22.61,22.66,210974.7438888325,12.7171,12.7227,12.6333,12.6612,210974.7439
2010-10-12 11:00:00,22.65,22.66,22.58,22.6,158636.7785779491,12.6556,12.6612,12.6165,12.6277,158636.7786
2010-10-12 11:10:00,22.6,22.61,22.46,22.46,149508.0636981438,12.6277,12.6333,12.5495,12.5495,149508.0637
2010-10-12 11:20:00,22.46,22.59,22.46,22.58,118977.5839334618,12.5495,12.6221,12.5495,12.6165,118977.5839
2010-10-12 11:30:00,22.57,22.65,22.02,22.03,1258849.7819251446,12.6109,12.6556,12.3036,12.3092,1258849.7819
2010-10-12 11:40:00,22.03,22.14,22.03,22.08,712749.771782128,12.3092,12.3707,12.3092,12.3371,712749.7718
2010-10-12 11:50:00,22.09,22.27,22.03,22.23,348006.89725124254,12.3427,12.4433,12.3092,12.4209,348006.8973
2010-10-12 12:00:00,22.23,22.28,22.14,22.18,168171.21411907903,12.4209,12.4489,12.3707,12.393,168171.2141
2010-10-12 12:10:00,22.18,22.2,22.13,22.18,95851.50623795515,12.393,12.4042,12.3651,12.393,95851.5062
2010-10-12 12:20:00,22.18,22.18,22.09,22.1,106298.81326706562,12.393,12.393,12.3427,12.3483,106298.8133
2010-10-12 12:30:00,22.1,22.18,22.1,22.18,99097.2715285526,12.3483,12.393,12.3483,12.393,99097.2715
2010-10-12 12:40:00,22.17,22.18,22.16,22.18,52337.965310883454,12.3874,12.393,12.3818,12.393,52337.9653
2010-10-12 12:50:00,22.18,22.18,22.12,22.16,56090.88142813673,12.393,12.393,12.3595,12.3818,56090.8814
2010-10-12 13:00:00,22.16,22.17,22.13,22.13,32761.943401967743,12.3818,12.3874,12.3651,12.3651,32761.9434
2010-10-12 13:10:00,22.13,22.14,22.03,22.04,102647.32731514351,12.3651,12.3707,12.3092,12.3148,102647.3273
2010-10-12 13:20:00,22.03,22.06,22.03,22.06,80535.55127294858,12.3092,12.326,12.3092,12.326,80535.5513
2010-10-12 13:30:00,22.06,22.06,22.03,22.05,96662.94756060452,12.326,12.326,12.3092,12.3204,96662.9476
2010-10-12 13:40:00,22.06,22.06,22.04,22.04,39760.62480981844,12.326,12.326,12.3148,12.3148,39760.6248
2010-10-12 13:50:00,22.04,22.11,22.04,22.09,78202.65747033167,12.3148,12.3539,12.3148,12.3427,78202.6575
2010-10-12 14:00:00,22.1,22.18,22.05,22.15,144335.12526625418,12.3483,12.393,12.3204,12.3762,144335.1253
2010-10-12 14:10:00,22.15,22.3,22.15,22.28,165635.45998579977,12.3762,12.4601,12.3762,12.4489,165635.46
2010-10-12 14:20:00,22.28,22.28,22.18,22.22,118267.57277614364,12.4489,12.4489,12.393,12.4154,118267.5728
2010-10-12 14:30:00,22.23,22.25,22.15,22.19,63495.2834973121,12.4209,12.4321,12.3762,12.3986,63495.2835
2010-10-12 14:40:00,22.2,22.25,22.19,22.23,123541.94137336445,12.4042,12.4321,12.3986,12.4209,123541.9414
2010-10-12 14:50:00,22.23,22.25,22.2,22.24,189572.97900395576,12.4209,12.4321,12.4042,12.4265,189572.979
2010-10-12 15:00:00,22.24,22.3,22.22,22.29,165331.16948980626,12.4265,12.4601,12.4154,12.4545,165331.1695
2010-10-12 15:10:00,22.3,22.35,22.3,22.34,174257.0240389492,12.4601,12.488,12.4601,12.4824,174257.024
2010-10-12 15:20:00,22.33,22.45,22.33,22.44,215031.95050207933,12.4768,12.5439,12.4768,12.5383,215031.9505
2010-10-12 15:30:00,22.45,22.45,22.39,22.41,190688.71082259863,12.5439,12.5439,12.5103,12.5215,190688.7108
2010-10-12 15:40:00,22.41,22.45,22.4,22.45,498427.8324373669,12.5215,12.5439,12.5159,12.5439,498427.8324
2010-10-12 15:50:00,22.44,22.49,22.4,22.41,403489.1976873922,12.5383,12.5662,12.5159,12.5215,403489.1977
2010-10-13 09:30:00,22.64,22.64,22.49,22.58,153970.99097271528,12.65,12.65,12.5662,12.6165,153970.991
2010-10-13 09:40:00,22.58,22.72,22.57,22.71,125469.11451465666,12.6165,12.6947,12.6109,12.6891,125469.1145
2010-10-13 09:50:00,22.72,22.75,22.68,22.7,185921.49305203368,12.6947,12.7115,12.6724,12.6836,185921.4931
2010-10-13 10:00:00,22.69,22.74,22.68,22.71,247793.89390404703,12.678,12.7059,12.6724,12.6891,247793.8939
2010-10-13 10:10:00,22.71,22.73,22.66,22.67,316056.39517192414,12.6891,12.7003,12.6612,12.6668,316056.3952
2010-10-13 10:20:00,22.67,22.68,22.52,22.55,236535.1455522873,12.6668,12.6724,12.583,12.5997,236535.1456
2010-10-13 10:30:00,22.55,22.73,22.54,22.7,247286.7430773912,12.5997,12.7003,12.5942,12.6836,247286.7431
2010-10-13 10:40:00,22.69,22.71,22.66,22.69,87939.95334212395,12.678,12.6891,12.6612,12.678,87939.9533
2010-10-13 10:50:00,22.69,22.83,22.67,22.83,285221.6249112486,12.678,12.7562,12.6668,12.7562,285221.6249
2010-10-13 11:00:00,22.83,23.04,22.77,23.03,340906.78567806067,12.7562,12.8735,12.7227,12.8679,340906.7857
2010-10-13 11:10:00,23.04,23.05,22.96,22.99,272745.7145755148,12.8735,12.8791,12.8288,12.8456,272745.7146
2010-10-13 11:20:00,23.0,23.01,22.91,22.95,188558.67735064408,12.8512,12.8568,12.8009,12.8232,188558.6774
2010-10-13 11:30:00,22.96,23.01,22.94,22.97,152043.81783142308,12.8288,12.8568,12.8177,12.8344,152043.8178
2010-10-13 11:40:00,22.97,22.97,22.84,22.92,118369.0029414748,12.8344,12.8344,12.7618,12.8065,118369.0029
2010-10-13 11:50:00,22.93,22.97,22.87,22.91,114007.50583223451,12.8121,12.8344,12.7785,12.8009,114007.5058
2010-10-13 12:00:00,22.91,22.96,22.91,22.96,83882.74672887717,12.8009,12.8288,12.8009,12.8288,83882.7467
2010-10-13 12:10:00,22.95,22.95,22.86,22.9,101328.73516583833,12.8232,12.8232,12.773,12.7953,101328.7352
2010-10-13 12:20:00,22.9,22.97,22.89,22.95,114007.50583223451,12.7953,12.8344,12.7897,12.8232,114007.5058
2010-10-13 12:30:00,22.95,23.0,22.91,23.0,106704.5339283903,12.8232,12.8512,12.8009,12.8512,106704.5339
2010-10-13 12:40:00,23.0,23.05,22.95,22.97,175372.75585759204,12.8512,12.8791,12.8232,12.8344,175372.7559
2010-10-13 12:50:00,22.97,22.97,22.93,22.97,45947.86489501978,12.8344,12.8344,12.8121,12.8344,45947.8649
2010-10-13 13:00:00,22.96,22.97,22.93,22.95,75565.47317172127,12.8288,12.8344,12.8121,12.8232,75565.4732
2010-10-13 13:10:00,22.94,22.99,22.94,22.98,54366.56861750685,12.8177,12.8456,12.8177,12.84,54366.5686
2010-10-13 13:20:00,22.98,23.02,22.97,22.97,51627.95415356527,12.84,12.8624,12.8344,12.8344,51627.9542
2010-10-13 13:30:00,22.97,23.03,22.94,23.02,152652.39882341007,12.8344,12.8679,12.8177,12.8624,152652.3988
2010-10-13 13:40:00,23.02,23.04,22.97,22.97,95750.076072624,12.8624,12.8735,12.8344,12.8344,95750.0761
2010-10-13 13:50:00,22.97,23.0,22.97,22.97,95344.35541129932,12.8344,12.8512,12.8344,12.8344,95344.3554
2010-10-13 14:00:00,22.97,23.03,22.97,23.03,140785.06947966325,12.8344,12.8679,12.8344,12.8679,140785.0695
2010-10-13 14:10:00,23.02,23.08,23.01,23.06,246069.5810934172,12.8624,12.8959,12.8568,12.8847,246069.5811
2010-10-13 14:20:00,23.06,23.08,23.0,23.03,92910.03144335124,12.8847,12.8959,12.8512,12.8679,92910.0314
2010-10-13 14:30:00,23.03,23.15,23.03,23.11,214423.3695100923,12.8679,12.935,12.8679,12.9126,214423.3695
2010-10-13 14:40:00,23.1,23.14,23.02,23.02,224566.3860432093,12.9071,12.9294,12.8624,12.8624,224566.386
2010-10-13 14:50:00,23.02,23.08,23.01,23.03,145045.13642357237,12.8624,12.8959,12.8568,12.8679,145045.1364
2010-10-13 15:00:00,23.03,23.06,22.95,22.98,140277.9186530074,12.8679,12.8847,12.8232,12.84,140277.9187
2010-10-13 15:10:00,22.97,22.98,22.89,22.95,161983.97403387766,12.8344,12.84,12.7897,12.8232,161983.974
2010-10-13 15:20:00,22.95,23.01,22.87,22.88,165534.0298204686,12.8232,12.8568,12.7785,12.7841,165534.0298
2010-10-13 15:30:00,22.87,22.89,22.82,22.83,177604.2194948778,12.7785,12.7897,12.7506,12.7562,177604.2195
2010-10-13 15:40:00,22.82,22.9,22.82,22.87,459580.07911552896,12.7506,12.7953,12.7506,12.7785,459580.0791
2010-10-13 15:50:00,22.88,22.88,22.82,22.85,486154.7824322954,12.7841,12.7841,12.7506,12.7674,486154.7824
2010-10-14 09:30:00,22.82,22.91,22.7,22.75,285120.19474591746,12.7506,12.8009,12.6836,12.7115,285120.1947
2010-10-14 09:40:00,22.75,22.85,22.74,22.8,153463.84014605943,12.7115,12.7674,12.7059,12.7394,153463.8401
2010-10-14 09:50:00,22.81,22.91,22.73,22.74,235419.4137336444,12.745,12.8009,12.7003,12.7059,235419.4137
2010-10-14 10:00:00,22.75,22.8,22.73,22.74,225377.8273658586,12.7115,12.7394,12.7003,12.7059,225377.8274
2010-10-14 10:10:00,22.73,22.97,22.72,22.92,312709.1997159955,12.7003,12.8344,12.6947,12.8065,312709.1997
2010-10-14 10:20:00,22.91,22.92,22.8,22.82,111370.3215336241,12.8009,12.8065,12.7394,12.7506,111370.3215
2010-10-14 10:30:00,22.81,22.9,22.76,22.88,149812.35419413733,12.745,12.7953,12.7171,12.7841,149812.3542
2010-10-14 10:40:00,22.88,23.01,22.85,23.0,136930.7231970788,12.7841,12.8568,12.7674,12.8512,136930.7232
2010-10-14 10:50:00,22.98,23.03,22.93,23.03,173648.44304696217,12.84,12.8679,12.8121,12.8679,173648.443
2010-10-14 11:00:00,23.03,23.05,23.01,23.03,76884.06532102647,12.8679,12.8791,12.8568,12.8679,76884.0653
2010-10-14 11:10:00,23.02,23.05,23.0,23.02,219494.8777766508,12.8624,12.8791,12.8512,12.8624,219494.8778
2010-10-14 11:20:00,23.01,23.03,22.94,22.98,180241.4037934882,12.8568,12.8679,12.8177,12.84,180241.4038
2010-10-14 11:30:00,22.99,23.0,22.85,22.89,130540.62278121512,12.8456,12.8512,12.7674,12.7897,130540.6228
2010-10-14 11:40:00,22.89,22.9,22.74,22.76,99908.71285120194,12.7897,12.7953,12.7059,12.7171,99908.7129
2010-10-14 11:50:00,22.75,22.86,22.75,22.82,82259.86408357846,12.7115,12.773,12.7115,12.7506,82259.8641
2010-10-14 12:00:00,22.82,22.85,22.79,22.8,58119.48473476012,12.7506,12.7674,12.7338,12.7394,58119.4847
2010-10-14 12:10:00,22.79,22.83,22.73,22.75,45136.423572370426,12.7338,12.7562,12.7003,12.7115,45136.4236
2010-10-14 12:20:00,22.75,22.76,22.68,22.71,76985.49548635764,12.7115,12.7171,12.6724,12.6891,76985.4955
2010-10-14 12:30:00,22.71,22.72,22.69,22.7,53859.417790851,12.6891,12.6947,12.678,12.6836,53859.4178
2010-10-14 12:40:00,22.7,22.7,22.68,22.68,30936.200426006693,12.6836,12.6836,12.6724,12.6724,30936.2004
2010-10-14 12:50:00,22.69,22.78,22.69,22.77,66132.46779592251,12.678,12.7283,12.678,12.7227,66132.4678
2010-10-14 13:00:00,22.77,22.77,22.62,22.65,132772.08641850087,12.7227,12.7227,12.6389,12.6556,132772.0864
2010-10-14 13:10:00,22.64,22.68,22.63,22.66,77796.936809007,12.65,12.6724,12.6444,12.6612,77796.9368
2010-10-14 13:20:00,22.66,22.66,22.62,22.64,96561.51739527336,12.6612,12.6612,12.6389,12.65,96561.5174
2010-10-14 13:30:00,22.64,22.71,22.62,22.71,138655.0360077087,12.65,12.6891,12.6389,12.6891,138655.036
2010-10-14 13:40:00,22.71,22.72,22.66,22.68,84897.04838218886,12.6891,12.6947,12.6612,12.6724,84897.0484
2010-10-14 13:50:00,22.68,22.72,22.66,22.7,90171.41697940968,12.6724,12.6947,12.6612,12.6836,90171.417
2010-10-14 14:00:00,22.71,22.71,22.61,22.63,133887.8182371437,12.6891,12.6891,12.6333,12.6444,133887.8182
2010-10-14 14:10:00,22.64,22.73,22.63,22.72,258849.7819251445,12.65,12.7003,12.6444,12.6947,258849.7819
2010-10-14 14:20:00,22.72,22.73,22.67,22.67,100821.58433918247,12.6947,12.7003,12.6668,12.6668,100821.5843
2010-10-14 14:30:00,22.67,22.71,22.6,22.6,153768.13064205294,12.6668,12.6891,12.6277,12.6277,153768.1306
2010-10-14 14:40:00,22.59,22.61,22.55,22.6,105284.51161375392,12.6221,12.6333,12.5997,12.6277,105284.5116
2010-10-14 14:50:00,22.6,22.62,22.53,22.55,81042.70209960442,12.6277,12.6389,12.5886,12.5997,81042.7021
2010-10-14 15:00:00,22.55,22.55,22.45,22.51,285830.20590323565,12.5997,12.5997,12.5439,12.5774,285830.2059
2010-10-14 15:10:00,22.51,22.52,22.48,22.5,113196.06450958517,12.5774,12.583,12.5606,12.5718,113196.0645
2010-10-14 15:20:00,22.5,22.64,22.49,22.61,347601.17658991786,12.5718,12.65,12.5662,12.6333,347601.1766
2010-10-14 15:30:00,22.61,22.72,22.59,22.69,221320.62075261184,12.6333,12.6947,12.6221,12.678,221320.6208
2010-10-14 15:40:00,22.7,22.7,22.64,22.68,153565.2703113906,12.6836,12.6836,12.65,12.6724,153565.2703
2010-10-14 15:50:00,22.68,22.78,22.66,22.77,383000.304290496,12.6724,12.7283,12.6612,12.7227,383000.3043
2010-10-15 09:30:00,23.13,23.65,23.13,23.48,1089664.2661527535,12.9238,13.2144,12.9238,13.1194,1089664.2662
2010-10-15 09:40:00,23.47,23.48,23.27,23.31,292118.87615376816,13.1138,13.1194,13.002,13.0244,292118.8762
2010-10-15 09:50:00,23.3,23.31,23.06,23.18,275281.468708794,13.0188,13.0244,12.8847,12.9518,275281.4687
2010-10-15 10:00:00,23.18,23.3,23.03,23.03,310680.59640937217,12.9518,13.0188,12.8679,12.8679,310680.5964
2010-10-15 10:10:00,23.03,23.05,22.84,22.84,275281.468708794,12.8679,12.8791,12.7618,12.7618,275281.4687
2010-10-15 10:20:00,22.84,22.94,22.75,22.93,289481.6918551577,12.7618,12.8177,12.7115,12.8121,289481.6919
2010-10-15 10:30:00,22.92,23.05,22.9,23.01,238868.0393549041,12.8065,12.8791,12.7953,12.8568,238868.0394
2010-10-15 10:40:00,23.0,23.13,22.94,22.96,139060.75666903338,12.8512,12.9238,12.8177,12.8288,139060.7567
2010-10-15 10:50:00,22.96,23.13,22.95,23.11,120803.32690942286,12.8288,12.9238,12.8232,12.9126,120803.3269
2010-10-15 11:00:00,23.12,23.28,23.11,23.27,177299.92899888428,12.9182,13.0076,12.9126,13.002,177299.929
2010-10-15 11:10:00,23.27,23.35,23.2,23.35,254386.85465057308,13.002,13.0467,12.9629,13.0467,254386.8547
2010-10-15 11:20:00,23.36,23.37,23.23,23.36,206613.24677959224,13.0523,13.0579,12.9797,13.0523,206613.2468
2010-10-15 11:30:00,23.35,23.47,23.35,23.45,239172.3298508977,13.0467,13.1138,13.0467,13.1026,239172.3299
2010-10-15 11:40:00,23.45,23.47,23.38,23.38,180139.97362815702,13.1026,13.1138,13.0635,13.0635,180139.9736
2010-10-15 11:50:00,23.39,23.39,23.26,23.26,125773.40501065017,13.0691,13.0691,12.9965,12.9965,125773.405
2010-10-15 12:00:00,23.26,23.28,23.14,23.18,170199.8174257024,12.9965,13.0076,12.9294,12.9518,170199.8174
2010-10-15 12:10:00,23.17,23.24,23.14,23.21,91794.2996247084,12.9462,12.9853,12.9294,12.9685,91794.2996
2010-10-15 12:20:00,23.21,23.26,23.21,23.26,42600.66943909119,12.9685,12.9965,12.9685,12.9965,42600.6694
2010-10-15 12:30:00,23.26,23.34,23.26,23.3,62480.98184400041,12.9965,13.0412,12.9965,13.0188,62480.9818
2010-10-15 12:40:00,23.29,23.3,23.24,23.28,59235.216553402985,13.0132,13.0188,12.9853,13.0076,59235.2166
2010-10-15 12:50:00,23.28,23.29,23.21,23.22,108530.27690435135,13.0076,13.0132,12.9685,12.9741,108530.2769
2010-10-15 13:00:00,23.22,23.28,23.21,23.24,76985.49548635764,12.9741,13.0076,12.9685,12.9853,76985.4955
2010-10-15 13:10:00,23.24,23.25,23.2,23.22,33471.95455928593,12.9853,12.9909,12.9629,12.9741,33471.9546
2010-10-15 13:20:00,23.22,23.24,23.19,23.21,43716.40125773405,12.9741,12.9853,12.9573,12.9685,43716.4013
2010-10-15 13:30:00,23.21,23.24,23.2,23.23,105588.80210974744,12.9685,12.9853,12.9629,12.9797,105588.8021
2010-10-15 13:40:00,23.23,23.23,23.11,23.15,71406.83639314333,12.9797,12.9797,12.9126,12.935,71406.8364
2010-10-15 13:50:00,23.15,23.22,23.12,23.15,90982.85830205904,12.935,12.9741,12.9182,12.935,90982.8583
2010-10-15 14:00:00,23.16,23.2,23.14,23.19,243838.11745613144,12.9406,12.9629,12.9294,12.9573,243838.1175
2010-10-15 14:10:00,23.19,23.27,23.19,23.26,104270.20996044224,12.9573,13.002,12.9573,12.9965,104270.21
2010-10-15 14:20:00,23.25,23.29,23.22,23.29,83274.16573689015,12.9909,13.0132,12.9741,13.0132,83274.1657
2010-10-15 14:30:00,23.29,23.42,23.28,23.33,188862.9678466376,13.0132,13.0859,13.0076,13.0356,188862.9678
2010-10-15 14:40:00,23.32,23.33,23.27,23.28,113297.49467491632,13.03,13.0356,13.002,13.0076,113297.4947
2010-10-15 14:50:00,23.27,23.31,23.27,23.31,159448.21990059843,13.002,13.0244,13.002,13.0244,159448.2199
2010-10-15 15:00:00,23.31,23.34,23.26,23.28,160259.6612232478,13.0244,13.0412,12.9965,13.0076,160259.6612
2010-10-15 15:10:00,23.27,23.3,23.25,23.3,169084.08560705953,13.002,13.0188,12.9909,13.0188,169084.0856
2010-10-15 15:20:00,23.3,23.32,23.29,23.3,144030.83477026067,13.0188,13.03,13.0132,13.0188,144030.8348
2010-10-15 15:30:00,23.3,23.31,23.26,23.28,239375.19018156,13.0188,13.0244,12.9965,13.0076,239375.1902
2010-10-15 15:40:00,23.27,23.28,23.25,23.28,315853.5348412618,13.002,13.0076,12.9909,13.0076,315853.5348
2010-10-15 15:50:00,23.27,23.3,23.2,23.2,1248909.62572269,13.002,13.0188,12.9629,12.9629,1248909.6257
2010-10-18 09:30:00,23.35,23.35,23.08,23.16,168678.36494573485,13.0467,13.0467,12.8959,12.9406,168678.3649
2010-10-18 09:40:00,23.16,23.24,23.14,23.24,221827.7715792677,12.9406,12.9853,12.9294,12.9853,221827.7716
2010-10-18 09:50:00,23.23,23.26,23.18,23.19,144335.12526625418,12.9797,12.9965,12.9518,12.9573,144335.1253
2010-10-18 10:00:00,23.19,23.25,23.17,23.17,139365.0471650269,12.9573,12.9909,12.9462,12.9462,139365.0472
2010-10-18 10:10:00,23.18,23.23,23.17,23.18,177097.06866822194,12.9518,12.9797,12.9462,12.9518,177097.0687
2010-10-18 10:20:00,23.18,23.2,23.12,23.19,94837.20458464348,12.9518,12.9629,12.9182,12.9573,94837.2046
2010-10-18 10:30:00,23.19,23.21,23.14,23.16,88751.39466477331,12.9573,12.9685,12.9294,12.9406,88751.3947
2010-10-18 10:40:00,23.16,23.16,23.09,23.11,133583.52774115023,12.9406,12.9406,12.9015,12.9126,133583.5277
2010-10-18 10:50:00,23.11,23.22,23.11,23.2,78101.2273050005,12.9126,12.9741,12.9126,12.9629,78101.2273
2010-10-18 11:00:00,23.2,23.21,23.11,23.13,82462.7244142408,12.9629,12.9685,12.9126,12.9238,82462.7244
2010-10-18 11:10:00,23.13,23.13,23.07,23.08,115833.24880819557,12.9238,12.9238,12.8903,12.8959,115833.2488
2010-10-18 11:20:00,23.08,23.12,23.08,23.1,88345.67400344863,12.8959,12.9182,12.8959,12.9071,88345.674
2010-10-18 11:30:00,23.1,23.12,23.08,23.11,63799.57399330561,12.9071,12.9182,12.8959,12.9126,63799.574
2010-10-18 11:40:00,23.1,23.1,23.03,23.07,154782.43229536465,12.9071,12.9071,12.8679,12.8903,154782.4323
2010-10-18 11:50:00,23.07,23.12,23.01,23.12,75464.0430063901,12.8903,12.9182,12.8568,12.9182,75464.043
2010-10-18 12:00:00,23.11,23.18,23.11,23.18,36819.15001521452,12.9126,12.9518,12.9126,12.9518,36819.15
2010-10-18 12:10:00,23.17,23.17,23.14,23.15,34993.40703925347,12.9462,12.9462,12.9294,12.935,34993.407
2010-10-18 12:20:00,23.15,23.15,23.11,23.12,38340.60249518207,12.935,12.935,12.9126,12.9182,38340.6025
2010-10-18 12:30:00,23.12,23.15,23.1,23.12,57510.9037427731,12.9182,12.935,12.9071,12.9182,57510.9037
2010-10-18 12:40:00,23.13,23.13,23.12,23.12,25864.69215944822,12.9238,12.9238,12.9182,12.9182,25864.6922
2010-10-18 12:50:00,23.13,23.15,23.11,23.14,104878.79095242923,12.9238,12.935,12.9126,12.9294,104878.791
2010-10-18 13:00:00,23.14,23.2,23.14,23.17,128106.29881326709,12.9294,12.9629,12.9294,12.9462,128106.2988
2010-10-18 13:10:00,23.17,23.24,23.15,23.2,172025.56040166345,12.9462,12.9853,12.935,12.9629,172025.5604
2010-10-18 13:20:00,23.2,23.21,23.17,23.17,27081.854143422253,12.9629,12.9685,12.9462,12.9462,27081.8541
2010-10-18 13:30:00,23.17,23.18,23.13,23.14,84897.04838218886,12.9462,12.9518,12.9238,12.9294,84897.0484
2010-10-18 13:40:00,23.14,23.16,23.12,23.15,68769.65209453291,12.9294,12.9406,12.9182,12.935,68769.6521
2010-10-18 13:50:00,23.15,23.2,23.15,23.2,64813.87564661731,12.935,12.9629,12.935,12.9629,64813.8756
2010-10-18 14:00:00,23.2,23.28,23.19,23.26,183385.73891875445,12.9629,13.0076,12.9573,12.9965,183385.7389
2010-10-18 14:10:00,23.26,23.34,23.26,23.34,117151.84095750075,12.9965,13.0412,12.9965,13.0412,117151.841
2010-10-18 14:20:00,23.34,23.43,23.33,23.43,144740.84592757886,13.0412,13.0914,13.0356,13.0914,144740.8459
2010-10-18 14:30:00,23.43,23.43,23.41,23.42,198600.26371842987,13.0914,13.0914,13.0803,13.0859,198600.2637
2010-10-18 14:40:00,23.41,23.44,23.41,23.44,112080.33269094228,13.0803,13.097,13.0803,13.097,112080.3327
2010-10-18 14:50:00,23.44,23.44,23.41,23.42,180444.26412415053,13.097,13.097,13.0803,13.0859,180444.2641
2010-10-18 15:00:00,23.42,23.57,23.42,23.55,217871.99513135207,13.0859,13.1697,13.0859,13.1585,217871.9951
2010-10-18 15:10:00,23.56,23.64,23.55,23.63,364945.7348615478,13.1641,13.2088,13.1585,13.2032,364945.7349
2010-10-18 15:20:00,23.62,23.63,23.54,23.59,238766.60918957292,13.1976,13.2032,13.1529,13.1808,238766.6092
2010-10-18 15:30:00,23.6,23.65,23.6,23.63,271731.4129222031,13.1864,13.2144,13.1864,13.2032,271731.4129
2010-10-18 15:40:00,23.64,23.7,23.63,23.69,437062.58241200936,13.2088,13.2423,13.2032,13.2367,437062.5824
2010-10-18 15:50:00,23.69,23.7,23.65,23.69,638807.1812557054,13.2367,13.2423,13.2144,13.2367,638807.1813
2010-10-19 09:30:00,23.37,23.37,22.89,23.08,548128.6134496399,13.0579,13.0579,12.7897,12.8959,548128.6134
2010-10-19 09:40:00,23.08,23.15,23.07,23.07,382797.4439598337,12.8959,12.935,12.8903,12.8903,382797.444
2010-10-19 09:50:00,23.07,23.11,23.05,23.08,311796.328228015,12.8903,12.9126,12.8791,12.8959,311796.3282
2010-10-19 10:00:00,23.08,23.09,23.01,23.03,348209.7575819049,12.8959,12.9015,12.8568,12.8679,348209.7576
2010-10-19 10:10:00,23.03,23.12,23.0,23.03,476924.6373871589,12.8679,12.9182,12.8512,12.8679,476924.6374
2010-10-19 10:20:00,23.03,23.12,23.02,23.07,300943.30053757987,12.8679,12.9182,12.8624,12.8903,300943.3005
2010-10-19 10:30:00,23.06,23.17,23.06,23.09,305203.36748148897,12.8847,12.9462,12.8847,12.9015,305203.3675
2010-10-19 10:40:00,23.09,23.22,23.07,23.19,99705.8525205396,12.9015,12.9741,12.8903,12.9573,99705.8525
2010-10-19 10:50:00,23.19,23.26,23.18,23.19,105588.80210974744,12.9573,12.9965,12.9518,12.9573,105588.8021
2010-10-19 11:00:00,23.19,23.19,23.08,23.1,146363.72857287756,12.9573,12.9573,12.8959,12.9071,146363.7286
2010-10-19 11:10:00,23.1,23.23,23.1,23.17,104371.6401257734,12.9071,12.9797,12.9071,12.9462,104371.6401
2010-10-19 11:20:00,23.17,23.19,23.07,23.08,135409.27071711127,12.9462,12.9573,12.8903,12.8959,135409.2707
2010-10-19 11:30:00,23.08,23.18,23.08,23.17,117456.13145349426,12.8959,12.9518,12.8959,12.9462,117456.1315
2010-10-19 11:40:00,23.18,23.26,23.17,23.25,60452.378537377015,12.9518,12.9965,12.9462,12.9909,60452.3785
2010-10-19 11:50:00,23.26,23.26,23.17,23.18,58626.63556141596,12.9965,12.9965,12.9462,12.9518,58626.6356
2010-10-19 12:00:00,23.18,23.19,23.14,23.15,79014.09879298104,12.9518,12.9573,12.9294,12.935,79014.0988
2010-10-19 12:10:00,23.15,23.24,23.15,23.22,74246.88102241607,12.935,12.9853,12.935,12.9741,74246.881
2010-10-19 12:20:00,23.22,23.22,23.12,23.18,76579.77482503296,12.9741,12.9741,12.9182,12.9518,76579.7748
2010-10-19 12:30:00,23.19,23.22,23.15,23.16,53757.98762551983,12.9573,12.9741,12.935,12.9406,53757.9876
2010-10-19 12:40:00,23.16,23.16,23.1,23.1,86722.79135814992,12.9406,12.9406,12.9071,12.9071,86722.7914
2010-10-19 12:50:00,23.1,23.14,23.06,23.13,106805.96409372149,12.9071,12.9294,12.8847,12.9238,106805.9641
2010-10-19 13:00:00,23.14,23.15,23.09,23.1,36616.28968455218,12.9294,12.935,12.9015,12.9071,36616.2897
2010-10-19 13:10:00,23.1,23.1,23.07,23.09,110051.7293843189,12.9071,12.9071,12.8903,12.9015,110051.7294
2010-10-19 13:20:00,23.09,23.1,22.97,23.0,155898.1641140075,12.9015,12.9071,12.8344,12.8512,155898.1641
2010-10-19 13:30:00,23.0,23.05,22.97,23.04,110558.88021097476,12.8512,12.8791,12.8344,12.8735,110558.8802
2010-10-19 13:40:00,23.05,23.06,22.97,23.0,116847.55046150726,12.8791,12.8847,12.8344,12.8512,116847.5505
2010-10-19 13:50:00,23.0,23.0,22.84,22.88,120397.60624809818,12.8512,12.8512,12.7618,12.7841,120397.6062
2010-10-19 14:00:00,22.87,22.88,22.71,22.81,206207.5261182676,12.7785,12.7841,12.6891,12.745,206207.5261
2010-10-19 14:10:00,22.81,22.93,22.76,22.86,157723.90708996856,12.745,12.8121,12.7171,12.773,157723.9071
2010-10-19 14:20:00,22.87,22.88,22.74,22.79,130743.48311187747,12.7785,12.7841,12.7059,12.7338,130743.4831
2010-10-19 14:30:00,22.8,22.85,22.76,22.76,155695.30378334515,12.7394,12.7674,12.7171,12.7171,155695.3038
2010-10-19 14:40:00,22.77,22.82,22.75,22.81,169084.08560705953,12.7227,12.7506,12.7115,12.745,169084.0856
2010-10-19 14:50:00,22.81,22.87,22.81,22.82,107718.835581702,12.745,12.7785,12.745,12.7506,107718.8356
2010-10-19 15:00:00,22.81,22.83,22.72,22.73,243229.53646414445,12.745,12.7562,12.6947,12.7003,243229.5365
2010-10-19 15:10:00,22.73,22.75,22.64,22.68,335023.83608885284,12.7003,12.7115,12.65,12.6724,335023.8361
2010-10-19 15:20:00,22.68,22.69,22.59,22.59,184298.6104067349,12.6724,12.678,12.6221,12.6221,184298.6104
2010-10-19 15:30:00,22.6,22.7,22.58,22.69,262704.12820772897,12.6277,12.6836,12.6165,12.678,262704.1282
2010-10-19 15:40:00,22.69,22.73,22.67,22.71,375595.9022213206,12.678,12.7003,12.6668,12.6891,375595.9022
2010-10-19 15:50:00,22.71,22.79,22.69,22.76,354396.9976671062,12.6891,12.7338,12.678,12.7171,354396.9977
2010-10-20 09:30:00,22.89,23.05,22.85,22.93,109443.14839233187,12.7897,12.8791,12.7674,12.8121,109443.1484
2010-10-20 09:40:00,22.93,23.19,22.93,23.17,188152.9566893194,12.8121,12.9573,12.8121,12.9462,188152.9567
2010-10-20 09:50:00,23.17,23.22,23.14,23.15,204888.9339689624,12.9462,12.9741,12.9294,12.935,204888.934
2010-10-20 10:00:00,23.15,23.18,23.07,23.16,141697.94096764378,12.935,12.9518,12.8903,12.9406,141697.941
2010-10-20 10:10:00,23.16,23.18,23.09,23.09,119991.88558677353,12.9406,12.9518,12.9015,12.9015,119991.8856
2010-10-20 10:20:00,23.1,23.11,22.98,23.02,157521.04675930622,12.9071,12.9126,12.84,12.8624,157521.0468
2010-10-20 10:30:00,23.03,23.22,23.02,23.18,122121.91905872806,12.8679,12.9741,12.8624,12.9518,122121.9191
2010-10-20 10:40:00,23.19,23.38,23.19,23.38,125266.25418399432,12.9573,13.0635,12.9573,13.0635,125266.2542
2010-10-20 10:50:00,23.38,23.39,23.3,23.33,183182.8785880921,13.0635,13.0691,13.0188,13.0356,183182.8786
2010-10-20 11:00:00,23.34,23.34,23.28,23.31,185921.49305203368,13.0412,13.0412,13.0076,13.0244,185921.4931
2010-10-20 11:10:00,23.31,23.35,23.23,23.33,193934.47611319603,13.0244,13.0467,12.9797,13.0356,193934.4761
2010-10-20 11:20:00,23.33,23.4,23.32,23.38,136423.57237042295,13.0356,13.0747,13.03,13.0635,136423.5724
2010-10-20 11:30:00,23.38,23.45,23.38,23.42,110254.58971498124,13.0635,13.1026,13.0635,13.0859,110254.5897
2010-10-20 11:40:00,23.42,23.42,23.34,23.36,80535.55127294858,13.0859,13.0859,13.0412,13.0523,80535.5513
2010-10-20 11:50:00,23.36,23.38,23.3,23.31,55786.59093214322,13.0523,13.0635,13.0188,13.0244,55786.5909
2010-10-20 12:00:00,23.3,23.44,23.28,23.44,80535.55127294858,13.0188,13.097,13.0076,13.097,80535.5513
2010-10-20 12:10:00,23.43,23.48,23.41,23.48,88852.82483010448,13.0914,13.1194,13.0803,13.1194,88852.8248
2010-10-20 12:20:00,23.47,23.48,23.46,23.47,46962.16654833147,13.1138,13.1194,13.1082,13.1138,46962.1665
2010-10-20 12:30:00,23.47,23.49,23.46,23.48,51526.5239882341,13.1138,13.125,13.1082,13.1194,51526.524
2010-10-20 12:40:00,23.48,23.48,23.44,23.47,79014.09879298104,13.1194,13.1194,13.097,13.1138,79014.0988
2010-10-20 12:50:00,23.47,23.49,23.46,23.47,89765.696318085,13.1138,13.125,13.1082,13.1138,89765.6963
2010-10-20 13:00:00,23.48,23.48,23.46,23.47,65321.02647327315,13.1194,13.1194,13.1082,13.1138,65321.0265
2010-10-20 13:10:00,23.48,23.48,23.43,23.46,49092.20002028604,13.1194,13.1194,13.0914,13.1082,49092.2
2010-10-20 13:20:00,23.47,23.5,23.44,23.44,114108.93599756568,13.1138,13.1306,13.097,13.097,114108.936
2010-10-20 13:30:00,23.45,23.45,23.43,23.44,34790.54670859114,13.1026,13.1026,13.0914,13.097,34790.5467
2010-10-20 13:40:00,23.44,23.46,23.4,23.41,149508.0636981438,13.097,13.1082,13.0747,13.0803,149508.0637
2010-10-20 13:50:00,23.41,23.42,23.4,23.41,56496.602089461405,13.0803,13.0859,13.0747,13.0803,56496.6021
2010-10-20 14:00:00,23.42,23.46,23.36,23.38,142103.66162896846,13.0859,13.1082,13.0523,13.0635,142103.6616
2010-10-20 14:10:00,23.38,23.46,23.36,23.44,109646.0087229942,13.0635,13.1082,13.0523,13.097,109646.0087
2010-10-20 14:20:00,23.45,23.45,23.41,23.42,90069.98681407851,13.1026,13.1026,13.0803,13.0859,90069.9868
2010-10-20 14:30:00,23.43,23.45,23.42,23.42,106501.67359772796,13.0914,13.1026,13.0859,13.0859,106501.6736
2010-10-20 14:40:00,23.42,23.43,23.37,23.38,74652.60168374075,13.0859,13.0914,13.0579,13.0635,74652.6017
2010-10-20 14:50:00,23.38,23.42,23.33,23.42,78304.08763566284,13.0635,13.0859,13.0356,13.0859,78304.0876
2010-10-20 15:00:00,23.42,23.42,23.37,23.39,85708.48970483823,13.0859,13.0859,13.0579,13.0691,85708.4897
2010-10-20 15:10:00,23.4,23.4,23.35,23.39,68972.51242519525,13.0747,13.0747,13.0467,13.0691,68972.5124
2010-10-20 15:20:00,23.38,23.42,23.38,23.4,106501.67359772796,13.0635,13.0859,13.0635,13.0747,106501.6736
2010-10-20 15:30:00,23.4,23.41,23.25,23.31,191195.86164925448,13.0747,13.0803,12.9909,13.0244,191195.8616
2010-10-20 15:40:00,23.3,23.36,23.25,23.33,244040.97778679372,13.0188,13.0523,12.9909,13.0356,244040.9778
2010-10-20 15:50:00,23.34,23.35,23.23,23.31,518511.00517293846,13.0412,13.0467,12.9797,13.0244,518511.0052
2010-10-21 09:30:00,23.46,23.59,23.3,23.54,115934.67897352672,13.1082,13.1808,13.0188,13.1529,115934.679
2010-10-21 09:40:00,23.54,23.55,23.36,23.41,107718.835581702,13.1529,13.1585,13.0523,13.0803,107718.8356
2010-10-21 09:50:00,23.42,23.42,23.28,23.41,86012.78020083172,13.0859,13.0859,13.0076,13.0803,86012.7802
2010-10-21 10:00:00,23.41,23.47,23.31,23.46,296886.0939243331,13.0803,13.1138,13.0244,13.1082,296886.0939
2010-10-21 10:10:00,23.45,23.51,23.41,23.5,243838.11745613144,13.1026,13.1361,13.0803,13.1306,243838.1175
2010-10-21 10:20:00,23.5,23.65,23.48,23.54,189674.40916928696,13.1306,13.2144,13.1194,13.1529,189674.4092
2010-10-21 10:30:00,23.55,23.56,23.51,23.52,112587.48351759811,13.1585,13.1641,13.1361,13.1417,112587.4835
2010-10-21 10:40:00,23.51,23.59,23.5,23.52,60249.518206714674,13.1361,13.1808,13.1306,13.1417,60249.5182
2010-10-21 10:50:00,23.52,23.52,23.42,23.46,59640.93721472766,13.1417,13.1417,13.0859,13.1082,59640.9372
2010-10-21 11:00:00,23.47,23.48,23.42,23.44,37224.870676539205,13.1138,13.1194,13.0859,13.097,37224.8707
2010-10-21 11:10:00,23.43,23.44,23.29,23.3,72218.27771579268,13.0914,13.097,13.0132,13.0188,72218.2777
2010-10-21 11:20:00,23.3,23.31,23.1,23.18,277715.7926767421,13.0188,13.0244,12.9071,12.9518,277715.7927
2010-10-21 11:30:00,23.19,23.23,23.07,23.07,163911.1471751699,12.9573,12.9797,12.8903,12.8903,163911.1472
2010-10-21 11:40:00,23.08,23.13,22.99,23.06,240085.2013388782,12.8959,12.9238,12.8456,12.8847,240085.2013
2010-10-21 11:50:00,23.07,23.21,23.02,23.2,193427.32528654023,12.8903,12.9685,12.8624,12.9629,193427.3253
2010-10-21 12:00:00,23.2,23.26,23.17,23.22,76782.6351556953,12.9629,12.9965,12.9462,12.9741,76782.6352
2010-10-21 12:10:00,23.22,23.25,23.17,23.23,56598.032254792575,12.9741,12.9909,12.9462,12.9797,56598.0323
2010-10-21 12:20:00,23.23,23.27,23.21,23.27,38847.75332183792,12.9797,13.002,12.9685,13.002,38847.7533
2010-10-21 12:30:00,23.27,23.27,23.07,23.07,166548.3314737803,13.002,13.002,12.8903,12.8903,166548.3315
2010-10-21 12:40:00,23.07,23.12,22.99,23.05,111573.18186428644,12.8903,12.9182,12.8456,12.8791,111573.1819
2010-10-21 12:50:00,23.06,23.06,23.01,23.05,31139.06075666904,12.8847,12.8847,12.8568,12.8791,31139.0608
2010-10-21 13:00:00,23.06,23.17,23.06,23.14,57612.33390810427,12.8847,12.9462,12.8847,12.9294,57612.3339
2010-10-21 13:10:00,23.14,23.17,23.11,23.16,46759.30621766914,12.9294,12.9462,12.9126,12.9406,46759.3062
2010-10-21 13:20:00,23.16,23.18,23.12,23.17,66436.75829191602,12.9406,12.9518,12.9182,12.9462,66436.7583
2010-10-21 13:30:00,23.17,23.18,23.12,23.14,44629.272745714574,12.9462,12.9518,12.9182,12.9294,44629.2727
2010-10-21 13:40:00,23.14,23.16,23.02,23.04,76782.6351556953,12.9294,12.9406,12.8624,12.8735,76782.6352
2010-10-21 13:50:00,23.04,23.04,22.88,22.9,105791.66244040978,12.8735,12.8735,12.7841,12.7953,105791.6624
2010-10-21 14:00:00,22.91,22.96,22.87,22.95,55482.30043614971,12.8009,12.8288,12.7785,12.8232,55482.3004
2010-10-21 14:10:00,22.94,23.0,22.92,23.0,58626.63556141596,12.8177,12.8512,12.8065,12.8512,58626.6356
2010-10-21 14:20:00,23.0,23.03,22.95,23.02,78405.51780099401,12.8512,12.8679,12.8232,12.8624,78405.5178
2010-10-21 14:30:00,23.01,23.05,22.96,22.97,83477.02606755249,12.8568,12.8791,12.8288,12.8344,83477.0261
2010-10-21 14:40:00,22.96,23.03,22.95,22.99,84694.18805152652,12.8288,12.8679,12.8232,12.8456,84694.1881
2010-10-21 14:50:00,22.99,23.07,22.99,23.04,139973.62815701388,12.8456,12.8903,12.8456,12.8735,139973.6282
2010-10-21 15:00:00,23.05,23.06,23.0,23.02,102343.03681915002,12.8791,12.8847,12.8512,12.8624,102343.0368
2010-10-21 15:10:00,23.01,23.14,23.0,23.14,154985.292626027,12.8568,12.9294,12.8512,12.9294,154985.2926
2010-10-21 15:20:00,23.14,23.2,23.12,23.17,154376.71163403997,12.9294,12.9629,12.9182,12.9462,154376.7116
2010-10-21 15:30:00,23.17,23.2,23.11,23.16,152855.2591540724,12.9462,12.9629,12.9126,12.9406,152855.2592
2010-10-21 15:40:00,23.17,23.19,23.08,23.13,186935.79470534532,12.9462,12.9573,12.8959,12.9238,186935.7947
2010-10-21 15:50:00,23.13,23.2,23.11,23.18,182371.4372654428,12.9238,12.9629,12.9126,12.9518,182371.4373
2010-10-22 09:30:00,23.27,23.35,23.12,23.32,70595.39507049396,13.002,13.0467,12.9182,13.03,70595.3951
2010-10-22 09:40:00,23.33,23.35,23.23,23.23,54569.42894816919,13.0356,13.0467,12.9797,12.9797,54569.4289
2010-10-22 09:50:00,23.23,23.26,23.02,23.05,102038.7463231565,12.9797,12.9965,12.8624,12.8791,102038.7463
2010-10-22 10:00:00,23.04,23.29,23.04,23.24,54873.71944416269,12.8735,13.0132,12.8735,12.9853,54873.7194
2010-10-22 10:10:00,23.23,23.27,23.17,23.24,58829.4958920783,12.9797,13.002,12.9462,12.9853,58829.4959
2010-10-22 10:20:00,23.24,23.24,23.14,23.19,69581.09341718227,12.9853,12.9853,12.9294,12.9573,69581.0934
2010-10-22 10:30:00,23.19,23.25,23.18,23.19,43107.82026574703,12.9573,12.9909,12.9518,12.9573,43107.8203
2010-10-22 10:40:00,23.19,23.27,23.17,23.27,37427.73100720154,12.9573,13.002,12.9462,13.002,37427.731
2010-10-22 10:50:00,23.26,23.32,23.25,23.25,57409.47357744193,12.9965,13.03,12.9909,12.9909,57409.4736
2010-10-22 11:00:00,23.24,23.24,23.17,23.19,32660.513236636576,12.9853,12.9853,12.9462,12.9573,32660.5132
2010-10-22 11:10:00,23.19,23.19,23.1,23.13,28299.016127396288,12.9573,12.9573,12.9071,12.9238,28299.0161
2010-10-22 11:20:00,23.13,23.13,23.07,23.09,25458.97149812354,12.9238,12.9238,12.8903,12.9015,25458.9715
2010-10-22 11:30:00,23.1,23.16,23.09,23.16,31341.92108733137,12.9071,12.9406,12.9015,12.9406,31341.9211
2010-10-22 11:40:00,23.16,23.19,23.1,23.11,38644.89299117558,12.9406,12.9573,12.9071,12.9126,38644.893
2010-10-22 11:50:00,23.11,23.15,23.08,23.15,43614.97109240288,12.9126,12.935,12.8959,12.935,43614.9711
2010-10-22 12:00:00,23.14,23.26,23.14,23.26,71305.40622781216,12.9294,12.9965,12.9294,12.9965,71305.4062
2010-10-22 12:10:00,23.26,23.26,23.22,23.25,38746.32315650675,12.9965,12.9965,12.9741,12.9909,38746.3232
2010-10-22 12:20:00,23.25,23.32,23.25,23.32,60553.808702708186,12.9909,13.03,12.9909,13.03,60553.8087
2010-10-22 12:30:00,23.32,23.34,23.29,23.3,110761.74054163707,13.03,13.0412,13.0132,13.0188,110761.7405
2010-10-22 12:40:00,23.29,23.32,23.28,23.31,44020.69175372756,13.0132,13.03,13.0076,13.0244,44020.6918
2010-10-22 12:50:00,23.31,23.32,23.22,23.24,47773.60787098083,13.0244,13.03,12.9741,12.9853,47773.6079
2010-10-22 13:00:00,23.24,23.25,23.22,23.25,32559.08307130541,12.9853,12.9909,12.9741,12.9909,32559.0831
2010-10-22 13:10:00,23.24,23.25,23.2,23.21,90475.70747540318,12.9853,12.9909,12.9629,12.9685,90475.7075
2010-10-22 13:20:00,23.2,23.23,23.2,23.23,43006.39010041586,12.9629,12.9797,12.9629,12.9797,43006.3901
2010-10-22 13:30:00,23.23,23.23,23.21,23.21,23937.519018156,12.9797,12.9797,12.9685,12.9685,23937.519
2010-10-22 13:40:00,23.22,23.22,23.21,23.22,8621.564053149406,12.9741,12.9741,12.9685,12.9741,8621.5641
2010-10-22 13:50:00,23.21,23.22,23.16,23.19,57409.47357744193,12.9685,12.9741,12.9406,12.9573,57409.4736
2010-10-22 14:00:00,23.18,23.27,23.18,23.27,100517.29384318896,12.9518,13.002,12.9518,13.002,100517.2938
2010-10-22 14:10:00,23.27,23.31,23.27,23.3,58626.63556141596,13.002,13.0244,13.002,13.0188,58626.6356
2010-10-22 14:20:00,23.3,23.32,23.3,23.32,76579.77482503296,13.0188,13.03,13.0188,13.03,76579.7748
2010-10-22 14:30:00,23.31,23.35,23.31,23.33,61568.11035601988,13.0244,13.0467,13.0244,13.0356,61568.1104
2010-10-22 14:40:00,23.33,23.35,23.33,23.35,53757.98762551983,13.0356,13.0467,13.0356,13.0467,53757.9876
2010-10-22 14:50:00,23.35,23.35,23.29,23.3,32863.37356729891,13.0467,13.0467,13.0132,13.0188,32863.3736
2010-10-22 15:00:00,23.29,23.34,23.28,23.32,82158.43391824729,13.0132,13.0412,13.0076,13.03,82158.4339
2010-10-22 15:10:00,23.32,23.34,23.29,23.34,128207.72897859824,13.03,13.0412,13.0132,13.0412,128207.729
2010-10-22 15:20:00,23.33,23.34,23.31,23.31,66538.18845724719,13.0356,13.0412,13.0244,13.0244,66538.1885
2010-10-22 15:30:00,23.31,23.32,23.3,23.31,79724.10995029921,13.0244,13.03,13.0188,13.0244,79724.11
2010-10-22 15:40:00,23.31,23.33,23.3,23.31,166345.47114311796,13.0244,13.0356,13.0188,13.0244,166345.4711
2010-10-22 15:50:00,23.31,23.36,23.31,23.34,211177.60421949488,13.0244,13.0523,13.0244,13.0412,211177.6042
2010-10-25 09:30:00,23.65,23.9,23.51,23.79,560705.9539507049,13.2144,13.3541,13.1361,13.2926,560705.954
2010-10-25 09:40:00,23.8,23.88,23.71,23.73,204686.07363830003,13.2982,13.3429,13.2479,13.2591,204686.0736
2010-10-25 09:50:00,23.73,23.8,23.69,23.8,285120.19474591746,13.2591,13.2982,13.2367,13.2982,285120.1947
2010-10-25 10:00:00,23.78,23.8,23.7,23.71,358657.0646110153,13.287,13.2982,13.2423,13.2479,358657.0646
2010-10-25 10:10:00,23.72,23.77,23.61,23.63,262095.547215742,13.2535,13.2814,13.192,13.2032,262095.5472
2010-10-25 10:20:00,23.63,23.67,23.58,23.58,216147.68232072212,13.2032,13.2255,13.1753,13.1753,216147.6823
2010-10-25 10:30:00,23.58,23.61,23.44,23.48,253879.70382391725,13.1753,13.192,13.097,13.1194,253879.7038
2010-10-25 10:40:00,23.48,23.49,23.35,23.46,254894.00547722893,13.1194,13.125,13.0467,13.1082,254894.0055
2010-10-25 10:50:00,23.46,23.51,23.41,23.5,250329.6480373263,13.1082,13.1361,13.0803,13.1306,250329.648
2010-10-25 11:00:00,23.5,23.55,23.49,23.5,258545.49142915104,13.1306,13.1585,13.125,13.1306,258545.4914
2010-10-25 11:10:00,23.5,23.62,23.49,23.61,193224.4649558779,13.1306,13.1976,13.125,13.192,193224.465
2010-10-25 11:20:00,23.62,23.64,23.57,23.6,132974.9467491632,13.1976,13.2088,13.1697,13.1864,132974.9467
2010-10-25 11:30:00,23.6,23.64,23.55,23.59,81144.13226493559,13.1864,13.2088,13.1585,13.1808,81144.1323
2010-10-25 11:40:00,23.59,23.66,23.56,23.65,61162.3896946952,13.1808,13.22,13.1641,13.2144,61162.3897
2010-10-25 11:50:00,23.65,23.66,23.57,23.64,56090.88142813673,13.2144,13.22,13.1697,13.2088,56090.8814
2010-10-25 12:00:00,23.64,23.67,23.57,23.61,57612.33390810427,13.2088,13.2255,13.1697,13.192,57612.3339
2010-10-25 12:10:00,23.63,23.67,23.58,23.58,49396.49051627954,13.2032,13.2255,13.1753,13.1753,49396.4905
2010-10-25 12:20:00,23.58,23.6,23.47,23.56,73435.4396997667,13.1753,13.1864,13.1138,13.1641,73435.4397
2010-10-25 12:30:00,23.57,23.62,23.52,23.62,78912.66862764987,13.1697,13.1976,13.1417,13.1976,78912.6686
2010-10-25 12:40:00,23.62,23.68,23.61,23.65,77796.936809007,13.1976,13.2311,13.192,13.2144,77796.9368
2010-10-25 12:50:00,23.66,23.69,23.65,23.66,127599.14798661122,13.22,13.2367,13.2144,13.22,127599.148
2010-10-25 13:00:00,23.66,23.71,23.61,23.69,216046.252155391,13.22,13.2479,13.192,13.2367,216046.2522
2010-10-25 13:10:00,23.69,23.74,23.65,23.73,175575.61618825438,13.2367,13.2647,13.2144,13.2591,175575.6162
2010-10-25 13:20:00,23.74,23.81,23.74,23.8,82767.0149102343,13.2647,13.3038,13.2647,13.2982,82767.0149
2010-10-25 13:30:00,23.8,23.8,23.7,23.73,140075.05832234505,13.2982,13.2982,13.2423,13.2591,140075.0583
2010-10-25 13:40:00,23.73,23.76,23.71,23.72,56395.17192413024,13.2591,13.2758,13.2479,13.2535,56395.1719
2010-10-25 13:50:00,23.72,23.72,23.64,23.68,84187.03722487067,13.2535,13.2535,13.2088,13.2311,84187.0372
2010-10-25 14:00:00,23.68,23.75,23.68,23.75,35196.26736991581,13.2311,13.2702,13.2311,13.2702,35196.2674
2010-10-25 14:10:00,23.75,23.75,23.65,23.66,122324.7793893904,13.2702,13.2702,13.2144,13.22,122324.7794
2010-10-25 14:20:00,23.66,23.71,23.66,23.68,99502.99218987727,13.22,13.2479,13.22,13.2311,99502.9922
2010-10-25 14:30:00,23.68,23.73,23.6,23.68,138046.45501572167,13.2311,13.2591,13.1864,13.2311,138046.455
2010-10-25 14:40:00,23.68,23.68,23.6,23.6,115326.09798153971,13.2311,13.2311,13.1864,13.1864,115326.098
2010-10-25 14:50:00,23.6,23.66,23.6,23.62,56090.88142813673,13.1864,13.22,13.1864,13.1976,56090.8814
2010-10-25 15:00:00,23.62,23.67,23.61,23.67,78506.94796632518,13.1976,13.2255,13.192,13.2255,78506.948
2010-10-25 15:10:00,23.68,23.74,23.66,23.73,143016.533116949,13.2311,13.2647,13.22,13.2591,143016.5331
2010-10-25 15:20:00,23.74,23.82,23.73,23.8,125164.82401866314,13.2647,13.3094,13.2591,13.2982,125164.824
2010-10-25 15:30:00,23.8,23.81,23.64,23.64,195253.06826250127,13.2982,13.3038,13.2088,13.2088,195253.0683
2010-10-25 15:40:00,23.65,23.7,23.53,23.57,300943.30053757987,13.2144,13.2423,13.1473,13.1697,300943.3005
2010-10-25 15:50:00,23.58,23.65,23.54,23.63,531899.7869966528,13.1753,13.2144,13.1529,13.2032,531899.787
2010-10-26 09:30:00,23.46,23.46,23.06,23.25,171518.4095750076,13.1082,13.1082,12.8847,12.9909,171518.4096
2010-10-26 09:40:00,23.24,23.36,23.22,23.35,132163.50542651385,12.9853,13.0523,12.9741,13.0467,132163.5054
2010-10-26 09:50:00,23.34,23.36,23.26,23.35,110356.0198803124,13.0412,13.0523,12.9965,13.0467,110356.0199
2010-10-26 10:00:00,23.35,23.49,23.33,23.42,195557.3587584948,13.0467,13.125,13.0356,13.0859,195557.3588
2010-10-26 10:10:00,23.42,23.52,23.37,23.52,199411.70504107923,13.0859,13.1417,13.0579,13.1417,199411.705
2010-10-26 10:20:00,23.52,23.69,23.51,23.63,310782.02657470334,13.1417,13.2367,13.1361,13.2032,310782.0266
2010-10-26 10:30:00,23.63,23.64,23.38,23.41,283700.17243128107,13.2032,13.2088,13.0635,13.0803,283700.1724
2010-10-26 10:40:00,23.42,23.52,23.37,23.47,65828.177299929,13.0859,13.1417,13.0579,13.1138,65828.1773
2010-10-26 10:50:00,23.46,23.66,23.42,23.65,135814.99137843595,13.1082,13.22,13.0859,13.2144,135814.9914
2010-10-26 11:00:00,23.64,23.69,23.57,23.61,184602.9009027285,13.2088,13.2367,13.1697,13.192,184602.9009
2010-10-26 11:10:00,23.61,23.66,23.57,23.62,67653.92027589005,13.192,13.22,13.1697,13.1976,67653.9203
2010-10-26 11:20:00,23.62,23.62,23.57,23.57,81346.99259559793,13.1976,13.1976,13.1697,13.1697,81346.9926
2010-10-26 11:30:00,23.56,23.6,23.54,23.57,59539.50704939649,13.1641,13.1864,13.1529,13.1697,59539.507
2010-10-26 11:40:00,23.57,23.65,23.56,23.58,180748.55462014404,13.1697,13.2144,13.1641,13.1753,180748.5546
2010-10-26 11:50:00,23.58,23.58,23.51,23.55,63495.2834973121,13.1753,13.1753,13.1361,13.1585,63495.2835
2010-10-26 12:00:00,23.55,23.63,23.51,23.57,99705.8525205396,13.1585,13.2032,13.1361,13.1697,99705.8525
2010-10-26 12:10:00,23.57,23.63,23.54,23.58,62683.84217466274,13.1697,13.2032,13.1529,13.1753,62683.8422
2010-10-26 12:20:00,23.59,23.61,23.54,23.6,66335.32812658485,13.1808,13.192,13.1529,13.1864,66335.3281
2010-10-26 12:30:00,23.6,23.63,23.48,23.51,298103.25590830715,13.1864,13.2032,13.1194,13.1361,298103.2559
2010-10-26 12:40:00,23.5,23.56,23.47,23.56,212800.4868647936,13.1306,13.1641,13.1138,13.1641,212800.4869
2010-10-26 12:50:00,23.56,23.58,23.45,23.47,133989.24840247488,13.1641,13.1753,13.1026,13.1138,133989.2484
2010-10-26 13:00:00,23.48,23.48,23.44,23.46,114311.796328228,13.1194,13.1194,13.097,13.1082,114311.7963
2010-10-26 13:10:00,23.46,23.52,23.43,23.46,217973.42529668324,13.1082,13.1417,13.0914,13.1082,217973.4253
2010-10-26 13:20:00,23.46,23.46,23.36,23.37,116340.3996348514,13.1082,13.1082,13.0523,13.0579,116340.3996
2010-10-26 13:30:00,23.37,23.47,23.36,23.46,200121.7161983974,13.0579,13.1138,13.0523,13.1082,200121.7162
2010-10-26 13:40:00,23.47,23.58,23.46,23.56,91692.86945937722,13.1138,13.1753,13.1082,13.1641,91692.8695
2010-10-26 13:50:00,23.57,23.59,23.49,23.52,288061.66954052134,13.1697,13.1808,13.125,13.1417,288061.6695
2010-10-26 14:00:00,23.52,23.53,23.41,23.41,435845.4204280353,13.1417,13.1473,13.0803,13.0803,435845.4204
2010-10-26 14:10:00,23.42,23.5,23.38,23.48,112993.2041789228,13.0859,13.1306,13.0635,13.1194,112993.2042
2010-10-26 14:20:00,23.49,23.54,23.48,23.49,102647.32731514351,13.125,13.1529,13.1194,13.125,102647.3273
2010-10-26 14:30:00,23.49,23.52,23.47,23.51,236230.8550562937,13.125,13.1417,13.1138,13.1361,236230.8551
2010-10-26 14:40:00,23.51,23.52,23.47,23.51,105690.2322750786,13.1361,13.1417,13.1138,13.1361,105690.2323
2010-10-26 14:50:00,23.51,23.54,23.42,23.42,192818.7442945532,13.1361,13.1529,13.0859,13.0859,192818.7443
2010-10-26 15:00:00,23.41,23.51,23.41,23.48,130844.91327720865,13.0803,13.1361,13.0803,13.1194,130844.9133
2010-10-26 15:10:00,23.49,23.55,23.45,23.53,209149.0009128715,13.125,13.1585,13.1026,13.1473,209149.0009
2010-10-26 15:20:00,23.54,23.62,23.52,23.61,291510.29516178113,13.1529,13.1976,13.1417,13.192,291510.2952
2010-10-26 15:30:00,23.61,23.61,23.51,23.54,244852.4191094432,13.192,13.192,13.1361,13.1529,244852.4191
2010-10-26 15:40:00,23.53,23.56,23.46,23.51,365250.0253575413,13.1473,13.1641,13.1082,13.1361,365250.0254
2010-10-26 15:50:00,23.51,23.54,23.5,23.53,413936.5047165027,13.1361,13.1529,13.1306,13.1473,413936.5047
2010-10-27 09:30:00,24.36,24.6,24.18,24.44,1008114.4132264936,13.6111,13.7452,13.5105,13.6558,1008114.4132
2010-10-27 09:40:00,24.44,24.82,24.4,24.69,1092301.4504513645,13.6558,13.8681,13.6334,13.7955,1092301.4505
2010-10-27 09:50:00,24.69,24.75,24.6,24.62,792068.1610711026,13.7955,13.829,13.7452,13.7563,792068.1611
2010-10-27 10:00:00,24.62,24.74,24.4,24.51,657368.9015113094,13.7563,13.8234,13.6334,13.6949,657368.9015
2010-10-27 10:10:00,24.51,24.61,24.48,24.54,466477.3303580485,13.6949,13.7508,13.6781,13.7116,466477.3304
2010-10-27 10:20:00,24.54,24.58,24.4,24.5,597930.8246272441,13.7116,13.734,13.6334,13.6893,597930.8246
2010-10-27 10:30:00,24.5,24.66,24.47,24.65,459681.5092808601,13.6893,13.7787,13.6725,13.7731,459681.5093
2010-10-27 10:40:00,24.65,24.68,24.56,24.62,303580.4848361903,13.7731,13.7899,13.7228,13.7563,303580.4848
2010-10-27 10:50:00,24.62,24.75,24.42,24.48,526625.418399432,13.7563,13.829,13.6446,13.6781,526625.4184
2010-10-27 11:00:00,24.49,24.6,24.45,24.55,396084.79561821686,13.6837,13.7452,13.6614,13.7172,396084.7956
2010-10-27 11:10:00,24.55,24.56,24.43,24.46,696520.9453291409,13.7172,13.7228,13.6502,13.6669,696520.9453
2010-10-27 11:20:00,24.46,24.5,24.44,24.49,316360.68566791766,13.6669,13.6893,13.6558,13.6837,316360.6857
2010-10-27 11:30:00,24.49,24.55,24.48,24.53,254488.28481590425,13.6837,13.7172,13.6781,13.7061,254488.2848
2010-10-27 11:40:00,24.53,24.59,24.42,24.46,386651.7902424181,13.7061,13.7396,13.6446,13.6669,386651.7902
2010-10-27 11:50:00,24.46,24.54,24.45,24.53,222030.63190993,13.6669,13.7116,13.6614,13.7061,222030.6319
2010-10-27 12:00:00,24.52,24.57,24.52,24.55,180545.6942894817,13.7005,13.7284,13.7005,13.7172,180545.6943
2010-10-27 12:10:00,24.55,24.55,24.5,24.5,127599.14798661122,13.7172,13.7172,13.6893,13.6893,127599.148
2010-10-27 12:20:00,24.5,24.55,24.49,24.5,132569.22608783853,13.6893,13.7172,13.6837,13.6893,132569.2261
2010-10-27 12:30:00,24.5,24.52,24.49,24.51,116746.12029617609,13.6893,13.7005,13.6837,13.6949,116746.1203
2010-10-27 12:40:00,24.5,24.51,24.36,24.37,316969.2666599047,13.6893,13.6949,13.6111,13.6167,316969.2667
2010-10-27 12:50:00,24.38,24.43,24.3,24.4,448625.6212597627,13.6222,13.6502,13.5775,13.6334,448625.6213
2010-10-27 13:00:00,24.4,24.42,24.3,24.32,186732.93437468304,13.6334,13.6446,13.5775,13.5887,186732.9344
2010-10-27 13:10:00,24.32,24.33,24.2,24.33,363322.8522162491,13.5887,13.5943,13.5217,13.5943,363322.8522
2010-10-27 13:20:00,24.32,24.45,24.32,24.44,276498.630692768,13.5887,13.6614,13.5887,13.6558,276498.6307
2010-10-27 13:30:00,24.44,24.45,24.37,24.45,126686.27649863069,13.6558,13.6614,13.6167,13.6614,126686.2765
2010-10-27 13:40:00,24.44,24.45,24.4,24.41,215944.82199005983,13.6558,13.6614,13.6334,13.639,215944.822
2010-10-27 13:50:00,24.41,24.43,24.35,24.42,104067.3496297799,13.639,13.6502,13.6055,13.6446,104067.3496
2010-10-27 14:00:00,24.42,24.44,24.37,24.44,111370.3215336241,13.6446,13.6558,13.6167,13.6558,111370.3215
2010-10-27 14:10:00,24.43,24.54,24.43,24.5,274672.88771680696,13.6502,13.7116,13.6502,13.6893,274672.8877
2010-10-27 14:20:00,24.5,24.51,24.36,24.37,101024.44466984482,13.6893,13.6949,13.6111,13.6167,101024.4447
2010-10-27 14:30:00,24.37,24.42,24.31,24.39,227406.430672482,13.6167,13.6446,13.5831,13.6278,227406.4307
2010-10-27 14:40:00,24.39,24.42,24.39,24.41,86215.64053149406,13.6278,13.6446,13.6278,13.639,86215.6405
2010-10-27 14:50:00,24.42,24.51,24.39,24.39,174561.3145349427,13.6446,13.6949,13.6278,13.6278,174561.3145
2010-10-27 15:00:00,24.4,24.5,24.39,24.47,193224.4649558779,13.6334,13.6893,13.6278,13.6725,193224.465
2010-10-27 15:10:00,24.47,24.56,24.43,24.55,398011.9687595091,13.6725,13.7228,13.6502,13.7172,398011.9688
2010-10-27 15:20:00,24.55,24.6,24.54,24.58,255806.87696520943,13.7172,13.7452,13.7116,13.734,255806.877
2010-10-27 15:30:00,24.59,24.59,24.5,24.56,324880.81955573586,13.7396,13.7396,13.6893,13.7228,324880.8196
2010-10-27 15:40:00,24.56,24.59,24.52,24.57,406532.1026473273,13.7228,13.7396,13.7005,13.7284,406532.1026
2010-10-27 15:50:00,24.57,24.65,24.56,24.59,657064.611015316,13.7284,13.7731,13.7228,13.7396,657064.611
2010-10-28 09:30:00,24.82,24.97,24.71,24.85,339385.3331980931,13.8681,13.9519,13.8066,13.8849,339385.3332
2010-10-28 09:40:00,24.83,24.83,24.57,24.58,269804.23978091084,13.8737,13.8737,13.7284,13.734,269804.2398
2010-10-28 09:50:00,24.58,24.63,24.54,24.55,178314.23065219595,13.734,13.7619,13.7116,13.7172,178314.2307
2010-10-28 10:00:00,24.54,24.54,24.38,24.42,294958.92078304087,13.7116,13.7116,13.6222,13.6446,294958.9208
2010-10-28 10:10:00,24.42,24.46,24.18,24.18,345268.28278730094,13.6446,13.6669,13.5105,13.5105,345268.2828
2010-10-28 10:20:00,24.18,24.26,24.04,24.11,322446.4955877878,13.5105,13.5552,13.4323,13.4714,322446.4956
2010-10-28 10:30:00,24.09,24.15,23.99,24.05,239983.77117354705,13.4602,13.4937,13.4043,13.4379,239983.7712
2010-10-28 10:40:00,24.05,24.18,24.05,24.17,168272.6442844102,13.4379,13.5105,13.4379,13.5049,168272.6443
2010-10-28 10:50:00,24.18,24.27,24.12,24.15,203164.62115833248,13.5105,13.5608,13.477,13.4937,203164.6212
2010-10-28 11:00:00,24.16,24.2,24.06,24.17,218074.8554620144,13.4993,13.5217,13.4435,13.5049,218074.8555
2010-10-28 11:10:00,24.17,24.31,24.15,24.31,157723.90708996856,13.5049,13.5831,13.4937,13.5831,157723.9071
2010-10-28 11:20:00,24.31,24.4,24.28,24.37,117963.28228015012,13.5831,13.6334,13.5664,13.6167,117963.2823
2010-10-28 11:30:00,24.36,24.37,24.25,24.27,111471.75169895528,13.6111,13.6167,13.5496,13.5608,111471.7517
2010-10-28 11:40:00,24.26,24.3,24.2,24.26,79622.67978496804,13.5552,13.5775,13.5217,13.5552,79622.6798
2010-10-28 11:50:00,24.26,24.26,24.1,24.12,72623.99837711736,13.5552,13.5552,13.4658,13.477,72623.9984
2010-10-28 12:00:00,24.12,24.12,24.05,24.07,131554.92443452682,13.477,13.477,13.4379,13.449,131554.9244
2010-10-28 12:10:00,24.07,24.11,24.03,24.1,95952.93640328634,13.449,13.4714,13.4267,13.4658,95952.9364
2010-10-28 12:20:00,24.1,24.1,23.96,23.97,113906.07566690334,13.4658,13.4658,13.3876,13.3932,113906.0757
2010-10-28 12:30:00,23.97,24.06,23.93,24.06,107617.40541637084,13.3932,13.4435,13.3708,13.4435,107617.4054
2010-10-28 12:40:00,24.06,24.16,24.04,24.07,116137.53930418906,13.4435,13.4993,13.4323,13.449,116137.5393
2010-10-28 12:50:00,24.08,24.12,24.04,24.04,79216.95912364338,13.4546,13.477,13.4323,13.4323,79216.9591
2010-10-28 13:00:00,24.05,24.2,24.02,24.19,91490.00912871488,13.4379,13.5217,13.4211,13.5161,91490.0091
2010-10-28 13:10:00,24.2,24.32,24.19,24.22,140480.77898366973,13.5217,13.5887,13.5161,13.5328,140480.779
2010-10-28 13:20:00,24.22,24.24,24.12,24.14,65422.45663860432,13.5328,13.544,13.477,13.4882,65422.4566
2010-10-28 13:30:00,24.14,24.16,24.08,24.11,347499.7464245867,13.4882,13.4993,13.4546,13.4714,347499.7464
2010-10-28 13:40:00,24.11,24.12,23.98,24.05,129222.03063190992,13.4714,13.477,13.3988,13.4379,129222.0306
2010-10-28 13:50:00,24.05,24.07,24.01,24.02,95952.93640328634,13.4379,13.449,13.4155,13.4211,95952.9364
2010-10-28 14:00:00,24.02,24.12,23.98,24.1,193021.60462521555,13.4211,13.477,13.3988,13.4658,193021.6046
2010-10-28 14:10:00,24.11,24.12,24.07,24.08,94228.62359265646,13.4714,13.477,13.449,13.4546,94228.6236
2010-10-28 14:20:00,24.07,24.12,24.04,24.11,140480.77898366973,13.449,13.477,13.4323,13.4714,140480.779
2010-10-28 14:30:00,24.1,24.11,24.03,24.05,322547.925753119,13.4658,13.4714,13.4267,13.4379,322547.9258
2010-10-28 14:40:00,24.05,24.12,24.02,24.12,176894.2083375596,13.4379,13.477,13.4211,13.477,176894.2083
2010-10-28 14:50:00,24.12,24.17,24.12,24.16,179125.67197484532,13.477,13.5049,13.477,13.4993,179125.672
2010-10-28 15:00:00,24.15,24.22,24.12,24.18,114108.93599756568,13.4937,13.5328,13.477,13.5105,114108.936
2010-10-28 15:10:00,24.18,24.2,24.11,24.12,135307.8405517801,13.5105,13.5217,13.4714,13.477,135307.8406
2010-10-28 15:20:00,24.12,24.12,24.03,24.09,153159.54965006592,13.477,13.477,13.4267,13.4602,153159.5497
2010-10-28 15:30:00,24.09,24.21,24.08,24.13,187240.0852013389,13.4602,13.5273,13.4546,13.4826,187240.0852
2010-10-28 15:40:00,24.14,24.21,24.12,24.18,243736.6872908003,13.4882,13.5273,13.477,13.5105,243736.6873
2010-10-28 15:50:00,24.19,24.19,24.11,24.14,499137.8435946851,13.5161,13.5161,13.4714,13.4882,499137.8436
2010-10-29 09:30:00,24.12,24.19,23.97,24.1,176894.2083375596,13.477,13.5161,13.3932,13.4658,176894.2083
2010-10-29 09:40:00,24.11,24.4,24.09,24.31,130134.90211989044,13.4714,13.6334,13.4602,13.5831,130134.9021
2010-10-29 09:50:00,24.3,24.32,24.11,24.12,93214.32193934477,13.5775,13.5887,13.4714,13.477,93214.3219
2010-10-29 10:00:00,24.13,24.3,24.12,24.29,114007.50583223451,13.4826,13.5775,13.477,13.572,114007.5058
2010-10-29 10:10:00,24.29,24.33,24.25,24.31,89664.26615275383,13.572,13.5943,13.5496,13.5831,89664.2662
2010-10-29 10:20:00,24.31,24.4,24.31,24.35,107414.5450857085,13.5831,13.6334,13.5831,13.6055,107414.5451
2010-10-29 10:30:00,24.35,24.38,24.3,24.37,144842.27609291003,13.6055,13.6222,13.5775,13.6167,144842.2761
2010-10-29 10:40:00,24.37,24.43,24.31,24.42,121513.33806674104,13.6167,13.6502,13.5831,13.6446,121513.3381
2010-10-29 10:50:00,24.42,24.52,24.39,24.52,86519.93102748758,13.6446,13.7005,13.6278,13.7005,86519.931
2010-10-29 11:00:00,24.52,24.57,24.49,24.54,96358.65706461102,13.7005,13.7284,13.6837,13.7116,96358.6571
2010-10-29 11:10:00,24.53,24.53,24.36,24.46,81854.14342225378,13.7061,13.7061,13.6111,13.6669,81854.1434
2010-10-29 11:20:00,24.47,24.51,24.42,24.47,89562.83598742266,13.6725,13.6949,13.6446,13.6725,89562.836
2010-10-29 11:30:00,24.47,24.48,24.33,24.44,161679.68353788418,13.6725,13.6781,13.5943,13.6558,161679.6835
2010-10-29 11:40:00,24.44,24.47,24.32,24.4,82564.15457957197,13.6558,13.6725,13.5887,13.6334,82564.1546
2010-10-29 11:50:00,24.39,24.45,24.36,24.42,48077.89836697434,13.6278,13.6614,13.6111,13.6446,48077.8984
2010-10-29 12:00:00,24.43,24.51,24.42,24.5,92605.74094735774,13.6502,13.6949,13.6446,13.6893,92605.7409
2010-10-29 12:10:00,24.5,24.6,24.5,24.57,159042.49923927375,13.6893,13.7452,13.6893,13.7284,159042.4992
2010-10-29 12:20:00,24.58,24.67,24.56,24.62,263414.1393650472,13.734,13.7843,13.7228,13.7563,263414.1394
2010-10-29 12:30:00,24.63,24.66,24.62,24.65,55076.57977482503,13.7619,13.7787,13.7563,13.7731,55076.5798
2010-10-29 12:40:00,24.65,24.65,24.59,24.6,52439.395476214624,13.7731,13.7731,13.7396,13.7452,52439.3955
2010-10-29 12:50:00,24.61,24.65,24.59,24.64,30226.189268688508,13.7508,13.7731,13.7396,13.7675,30226.1893
2010-10-29 13:00:00,24.64,24.64,24.57,24.57,43209.2504310782,13.7675,13.7675,13.7284,13.7284,43209.2504
2010-10-29 13:10:00,24.58,24.58,24.51,24.56,46049.29506035095,13.734,13.734,13.6949,13.7228,46049.2951
2010-10-29 13:20:00,24.57,24.59,24.54,24.54,39963.48514048078,13.7284,13.7396,13.7116,13.7116,39963.4851
2010-10-29 13:30:00,24.55,24.57,24.54,24.56,28704.73678872097,13.7172,13.7284,13.7116,13.7228,28704.7368
2010-10-29 13:40:00,24.56,24.65,24.56,24.63,77999.79713966933,13.7228,13.7731,13.7228,13.7619,77999.7971
2010-10-29 13:50:00,24.63,24.68,24.63,24.68,89157.11532609798,13.7619,13.7899,13.7619,13.7899,89157.1153
2010-10-29 14:00:00,24.68,24.68,24.61,24.67,67856.78060655239,13.7899,13.7899,13.7508,13.7843,67856.7806
2010-10-29 14:10:00,24.68,24.69,24.65,24.67,84389.89755553301,13.7899,13.7955,13.7731,13.7843,84389.8976
2010-10-29 14:20:00,24.68,24.7,24.65,24.67,98184.40004057209,13.7899,13.801,13.7731,13.7843,98184.4
2010-10-29 14:30:00,24.67,24.7,24.62,24.7,208033.26909422863,13.7843,13.801,13.7563,13.801,208033.2691
2010-10-29 14:40:00,24.69,24.76,24.69,24.74,203874.63231565067,13.7955,13.8346,13.7955,13.8234,203874.6323
2010-10-29 14:50:00,24.73,24.8,24.73,24.77,230347.90546708592,13.8178,13.8569,13.8178,13.8402,230347.9055
2010-10-29 15:00:00,24.76,24.77,24.74,24.76,311694.8980626838,13.8346,13.8402,13.8234,13.8346,311694.8981
2010-10-29 15:10:00,24.75,24.78,24.75,24.77,136829.29303174763,13.829,13.8457,13.829,13.8402,136829.293
2010-10-29 15:20:00,24.77,24.87,24.76,24.83,290090.27284714475,13.8402,13.896,13.8346,13.8737,290090.2728
2010-10-29 15:30:00,24.83,24.89,24.82,24.88,188660.10751597525,13.8737,13.9072,13.8681,13.9016,188660.1075
2010-10-29 15:40:00,24.88,24.9,24.84,24.84,572370.4229637894,13.9016,13.9128,13.8793,13.8793,572370.423
2010-10-29 15:50:00,24.84,24.92,24.84,24.91,746526.0168374075,13.8793,13.924,13.8793,13.9184,746526.0168
2010-11-01 09:30:00,25.18,25.2,24.82,24.87,312100.6187240085,14.0692,14.0804,13.8681,13.896,312100.6187
2010-11-01 09:40:00,24.88,24.91,24.65,24.76,212090.47570747545,13.9016,13.9184,13.7731,13.8346,212090.4757
2010-11-01 09:50:00,24.76,24.94,24.75,24.88,159955.37072725428,13.8346,13.9351,13.829,13.9016,159955.3707
2010-11-01 10:00:00,24.88,25.16,24.88,25.03,407546.404300639,13.9016,14.0581,13.9016,13.9854,407546.4043
2010-11-01 10:10:00,25.03,25.04,25.0,25.01,199715.9955370728,13.9854,13.991,13.9687,13.9743,199715.9955
2010-11-01 10:20:00,25.0,25.08,24.99,25.0,209453.29140886496,13.9687,14.0134,13.9631,13.9687,209453.2914
2010-11-01 10:30:00,25.0,25.17,24.99,25.17,254589.71498123545,13.9687,14.0637,13.9631,14.0637,254589.715
2010-11-01 10:40:00,25.16,25.2,25.1,25.2,191297.29181458565,14.0581,14.0804,14.0245,14.0804,191297.2918
2010-11-01 10:50:00,25.21,25.21,25.12,25.17,192210.1633025662,14.086,14.086,14.0357,14.0637,192210.1633
2010-11-01 11:00:00,25.16,25.17,25.08,25.09,285120.19474591746,14.0581,14.0637,14.0134,14.019,285120.1947
2010-11-01 11:10:00,25.09,25.16,25.09,25.11,234202.2517496704,14.019,14.0581,14.019,14.0301,234202.2517
2010-11-01 11:20:00,25.11,25.12,25.06,25.06,162896.8455218582,14.0301,14.0357,14.0022,14.0022,162896.8455
2010-11-01 11:30:00,25.05,25.07,24.91,24.95,175879.9066842479,13.9966,14.0078,13.9184,13.9407,175879.9067
2010-11-01 11:40:00,24.95,24.98,24.94,24.97,105081.6512830916,13.9407,13.9575,13.9351,13.9519,105081.6513
2010-11-01 11:50:00,24.98,25.01,24.97,25.0,125570.54467998784,13.9575,13.9743,13.9519,13.9687,125570.5447
2010-11-01 12:00:00,25.0,25.0,24.92,24.92,122324.7793893904,13.9687,13.9687,13.924,13.924,122324.7794
2010-11-01 12:10:00,24.93,24.96,24.89,24.94,72826.8587077797,13.9296,13.9463,13.9072,13.9351,72826.8587
2010-11-01 12:20:00,24.94,25.03,24.94,24.96,109037.4277310072,13.9351,13.9854,13.9351,13.9463,109037.4277
2010-11-01 12:30:00,24.96,24.97,24.9,24.92,90475.70747540318,13.9463,13.9519,13.9128,13.924,90475.7075
2010-11-01 12:40:00,24.91,24.94,24.9,24.91,65422.45663860432,13.9184,13.9351,13.9128,13.9184,65422.4566
2010-11-01 12:50:00,24.9,24.93,24.9,24.9,68059.64093721473,13.9128,13.9296,13.9128,13.9128,68059.6409
2010-11-01 13:00:00,24.9,24.96,24.89,24.94,138553.60584237752,13.9128,13.9463,13.9072,13.9351,138553.6058
2010-11-01 13:10:00,24.94,24.97,24.93,24.94,69276.80292118876,13.9351,13.9519,13.9296,13.9351,69276.8029
2010-11-01 13:20:00,24.93,24.94,24.85,24.89,116340.3996348514,13.9296,13.9351,13.8849,13.9072,116340.3996
2010-11-01 13:30:00,24.89,24.93,24.89,24.91,100821.58433918247,13.9072,13.9296,13.9072,13.9184,100821.5843
2010-11-01 13:40:00,24.91,24.93,24.89,24.91,112891.77401359164,13.9184,13.9296,13.9072,13.9184,112891.774
2010-11-01 13:50:00,24.93,24.94,24.89,24.89,51932.24464955878,13.9296,13.9351,13.9072,13.9072,51932.2446
2010-11-01 14:00:00,24.89,24.92,24.88,24.92,100213.00334719544,13.9072,13.924,13.9016,13.924,100213.0033
2010-11-01 14:10:00,24.92,24.94,24.91,24.93,114108.93599756568,13.924,13.9351,13.9184,13.9296,114108.936
2010-11-01 14:20:00,24.93,24.97,24.92,24.93,91490.00912871488,13.9296,13.9519,13.924,13.9296,91490.0091
2010-11-01 14:30:00,24.93,24.95,24.89,24.89,138857.89633837104,13.9296,13.9407,13.9072,13.9072,138857.8963
2010-11-01 14:40:00,24.89,24.93,24.87,24.89,151232.3765087737,13.9072,13.9296,13.896,13.9072,151232.3765
2010-11-01 14:50:00,24.89,24.92,24.88,24.9,186225.7835480272,13.9072,13.924,13.9016,13.9128,186225.7835
2010-11-01 15:00:00,24.9,24.9,24.78,24.8,268181.3571356121,13.9128,13.9128,13.8457,13.8569,268181.3571
2010-11-01 15:10:00,24.8,24.8,24.65,24.66,186428.6438786896,13.8569,13.8569,13.7731,13.7787,186428.6439
2010-11-01 15:20:00,24.66,24.75,24.64,24.71,128207.72897859824,13.7787,13.829,13.7675,13.8066,128207.729
2010-11-01 15:30:00,24.71,24.74,24.63,24.64,139973.62815701388,13.8066,13.8234,13.7619,13.7675,139973.6282
2010-11-01 15:40:00,24.64,24.74,24.64,24.73,197281.67156912465,13.7675,13.8234,13.7675,13.8178,197281.6716
2010-11-01 15:50:00,24.73,24.76,24.7,24.74,258342.6310984887,13.8178,13.8346,13.801,13.8234,258342.6311
2010-11-02 09:30:00,25.01,25.22,25.0,25.11,172329.85089765696,13.9743,14.0916,13.9687,14.0301,172329.8509
2010-11-02 09:40:00,25.1,25.13,24.88,24.91,341819.6571660412,14.0245,14.0413,13.9016,13.9184,341819.6572
2010-11-02 09:50:00,24.91,25.04,24.87,24.9,296784.66375900194,13.9184,13.991,13.896,13.9128,296784.6638
2010-11-02 10:00:00,24.9,24.92,24.84,24.89,160056.80089258545,13.9128,13.924,13.8793,13.9072,160056.8009
2010-11-02 10:10:00,24.88,24.89,24.68,24.81,204178.92281164412,13.9016,13.9072,13.7899,13.8625,204178.9228
2010-11-02 10:20:00,24.81,24.82,24.71,24.72,139162.18683436455,13.8625,13.8681,13.8066,13.8122,139162.1868
2010-11-02 10:30:00,24.72,24.72,24.6,24.71,153666.70047672177,13.8122,13.8122,13.7452,13.8066,153666.7005
2010-11-02 10:40:00,24.71,24.82,24.71,24.76,103255.90830713054,13.8066,13.8681,13.8066,13.8346,103255.9083
2010-11-02 10:50:00,24.76,24.76,24.63,24.69,137437.87402373465,13.8346,13.8346,13.7619,13.7955,137437.874
2010-11-02 11:00:00,24.69,24.81,24.69,24.76,88649.96449944214,13.7955,13.8625,13.7955,13.8346,88649.9645
2010-11-02 11:10:00,24.75,24.77,24.69,24.77,89765.696318085,13.829,13.8402,13.7955,13.8402,89765.6963
2010-11-02 11:20:00,24.77,24.78,24.71,24.74,71305.40622781216,13.8402,13.8457,13.8066,13.8234,71305.4062
2010-11-02 11:30:00,24.75,24.75,24.69,24.69,90678.56780606552,13.829,13.829,13.7955,13.7955,90678.5678
2010-11-02 11:40:00,24.7,24.75,24.68,24.73,59235.216553402985,13.801,13.829,13.7899,13.8178,59235.2166
2010-11-02 11:50:00,24.74,24.79,24.73,24.77,82969.87524089664,13.8234,13.8513,13.8178,13.8402,82969.8752
2010-11-02 12:00:00,24.78,24.82,24.78,24.82,61770.970686682216,13.8457,13.8681,13.8457,13.8681,61770.9707
2010-11-02 12:10:00,24.82,24.82,24.71,24.72,80028.40044629273,13.8681,13.8681,13.8066,13.8122,80028.4004
2010-11-02 12:20:00,24.71,24.72,24.66,24.7,68465.3615985394,13.8066,13.8122,13.7787,13.801,68465.3616
2010-11-02 12:30:00,24.7,24.71,24.67,24.7,66842.47895324069,13.801,13.8066,13.7843,13.801,66842.479
2010-11-02 12:40:00,24.7,24.73,24.69,24.72,67653.92027589005,13.801,13.8178,13.7955,13.8122,67653.9203
2010-11-02 12:50:00,24.73,24.73,24.72,24.73,22416.066538188457,13.8178,13.8178,13.8122,13.8178,22416.0665
2010-11-02 13:00:00,24.72,24.73,24.7,24.72,65625.31696926666,13.8122,13.8178,13.801,13.8122,65625.317
2010-11-02 13:10:00,24.72,24.73,24.68,24.68,32863.37356729891,13.8122,13.8178,13.7899,13.7899,32863.3736
2010-11-02 13:20:00,24.68,24.69,24.65,24.66,56192.3115934679,13.7899,13.7955,13.7731,13.7787,56192.3116
2010-11-02 13:30:00,24.67,24.73,24.66,24.73,87331.37235013692,13.7843,13.8178,13.7787,13.8178,87331.3724
2010-11-02 13:40:00,24.74,24.8,24.73,24.79,62886.70250532508,13.8234,13.8569,13.8178,13.8513,62886.7025
2010-11-02 13:50:00,24.78,24.82,24.78,24.81,34181.96571660412,13.8457,13.8681,13.8457,13.8625,34181.9657
2010-11-02 14:00:00,24.81,24.81,24.74,24.74,101328.73516583833,13.8625,13.8625,13.8234,13.8234,101328.7352
2010-11-02 14:10:00,24.74,24.74,24.62,24.64,127802.00831727356,13.8234,13.8234,13.7563,13.7675,127802.0083
2010-11-02 14:20:00,24.64,24.68,24.63,24.67,97778.6793792474,13.7675,13.7899,13.7619,13.7843,97778.6794
2010-11-02 14:30:00,24.68,24.69,24.62,24.62,78811.2384623187,13.7899,13.7955,13.7563,13.7563,78811.2385
2010-11-02 14:40:00,24.63,24.67,24.62,24.66,73841.16036109139,13.7619,13.7843,13.7563,13.7787,73841.1604
2010-11-02 14:50:00,24.67,24.68,24.63,24.63,101531.59549650064,13.7843,13.7899,13.7619,13.7619,101531.5955
2010-11-02 15:00:00,24.64,24.68,24.63,24.63,154173.85130337765,13.7675,13.7899,13.7619,13.7619,154173.8513
2010-11-02 15:10:00,24.63,24.64,24.58,24.62,161781.11370321535,13.7619,13.7675,13.734,13.7563,161781.1137
2010-11-02 15:20:00,24.62,24.62,24.57,24.57,213409.0678567806,13.7563,13.7563,13.7284,13.7284,213409.0679
2010-11-02 15:30:00,24.57,24.61,24.53,24.6,262196.9773810731,13.7284,13.7508,13.7061,13.7452,262196.9774
2010-11-02 15:40:00,24.6,24.61,24.48,24.53,310376.30591337866,13.7452,13.7508,13.6781,13.7061,310376.3059
2010-11-02 15:50:00,24.53,24.54,24.48,24.51,522669.6419515164,13.7061,13.7116,13.6781,13.6949,522669.642
2010-11-03 09:30:00,24.68,24.81,24.55,24.61,166446.90130844913,13.7899,13.8625,13.7172,13.7508,166446.9013
2010-11-03 09:40:00,24.6,24.62,24.5,24.6,93620.04260066945,13.7452,13.7563,13.6893,13.7452,93620.0426
2010-11-03 09:50:00,24.61,24.75,24.61,24.73,80231.26077695507,13.7508,13.829,13.7508,13.8178,80231.2608
2010-11-03 10:00:00,24.73,24.76,24.65,24.71,79216.95912364338,13.8178,13.8346,13.7731,13.8066,79216.9591
2010-11-03 10:10:00,24.71,24.75,24.67,24.67,68059.64093721473,13.8066,13.829,13.7843,13.7843,68059.6409
2010-11-03 10:20:00,24.67,24.73,24.66,24.7,45643.57439902627,13.7843,13.8178,13.7787,13.801,45643.5744
2010-11-03 10:30:00,24.71,24.79,24.68,24.78,83984.17689420834,13.8066,13.8513,13.7899,13.8457,83984.1769
2010-11-03 10:40:00,24.79,24.79,24.58,24.59,78202.65747033167,13.8513,13.8513,13.734,13.7396,78202.6575
2010-11-03 10:50:00,24.59,24.65,24.57,24.57,49700.78101227305,13.7396,13.7731,13.7284,13.7284,49700.781
2010-11-03 11:00:00,24.58,24.61,24.51,24.53,131656.354599858,13.734,13.7508,13.6949,13.7061,131656.3546
2010-11-03 11:10:00,24.53,24.54,24.44,24.46,130946.34344253982,13.7061,13.7116,13.6558,13.6669,130946.3434
2010-11-03 11:20:00,24.47,24.47,24.41,24.45,63799.57399330561,13.6725,13.6725,13.639,13.6614,63799.574
2010-11-03 11:30:00,24.44,24.57,24.44,24.57,58930.92605740947,13.6558,13.7284,13.6558,13.7284,58930.9261
2010-11-03 11:40:00,24.57,24.57,24.49,24.49,45947.86489501978,13.7284,13.7284,13.6837,13.6837,45947.8649
2010-11-03 11:50:00,24.5,24.56,24.46,24.47,36210.56902322751,13.6893,13.7228,13.6669,13.6725,36210.569
2010-11-03 12:00:00,24.48,24.48,24.4,24.45,68059.64093721473,13.6781,13.6781,13.6334,13.6614,68059.6409
2010-11-03 12:10:00,24.45,24.46,24.42,24.44,28501.87645805863,13.6614,13.6669,13.6446,13.6558,28501.8765
2010-11-03 12:20:00,24.44,24.47,24.43,24.47,36514.85951922102,13.6558,13.6725,13.6502,13.6725,36514.8595
2010-11-03 12:30:00,24.47,24.53,24.45,24.47,47469.31737498733,13.6725,13.7061,13.6614,13.6725,47469.3174
2010-11-03 12:40:00,24.47,24.51,24.46,24.49,37326.300841870376,13.6725,13.6949,13.6669,13.6837,37326.3008
2010-11-03 12:50:00,24.49,24.51,24.48,24.48,34384.826047266455,13.6837,13.6949,13.6781,13.6781,34384.826
2010-11-03 13:00:00,24.48,24.57,24.47,24.51,33877.67522061061,13.6781,13.7284,13.6725,13.6949,33877.6752
2010-11-03 13:10:00,24.5,24.53,24.46,24.47,66132.46779592251,13.6893,13.7061,13.6669,13.6725,66132.4678
2010-11-03 13:20:00,24.47,24.52,24.45,24.45,64915.30581194847,13.6725,13.7005,13.6614,13.6614,64915.3058
2010-11-03 13:30:00,24.45,24.51,24.45,24.47,37224.870676539205,13.6614,13.6949,13.6614,13.6725,37224.8707
2010-11-03 13:40:00,24.46,24.51,24.46,24.5,37326.300841870376,13.6669,13.6949,13.6669,13.6893,37326.3008
2010-11-03 13:50:00,24.51,24.53,24.48,24.48,37833.45166852622,13.6949,13.7061,13.6781,13.6781,37833.4517
2010-11-03 14:00:00,24.49,24.58,24.49,24.55,58829.4958920783,13.6837,13.734,13.6837,13.7172,58829.4959
2010-11-03 14:10:00,24.54,24.71,24.4,24.56,246881.02241606647,13.7116,13.8066,13.6334,13.7228,246881.0224
2010-11-03 14:20:00,24.56,24.72,24.31,24.33,444568.4146465159,13.7228,13.8122,13.5831,13.5943,444568.4146
2010-11-03 14:30:00,24.34,24.5,24.24,24.47,195253.06826250127,13.5999,13.6893,13.544,13.6725,195253.0683
2010-11-03 14:40:00,24.47,24.59,24.41,24.56,144233.695100923,13.6725,13.7396,13.639,13.7228,144233.6951
2010-11-03 14:50:00,24.56,24.74,24.56,24.67,184095.7500760726,13.7228,13.8234,13.7228,13.7843,184095.7501
2010-11-03 15:00:00,24.68,24.75,24.65,24.72,162795.41535652702,13.7899,13.829,13.7731,13.8122,162795.4154
2010-11-03 15:10:00,24.73,24.8,24.71,24.78,201034.587686378,13.8178,13.8569,13.8066,13.8457,201034.5877
2010-11-03 15:20:00,24.78,24.8,24.74,24.77,190181.5599959428,13.8457,13.8569,13.8234,13.8402,190181.56
2010-11-03 15:30:00,24.77,24.79,24.68,24.72,189572.97900395576,13.8402,13.8513,13.7899,13.8122,189572.979
2010-11-03 15:40:00,24.71,24.76,24.67,24.75,142002.2314636373,13.8066,13.8346,13.7843,13.829,142002.2315
2010-11-03 15:50:00,24.75,24.81,24.73,24.8,235317.9835683132,13.829,13.8625,13.8178,13.8569,235317.9836
2010-11-04 09:30:00,25.31,25.63,25.31,25.63,427832.4373668729,14.1419,14.3207,14.1419,14.3207,427832.4374
2010-11-04 09:40:00,25.63,25.63,25.42,25.63,407647.83446597017,14.3207,14.3207,14.2033,14.3207,407647.8345
2010-11-04 09:50:00,25.63,25.63,25.44,25.44,169591.23643371538,14.3207,14.3207,14.2145,14.2145,169591.2364
2010-11-04 10:00:00,25.45,25.46,25.37,25.41,158231.0579166244,14.2201,14.2257,14.1754,14.1978,158231.0579
2010-11-04 10:10:00,25.41,25.52,25.4,25.52,107414.5450857085,14.1978,14.2592,14.1922,14.2592,107414.5451
2010-11-04 10:20:00,25.52,25.63,25.51,25.61,143016.533116949,14.2592,14.3207,14.2536,14.3095,143016.5331
2010-11-04 10:30:00,25.61,25.63,25.48,25.52,217466.2744700274,14.3095,14.3207,14.2369,14.2592,217466.2745
2010-11-04 10:40:00,25.52,25.54,25.5,25.5,91692.86945937722,14.2592,14.2704,14.248,14.248,91692.8695
2010-11-04 10:50:00,25.51,25.57,25.5,25.57,100720.1541738513,14.2536,14.2872,14.248,14.2872,100720.1542
2010-11-04 11:00:00,25.57,25.61,25.53,25.58,264225.5806876965,14.2872,14.3095,14.2648,14.2927,264225.5807
2010-11-04 11:10:00,25.58,25.58,25.52,25.58,100010.14301653313,14.2927,14.2927,14.2592,14.2927,100010.143
2010-11-04 11:20:00,25.58,25.59,25.51,25.52,119079.01409879298,14.2927,14.2983,14.2536,14.2592,119079.0141
2010-11-04 11:30:00,25.52,25.63,25.52,25.63,103661.62896845522,14.2592,14.3207,14.2592,14.3207,103661.629
2010-11-04 11:40:00,25.62,25.64,25.58,25.59,208641.85008621565,14.3151,14.3263,14.2927,14.2983,208641.8501
2010-11-04 11:50:00,25.58,25.64,25.54,25.56,110153.15954965008,14.2927,14.3263,14.2704,14.2816,110153.1595
2010-11-04 12:00:00,25.56,25.63,25.56,25.63,116543.25996551376,14.2816,14.3207,14.2816,14.3207,116543.26
2010-11-04 12:10:00,25.63,25.66,25.61,25.65,119383.30459478647,14.3207,14.3374,14.3095,14.3319,119383.3046
2010-11-04 12:20:00,25.64,25.68,25.63,25.67,211076.1740541637,14.3263,14.3486,14.3207,14.343,211076.1741
2010-11-04 12:30:00,25.67,25.69,25.66,25.68,148088.04138350746,14.343,14.3542,14.3374,14.3486,148088.0414
2010-11-04 12:40:00,25.68,25.69,25.64,25.64,154376.71163403997,14.3486,14.3542,14.3263,14.3263,154376.7116
2010-11-04 12:50:00,25.65,25.71,25.64,25.67,164621.1583324881,14.3319,14.3654,14.3263,14.343,164621.1583
2010-11-04 13:00:00,25.67,25.67,25.62,25.64,67248.19961456537,14.343,14.343,14.3151,14.3263,67248.1996
2010-11-04 13:10:00,25.63,25.7,25.62,25.67,71001.11573181865,14.3207,14.3598,14.3151,14.343,71001.1157
2010-11-04 13:20:00,25.67,25.7,25.66,25.7,47469.31737498733,14.343,14.3598,14.3374,14.3598,47469.3174
2010-11-04 13:30:00,25.7,25.73,25.65,25.66,118369.0029414748,14.3598,14.3766,14.3319,14.3374,118369.0029
2010-11-04 13:40:00,25.65,25.69,25.62,25.67,70291.10457450045,14.3319,14.3542,14.3151,14.343,70291.1046
2010-11-04 13:50:00,25.68,25.71,25.66,25.66,48280.75869763668,14.3486,14.3654,14.3374,14.3374,48280.7587
2010-11-04 14:00:00,25.66,25.69,25.64,25.64,79926.97028096156,14.3374,14.3542,14.3263,14.3263,79926.9703
2010-11-04 14:10:00,25.64,25.68,25.63,25.63,105487.37194441629,14.3263,14.3486,14.3207,14.3207,105487.3719
2010-11-04 14:20:00,25.64,25.66,25.63,25.64,73739.73019576022,14.3263,14.3374,14.3207,14.3263,73739.7302
2010-11-04 14:30:00,25.64,25.7,25.62,25.7,104270.20996044224,14.3263,14.3598,14.3151,14.3598,104270.21
2010-11-04 14:40:00,25.71,25.73,25.62,25.63,150725.22568211786,14.3654,14.3766,14.3151,14.3207,150725.2257
2010-11-04 14:50:00,25.63,25.64,25.62,25.63,104067.3496297799,14.3207,14.3263,14.3151,14.3207,104067.3496
2010-11-04 15:00:00,25.63,25.68,25.63,25.68,108327.416573689,14.3207,14.3486,14.3207,14.3486,108327.4166
2010-11-04 15:10:00,25.68,25.68,25.66,25.67,169185.5157723907,14.3486,14.3486,14.3374,14.343,169185.5158
2010-11-04 15:20:00,25.68,25.77,25.67,25.76,346079.7241099503,14.3486,14.3989,14.343,14.3933,346079.7241
2010-11-04 15:30:00,25.76,25.82,25.72,25.81,346688.3051019373,14.3933,14.4268,14.371,14.4213,346688.3051
2010-11-04 15:40:00,25.82,25.83,25.77,25.82,462521.5539101329,14.4268,14.4324,14.3989,14.4268,462521.5539
2010-11-04 15:50:00,25.83,25.85,25.77,25.83,933461.8115427528,14.4324,14.4436,14.3989,14.4324,933461.8115
2010-11-05 09:30:00,25.79,25.93,25.75,25.88,227812.1513338067,14.4101,14.4883,14.3877,14.4604,227812.1513
2010-11-05 09:40:00,25.87,26.03,25.84,25.96,215539.10132873515,14.4548,14.5442,14.438,14.5051,215539.1013
2010-11-05 09:50:00,25.96,25.97,25.84,25.85,155593.873618014,14.5051,14.5107,14.438,14.4436,155593.8736
2010-11-05 10:00:00,25.86,25.9,25.8,25.86,111573.18186428644,14.4492,14.4715,14.4157,14.4492,111573.1819
2010-11-05 10:10:00,25.86,25.88,25.81,25.85,146160.86824221525,14.4492,14.4604,14.4213,14.4436,146160.8682
2010-11-05 10:20:00,25.85,25.99,25.83,25.98,130946.34344253982,14.4436,14.5218,14.4324,14.5162,130946.3434
2010-11-05 10:30:00,25.98,26.11,25.97,26.08,318084.9984785475,14.5162,14.5889,14.5107,14.5721,318084.9985
2010-11-05 10:40:00,26.07,26.08,25.95,25.97,230449.3356324171,14.5665,14.5721,14.4995,14.5107,230449.3356
2010-11-05 10:50:00,25.98,26.02,25.94,25.95,161476.82320722184,14.5162,14.5386,14.4939,14.4995,161476.8232
2010-11-05 11:00:00,25.95,25.96,25.85,25.89,158028.19758596207,14.4995,14.5051,14.4436,14.466,158028.1976
2010-11-05 11:10:00,25.89,25.97,25.85,25.97,113703.215336241,14.466,14.5107,14.4436,14.5107,113703.2153
2010-11-05 11:20:00,25.96,26.05,25.96,26.02,137336.44385840348,14.5051,14.5554,14.5051,14.5386,137336.4439
2010-11-05 11:30:00,26.02,26.06,25.98,26.04,137336.44385840348,14.5386,14.5609,14.5162,14.5498,137336.4439
2010-11-05 11:40:00,26.03,26.04,25.9,25.9,199918.85586773505,14.5442,14.5498,14.4715,14.4715,199918.8559
2010-11-05 11:50:00,25.9,25.92,25.79,25.82,117253.27112283192,14.4715,14.4827,14.4101,14.4268,117253.2711
2010-11-05 12:00:00,25.81,25.96,25.78,25.96,134293.5388984684,14.4213,14.5051,14.4045,14.5051,134293.5389
2010-11-05 12:10:00,25.96,26.02,25.95,26.01,164824.01866315043,14.5051,14.5386,14.4995,14.533,164824.0187
2010-11-05 12:20:00,26.02,26.02,25.96,25.97,99604.42235520844,14.5386,14.5386,14.5051,14.5107,99604.4224
2010-11-05 12:30:00,25.97,26.1,25.94,26.07,129627.7512932346,14.5107,14.5833,14.4939,14.5665,129627.7513
2010-11-05 12:40:00,26.07,26.08,26.0,26.03,67248.19961456537,14.5665,14.5721,14.5274,14.5442,67248.1996
2010-11-05 12:50:00,26.03,26.04,25.97,26.02,50106.501673597726,14.5442,14.5498,14.5107,14.5386,50106.5017
2010-11-05 13:00:00,26.01,26.03,25.96,26.02,62582.41200933157,14.533,14.5442,14.5051,14.5386,62582.412
2010-11-05 13:10:00,26.01,26.02,25.98,26.02,59235.216553402985,14.533,14.5386,14.5162,14.5386,59235.2166
2010-11-05 13:20:00,26.02,26.02,25.98,26.01,39253.47398316259,14.5386,14.5386,14.5162,14.533,39253.474
2010-11-05 13:30:00,26.0,26.03,25.98,26.02,84187.03722487067,14.5274,14.5442,14.5162,14.5386,84187.0372
2010-11-05 13:40:00,26.01,26.03,25.97,25.98,86114.2103661629,14.533,14.5442,14.5107,14.5162,86114.2104
2010-11-05 13:50:00,25.98,25.99,25.96,25.99,72928.28887311087,14.5162,14.5218,14.5051,14.5218,72928.2889
2010-11-05 14:00:00,25.98,26.03,25.98,26.03,221117.7604219495,14.5162,14.5442,14.5162,14.5442,221117.7604
2010-11-05 14:10:00,26.03,26.04,25.97,25.97,135713.56121310478,14.5442,14.5498,14.5107,14.5107,135713.5612
2010-11-05 14:20:00,25.98,25.99,25.91,25.97,160361.09138857896,14.5162,14.5218,14.4771,14.5107,160361.0914
2010-11-05 14:30:00,25.97,26.03,25.97,26.0,110051.7293843189,14.5107,14.5442,14.5107,14.5274,110051.7294
2010-11-05 14:40:00,26.0,26.03,25.97,26.02,107718.835581702,14.5274,14.5442,14.5107,14.5386,107718.8356
2010-11-05 14:50:00,26.01,26.05,25.99,26.0,83679.88639821483,14.533,14.5554,14.5218,14.5274,83679.8864
2010-11-05 15:00:00,26.0,26.02,25.97,26.01,83578.45623288366,14.5274,14.5386,14.5107,14.533,83578.4562
2010-11-05 15:10:00,26.02,26.04,25.97,25.99,92098.59012070188,14.5386,14.5498,14.5107,14.5218,92098.5901
2010-11-05 15:20:00,25.99,26.01,25.94,26.0,162085.40419920883,14.5218,14.533,14.4939,14.5274,162085.4042
2010-11-05 15:30:00,26.0,26.04,25.96,25.96,169388.37610305304,14.5274,14.5498,14.5051,14.5051,169388.3761
2010-11-05 15:40:00,25.97,26.07,25.93,26.05,225580.6876965209,14.5107,14.5665,14.4883,14.5554,225580.6877
2010-11-05 15:50:00,26.05,26.12,26.03,26.1,540419.920884471,14.5554,14.5945,14.5442,14.5833,540419.9209
2010-11-08 09:30:00,25.73,25.87,25.67,25.85,157419.61659397505,14.3766,14.4548,14.343,14.4436,157419.6166
2010-11-08 09:40:00,25.84,25.93,25.73,25.73,151333.80667410488,14.438,14.4883,14.3766,14.3766,151333.8067
2010-11-08 09:50:00,25.73,25.74,25.62,25.73,204686.07363830003,14.3766,14.3821,14.3151,14.3766,204686.0736
2010-11-08 10:00:00,25.72,25.82,25.71,25.77,136829.29303174763,14.371,14.4268,14.3654,14.3989,136829.293
2010-11-08 10:10:00,25.77,25.85,25.7,25.79,87229.94218480577,14.3989,14.4436,14.3598,14.4101,87229.9422
2010-11-08 10:20:00,25.8,25.8,25.72,25.74,82057.00375291612,14.4157,14.4157,14.371,14.3821,82057.0038
2010-11-08 10:30:00,25.75,25.79,25.72,25.77,69175.37275585759,14.3877,14.4101,14.371,14.3989,69175.3728
2010-11-08 10:40:00,25.76,25.84,25.76,25.77,91388.57896338373,14.3933,14.438,14.3933,14.3989,91388.579
2010-11-08 10:50:00,25.77,25.77,25.62,25.63,132264.93559184502,14.3989,14.3989,14.3151,14.3207,132264.9356
2010-11-08 11:00:00,25.63,25.64,25.56,25.62,77796.936809007,14.3207,14.3263,14.2816,14.3151,77796.9368
2010-11-08 11:10:00,25.61,25.66,25.59,25.64,99705.8525205396,14.3095,14.3374,14.2983,14.3263,99705.8525
2010-11-08 11:20:00,25.63,25.73,25.62,25.69,208438.9897555533,14.3207,14.3766,14.3151,14.3542,208438.9898
2010-11-08 11:30:00,25.7,25.74,25.7,25.73,115224.66781620854,14.3598,14.3821,14.3598,14.3766,115224.6678
2010-11-08 11:40:00,25.73,25.79,25.73,25.79,116340.3996348514,14.3766,14.4101,14.3766,14.4101,116340.3996
2010-11-08 11:50:00,25.78,25.8,25.77,25.77,98792.98103255908,14.4045,14.4157,14.3989,14.3989,98792.981
2010-11-08 12:00:00,25.78,25.83,25.77,25.78,71203.97606248099,14.4045,14.4324,14.3989,14.4045,71203.9761
2010-11-08 12:10:00,25.77,25.84,25.77,25.84,65321.02647327315,14.3989,14.438,14.3989,14.438,65321.0265
2010-11-08 12:20:00,25.84,25.94,25.84,25.88,115427.52814687089,14.438,14.4939,14.438,14.4604,115427.5281
2010-11-08 12:30:00,25.88,25.93,25.84,25.93,57916.624404097776,14.4604,14.4883,14.438,14.4883,57916.6244
2010-11-08 12:40:00,25.93,25.98,25.92,25.96,80434.12110761741,14.4883,14.5162,14.4827,14.5051,80434.1211
2010-11-08 12:50:00,25.96,26.03,25.93,26.01,121209.04757074754,14.5051,14.5442,14.4883,14.533,121209.0476
2010-11-08 13:00:00,26.01,26.05,25.98,25.98,48686.47935896136,14.533,14.5554,14.5162,14.5162,48686.4794
2010-11-08 13:10:00,25.98,26.04,25.96,25.99,50816.51283091591,14.5162,14.5498,14.5051,14.5218,50816.5128
2010-11-08 13:20:00,26.0,26.05,25.95,25.97,41586.36778577949,14.5274,14.5554,14.4995,14.5107,41586.3678
2010-11-08 13:30:00,25.97,25.98,25.94,25.98,50309.36200426007,14.5107,14.5162,14.4939,14.5162,50309.362
2010-11-08 13:40:00,25.97,25.97,25.91,25.93,22720.357034181965,14.5107,14.5107,14.4771,14.4883,22720.357
2010-11-08 13:50:00,25.93,25.96,25.89,25.89,52845.116137539306,14.4883,14.5051,14.466,14.466,52845.1161
2010-11-08 14:00:00,25.89,26.03,25.89,26.03,197585.96206511816,14.466,14.5442,14.466,14.5442,197585.9621
2010-11-08 14:10:00,26.03,26.06,26.03,26.06,64915.30581194847,14.5442,14.5609,14.5442,14.5609,64915.3058
2010-11-08 14:20:00,26.06,26.11,26.05,26.09,65929.60746526017,14.5609,14.5889,14.5554,14.5777,65929.6075
2010-11-08 14:30:00,26.09,26.1,25.99,26.0,118470.43310680595,14.5777,14.5833,14.5218,14.5274,118470.4331
2010-11-08 14:40:00,26.0,26.06,25.99,26.04,55279.440105487374,14.5274,14.5609,14.5218,14.5498,55279.4401
2010-11-08 14:50:00,26.02,26.02,25.99,26.02,37732.02150319505,14.5386,14.5386,14.5218,14.5386,37732.0215
2010-11-08 15:00:00,26.01,26.12,26.01,26.08,155492.44345268284,14.533,14.5945,14.533,14.5721,155492.4435
2010-11-08 15:10:00,26.08,26.09,26.01,26.03,109443.14839233187,14.5721,14.5777,14.533,14.5442,109443.1484
2010-11-08 15:20:00,26.03,26.1,26.03,26.09,84389.89755553301,14.5442,14.5833,14.5442,14.5777,84389.8976
2010-11-08 15:30:00,26.09,26.17,26.09,26.16,205903.23562227408,14.5777,14.6224,14.5777,14.6168,205903.2356
2010-11-08 15:40:00,26.15,26.19,26.12,26.15,276194.3401967745,14.6112,14.6336,14.5945,14.6112,276194.3402
2010-11-08 15:50:00,26.15,26.17,26.07,26.15,602089.4614058221,14.6112,14.6224,14.5665,14.6112,602089.4614
2010-11-09 09:30:00,26.17,26.22,25.75,25.78,219697.7381073131,14.6224,14.6503,14.3877,14.4045,219697.7381
2010-11-09 09:40:00,25.78,25.96,25.77,25.94,142306.5219596308,14.4045,14.5051,14.3989,14.4939,142306.522
2010-11-09 09:50:00,25.94,25.94,25.8,25.85,172228.4207323258,14.4939,14.4939,14.4157,14.4436,172228.4207
2010-11-09 10:00:00,25.87,25.88,25.77,25.81,126990.5669946242,14.4548,14.4604,14.3989,14.4213,126990.567
2010-11-09 10:10:00,25.81,25.97,25.81,25.94,131352.06410386448,14.4213,14.5107,14.4213,14.4939,131352.0641
2010-11-09 10:20:00,25.94,26.07,25.93,26.03,94127.19342732528,14.4939,14.5665,14.4883,14.5442,94127.1934
2010-11-09 10:30:00,26.02,26.02,25.82,25.86,135814.99137843595,14.5386,14.5386,14.4268,14.4492,135814.9914
2010-11-09 10:40:00,25.85,25.88,25.77,25.77,96460.0872299422,14.4436,14.4604,14.3989,14.3989,96460.0872
2010-11-09 10:50:00,25.77,25.78,25.69,25.74,202150.3195050208,14.3989,14.4045,14.3542,14.3821,202150.3195
2010-11-09 11:00:00,25.73,25.74,25.63,25.64,159143.92940460492,14.3766,14.3821,14.3207,14.3263,159143.9294
2010-11-09 11:10:00,25.64,25.71,25.63,25.71,103255.90830713054,14.3263,14.3654,14.3207,14.3654,103255.9083
2010-11-09 11:20:00,25.71,25.73,25.65,25.72,88447.1041687798,14.3654,14.3766,14.3319,14.371,88447.1042
2010-11-09 11:30:00,25.71,25.73,25.66,25.73,102140.17648848768,14.3654,14.3766,14.3374,14.3766,102140.1765
2010-11-09 11:40:00,25.73,25.77,25.73,25.74,54163.70828684451,14.3766,14.3989,14.3766,14.3821,54163.7083
2010-11-09 11:50:00,25.75,25.75,25.58,25.58,79521.24961963687,14.3877,14.3877,14.2927,14.2927,79521.2496
2010-11-09 12:00:00,25.57,25.61,25.44,25.5,206207.5261182676,14.2872,14.3095,14.2145,14.248,206207.5261
2010-11-09 12:10:00,25.49,25.55,25.49,25.54,62480.98184400041,14.2425,14.276,14.2425,14.2704,62480.9818
2010-11-09 12:20:00,25.54,25.54,25.46,25.46,68059.64093721473,14.2704,14.2704,14.2257,14.2257,68059.6409
2010-11-09 12:30:00,25.47,25.47,25.42,25.46,130540.62278121512,14.2313,14.2313,14.2033,14.2257,130540.6228
2010-11-09 12:40:00,25.46,25.47,25.41,25.41,67755.35044122122,14.2257,14.2313,14.1978,14.1978,67755.3504
2010-11-09 12:50:00,25.41,25.44,25.38,25.4,98488.69053656555,14.1978,14.2145,14.181,14.1922,98488.6905
2010-11-09 13:00:00,25.39,25.56,25.39,25.55,151130.94634344254,14.1866,14.2816,14.1866,14.276,151130.9463
2010-11-09 13:10:00,25.55,25.61,25.53,25.53,97981.53970990972,14.276,14.3095,14.2648,14.2648,97981.5397
2010-11-09 13:20:00,25.53,25.54,25.42,25.42,59742.36738005883,14.2648,14.2704,14.2033,14.2033,59742.3674
2010-11-09 13:30:00,25.42,25.47,25.37,25.38,87027.08185414343,14.2033,14.2313,14.1754,14.181,87027.0819
2010-11-09 13:40:00,25.37,25.39,25.27,25.32,201643.1686783649,14.1754,14.1866,14.1195,14.1475,201643.1687
2010-11-09 13:50:00,25.32,25.49,25.3,25.44,202048.88933968963,14.1475,14.2425,14.1363,14.2145,202048.8893
2010-11-09 14:00:00,25.45,25.53,25.44,25.53,177807.0798255401,14.2201,14.2648,14.2145,14.2648,177807.0798
2010-11-09 14:10:00,25.53,25.61,25.52,25.54,98894.41119789024,14.2648,14.3095,14.2592,14.2704,98894.4112
2010-11-09 14:20:00,25.53,25.53,25.48,25.49,91692.86945937722,14.2648,14.2648,14.2369,14.2425,91692.8695
2010-11-09 14:30:00,25.49,25.5,25.44,25.44,134800.68972512425,14.2425,14.248,14.2145,14.2145,134800.6897
2010-11-09 14:40:00,25.45,25.51,25.39,25.46,212901.91703012475,14.2201,14.2536,14.1866,14.2257,212901.917
2010-11-09 14:50:00,25.46,25.46,25.32,25.33,148290.9017141698,14.2257,14.2257,14.1475,14.1531,148290.9017
2010-11-09 15:00:00,25.33,25.38,25.3,25.35,189674.40916928696,14.1531,14.181,14.1363,14.1642,189674.4092
2010-11-09 15:10:00,25.36,25.39,25.29,25.39,141697.94096764378,14.1698,14.1866,14.1307,14.1866,141697.941
2010-11-09 15:20:00,25.38,25.39,25.29,25.31,222233.4922405924,14.181,14.1866,14.1307,14.1419,222233.4922
2010-11-09 15:30:00,25.3,25.32,25.21,25.21,227305.00050715083,14.1363,14.1475,14.086,14.086,227305.0005
2010-11-09 15:40:00,25.21,25.24,25.14,25.2,368495.79064813873,14.086,14.1028,14.0469,14.0804,368495.7906
2010-11-09 15:50:00,25.2,25.39,25.19,25.38,577137.6407343544,14.0804,14.1866,14.0748,14.181,577137.6407
2010-11-10 09:30:00,25.33,25.51,25.27,25.31,131859.2149305203,14.1531,14.2536,14.1195,14.1419,131859.2149
2010-11-10 09:40:00,25.31,25.31,25.1,25.1,135510.70088244244,14.1419,14.1419,14.0245,14.0245,135510.7009
2010-11-10 09:50:00,25.1,25.14,25.01,25.13,147378.03022618926,14.0245,14.0469,13.9743,14.0413,147378.0302
2010-11-10 10:00:00,25.13,25.2,24.96,25.07,228623.592656456,14.0413,14.0804,13.9463,14.0078,228623.5927
2010-11-10 10:10:00,25.07,25.07,24.87,24.98,247286.7430773912,14.0078,14.0078,13.896,13.9575,247286.7431
2010-11-10 10:20:00,24.98,24.98,24.83,24.89,197991.68272644284,13.9575,13.9575,13.8737,13.9072,197991.6827
2010-11-10 10:30:00,24.89,25.12,24.89,25.12,114311.796328228,13.9072,14.0357,13.9072,14.0357,114311.7963
2010-11-10 10:40:00,25.12,25.19,25.01,25.03,88447.1041687798,14.0357,14.0748,13.9743,13.9854,88447.1042
2010-11-10 10:50:00,25.04,25.04,24.95,24.99,126584.84633329952,13.991,13.991,13.9407,13.9631,126584.8463
2010-11-10 11:00:00,24.99,25.06,24.96,25.04,169489.8062683842,13.9631,14.0022,13.9463,13.991,169489.8063
2010-11-10 11:10:00,25.04,25.15,24.99,25.15,110356.0198803124,13.991,14.0525,13.9631,14.0525,110356.0199
2010-11-10 11:20:00,25.15,25.22,25.13,25.19,149812.35419413733,14.0525,14.0916,14.0413,14.0748,149812.3542
2010-11-10 11:30:00,25.19,25.37,25.18,25.35,205903.23562227408,14.0748,14.1754,14.0692,14.1642,205903.2356
2010-11-10 11:40:00,25.35,25.53,25.31,25.45,289988.8426818136,14.1642,14.2648,14.1419,14.2201,289988.8427
2010-11-10 11:50:00,25.45,25.56,25.45,25.55,157622.4769246374,14.2201,14.2816,14.2201,14.276,157622.4769
2010-11-10 12:00:00,25.54,25.62,25.52,25.53,127700.5781519424,14.2704,14.3151,14.2592,14.2648,127700.5782
2010-11-10 12:10:00,25.54,25.56,25.52,25.53,69986.81407850694,14.2704,14.2816,14.2592,14.2648,69986.8141
2010-11-10 12:20:00,25.53,25.53,25.44,25.45,86925.65168881226,14.2648,14.2648,14.2145,14.2201,86925.6517
2010-11-10 12:30:00,25.45,25.54,25.45,25.53,55583.73060148088,14.2201,14.2704,14.2201,14.2648,55583.7306
2010-11-10 12:40:00,25.52,25.57,25.49,25.56,115731.81864286438,14.2592,14.2872,14.2425,14.2816,115731.8186
2010-11-10 12:50:00,25.55,25.68,25.52,25.63,162592.55502586468,14.276,14.3486,14.2592,14.3207,162592.555
2010-11-10 13:00:00,25.63,25.67,25.53,25.64,189471.5488386246,14.3207,14.343,14.2648,14.3263,189471.5488
2010-11-10 13:10:00,25.64,25.77,25.64,25.76,102444.4669844812,14.3263,14.3989,14.3263,14.3933,102444.467
2010-11-10 13:20:00,25.77,25.81,25.72,25.76,116543.25996551376,14.3989,14.4213,14.371,14.3933,116543.26
2010-11-10 13:30:00,25.76,25.79,25.71,25.72,94634.34425398114,14.3933,14.4101,14.3654,14.371,94634.3443
2010-11-10 13:40:00,25.72,25.73,25.69,25.71,94025.76326199411,14.371,14.3766,14.3542,14.3654,94025.7633
2010-11-10 13:50:00,25.7,25.74,25.67,25.71,99807.28268587078,14.3598,14.3821,14.343,14.3654,99807.2827
2010-11-10 14:00:00,25.71,25.79,25.71,25.77,158941.06907394258,14.3654,14.4101,14.3654,14.3989,158941.0691
2010-11-10 14:10:00,25.77,25.79,25.75,25.78,82158.43391824729,14.3989,14.4101,14.3877,14.4045,82158.4339
2010-11-10 14:20:00,25.77,25.77,25.69,25.73,122629.06988538391,14.3989,14.3989,14.3542,14.3766,122629.0699
2010-11-10 14:30:00,25.73,25.73,25.66,25.69,167156.91246576732,14.3766,14.3766,14.3374,14.3542,167156.9125
2010-11-10 14:40:00,25.69,25.71,25.63,25.67,181965.7166041181,14.3542,14.3654,14.3207,14.343,181965.7166
2010-11-10 14:50:00,25.67,25.7,25.63,25.63,151333.80667410488,14.343,14.3598,14.3207,14.3207,151333.8067
2010-11-10 15:00:00,25.64,25.67,25.6,25.63,227203.5703418197,14.3263,14.343,14.3039,14.3207,227203.5703
2010-11-10 15:10:00,25.62,25.68,25.56,25.61,379754.5389998986,14.3151,14.3486,14.2816,14.3095,379754.539
2010-11-10 15:20:00,25.61,25.61,25.54,25.55,312404.909220002,14.3095,14.3095,14.2704,14.276,312404.9092
2010-11-10 15:30:00,25.56,25.59,25.52,25.53,254488.28481590425,14.2816,14.2983,14.2592,14.2648,254488.2848
2010-11-10 15:40:00,25.53,25.57,25.52,25.53,270919.9715995537,14.2648,14.2872,14.2592,14.2648,270919.9716
2010-11-10 15:50:00,25.53,25.58,25.53,25.57,252662.5418399432,14.2648,14.2927,14.2648,14.2872,252662.5418
2010-11-11 09:30:00,25.23,25.7,25.23,25.61,163403.99634851405,14.0972,14.3598,14.0972,14.3095,163403.9963
2010-11-11 09:40:00,25.61,25.62,25.36,25.45,180951.4149508064,14.3095,14.3151,14.1698,14.2201,180951.415
2010-11-11 09:50:00,25.44,25.58,25.35,25.57,163302.56618318288,14.2145,14.2927,14.1642,14.2872,163302.5662
2010-11-11 10:00:00,25.57,25.76,25.5,25.73,258241.20093315752,14.2872,14.3933,14.248,14.3766,258241.2009
2010-11-11 10:10:00,25.74,25.91,25.73,25.86,236129.42489096252,14.3821,14.4771,14.3766,14.4492,236129.4249
2010-11-11 10:20:00,25.86,25.89,25.77,25.78,148088.04138350746,14.4492,14.466,14.3989,14.4045,148088.0414
2010-11-11 10:30:00,25.78,25.78,25.65,25.66,145146.56658890354,14.4045,14.4045,14.3319,14.3374,145146.5666
2010-11-11 10:40:00,25.65,25.73,25.63,25.72,98285.83020590324,14.3319,14.3766,14.3207,14.371,98285.8302
2010-11-11 10:50:00,25.72,25.88,25.7,25.87,127497.71782128004,14.371,14.4604,14.3598,14.4548,127497.7178
2010-11-11 11:00:00,25.86,25.89,25.79,25.81,190384.42032660512,14.4492,14.466,14.4101,14.4213,190384.4203
2010-11-11 11:10:00,25.81,25.89,25.78,25.89,145247.99675423471,14.4213,14.466,14.4045,14.466,145247.9968
2010-11-11 11:20:00,25.89,25.9,25.76,25.8,109037.4277310072,14.466,14.4715,14.3933,14.4157,109037.4277
2010-11-11 11:30:00,25.79,25.89,25.79,25.84,126584.84633329952,14.4101,14.466,14.4101,14.438,126584.8463
2010-11-11 11:40:00,25.83,25.91,25.78,25.88,86621.36119281875,14.4324,14.4771,14.4045,14.4604,86621.3612
2010-11-11 11:50:00,25.88,25.97,25.85,25.95,117658.9917841566,14.4604,14.5107,14.4436,14.4995,117658.9918
2010-11-11 12:00:00,25.95,25.98,25.87,25.89,131149.20377320214,14.4995,14.5162,14.4548,14.466,131149.2038
2010-11-11 12:10:00,25.89,25.9,25.82,25.89,133076.37691449438,14.466,14.4715,14.4268,14.466,133076.3769
2010-11-11 12:20:00,25.89,25.91,25.8,25.81,95851.50623795515,14.466,14.4771,14.4157,14.4213,95851.5062
2010-11-11 12:30:00,25.82,25.86,25.8,25.85,66538.18845724719,14.4268,14.4492,14.4157,14.4436,66538.1885
2010-11-11 12:40:00,25.84,25.86,25.81,25.81,45643.57439902627,14.438,14.4492,14.4213,14.4213,45643.5744
2010-11-11 12:50:00,25.81,25.84,25.79,25.84,57206.61324677959,14.4213,14.438,14.4101,14.438,57206.6132
2010-11-11 13:00:00,25.84,25.86,25.81,25.83,76884.06532102647,14.438,14.4492,14.4213,14.4324,76884.0653
2010-11-11 13:10:00,25.83,25.86,25.81,25.83,50613.65250025358,14.4324,14.4492,14.4213,14.4324,50613.6525
2010-11-11 13:20:00,25.82,25.83,25.74,25.74,77796.936809007,14.4268,14.4324,14.3821,14.3821,77796.9368
2010-11-11 13:30:00,25.74,25.78,25.73,25.77,89562.83598742266,14.3821,14.4045,14.3766,14.3989,89562.836
2010-11-11 13:40:00,25.78,25.86,25.78,25.8,47063.59671366264,14.4045,14.4492,14.4045,14.4157,47063.5967
2010-11-11 13:50:00,25.8,25.82,25.77,25.79,47773.60787098083,14.4157,14.4268,14.3989,14.4101,47773.6079
2010-11-11 14:00:00,25.79,25.83,25.77,25.83,64712.44548128614,14.4101,14.4324,14.3989,14.4324,64712.4455
2010-11-11 14:10:00,25.82,25.88,25.82,25.88,75464.0430063901,14.4268,14.4604,14.4268,14.4604,75464.043
2010-11-11 14:20:00,25.87,25.93,25.87,25.92,80941.27193427326,14.4548,14.4883,14.4548,14.4827,80941.2719
2010-11-11 14:30:00,25.93,26.0,25.92,25.99,106298.81326706562,14.4883,14.5274,14.4827,14.5218,106298.8133
2010-11-11 14:40:00,25.98,26.02,25.97,26.01,127802.00831727356,14.5162,14.5386,14.5107,14.533,127802.0083
2010-11-11 14:50:00,26.0,26.01,25.95,25.97,165026.87899381277,14.5274,14.533,14.4995,14.5107,165026.879
2010-11-11 15:00:00,25.97,26.01,25.96,25.99,182270.0071001116,14.5107,14.533,14.5051,14.5218,182270.0071
2010-11-11 15:10:00,25.99,26.05,25.98,26.05,192514.4537985597,14.5218,14.5554,14.5162,14.5554,192514.4538
2010-11-11 15:20:00,26.05,26.06,25.97,26.02,167562.633127092,14.5554,14.5609,14.5107,14.5386,167562.6331
2010-11-11 15:30:00,26.03,26.03,25.9,25.94,195253.06826250127,14.5442,14.5442,14.4715,14.4939,195253.0683
2010-11-11 15:40:00,25.95,26.0,25.91,25.98,298001.825742976,14.4995,14.5274,14.4771,14.5162,298001.8257
2010-11-11 15:50:00,25.98,26.02,25.94,26.02,335530.9869155087,14.5162,14.5386,14.4939,14.5386,335530.9869
2010-11-12 09:30:00,25.66,25.71,25.33,25.46,290495.99350846943,14.4073,14.4353,14.222,14.295,290495.9935
2010-11-12 09:40:00,25.46,25.54,25.36,25.42,157622.4769246374,14.295,14.3399,14.2388,14.2725,157622.4769
2010-11-12 09:50:00,25.42,25.53,25.4,25.41,143219.3934476113,14.2725,14.3343,14.2613,14.2669,143219.3934
2010-11-12 10:00:00,25.39,25.44,25.34,25.43,159955.37072725428,14.2557,14.2837,14.2276,14.2781,159955.3707
2010-11-12 10:10:00,25.42,25.59,25.42,25.51,136220.71203976063,14.2725,14.368,14.2725,14.323,136220.712
2010-11-12 10:20:00,25.5,25.52,25.43,25.43,210467.5930621767,14.3174,14.3287,14.2781,14.2781,210467.5931
2010-11-12 10:30:00,25.43,25.44,25.3,25.39,418196.57166041184,14.2781,14.2837,14.2051,14.2557,418196.5717
2010-11-12 10:40:00,25.38,25.38,25.23,25.24,194948.77776650776,14.2501,14.2501,14.1658,14.1714,194948.7778
2010-11-12 10:50:00,25.23,25.25,25.19,25.22,306420.529465463,14.1658,14.1771,14.1434,14.1602,306420.5295
2010-11-12 11:00:00,25.22,25.27,25.18,25.24,423876.6609189573,14.1602,14.1883,14.1378,14.1714,423876.6609
2010-11-12 11:10:00,25.24,25.25,25.18,25.21,165939.75048179328,14.1714,14.1771,14.1378,14.1546,165939.7505
2010-11-12 11:20:00,25.2,25.29,25.19,25.25,184197.18024140372,14.149,14.1995,14.1434,14.1771,184197.1802
2010-11-12 11:30:00,25.25,25.31,25.24,25.25,213206.20752611823,14.1771,14.2107,14.1714,14.1771,213206.2075
2010-11-12 11:40:00,25.26,25.3,25.23,25.23,94634.34425398114,14.1827,14.2051,14.1658,14.1658,94634.3443
2010-11-12 11:50:00,25.23,25.28,25.21,25.27,140987.9298103256,14.1658,14.1939,14.1546,14.1883,140987.9298
2010-11-12 12:00:00,25.27,25.34,25.23,25.27,136626.43270108532,14.1883,14.2276,14.1658,14.1883,136626.4327
2010-11-12 12:10:00,25.27,25.3,25.22,25.23,109341.7182270007,14.1883,14.2051,14.1602,14.1658,109341.7182
2010-11-12 12:20:00,25.22,25.27,25.2,25.24,149812.35419413733,14.1602,14.1883,14.149,14.1714,149812.3542
2010-11-12 12:30:00,25.23,25.27,25.2,25.27,203266.05132366365,14.1658,14.1883,14.149,14.1883,203266.0513
2010-11-12 12:40:00,25.26,25.28,25.21,25.21,85911.35003550055,14.1827,14.1939,14.1546,14.1546,85911.35
2010-11-12 12:50:00,25.21,25.29,25.17,25.27,212901.91703012475,14.1546,14.1995,14.1321,14.1883,212901.917
2010-11-12 13:00:00,25.27,25.27,25.18,25.19,85201.33887818237,14.1883,14.1883,14.1378,14.1434,85201.3389
2010-11-12 13:10:00,25.2,25.32,25.19,25.22,95648.64590729284,14.149,14.2164,14.1434,14.1602,95648.6459
2010-11-12 13:20:00,25.21,25.4,25.2,25.39,125773.40501065017,14.1546,14.2613,14.149,14.2557,125773.405
2010-11-12 13:30:00,25.38,25.49,25.34,25.47,113297.49467491632,14.2501,14.3118,14.2276,14.3006,113297.4947
2010-11-12 13:40:00,25.47,25.49,25.36,25.36,76985.49548635764,14.3006,14.3118,14.2388,14.2388,76985.4955
2010-11-12 13:50:00,25.37,25.37,25.28,25.3,94025.76326199411,14.2444,14.2444,14.1939,14.2051,94025.7633
2010-11-12 14:00:00,25.3,25.36,25.27,25.36,97778.6793792474,14.2051,14.2388,14.1883,14.2388,97778.6794
2010-11-12 14:10:00,25.36,25.44,25.3,25.43,102140.17648848768,14.2388,14.2837,14.2051,14.2781,102140.1765
2010-11-12 14:20:00,25.42,25.45,25.4,25.42,160056.80089258545,14.2725,14.2894,14.2613,14.2725,160056.8009
2010-11-12 14:30:00,25.42,25.45,25.37,25.42,135713.56121310478,14.2725,14.2894,14.2444,14.2725,135713.5612
2010-11-12 14:40:00,25.42,25.46,25.38,25.46,119180.44426412416,14.2725,14.295,14.2501,14.295,119180.4443
2010-11-12 14:50:00,25.46,25.5,25.42,25.43,144030.83477026067,14.295,14.3174,14.2725,14.2781,144030.8348
2010-11-12 15:00:00,25.42,25.48,25.4,25.44,175068.46536159853,14.2725,14.3062,14.2613,14.2837,175068.4654
2010-11-12 15:10:00,25.44,25.48,25.43,25.47,113500.35500557866,14.2837,14.3062,14.2781,14.3006,113500.355
2010-11-12 15:20:00,25.47,25.48,25.32,25.35,217871.99513135207,14.3006,14.3062,14.2164,14.2332,217871.9951
2010-11-12 15:30:00,25.35,25.35,25.26,25.28,287554.5187138655,14.2332,14.2332,14.1827,14.1939,287554.5187
2010-11-12 15:40:00,25.29,25.31,25.24,25.27,323156.506745106,14.1995,14.2107,14.1714,14.1883,323156.5067
2010-11-12 15:50:00,25.27,25.32,25.23,25.3,383101.7344558272,14.1883,14.2164,14.1658,14.2051,383101.7345
2010-11-15 09:30:00,25.4,25.4,25.08,25.26,129222.03063190992,14.2613,14.2613,14.0816,14.1827,129222.0306
2010-11-15 09:40:00,25.27,25.27,25.02,25.03,115528.95831220206,14.1883,14.1883,14.0479,14.0535,115528.9583
2010-11-15 09:50:00,25.03,25.13,24.93,25.11,124150.52236535144,14.0535,14.1097,13.9974,14.0985,124150.5224
2010-11-15 10:00:00,25.11,25.15,25.08,25.09,95445.78557663049,14.0985,14.1209,14.0816,14.0872,95445.7856
2010-11-15 10:10:00,25.11,25.24,25.1,25.22,102343.03681915002,14.0985,14.1714,14.0928,14.1602,102343.0368
2010-11-15 10:20:00,25.22,25.31,25.18,25.28,56800.89258545492,14.1602,14.2107,14.1378,14.1939,56800.8926
2010-11-15 10:30:00,25.28,25.35,25.24,25.35,52946.54630287048,14.1939,14.2332,14.1714,14.2332,52946.5463
2010-11-15 10:40:00,25.34,25.34,25.26,25.31,46150.72522568212,14.2276,14.2276,14.1827,14.2107,46150.7252
2010-11-15 10:50:00,25.31,25.31,25.23,25.27,48787.909524292525,14.2107,14.2107,14.1658,14.1883,48787.9095
2010-11-15 11:00:00,25.26,25.29,25.17,25.19,71812.557054468,14.1827,14.1995,14.1321,14.1434,71812.5571
2010-11-15 11:10:00,25.18,25.22,25.18,25.21,98894.41119789024,14.1378,14.1602,14.1378,14.1546,98894.4112
2010-11-15 11:20:00,25.22,25.23,25.17,25.17,60756.66903337053,14.1602,14.1658,14.1321,14.1321,60756.669
2010-11-15 11:30:00,25.17,25.22,25.17,25.2,96561.51739527336,14.1321,14.1602,14.1321,14.149,96561.5174
2010-11-15 11:40:00,25.2,25.4,25.2,25.37,77391.21614768232,14.149,14.2613,14.149,14.2444,77391.2161
2010-11-15 11:50:00,25.38,25.39,25.35,25.38,39862.05497514961,14.2501,14.2557,14.2332,14.2501,39862.055
2010-11-15 12:00:00,25.38,25.4,25.3,25.31,46049.29506035095,14.2501,14.2613,14.2051,14.2107,46049.2951
2010-11-15 12:10:00,25.31,25.33,25.23,25.28,66639.61862257836,14.2107,14.222,14.1658,14.1939,66639.6186
2010-11-15 12:20:00,25.27,25.28,25.2,25.27,34891.97687392231,14.1883,14.1939,14.149,14.1883,34891.9769
2010-11-15 12:30:00,25.26,25.3,25.23,25.29,44629.272745714574,14.1827,14.2051,14.1658,14.1995,44629.2727
2010-11-15 12:40:00,25.28,25.29,25.22,25.26,41383.50745511715,14.1939,14.1995,14.1602,14.1827,41383.5075
2010-11-15 12:50:00,25.25,25.3,25.24,25.26,42093.518612435335,14.1771,14.2051,14.1714,14.1827,42093.5186
2010-11-15 13:00:00,25.26,25.26,25.19,25.23,40673.49629779896,14.1827,14.1827,14.1434,14.1658,40673.4963
2010-11-15 13:10:00,25.22,25.25,25.2,25.24,62886.70250532508,14.1602,14.1771,14.149,14.1714,62886.7025
2010-11-15 13:20:00,25.24,25.27,25.2,25.21,56598.032254792575,14.1714,14.1883,14.149,14.1546,56598.0323
2010-11-15 13:30:00,25.22,25.24,25.22,25.24,44933.563241708085,14.1602,14.1714,14.1602,14.1714,44933.5632
2010-11-15 13:40:00,25.24,25.28,25.23,25.26,33573.3847246171,14.1714,14.1939,14.1658,14.1827,33573.3847
2010-11-15 13:50:00,25.27,25.29,25.25,25.26,33776.24505527944,14.1883,14.1995,14.1771,14.1827,33776.2451
2010-11-15 14:00:00,25.26,25.29,25.23,25.26,47266.45704432498,14.1827,14.1995,14.1658,14.1827,47266.457
2010-11-15 14:10:00,25.25,25.26,25.15,25.15,75971.19383304595,14.1771,14.1827,14.1209,14.1209,75971.1938
2010-11-15 14:20:00,25.15,25.16,25.1,25.11,71102.54589714982,14.1209,14.1265,14.0928,14.0985,71102.5459
2010-11-15 14:30:00,25.11,25.11,25.01,25.08,93214.32193934477,14.0985,14.0985,14.0423,14.0816,93214.3219
2010-11-15 14:40:00,25.07,25.1,25.06,25.09,89562.83598742266,14.076,14.0928,14.0704,14.0872,89562.836
2010-11-15 14:50:00,25.09,25.09,25.04,25.05,111573.18186428644,14.0872,14.0872,14.0592,14.0648,111573.1819
2010-11-15 15:00:00,25.05,25.09,25.04,25.08,117456.13145349426,14.0648,14.0872,14.0592,14.0816,117456.1315
2010-11-15 15:10:00,25.08,25.13,25.0,25.07,191601.5823105792,14.0816,14.1097,14.0367,14.076,191601.5823
2010-11-15 15:20:00,25.07,25.11,25.03,25.11,139973.62815701388,14.076,14.0985,14.0535,14.0985,139973.6282
2010-11-15 15:30:00,25.1,25.11,24.99,25.03,187747.23602799472,14.0928,14.0985,14.0311,14.0535,187747.236
2010-11-15 15:40:00,25.03,25.06,24.96,24.96,219393.4476113196,14.0535,14.0704,14.0142,14.0142,219393.4476
2010-11-15 15:50:00,24.95,24.98,24.92,24.94,416675.1191804443,14.0086,14.0255,13.9918,14.003,416675.1192
2010-11-16 09:30:00,24.68,24.72,24.4,24.64,269804.23978091084,13.857,13.8795,13.6998,13.8346,269804.2398
2010-11-16 09:40:00,24.64,24.65,24.38,24.4,177604.2194948778,13.8346,13.8402,13.6886,13.6998,177604.2195
2010-11-16 09:50:00,24.4,24.53,24.37,24.5,172431.28106298813,13.6998,13.7728,13.683,13.756,172431.2811
2010-11-16 10:00:00,24.49,24.61,24.43,24.55,185921.49305203368,13.7503,13.8177,13.7167,13.784,185921.4931
2010-11-16 10:10:00,24.56,24.58,24.47,24.53,121919.05872806572,13.7896,13.8009,13.7391,13.7728,121919.0587
2010-11-16 10:20:00,24.54,24.6,24.51,24.59,221827.7715792677,13.7784,13.8121,13.7616,13.8065,221827.7716
2010-11-16 10:30:00,24.59,24.59,24.29,24.3,304391.92615883966,13.8065,13.8065,13.6381,13.6437,304391.9262
2010-11-16 10:40:00,24.3,24.3,24.12,24.23,423065.219596308,13.6437,13.6437,13.5426,13.6044,423065.2196
2010-11-16 10:50:00,24.23,24.26,24.14,24.22,248605.3352266964,13.6044,13.6212,13.5538,13.5987,248605.3352
2010-11-16 11:00:00,24.22,24.3,24.14,24.15,227609.29100314435,13.5987,13.6437,13.5538,13.5594,227609.291
2010-11-16 11:10:00,24.16,24.22,24.05,24.08,195050.20793183893,13.5651,13.5987,13.5033,13.5201,195050.2079
2010-11-16 11:20:00,24.08,24.11,24.06,24.11,128004.8686479359,13.5201,13.537,13.5089,13.537,128004.8686
2010-11-16 11:30:00,24.1,24.36,24.1,24.36,337255.29972613853,13.5314,13.6774,13.5314,13.6774,337255.2997
2010-11-16 11:40:00,24.35,24.4,24.19,24.22,221726.3414139365,13.6717,13.6998,13.5819,13.5987,221726.3414
2010-11-16 11:50:00,24.22,24.4,24.21,24.39,160361.09138857896,13.5987,13.6998,13.5931,13.6942,160361.0914
2010-11-16 12:00:00,24.4,24.57,24.4,24.53,232376.5087737093,13.6998,13.7953,13.6998,13.7728,232376.5088
2010-11-16 12:10:00,24.53,24.53,24.38,24.41,321939.344761132,13.7728,13.7728,13.6886,13.7054,321939.3448
2010-11-16 12:20:00,24.41,24.44,24.32,24.38,95141.495080637,13.7054,13.7223,13.6549,13.6886,95141.4951
2010-11-16 12:30:00,24.38,24.39,24.31,24.33,80941.27193427326,13.6886,13.6942,13.6493,13.6605,80941.2719
2010-11-16 12:40:00,24.33,24.35,24.26,24.26,95040.06491530582,13.6605,13.6717,13.6212,13.6212,95040.0649
2010-11-16 12:50:00,24.27,24.4,24.24,24.39,74044.02069175373,13.6268,13.6998,13.61,13.6942,74044.0207
2010-11-16 13:00:00,24.39,24.45,24.39,24.45,147073.73973019575,13.6942,13.7279,13.6942,13.7279,147073.7397
2010-11-16 13:10:00,24.46,24.47,24.37,24.44,80941.27193427326,13.7335,13.7391,13.683,13.7223,80941.2719
2010-11-16 13:20:00,24.43,24.47,24.42,24.43,85607.05953950706,13.7167,13.7391,13.711,13.7167,85607.0595
2010-11-16 13:30:00,24.44,24.53,24.42,24.52,86012.78020083172,13.7223,13.7728,13.711,13.7672,86012.7802
2010-11-16 13:40:00,24.52,24.52,24.41,24.45,96561.51739527336,13.7672,13.7672,13.7054,13.7279,96561.5174
2010-11-16 13:50:00,24.46,24.55,24.46,24.54,101430.1653311695,13.7335,13.784,13.7335,13.7784,101430.1653
2010-11-16 14:00:00,24.55,24.55,24.41,24.43,102647.32731514351,13.784,13.784,13.7054,13.7167,102647.3273
2010-11-16 14:10:00,24.44,24.47,24.37,24.38,97677.24921391622,13.7223,13.7391,13.683,13.6886,97677.2492
2010-11-16 14:20:00,24.39,24.45,24.32,24.33,116847.55046150726,13.6942,13.7279,13.6549,13.6605,116847.5505
2010-11-16 14:30:00,24.33,24.34,24.22,24.23,89055.6851607668,13.6605,13.6661,13.5987,13.6044,89055.6852
2010-11-16 14:40:00,24.23,24.27,24.19,24.26,95040.06491530582,13.6044,13.6268,13.5819,13.6212,95040.0649
2010-11-16 14:50:00,24.27,24.32,24.26,24.26,136322.1422050918,13.6268,13.6549,13.6212,13.6212,136322.1422
2010-11-16 15:00:00,24.26,24.32,24.26,24.3,253169.69266659903,13.6212,13.6549,13.6212,13.6437,253169.6927
2010-11-16 15:10:00,24.3,24.31,24.17,24.21,141089.35997565676,13.6437,13.6493,13.5707,13.5931,141089.36
2010-11-16 15:20:00,24.22,24.26,24.19,24.2,116137.53930418906,13.5987,13.6212,13.5819,13.5875,116137.5393
2010-11-16 15:30:00,24.2,24.25,24.19,24.2,170706.96825235826,13.5875,13.6156,13.5819,13.5875,170706.9683
2010-11-16 15:40:00,24.2,24.22,24.18,24.2,360685.6679176387,13.5875,13.5987,13.5763,13.5875,360685.6679
2010-11-16 15:50:00,24.2,24.29,24.17,24.26,549852.9262602698,13.5875,13.6381,13.5707,13.6212,549852.9263
2010-11-17 09:30:00,24.21,24.31,23.97,24.11,347296.88609392435,13.5931,13.6493,13.4584,13.537,347296.8861
2010-11-17 09:40:00,24.12,24.37,24.03,24.37,260776.9550664368,13.5426,13.683,13.4921,13.683,260776.9551
2010-11-17 09:50:00,24.36,24.44,24.32,24.39,142509.38229029314,13.6774,13.7223,13.6549,13.6942,142509.3823
2010-11-17 10:00:00,24.39,24.53,24.36,24.45,109037.4277310072,13.6942,13.7728,13.6774,13.7279,109037.4277
2010-11-17 10:10:00,24.44,24.56,24.39,24.49,137843.59468505933,13.7223,13.7896,13.6942,13.7503,137843.5947
2010-11-17 10:20:00,24.51,24.51,24.42,24.48,88345.67400344863,13.7616,13.7616,13.711,13.7447,88345.674
2010-11-17 10:30:00,24.5,24.55,24.44,24.46,121411.90790140988,13.756,13.784,13.7223,13.7335,121411.9079
2010-11-17 10:40:00,24.47,24.47,24.33,24.36,120194.74591743584,13.7391,13.7391,13.6605,13.6774,120194.7459
2010-11-17 10:50:00,24.37,24.39,24.24,24.28,188355.8170199817,13.683,13.6942,13.61,13.6324,188355.817
2010-11-17 11:00:00,24.28,24.34,24.2,24.25,124454.81286134497,13.6324,13.6661,13.5875,13.6156,124454.8129
2010-11-17 11:10:00,24.26,24.34,24.25,24.34,110660.31037630592,13.6212,13.6661,13.6156,13.6661,110660.3104
2010-11-17 11:20:00,24.34,24.35,24.3,24.35,57409.47357744193,13.6661,13.6717,13.6437,13.6717,57409.4736
2010-11-17 11:30:00,24.34,24.4,24.31,24.33,165026.87899381277,13.6661,13.6998,13.6493,13.6605,165026.879
2010-11-17 11:40:00,24.34,24.39,24.3,24.31,130439.19261588396,13.6661,13.6942,13.6437,13.6493,130439.1926
2010-11-17 11:50:00,24.32,24.44,24.32,24.42,64306.724819961455,13.6549,13.7223,13.6549,13.711,64306.7248
2010-11-17 12:00:00,24.42,24.43,24.31,24.32,59032.35622274064,13.711,13.7167,13.6493,13.6549,59032.3562
2010-11-17 12:10:00,24.3,24.3,24.2,24.21,113398.92484024748,13.6437,13.6437,13.5875,13.5931,113398.9248
2010-11-17 12:20:00,24.22,24.22,24.17,24.2,94634.34425398114,13.5987,13.5987,13.5707,13.5875,94634.3443
2010-11-17 12:30:00,24.2,24.22,24.17,24.19,56090.88142813673,13.5875,13.5987,13.5707,13.5819,56090.8814
2010-11-17 12:40:00,24.2,24.21,24.15,24.19,104270.20996044224,13.5875,13.5931,13.5594,13.5819,104270.21
2010-11-17 12:50:00,24.18,24.21,24.17,24.17,59539.50704939649,13.5763,13.5931,13.5707,13.5707,59539.507
2010-11-17 13:00:00,24.18,24.18,24.15,24.16,40064.91530581195,13.5763,13.5763,13.5594,13.5651,40064.9153
2010-11-17 13:10:00,24.16,24.26,24.15,24.25,38847.75332183792,13.5651,13.6212,13.5594,13.6156,38847.7533
2010-11-17 13:20:00,24.26,24.3,24.25,24.26,55888.02109747439,13.6212,13.6437,13.6156,13.6212,55888.0211
2010-11-17 13:30:00,24.27,24.3,24.26,24.3,27791.86530074044,13.6268,13.6437,13.6212,13.6437,27791.8653
2010-11-17 13:40:00,24.29,24.3,24.19,24.19,108631.70706968252,13.6381,13.6437,13.5819,13.5819,108631.7071
2010-11-17 13:50:00,24.19,24.22,24.17,24.21,66132.46779592251,13.5819,13.5987,13.5707,13.5931,66132.4678
2010-11-17 14:00:00,24.21,24.27,24.2,24.26,59945.22771072117,13.5931,13.6268,13.5875,13.6212,59945.2277
2010-11-17 14:10:00,24.26,24.28,24.24,24.25,64002.43432396795,13.6212,13.6324,13.61,13.6156,64002.4343
2010-11-17 14:20:00,24.25,24.25,24.17,24.18,139060.75666903338,13.6156,13.6156,13.5707,13.5763,139060.7567
2010-11-17 14:30:00,24.18,24.24,24.16,24.24,84998.47854752003,13.5763,13.61,13.5651,13.61,84998.4785
2010-11-17 14:40:00,24.24,24.24,24.21,24.21,65929.60746526017,13.61,13.61,13.5931,13.5931,65929.6075
2010-11-17 14:50:00,24.21,24.22,24.15,24.19,123643.3715386956,13.5931,13.5987,13.5594,13.5819,123643.3715
2010-11-17 15:00:00,24.19,24.22,24.13,24.14,141089.35997565676,13.5819,13.5987,13.5482,13.5538,141089.36
2010-11-17 15:10:00,24.14,24.18,24.13,24.16,104371.6401257734,13.5538,13.5763,13.5482,13.5651,104371.6401
2010-11-17 15:20:00,24.16,24.19,24.05,24.06,217364.84430469625,13.5651,13.5819,13.5033,13.5089,217364.8443
2010-11-17 15:30:00,24.07,24.16,24.07,24.14,132569.22608783853,13.5145,13.5651,13.5145,13.5538,132569.2261
2010-11-17 15:40:00,24.14,24.21,24.12,24.21,211684.7550461508,13.5538,13.5931,13.5426,13.5931,211684.755
2010-11-17 15:50:00,24.21,24.21,24.13,24.13,254589.71498123545,13.5931,13.5931,13.5482,13.5482,254589.715
2010-11-18 09:30:00,24.41,24.76,24.35,24.69,237752.30753626127,13.7054,13.9019,13.6717,13.8626,237752.3075
2010-11-18 09:40:00,24.68,24.7,24.53,24.59,207323.25793691044,13.857,13.8683,13.7728,13.8065,207323.2579
2010-11-18 09:50:00,24.6,24.67,24.56,24.59,150928.0860127802,13.8121,13.8514,13.7896,13.8065,150928.086
2010-11-18 10:00:00,24.6,24.75,24.58,24.72,314332.08236129425,13.8121,13.8963,13.8009,13.8795,314332.0824
2010-11-18 10:10:00,24.72,24.81,24.66,24.69,237448.0170402678,13.8795,13.93,13.8458,13.8626,237448.017
2010-11-18 10:20:00,24.7,24.71,24.59,24.67,113703.215336241,13.8683,13.8739,13.8065,13.8514,113703.2153
2010-11-18 10:30:00,24.66,24.72,24.63,24.67,124454.81286134497,13.8458,13.8795,13.8289,13.8514,124454.8129
2010-11-18 10:40:00,24.67,24.68,24.55,24.57,124049.09220002028,13.8514,13.857,13.784,13.7953,124049.0922
2010-11-18 10:50:00,24.58,24.6,24.46,24.47,146262.2984075464,13.8009,13.8121,13.7335,13.7391,146262.2984
2010-11-18 11:00:00,24.47,24.56,24.47,24.48,239375.19018156,13.7391,13.7896,13.7391,13.7447,239375.1902
2010-11-18 11:10:00,24.49,24.49,24.4,24.4,134597.8293944619,13.7503,13.7503,13.6998,13.6998,134597.8294
2010-11-18 11:20:00,24.41,24.46,24.37,24.4,92707.17111268891,13.7054,13.7335,13.683,13.6998,92707.1711
2010-11-18 11:30:00,24.41,24.47,24.4,24.46,65321.02647327315,13.7054,13.7391,13.6998,13.7335,65321.0265
2010-11-18 11:40:00,24.46,24.46,24.39,24.39,53555.12729485749,13.7335,13.7335,13.6942,13.6942,53555.1273
2010-11-18 11:50:00,24.4,24.44,24.37,24.4,115021.8074855462,13.6998,13.7223,13.683,13.6998,115021.8075
2010-11-18 12:00:00,24.41,24.49,24.4,24.48,67653.92027589005,13.7054,13.7503,13.6998,13.7447,67653.9203
2010-11-18 12:10:00,24.48,24.5,24.44,24.45,96054.36656861752,13.7447,13.756,13.7223,13.7279,96054.3666
2010-11-18 12:20:00,24.45,24.48,24.45,24.48,53352.26696419515,13.7279,13.7447,13.7279,13.7447,53352.267
2010-11-18 12:30:00,24.48,24.56,24.48,24.55,156811.03560198803,13.7447,13.7896,13.7447,13.784,156811.0356
2010-11-18 12:40:00,24.55,24.58,24.52,24.56,107313.11492037732,13.784,13.8009,13.7672,13.7896,107313.1149
2010-11-18 12:50:00,24.56,24.57,24.52,24.53,140075.05832234505,13.7896,13.7953,13.7672,13.7728,140075.0583
2010-11-18 13:00:00,24.53,24.61,24.53,24.6,54366.56861750685,13.7728,13.8177,13.7728,13.8121,54366.5686
2010-11-18 13:10:00,24.61,24.64,24.6,24.63,74246.88102241607,13.8177,13.8346,13.8121,13.8289,74246.881
2010-11-18 13:20:00,24.64,24.66,24.58,24.58,148595.1922101633,13.8346,13.8458,13.8009,13.8009,148595.1922
2010-11-18 13:30:00,24.58,24.58,24.54,24.57,101227.30500050716,13.8009,13.8009,13.7784,13.7953,101227.305
2010-11-18 13:40:00,24.58,24.58,24.53,24.54,47976.46820164317,13.8009,13.8009,13.7728,13.7784,47976.4682
2010-11-18 13:50:00,24.54,24.58,24.54,24.55,124150.52236535144,13.7784,13.8009,13.7784,13.784,124150.5224
2010-11-18 14:00:00,24.56,24.59,24.53,24.54,104675.93062176692,13.7896,13.8065,13.7728,13.7784,104675.9306
2010-11-18 14:10:00,24.54,24.58,24.51,24.57,154478.14179937114,13.7784,13.8009,13.7616,13.7953,154478.1418
2010-11-18 14:20:00,24.58,24.58,24.54,24.54,66132.46779592251,13.8009,13.8009,13.7784,13.7784,66132.4678
2010-11-18 14:30:00,24.55,24.59,24.54,24.58,183892.8897454103,13.784,13.8065,13.7784,13.8009,183892.8897
2010-11-18 14:40:00,24.58,24.61,24.52,24.58,208236.12942489097,13.8009,13.8177,13.7672,13.8009,208236.1294
2010-11-18 14:50:00,24.58,24.59,24.55,24.57,217770.5649660209,13.8009,13.8065,13.784,13.7953,217770.565
2010-11-18 15:00:00,24.57,24.68,24.57,24.67,190688.71082259863,13.7953,13.857,13.7953,13.8514,190688.7108
2010-11-18 15:10:00,24.67,24.68,24.61,24.61,191905.87280657268,13.8514,13.857,13.8177,13.8177,191905.8728
2010-11-18 15:20:00,24.62,24.65,24.59,24.6,172938.43188964398,13.8233,13.8402,13.8065,13.8121,172938.4319
2010-11-18 15:30:00,24.61,24.61,24.43,24.44,210569.02322750783,13.8177,13.8177,13.7167,13.7223,210569.0232
2010-11-18 15:40:00,24.44,24.49,24.42,24.43,211076.1740541637,13.7223,13.7503,13.711,13.7167,211076.1741
2010-11-18 15:50:00,24.43,24.49,24.41,24.48,240998.0728268587,13.7167,13.7503,13.7054,13.7447,240998.0728
2010-11-19 09:30:00,24.32,24.36,24.15,24.24,524393.9547621462,13.6549,13.6774,13.5594,13.61,524393.9548
2010-11-19 09:40:00,24.23,24.28,23.99,24.04,282077.28978598234,13.6044,13.6324,13.4696,13.4977,282077.2898
2010-11-19 09:50:00,24.03,24.08,23.92,24.08,170504.10792169592,13.4921,13.5201,13.4303,13.5201,170504.1079
2010-11-19 10:00:00,24.07,24.19,24.05,24.06,138553.60584237752,13.5145,13.5819,13.5033,13.5089,138553.6058
2010-11-19 10:10:00,24.07,24.24,24.06,24.12,316360.68566791766,13.5145,13.61,13.5089,13.5426,316360.6857
2010-11-19 10:20:00,24.12,24.26,24.09,24.26,297393.24475098896,13.5426,13.6212,13.5258,13.6212,297393.2448
2010-11-19 10:30:00,24.26,24.35,24.21,24.32,169489.8062683842,13.6212,13.6717,13.5931,13.6549,169489.8063
2010-11-19 10:40:00,24.32,24.39,24.26,24.3,172938.43188964398,13.6549,13.6942,13.6212,13.6437,172938.4319
2010-11-19 10:50:00,24.3,24.38,24.29,24.34,92301.45045136425,13.6437,13.6886,13.6381,13.6661,92301.4505
2010-11-19 11:00:00,24.34,24.45,24.32,24.45,137133.58352774114,13.6661,13.7279,13.6549,13.7279,137133.5835
2010-11-19 11:10:00,24.45,24.45,24.33,24.35,72319.70788112385,13.7279,13.7279,13.6605,13.6717,72319.7079
2010-11-19 11:20:00,24.35,24.37,24.33,24.34,57713.76407343544,13.6717,13.683,13.6605,13.6661,57713.7641
2010-11-19 11:30:00,24.34,24.41,24.34,24.38,61669.54052135105,13.6661,13.7054,13.6661,13.6886,61669.5405
2010-11-19 11:40:00,24.39,24.48,24.39,24.46,108225.98640835784,13.6942,13.7447,13.6942,13.7335,108225.9864
2010-11-19 11:50:00,24.46,24.48,24.41,24.41,31544.781417993712,13.7335,13.7447,13.7054,13.7054,31544.7814
2010-11-19 12:00:00,24.41,24.45,24.39,24.45,76478.34465970179,13.7054,13.7279,13.6942,13.7279,76478.3447
2010-11-19 12:10:00,24.44,24.46,24.42,24.45,77289.78598235115,13.7223,13.7335,13.711,13.7279,77289.786
2010-11-19 12:20:00,24.46,24.47,24.44,24.44,58322.34506542246,13.7335,13.7391,13.7223,13.7223,58322.3451
2010-11-19 12:30:00,24.44,24.47,24.42,24.47,82868.44507556547,13.7223,13.7391,13.711,13.7391,82868.4451
2010-11-19 12:40:00,24.47,24.5,24.47,24.49,60756.66903337053,13.7391,13.756,13.7391,13.7503,60756.669
2010-11-19 12:50:00,24.5,24.54,24.48,24.53,109646.0087229942,13.756,13.7784,13.7447,13.7728,109646.0087
2010-11-19 13:00:00,24.53,24.59,24.52,24.56,124251.95253068264,13.7728,13.8065,13.7672,13.7896,124251.9525
2010-11-19 13:10:00,24.56,24.6,24.54,24.59,124759.10335733848,13.7896,13.8121,13.7784,13.8065,124759.1034
2010-11-19 13:20:00,24.59,24.67,24.56,24.56,98082.9698752409,13.8065,13.8514,13.7896,13.7896,98082.9699
2010-11-19 13:30:00,24.57,24.58,24.54,24.55,73334.00953443554,13.7953,13.8009,13.7784,13.784,73334.0095
2010-11-19 13:40:00,24.55,24.55,24.48,24.48,33776.24505527944,13.784,13.784,13.7447,13.7447,33776.2451
2010-11-19 13:50:00,24.48,24.51,24.46,24.51,43513.540927071714,13.7447,13.7616,13.7335,13.7616,43513.5409
2010-11-19 14:00:00,24.51,24.62,24.51,24.57,97880.10954457856,13.7616,13.8233,13.7616,13.7953,97880.1095
2010-11-19 14:10:00,24.58,24.58,24.53,24.54,62278.12151333807,13.8009,13.8009,13.7728,13.7784,62278.1215
2010-11-19 14:20:00,24.55,24.56,24.53,24.54,53757.98762551983,13.784,13.7896,13.7728,13.7784,53757.9876
2010-11-19 14:30:00,24.53,24.55,24.53,24.54,60249.518206714674,13.7728,13.784,13.7728,13.7784,60249.5182
2010-11-19 14:40:00,24.53,24.57,24.53,24.56,61060.95952936403,13.7728,13.7953,13.7728,13.7896,61060.9595
2010-11-19 14:50:00,24.56,24.59,24.52,24.52,80535.55127294858,13.7896,13.8065,13.7672,13.7672,80535.5513
2010-11-19 15:00:00,24.53,24.54,24.46,24.53,127091.99715995535,13.7728,13.7784,13.7335,13.7728,127091.9972
2010-11-19 15:10:00,24.53,24.53,24.37,24.41,244953.84927477431,13.7728,13.7728,13.683,13.7054,244953.8493
2010-11-19 15:20:00,24.41,24.42,24.29,24.31,230043.6149710924,13.7054,13.711,13.6381,13.6493,230043.615
2010-11-19 15:30:00,24.32,24.35,24.23,24.32,251039.65919464448,13.6549,13.6717,13.6044,13.6549,251039.6592
2010-11-19 15:40:00,24.33,24.4,24.28,24.4,305304.79764682014,13.6605,13.6998,13.6324,13.6998,305304.7976
2010-11-19 15:50:00,24.4,24.47,24.39,24.44,335023.83608885284,13.6998,13.7391,13.6942,13.7223,335023.8361
2010-11-22 09:30:00,24.44,24.44,24.05,24.38,160969.672380566,13.7223,13.7223,13.5033,13.6886,160969.6724
2010-11-22 09:40:00,24.38,24.66,24.33,24.62,181255.70544679987,13.6886,13.8458,13.6605,13.8233,181255.7054
2010-11-22 09:50:00,24.61,24.97,24.56,24.97,288061.66954052134,13.8177,14.0198,13.7896,14.0198,288061.6695
2010-11-22 10:00:00,24.96,25.12,24.96,25.02,414950.8063698144,14.0142,14.1041,14.0142,14.0479,414950.8064
2010-11-22 10:10:00,25.03,25.12,24.99,25.05,193427.32528654023,14.0535,14.1041,14.0311,14.0648,193427.3253
2010-11-22 10:20:00,25.06,25.06,24.82,24.83,209656.15173952733,14.0704,14.0704,13.9356,13.9412,209656.1517
2010-11-22 10:30:00,24.82,24.82,24.68,24.76,174561.3145349427,13.9356,13.9356,13.857,13.9019,174561.3145
2010-11-22 10:40:00,24.76,24.82,24.71,24.81,194847.3476011766,13.9019,13.9356,13.8739,13.93,194847.3476
2010-11-22 10:50:00,24.81,24.96,24.81,24.94,168678.36494573485,13.93,14.0142,13.93,14.003,168678.3649
2010-11-22 11:00:00,24.94,24.98,24.83,24.98,191398.7219799168,14.003,14.0255,13.9412,14.0255,191398.722
2010-11-22 11:10:00,24.97,25.06,24.94,24.98,175879.9066842479,14.0198,14.0704,14.003,14.0255,175879.9067
2010-11-22 11:20:00,24.99,25.04,24.96,25.03,131352.06410386448,14.0311,14.0592,14.0142,14.0535,131352.0641
2010-11-22 11:30:00,25.03,25.05,24.95,25.04,86519.93102748758,14.0535,14.0648,14.0086,14.0592,86519.931
2010-11-22 11:40:00,25.05,25.06,25.0,25.05,55786.59093214322,14.0648,14.0704,14.0367,14.0648,55786.5909
2010-11-22 11:50:00,25.05,25.1,24.99,25.09,166954.05213510498,14.0648,14.0928,14.0311,14.0872,166954.0521
2010-11-22 12:00:00,25.08,25.1,24.94,24.95,96257.22689927983,14.0816,14.0928,14.003,14.0086,96257.2269
2010-11-22 12:10:00,24.96,25.07,24.91,25.07,85099.9087128512,14.0142,14.076,13.9862,14.076,85099.9087
2010-11-22 12:20:00,25.06,25.07,24.93,24.94,146870.8793995334,14.0704,14.076,13.9974,14.003,146870.8794
2010-11-22 12:30:00,24.94,24.95,24.85,24.87,128714.87980525408,14.003,14.0086,13.9525,13.9637,128714.8798
2010-11-22 12:40:00,24.88,24.88,24.77,24.84,85708.48970483823,13.9693,13.9693,13.9076,13.9469,85708.4897
2010-11-22 12:50:00,24.84,24.9,24.83,24.85,162795.41535652702,13.9469,13.9805,13.9412,13.9525,162795.4154
2010-11-22 13:00:00,24.84,24.84,24.76,24.8,77695.50664367584,13.9469,13.9469,13.9019,13.9244,77695.5066
2010-11-22 13:10:00,24.81,24.82,24.77,24.79,55482.30043614971,13.93,13.9356,13.9076,13.9188,55482.3004
2010-11-22 13:20:00,24.79,24.79,24.75,24.75,154681.00213003348,13.9188,13.9188,13.8963,13.8963,154681.0021
2010-11-22 13:30:00,24.76,24.91,24.75,24.87,299218.98772695,13.9019,13.9862,13.8963,13.9637,299218.9877
2010-11-22 13:40:00,24.88,24.89,24.83,24.86,244040.97778679372,13.9693,13.9749,13.9412,13.9581,244040.9778
2010-11-22 13:50:00,24.86,24.93,24.86,24.86,82665.58474490313,13.9581,13.9974,13.9581,13.9581,82665.5847
2010-11-22 14:00:00,24.87,24.93,24.85,24.91,105487.37194441629,13.9637,13.9974,13.9525,13.9862,105487.3719
2010-11-22 14:10:00,24.91,25.02,24.91,25.0,74855.46201440308,13.9862,14.0479,13.9862,14.0367,74855.462
2010-11-22 14:20:00,25.0,25.02,24.62,24.97,57510.9037427731,14.0367,14.0479,13.8233,14.0198,57510.9037
2010-11-22 14:30:00,24.97,24.98,24.73,24.98,85302.76904351354,14.0198,14.0255,13.8851,14.0255,85302.769
2010-11-22 14:40:00,24.98,25.08,24.96,25.05,349832.64022720355,14.0255,14.0816,14.0142,14.0648,349832.6402
2010-11-22 14:50:00,25.05,25.05,25.01,25.04,72928.28887311087,14.0648,14.0648,14.0423,14.0592,72928.2889
2010-11-22 15:00:00,25.05,25.08,25.01,25.02,109544.57855766304,14.0648,14.0816,14.0423,14.0479,109544.5786
2010-11-22 15:10:00,25.03,25.04,25.0,25.01,72015.41738513033,14.0535,14.0592,14.0367,14.0423,72015.4174
2010-11-22 15:20:00,25.02,25.02,24.94,24.97,134293.5388984684,14.0479,14.0479,14.003,14.0198,134293.5389
2010-11-22 15:30:00,24.97,25.02,24.93,25.01,125469.11451465666,14.0198,14.0479,13.9974,14.0423,125469.1145
2010-11-22 15:40:00,25.01,25.07,25.0,25.03,225884.97819251445,14.0423,14.076,14.0367,14.0535,225884.9782
2010-11-22 15:50:00,25.03,25.05,25.0,25.05,269601.3794502485,14.0535,14.0648,14.0367,14.0648,269601.3795
2010-11-23 09:30:00,24.49,24.73,24.19,24.66,375595.9022213206,13.7503,13.8851,13.5819,13.8458,375595.9022
2010-11-23 09:40:00,24.67,24.71,24.61,24.65,168374.07444974134,13.8514,13.8739,13.8177,13.8402,168374.0744
2010-11-23 09:50:00,24.65,24.66,24.5,24.52,166548.3314737803,13.8402,13.8458,13.756,13.7672,166548.3315
2010-11-23 10:00:00,24.49,24.63,24.44,24.48,160361.09138857896,13.7503,13.8289,13.7223,13.7447,160361.0914
2010-11-23 10:10:00,24.48,24.56,24.41,24.51,130642.0529465463,13.7447,13.7896,13.7054,13.7616,130642.0529
2010-11-23 10:20:00,24.51,24.55,24.44,24.51,106704.5339283903,13.7616,13.784,13.7223,13.7616,106704.5339
2010-11-23 10:30:00,24.51,24.52,24.42,24.51,96460.0872299422,13.7616,13.7672,13.711,13.7616,96460.0872
2010-11-23 10:40:00,24.53,24.55,24.45,24.47,71609.69672380565,13.7728,13.784,13.7279,13.7391,71609.6967
2010-11-23 10:50:00,24.46,24.5,24.41,24.49,78709.80829698752,13.7335,13.756,13.7054,13.7503,78709.8083
2010-11-23 11:00:00,24.48,24.48,24.4,24.44,99705.8525205396,13.7447,13.7447,13.6998,13.7223,99705.8525
2010-11-23 11:10:00,24.45,24.45,24.35,24.36,78304.08763566284,13.7279,13.7279,13.6717,13.6774,78304.0876
2010-11-23 11:20:00,24.35,24.37,24.25,24.28,117354.7012881631,13.6717,13.683,13.6156,13.6324,117354.7013
2010-11-23 11:30:00,24.28,24.29,24.21,24.25,108428.84673902018,13.6324,13.6381,13.5931,13.6156,108428.8467
2010-11-23 11:40:00,24.25,24.32,24.24,24.32,68262.50126787707,13.6156,13.6549,13.61,13.6549,68262.5013
2010-11-23 11:50:00,24.32,24.37,24.29,24.34,55380.87027081855,13.6549,13.683,13.6381,13.6661,55380.8703
2010-11-23 12:00:00,24.34,24.39,24.29,24.39,52135.10498022112,13.6661,13.6942,13.6381,13.6942,52135.105
2010-11-23 12:10:00,24.4,24.42,24.38,24.42,113297.49467491632,13.6998,13.711,13.6886,13.711,113297.4947
2010-11-23 12:20:00,24.41,24.46,24.39,24.42,64103.86448929912,13.7054,13.7335,13.6942,13.711,64103.8645
2010-11-23 12:30:00,24.42,24.42,24.3,24.33,58829.4958920783,13.711,13.711,13.6437,13.6605,58829.4959
2010-11-23 12:40:00,24.33,24.41,24.33,24.38,45643.57439902627,13.6605,13.7054,13.6605,13.6886,45643.5744
2010-11-23 12:50:00,24.38,24.44,24.36,24.41,40166.34547114312,13.6886,13.7223,13.6774,13.7054,40166.3455
2010-11-23 13:00:00,24.42,24.44,24.4,24.4,42499.23927376002,13.711,13.7223,13.6998,13.6998,42499.2393
2010-11-23 13:10:00,24.41,24.43,24.35,24.36,49700.78101227305,13.7054,13.7167,13.6717,13.6774,49700.781
2010-11-23 13:20:00,24.36,24.46,24.32,24.46,79115.5289583122,13.6774,13.7335,13.6549,13.7335,79115.529
2010-11-23 13:30:00,24.46,24.49,24.38,24.39,47469.31737498733,13.7335,13.7503,13.6886,13.6942,47469.3174
2010-11-23 13:40:00,24.39,24.39,24.35,24.35,44933.563241708085,13.6942,13.6942,13.6717,13.6717,44933.5632
2010-11-23 13:50:00,24.35,24.37,24.27,24.29,58018.05456942895,13.6717,13.683,13.6268,13.6381,58018.0546
2010-11-23 14:00:00,24.29,24.35,24.26,24.32,81245.56243026676,13.6381,13.6717,13.6212,13.6549,81245.5624
2010-11-23 14:10:00,24.31,24.32,24.24,24.25,73841.16036109139,13.6493,13.6549,13.61,13.6156,73841.1604
2010-11-23 14:20:00,24.24,24.25,24.2,24.25,55178.00994015621,13.61,13.6156,13.5875,13.6156,55178.0099
2010-11-23 14:30:00,24.24,24.25,24.19,24.19,169692.66659904656,13.61,13.6156,13.5819,13.5819,169692.6666
2010-11-23 14:40:00,24.19,24.23,24.17,24.2,90577.13764073436,13.5819,13.6044,13.5707,13.5875,90577.1376
2010-11-23 14:50:00,24.2,24.28,24.2,24.23,42904.95993508469,13.5875,13.6324,13.5875,13.6044,42904.9599
2010-11-23 15:00:00,24.23,24.29,24.21,24.27,80028.40044629273,13.6044,13.6381,13.5931,13.6268,80028.4004
2010-11-23 15:10:00,24.28,24.31,24.24,24.27,107820.26574703316,13.6324,13.6493,13.61,13.6268,107820.2657
2010-11-23 15:20:00,24.27,24.3,24.25,24.29,81955.57358758495,13.6268,13.6437,13.6156,13.6381,81955.5736
2010-11-23 15:30:00,24.3,24.32,24.25,24.28,95040.06491530582,13.6437,13.6549,13.6156,13.6324,95040.0649
2010-11-23 15:40:00,24.27,24.32,24.27,24.28,126584.84633329952,13.6268,13.6549,13.6268,13.6324,126584.8463
2010-11-23 15:50:00,24.27,24.32,24.25,24.28,298407.54640430067,13.6268,13.6549,13.6156,13.6324,298407.5464
2010-11-24 09:30:00,24.4,25.03,24.4,24.81,192717.31412922204,13.6998,14.0535,13.6998,13.93,192717.3141
2010-11-24 09:40:00,24.81,24.82,24.7,24.72,175169.8955269297,13.93,13.9356,13.8683,13.8795,175169.8955
2010-11-24 09:50:00,24.72,24.89,24.71,24.76,112993.2041789228,13.8795,13.9749,13.8739,13.9019,112993.2042
2010-11-24 10:00:00,24.76,24.78,24.67,24.75,112384.6231869358,13.9019,13.9132,13.8514,13.8963,112384.6232
2010-11-24 10:10:00,24.76,24.78,24.67,24.74,78709.80829698752,13.9019,13.9132,13.8514,13.8907,78709.8083
2010-11-24 10:20:00,24.74,24.97,24.73,24.95,237853.73770159244,13.8907,14.0198,13.8851,14.0086,237853.7377
2010-11-24 10:30:00,24.94,25.05,24.92,25.0,124759.10335733848,14.003,14.0648,13.9918,14.0367,124759.1034
2010-11-24 10:40:00,25.0,25.08,24.98,25.02,74754.03184907191,14.0367,14.0816,14.0255,14.0479,74754.0318
2010-11-24 10:50:00,25.01,25.08,24.94,25.06,152855.2591540724,14.0423,14.0816,14.003,14.0704,152855.2592
2010-11-24 11:00:00,25.06,25.11,25.02,25.05,126584.84633329952,14.0704,14.0985,14.0479,14.0648,126584.8463
2010-11-24 11:10:00,25.06,25.18,25.06,25.08,136930.7231970788,14.0704,14.1378,14.0704,14.0816,136930.7232
2010-11-24 11:20:00,25.09,25.12,25.03,25.12,91895.72979003956,14.0872,14.1041,14.0535,14.1041,91895.7298
2010-11-24 11:30:00,25.11,25.14,25.07,25.13,75565.47317172127,14.0985,14.1153,14.076,14.1097,75565.4732
2010-11-24 11:40:00,25.13,25.14,25.04,25.05,52845.116137539306,14.1097,14.1153,14.0592,14.0648,52845.1161
2010-11-24 11:50:00,25.05,25.09,25.04,25.08,178922.81164418298,14.0648,14.0872,14.0592,14.0816,178922.8116
2010-11-24 12:00:00,25.08,25.09,25.07,25.08,53656.55746018866,14.0816,14.0872,14.076,14.0816,53656.5575
2010-11-24 12:10:00,25.08,25.14,25.06,25.14,70595.39507049396,14.0816,14.1153,14.0704,14.1153,70595.3951
2010-11-24 12:20:00,25.14,25.18,25.14,25.18,102241.60665381885,14.1153,14.1378,14.1153,14.1378,102241.6067
2010-11-24 12:30:00,25.18,25.24,25.17,25.22,193427.32528654023,14.1378,14.1714,14.1321,14.1602,193427.3253
2010-11-24 12:40:00,25.23,25.24,25.2,25.21,64205.294654630285,14.1658,14.1714,14.149,14.1546,64205.2947
2010-11-24 12:50:00,25.21,25.24,25.19,25.24,138959.3265037022,14.1546,14.1714,14.1434,14.1714,138959.3265
2010-11-24 13:00:00,25.23,25.29,25.21,25.29,72522.56821178619,14.1658,14.1995,14.1546,14.1995,72522.5682
2010-11-24 13:10:00,25.28,25.29,25.25,25.27,93315.75210467594,14.1939,14.1995,14.1771,14.1883,93315.7521
2010-11-24 13:20:00,25.27,25.37,25.26,25.36,168272.6442844102,14.1883,14.2444,14.1827,14.2388,168272.6443
2010-11-24 13:30:00,25.35,25.37,25.29,25.33,110153.15954965008,14.2332,14.2444,14.1995,14.222,110153.1595
2010-11-24 13:40:00,25.32,25.34,25.29,25.34,69479.6632518511,14.2164,14.2276,14.1995,14.2276,69479.6633
2010-11-24 13:50:00,25.33,25.33,25.26,25.27,26676.13348209757,14.222,14.222,14.1827,14.1883,26676.1335
2010-11-24 14:00:00,25.26,25.29,25.24,25.24,42194.948777766505,14.1827,14.1995,14.1714,14.1714,42194.9488
2010-11-24 14:10:00,25.24,25.24,25.1,25.11,137032.15336240997,14.1714,14.1714,14.0928,14.0985,137032.1534
2010-11-24 14:20:00,25.11,25.13,25.08,25.09,109646.0087229942,14.0985,14.1097,14.0816,14.0872,109646.0087
2010-11-24 14:30:00,25.09,25.15,25.08,25.13,82868.44507556547,14.0872,14.1209,14.0816,14.1097,82868.4451
2010-11-24 14:40:00,25.13,25.17,25.13,25.17,49802.21117760422,14.1097,14.1321,14.1097,14.1321,49802.2112
2010-11-24 14:50:00,25.17,25.2,25.15,25.2,78608.37813165635,14.1321,14.149,14.1209,14.149,78608.3781
2010-11-24 15:00:00,25.19,25.23,25.18,25.22,84897.04838218886,14.1434,14.1658,14.1378,14.1602,84897.0484
2010-11-24 15:10:00,25.21,25.22,25.15,25.17,57612.33390810427,14.1546,14.1602,14.1209,14.1321,57612.3339
2010-11-24 15:20:00,25.17,25.22,25.17,25.2,55076.57977482503,14.1321,14.1602,14.1321,14.149,55076.5798
2010-11-24 15:30:00,25.19,25.2,25.14,25.19,84288.46739020184,14.1434,14.149,14.1153,14.1434,84288.4674
2010-11-24 15:40:00,25.19,25.2,25.13,25.17,107820.26574703316,14.1434,14.149,14.1097,14.1321,107820.2657
2010-11-24 15:50:00,25.17,25.23,25.15,25.23,203874.63231565067,14.1321,14.1658,14.1209,14.1658,203874.6323
2010-11-26 09:30:00,24.94,24.94,24.66,24.76,157825.33725529973,14.003,14.003,13.8458,13.9019,157825.3373
2010-11-26 09:40:00,24.76,24.86,24.7,24.83,76072.62399837712,13.9019,13.9581,13.8683,13.9412,76072.624
2010-11-26 09:50:00,24.84,24.94,24.8,24.92,91490.00912871488,13.9469,14.003,13.9244,13.9918,91490.0091
2010-11-26 10:00:00,24.91,24.93,24.82,24.83,66842.47895324069,13.9862,13.9974,13.9356,13.9412,66842.479
2010-11-26 10:10:00,24.83,24.89,24.83,24.87,57916.624404097776,13.9412,13.9749,13.9412,13.9637,57916.6244
2010-11-26 10:20:00,24.87,24.91,24.81,24.82,43412.11076174054,13.9637,13.9862,13.93,13.9356,43412.1108
2010-11-26 10:30:00,24.82,24.82,24.8,24.8,53352.26696419515,13.9356,13.9356,13.9244,13.9244,53352.267
2010-11-26 10:40:00,24.8,24.83,24.79,24.81,63596.71366264327,13.9244,13.9412,13.9188,13.93,63596.7137
2010-11-26 10:50:00,24.8,24.81,24.73,24.73,54873.71944416269,13.9244,13.93,13.8851,13.8851,54873.7194
2010-11-26 11:00:00,24.73,24.76,24.7,24.75,52439.395476214624,13.8851,13.9019,13.8683,13.8963,52439.3955
2010-11-26 11:10:00,24.74,24.78,24.71,24.75,64205.294654630285,13.8907,13.9132,13.8739,13.8963,64205.2947
2010-11-26 11:20:00,24.75,24.77,24.71,24.71,87939.95334212395,13.8963,13.9076,13.8739,13.8739,87939.9533
2010-11-26 11:30:00,24.72,24.76,24.68,24.69,61162.3896946952,13.8795,13.9019,13.857,13.8626,61162.3897
2010-11-26 11:40:00,24.69,24.7,24.64,24.7,67958.21077188356,13.8626,13.8683,13.8346,13.8683,67958.2108
2010-11-26 11:50:00,24.7,24.74,24.67,24.72,35094.83720458464,13.8683,13.8907,13.8514,13.8795,35094.8372
2010-11-26 12:00:00,24.72,24.76,24.65,24.75,66335.32812658485,13.8795,13.9019,13.8402,13.8963,66335.3281
2010-11-26 12:10:00,24.75,24.79,24.75,24.78,26168.982655441727,13.8963,13.9188,13.8963,13.9132,26168.9827
2010-11-26 12:20:00,24.79,24.81,24.75,24.75,46759.30621766914,13.9188,13.93,13.8963,13.8963,46759.3062
2010-11-26 12:30:00,24.75,24.8,24.75,24.79,47773.60787098083,13.8963,13.9244,13.8963,13.9188,47773.6079
2010-11-26 12:40:00,24.79,24.82,24.79,24.81,62480.98184400041,13.9188,13.9356,13.9188,13.93,62480.9818
2010-11-26 12:50:00,24.8,24.83,24.79,24.82,161882.54386854652,13.9244,13.9412,13.9188,13.9356,161882.5439
2010-11-29 09:30:00,24.56,24.6,24.35,24.39,157419.61659397505,13.7896,13.8121,13.6717,13.6942,157419.6166
2010-11-29 09:40:00,24.39,24.48,24.29,24.33,125671.974845319,13.6942,13.7447,13.6381,13.6605,125671.9748
2010-11-29 09:50:00,24.34,24.36,24.2,24.28,210061.872400852,13.6661,13.6774,13.5875,13.6324,210061.8724
2010-11-29 10:00:00,24.27,24.28,24.16,24.26,132974.9467491632,13.6268,13.6324,13.5651,13.6212,132974.9467
2010-11-29 10:10:00,24.26,24.3,24.2,24.2,80434.12110761741,13.6212,13.6437,13.5875,13.5875,80434.1211
2010-11-29 10:20:00,24.21,24.28,24.17,24.19,86317.07069682523,13.5931,13.6324,13.5707,13.5819,86317.0707
2010-11-29 10:30:00,24.19,24.39,24.19,24.36,83679.88639821483,13.5819,13.6942,13.5819,13.6774,83679.8864
2010-11-29 10:40:00,24.36,24.43,24.31,24.34,58930.92605740947,13.6774,13.7167,13.6493,13.6661,58930.9261
2010-11-29 10:50:00,24.34,24.37,24.24,24.28,52946.54630287048,13.6661,13.683,13.61,13.6324,52946.5463
2010-11-29 11:00:00,24.28,24.35,24.23,24.32,74246.88102241607,13.6324,13.6717,13.6044,13.6549,74246.881
2010-11-29 11:10:00,24.33,24.43,24.3,24.33,69682.52358251344,13.6605,13.7167,13.6437,13.6605,69682.5236
2010-11-29 11:20:00,24.33,24.4,24.23,24.38,97474.38888325388,13.6605,13.6998,13.6044,13.6886,97474.3889
2010-11-29 11:30:00,24.37,24.41,24.3,24.33,47266.45704432498,13.683,13.7054,13.6437,13.6605,47266.457
2010-11-29 11:40:00,24.33,24.33,24.26,24.29,54062.27812151334,13.6605,13.6605,13.6212,13.6381,54062.2781
2010-11-29 11:50:00,24.29,24.31,24.23,24.29,47266.45704432498,13.6381,13.6493,13.6044,13.6381,47266.457
2010-11-29 12:00:00,24.28,24.41,24.27,24.38,65726.74713459783,13.6324,13.7054,13.6268,13.6886,65726.7471
2010-11-29 12:10:00,24.37,24.5,24.37,24.49,68465.3615985394,13.683,13.756,13.683,13.7503,68465.3616
2010-11-29 12:20:00,24.49,24.54,24.46,24.46,64915.30581194847,13.7503,13.7784,13.7335,13.7335,64915.3058
2010-11-29 12:30:00,24.47,24.53,24.42,24.53,69783.95374784461,13.7391,13.7728,13.711,13.7728,69783.9537
2010-11-29 12:40:00,24.53,24.58,24.53,24.55,79115.5289583122,13.7728,13.8009,13.7728,13.784,79115.529
2010-11-29 12:50:00,24.54,24.6,24.52,24.59,77999.79713966933,13.7784,13.8121,13.7672,13.8065,77999.7971
2010-11-29 13:00:00,24.59,24.61,24.53,24.57,107414.5450857085,13.8065,13.8177,13.7728,13.7953,107414.5451
2010-11-29 13:10:00,24.57,24.61,24.55,24.6,46962.16654833147,13.7953,13.8177,13.784,13.8121,46962.1665
2010-11-29 13:20:00,24.6,24.62,24.58,24.6,103255.90830713054,13.8121,13.8233,13.8009,13.8121,103255.9083
2010-11-29 13:30:00,24.6,24.62,24.59,24.61,106298.81326706562,13.8121,13.8233,13.8065,13.8177,106298.8133
2010-11-29 13:40:00,24.6,24.68,24.6,24.68,87128.5120194746,13.8121,13.857,13.8121,13.857,87128.512
2010-11-29 13:50:00,24.68,24.68,24.64,24.66,50106.501673597726,13.857,13.857,13.8346,13.8458,50106.5017
2010-11-29 14:00:00,24.66,24.73,24.66,24.73,143219.3934476113,13.8458,13.8851,13.8458,13.8851,143219.3934
2010-11-29 14:10:00,24.73,24.76,24.7,24.75,135104.98022111776,13.8851,13.9019,13.8683,13.8963,135104.9802
2010-11-29 14:20:00,24.75,24.82,24.74,24.81,89968.55664874734,13.8963,13.9356,13.8907,13.93,89968.5566
2010-11-29 14:30:00,24.81,24.9,24.81,24.87,157521.04675930622,13.93,13.9805,13.93,13.9637,157521.0468
2010-11-29 14:40:00,24.86,24.93,24.86,24.93,103864.48929911756,13.9581,13.9974,13.9581,13.9974,103864.4893
2010-11-29 14:50:00,24.93,24.95,24.89,24.94,96967.23805659804,13.9974,14.0086,13.9749,14.003,96967.2381
2010-11-29 15:00:00,24.93,24.98,24.9,24.92,121716.1983974034,13.9974,14.0255,13.9805,13.9918,121716.1984
2010-11-29 15:10:00,24.91,24.98,24.89,24.97,98082.9698752409,13.9862,14.0255,13.9749,14.0198,98082.9699
2010-11-29 15:20:00,24.97,24.98,24.92,24.97,67856.78060655239,14.0198,14.0255,13.9918,14.0198,67856.7806
2010-11-29 15:30:00,24.97,24.97,24.89,24.94,131352.06410386448,14.0198,14.0198,13.9749,14.003,131352.0641
2010-11-29 15:40:00,24.95,25.01,24.94,25.0,139263.61699969572,14.0086,14.0423,14.003,14.0367,139263.617
2010-11-29 15:50:00,25.01,25.01,24.91,24.94,281164.4182980018,14.0423,14.0423,13.9862,14.003,281164.4183
2010-11-30 09:30:00,24.6,24.66,24.37,24.47,234405.11208033268,13.8121,13.8458,13.683,13.7391,234405.1121
2010-11-30 09:40:00,24.45,24.56,24.39,24.47,158941.06907394258,13.7279,13.7896,13.6942,13.7391,158941.0691
2010-11-30 09:50:00,24.47,24.54,24.38,24.48,102444.4669844812,13.7391,13.7784,13.6886,13.7447,102444.467
2010-11-30 10:00:00,24.51,24.6,24.42,24.46,107921.69591236432,13.7616,13.8121,13.711,13.7335,107921.6959
2010-11-30 10:10:00,24.47,24.53,24.47,24.5,138046.45501572167,13.7391,13.7728,13.7391,13.756,138046.455
2010-11-30 10:20:00,24.5,24.67,24.48,24.64,148798.05254082565,13.756,13.8514,13.7447,13.8346,148798.0525
2010-11-30 10:30:00,24.64,24.64,24.53,24.57,102951.61781113704,13.8346,13.8346,13.7728,13.7953,102951.6178
2010-11-30 10:40:00,24.57,24.59,24.46,24.51,77999.79713966933,13.7953,13.8065,13.7335,13.7616,77999.7971
2010-11-30 10:50:00,24.51,24.56,24.42,24.55,75058.32234506542,13.7616,13.7896,13.711,13.784,75058.3223
2010-11-30 11:00:00,24.56,24.62,24.51,24.55,85708.48970483823,13.7896,13.8233,13.7616,13.784,85708.4897
2010-11-30 11:10:00,24.56,24.57,24.47,24.52,64915.30581194847,13.7896,13.7953,13.7391,13.7672,64915.3058
2010-11-30 11:20:00,24.52,24.54,24.47,24.48,60756.66903337053,13.7672,13.7784,13.7391,13.7447,60756.669
2010-11-30 11:30:00,24.48,24.51,24.42,24.5,46759.30621766914,13.7447,13.7616,13.711,13.756,46759.3062
2010-11-30 11:40:00,24.5,24.54,24.48,24.51,50917.94299624708,13.756,13.7784,13.7447,13.7616,50917.943
2010-11-30 11:50:00,24.51,24.59,24.46,24.54,80332.69094228624,13.7616,13.8065,13.7335,13.7784,80332.6909
2010-11-30 12:00:00,24.53,24.57,24.51,24.52,49396.49051627954,13.7728,13.7953,13.7616,13.7672,49396.4905
2010-11-30 12:10:00,24.52,24.57,24.52,24.56,60148.08804138351,13.7672,13.7953,13.7672,13.7896,60148.088
2010-11-30 12:20:00,24.56,24.58,24.54,24.57,54163.70828684451,13.7896,13.8009,13.7784,13.7953,54163.7083
2010-11-30 12:30:00,24.57,24.59,24.54,24.55,49092.20002028604,13.7953,13.8065,13.7784,13.784,49092.2
2010-11-30 12:40:00,24.54,24.66,24.54,24.61,91794.2996247084,13.7784,13.8458,13.7784,13.8177,91794.2996
2010-11-30 12:50:00,24.6,24.66,24.59,24.66,44324.98224972107,13.8121,13.8458,13.8065,13.8458,44324.9822
2010-11-30 13:00:00,24.65,24.78,24.64,24.65,124657.6731920073,13.8402,13.9132,13.8346,13.8402,124657.6732
2010-11-30 13:10:00,24.65,24.68,24.64,24.66,101734.455827163,13.8402,13.857,13.8346,13.8458,101734.4558
2010-11-30 13:20:00,24.66,24.7,24.64,24.67,79521.24961963687,13.8458,13.8683,13.8346,13.8514,79521.2496
2010-11-30 13:30:00,24.67,24.71,24.67,24.68,45339.28390303276,13.8514,13.8739,13.8514,13.857,45339.2839
2010-11-30 13:40:00,24.68,24.71,24.63,24.7,73131.1492037732,13.857,13.8739,13.8289,13.8683,73131.1492
2010-11-30 13:50:00,24.7,24.7,24.64,24.67,61162.3896946952,13.8683,13.8683,13.8346,13.8514,61162.3897
2010-11-30 14:00:00,24.66,24.74,24.66,24.71,83172.73557155898,13.8458,13.8907,13.8458,13.8739,83172.7356
2010-11-30 14:10:00,24.71,24.72,24.65,24.68,55380.87027081855,13.8739,13.8795,13.8402,13.857,55380.8703
2010-11-30 14:20:00,24.68,24.71,24.58,24.62,107820.26574703316,13.857,13.8739,13.8009,13.8233,107820.2657
2010-11-30 14:30:00,24.62,24.64,24.59,24.6,108631.70706968252,13.8233,13.8346,13.8065,13.8121,108631.7071
2010-11-30 14:40:00,24.59,24.67,24.59,24.64,69581.09341718227,13.8065,13.8514,13.8065,13.8346,69581.0934
2010-11-30 14:50:00,24.64,24.71,24.6,24.67,80839.84176894209,13.8346,13.8739,13.8121,13.8514,80839.8418
2010-11-30 15:00:00,24.68,24.76,24.67,24.73,146363.72857287756,13.857,13.9019,13.8514,13.8851,146363.7286
2010-11-30 15:10:00,24.73,24.77,24.68,24.77,107617.40541637084,13.8851,13.9076,13.857,13.9076,107617.4054
2010-11-30 15:20:00,24.76,24.8,24.74,24.78,80332.69094228624,13.9019,13.9244,13.8907,13.9132,80332.6909
2010-11-30 15:30:00,24.78,24.81,24.73,24.76,117151.84095750075,13.9132,13.93,13.8851,13.9019,117151.841
2010-11-30 15:40:00,24.75,24.76,24.6,24.62,239375.19018156,13.8963,13.9019,13.8121,13.8233,239375.1902
2010-11-30 15:50:00,24.62,24.7,24.58,24.64,417486.5605030936,13.8233,13.8683,13.8009,13.8346,417486.5605
2010-12-01 09:30:00,25.09,25.26,24.93,25.16,217871.99513135207,14.0872,14.1827,13.9974,14.1265,217871.9951
2010-12-01 09:40:00,25.16,25.18,25.07,25.09,142712.24262095548,14.1265,14.1378,14.076,14.0872,142712.2426
2010-12-01 09:50:00,25.1,25.1,24.98,24.98,167968.3537884167,14.0928,14.0928,14.0255,14.0255,167968.3538
2010-12-01 10:00:00,24.99,25.08,24.94,25.01,136930.7231970788,14.0311,14.0816,14.003,14.0423,136930.7232
2010-12-01 10:10:00,24.99,25.04,24.91,25.02,149609.493863475,14.0311,14.0592,13.9862,14.0479,149609.4939
2010-12-01 10:20:00,25.02,25.02,24.92,24.98,71508.2665584745,14.0479,14.0479,13.9918,14.0255,71508.2666
2010-12-01 10:30:00,24.98,24.99,24.9,24.99,103255.90830713054,14.0255,14.0311,13.9805,14.0311,103255.9083
2010-12-01 10:40:00,24.99,25.09,24.96,25.05,121107.61740541636,14.0311,14.0872,14.0142,14.0648,121107.6174
2010-12-01 10:50:00,25.06,25.06,24.95,24.99,112486.05335226696,14.0704,14.0704,14.0086,14.0311,112486.0534
2010-12-01 11:00:00,24.99,25.07,24.98,25.06,44223.5520843899,14.0311,14.076,14.0255,14.0704,44223.5521
2010-12-01 11:10:00,25.07,25.09,25.04,25.08,41282.07728978599,14.076,14.0872,14.0592,14.0816,41282.0773
2010-12-01 11:20:00,25.08,25.14,25.07,25.08,41383.50745511715,14.0816,14.1153,14.076,14.0816,41383.5075
2010-12-01 11:30:00,25.09,25.16,25.09,25.14,29313.31778070798,14.0872,14.1265,14.0872,14.1153,29313.3178
2010-12-01 11:40:00,25.14,25.19,25.12,25.19,22720.357034181965,14.1153,14.1434,14.1041,14.1434,22720.357
2010-12-01 11:50:00,25.19,25.36,25.19,25.32,137742.16451972816,14.1434,14.2388,14.1434,14.2164,137742.1645
2010-12-01 12:00:00,25.33,25.39,25.27,25.27,67755.35044122122,14.222,14.2557,14.1883,14.1883,67755.3504
2010-12-01 12:10:00,25.27,25.28,25.16,25.16,57003.75291611726,14.1883,14.1939,14.1265,14.1265,57003.7529
2010-12-01 12:20:00,25.17,25.23,25.15,25.21,53352.26696419515,14.1321,14.1658,14.1209,14.1546,53352.267
2010-12-01 12:30:00,25.21,25.25,25.18,25.19,27589.004970078106,14.1546,14.1771,14.1378,14.1434,27589.005
2010-12-01 12:40:00,25.19,25.22,25.17,25.19,45136.423572370426,14.1434,14.1602,14.1321,14.1434,45136.4236
2010-12-01 12:50:00,25.19,25.24,25.18,25.2,38847.75332183792,14.1434,14.1714,14.1378,14.149,38847.7533
2010-12-01 13:00:00,25.19,25.27,25.19,25.24,36007.70869256517,14.1434,14.1883,14.1434,14.1714,36007.7087
2010-12-01 13:10:00,25.24,25.28,25.17,25.18,64205.294654630285,14.1714,14.1939,14.1321,14.1378,64205.2947
2010-12-01 13:20:00,25.18,25.25,25.13,25.14,62480.98184400041,14.1378,14.1771,14.1097,14.1153,62480.9818
2010-12-01 13:30:00,25.14,25.2,25.12,25.19,45745.00456435744,14.1153,14.149,14.1041,14.1434,45745.0046
2010-12-01 13:40:00,25.18,25.21,25.14,25.2,36717.71984988335,14.1378,14.1546,14.1153,14.149,36717.7198
2010-12-01 13:50:00,25.2,25.21,25.17,25.18,23328.938026168984,14.149,14.1546,14.1321,14.1378,23328.938
2010-12-01 14:00:00,25.18,25.22,25.14,25.15,48382.18886296784,14.1378,14.1602,14.1153,14.1209,48382.1889
2010-12-01 14:10:00,25.15,25.22,25.15,25.22,48382.18886296784,14.1209,14.1602,14.1209,14.1602,48382.1889
2010-12-01 14:20:00,25.23,25.24,25.19,25.2,38442.03266051324,14.1658,14.1714,14.1434,14.149,38442.0327
2010-12-01 14:30:00,25.2,25.24,25.19,25.21,59640.93721472766,14.149,14.1714,14.1434,14.1546,59640.9372
2010-12-01 14:40:00,25.22,25.23,25.19,25.19,65118.16614261081,14.1602,14.1658,14.1434,14.1434,65118.1661
2010-12-01 14:50:00,25.19,25.24,25.18,25.21,53149.40663353281,14.1434,14.1714,14.1378,14.1546,53149.4066
2010-12-01 15:00:00,25.22,25.22,25.14,25.15,50715.08266558475,14.1602,14.1602,14.1153,14.1209,50715.0827
2010-12-01 15:10:00,25.16,25.18,25.12,25.15,80231.26077695507,14.1265,14.1378,14.1041,14.1209,80231.2608
2010-12-01 15:20:00,25.15,25.18,25.12,25.15,172431.28106298813,14.1209,14.1378,14.1041,14.1209,172431.2811
2010-12-01 15:30:00,25.16,25.18,25.15,25.17,103864.48929911756,14.1265,14.1378,14.1209,14.1321,103864.4893
2010-12-01 15:40:00,25.17,25.2,25.13,25.14,127193.42732528654,14.1321,14.149,14.1097,14.1153,127193.4273
2010-12-01 15:50:00,25.14,25.15,25.08,25.13,312709.1997159955,14.1153,14.1209,14.0816,14.1097,312709.1997
2010-12-02 09:30:00,25.22,25.44,25.19,25.35,154275.2814687088,14.1602,14.2837,14.1434,14.2332,154275.2815
2010-12-02 09:40:00,25.34,25.39,25.3,25.34,66132.46779592251,14.2276,14.2557,14.2051,14.2276,66132.4678
2010-12-02 09:50:00,25.33,25.45,25.31,25.44,85201.33887818237,14.222,14.2894,14.2107,14.2837,85201.3389
2010-12-02 10:00:00,25.45,25.52,25.43,25.44,117050.4107921696,14.2894,14.3287,14.2781,14.2837,117050.4108
2010-12-02 10:10:00,25.44,25.57,25.44,25.53,77086.92565168881,14.2837,14.3567,14.2837,14.3343,77086.9257
2010-12-02 10:20:00,25.54,25.57,25.51,25.55,68769.65209453291,14.3399,14.3567,14.323,14.3455,68769.6521
2010-12-02 10:30:00,25.55,25.61,25.53,25.58,61365.25002535754,14.3455,14.3792,14.3343,14.3623,61365.25
2010-12-02 10:40:00,25.58,25.63,25.53,25.55,69175.37275585759,14.3623,14.3904,14.3343,14.3455,69175.3728
2010-12-02 10:50:00,25.55,25.56,25.47,25.52,113804.64550157216,14.3455,14.3511,14.3006,14.3287,113804.6455
2010-12-02 11:00:00,25.53,25.59,25.52,25.58,78709.80829698752,14.3343,14.368,14.3287,14.3623,78709.8083
2010-12-02 11:10:00,25.57,25.58,25.42,25.44,192210.1633025662,14.3567,14.3623,14.2725,14.2837,192210.1633
2010-12-02 11:20:00,25.43,25.5,25.42,25.49,261791.2567197485,14.2781,14.3174,14.2725,14.3118,261791.2567
2010-12-02 11:30:00,25.49,25.56,25.49,25.56,69682.52358251344,14.3118,14.3511,14.3118,14.3511,69682.5236
2010-12-02 11:40:00,25.55,25.62,25.55,25.6,88649.96449944214,14.3455,14.3848,14.3455,14.3736,88649.9645
2010-12-02 11:50:00,25.59,25.62,25.55,25.55,89055.6851607668,14.368,14.3848,14.3455,14.3455,89055.6852
2010-12-02 12:00:00,25.55,25.56,25.51,25.51,55076.57977482503,14.3455,14.3511,14.323,14.323,55076.5798
2010-12-02 12:10:00,25.52,25.53,25.48,25.48,70595.39507049396,14.3287,14.3343,14.3062,14.3062,70595.3951
2010-12-02 12:20:00,25.47,25.51,25.47,25.48,47063.59671366264,14.3006,14.323,14.3006,14.3062,47063.5967
2010-12-02 12:30:00,25.48,25.53,25.48,25.53,44324.98224972107,14.3062,14.3343,14.3062,14.3343,44324.9822
2010-12-02 12:40:00,25.53,25.58,25.53,25.56,51019.37316157825,14.3343,14.3623,14.3343,14.3511,51019.3732
2010-12-02 12:50:00,25.56,25.56,25.5,25.5,58930.92605740947,14.3511,14.3511,14.3174,14.3174,58930.9261
2010-12-02 13:00:00,25.5,25.52,25.43,25.45,103458.76863779288,14.3174,14.3287,14.2781,14.2894,103458.7686
2010-12-02 13:10:00,25.44,25.45,25.4,25.42,78101.2273050005,14.2837,14.2894,14.2613,14.2725,78101.2273
2010-12-02 13:20:00,25.42,25.45,25.41,25.45,77492.6463130135,14.2725,14.2894,14.2669,14.2894,77492.6463
2010-12-02 13:30:00,25.44,25.49,25.44,25.47,101227.30500050716,14.2837,14.3118,14.2837,14.3006,101227.305
2010-12-02 13:40:00,25.47,25.52,25.45,25.52,78608.37813165635,14.3006,14.3287,14.2894,14.3287,78608.3781
2010-12-02 13:50:00,25.52,25.54,25.45,25.46,99401.5620245461,14.3287,14.3399,14.2894,14.295,99401.562
2010-12-02 14:00:00,25.45,25.52,25.45,25.5,74348.31118774724,14.2894,14.3287,14.2894,14.3174,74348.3112
2010-12-02 14:10:00,25.5,25.53,25.48,25.52,109544.57855766304,14.3174,14.3343,14.3062,14.3287,109544.5786
2010-12-02 14:20:00,25.52,25.57,25.52,25.52,115427.52814687089,14.3287,14.3567,14.3287,14.3287,115427.5281
2010-12-02 14:30:00,25.52,25.52,25.47,25.48,93315.75210467594,14.3287,14.3287,14.3006,14.3062,93315.7521
2010-12-02 14:40:00,25.47,25.48,25.46,25.47,54772.28927883152,14.3006,14.3062,14.295,14.3006,54772.2893
2010-12-02 14:50:00,25.46,25.47,25.4,25.41,96764.37772593569,14.295,14.3006,14.2613,14.2669,96764.3777
2010-12-02 15:00:00,25.41,25.47,25.41,25.47,90475.70747540318,14.2669,14.3006,14.2669,14.3006,90475.7075
2010-12-02 15:10:00,25.47,25.47,25.45,25.45,60655.23886803936,14.3006,14.3006,14.2894,14.2894,60655.2389
2010-12-02 15:20:00,25.45,25.52,25.45,25.49,149913.7843594685,14.2894,14.3287,14.2894,14.3118,149913.7844
2010-12-02 15:30:00,25.49,25.5,25.48,25.48,152449.53849274776,14.3118,14.3174,14.3062,14.3062,152449.5385
2010-12-02 15:40:00,25.48,25.5,25.42,25.49,260269.8042397809,14.3062,14.3174,14.2725,14.3118,260269.8042
2010-12-02 15:50:00,25.5,25.58,25.49,25.54,444771.2749771782,14.3174,14.3623,14.3118,14.3399,444771.275
2010-12-03 09:30:00,25.33,25.62,25.26,25.61,171518.4095750076,14.222,14.3848,14.1827,14.3792,171518.4096
2010-12-03 09:40:00,25.61,25.64,25.52,25.59,139973.62815701388,14.3792,14.396,14.3287,14.368,139973.6282
2010-12-03 09:50:00,25.58,25.58,25.51,25.53,60655.23886803936,14.3623,14.3623,14.323,14.3343,60655.2389
2010-12-03 10:00:00,25.53,25.64,25.53,25.56,114717.51698955268,14.3343,14.396,14.3343,14.3511,114717.517
2010-12-03 10:10:00,25.57,25.59,25.48,25.57,97372.95871792272,14.3567,14.368,14.3062,14.3567,97372.9587
2010-12-03 10:20:00,25.59,25.61,25.52,25.6,88954.25499543564,14.368,14.3792,14.3287,14.3736,88954.255
2010-12-03 10:30:00,25.6,25.76,25.6,25.76,214930.52033674816,14.3736,14.4634,14.3736,14.4634,214930.5203
2010-12-03 10:40:00,25.76,25.82,25.74,25.75,135510.70088244244,14.4634,14.4971,14.4522,14.4578,135510.7009
2010-12-03 10:50:00,25.74,25.75,25.68,25.74,99807.28268587078,14.4522,14.4578,14.4185,14.4522,99807.2827
2010-12-03 11:00:00,25.74,25.75,25.69,25.73,102850.18764580588,14.4522,14.4578,14.4241,14.4466,102850.1876
2010-12-03 11:10:00,25.73,25.75,25.68,25.74,69682.52358251344,14.4466,14.4578,14.4185,14.4522,69682.5236
2010-12-03 11:20:00,25.74,25.79,25.6,25.6,100213.00334719544,14.4522,14.4803,14.3736,14.3736,100213.0033
2010-12-03 11:30:00,25.6,25.63,25.58,25.63,46353.58555634446,14.3736,14.3904,14.3623,14.3904,46353.5856
2010-12-03 11:40:00,25.62,25.66,25.61,25.63,70595.39507049396,14.3848,14.4073,14.3792,14.3904,70595.3951
2010-12-03 11:50:00,25.62,25.63,25.52,25.6,85201.33887818237,14.3848,14.3904,14.3287,14.3736,85201.3389
2010-12-03 12:00:00,25.6,25.7,25.6,25.7,36514.85951922102,14.3736,14.4297,14.3736,14.4297,36514.8595
2010-12-03 12:10:00,25.7,25.73,25.66,25.71,59438.07688406532,14.4297,14.4466,14.4073,14.4353,59438.0769
2010-12-03 12:20:00,25.7,25.7,25.63,25.68,39557.7644791561,14.4297,14.4297,14.3904,14.4185,39557.7645
2010-12-03 12:30:00,25.68,25.73,25.66,25.73,34891.97687392231,14.4185,14.4466,14.4073,14.4466,34891.9769
2010-12-03 12:40:00,25.73,25.74,25.65,25.71,61162.3896946952,14.4466,14.4522,14.4016,14.4353,61162.3897
2010-12-03 12:50:00,25.72,25.73,25.68,25.71,79318.38928897455,14.4409,14.4466,14.4185,14.4353,79318.3893
2010-12-03 13:00:00,25.7,25.76,25.7,25.75,40876.3566284613,14.4297,14.4634,14.4297,14.4578,40876.3566
2010-12-03 13:10:00,25.75,25.8,25.74,25.77,26980.423978091083,14.4578,14.4859,14.4522,14.469,26980.424
2010-12-03 13:20:00,25.77,25.78,25.72,25.74,36920.580180545694,14.469,14.4746,14.4409,14.4522,36920.5802
2010-12-03 13:30:00,25.74,25.77,25.72,25.74,62988.132670656254,14.4522,14.469,14.4409,14.4522,62988.1327
2010-12-03 13:40:00,25.73,25.78,25.71,25.77,51120.80332690942,14.4466,14.4746,14.4353,14.469,51120.8033
2010-12-03 13:50:00,25.78,25.81,25.77,25.78,44832.13307637692,14.4746,14.4915,14.469,14.4746,44832.1331
2010-12-03 14:00:00,25.79,25.84,25.78,25.84,103458.76863779288,14.4803,14.5083,14.4746,14.5083,103458.7686
2010-12-03 14:10:00,25.84,25.87,25.82,25.85,85302.76904351354,14.5083,14.5252,14.4971,14.5139,85302.769
2010-12-03 14:20:00,25.85,25.91,25.84,25.89,103357.3384724617,14.5139,14.5476,14.5083,14.5364,103357.3385
2010-12-03 14:30:00,25.89,25.91,25.88,25.9,58119.48473476012,14.5364,14.5476,14.5308,14.542,58119.4847
2010-12-03 14:40:00,25.91,25.98,25.89,25.96,70392.53473983162,14.5476,14.5869,14.5364,14.5757,70392.5347
2010-12-03 14:50:00,25.96,25.97,25.91,25.94,70493.9649051628,14.5757,14.5813,14.5476,14.5645,70493.9649
2010-12-03 15:00:00,25.94,25.94,25.88,25.89,57815.194238766606,14.5645,14.5645,14.5308,14.5364,57815.1942
2010-12-03 15:10:00,25.89,25.9,25.83,25.83,64103.86448929912,14.5364,14.542,14.5027,14.5027,64103.8645
2010-12-03 15:20:00,25.83,25.9,25.83,25.9,101835.88599249416,14.5027,14.542,14.5027,14.542,101835.886
2010-12-03 15:30:00,25.91,25.95,25.89,25.94,119180.44426412416,14.5476,14.5701,14.5364,14.5645,119180.4443
2010-12-03 15:40:00,25.94,25.96,25.89,25.96,179328.53230550766,14.5645,14.5757,14.5364,14.5757,179328.5323
2010-12-03 15:50:00,25.96,25.96,25.86,25.87,309869.1550867228,14.5757,14.5757,14.5196,14.5252,309869.1551
2010-12-06 09:30:00,25.81,25.82,25.49,25.77,221726.3414139365,14.4915,14.4971,14.3118,14.469,221726.3414
2010-12-06 09:40:00,25.77,25.86,25.68,25.83,132569.22608783853,14.469,14.5196,14.4185,14.5027,132569.2261
2010-12-06 09:50:00,25.84,26.01,25.81,25.94,176894.2083375596,14.5083,14.6038,14.4915,14.5645,176894.2083
2010-12-06 10:00:00,25.94,26.0,25.85,25.92,154275.2814687088,14.5645,14.5982,14.5139,14.5532,154275.2815
2010-12-06 10:10:00,25.92,25.97,25.8,25.82,74956.89217973425,14.5532,14.5813,14.4859,14.4971,74956.8922
2010-12-06 10:20:00,25.81,25.86,25.75,25.86,144740.84592757886,14.4915,14.5196,14.4578,14.5196,144740.8459
2010-12-06 10:30:00,25.87,25.89,25.81,25.81,81854.14342225378,14.5252,14.5364,14.4915,14.4915,81854.1434
2010-12-06 10:40:00,25.81,25.81,25.74,25.8,63698.14382797444,14.4915,14.4915,14.4522,14.4859,63698.1438
2010-12-06 10:50:00,25.79,25.8,25.71,25.76,73638.30003042905,14.4803,14.4859,14.4353,14.4634,73638.3
2010-12-06 11:00:00,25.76,25.79,25.72,25.75,60046.65787605234,14.4634,14.4803,14.4409,14.4578,60046.6579
2010-12-06 11:10:00,25.76,25.79,25.66,25.67,65828.177299929,14.4634,14.4803,14.4073,14.4129,65828.1773
2010-12-06 11:20:00,25.66,25.72,25.63,25.67,81245.56243026676,14.4073,14.4409,14.3904,14.4129,81245.5624
2010-12-06 11:30:00,25.67,25.71,25.65,25.68,39456.33431382493,14.4129,14.4353,14.4016,14.4185,39456.3343
2010-12-06 11:40:00,25.69,25.79,25.69,25.71,66741.04878790953,14.4241,14.4803,14.4241,14.4353,66741.0488
2010-12-06 11:50:00,25.71,25.8,25.71,25.79,36920.580180545694,14.4353,14.4859,14.4353,14.4803,36920.5802
2010-12-06 12:00:00,25.79,25.82,25.76,25.79,50207.9318389289,14.4803,14.4971,14.4634,14.4803,50207.9318
2010-12-06 12:10:00,25.78,25.79,25.72,25.72,66741.04878790953,14.4746,14.4803,14.4409,14.4409,66741.0488
2010-12-06 12:20:00,25.71,25.72,25.65,25.68,49700.78101227305,14.4353,14.4409,14.4016,14.4185,49700.781
2010-12-06 12:30:00,25.68,25.74,25.68,25.71,35196.26736991581,14.4185,14.4522,14.4185,14.4353,35196.2674
2010-12-06 12:40:00,25.72,25.73,25.67,25.7,27791.86530074044,14.4409,14.4466,14.4129,14.4297,27791.8653
2010-12-06 12:50:00,25.7,25.72,25.66,25.7,30023.32893802617,14.4297,14.4409,14.4073,14.4297,30023.3289
2010-12-06 13:00:00,25.69,25.73,25.68,25.69,32964.803732630084,14.4241,14.4466,14.4185,14.4241,32964.8037
2010-12-06 13:10:00,25.69,25.72,25.65,25.69,62683.84217466274,14.4241,14.4409,14.4016,14.4241,62683.8422
2010-12-06 13:20:00,25.69,25.75,25.69,25.73,19677.45207424688,14.4241,14.4578,14.4241,14.4466,19677.4521
2010-12-06 13:30:00,25.74,25.78,25.71,25.74,35703.41819657166,14.4522,14.4746,14.4353,14.4522,35703.4182
2010-12-06 13:40:00,25.75,25.83,25.75,25.79,56090.88142813673,14.4578,14.5027,14.4578,14.4803,56090.8814
2010-12-06 13:50:00,25.79,25.8,25.74,25.76,39456.33431382493,14.4803,14.4859,14.4522,14.4634,39456.3343
2010-12-06 14:00:00,25.76,25.79,25.73,25.79,24951.820671467696,14.4634,14.4803,14.4466,14.4803,24951.8207
2010-12-06 14:10:00,25.79,25.8,25.76,25.8,52845.116137539306,14.4803,14.4859,14.4634,14.4859,52845.1161
2010-12-06 14:20:00,25.79,25.83,25.77,25.78,55685.16076681205,14.4803,14.5027,14.469,14.4746,55685.1608
2010-12-06 14:30:00,25.78,25.86,25.78,25.85,72319.70788112385,14.4746,14.5196,14.4746,14.5139,72319.7079
2010-12-06 14:40:00,25.85,25.88,25.85,25.87,36007.70869256517,14.5139,14.5308,14.5139,14.5252,36007.7087
2010-12-06 14:50:00,25.87,25.9,25.86,25.87,88447.1041687798,14.5252,14.542,14.5196,14.5252,88447.1042
2010-12-06 15:00:00,25.87,25.91,25.87,25.9,62480.98184400041,14.5252,14.5476,14.5252,14.542,62480.9818
2010-12-06 15:10:00,25.91,25.96,25.9,25.95,77695.50664367584,14.5476,14.5757,14.542,14.5701,77695.5066
2010-12-06 15:20:00,25.95,25.98,25.93,25.98,162592.55502586468,14.5701,14.5869,14.5589,14.5869,162592.555
2010-12-06 15:30:00,25.97,26.01,25.96,26.01,126686.27649863069,14.5813,14.6038,14.5757,14.6038,126686.2765
2010-12-06 15:40:00,26.0,26.05,25.99,26.03,322345.06542245665,14.5982,14.6262,14.5925,14.615,322345.0654
2010-12-06 15:50:00,26.04,26.06,26.03,26.04,515468.10021300334,14.6206,14.6318,14.615,14.6206,515468.1002
2010-12-07 09:30:00,26.29,26.31,26.0,26.02,332893.80261689826,14.761,14.7722,14.5982,14.6094,332893.8026
2010-12-07 09:40:00,26.01,26.3,25.98,26.29,376103.05304797646,14.6038,14.7666,14.5869,14.761,376103.053
2010-12-07 09:50:00,26.29,26.29,26.02,26.02,307231.9707881124,14.761,14.761,14.6094,14.6094,307231.9708
2010-12-07 10:00:00,26.02,26.13,25.95,25.97,173445.58271629983,14.6094,14.6712,14.5701,14.5813,173445.5827
2010-12-07 10:10:00,25.97,26.21,25.93,26.21,118369.0029414748,14.5813,14.7161,14.5589,14.7161,118369.0029
2010-12-07 10:20:00,26.2,26.34,26.2,26.25,242722.3856374886,14.7105,14.7891,14.7105,14.7385,242722.3856
2010-12-07 10:30:00,26.24,26.33,26.21,26.28,292220.3063190993,14.7329,14.7834,14.7161,14.7554,292220.3063
2010-12-07 10:40:00,26.28,26.36,26.28,26.35,165229.7393244751,14.7554,14.8003,14.7554,14.7947,165229.7393
2010-12-07 10:50:00,26.35,26.46,26.32,26.46,262602.6980423978,14.7947,14.8564,14.7778,14.8564,262602.698
2010-12-07 11:00:00,26.46,26.48,26.31,26.38,220813.469925956,14.8564,14.8677,14.7722,14.8115,220813.4699
2010-12-07 11:10:00,26.38,26.41,26.37,26.37,102748.7574804747,14.8115,14.8284,14.8059,14.8059,102748.7575
2010-12-07 11:20:00,26.37,26.4,26.33,26.34,113094.63434425398,14.8059,14.8227,14.7834,14.7891,113094.6343
2010-12-07 11:30:00,26.35,26.36,26.27,26.28,105487.37194441629,14.7947,14.8003,14.7498,14.7554,105487.3719
2010-12-07 11:40:00,26.29,26.37,26.29,26.32,155796.73394867632,14.761,14.8059,14.761,14.7778,155796.7339
2010-12-07 11:50:00,26.32,26.45,26.32,26.39,157723.90708996856,14.7778,14.8508,14.7778,14.8171,157723.9071
2010-12-07 12:00:00,26.39,26.4,26.36,26.36,83477.02606755249,14.8171,14.8227,14.8003,14.8003,83477.0261
2010-12-07 12:10:00,26.36,26.36,26.3,26.3,128512.01947459174,14.8003,14.8003,14.7666,14.7666,128512.0195
2010-12-07 12:20:00,26.3,26.38,26.3,26.36,73942.59052642256,14.7666,14.8115,14.7666,14.8003,73942.5905
2010-12-07 12:30:00,26.36,26.38,26.31,26.31,76681.20499036413,14.8003,14.8115,14.7722,14.7722,76681.205
2010-12-07 12:40:00,26.31,26.33,26.28,26.32,76884.06532102647,14.7722,14.7834,14.7554,14.7778,76884.0653
2010-12-07 12:50:00,26.32,26.37,26.28,26.36,80028.40044629273,14.7778,14.8059,14.7554,14.8003,80028.4004
2010-12-07 13:00:00,26.35,26.4,26.31,26.37,76174.0541637083,14.7947,14.8227,14.7722,14.8059,76174.0542
2010-12-07 13:10:00,26.36,26.39,26.32,26.37,120397.60624809818,14.8003,14.8171,14.7778,14.8059,120397.6062
2010-12-07 13:20:00,26.36,26.44,26.36,26.43,72116.8475504615,14.8003,14.8452,14.8003,14.8396,72116.8476
2010-12-07 13:30:00,26.43,26.43,26.37,26.38,75464.0430063901,14.8396,14.8396,14.8059,14.8115,75464.043
2010-12-07 13:40:00,26.38,26.48,26.36,26.48,115021.8074855462,14.8115,14.8677,14.8003,14.8677,115021.8075
2010-12-07 13:50:00,26.48,26.49,26.37,26.38,77999.79713966933,14.8677,14.8733,14.8059,14.8115,77999.7971
2010-12-07 14:00:00,26.38,26.41,26.33,26.33,69276.80292118876,14.8115,14.8284,14.7834,14.7834,69276.8029
2010-12-07 14:10:00,26.33,26.4,26.33,26.39,52642.255806876965,14.7834,14.8227,14.7834,14.8171,52642.2558
2010-12-07 14:20:00,26.38,26.43,26.38,26.42,76782.6351556953,14.8115,14.8396,14.8115,14.834,76782.6352
2010-12-07 14:30:00,26.42,26.5,26.41,26.48,94431.4839233188,14.834,14.8789,14.8284,14.8677,94431.4839
2010-12-07 14:40:00,26.47,26.51,26.46,26.49,104473.07029110458,14.8621,14.8845,14.8564,14.8733,104473.0703
2010-12-07 14:50:00,26.49,26.5,26.29,26.31,219799.16827264428,14.8733,14.8789,14.761,14.7722,219799.1683
2010-12-07 15:00:00,26.31,26.36,26.27,26.33,186022.92321736485,14.7722,14.8003,14.7498,14.7834,186022.9232
2010-12-07 15:10:00,26.33,26.37,26.3,26.31,207627.54843290395,14.7834,14.8059,14.7666,14.7722,207627.5484
2010-12-07 15:20:00,26.32,26.35,26.22,26.34,303377.624505528,14.7778,14.7947,14.7217,14.7891,303377.6245
2010-12-07 15:30:00,26.33,26.44,26.32,26.44,254691.1451465666,14.7834,14.8452,14.7778,14.8452,254691.1451
2010-12-07 15:40:00,26.44,26.44,26.26,26.31,397504.8179328533,14.8452,14.8452,14.7441,14.7722,397504.8179
2010-12-07 15:50:00,26.29,26.32,26.25,26.27,481184.7043310681,14.761,14.7778,14.7385,14.7498,481184.7043
2010-12-08 09:30:00,26.32,26.39,26.18,26.29,146668.01906887107,14.7778,14.8171,14.6992,14.761,146668.0191
2010-12-08 09:40:00,26.28,26.34,26.2,26.33,154782.43229536465,14.7554,14.7891,14.7105,14.7834,154782.4323
2010-12-08 09:50:00,26.33,26.34,26.28,26.29,170808.39841768943,14.7834,14.7891,14.7554,14.761,170808.3984
2010-12-08 10:00:00,26.29,26.3,26.13,26.16,203976.06248098184,14.761,14.7666,14.6712,14.688,203976.0625
2010-12-08 10:10:00,26.16,26.16,26.05,26.05,186935.79470534532,14.688,14.688,14.6262,14.6262,186935.7947
2010-12-08 10:20:00,26.05,26.05,25.93,26.01,132670.6562531697,14.6262,14.6262,14.5589,14.6038,132670.6563
2010-12-08 10:30:00,26.01,26.01,25.86,25.87,160969.672380566,14.6038,14.6038,14.5196,14.5252,160969.6724
2010-12-08 10:40:00,25.88,25.9,25.83,25.86,78608.37813165635,14.5308,14.542,14.5027,14.5196,78608.3781
2010-12-08 10:50:00,25.86,25.99,25.83,25.99,80434.12110761741,14.5196,14.5925,14.5027,14.5925,80434.1211
2010-12-08 11:00:00,25.99,26.1,25.97,26.05,69073.94259052642,14.5925,14.6543,14.5813,14.6262,69073.9426
2010-12-08 11:10:00,26.05,26.1,25.99,26.08,97372.95871792272,14.6262,14.6543,14.5925,14.6431,97372.9587
2010-12-08 11:20:00,26.07,26.21,26.07,26.17,112181.76285627346,14.6375,14.7161,14.6375,14.6936,112181.7629
2010-12-08 11:30:00,26.17,26.21,26.13,26.13,144436.55543158535,14.6936,14.7161,14.6712,14.6712,144436.5554
2010-12-08 11:40:00,26.13,26.28,26.12,26.28,140379.34881833856,14.6712,14.7554,14.6655,14.7554,140379.3488
2010-12-08 11:50:00,26.27,26.32,26.23,26.26,85099.9087128512,14.7498,14.7778,14.7273,14.7441,85099.9087
2010-12-08 12:00:00,26.26,26.29,26.19,26.2,52642.255806876965,14.7441,14.761,14.7048,14.7105,52642.2558
2010-12-08 12:10:00,26.2,26.24,26.18,26.21,53047.97646820165,14.7105,14.7329,14.6992,14.7161,53047.9765
2010-12-08 12:20:00,26.21,26.23,26.2,26.21,65219.59630794198,14.7161,14.7273,14.7105,14.7161,65219.5963
2010-12-08 12:30:00,26.2,26.21,26.16,26.2,53960.847956182166,14.7105,14.7161,14.688,14.7105,53960.848
2010-12-08 12:40:00,26.19,26.21,26.06,26.07,84187.03722487067,14.7048,14.7161,14.6318,14.6375,84187.0372
2010-12-08 12:50:00,26.06,26.08,26.01,26.05,71203.97606248099,14.6318,14.6431,14.6038,14.6262,71203.9761
2010-12-08 13:00:00,26.06,26.19,26.05,26.15,94938.63474997463,14.6318,14.7048,14.6262,14.6824,94938.6347
2010-12-08 13:10:00,26.16,26.21,26.13,26.17,99807.28268587078,14.688,14.7161,14.6712,14.6936,99807.2827
2010-12-08 13:20:00,26.17,26.22,26.15,26.18,130033.47195455928,14.6936,14.7217,14.6824,14.6992,130033.472
2010-12-08 13:30:00,26.18,26.29,26.17,26.25,92098.59012070188,14.6992,14.761,14.6936,14.7385,92098.5901
2010-12-08 13:40:00,26.26,26.35,26.24,26.25,78506.94796632518,14.7441,14.7947,14.7329,14.7385,78506.948
2010-12-08 13:50:00,26.24,26.34,26.24,26.31,81854.14342225378,14.7329,14.7891,14.7329,14.7722,81854.1434
2010-12-08 14:00:00,26.31,26.32,26.22,26.23,67856.78060655239,14.7722,14.7778,14.7217,14.7273,67856.7806
2010-12-08 14:10:00,26.23,26.24,26.18,26.21,84491.32772086418,14.7273,14.7329,14.6992,14.7161,84491.3277
2010-12-08 14:20:00,26.21,26.22,26.14,26.16,58525.2053960848,14.7161,14.7217,14.6768,14.688,58525.2054
2010-12-08 14:30:00,26.17,26.29,26.17,26.27,61669.54052135105,14.6936,14.761,14.6936,14.7498,61669.5405
2010-12-08 14:40:00,26.26,26.29,26.2,26.2,80129.8306116239,14.7441,14.761,14.7105,14.7105,80129.8306
2010-12-08 14:50:00,26.2,26.21,26.16,26.17,53656.55746018866,14.7105,14.7161,14.688,14.6936,53656.5575
2010-12-08 15:00:00,26.16,26.2,26.12,26.13,80129.8306116239,14.688,14.7105,14.6655,14.6712,80129.8306
2010-12-08 15:10:00,26.13,26.14,26.05,26.06,67755.35044122122,14.6712,14.6768,14.6262,14.6318,67755.3504
2010-12-08 15:20:00,26.07,26.11,26.05,26.06,88954.25499543564,14.6375,14.6599,14.6262,14.6318,88954.255
2010-12-08 15:30:00,26.05,26.09,26.03,26.07,94127.19342732528,14.6262,14.6487,14.615,14.6375,94127.1934
2010-12-08 15:40:00,26.08,26.14,26.07,26.14,141393.65047165027,14.6431,14.6768,14.6375,14.6768,141393.6505
2010-12-08 15:50:00,26.14,26.21,26.13,26.15,265949.8934983264,14.6768,14.7161,14.6712,14.6824,265949.8935
2010-12-09 09:30:00,26.21,26.51,26.12,26.25,425702.40389491833,14.7161,14.8845,14.6655,14.7385,425702.4039
2010-12-09 09:40:00,26.25,26.33,26.18,26.33,179328.53230550766,14.7385,14.7834,14.6992,14.7834,179328.5323
2010-12-09 09:50:00,26.33,26.5,26.32,26.35,240592.35216553404,14.7834,14.8789,14.7778,14.7947,240592.3522
2010-12-09 10:00:00,26.36,26.36,26.2,26.24,64002.43432396795,14.8003,14.8003,14.7105,14.7329,64002.4343
2010-12-09 10:10:00,26.23,26.23,26.1,26.16,92808.60127802008,14.7273,14.7273,14.6543,14.688,92808.6013
2010-12-09 10:20:00,26.15,26.22,26.07,26.22,63698.14382797444,14.6824,14.7217,14.6375,14.7217,63698.1438
2010-12-09 10:30:00,26.22,26.29,26.22,26.23,59539.50704939649,14.7217,14.761,14.7217,14.7273,59539.507
2010-12-09 10:40:00,26.23,26.24,26.16,26.19,56598.032254792575,14.7273,14.7329,14.688,14.7048,56598.0323
2010-12-09 10:50:00,26.19,26.23,26.13,26.23,92200.02028603306,14.7048,14.7273,14.6712,14.7273,92200.0203
2010-12-09 11:00:00,26.23,26.29,26.19,26.29,59843.79754539,14.7273,14.761,14.7048,14.761,59843.7975
2010-12-09 11:10:00,26.3,26.35,26.23,26.23,47367.88720965615,14.7666,14.7947,14.7273,14.7273,47367.8872
2010-12-09 11:20:00,26.23,26.32,26.23,26.23,45745.00456435744,14.7273,14.7778,14.7273,14.7273,45745.0046
2010-12-09 11:30:00,26.24,26.3,26.19,26.2,55989.45126280556,14.7329,14.7666,14.7048,14.7105,55989.4513
2010-12-09 11:40:00,26.2,26.2,26.09,26.11,59235.216553402985,14.7105,14.7105,14.6487,14.6599,59235.2166
2010-12-09 11:50:00,26.11,26.3,26.1,26.26,113196.06450958517,14.6599,14.7666,14.6543,14.7441,113196.0645
2010-12-09 12:00:00,26.26,26.29,26.21,26.22,71203.97606248099,14.7441,14.761,14.7161,14.7217,71203.9761
2010-12-09 12:10:00,26.22,26.24,26.2,26.22,33573.3847246171,14.7217,14.7329,14.7105,14.7217,33573.3847
2010-12-09 12:20:00,26.22,26.24,26.21,26.22,29211.88761537681,14.7217,14.7329,14.7161,14.7217,29211.8876
2010-12-09 12:30:00,26.22,26.27,26.19,26.21,46759.30621766914,14.7217,14.7498,14.7048,14.7161,46759.3062
2010-12-09 12:40:00,26.22,26.27,26.22,26.26,39050.61365250025,14.7217,14.7498,14.7217,14.7441,39050.6137
2010-12-09 12:50:00,26.27,26.28,26.22,26.23,47672.17770564966,14.7498,14.7554,14.7217,14.7273,47672.1777
2010-12-09 13:00:00,26.23,26.32,26.21,26.3,59742.36738005883,14.7273,14.7778,14.7161,14.7666,59742.3674
2010-12-09 13:10:00,26.3,26.34,26.22,26.23,64813.87564661731,14.7666,14.7891,14.7217,14.7273,64813.8756
2010-12-09 13:20:00,26.23,26.28,26.2,26.27,98691.55086722792,14.7273,14.7554,14.7105,14.7498,98691.5509
2010-12-09 13:30:00,26.27,26.28,26.18,26.21,51425.09382290293,14.7498,14.7554,14.6992,14.7161,51425.0938
2010-12-09 13:40:00,26.22,26.24,26.2,26.2,65118.16614261081,14.7217,14.7329,14.7105,14.7105,65118.1661
2010-12-09 13:50:00,26.21,26.22,26.19,26.22,47165.02687899381,14.7161,14.7217,14.7048,14.7217,47165.0269
2010-12-09 14:00:00,26.22,26.25,26.21,26.23,114818.94715488386,14.7217,14.7385,14.7161,14.7273,114818.9472
2010-12-09 14:10:00,26.24,26.28,26.22,26.23,107313.11492037732,14.7329,14.7554,14.7217,14.7273,107313.1149
2010-12-09 14:20:00,26.24,26.25,26.22,26.23,31341.92108733137,14.7329,14.7385,14.7217,14.7273,31341.9211
2010-12-09 14:30:00,26.23,26.26,26.22,26.24,50613.65250025358,14.7273,14.7441,14.7217,14.7329,50613.6525
2010-12-09 14:40:00,26.24,26.26,26.22,26.23,158231.0579166244,14.7329,14.7441,14.7217,14.7273,158231.0579
2010-12-09 14:50:00,26.23,26.28,26.22,26.26,50309.36200426007,14.7273,14.7554,14.7217,14.7441,50309.362
2010-12-09 15:00:00,26.27,26.28,26.23,26.25,85302.76904351354,14.7498,14.7554,14.7273,14.7385,85302.769
2010-12-09 15:10:00,26.25,26.26,26.23,26.26,60655.23886803936,14.7385,14.7441,14.7273,14.7441,60655.2389
2010-12-09 15:20:00,26.26,26.26,26.22,26.23,98488.69053656555,14.7441,14.7441,14.7217,14.7273,98488.6905
2010-12-09 15:30:00,26.23,26.27,26.22,26.26,91388.57896338373,14.7273,14.7498,14.7217,14.7441,91388.579
2010-12-09 15:40:00,26.27,26.35,26.26,26.27,212699.0566994624,14.7498,14.7947,14.7441,14.7498,212699.0567
2010-12-09 15:50:00,26.28,26.31,26.24,26.28,289481.6918551577,14.7554,14.7722,14.7329,14.7554,289481.6919
2010-12-10 09:30:00,26.31,26.42,26.25,26.36,136017.8517090983,14.7722,14.834,14.7385,14.8003,136017.8517
2010-12-10 09:40:00,26.35,26.37,26.15,26.16,101328.73516583833,14.7947,14.8059,14.6824,14.688,101328.7352
2010-12-10 09:50:00,26.17,26.22,26.11,26.12,112080.33269094228,14.6936,14.7217,14.6599,14.6655,112080.3327
2010-12-10 10:00:00,26.13,26.2,26.13,26.14,57815.194238766606,14.6712,14.7105,14.6712,14.6768,57815.1942
2010-12-10 10:10:00,26.15,26.22,26.1,26.22,60249.518206714674,14.6824,14.7217,14.6543,14.7217,60249.5182
2010-12-10 10:20:00,26.22,26.26,26.2,26.26,57612.33390810427,14.7217,14.7441,14.7105,14.7441,57612.3339
2010-12-10 10:30:00,26.26,26.27,26.19,26.21,48990.76985495487,14.7441,14.7498,14.7048,14.7161,48990.7699
2010-12-10 10:40:00,26.2,26.27,26.2,26.22,55685.16076681205,14.7105,14.7498,14.7105,14.7217,55685.1608
2010-12-10 10:50:00,26.22,26.25,26.19,26.24,40166.34547114312,14.7217,14.7385,14.7048,14.7329,40166.3455
2010-12-10 11:00:00,26.24,26.24,26.17,26.18,64712.44548128614,14.7329,14.7329,14.6936,14.6992,64712.4455
2010-12-10 11:10:00,26.18,26.28,26.16,26.25,53352.26696419515,14.6992,14.7554,14.688,14.7385,53352.267
2010-12-10 11:20:00,26.25,26.27,26.2,26.22,149609.493863475,14.7385,14.7498,14.7105,14.7217,149609.4939
2010-12-10 11:30:00,26.22,26.26,26.2,26.26,63596.71366264327,14.7217,14.7441,14.7105,14.7441,63596.7137
2010-12-10 11:40:00,26.27,26.29,26.25,26.29,33573.3847246171,14.7498,14.761,14.7385,14.761,33573.3847
2010-12-10 11:50:00,26.3,26.31,26.23,26.29,53757.98762551983,14.7666,14.7722,14.7273,14.761,53757.9876
2010-12-10 12:00:00,26.3,26.33,26.29,26.33,45947.86489501978,14.7666,14.7834,14.761,14.7834,45947.8649
2010-12-10 12:10:00,26.32,26.33,26.3,26.32,53656.55746018866,14.7778,14.7834,14.7666,14.7778,53656.5575
2010-12-10 12:20:00,26.32,26.4,26.32,26.4,31341.92108733137,14.7778,14.8227,14.7778,14.8227,31341.9211
2010-12-10 12:30:00,26.39,26.39,26.36,26.38,34689.11654325997,14.8171,14.8171,14.8003,14.8115,34689.1165
2010-12-10 12:40:00,26.38,26.41,26.36,26.4,50207.9318389289,14.8115,14.8284,14.8003,14.8227,50207.9318
2010-12-10 12:50:00,26.4,26.41,26.38,26.39,34384.826047266455,14.8227,14.8284,14.8115,14.8171,34384.826
2010-12-10 13:00:00,26.39,26.39,26.32,26.37,49295.06035094837,14.8171,14.8171,14.7778,14.8059,49295.0604
2010-12-10 13:10:00,26.37,26.42,26.35,26.38,51627.95415356527,14.8059,14.834,14.7947,14.8115,51627.9542
2010-12-10 13:20:00,26.38,26.42,26.35,26.39,53859.417790851,14.8115,14.834,14.7947,14.8171,53859.4178
2010-12-10 13:30:00,26.39,26.41,26.37,26.38,157115.32609798154,14.8171,14.8284,14.8059,14.8115,157115.3261
2010-12-10 13:40:00,26.38,26.4,26.36,26.38,50816.51283091591,14.8115,14.8227,14.8003,14.8115,50816.5128
2010-12-10 13:50:00,26.38,26.38,26.33,26.36,33370.524393954765,14.8115,14.8115,14.7834,14.8003,33370.5244
2010-12-10 14:00:00,26.36,26.37,26.34,26.35,61263.81986002637,14.8003,14.8059,14.7891,14.7947,61263.8199
2010-12-10 14:10:00,26.35,26.38,26.33,26.35,170098.38726037124,14.7947,14.8115,14.7834,14.7947,170098.3873
2010-12-10 14:20:00,26.36,26.39,26.35,26.35,49497.92068161071,14.8003,14.8171,14.7947,14.7947,49497.9207
2010-12-10 14:30:00,26.34,26.38,26.32,26.37,43006.39010041586,14.7891,14.8115,14.7778,14.8059,43006.3901
2010-12-10 14:40:00,26.37,26.38,26.36,26.37,35297.69753524698,14.8059,14.8115,14.8003,14.8059,35297.6975
2010-12-10 14:50:00,26.37,26.39,26.37,26.39,30733.34009534436,14.8059,14.8171,14.8059,14.8171,30733.3401
2010-12-10 15:00:00,26.38,26.41,26.37,26.41,109646.0087229942,14.8115,14.8284,14.8059,14.8284,109646.0087
2010-12-10 15:10:00,26.4,26.44,26.39,26.44,135003.5500557866,14.8227,14.8452,14.8171,14.8452,135003.5501
2010-12-10 15:20:00,26.44,26.52,26.43,26.52,109240.28806166956,14.8452,14.8901,14.8396,14.8901,109240.2881
2010-12-10 15:30:00,26.52,26.53,26.49,26.51,300639.0100415864,14.8901,14.8957,14.8733,14.8845,300639.01
2010-12-10 15:40:00,26.51,26.51,26.42,26.43,144132.26493559184,14.8845,14.8845,14.834,14.8396,144132.2649
2010-12-10 15:50:00,26.43,26.47,26.42,26.46,246171.0112587484,14.8396,14.8621,14.834,14.8564,246171.0113
2010-12-13 09:30:00,26.58,26.62,26.28,26.28,450958.51506237953,14.9238,14.9463,14.7554,14.7554,450958.5151
2010-12-13 09:40:00,26.28,26.42,26.27,26.39,143219.3934476113,14.7554,14.834,14.7498,14.8171,143219.3934
2010-12-13 09:50:00,26.4,26.49,26.4,26.47,181661.4261081245,14.8227,14.8733,14.8227,14.8621,181661.4261
2010-12-13 10:00:00,26.47,26.6,26.47,26.59,171011.25874835177,14.8621,14.935,14.8621,14.9294,171011.2587
2010-12-13 10:10:00,26.59,26.64,26.53,26.64,217364.84430469625,14.9294,14.9575,14.8957,14.9575,217364.8443
2010-12-13 10:20:00,26.64,26.67,26.61,26.66,77391.21614768232,14.9575,14.9743,14.9407,14.9687,77391.2161
2010-12-13 10:30:00,26.66,26.77,26.66,26.71,119484.73476011766,14.9687,15.0305,14.9687,14.9968,119484.7348
2010-12-13 10:40:00,26.71,26.75,26.65,26.74,126990.5669946242,14.9968,15.0193,14.9631,15.0136,126990.567
2010-12-13 10:50:00,26.74,26.78,26.71,26.75,145247.99675423471,15.0136,15.0361,14.9968,15.0193,145247.9968
2010-12-13 11:00:00,26.73,26.73,26.63,26.65,66639.61862257836,15.008,15.008,14.9519,14.9631,66639.6186
2010-12-13 11:10:00,26.65,26.65,26.57,26.61,76782.6351556953,14.9631,14.9631,14.9182,14.9407,76782.6352
2010-12-13 11:20:00,26.61,26.61,26.52,26.54,64408.15498529263,14.9407,14.9407,14.8901,14.9014,64408.155
2010-12-13 11:30:00,26.53,26.56,26.5,26.54,62075.26118267573,14.8957,14.9126,14.8789,14.9014,62075.2612
2010-12-13 11:40:00,26.53,26.54,26.47,26.53,45440.71406836393,14.8957,14.9014,14.8621,14.8957,45440.7141
2010-12-13 11:50:00,26.53,26.54,26.46,26.49,60959.52936403286,14.8957,14.9014,14.8564,14.8733,60959.5294
2010-12-13 12:00:00,26.49,26.56,26.46,26.47,73841.16036109139,14.8733,14.9126,14.8564,14.8621,73841.1604
2010-12-13 12:10:00,26.47,26.51,26.47,26.48,87331.37235013692,14.8621,14.8845,14.8621,14.8677,87331.3724
2010-12-13 12:20:00,26.47,26.48,26.43,26.46,48179.32853230551,14.8621,14.8677,14.8396,14.8564,48179.3285
2010-12-13 12:30:00,26.46,26.48,26.43,26.45,30429.04959935085,14.8564,14.8677,14.8396,14.8508,30429.0496
2010-12-13 12:40:00,26.46,26.46,26.43,26.45,37427.73100720154,14.8564,14.8564,14.8396,14.8508,37427.731
2010-12-13 12:50:00,26.45,26.46,26.42,26.44,47875.038036312,14.8508,14.8564,14.834,14.8452,47875.038
2010-12-13 13:00:00,26.44,26.46,26.44,26.44,40064.91530581195,14.8452,14.8564,14.8452,14.8452,40064.9153
2010-12-13 13:10:00,26.44,26.47,26.44,26.47,38340.60249518207,14.8452,14.8621,14.8452,14.8621,38340.6025
2010-12-13 13:20:00,26.46,26.47,26.45,26.47,38137.742164519725,14.8564,14.8621,14.8508,14.8621,38137.7422
2010-12-13 13:30:00,26.47,26.47,26.44,26.46,55178.00994015621,14.8621,14.8621,14.8452,14.8564,55178.0099
2010-12-13 13:40:00,26.46,26.47,26.43,26.45,44426.41241505224,14.8564,14.8621,14.8396,14.8508,44426.4124
2010-12-13 13:50:00,26.45,26.49,26.42,26.48,52946.54630287048,14.8508,14.8733,14.834,14.8677,52946.5463
2010-12-13 14:00:00,26.48,26.53,26.47,26.49,51932.24464955878,14.8677,14.8957,14.8621,14.8733,51932.2446
2010-12-13 14:10:00,26.49,26.51,26.43,26.45,94025.76326199411,14.8733,14.8845,14.8396,14.8508,94025.7633
2010-12-13 14:20:00,26.45,26.47,26.43,26.47,58930.92605740947,14.8508,14.8621,14.8396,14.8621,58930.9261
2010-12-13 14:30:00,26.47,26.54,26.47,26.54,110356.0198803124,14.8621,14.9014,14.8621,14.9014,110356.0199
2010-12-13 14:40:00,26.53,26.56,26.47,26.49,116340.3996348514,14.8957,14.9126,14.8621,14.8733,116340.3996
2010-12-13 14:50:00,26.48,26.51,26.46,26.51,65118.16614261081,14.8677,14.8845,14.8564,14.8845,65118.1661
2010-12-13 15:00:00,26.51,26.51,26.45,26.45,83578.45623288366,14.8845,14.8845,14.8508,14.8508,83578.4562
2010-12-13 15:10:00,26.45,26.51,26.42,26.48,130946.34344253982,14.8508,14.8845,14.834,14.8677,130946.3434
2010-12-13 15:20:00,26.48,26.49,26.41,26.41,112688.9136829293,14.8677,14.8733,14.8284,14.8284,112688.9137
2010-12-13 15:30:00,26.42,26.42,26.33,26.38,96257.22689927983,14.834,14.834,14.7834,14.8115,96257.2269
2010-12-13 15:40:00,26.38,26.38,26.27,26.34,173242.7223856375,14.8115,14.8115,14.7498,14.7891,173242.7224
2010-12-13 15:50:00,26.34,26.37,26.31,26.32,145755.14758089057,14.7891,14.8059,14.7722,14.7778,145755.1476
2010-12-14 09:30:00,26.43,26.53,26.3,26.3,125976.26534131252,14.8396,14.8957,14.7666,14.7666,125976.2653
2010-12-14 09:40:00,26.3,26.37,26.23,26.37,105690.2322750786,14.7666,14.8059,14.7273,14.8059,105690.2323
2010-12-14 09:50:00,26.38,26.47,26.27,26.35,135104.98022111776,14.8115,14.8621,14.7498,14.7947,135104.9802
2010-12-14 10:00:00,26.35,26.41,26.26,26.3,150420.93518612435,14.7947,14.8284,14.7441,14.7666,150420.9352
2010-12-14 10:10:00,26.31,26.32,26.25,26.28,142002.2314636373,14.7722,14.7778,14.7385,14.7554,142002.2315
2010-12-14 10:20:00,26.27,26.29,26.2,26.2,71508.2665584745,14.7498,14.761,14.7105,14.7105,71508.2666
2010-12-14 10:30:00,26.2,26.24,26.17,26.23,64611.015315954966,14.7105,14.7329,14.6936,14.7273,64611.0153
2010-12-14 10:40:00,26.23,26.23,26.13,26.13,106298.81326706562,14.7273,14.7273,14.6712,14.6712,106298.8133
2010-12-14 10:50:00,26.13,26.19,26.13,26.18,111877.47236027996,14.6712,14.7048,14.6712,14.6992,111877.4724
2010-12-14 11:00:00,26.17,26.23,26.16,26.16,65625.31696926666,14.6936,14.7273,14.688,14.688,65625.317
2010-12-14 11:10:00,26.15,26.16,26.13,26.15,71812.557054468,14.6824,14.688,14.6712,14.6824,71812.5571
2010-12-14 11:20:00,26.14,26.27,26.1,26.26,186327.2137133584,14.6768,14.7498,14.6543,14.7441,186327.2137
2010-12-14 11:30:00,26.27,26.45,26.26,26.45,90069.98681407851,14.7498,14.8508,14.7441,14.8508,90069.9868
2010-12-14 11:40:00,26.45,26.5,26.33,26.36,173547.012881631,14.8508,14.8789,14.7834,14.8003,173547.0129
2010-12-14 11:50:00,26.35,26.36,26.29,26.29,57713.76407343544,14.7947,14.8003,14.761,14.761,57713.7641
2010-12-14 12:00:00,26.29,26.32,26.27,26.3,132366.3657571762,14.761,14.7778,14.7498,14.7666,132366.3658
2010-12-14 12:10:00,26.3,26.31,26.25,26.25,61060.95952936403,14.7666,14.7722,14.7385,14.7385,61060.9595
2010-12-14 12:20:00,26.25,26.26,26.21,26.25,73334.00953443554,14.7385,14.7441,14.7161,14.7385,73334.0095
2010-12-14 12:30:00,26.24,26.33,26.22,26.28,136829.29303174763,14.7329,14.7834,14.7217,14.7554,136829.293
2010-12-14 12:40:00,26.28,26.29,26.26,26.27,51323.66365757176,14.7554,14.761,14.7441,14.7498,51323.6637
2010-12-14 12:50:00,26.26,26.29,26.22,26.22,36920.580180545694,14.7441,14.761,14.7217,14.7217,36920.5802
2010-12-14 13:00:00,26.22,26.24,26.2,26.21,66233.89796125368,14.7217,14.7329,14.7105,14.7161,66233.898
2010-12-14 13:10:00,26.21,26.22,26.2,26.2,45034.993407039256,14.7161,14.7217,14.7105,14.7105,45034.9934
2010-12-14 13:20:00,26.21,26.22,26.19,26.22,28501.87645805863,14.7161,14.7217,14.7048,14.7217,28501.8765
2010-12-14 13:30:00,26.22,26.23,26.2,26.2,22213.20620752612,14.7217,14.7273,14.7105,14.7105,22213.2062
2010-12-14 13:40:00,26.21,26.25,26.18,26.22,78506.94796632518,14.7161,14.7385,14.6992,14.7217,78506.948
2010-12-14 13:50:00,26.23,26.23,26.18,26.2,57612.33390810427,14.7273,14.7273,14.6992,14.7105,57612.3339
2010-12-14 14:00:00,26.19,26.25,26.19,26.22,82361.29424890963,14.7048,14.7385,14.7048,14.7217,82361.2942
2010-12-14 14:10:00,26.22,26.27,26.15,26.22,117963.28228015012,14.7217,14.7498,14.6824,14.7217,117963.2823
2010-12-14 14:20:00,26.23,26.26,26.13,26.16,134090.67856780606,14.7273,14.7441,14.6712,14.688,134090.6786
2010-12-14 14:30:00,26.16,26.24,26.15,26.2,87838.52317679278,14.688,14.7329,14.6824,14.7105,87838.5232
2010-12-14 14:40:00,26.21,26.21,26.11,26.15,103458.76863779288,14.7161,14.7161,14.6599,14.6824,103458.7686
2010-12-14 14:50:00,26.16,26.2,26.12,26.2,109037.4277310072,14.688,14.7105,14.6655,14.7105,109037.4277
2010-12-14 15:00:00,26.2,26.23,26.14,26.2,128309.1591439294,14.7105,14.7273,14.6768,14.7105,128309.1591
2010-12-14 15:10:00,26.2,26.21,26.1,26.1,92605.74094735774,14.7105,14.7161,14.6543,14.6543,92605.7409
2010-12-14 15:20:00,26.1,26.11,26.02,26.02,171112.68891368294,14.6543,14.6599,14.6094,14.6094,171112.6889
2010-12-14 15:30:00,26.02,26.09,25.99,26.03,168171.21411907903,14.6094,14.6487,14.5925,14.615,168171.2141
2010-12-14 15:40:00,26.02,26.14,26.02,26.13,217364.84430469625,14.6094,14.6768,14.6094,14.6712,217364.8443
2010-12-14 15:50:00,26.14,26.22,26.13,26.19,339283.90303276194,14.6768,14.7217,14.6712,14.7048,339283.903
2010-12-15 09:30:00,25.87,26.08,25.82,25.83,156811.03560198803,14.5252,14.6431,14.4971,14.5027,156811.0356
2010-12-15 09:40:00,25.83,25.84,25.7,25.71,173344.15255096866,14.5027,14.5083,14.4297,14.4353,173344.1526
2010-12-15 09:50:00,25.71,25.73,25.6,25.64,215437.671163404,14.4353,14.4466,14.3736,14.396,215437.6712
2010-12-15 10:00:00,25.63,25.69,25.53,25.53,203063.1909930013,14.3904,14.4241,14.3343,14.3343,203063.191
2010-12-15 10:10:00,25.53,25.56,25.45,25.46,207931.83892889743,14.3343,14.3511,14.2894,14.295,207931.8389
2010-12-15 10:20:00,25.46,25.53,25.45,25.52,180038.54346282585,14.295,14.3343,14.2894,14.3287,180038.5435
2010-12-15 10:30:00,25.51,25.54,25.45,25.45,245359.569936099,14.323,14.3399,14.2894,14.2894,245359.5699
2010-12-15 10:40:00,25.45,25.48,25.34,25.44,261994.1170504108,14.2894,14.3062,14.2276,14.2837,261994.1171
2010-12-15 10:50:00,25.45,25.46,25.4,25.41,124150.52236535144,14.2894,14.295,14.2613,14.2669,124150.5224
2010-12-15 11:00:00,25.41,25.46,25.37,25.39,156811.03560198803,14.2669,14.295,14.2444,14.2557,156811.0356
2010-12-15 11:10:00,25.38,25.38,25.26,25.29,160563.9517192413,14.2501,14.2501,14.1827,14.1995,160563.9517
2010-12-15 11:20:00,25.29,25.33,25.19,25.21,186732.93437468304,14.1995,14.222,14.1434,14.1546,186732.9344
2010-12-15 11:30:00,25.21,25.28,25.2,25.27,116137.53930418906,14.1546,14.1939,14.149,14.1883,116137.5393
2010-12-15 11:40:00,25.26,25.36,25.24,25.34,113906.07566690334,14.1827,14.2388,14.1714,14.2276,113906.0757
2010-12-15 11:50:00,25.34,25.42,25.34,25.42,97981.53970990972,14.2276,14.2725,14.2276,14.2725,97981.5397
2010-12-15 12:00:00,25.42,25.44,25.34,25.4,89664.26615275383,14.2725,14.2837,14.2276,14.2613,89664.2662
2010-12-15 12:10:00,25.39,25.41,25.35,25.37,65625.31696926666,14.2557,14.2669,14.2332,14.2444,65625.317
2010-12-15 12:20:00,25.36,25.37,25.29,25.33,102444.4669844812,14.2388,14.2444,14.1995,14.222,102444.467
2010-12-15 12:30:00,25.33,25.39,25.33,25.38,68059.64093721473,14.222,14.2557,14.222,14.2501,68059.6409
2010-12-15 12:40:00,25.38,25.45,25.35,25.37,119687.59509078,14.2501,14.2894,14.2332,14.2444,119687.5951
2010-12-15 12:50:00,25.37,25.37,25.31,25.36,156303.88477533218,14.2444,14.2444,14.2107,14.2388,156303.8848
2010-12-15 13:00:00,25.36,25.37,25.32,25.36,51526.5239882341,14.2388,14.2444,14.2164,14.2388,51526.524
2010-12-15 13:10:00,25.36,25.47,25.35,25.47,77898.36697433816,14.2388,14.3006,14.2332,14.3006,77898.367
2010-12-15 13:20:00,25.47,25.47,25.42,25.45,110051.7293843189,14.3006,14.3006,14.2725,14.2894,110051.7294
2010-12-15 13:30:00,25.45,25.48,25.4,25.44,78405.51780099401,14.2894,14.3062,14.2613,14.2837,78405.5178
2010-12-15 13:40:00,25.44,25.44,25.38,25.41,82462.7244142408,14.2837,14.2837,14.2501,14.2669,82462.7244
2010-12-15 13:50:00,25.41,25.44,25.39,25.44,63799.57399330561,14.2669,14.2837,14.2557,14.2837,63799.574
2010-12-15 14:00:00,25.44,25.46,25.37,25.38,52439.395476214624,14.2837,14.295,14.2444,14.2501,52439.3955
2010-12-15 14:10:00,25.38,25.39,25.35,25.35,50816.51283091591,14.2501,14.2557,14.2332,14.2332,50816.5128
2010-12-15 14:20:00,25.35,25.35,25.29,25.3,44933.563241708085,14.2332,14.2332,14.1995,14.2051,44933.5632
2010-12-15 14:30:00,25.29,25.33,25.21,25.28,128816.30997058524,14.1995,14.222,14.1546,14.1939,128816.31
2010-12-15 14:40:00,25.28,25.28,25.22,25.24,107921.69591236432,14.1939,14.1939,14.1602,14.1714,107921.6959
2010-12-15 14:50:00,25.23,25.27,25.19,25.24,137742.16451972816,14.1658,14.1883,14.1434,14.1714,137742.1645
2010-12-15 15:00:00,25.24,25.34,25.22,25.32,106501.67359772796,14.1714,14.2276,14.1602,14.2164,106501.6736
2010-12-15 15:10:00,25.32,25.39,25.32,25.39,70696.82523582513,14.2164,14.2557,14.2164,14.2557,70696.8252
2010-12-15 15:20:00,25.38,25.46,25.36,25.43,115630.3884775332,14.2501,14.295,14.2388,14.2781,115630.3885
2010-12-15 15:30:00,25.44,25.5,25.41,25.47,141190.79014098793,14.2837,14.3174,14.2669,14.3006,141190.7901
2010-12-15 15:40:00,25.47,25.47,25.38,25.39,266051.3236636576,14.3006,14.3006,14.2501,14.2557,266051.3237
2010-12-15 15:50:00,25.39,25.4,25.36,25.38,476113.1960645096,14.2557,14.2613,14.2388,14.2501,476113.1961
2010-12-16 09:30:00,25.4,25.52,25.32,25.33,195658.78892382595,14.2613,14.3287,14.2164,14.222,195658.7889
2010-12-16 09:40:00,25.34,25.36,25.15,25.16,163302.56618318288,14.2276,14.2388,14.1209,14.1265,163302.5662
2010-12-16 09:50:00,25.16,25.2,24.86,24.87,318389.288974541,14.1265,14.149,13.9581,13.9637,318389.289
2010-12-16 10:00:00,24.86,25.0,24.76,24.76,467897.3526726849,13.9581,14.0367,13.9019,13.9019,467897.3527
2010-12-16 10:10:00,24.76,24.94,24.76,24.87,321635.05426513846,13.9019,14.003,13.9019,13.9637,321635.0543
2010-12-16 10:20:00,24.88,25.15,24.88,25.01,272035.7034181966,13.9693,14.1209,13.9693,14.0423,272035.7034
2010-12-16 10:30:00,25.0,25.05,24.97,25.01,141292.2203063191,14.0367,14.0648,14.0198,14.0423,141292.2203
2010-12-16 10:40:00,25.02,25.09,25.0,25.03,137032.15336240997,14.0479,14.0872,14.0367,14.0535,137032.1534
2010-12-16 10:50:00,25.04,25.04,24.91,24.97,98590.12070189674,14.0592,14.0592,13.9862,14.0198,98590.1207
2010-12-16 11:00:00,24.97,25.02,24.97,25.0,159245.3595699361,14.0198,14.0479,14.0198,14.0367,159245.3596
2010-12-16 11:10:00,25.0,25.1,25.0,25.08,228015.01166446903,14.0367,14.0928,14.0367,14.0816,228015.0117
2010-12-16 11:20:00,25.08,25.09,25.02,25.04,99198.70169388376,14.0816,14.0872,14.0479,14.0592,99198.7017
2010-12-16 11:30:00,25.05,25.2,25.04,25.15,255604.01663454712,14.0648,14.149,14.0592,14.1209,255604.0166
2010-12-16 11:40:00,25.16,25.18,24.96,24.96,176691.34800689726,14.1265,14.1378,14.0142,14.0142,176691.348
2010-12-16 11:50:00,24.97,24.97,24.83,24.88,189065.8281773,14.0198,14.0198,13.9412,13.9693,189065.8282
2010-12-16 12:00:00,24.89,24.99,24.89,24.97,79419.8194543057,13.9749,14.0311,13.9749,14.0198,79419.8195
2010-12-16 12:10:00,24.96,24.99,24.92,24.98,128816.30997058524,14.0142,14.0311,13.9918,14.0255,128816.31
2010-12-16 12:20:00,24.98,25.0,24.96,24.98,59539.50704939649,14.0255,14.0367,14.0142,14.0255,59539.507
2010-12-16 12:30:00,24.98,25.05,24.98,25.04,108023.1260776955,14.0255,14.0648,14.0255,14.0592,108023.1261
2010-12-16 12:40:00,25.04,25.11,25.03,25.07,72116.8475504615,14.0592,14.0985,14.0535,14.076,72116.8476
2010-12-16 12:50:00,25.08,25.17,25.07,25.15,161578.253372553,14.0816,14.1321,14.076,14.1209,161578.2534
2010-12-16 13:00:00,25.15,25.18,25.14,25.17,63596.71366264327,14.1209,14.1378,14.1153,14.1321,63596.7137
2010-12-16 13:10:00,25.18,25.22,25.17,25.2,80028.40044629273,14.1378,14.1602,14.1321,14.149,80028.4004
2010-12-16 13:20:00,25.2,25.2,25.15,25.17,47063.59671366264,14.149,14.149,14.1209,14.1321,47063.5967
2010-12-16 13:30:00,25.16,25.17,25.1,25.16,46759.30621766914,14.1265,14.1321,14.0928,14.1265,46759.3062
2010-12-16 13:40:00,25.15,25.16,25.1,25.14,52743.685972208135,14.1209,14.1265,14.0928,14.1153,52743.686
2010-12-16 13:50:00,25.14,25.14,24.96,25.0,127396.28765594888,14.1153,14.1153,14.0142,14.0367,127396.2877
2010-12-16 14:00:00,25.0,25.04,24.96,24.96,107211.68475504615,14.0367,14.0592,14.0142,14.0142,107211.6848
2010-12-16 14:10:00,24.96,24.96,24.9,24.94,126686.27649863069,14.0142,14.0142,13.9805,14.003,126686.2765
2010-12-16 14:20:00,24.95,25.03,24.95,25.02,52845.116137539306,14.0086,14.0535,14.0086,14.0479,52845.1161
2010-12-16 14:30:00,25.02,25.02,24.96,25.02,96764.37772593569,14.0479,14.0479,14.0142,14.0479,96764.3777
2010-12-16 14:40:00,25.02,25.08,25.01,25.06,73638.30003042905,14.0479,14.0816,14.0423,14.0704,73638.3
2010-12-16 14:50:00,25.05,25.06,25.0,25.04,73638.30003042905,14.0648,14.0704,14.0367,14.0592,73638.3
2010-12-16 15:00:00,25.04,25.14,25.04,25.14,64205.294654630285,14.0592,14.1153,14.0592,14.1153,64205.2947
2010-12-16 15:10:00,25.14,25.14,25.06,25.07,94532.91408864997,14.1153,14.1153,14.0704,14.076,94532.9141
2010-12-16 15:20:00,25.06,25.09,25.05,25.06,82969.87524089664,14.0704,14.0872,14.0648,14.0704,82969.8752
2010-12-16 15:30:00,25.06,25.14,25.05,25.11,147682.32072218278,14.0704,14.1153,14.0648,14.0985,147682.3207
2010-12-16 15:40:00,25.11,25.11,24.95,24.96,338878.18237143726,14.0985,14.0985,14.0086,14.0142,338878.1824
2010-12-16 15:50:00,24.95,25.09,24.95,25.09,445481.2861344964,14.0086,14.0872,14.0086,14.0872,445481.2861
2010-12-17 09:30:00,25.15,25.41,25.15,25.41,741251.6482401866,14.1209,14.2669,14.1209,14.2669,741251.6482
2010-12-17 09:40:00,25.4,25.45,25.33,25.43,167359.77279642966,14.2613,14.2894,14.222,14.2781,167359.7728
2010-12-17 09:50:00,25.45,25.45,25.34,25.38,90982.85830205904,14.2894,14.2894,14.2276,14.2501,90982.8583
2010-12-17 10:00:00,25.38,25.4,25.3,25.37,114717.51698955268,14.2501,14.2613,14.2051,14.2444,114717.517
2010-12-17 10:10:00,25.36,25.39,25.32,25.37,87534.23268079926,14.2388,14.2557,14.2164,14.2444,87534.2327
2010-12-17 10:20:00,25.37,25.41,25.35,25.39,98792.98103255908,14.2444,14.2669,14.2332,14.2557,98792.981
2010-12-17 10:30:00,25.39,25.39,25.33,25.33,75768.33350238361,14.2557,14.2557,14.222,14.222,75768.3335
2010-12-17 10:40:00,25.34,25.39,25.27,25.39,132163.50542651385,14.2276,14.2557,14.1883,14.2557,132163.5054
2010-12-17 10:50:00,25.4,25.41,25.3,25.33,74449.74135307841,14.2613,14.2669,14.2051,14.222,74449.7414
2010-12-17 11:00:00,25.32,25.37,25.29,25.37,64205.294654630285,14.2164,14.2444,14.1995,14.2444,64205.2947
2010-12-17 11:10:00,25.36,25.44,25.34,25.41,98184.40004057209,14.2388,14.2837,14.2276,14.2669,98184.4
2010-12-17 11:20:00,25.42,25.43,25.38,25.42,89359.97565676032,14.2725,14.2781,14.2501,14.2725,89359.9757
2010-12-17 11:30:00,25.42,25.49,25.42,25.48,72218.27771579268,14.2725,14.3118,14.2725,14.3062,72218.2777
2010-12-17 11:40:00,25.48,25.53,25.44,25.45,70798.2554011563,14.3062,14.3343,14.2837,14.2894,70798.2554
2010-12-17 11:50:00,25.45,25.47,25.4,25.43,62582.41200933157,14.2894,14.3006,14.2613,14.2781,62582.412
2010-12-17 12:00:00,25.43,25.56,25.43,25.54,102343.03681915002,14.2781,14.3511,14.2781,14.3399,102343.0368
2010-12-17 12:10:00,25.54,25.56,25.53,25.54,67349.62977989654,14.3399,14.3511,14.3343,14.3399,67349.6298
2010-12-17 12:20:00,25.54,25.57,25.54,25.56,40673.49629779896,14.3399,14.3567,14.3399,14.3511,40673.4963
2010-12-17 12:30:00,25.56,25.61,25.56,25.57,93417.1822700071,14.3511,14.3792,14.3511,14.3567,93417.1823
2010-12-17 12:40:00,25.57,25.6,25.57,25.6,64813.87564661731,14.3567,14.3736,14.3567,14.3736,64813.8756
2010-12-17 12:50:00,25.6,25.6,25.58,25.6,17547.41860229232,14.3736,14.3736,14.3623,14.3736,17547.4186
2010-12-17 13:00:00,25.6,25.63,25.57,25.61,55989.45126280556,14.3736,14.3904,14.3567,14.3792,55989.4513
2010-12-17 13:10:00,25.61,25.62,25.59,25.61,43412.11076174054,14.3792,14.3848,14.368,14.3792,43412.1108
2010-12-17 13:20:00,25.61,25.61,25.55,25.57,52642.255806876965,14.3792,14.3792,14.3455,14.3567,52642.2558
2010-12-17 13:30:00,25.57,25.57,25.52,25.53,64408.15498529263,14.3567,14.3567,14.3287,14.3343,64408.155
2010-12-17 13:40:00,25.54,25.61,25.53,25.59,69479.6632518511,14.3399,14.3792,14.3343,14.368,69479.6633
2010-12-17 13:50:00,25.59,25.61,25.57,25.57,31139.06075666904,14.368,14.3792,14.3567,14.3567,31139.0608
2010-12-17 14:00:00,25.57,25.63,25.56,25.61,70696.82523582513,14.3567,14.3904,14.3511,14.3792,70696.8252
2010-12-17 14:10:00,25.6,25.62,25.59,25.62,68262.50126787707,14.3736,14.3848,14.368,14.3848,68262.5013
2010-12-17 14:20:00,25.62,25.62,25.57,25.57,41586.36778577949,14.3848,14.3848,14.3567,14.3567,41586.3678
2010-12-17 14:30:00,25.59,25.59,25.53,25.54,68161.0711025459,14.368,14.368,14.3343,14.3399,68161.0711
2010-12-17 14:40:00,25.53,25.59,25.53,25.56,70189.67440916928,14.3343,14.368,14.3343,14.3511,70189.6744
2010-12-17 14:50:00,25.56,25.61,25.55,25.59,80738.41160361092,14.3511,14.3792,14.3455,14.368,80738.4116
2010-12-17 15:00:00,25.6,25.63,25.56,25.57,86824.22152348109,14.3736,14.3904,14.3511,14.3567,86824.2215
2010-12-17 15:10:00,25.58,25.61,25.55,25.58,80129.8306116239,14.3623,14.3792,14.3455,14.3623,80129.8306
2010-12-17 15:20:00,25.58,25.62,25.57,25.57,92707.17111268891,14.3623,14.3848,14.3567,14.3567,92707.1711
2010-12-17 15:30:00,25.58,25.58,25.5,25.5,157622.4769246374,14.3623,14.3623,14.3174,14.3174,157622.4769
2010-12-17 15:40:00,25.5,25.55,25.44,25.53,256821.1786185212,14.3174,14.3455,14.2837,14.3343,256821.1786
2010-12-17 15:50:00,25.52,25.57,25.5,25.56,359265.64560300234,14.3287,14.3567,14.3174,14.3511,359265.6456
2010-12-20 09:30:00,25.77,25.85,25.63,25.66,196267.36991581292,14.469,14.5139,14.3904,14.4073,196267.3699
2010-12-20 09:40:00,25.67,25.71,25.66,25.69,45440.71406836393,14.4129,14.4353,14.4073,14.4241,45440.7141
2010-12-20 09:50:00,25.69,25.7,25.63,25.65,91388.57896338373,14.4241,14.4297,14.3904,14.4016,91388.579
2010-12-20 10:00:00,25.66,25.66,25.59,25.59,76275.48432903945,14.4073,14.4073,14.368,14.368,76275.4843
2010-12-20 10:10:00,25.59,25.6,25.46,25.52,89461.40582209149,14.368,14.3736,14.295,14.3287,89461.4058
2010-12-20 10:20:00,25.53,25.57,25.5,25.57,50207.9318389289,14.3343,14.3567,14.3174,14.3567,50207.9318
2010-12-20 10:30:00,25.57,25.69,25.56,25.62,71812.557054468,14.3567,14.4241,14.3511,14.3848,71812.5571
2010-12-20 10:40:00,25.62,25.66,25.57,25.64,77391.21614768232,14.3848,14.4073,14.3567,14.396,77391.2161
2010-12-20 10:50:00,25.63,25.64,25.57,25.57,45542.1442336951,14.3904,14.396,14.3567,14.3567,45542.1442
2010-12-20 11:00:00,25.57,25.63,25.52,25.55,57308.04341211076,14.3567,14.3904,14.3287,14.3455,57308.0434
2010-12-20 11:10:00,25.55,25.65,25.54,25.63,59133.78638807181,14.3455,14.4016,14.3399,14.3904,59133.7864
2010-12-20 11:20:00,25.64,25.64,25.58,25.64,38644.89299117558,14.396,14.396,14.3623,14.396,38644.893
2010-12-20 11:30:00,25.64,25.68,25.62,25.68,65523.88680393549,14.396,14.4185,14.3848,14.4185,65523.8868
2010-12-20 11:40:00,25.67,25.71,25.66,25.7,56192.3115934679,14.4129,14.4353,14.4073,14.4297,56192.3116
2010-12-20 11:50:00,25.7,25.73,25.7,25.72,41687.79795111066,14.4297,14.4466,14.4297,14.4409,41687.798
2010-12-20 12:00:00,25.73,25.73,25.66,25.67,88142.81367278629,14.4466,14.4466,14.4073,14.4129,88142.8137
2010-12-20 12:10:00,25.66,25.72,25.65,25.71,45237.85373770159,14.4073,14.4409,14.4016,14.4353,45237.8537
2010-12-20 12:20:00,25.71,25.72,25.65,25.66,30530.47976468201,14.4353,14.4409,14.4016,14.4073,30530.4798
2010-12-20 12:30:00,25.67,25.68,25.61,25.64,32863.37356729891,14.4129,14.4185,14.3792,14.396,32863.3736
2010-12-20 12:40:00,25.63,25.68,25.61,25.63,45136.423572370426,14.3904,14.4185,14.3792,14.3904,45136.4236
2010-12-20 12:50:00,25.64,25.69,25.6,25.68,43006.39010041586,14.396,14.4241,14.3736,14.4185,43006.3901
2010-12-20 13:00:00,25.68,25.69,25.63,25.64,39050.61365250025,14.4185,14.4241,14.3904,14.396,39050.6137
2010-12-20 13:10:00,25.64,25.67,25.62,25.62,60350.948372045845,14.396,14.4129,14.3848,14.3848,60350.9484
2010-12-20 13:20:00,25.63,25.64,25.57,25.57,45034.993407039256,14.3904,14.396,14.3567,14.3567,45034.9934
2010-12-20 13:30:00,25.58,25.58,25.55,25.55,37326.300841870376,14.3623,14.3623,14.3455,14.3455,37326.3008
2010-12-20 13:40:00,25.56,25.58,25.54,25.57,65422.45663860432,14.3511,14.3623,14.3399,14.3567,65422.4566
2010-12-20 13:50:00,25.57,25.57,25.53,25.57,50410.79216959124,14.3567,14.3567,14.3343,14.3567,50410.7922
2010-12-20 14:00:00,25.56,25.68,25.56,25.68,73232.57936910437,14.3511,14.4185,14.3511,14.4185,73232.5794
2010-12-20 14:10:00,25.67,25.71,25.65,25.67,43614.97109240288,14.4129,14.4353,14.4016,14.4129,43614.9711
2010-12-20 14:20:00,25.66,25.68,25.61,25.62,39557.7644791561,14.4073,14.4185,14.3792,14.3848,39557.7645
2010-12-20 14:30:00,25.63,25.69,25.62,25.67,117861.85211481896,14.3904,14.4241,14.3848,14.4129,117861.8521
2010-12-20 14:40:00,25.68,25.71,25.66,25.69,46150.72522568212,14.4185,14.4353,14.4073,14.4241,46150.7252
2010-12-20 14:50:00,25.69,25.71,25.69,25.71,53047.97646820165,14.4241,14.4353,14.4241,14.4353,53047.9765
2010-12-20 15:00:00,25.71,25.75,25.7,25.75,119484.73476011766,14.4353,14.4578,14.4297,14.4578,119484.7348
2010-12-20 15:10:00,25.75,25.79,25.74,25.78,101328.73516583833,14.4578,14.4803,14.4522,14.4746,101328.7352
2010-12-20 15:20:00,25.79,25.82,25.78,25.81,131960.6450958515,14.4803,14.4971,14.4746,14.4915,131960.6451
2010-12-20 15:30:00,25.82,25.93,25.81,25.89,256922.6087838523,14.4971,14.5589,14.4915,14.5364,256922.6088
2010-12-20 15:40:00,25.89,25.94,25.85,25.86,380160.2596612233,14.5364,14.5645,14.5139,14.5196,380160.2597
2010-12-20 15:50:00,25.85,25.9,25.84,25.9,443148.3923318795,14.5139,14.542,14.5083,14.542,443148.3923
2010-12-21 09:30:00,26.02,26.29,25.96,26.23,237346.58687493665,14.6094,14.761,14.5757,14.7273,237346.5869
2010-12-21 09:40:00,26.23,26.26,26.2,26.24,153970.99097271528,14.7273,14.7441,14.7105,14.7329,153970.991
2010-12-21 09:50:00,26.25,26.45,26.24,26.44,358149.91378435947,14.7385,14.8508,14.7329,14.8452,358149.9138
2010-12-21 10:00:00,26.45,26.45,26.4,26.43,147885.18105284512,14.8508,14.8508,14.8227,14.8396,147885.1811
2010-12-21 10:10:00,26.44,26.54,26.44,26.51,201846.0290090273,14.8452,14.9014,14.8452,14.8845,201846.029
2010-12-21 10:20:00,26.51,26.64,26.5,26.61,211684.7550461508,14.8845,14.9575,14.8789,14.9407,211684.755
2010-12-21 10:30:00,26.62,26.63,26.56,26.62,179937.11329749468,14.9463,14.9519,14.9126,14.9463,179937.1133
2010-12-21 10:40:00,26.62,26.64,26.59,26.63,126584.84633329952,14.9463,14.9575,14.9294,14.9519,126584.8463
2010-12-21 10:50:00,26.63,26.76,26.62,26.76,170301.24759103358,14.9519,15.0249,14.9463,15.0249,170301.2476
2010-12-21 11:00:00,26.76,26.76,26.62,26.7,143219.3934476113,15.0249,15.0249,14.9463,14.9912,143219.3934
2010-12-21 11:10:00,26.7,26.73,26.68,26.68,99097.2715285526,14.9912,15.008,14.98,14.98,99097.2715
2010-12-21 11:20:00,26.69,26.76,26.68,26.71,158535.34841261792,14.9856,15.0249,14.98,14.9968,158535.3484
2010-12-21 11:30:00,26.71,26.75,26.68,26.72,210873.31372350137,14.9968,15.0193,14.98,15.0024,210873.3137
2010-12-21 11:40:00,26.73,26.77,26.63,26.64,126686.27649863069,15.008,15.0305,14.9519,14.9575,126686.2765
2010-12-21 11:50:00,26.65,26.66,26.59,26.63,257531.18977583933,14.9631,14.9687,14.9294,14.9519,257531.1898
2010-12-21 12:00:00,26.63,26.63,26.58,26.59,49092.20002028604,14.9519,14.9519,14.9238,14.9294,49092.2
2010-12-21 12:10:00,26.59,26.62,26.57,26.61,253676.84349325488,14.9294,14.9463,14.9182,14.9407,253676.8435
2010-12-21 12:20:00,26.61,26.65,26.6,26.65,56090.88142813673,14.9407,14.9631,14.935,14.9631,56090.8814
2010-12-21 12:30:00,26.64,26.73,26.64,26.71,74348.31118774724,14.9575,15.008,14.9575,14.9968,74348.3112
2010-12-21 12:40:00,26.71,26.75,26.71,26.75,60959.52936403286,14.9968,15.0193,14.9968,15.0193,60959.5294
2010-12-21 12:50:00,26.74,26.78,26.73,26.75,70798.2554011563,15.0136,15.0361,15.008,15.0193,70798.2554
2010-12-21 13:00:00,26.74,26.77,26.73,26.73,44324.98224972107,15.0136,15.0305,15.008,15.008,44324.9822
2010-12-21 13:10:00,26.73,26.74,26.69,26.69,51019.37316157825,15.008,15.0136,14.9856,14.9856,51019.3732
2010-12-21 13:20:00,26.68,26.7,26.66,26.7,75666.90333705244,14.98,14.9912,14.9687,14.9912,75666.9033
2010-12-21 13:30:00,26.69,26.7,26.67,26.68,59742.36738005883,14.9856,14.9912,14.9743,14.98,59742.3674
2010-12-21 13:40:00,26.69,26.7,26.68,26.68,58322.34506542246,14.9856,14.9912,14.98,14.98,58322.3451
2010-12-21 13:50:00,26.69,26.71,26.68,26.7,63190.9930013186,14.9856,14.9968,14.98,14.9912,63190.993
2010-12-21 14:00:00,26.7,26.76,26.7,26.75,114818.94715488386,14.9912,15.0249,14.9912,15.0193,114818.9472
2010-12-21 14:10:00,26.75,26.75,26.67,26.67,87635.66284613044,15.0193,15.0193,14.9743,14.9743,87635.6628
2010-12-21 14:20:00,26.67,26.67,26.62,26.63,122730.50005071508,14.9743,14.9743,14.9463,14.9519,122730.5001
2010-12-21 14:30:00,26.63,26.66,26.62,26.62,59640.93721472766,14.9519,14.9687,14.9463,14.9463,59640.9372
2010-12-21 14:40:00,26.62,26.67,26.59,26.66,141190.79014098793,14.9463,14.9743,14.9294,14.9687,141190.7901
2010-12-21 14:50:00,26.65,26.66,26.59,26.6,86722.79135814992,14.9631,14.9687,14.9294,14.935,86722.7914
2010-12-21 15:00:00,26.59,26.6,26.53,26.53,62582.41200933157,14.9294,14.935,14.8957,14.8957,62582.412
2010-12-21 15:10:00,26.54,26.54,26.48,26.53,119079.01409879298,14.9014,14.9014,14.8677,14.8957,119079.0141
2010-12-21 15:20:00,26.53,26.55,26.52,26.54,84998.47854752003,14.8957,14.907,14.8901,14.9014,84998.4785
2010-12-21 15:30:00,26.54,26.61,26.52,26.57,167461.20296176084,14.9014,14.9407,14.8901,14.9182,167461.203
2010-12-21 15:40:00,26.57,26.57,26.42,26.43,226493.55918450147,14.9182,14.9182,14.834,14.8396,226493.5592
2010-12-21 15:50:00,26.44,26.58,26.39,26.43,1330560.9088142817,14.8452,14.9238,14.8171,14.8396,1330560.9088
2010-12-22 09:30:00,26.39,26.57,26.34,26.42,99908.71285120194,14.8171,14.9182,14.7891,14.834,99908.7129
2010-12-22 09:40:00,26.43,26.53,26.34,26.38,118977.5839334618,14.8396,14.8957,14.7891,14.8115,118977.5839
2010-12-22 09:50:00,26.38,26.44,26.37,26.39,76985.49548635764,14.8115,14.8452,14.8059,14.8171,76985.4955
2010-12-22 10:00:00,26.39,26.4,26.3,26.32,104168.77979511108,14.8171,14.8227,14.7666,14.7778,104168.7798
2010-12-22 10:10:00,26.32,26.55,26.32,26.51,123846.23186935794,14.7778,14.907,14.7778,14.8845,123846.2319
2010-12-22 10:20:00,26.5,26.51,26.44,26.46,66842.47895324069,14.8789,14.8845,14.8452,14.8564,66842.479
2010-12-22 10:30:00,26.46,26.47,26.38,26.38,55989.45126280556,14.8564,14.8621,14.8115,14.8115,55989.4513
2010-12-22 10:40:00,26.39,26.42,26.38,26.39,77086.92565168881,14.8171,14.834,14.8115,14.8171,77086.9257
2010-12-22 10:50:00,26.39,26.47,26.39,26.46,36109.13885789634,14.8171,14.8621,14.8171,14.8564,36109.1389
2010-12-22 11:00:00,26.46,26.47,26.42,26.43,35906.278527234,14.8564,14.8621,14.834,14.8396,35906.2785
2010-12-22 11:10:00,26.43,26.43,26.38,26.4,64408.15498529263,14.8396,14.8396,14.8115,14.8227,64408.155
2010-12-22 11:20:00,26.39,26.47,26.37,26.46,83274.16573689015,14.8171,14.8621,14.8059,14.8564,83274.1657
2010-12-22 11:30:00,26.46,26.53,26.46,26.52,60249.518206714674,14.8564,14.8957,14.8564,14.8901,60249.5182
2010-12-22 11:40:00,26.51,26.51,26.44,26.49,45542.1442336951,14.8845,14.8845,14.8452,14.8733,45542.1442
2010-12-22 11:50:00,26.49,26.53,26.47,26.52,27893.29546607161,14.8733,14.8957,14.8621,14.8901,27893.2955
2010-12-22 12:00:00,26.52,26.53,26.5,26.53,31443.35125266254,14.8901,14.8957,14.8789,14.8957,31443.3513
2010-12-22 12:10:00,26.52,26.56,26.5,26.56,47469.31737498733,14.8901,14.9126,14.8789,14.9126,47469.3174
2010-12-22 12:20:00,26.57,26.59,26.53,26.55,38036.31199918856,14.9182,14.9294,14.8957,14.907,38036.312
2010-12-22 12:30:00,26.54,26.56,26.47,26.49,41383.50745511715,14.9014,14.9126,14.8621,14.8733,41383.5075
2010-12-22 12:40:00,26.49,26.5,26.47,26.49,28400.44629272745,14.8733,14.8789,14.8621,14.8733,28400.4463
2010-12-22 12:50:00,26.49,26.51,26.47,26.51,29009.02728471448,14.8733,14.8845,14.8621,14.8845,29009.0273
2010-12-22 13:00:00,26.5,26.51,26.46,26.46,29313.31778070798,14.8789,14.8845,14.8564,14.8564,29313.3178
2010-12-22 13:10:00,26.46,26.51,26.46,26.51,84085.60705953951,14.8564,14.8845,14.8564,14.8845,84085.6071
2010-12-22 13:20:00,26.5,26.51,26.41,26.46,29719.03844203266,14.8789,14.8845,14.8284,14.8564,29719.0384
2010-12-22 13:30:00,26.46,26.46,26.44,26.46,47570.747540318494,14.8564,14.8564,14.8452,14.8564,47570.7475
2010-12-22 13:40:00,26.46,26.49,26.45,26.45,55888.02109747439,14.8564,14.8733,14.8508,14.8508,55888.0211
2010-12-22 13:50:00,26.46,26.5,26.45,26.48,53555.12729485749,14.8564,14.8789,14.8508,14.8677,53555.1273
2010-12-22 14:00:00,26.47,26.49,26.46,26.49,61365.25002535754,14.8621,14.8733,14.8564,14.8733,61365.25
2010-12-22 14:10:00,26.5,26.5,26.46,26.47,33269.094228623595,14.8789,14.8789,14.8564,14.8621,33269.0942
2010-12-22 14:20:00,26.47,26.52,26.47,26.52,29211.88761537681,14.8621,14.8901,14.8621,14.8901,29211.8876
2010-12-22 14:30:00,26.51,26.52,26.48,26.48,45643.57439902627,14.8845,14.8901,14.8677,14.8677,45643.5744
2010-12-22 14:40:00,26.48,26.49,26.47,26.48,34790.54670859114,14.8677,14.8733,14.8621,14.8677,34790.5467
2010-12-22 14:50:00,26.47,26.52,26.47,26.51,55786.59093214322,14.8621,14.8901,14.8621,14.8845,55786.5909
2010-12-22 15:00:00,26.5,26.53,26.48,26.52,39050.61365250025,14.8789,14.8957,14.8677,14.8901,39050.6137
2010-12-22 15:10:00,26.52,26.56,26.52,26.55,108124.55624302667,14.8901,14.9126,14.8901,14.907,108124.5562
2010-12-22 15:20:00,26.55,26.55,26.51,26.53,56902.32275078609,14.907,14.907,14.8845,14.8957,56902.3228
2010-12-22 15:30:00,26.52,26.52,26.46,26.48,64611.015315954966,14.8901,14.8901,14.8564,14.8677,64611.0153
2010-12-22 15:40:00,26.47,26.53,26.47,26.51,89562.83598742266,14.8621,14.8957,14.8621,14.8845,89562.836
2010-12-22 15:50:00,26.5,26.64,26.5,26.6,612232.477938939,14.8789,14.9575,14.8789,14.935,612232.4779
2010-12-23 09:30:00,26.52,26.56,26.38,26.44,131352.06410386448,14.8901,14.9126,14.8115,14.8452,131352.0641
2010-12-23 09:40:00,26.44,26.5,26.4,26.42,244446.6984481185,14.8452,14.8789,14.8227,14.834,244446.6984
2010-12-23 09:50:00,26.42,26.48,26.42,26.47,105385.9417790851,14.834,14.8677,14.834,14.8621,105385.9418
2010-12-23 10:00:00,26.46,26.48,26.45,26.46,43209.2504310782,14.8564,14.8677,14.8508,14.8564,43209.2504
2010-12-23 10:10:00,26.46,26.47,26.4,26.44,60959.52936403286,14.8564,14.8621,14.8227,14.8452,60959.5294
2010-12-23 10:20:00,26.44,26.47,26.43,26.44,60350.948372045845,14.8452,14.8621,14.8396,14.8452,60350.9484
2010-12-23 10:30:00,26.45,26.47,26.44,26.46,83984.17689420834,14.8508,14.8621,14.8452,14.8564,83984.1769
2010-12-23 10:40:00,26.46,26.51,26.45,26.45,98691.55086722792,14.8564,14.8845,14.8508,14.8508,98691.5509
2010-12-23 10:50:00,26.45,26.51,26.45,26.51,107414.5450857085,14.8508,14.8845,14.8508,14.8845,107414.5451
2010-12-23 11:00:00,26.5,26.67,26.5,26.67,114818.94715488386,14.8789,14.9743,14.8789,14.9743,114818.9472
2010-12-23 11:10:00,26.67,26.71,26.6,26.66,192920.1744598844,14.9743,14.9968,14.935,14.9687,192920.1745
2010-12-23 11:20:00,26.66,26.66,26.61,26.61,69682.52358251344,14.9687,14.9687,14.9407,14.9407,69682.5236
2010-12-23 11:30:00,26.62,26.63,26.61,26.61,62785.27233999391,14.9463,14.9519,14.9407,14.9407,62785.2723
2010-12-23 11:40:00,26.62,26.65,26.59,26.64,72218.27771579268,14.9463,14.9631,14.9294,14.9575,72218.2777
2010-12-23 11:50:00,26.64,26.65,26.61,26.64,50816.51283091591,14.9575,14.9631,14.9407,14.9575,50816.5128
2010-12-23 12:00:00,26.63,26.65,26.58,26.62,67045.33928390303,14.9519,14.9631,14.9238,14.9463,67045.3393
2010-12-23 12:10:00,26.62,26.71,26.62,26.71,65422.45663860432,14.9463,14.9968,14.9463,14.9968,65422.4566
2010-12-23 12:20:00,26.71,26.76,26.7,26.72,53656.55746018866,14.9968,15.0249,14.9912,15.0024,53656.5575
2010-12-23 12:30:00,26.72,26.73,26.69,26.71,24748.960340805355,15.0024,15.008,14.9856,14.9968,24748.9603
2010-12-23 12:40:00,26.71,26.72,26.66,26.7,48179.32853230551,14.9968,15.0024,14.9687,14.9912,48179.3285
2010-12-23 12:50:00,26.7,26.72,26.67,26.67,17445.988436961154,14.9912,15.0024,14.9743,14.9743,17445.9884
2010-12-23 13:00:00,26.67,26.72,26.67,26.71,65016.73597727964,14.9743,15.0024,14.9743,14.9968,65016.736
2010-12-23 13:10:00,26.71,26.71,26.7,26.7,3245.765290597424,14.9968,14.9968,14.9912,14.9912,3245.7653
2010-12-23 13:20:00,26.7,26.72,26.67,26.67,70189.67440916928,14.9912,15.0024,14.9743,14.9743,70189.6744
2010-12-23 13:30:00,26.67,26.69,26.67,26.68,26878.99381275992,14.9743,14.9856,14.9743,14.98,26878.9938
2010-12-23 13:40:00,26.67,26.68,26.67,26.67,25256.111167461204,14.9743,14.98,14.9743,14.9743,25256.1112
2010-12-23 13:50:00,26.67,26.68,26.67,26.67,16127.396287655947,14.9743,14.98,14.9743,14.9743,16127.3963
2010-12-23 14:00:00,26.66,26.68,26.63,26.67,57003.75291611726,14.9687,14.98,14.9519,14.9743,57003.7529
2010-12-23 14:10:00,26.67,26.68,26.63,26.65,91895.72979003956,14.9743,14.98,14.9519,14.9631,91895.7298
2010-12-23 14:20:00,26.65,26.66,26.6,26.63,36920.580180545694,14.9631,14.9687,14.935,14.9519,36920.5802
2010-12-23 14:30:00,26.62,26.67,26.62,26.66,47672.17770564966,14.9463,14.9743,14.9463,14.9687,47672.1777
2010-12-23 14:40:00,26.65,26.69,26.65,26.67,59336.64671873416,14.9631,14.9856,14.9631,14.9743,59336.6467
2010-12-23 14:50:00,26.67,26.7,26.64,26.7,47570.747540318494,14.9743,14.9912,14.9575,14.9912,47570.7475
2010-12-23 15:00:00,26.69,26.7,26.62,26.64,50106.501673597726,14.9856,14.9912,14.9463,14.9575,50106.5017
2010-12-23 15:10:00,26.64,26.73,26.63,26.71,63698.14382797444,14.9575,15.008,14.9519,14.9968,63698.1438
2010-12-23 15:20:00,26.71,26.71,26.62,26.63,94228.62359265646,14.9968,14.9968,14.9463,14.9519,94228.6236
2010-12-23 15:30:00,26.64,26.64,26.61,26.64,114818.94715488386,14.9575,14.9575,14.9407,14.9575,114818.9472
2010-12-23 15:40:00,26.63,26.64,26.6,26.63,150319.50502079318,14.9519,14.9575,14.935,14.9519,150319.505
2010-12-23 15:50:00,26.62,26.65,26.6,26.64,210873.31372350137,14.9463,14.9631,14.935,14.9575,210873.3137
2010-12-27 09:30:00,26.43,26.57,26.35,26.5,111877.47236027996,14.8396,14.9182,14.7947,14.8789,111877.4724
2010-12-27 09:40:00,26.48,26.59,26.39,26.42,108327.416573689,14.8677,14.9294,14.8171,14.834,108327.4166
2010-12-27 09:50:00,26.42,26.45,26.4,26.44,60655.23886803936,14.834,14.8508,14.8227,14.8452,60655.2389
2010-12-27 10:00:00,26.44,26.47,26.4,26.4,34486.256212597626,14.8452,14.8621,14.8227,14.8227,34486.2562
2010-12-27 10:10:00,26.41,26.56,26.4,26.49,68972.51242519525,14.8284,14.9126,14.8227,14.8733,68972.5124
2010-12-27 10:20:00,26.49,26.55,26.44,26.52,42600.66943909119,14.8733,14.907,14.8452,14.8901,42600.6694
2010-12-27 10:30:00,26.53,26.53,26.42,26.47,44020.69175372756,14.8957,14.8957,14.834,14.8621,44020.6918
2010-12-27 10:40:00,26.48,26.58,26.47,26.57,33066.233897961254,14.8677,14.9238,14.8621,14.9182,33066.2339
2010-12-27 10:50:00,26.58,26.59,26.53,26.59,16837.407444974135,14.9238,14.9294,14.8957,14.9294,16837.4074
2010-12-27 11:00:00,26.58,26.62,26.58,26.61,33167.664063292425,14.9238,14.9463,14.9238,14.9407,33167.6641
2010-12-27 11:10:00,26.62,26.65,26.62,26.64,34891.97687392231,14.9463,14.9631,14.9463,14.9575,34891.9769
2010-12-27 11:20:00,26.65,26.72,26.64,26.71,69479.6632518511,14.9631,15.0024,14.9575,14.9968,69479.6633
2010-12-27 11:30:00,26.71,26.72,26.68,26.71,62278.12151333807,14.9968,15.0024,14.98,14.9968,62278.1215
2010-12-27 11:40:00,26.71,26.74,26.7,26.7,38036.31199918856,14.9968,15.0136,14.9912,14.9912,38036.312
2010-12-27 11:50:00,26.7,26.74,26.7,26.74,34891.97687392231,14.9912,15.0136,14.9912,15.0136,34891.9769
2010-12-27 12:00:00,26.73,26.77,26.71,26.71,33269.094228623595,15.008,15.0305,14.9968,14.9968,33269.0942
2010-12-27 12:10:00,26.72,26.73,26.69,26.72,33370.524393954765,15.0024,15.008,14.9856,15.0024,33370.5244
2010-12-27 12:20:00,26.72,26.75,26.7,26.74,44629.272745714574,15.0024,15.0193,14.9912,15.0136,44629.2727
2010-12-27 12:30:00,26.73,26.74,26.68,26.71,49497.92068161071,15.008,15.0136,14.98,14.9968,49497.9207
2010-12-27 12:40:00,26.72,26.73,26.68,26.73,44223.5520843899,15.0024,15.008,14.98,15.008,44223.5521
2010-12-27 12:50:00,26.72,26.73,26.69,26.7,51729.38431889644,15.0024,15.008,14.9856,14.9912,51729.3843
2010-12-27 13:00:00,26.7,26.74,26.67,26.7,85607.05953950706,14.9912,15.0136,14.9743,14.9912,85607.0595
2010-12-27 13:10:00,26.7,26.72,26.68,26.69,93417.1822700071,14.9912,15.0024,14.98,14.9856,93417.1823
2010-12-27 13:20:00,26.68,26.78,26.68,26.78,54670.85911350035,14.98,15.0361,14.98,15.0361,54670.8591
2010-12-27 13:30:00,26.78,26.81,26.78,26.8,41079.216959123645,15.0361,15.0529,15.0361,15.0473,41079.217
2010-12-27 13:40:00,26.8,26.81,26.8,26.8,11461.608682422151,15.0473,15.0529,15.0473,15.0473,11461.6087
2010-12-27 13:50:00,26.8,26.87,26.79,26.86,47773.60787098083,15.0473,15.0866,15.0417,15.081,47773.6079
2010-12-27 14:00:00,26.85,26.86,26.79,26.8,32559.08307130541,15.0754,15.081,15.0417,15.0473,32559.0831
2010-12-27 14:10:00,26.79,26.8,26.77,26.77,22821.78719951313,15.0417,15.0473,15.0305,15.0305,22821.7872
2010-12-27 14:20:00,26.77,26.78,26.74,26.75,20184.60290090273,15.0305,15.0361,15.0136,15.0193,20184.6029
2010-12-27 14:30:00,26.75,26.76,26.74,26.74,19170.30124759104,15.0193,15.0249,15.0136,15.0136,19170.3012
2010-12-27 14:40:00,26.74,26.77,26.74,26.76,28907.597119383303,15.0136,15.0305,15.0136,15.0249,28907.5971
2010-12-27 14:50:00,26.76,26.77,26.71,26.73,28806.166954052136,15.0249,15.0305,14.9968,15.008,28806.167
2010-12-27 15:00:00,26.72,26.76,26.7,26.73,44324.98224972107,15.0024,15.0249,14.9912,15.008,44324.9822
2010-12-27 15:10:00,26.73,26.74,26.73,26.74,22213.20620752612,15.008,15.0136,15.008,15.0136,22213.2062
2010-12-27 15:20:00,26.73,26.75,26.72,26.73,64408.15498529263,15.008,15.0193,15.0024,15.008,64408.155
2010-12-27 15:30:00,26.72,26.73,26.69,26.7,77391.21614768232,15.0024,15.008,14.9856,14.9912,77391.2161
2010-12-27 15:40:00,26.7,26.77,26.7,26.7,132974.9467491632,14.9912,15.0305,14.9912,14.9912,132974.9467
2010-12-27 15:50:00,26.7,26.74,26.7,26.74,164519.72816715692,14.9912,15.0136,14.9912,15.0136,164519.7282
2010-12-28 09:30:00,26.72,26.8,26.67,26.74,66031.03763059134,15.0024,15.0473,14.9743,15.0136,66031.0376
2010-12-28 09:40:00,26.75,26.82,26.75,26.75,74246.88102241607,15.0193,15.0586,15.0193,15.0193,74246.881
2010-12-28 09:50:00,26.76,26.87,26.68,26.8,83477.02606755249,15.0249,15.0866,14.98,15.0473,83477.0261
2010-12-28 10:00:00,26.81,26.83,26.72,26.73,88345.67400344863,15.0529,15.0642,15.0024,15.008,88345.674
2010-12-28 10:10:00,26.73,26.74,26.66,26.74,75971.19383304595,15.008,15.0136,14.9687,15.0136,75971.1938
2010-12-28 10:20:00,26.73,26.76,26.73,26.74,62683.84217466274,15.008,15.0249,15.008,15.0136,62683.8422
2010-12-28 10:30:00,26.73,26.74,26.67,26.7,68363.93143320824,15.008,15.0136,14.9743,14.9912,68363.9314
2010-12-28 10:40:00,26.69,26.74,26.67,26.68,56192.3115934679,14.9856,15.0136,14.9743,14.98,56192.3116
2010-12-28 10:50:00,26.68,26.69,26.58,26.59,82158.43391824729,14.98,14.9856,14.9238,14.9294,82158.4339
2010-12-28 11:00:00,26.59,26.66,26.58,26.63,63393.85333198093,14.9294,14.9687,14.9238,14.9519,63393.8533
2010-12-28 11:10:00,26.63,26.65,26.61,26.64,40774.92646313013,14.9519,14.9631,14.9407,14.9575,40774.9265
2010-12-28 11:20:00,26.64,26.7,26.63,26.7,34486.256212597626,14.9575,14.9912,14.9519,14.9912,34486.2562
2010-12-28 11:30:00,26.7,26.72,26.67,26.71,30023.32893802617,14.9912,15.0024,14.9743,14.9968,30023.3289
2010-12-28 11:40:00,26.71,26.72,26.65,26.66,34587.6863779288,14.9968,15.0024,14.9631,14.9687,34587.6864
2010-12-28 11:50:00,26.65,26.66,26.62,26.62,68769.65209453291,14.9631,14.9687,14.9463,14.9463,68769.6521
2010-12-28 12:00:00,26.61,26.68,26.6,26.65,73739.73019576022,14.9407,14.98,14.935,14.9631,73739.7302
2010-12-28 12:10:00,26.64,26.71,26.64,26.69,33573.3847246171,14.9575,14.9968,14.9575,14.9856,33573.3847
2010-12-28 12:20:00,26.7,26.71,26.67,26.7,59235.216553402985,14.9912,14.9968,14.9743,14.9912,59235.2166
2010-12-28 12:30:00,26.7,26.71,26.68,26.69,33167.664063292425,14.9912,14.9968,14.98,14.9856,33167.6641
2010-12-28 12:40:00,26.69,26.72,26.69,26.72,23126.077695506643,14.9856,15.0024,14.9856,15.0024,23126.0777
2010-12-28 12:50:00,26.72,26.72,26.7,26.71,26574.703316766405,15.0024,15.0024,14.9912,14.9968,26574.7033
2010-12-28 13:00:00,26.72,26.74,26.7,26.73,39963.48514048078,15.0024,15.0136,14.9912,15.008,39963.4851
2010-12-28 13:10:00,26.73,26.74,26.7,26.71,29313.31778070798,15.008,15.0136,14.9912,14.9968,29313.3178
2010-12-28 13:20:00,26.7,26.7,26.68,26.69,22720.357034181965,14.9912,14.9912,14.98,14.9856,22720.357
2010-12-28 13:30:00,26.69,26.69,26.65,26.69,28096.15579673395,14.9856,14.9856,14.9631,14.9856,28096.1558
2010-12-28 13:40:00,26.69,26.69,26.64,26.67,27081.854143422253,14.9856,14.9856,14.9575,14.9743,27081.8541
2010-12-28 13:50:00,26.67,26.71,26.67,26.7,23227.507860837813,14.9743,14.9968,14.9743,14.9912,23227.5079
2010-12-28 14:00:00,26.7,26.7,26.68,26.7,45339.28390303276,14.9912,14.9912,14.98,14.9912,45339.2839
2010-12-28 14:10:00,26.7,26.73,26.69,26.72,25864.69215944822,14.9912,15.008,14.9856,15.0024,25864.6922
2010-12-28 14:20:00,26.72,26.73,26.71,26.71,21503.19505020793,15.0024,15.008,14.9968,14.9968,21503.1951
2010-12-28 14:30:00,26.71,26.73,26.68,26.73,48990.76985495487,14.9968,15.008,14.98,15.008,48990.7699
2010-12-28 14:40:00,26.72,26.75,26.72,26.74,21908.91571153261,15.0024,15.0193,15.0024,15.0136,21908.9157
2010-12-28 14:50:00,26.74,26.78,26.74,26.75,35196.26736991581,15.0136,15.0361,15.0136,15.0193,35196.2674
2010-12-28 15:00:00,26.76,26.76,26.74,26.75,25966.12232477939,15.0249,15.0249,15.0136,15.0193,25966.1223
2010-12-28 15:10:00,26.74,26.75,26.7,26.7,65726.74713459783,15.0136,15.0193,14.9912,14.9912,65726.7471
2010-12-28 15:20:00,26.7,26.72,26.68,26.72,51830.81448422761,14.9912,15.0024,14.98,15.0024,51830.8145
2010-12-28 15:30:00,26.72,26.73,26.71,26.73,30733.34009534436,15.0024,15.008,14.9968,15.008,30733.3401
2010-12-28 15:40:00,26.72,26.77,26.72,26.76,144030.83477026067,15.0024,15.0305,15.0024,15.0249,144030.8348
2010-12-28 15:50:00,26.76,26.78,26.73,26.75,163911.1471751699,15.0249,15.0361,15.008,15.0193,163911.1472
2010-12-29 09:30:00,26.79,26.82,26.69,26.72,68769.65209453291,15.0417,15.0586,14.9856,15.0024,68769.6521
2010-12-29 09:40:00,26.71,26.74,26.69,26.73,63901.00415863678,14.9968,15.0136,14.9856,15.008,63901.0042
2010-12-29 09:50:00,26.73,26.86,26.67,26.85,37630.59133786388,15.008,15.081,14.9743,15.0754,37630.5913
2010-12-29 10:00:00,26.84,26.86,26.79,26.84,103763.0591337864,15.0698,15.081,15.0417,15.0698,103763.0591
2010-12-29 10:10:00,26.84,26.85,26.82,26.84,66132.46779592251,15.0698,15.0754,15.0586,15.0698,66132.4678
2010-12-29 10:20:00,26.85,26.86,26.84,26.86,37732.02150319505,15.0754,15.081,15.0698,15.081,37732.0215
2010-12-29 10:30:00,26.86,26.86,26.82,26.82,45440.71406836393,15.081,15.081,15.0586,15.0586,45440.7141
2010-12-29 10:40:00,26.82,26.82,26.78,26.8,29921.898772695,15.0586,15.0586,15.0361,15.0473,29921.8988
2010-12-29 10:50:00,26.8,26.85,26.79,26.8,61973.83101734456,15.0473,15.0754,15.0417,15.0473,61973.831
2010-12-29 11:00:00,26.8,26.82,26.8,26.8,33471.95455928593,15.0473,15.0586,15.0473,15.0473,33471.9546
2010-12-29 11:10:00,26.8,26.81,26.75,26.8,58220.91490009129,15.0473,15.0529,15.0193,15.0473,58220.9149
2010-12-29 11:20:00,26.81,26.83,26.8,26.8,36311.99918855868,15.0529,15.0642,15.0473,15.0473,36311.9992
2010-12-29 11:30:00,26.81,26.87,26.78,26.85,74855.46201440308,15.0529,15.0866,15.0361,15.0754,74855.462
2010-12-29 11:40:00,26.85,26.87,26.83,26.83,33471.95455928593,15.0754,15.0866,15.0642,15.0642,33471.9546
2010-12-29 11:50:00,26.83,26.84,26.79,26.79,40977.78679379248,15.0642,15.0698,15.0417,15.0417,40977.7868
2010-12-29 12:00:00,26.79,26.85,26.77,26.84,47063.59671366264,15.0417,15.0754,15.0305,15.0698,47063.5967
2010-12-29 12:10:00,26.84,26.85,26.77,26.78,28603.306623389795,15.0698,15.0754,15.0305,15.0361,28603.3066
2010-12-29 12:20:00,26.77,26.8,26.75,26.77,37934.88183385739,15.0305,15.0473,15.0193,15.0305,37934.8818
2010-12-29 12:30:00,26.77,26.78,26.74,26.74,29617.60827670149,15.0305,15.0361,15.0136,15.0136,29617.6083
2010-12-29 12:40:00,26.74,26.77,26.74,26.74,28096.15579673395,15.0136,15.0305,15.0136,15.0136,28096.1558
2010-12-29 12:50:00,26.74,26.78,26.74,26.75,29719.03844203266,15.0136,15.0361,15.0136,15.0193,29719.0384
2010-12-29 13:00:00,26.75,26.76,26.72,26.73,51830.81448422761,15.0193,15.0249,15.0024,15.008,51830.8145
2010-12-29 13:10:00,26.73,26.79,26.73,26.74,35804.84836190283,15.008,15.0417,15.008,15.0136,35804.8484
2010-12-29 13:20:00,26.74,26.75,26.72,26.73,23430.36819150015,15.0136,15.0193,15.0024,15.008,23430.3682
2010-12-29 13:30:00,26.73,26.74,26.72,26.72,12577.340501065017,15.008,15.0136,15.0024,15.0024,12577.3405
2010-12-29 13:40:00,26.72,26.73,26.69,26.72,69682.52358251344,15.0024,15.008,14.9856,15.0024,69682.5236
2010-12-29 13:50:00,26.72,26.72,26.7,26.71,29516.17811137032,15.0024,15.0024,14.9912,14.9968,29516.1781
2010-12-29 14:00:00,26.72,26.74,26.7,26.71,40673.49629779896,15.0024,15.0136,14.9912,14.9968,40673.4963
2010-12-29 14:10:00,26.71,26.73,26.7,26.71,57003.75291611726,14.9968,15.008,14.9912,14.9968,57003.7529
2010-12-29 14:20:00,26.72,26.74,26.7,26.71,47165.02687899381,15.0024,15.0136,14.9912,14.9968,47165.0269
2010-12-29 14:30:00,26.71,26.74,26.71,26.73,22010.34587686378,14.9968,15.0136,14.9968,15.008,22010.3459
2010-12-29 14:40:00,26.73,26.74,26.7,26.73,48382.18886296784,15.008,15.0136,14.9912,15.008,48382.1889
2010-12-29 14:50:00,26.73,26.75,26.71,26.73,45745.00456435744,15.008,15.0193,14.9968,15.008,45745.0046
2010-12-29 15:00:00,26.73,26.8,26.73,26.8,61669.54052135105,15.008,15.0473,15.008,15.0473,61669.5405
2010-12-29 15:10:00,26.8,26.8,26.79,26.79,16634.547114311797,15.0473,15.0473,15.0417,15.0417,16634.5471
2010-12-29 15:20:00,26.79,26.81,26.78,26.79,72928.28887311087,15.0417,15.0529,15.0361,15.0417,72928.2889
2010-12-29 15:30:00,26.79,26.82,26.79,26.82,75971.19383304595,15.0417,15.0586,15.0417,15.0586,75971.1938
2010-12-29 15:40:00,26.82,26.85,26.78,26.78,125266.25418399432,15.0586,15.0754,15.0361,15.0361,125266.2542
2010-12-29 15:50:00,26.79,26.87,26.78,26.83,286438.7868952226,15.0417,15.0866,15.0361,15.0642,286438.7869
2010-12-30 09:30:00,26.67,26.77,26.59,26.75,173445.58271629983,14.9743,15.0305,14.9294,15.0193,173445.5827
2010-12-30 09:40:00,26.74,26.87,26.71,26.82,45542.1442336951,15.0136,15.0866,14.9968,15.0586,45542.1442
2010-12-30 09:50:00,26.83,26.92,26.78,26.78,110863.17070696826,15.0642,15.1147,15.0361,15.0361,110863.1707
2010-12-30 10:00:00,26.78,26.82,26.74,26.81,51019.37316157825,15.0361,15.0586,15.0136,15.0529,51019.3732
2010-12-30 10:10:00,26.8,26.8,26.73,26.77,74652.60168374075,15.0473,15.0473,15.008,15.0305,74652.6017
2010-12-30 10:20:00,26.77,26.77,26.73,26.76,63596.71366264327,15.0305,15.0305,15.008,15.0249,63596.7137
2010-12-30 10:30:00,26.75,26.78,26.74,26.76,57815.194238766606,15.0193,15.0361,15.0136,15.0249,57815.1942
2010-12-30 10:40:00,26.75,26.83,26.72,26.82,54366.56861750685,15.0193,15.0642,15.0024,15.0586,54366.5686
2010-12-30 10:50:00,26.82,26.85,26.79,26.79,81549.85292626027,15.0586,15.0754,15.0417,15.0417,81549.8529
2010-12-30 11:00:00,26.8,26.85,26.78,26.8,84288.46739020184,15.0473,15.0754,15.0361,15.0473,84288.4674
2010-12-30 11:10:00,26.8,26.81,26.76,26.8,33776.24505527944,15.0473,15.0529,15.0249,15.0473,33776.2451
2010-12-30 11:20:00,26.79,26.83,26.79,26.8,56395.17192413024,15.0417,15.0642,15.0417,15.0473,56395.1719
2010-12-30 11:30:00,26.81,26.88,26.8,26.85,56902.32275078609,15.0529,15.0923,15.0473,15.0754,56902.3228
2010-12-30 11:40:00,26.86,26.86,26.79,26.8,36210.56902322751,15.081,15.081,15.0417,15.0473,36210.569
2010-12-30 11:50:00,26.8,26.82,26.76,26.79,55685.16076681205,15.0473,15.0586,15.0249,15.0417,55685.1608
2010-12-30 12:00:00,26.79,26.83,26.78,26.8,40064.91530581195,15.0417,15.0642,15.0361,15.0473,40064.9153
2010-12-30 12:10:00,26.8,26.81,26.76,26.79,35906.278527234,15.0473,15.0529,15.0249,15.0417,35906.2785
2010-12-30 12:20:00,26.8,26.81,26.76,26.76,26878.99381275992,15.0473,15.0529,15.0249,15.0249,26878.9938
2010-12-30 12:30:00,26.76,26.81,26.75,26.78,50309.36200426007,15.0249,15.0529,15.0193,15.0361,50309.362
2010-12-30 12:40:00,26.78,26.82,26.78,26.8,40166.34547114312,15.0361,15.0586,15.0361,15.0473,40166.3455
2010-12-30 12:50:00,26.79,26.8,26.76,26.78,43716.40125773405,15.0417,15.0473,15.0249,15.0361,43716.4013
2010-12-30 13:00:00,26.79,26.83,26.79,26.83,35500.55786590932,15.0417,15.0642,15.0417,15.0642,35500.5579
2010-12-30 13:10:00,26.83,26.84,26.79,26.8,42194.948777766505,15.0642,15.0698,15.0417,15.0473,42194.9488
2010-12-30 13:20:00,26.8,26.84,26.79,26.8,38036.31199918856,15.0473,15.0698,15.0417,15.0473,38036.312
2010-12-30 13:30:00,26.81,26.83,26.8,26.82,24546.10001014301,15.0529,15.0642,15.0473,15.0586,24546.1
2010-12-30 13:40:00,26.83,26.83,26.8,26.81,30327.61943401968,15.0642,15.0642,15.0473,15.0529,30327.6194
2010-12-30 13:50:00,26.8,26.83,26.8,26.83,47570.747540318494,15.0473,15.0642,15.0473,15.0642,47570.7475
2010-12-30 14:00:00,26.83,26.83,26.81,26.81,14808.804138350746,15.0642,15.0642,15.0529,15.0529,14808.8041
2010-12-30 14:10:00,26.82,26.83,26.81,26.82,15011.664469013083,15.0586,15.0642,15.0529,15.0586,15011.6645
2010-12-30 14:20:00,26.83,26.84,26.8,26.82,72725.42854244853,15.0642,15.0698,15.0473,15.0586,72725.4285
2010-12-30 14:30:00,26.82,26.84,26.81,26.84,43919.26158839639,15.0586,15.0698,15.0529,15.0698,43919.2616
2010-12-30 14:40:00,26.84,26.85,26.83,26.85,13997.36281570139,15.0698,15.0754,15.0642,15.0754,13997.3628
2010-12-30 14:50:00,26.84,26.85,26.83,26.84,20083.17273557156,15.0698,15.0754,15.0642,15.0698,20083.1727
2010-12-30 15:00:00,26.83,26.84,26.8,26.83,48889.339689623695,15.0642,15.0698,15.0473,15.0642,48889.3397
2010-12-30 15:10:00,26.82,26.83,26.82,26.83,16837.407444974135,15.0586,15.0642,15.0586,15.0642,16837.4074
2010-12-30 15:20:00,26.83,26.85,26.82,26.84,46252.155391013286,15.0642,15.0754,15.0586,15.0698,46252.1554
2010-12-30 15:30:00,26.85,26.85,26.83,26.83,50106.501673597726,15.0754,15.0754,15.0642,15.0642,50106.5017
2010-12-30 15:40:00,26.83,26.83,26.78,26.83,190080.12983061164,15.0642,15.0642,15.0361,15.0642,190080.1298
2010-12-30 15:50:00,26.82,26.83,26.81,26.82,189978.69966528047,15.0586,15.0642,15.0529,15.0586,189978.6997
2010-12-31 09:30:00,26.74,26.87,26.67,26.78,43919.26158839639,15.0136,15.0866,14.9743,15.0361,43919.2616
2010-12-31 09:40:00,26.78,26.83,26.71,26.76,46252.155391013286,15.0361,15.0642,14.9968,15.0249,46252.1554
2010-12-31 09:50:00,26.76,26.85,26.76,26.84,46860.7363830003,15.0249,15.0754,15.0249,15.0698,46860.7364
2010-12-31 10:00:00,26.83,26.84,26.75,26.76,66233.89796125368,15.0642,15.0698,15.0193,15.0249,66233.898
2010-12-31 10:10:00,26.77,26.83,26.77,26.78,126381.9860026372,15.0305,15.0642,15.0305,15.0361,126381.986
2010-12-31 10:20:00,26.78,26.8,26.74,26.8,129729.18145856578,15.0361,15.0473,15.0136,15.0473,129729.1815
2010-12-31 10:30:00,26.8,26.92,26.8,26.92,49295.06035094837,15.0473,15.1147,15.0473,15.1147,49295.0604
2010-12-31 10:40:00,26.91,26.93,26.89,26.92,38644.89299117558,15.1091,15.1203,15.0979,15.1147,38644.893
2010-12-31 10:50:00,26.92,26.93,26.91,26.92,53149.40663353281,15.1147,15.1203,15.1091,15.1147,53149.4066
2010-12-31 11:00:00,26.92,26.93,26.88,26.88,26168.982655441727,15.1147,15.1203,15.0923,15.0923,26168.9827
2010-12-31 11:10:00,26.88,26.92,26.87,26.91,32559.08307130541,15.0923,15.1147,15.0866,15.1091,32559.0831
2010-12-31 11:20:00,26.91,26.92,26.9,26.91,13794.502485039053,15.1091,15.1147,15.1035,15.1091,13794.5025
2010-12-31 11:30:00,26.91,26.92,26.89,26.89,27791.86530074044,15.1091,15.1147,15.0979,15.0979,27791.8653
2010-12-31 11:40:00,26.89,26.9,26.88,26.89,23227.507860837813,15.0979,15.1035,15.0923,15.0979,23227.5079
2010-12-31 11:50:00,26.89,26.93,26.88,26.93,26676.13348209757,15.0979,15.1203,15.0923,15.1203,26676.1335
2010-12-31 12:00:00,26.92,26.95,26.92,26.95,30936.200426006693,15.1147,15.1316,15.1147,15.1316,30936.2004
2010-12-31 12:10:00,26.95,26.98,26.94,26.95,25763.26199411705,15.1316,15.1484,15.1259,15.1316,25763.262
2010-12-31 12:20:00,26.96,26.96,26.91,26.92,43209.2504310782,15.1372,15.1372,15.1091,15.1147,43209.2504
2010-12-31 12:30:00,26.92,26.93,26.91,26.92,22720.357034181965,15.1147,15.1203,15.1091,15.1147,22720.357
2010-12-31 12:40:00,26.91,26.92,26.88,26.92,27284.714474084594,15.1091,15.1147,15.0923,15.1147,27284.7145
2010-12-31 12:50:00,26.92,26.95,26.92,26.95,14910.234303681917,15.1147,15.1316,15.1147,15.1316,14910.2343
2010-12-31 13:00:00,26.95,26.98,26.92,26.98,29110.457450045644,15.1316,15.1484,15.1147,15.1484,29110.4575
2010-12-31 13:10:00,26.98,27.02,26.98,27.0,38847.75332183792,15.1484,15.1709,15.1484,15.1596,38847.7533
2010-12-31 13:20:00,26.99,27.01,26.99,27.0,27690.435135409272,15.154,15.1652,15.154,15.1596,27690.4351
2010-12-31 13:30:00,27.0,27.01,26.98,26.99,31443.35125266254,15.1596,15.1652,15.1484,15.154,31443.3513
2010-12-31 13:40:00,26.98,27.0,26.98,26.99,33471.95455928593,15.1484,15.1596,15.1484,15.154,33471.9546
2010-12-31 13:50:00,26.99,27.03,26.98,27.02,71001.11573181865,15.154,15.1765,15.1484,15.1709,71001.1157
2010-12-31 14:00:00,27.02,27.05,27.0,27.01,76985.49548635764,15.1709,15.1877,15.1596,15.1652,76985.4955
2010-12-31 14:10:00,27.0,27.05,27.0,27.04,58018.05456942895,15.1596,15.1877,15.1596,15.1821,58018.0546
2010-12-31 14:20:00,27.04,27.05,27.03,27.04,45339.28390303276,15.1821,15.1877,15.1765,15.1821,45339.2839
2010-12-31 14:30:00,27.03,27.11,27.03,27.09,77796.936809007,15.1765,15.2214,15.1765,15.2102,77796.9368
2010-12-31 14:40:00,27.09,27.1,27.04,27.04,56293.74175879906,15.2102,15.2158,15.1821,15.1821,56293.7418
2010-12-31 14:50:00,27.04,27.04,26.96,26.98,51019.37316157825,15.1821,15.1821,15.1372,15.1484,51019.3732
2010-12-31 15:00:00,26.98,26.99,26.95,26.95,44527.8425803834,15.1484,15.154,15.1316,15.1316,44527.8426
2010-12-31 15:10:00,26.95,26.96,26.91,26.91,50917.94299624708,15.1316,15.1372,15.1091,15.1091,50917.943
2010-12-31 15:20:00,26.91,26.92,26.88,26.88,76579.77482503296,15.1091,15.1147,15.0923,15.0923,76579.7748
2010-12-31 15:30:00,26.88,26.92,26.88,26.92,96054.36656861752,15.0923,15.1147,15.0923,15.1147,96054.3666
2010-12-31 15:40:00,26.92,26.93,26.74,26.74,206511.81661426107,15.1147,15.1203,15.0136,15.0136,206511.8166
2010-12-31 15:50:00,26.75,26.87,26.74,26.86,289887.4125164824,15.0193,15.0866,15.0136,15.081,289887.4125
2011-01-03 09:30:00,27.11,27.27,27.04,27.17,191905.87280657268,15.2214,15.3112,15.1821,15.2551,191905.8728
2011-01-03 09:40:00,27.17,27.38,27.17,27.36,174155.59387361805,15.2551,15.373,15.2551,15.3618,174155.5939
2011-01-03 09:50:00,27.37,27.37,27.27,27.28,128816.30997058524,15.3674,15.3674,15.3112,15.3168,128816.31
2011-01-03 10:00:00,27.27,27.33,27.26,27.33,179227.1021401765,15.3112,15.3449,15.3056,15.3449,179227.1021
2011-01-03 10:10:00,27.33,27.45,27.32,27.43,145958.0079115529,15.3449,15.4123,15.3393,15.4011,145958.0079
2011-01-03 10:20:00,27.43,27.53,27.42,27.5,131453.49426919565,15.4011,15.4572,15.3954,15.4404,131453.4943
2011-01-03 10:30:00,27.49,27.53,27.47,27.5,161375.39304189067,15.4347,15.4572,15.4235,15.4404,161375.393
2011-01-03 10:40:00,27.49,27.64,27.49,27.62,234607.97241099505,15.4347,15.519,15.4347,15.5077,234607.9724
2011-01-03 10:50:00,27.62,27.64,27.61,27.62,66031.03763059134,15.5077,15.519,15.5021,15.5077,66031.0376
2011-01-03 11:00:00,27.62,27.63,27.59,27.62,88345.67400344863,15.5077,15.5134,15.4909,15.5077,88345.674
2011-01-03 11:10:00,27.62,27.63,27.6,27.62,76072.62399837712,15.5077,15.5134,15.4965,15.5077,76072.624
2011-01-03 11:20:00,27.61,27.65,27.61,27.63,55989.45126280556,15.5021,15.5246,15.5021,15.5134,55989.4513
2011-01-03 11:30:00,27.64,27.64,27.61,27.64,98082.9698752409,15.519,15.519,15.5021,15.519,98082.9699
2011-01-03 11:40:00,27.63,27.66,27.6,27.66,74145.4508570849,15.5134,15.5302,15.4965,15.5302,74145.4509
2011-01-03 11:50:00,27.66,27.68,27.62,27.66,50512.22233492241,15.5302,15.5414,15.5077,15.5302,50512.2223
2011-01-03 12:00:00,27.66,27.66,27.61,27.63,80839.84176894209,15.5302,15.5302,15.5021,15.5134,80839.8418
2011-01-03 12:10:00,27.64,27.64,27.61,27.63,53047.97646820165,15.519,15.519,15.5021,15.5134,53047.9765
2011-01-03 12:20:00,27.64,27.67,27.61,27.61,56902.32275078609,15.519,15.5358,15.5021,15.5021,56902.3228
2011-01-03 12:30:00,27.62,27.64,27.61,27.64,62988.132670656254,15.5077,15.519,15.5021,15.519,62988.1327
2011-01-03 12:40:00,27.64,27.66,27.63,27.65,42397.809108428846,15.519,15.5302,15.5134,15.5246,42397.8091
2011-01-03 12:50:00,27.64,27.66,27.58,27.62,105588.80210974744,15.519,15.5302,15.4853,15.5077,105588.8021
2011-01-03 13:00:00,27.62,27.66,27.6,27.61,58220.91490009129,15.5077,15.5302,15.4965,15.5021,58220.9149
2011-01-03 13:10:00,27.62,27.65,27.62,27.64,60756.66903337053,15.5077,15.5246,15.5077,15.519,60756.669
2011-01-03 13:20:00,27.64,27.66,27.62,27.63,41180.647124454816,15.519,15.5302,15.5077,15.5134,41180.6471
2011-01-03 13:30:00,27.63,27.65,27.62,27.65,51627.95415356527,15.5134,15.5246,15.5077,15.5246,51627.9542
2011-01-03 13:40:00,27.64,27.65,27.62,27.63,54163.70828684451,15.519,15.5246,15.5077,15.5134,54163.7083
2011-01-03 13:50:00,27.64,27.66,27.62,27.66,71001.11573181865,15.519,15.5302,15.5077,15.5302,71001.1157
2011-01-03 14:00:00,27.65,27.67,27.62,27.62,69885.38391317578,15.5246,15.5358,15.5077,15.5077,69885.3839
2011-01-03 14:10:00,27.62,27.63,27.57,27.63,118064.71244548127,15.5077,15.5134,15.4797,15.5134,118064.7124
2011-01-03 14:20:00,27.62,27.63,27.57,27.57,70088.24424383811,15.5077,15.5134,15.4797,15.4797,70088.2442
2011-01-03 14:30:00,27.57,27.61,27.56,27.57,143827.97443959833,15.4797,15.5021,15.4741,15.4797,143827.9744
2011-01-03 14:40:00,27.58,27.61,27.57,27.61,84897.04838218886,15.4853,15.5021,15.4797,15.5021,84897.0484
2011-01-03 14:50:00,27.61,27.61,27.58,27.61,64813.87564661731,15.5021,15.5021,15.4853,15.5021,64813.8756
2011-01-03 15:00:00,27.62,27.62,27.6,27.61,54975.14960949386,15.5077,15.5077,15.4965,15.5021,54975.1496
2011-01-03 15:10:00,27.61,27.63,27.55,27.61,240186.63150420936,15.5021,15.5134,15.4684,15.5021,240186.6315
2011-01-03 15:20:00,27.61,27.65,27.6,27.62,197281.67156912465,15.5021,15.5246,15.4965,15.5077,197281.6716
2011-01-03 15:30:00,27.63,27.63,27.62,27.62,136017.8517090983,15.5134,15.5134,15.5077,15.5077,136017.8517
2011-01-03 15:40:00,27.62,27.67,27.61,27.66,378638.8071812557,15.5077,15.5358,15.5021,15.5302,378638.8072
2011-01-03 15:50:00,27.66,27.67,27.61,27.62,347195.4559285932,15.5302,15.5358,15.5021,15.5077,347195.4559
2011-01-04 09:30:00,27.68,27.73,27.47,27.62,180038.54346282585,15.5414,15.5695,15.4235,15.5077,180038.5435
2011-01-04 09:40:00,27.63,27.77,27.62,27.64,105284.51161375392,15.5134,15.592,15.5077,15.519,105284.5116
2011-01-04 09:50:00,27.64,27.65,27.56,27.56,108428.84673902018,15.519,15.5246,15.4741,15.4741,108428.8467
2011-01-04 10:00:00,27.57,27.59,27.4,27.4,134800.68972512425,15.4797,15.4909,15.3842,15.3842,134800.6897
2011-01-04 10:10:00,27.41,27.42,27.29,27.39,203063.1909930013,15.3898,15.3954,15.3225,15.3786,203063.191
2011-01-04 10:20:00,27.39,27.6,27.38,27.59,154478.14179937114,15.3786,15.4965,15.373,15.4909,154478.1418
2011-01-04 10:30:00,27.59,27.62,27.58,27.6,133989.24840247488,15.4909,15.5077,15.4853,15.4965,133989.2484
2011-01-04 10:40:00,27.59,27.59,27.42,27.45,132670.6562531697,15.4909,15.4909,15.3954,15.4123,132670.6563
2011-01-04 10:50:00,27.45,27.47,27.4,27.41,107921.69591236432,15.4123,15.4235,15.3842,15.3898,107921.6959
2011-01-04 11:00:00,27.41,27.47,27.28,27.28,133279.23724515672,15.3898,15.4235,15.3168,15.3168,133279.2372
2011-01-04 11:10:00,27.29,27.29,27.14,27.27,248199.6145653717,15.3225,15.3225,15.2382,15.3112,248199.6146
2011-01-04 11:20:00,27.28,27.34,27.2,27.23,78709.80829698752,15.3168,15.3505,15.2719,15.2888,78709.8083
2011-01-04 11:30:00,27.23,27.28,27.21,27.22,116644.69013084492,15.2888,15.3168,15.2775,15.2832,116644.6901
2011-01-04 11:40:00,27.23,27.35,27.22,27.35,97575.81904858504,15.2888,15.3561,15.2832,15.3561,97575.819
2011-01-04 11:50:00,27.35,27.41,27.34,27.37,166954.05213510498,15.3561,15.3898,15.3505,15.3674,166954.0521
2011-01-04 12:00:00,27.36,27.39,27.19,27.2,138857.89633837104,15.3618,15.3786,15.2663,15.2719,138857.8963
2011-01-04 12:10:00,27.2,27.21,27.2,27.2,242215.2348108328,15.2719,15.2775,15.2719,15.2719,242215.2348
2011-01-04 12:20:00,27.2,27.21,27.15,27.17,132670.6562531697,15.2719,15.2775,15.2438,15.2551,132670.6563
2011-01-04 12:30:00,27.17,27.23,27.14,27.2,223349.2240592352,15.2551,15.2888,15.2382,15.2719,223349.2241
2011-01-04 12:40:00,27.2,27.22,27.17,27.18,126381.9860026372,15.2719,15.2832,15.2551,15.2607,126381.986
2011-01-04 12:50:00,27.19,27.21,27.16,27.19,71812.557054468,15.2663,15.2775,15.2495,15.2663,71812.5571
2011-01-04 13:00:00,27.19,27.22,27.18,27.2,140987.9298103256,15.2663,15.2832,15.2607,15.2719,140987.9298
2011-01-04 13:10:00,27.19,27.23,27.18,27.22,82462.7244142408,15.2663,15.2888,15.2607,15.2832,82462.7244
2011-01-04 13:20:00,27.22,27.23,27.16,27.22,105791.66244040978,15.2832,15.2888,15.2495,15.2832,105791.6624
2011-01-04 13:30:00,27.21,27.22,27.17,27.18,54265.13845217568,15.2775,15.2832,15.2551,15.2607,54265.1385
2011-01-04 13:40:00,27.18,27.19,27.16,27.17,112384.6231869358,15.2607,15.2663,15.2495,15.2551,112384.6232
2011-01-04 13:50:00,27.17,27.21,27.14,27.21,146465.15873820873,15.2551,15.2775,15.2382,15.2775,146465.1587
2011-01-04 14:00:00,27.21,27.29,27.2,27.27,116948.98062683844,15.2775,15.3225,15.2719,15.3112,116948.9806
2011-01-04 14:10:00,27.28,27.34,27.25,27.34,108327.416573689,15.3168,15.3505,15.3,15.3505,108327.4166
2011-01-04 14:20:00,27.34,27.45,27.34,27.41,93112.8917740136,15.3505,15.4123,15.3505,15.3898,93112.8918
2011-01-04 14:30:00,27.41,27.41,27.3,27.3,75768.33350238361,15.3898,15.3898,15.3281,15.3281,75768.3335
2011-01-04 14:40:00,27.3,27.38,27.3,27.37,100923.01450451365,15.3281,15.373,15.3281,15.3674,100923.0145
2011-01-04 14:50:00,27.38,27.39,27.33,27.36,77695.50664367584,15.373,15.3786,15.3449,15.3618,77695.5066
2011-01-04 15:00:00,27.36,27.42,27.35,27.41,256922.6087838523,15.3618,15.3954,15.3561,15.3898,256922.6088
2011-01-04 15:10:00,27.4,27.41,27.34,27.36,199310.2748757481,15.3842,15.3898,15.3505,15.3618,199310.2749
2011-01-04 15:20:00,27.36,27.48,27.34,27.47,135307.8405517801,15.3618,15.4291,15.3505,15.4235,135307.8406
2011-01-04 15:30:00,27.48,27.48,27.4,27.42,294756.06045237853,15.4291,15.4291,15.3842,15.3954,294756.0605
2011-01-04 15:40:00,27.42,27.47,27.4,27.44,321635.05426513846,15.3954,15.4235,15.3842,15.4067,321635.0543
2011-01-04 15:50:00,27.45,27.45,27.39,27.41,598437.9754538999,15.4123,15.4123,15.3786,15.3898,598437.9755
2011-01-05 09:30:00,27.29,27.39,27.14,27.33,240998.0728268587,15.3225,15.3786,15.2382,15.3449,240998.0728
2011-01-05 09:40:00,27.33,27.45,27.32,27.38,238360.8885282483,15.3449,15.4123,15.3393,15.373,238360.8885
2011-01-05 09:50:00,27.38,27.39,27.27,27.39,87635.66284613044,15.373,15.3786,15.3112,15.3786,87635.6628
2011-01-05 10:00:00,27.39,27.43,27.28,27.42,115934.67897352672,15.3786,15.4011,15.3168,15.3954,115934.679
2011-01-05 10:10:00,27.41,27.5,27.4,27.42,109544.57855766304,15.3898,15.4404,15.3842,15.3954,109544.5786
2011-01-05 10:20:00,27.43,27.45,27.33,27.33,158738.20874328027,15.4011,15.4123,15.3449,15.3449,158738.2087
2011-01-05 10:30:00,27.33,27.43,27.28,27.38,174155.59387361805,15.3449,15.4011,15.3168,15.373,174155.5939
2011-01-05 10:40:00,27.39,27.44,27.34,27.38,110457.45004564358,15.3786,15.4067,15.3505,15.373,110457.45
2011-01-05 10:50:00,27.38,27.39,27.29,27.34,137539.30418906582,15.373,15.3786,15.3225,15.3505,137539.3042
2011-01-05 11:00:00,27.34,27.44,27.31,27.43,110964.60087229942,15.3505,15.4067,15.3337,15.4011,110964.6009
2011-01-05 11:10:00,27.43,27.44,27.41,27.43,150218.074855462,15.4011,15.4067,15.3898,15.4011,150218.0749
2011-01-05 11:20:00,27.43,27.57,27.43,27.55,80028.40044629273,15.4011,15.4797,15.4011,15.4684,80028.4004
2011-01-05 11:30:00,27.56,27.72,27.55,27.72,189775.83933461813,15.4741,15.5639,15.4684,15.5639,189775.8393
2011-01-05 11:40:00,27.72,27.79,27.66,27.73,136423.57237042295,15.5639,15.6032,15.5302,15.5695,136423.5724
2011-01-05 11:50:00,27.72,27.75,27.58,27.58,178517.0909828583,15.5639,15.5807,15.4853,15.4853,178517.091
2011-01-05 12:00:00,27.58,27.62,27.53,27.62,120397.60624809818,15.4853,15.5077,15.4572,15.5077,120397.6062
2011-01-05 12:10:00,27.62,27.64,27.56,27.62,108631.70706968252,15.5077,15.519,15.4741,15.5077,108631.7071
2011-01-05 12:20:00,27.62,27.66,27.6,27.63,56192.3115934679,15.5077,15.5302,15.4965,15.5134,56192.3116
2011-01-05 12:30:00,27.63,27.65,27.59,27.6,81854.14342225378,15.5134,15.5246,15.4909,15.4965,81854.1434
2011-01-05 12:40:00,27.61,27.63,27.56,27.58,79419.8194543057,15.5021,15.5134,15.4741,15.4853,79419.8195
2011-01-05 12:50:00,27.58,27.67,27.57,27.66,77999.79713966933,15.4853,15.5358,15.4797,15.5302,77999.7971
2011-01-05 13:00:00,27.65,27.66,27.62,27.65,156912.4657673192,15.5246,15.5302,15.5077,15.5246,156912.4658
2011-01-05 13:10:00,27.66,27.68,27.62,27.65,104168.77979511108,15.5302,15.5414,15.5077,15.5246,104168.7798
2011-01-05 13:20:00,27.65,27.69,27.62,27.66,128309.1591439294,15.5246,15.547,15.5077,15.5302,128309.1591
2011-01-05 13:30:00,27.66,27.69,27.63,27.67,127396.28765594888,15.5302,15.547,15.5134,15.5358,127396.2877
2011-01-05 13:40:00,27.66,27.71,27.65,27.67,90982.85830205904,15.5302,15.5583,15.5246,15.5358,90982.8583
2011-01-05 13:50:00,27.67,27.7,27.65,27.69,123846.23186935794,15.5358,15.5527,15.5246,15.547,123846.2319
2011-01-05 14:00:00,27.68,27.69,27.63,27.66,159143.92940460492,15.5414,15.547,15.5134,15.5302,159143.9294
2011-01-05 14:10:00,27.66,27.69,27.63,27.66,77594.07647834466,15.5302,15.547,15.5134,15.5302,77594.0765
2011-01-05 14:20:00,27.67,27.68,27.6,27.62,146566.5889035399,15.5358,15.5414,15.4965,15.5077,146566.5889
2011-01-05 14:30:00,27.62,27.7,27.61,27.67,159651.08023126077,15.5077,15.5527,15.5021,15.5358,159651.0802
2011-01-05 14:40:00,27.68,27.72,27.68,27.71,81854.14342225378,15.5414,15.5639,15.5414,15.5583,81854.1434
2011-01-05 14:50:00,27.71,27.72,27.7,27.71,51019.37316157825,15.5583,15.5639,15.5527,15.5583,51019.3732
2011-01-05 15:00:00,27.72,27.74,27.7,27.7,75971.19383304595,15.5639,15.5751,15.5527,15.5527,75971.1938
2011-01-05 15:10:00,27.7,27.72,27.69,27.71,144537.98559691652,15.5527,15.5639,15.547,15.5583,144537.9856
2011-01-05 15:20:00,27.71,27.73,27.69,27.7,173344.15255096866,15.5583,15.5695,15.547,15.5527,173344.1526
2011-01-05 15:30:00,27.71,27.76,27.7,27.73,209149.0009128715,15.5583,15.5863,15.5527,15.5695,209149.0009
2011-01-05 15:40:00,27.73,27.77,27.7,27.77,358048.4836190283,15.5695,15.592,15.5527,15.592,358048.4836
2011-01-05 15:50:00,27.76,27.77,27.73,27.75,286844.5075565473,15.5863,15.592,15.5695,15.5807,286844.5076
2011-01-06 09:30:00,27.72,27.79,27.49,27.49,245055.27944010549,15.5639,15.6032,15.4347,15.4347,245055.2794
2011-01-06 09:40:00,27.49,27.56,27.32,27.37,411806.47124454816,15.4347,15.4741,15.3393,15.3674,411806.4712
2011-01-06 09:50:00,27.37,27.5,27.26,27.36,399330.5609088143,15.3674,15.4404,15.3056,15.3618,399330.5609
2011-01-06 10:00:00,27.37,27.46,27.36,27.4,134496.39922913074,15.3674,15.4179,15.3618,15.3842,134496.3992
2011-01-06 10:10:00,27.39,27.46,27.37,27.45,123643.3715386956,15.3786,15.4179,15.3674,15.4123,123643.3715
2011-01-06 10:20:00,27.45,27.58,27.44,27.57,160665.38188457247,15.4123,15.4853,15.4067,15.4797,160665.3819
2011-01-06 10:30:00,27.57,27.68,27.56,27.65,150116.64469013084,15.4797,15.5414,15.4741,15.5246,150116.6447
2011-01-06 10:40:00,27.66,27.75,27.64,27.66,257632.6199411705,15.5302,15.5807,15.519,15.5302,257632.6199
2011-01-06 10:50:00,27.66,27.67,27.5,27.53,126990.5669946242,15.5302,15.5358,15.4404,15.4572,126990.567
2011-01-06 11:00:00,27.53,27.54,27.41,27.42,288670.2505325084,15.4572,15.4628,15.3898,15.3954,288670.2505
2011-01-06 11:10:00,27.43,27.5,27.41,27.47,102647.32731514351,15.4011,15.4404,15.3898,15.4235,102647.3273
2011-01-06 11:20:00,27.47,27.52,27.44,27.49,112080.33269094228,15.4235,15.4516,15.4067,15.4347,112080.3327
2011-01-06 11:30:00,27.49,27.56,27.46,27.46,52845.116137539306,15.4347,15.4741,15.4179,15.4179,52845.1161
2011-01-06 11:40:00,27.47,27.58,27.46,27.58,55279.440105487374,15.4235,15.4853,15.4179,15.4853,55279.4401
2011-01-06 11:50:00,27.58,27.61,27.53,27.54,43107.82026574703,15.4853,15.5021,15.4572,15.4628,43107.8203
2011-01-06 12:00:00,27.54,27.58,27.49,27.5,104473.07029110458,15.4628,15.4853,15.4347,15.4404,104473.0703
2011-01-06 12:10:00,27.49,27.6,27.49,27.55,158231.0579166244,15.4347,15.4965,15.4347,15.4684,158231.0579
2011-01-06 12:20:00,27.55,27.6,27.54,27.55,54265.13845217568,15.4684,15.4965,15.4628,15.4684,54265.1385
2011-01-06 12:30:00,27.55,27.55,27.48,27.51,97271.52855259154,15.4684,15.4684,15.4291,15.446,97271.5286
2011-01-06 12:40:00,27.5,27.62,27.49,27.6,117253.27112283192,15.4404,15.5077,15.4347,15.4965,117253.2711
2011-01-06 12:50:00,27.6,27.6,27.54,27.55,65625.31696926666,15.4965,15.4965,15.4628,15.4684,65625.317
2011-01-06 13:00:00,27.55,27.55,27.46,27.46,67045.33928390303,15.4684,15.4684,15.4179,15.4179,67045.3393
2011-01-06 13:10:00,27.47,27.5,27.45,27.47,70899.68556648747,15.4235,15.4404,15.4123,15.4235,70899.6856
2011-01-06 13:20:00,27.46,27.48,27.42,27.43,66335.32812658485,15.4179,15.4291,15.3954,15.4011,66335.3281
2011-01-06 13:30:00,27.44,27.46,27.42,27.44,111471.75169895528,15.4067,15.4179,15.3954,15.4067,111471.7517
2011-01-06 13:40:00,27.44,27.52,27.44,27.52,113500.35500557866,15.4067,15.4516,15.4067,15.4516,113500.355
2011-01-06 13:50:00,27.51,27.54,27.5,27.53,208134.6992595598,15.446,15.4628,15.4404,15.4572,208134.6993
2011-01-06 14:00:00,27.53,27.56,27.53,27.56,172329.85089765696,15.4572,15.4741,15.4572,15.4741,172329.8509
2011-01-06 14:10:00,27.56,27.57,27.54,27.57,61466.68019068871,15.4741,15.4797,15.4628,15.4797,61466.6802
2011-01-06 14:20:00,27.57,27.63,27.56,27.61,157622.4769246374,15.4797,15.5134,15.4741,15.5021,157622.4769
2011-01-06 14:30:00,27.61,27.61,27.56,27.56,127091.99715995535,15.5021,15.5021,15.4741,15.4741,127091.9972
2011-01-06 14:40:00,27.56,27.58,27.48,27.49,232579.36910437164,15.4741,15.4853,15.4291,15.4347,232579.3691
2011-01-06 14:50:00,27.5,27.52,27.46,27.49,301754.74186022923,15.4404,15.4516,15.4179,15.4347,301754.7419
2011-01-06 15:00:00,27.5,27.53,27.49,27.51,155999.59427933866,15.4404,15.4572,15.4347,15.446,155999.5943
2011-01-06 15:10:00,27.52,27.52,27.47,27.47,150420.93518612435,15.4516,15.4516,15.4235,15.4235,150420.9352
2011-01-06 15:20:00,27.47,27.5,27.42,27.43,223552.0843898976,15.4235,15.4404,15.3954,15.4011,223552.0844
2011-01-06 15:30:00,27.43,27.52,27.42,27.49,270615.6811035602,15.4011,15.4516,15.3954,15.4347,270615.6811
2011-01-06 15:40:00,27.49,27.51,27.47,27.5,252053.9608479562,15.4347,15.446,15.4235,15.4404,252053.9608
2011-01-06 15:50:00,27.5,27.52,27.48,27.49,318490.7191398722,15.4404,15.4516,15.4291,15.4347,318490.7191
2011-01-07 09:30:00,27.42,27.8,27.42,27.67,127700.5781519424,15.3954,15.6088,15.3954,15.5358,127700.5782
2011-01-07 09:40:00,27.64,27.78,27.55,27.56,88244.24383811746,15.519,15.5976,15.4684,15.4741,88244.2438
2011-01-07 09:50:00,27.55,27.67,27.48,27.65,111573.18186428644,15.4684,15.5358,15.4291,15.5246,111573.1819
2011-01-07 10:00:00,27.65,27.67,27.56,27.59,129932.04178922813,15.5246,15.5358,15.4741,15.4909,129932.0418
2011-01-07 10:10:00,27.59,27.7,27.58,27.7,181965.7166041181,15.4909,15.5527,15.4853,15.5527,181965.7166
2011-01-07 10:20:00,27.69,27.7,27.58,27.61,122629.06988538391,15.547,15.5527,15.4853,15.5021,122629.0699
2011-01-07 10:30:00,27.61,27.65,27.58,27.61,87939.95334212395,15.5021,15.5246,15.4853,15.5021,87939.9533
2011-01-07 10:40:00,27.61,27.62,27.52,27.61,160158.23105791662,15.5021,15.5077,15.4516,15.5021,160158.2311
2011-01-07 10:50:00,27.61,27.62,27.51,27.62,163911.1471751699,15.5021,15.5077,15.446,15.5077,163911.1472
2011-01-07 11:00:00,27.61,27.62,27.55,27.57,145045.13642357237,15.5021,15.5077,15.4684,15.4797,145045.1364
2011-01-07 11:10:00,27.56,27.62,27.55,27.59,124759.10335733848,15.4741,15.5077,15.4684,15.4909,124759.1034
2011-01-07 11:20:00,27.59,27.6,27.53,27.57,148392.33187950097,15.4909,15.4965,15.4572,15.4797,148392.3319
2011-01-07 11:30:00,27.57,27.6,27.49,27.59,274774.31788213813,15.4797,15.4965,15.4347,15.4909,274774.3179
2011-01-07 11:40:00,27.58,27.65,27.57,27.64,193325.89512120903,15.4853,15.5246,15.4797,15.519,193325.8951
2011-01-07 11:50:00,27.65,27.65,27.54,27.6,101734.455827163,15.5246,15.5246,15.4628,15.4965,101734.4558
2011-01-07 12:00:00,27.6,27.6,27.5,27.57,58220.91490009129,15.4965,15.4965,15.4404,15.4797,58220.9149
2011-01-07 12:10:00,27.57,27.57,27.5,27.55,75869.76366771478,15.4797,15.4797,15.4404,15.4684,75869.7637
2011-01-07 12:20:00,27.56,27.56,27.44,27.44,63698.14382797444,15.4741,15.4741,15.4067,15.4067,63698.1438
2011-01-07 12:30:00,27.44,27.5,27.4,27.49,116543.25996551376,15.4067,15.4404,15.3842,15.4347,116543.26
2011-01-07 12:40:00,27.48,27.49,27.34,27.35,81448.4227609291,15.4291,15.4347,15.3505,15.3561,81448.4228
2011-01-07 12:50:00,27.35,27.38,27.24,27.38,103154.47814179937,15.3561,15.373,15.2944,15.373,103154.4781
2011-01-07 13:00:00,27.38,27.41,27.33,27.36,84288.46739020184,15.373,15.3898,15.3449,15.3618,84288.4674
2011-01-07 13:10:00,27.36,27.49,27.34,27.46,96460.0872299422,15.3618,15.4347,15.3505,15.4179,96460.0872
2011-01-07 13:20:00,27.47,27.47,27.38,27.42,62075.26118267573,15.4235,15.4235,15.373,15.3954,62075.2612
2011-01-07 13:30:00,27.41,27.45,27.38,27.44,28806.166954052136,15.3898,15.4123,15.373,15.4067,28806.167
2011-01-07 13:40:00,27.45,27.45,27.39,27.43,35906.278527234,15.4123,15.4123,15.3786,15.4011,35906.2785
2011-01-07 13:50:00,27.42,27.42,27.29,27.35,112080.33269094228,15.3954,15.3954,15.3225,15.3561,112080.3327
2011-01-07 14:00:00,27.36,27.43,27.33,27.36,66741.04878790953,15.3618,15.4011,15.3449,15.3618,66741.0488
2011-01-07 14:10:00,27.37,27.42,27.36,27.41,94228.62359265646,15.3674,15.3954,15.3618,15.3898,94228.6236
2011-01-07 14:20:00,27.41,27.42,27.36,27.36,37123.44051120804,15.3898,15.3954,15.3618,15.3618,37123.4405
2011-01-07 14:30:00,27.36,27.4,27.34,27.38,108631.70706968252,15.3618,15.3842,15.3505,15.373,108631.7071
2011-01-07 14:40:00,27.38,27.4,27.34,27.38,105791.66244040978,15.373,15.3842,15.3505,15.373,105791.6624
2011-01-07 14:50:00,27.39,27.4,27.34,27.37,202860.330662339,15.3786,15.3842,15.3505,15.3674,202860.3307
2011-01-07 15:00:00,27.37,27.42,27.35,27.39,133177.80707982555,15.3674,15.3954,15.3561,15.3786,133177.8071
2011-01-07 15:10:00,27.4,27.52,27.4,27.5,169185.5157723907,15.3842,15.4516,15.3842,15.4404,169185.5158
2011-01-07 15:20:00,27.5,27.53,27.45,27.48,133380.6674104879,15.4404,15.4572,15.4123,15.4291,133380.6674
2011-01-07 15:30:00,27.49,27.54,27.46,27.53,201136.0178517091,15.4347,15.4628,15.4179,15.4572,201136.0179
2011-01-07 15:40:00,27.53,27.57,27.51,27.53,175778.47651891672,15.4572,15.4797,15.446,15.4572,175778.4765
2011-01-07 15:50:00,27.52,27.61,27.52,27.59,487574.8047469317,15.4516,15.5021,15.4516,15.4909,487574.8047
2011-01-10 09:30:00,27.56,27.62,27.35,27.46,137539.30418906582,15.4741,15.5077,15.3561,15.4179,137539.3042
2011-01-10 09:40:00,27.47,27.61,27.45,27.52,98285.83020590324,15.4235,15.5021,15.4123,15.4516,98285.8302
2011-01-10 09:50:00,27.51,27.54,27.39,27.4,240998.0728268587,15.446,15.4628,15.3786,15.3842,240998.0728
2011-01-10 10:00:00,27.4,27.48,27.33,27.42,200831.7273557156,15.3842,15.4291,15.3449,15.3954,200831.7274
2011-01-10 10:10:00,27.44,27.56,27.42,27.47,295466.0716096967,15.4067,15.4741,15.3954,15.4235,295466.0716
2011-01-10 10:20:00,27.47,27.6,27.4,27.55,206106.0959529364,15.4235,15.4965,15.3842,15.4684,206106.096
2011-01-10 10:30:00,27.55,27.73,27.55,27.58,180342.83395881936,15.4684,15.5695,15.4684,15.4853,180342.834
2011-01-10 10:40:00,27.59,27.61,27.5,27.55,101328.73516583833,15.4909,15.5021,15.4404,15.4684,101328.7352
2011-01-10 10:50:00,27.55,27.57,27.47,27.56,144233.695100923,15.4684,15.4797,15.4235,15.4741,144233.6951
2011-01-10 11:00:00,27.55,27.58,27.47,27.51,125976.26534131252,15.4684,15.4853,15.4235,15.446,125976.2653
2011-01-10 11:10:00,27.52,27.6,27.48,27.52,91997.15995537072,15.4516,15.4965,15.4291,15.4516,91997.16
2011-01-10 11:20:00,27.51,27.61,27.48,27.6,128207.72897859824,15.446,15.5021,15.4291,15.4965,128207.729
2011-01-10 11:30:00,27.6,27.6,27.49,27.51,89664.26615275383,15.4965,15.4965,15.4347,15.446,89664.2662
2011-01-10 11:40:00,27.51,27.56,27.5,27.56,67856.78060655239,15.446,15.4741,15.4404,15.4741,67856.7806
2011-01-10 11:50:00,27.55,27.61,27.54,27.57,85099.9087128512,15.4684,15.5021,15.4628,15.4797,85099.9087
2011-01-10 12:00:00,27.57,27.61,27.56,27.58,72826.8587077797,15.4797,15.5021,15.4741,15.4853,72826.8587
2011-01-10 12:10:00,27.59,27.61,27.52,27.56,120803.32690942286,15.4909,15.5021,15.4516,15.4741,120803.3269
2011-01-10 12:20:00,27.56,27.66,27.53,27.64,291003.1443351253,15.4741,15.5302,15.4572,15.519,291003.1443
2011-01-10 12:30:00,27.65,27.73,27.62,27.62,214017.64884876765,15.5246,15.5695,15.5077,15.5077,214017.6488
2011-01-10 12:40:00,27.63,27.7,27.62,27.7,87229.94218480577,15.5134,15.5527,15.5077,15.5527,87229.9422
2011-01-10 12:50:00,27.7,27.78,27.68,27.78,210569.02322750783,15.5527,15.5976,15.5414,15.5976,210569.0232
2011-01-10 13:00:00,27.78,27.78,27.72,27.72,159651.08023126077,15.5976,15.5976,15.5639,15.5639,159651.0802
2011-01-10 13:10:00,27.72,27.73,27.68,27.69,160462.52155391013,15.5639,15.5695,15.5414,15.547,160462.5216
2011-01-10 13:20:00,27.7,27.74,27.68,27.72,122223.34922405925,15.5527,15.5751,15.5414,15.5639,122223.3492
2011-01-10 13:30:00,27.71,27.73,27.68,27.69,85201.33887818237,15.5583,15.5695,15.5414,15.547,85201.3389
2011-01-10 13:40:00,27.7,27.7,27.66,27.67,105487.37194441629,15.5527,15.5527,15.5302,15.5358,105487.3719
2011-01-10 13:50:00,27.66,27.67,27.63,27.63,68059.64093721473,15.5302,15.5358,15.5134,15.5134,68059.6409
2011-01-10 14:00:00,27.64,27.64,27.56,27.58,205801.8054569429,15.519,15.519,15.4741,15.4853,205801.8055
2011-01-10 14:10:00,27.58,27.63,27.56,27.57,108530.27690435135,15.4853,15.5134,15.4741,15.4797,108530.2769
2011-01-10 14:20:00,27.57,27.62,27.55,27.62,124961.96368800082,15.4797,15.5077,15.4684,15.5077,124961.9637
2011-01-10 14:30:00,27.61,27.63,27.6,27.63,114413.22649355918,15.5021,15.5134,15.4965,15.5134,114413.2265
2011-01-10 14:40:00,27.63,27.64,27.61,27.61,159143.92940460492,15.5134,15.519,15.5021,15.5021,159143.9294
2011-01-10 14:50:00,27.61,27.68,27.6,27.67,348006.89725124254,15.5021,15.5414,15.4965,15.5358,348006.8973
2011-01-10 15:00:00,27.66,27.73,27.62,27.7,341109.646008723,15.5302,15.5695,15.5077,15.5527,341109.646
2011-01-10 15:10:00,27.69,27.72,27.65,27.68,131047.773607871,15.547,15.5639,15.5246,15.5414,131047.7736
2011-01-10 15:20:00,27.68,27.76,27.68,27.74,166649.76163911147,15.5414,15.5863,15.5414,15.5751,166649.7616
2011-01-10 15:30:00,27.74,27.81,27.72,27.79,198803.1240490922,15.5751,15.6144,15.5639,15.6032,198803.124
2011-01-10 15:40:00,27.79,27.81,27.73,27.81,364742.8745308855,15.6032,15.6144,15.5695,15.6144,364742.8745
2011-01-10 15:50:00,27.81,27.82,27.71,27.72,383000.304290496,15.6144,15.62,15.5583,15.5639,383000.3043
2011-01-11 09:30:00,27.92,28.09,27.9,28.09,345369.7129526321,15.6762,15.7716,15.6649,15.7716,345369.713
2011-01-11 09:40:00,28.08,28.18,27.91,28.04,233492.24059235217,15.766,15.8222,15.6706,15.7436,233492.2406
2011-01-11 09:50:00,28.03,28.08,27.79,27.83,248402.47489603408,15.7379,15.766,15.6032,15.6256,248402.4749
2011-01-11 10:00:00,27.84,27.98,27.74,27.93,187544.3756973324,15.6313,15.7099,15.5751,15.6818,187544.3757
2011-01-11 10:10:00,27.93,27.99,27.85,27.87,158231.0579166244,15.6818,15.7155,15.6369,15.6481,158231.0579
2011-01-11 10:20:00,27.85,27.9,27.8,27.81,196165.9397504818,15.6369,15.6649,15.6088,15.6144,196165.9398
2011-01-11 10:30:00,27.82,27.85,27.73,27.77,189167.2583426311,15.62,15.6369,15.5695,15.592,189167.2583
2011-01-11 10:40:00,27.78,27.83,27.76,27.81,106805.96409372149,15.5976,15.6256,15.5863,15.6144,106805.9641
2011-01-11 10:50:00,27.81,27.91,27.8,27.82,195861.6492544883,15.6144,15.6706,15.6088,15.62,195861.6493
2011-01-11 11:00:00,27.82,27.92,27.82,27.87,207728.97859823512,15.62,15.6762,15.62,15.6481,207728.9786
2011-01-11 11:10:00,27.87,27.88,27.67,27.69,286337.35672989144,15.6481,15.6537,15.5358,15.547,286337.3567
2011-01-11 11:20:00,27.68,27.87,27.68,27.87,139770.76782635157,15.5414,15.6481,15.5414,15.6481,139770.7678
2011-01-11 11:30:00,27.87,27.97,27.31,27.55,1805659.80322548,15.6481,15.7043,15.3337,15.4684,1805659.8032
2011-01-11 11:40:00,27.56,27.61,27.43,27.54,600872.299421848,15.4741,15.5021,15.4011,15.4628,600872.2994
2011-01-11 11:50:00,27.54,27.59,27.48,27.59,152246.67816208542,15.4628,15.4909,15.4291,15.4909,152246.6782
2011-01-11 12:00:00,27.58,27.59,27.5,27.55,144740.84592757886,15.4853,15.4909,15.4404,15.4684,144740.8459
2011-01-11 12:10:00,27.56,27.57,27.52,27.55,137437.87402373465,15.4741,15.4797,15.4516,15.4684,137437.874
2011-01-11 12:20:00,27.55,27.6,27.54,27.59,108834.56740034488,15.4684,15.4965,15.4628,15.4909,108834.5674
2011-01-11 12:30:00,27.6,27.63,27.59,27.62,69682.52358251344,15.4965,15.5134,15.4909,15.5077,69682.5236
2011-01-11 12:40:00,27.62,27.62,27.58,27.61,78101.2273050005,15.5077,15.5077,15.4853,15.5021,78101.2273
2011-01-11 12:50:00,27.61,27.66,27.61,27.66,99908.71285120194,15.5021,15.5302,15.5021,15.5302,99908.7129
2011-01-11 13:00:00,27.65,27.69,27.56,27.59,315346.38401460595,15.5246,15.547,15.4741,15.4909,315346.384
2011-01-11 13:10:00,27.58,27.58,27.41,27.42,264529.87118369003,15.4853,15.4853,15.3898,15.3954,264529.8712
2011-01-11 13:20:00,27.41,27.57,27.4,27.56,178517.0909828583,15.3898,15.4797,15.3842,15.4741,178517.091
2011-01-11 13:30:00,27.56,27.62,27.56,27.57,90272.84714474084,15.4741,15.5077,15.4741,15.4797,90272.8471
2011-01-11 13:40:00,27.57,27.58,27.53,27.55,52236.53514555229,15.4797,15.4853,15.4572,15.4684,52236.5351
2011-01-11 13:50:00,27.56,27.58,27.46,27.47,189065.8281773,15.4741,15.4853,15.4179,15.4235,189065.8282
2011-01-11 14:00:00,27.46,27.48,27.37,27.44,160259.6612232478,15.4179,15.4291,15.3674,15.4067,160259.6612
2011-01-11 14:10:00,27.44,27.45,27.41,27.43,82158.43391824729,15.4067,15.4123,15.3898,15.4011,82158.4339
2011-01-11 14:20:00,27.43,27.56,27.42,27.55,90374.27731007202,15.4011,15.4741,15.3954,15.4684,90374.2773
2011-01-11 14:30:00,27.55,27.58,27.51,27.57,89157.11532609798,15.4684,15.4853,15.446,15.4797,89157.1153
2011-01-11 14:40:00,27.57,27.6,27.55,27.55,73536.86986509788,15.4797,15.4965,15.4684,15.4684,73536.8699
2011-01-11 14:50:00,27.55,27.6,27.5,27.6,121614.76823207222,15.4684,15.4965,15.4404,15.4965,121614.7682
2011-01-11 15:00:00,27.6,27.65,27.57,27.65,120194.74591743584,15.4965,15.5246,15.4797,15.5246,120194.7459
2011-01-11 15:10:00,27.65,27.68,27.63,27.67,133380.6674104879,15.5246,15.5414,15.5134,15.5358,133380.6674
2011-01-11 15:20:00,27.66,27.69,27.64,27.64,128512.01947459174,15.5302,15.547,15.519,15.519,128512.0195
2011-01-11 15:30:00,27.65,27.66,27.64,27.66,153058.11948473475,15.5246,15.5302,15.519,15.5302,153058.1195
2011-01-11 15:40:00,27.66,27.79,27.65,27.79,320012.17161983973,15.5302,15.6032,15.5246,15.6032,320012.1716
2011-01-11 15:50:00,27.79,27.84,27.77,27.78,530986.9155086722,15.6032,15.6313,15.592,15.5976,530986.9155
2011-01-12 09:30:00,28.1,28.1,27.96,28.0,116543.25996551376,15.7772,15.7772,15.6986,15.7211,116543.26
2011-01-12 09:40:00,28.02,28.12,27.96,28.1,116441.82980018258,15.7323,15.7885,15.6986,15.7772,116441.8298
2011-01-12 09:50:00,28.09,28.13,28.07,28.13,162998.27568718937,15.7716,15.7941,15.7604,15.7941,162998.2757
2011-01-12 10:00:00,28.12,28.17,28.06,28.16,159143.92940460492,15.7885,15.8165,15.7548,15.8109,159143.9294
2011-01-12 10:10:00,28.15,28.34,28.15,28.33,204584.6434729689,15.8053,15.912,15.8053,15.9064,204584.6435
2011-01-12 10:20:00,28.33,28.36,28.3,28.35,155086.72279135816,15.9064,15.9232,15.8895,15.9176,155086.7228
2011-01-12 10:30:00,28.34,28.37,28.3,28.3,160665.38188457247,15.912,15.9288,15.8895,15.8895,160665.3819
2011-01-12 10:40:00,28.3,28.33,28.24,28.25,164316.86783649458,15.8895,15.9064,15.8558,15.8615,164316.8678
2011-01-12 10:50:00,28.24,28.27,28.21,28.25,107211.68475504615,15.8558,15.8727,15.839,15.8615,107211.6848
2011-01-12 11:00:00,28.26,28.26,28.2,28.23,177807.0798255401,15.8671,15.8671,15.8334,15.8502,177807.0798
2011-01-12 11:10:00,28.24,28.3,28.24,28.26,83578.45623288366,15.8558,15.8895,15.8558,15.8671,83578.4562
2011-01-12 11:20:00,28.26,28.27,28.22,28.24,80028.40044629273,15.8671,15.8727,15.8446,15.8558,80028.4004
2011-01-12 11:30:00,28.24,28.31,28.22,28.3,64103.86448929912,15.8558,15.8952,15.8446,15.8895,64103.8645
2011-01-12 11:40:00,28.3,28.32,28.27,28.3,97778.6793792474,15.8895,15.9008,15.8727,15.8895,97778.6794
2011-01-12 11:50:00,28.29,28.32,28.27,28.28,100517.29384318896,15.8839,15.9008,15.8727,15.8783,100517.2938
2011-01-12 12:00:00,28.28,28.31,28.28,28.29,41992.08844710417,15.8783,15.8952,15.8783,15.8839,41992.0884
2011-01-12 12:10:00,28.29,28.33,28.29,28.32,160259.6612232478,15.8839,15.9064,15.8839,15.9008,160259.6612
2011-01-12 12:20:00,28.31,28.34,28.3,28.34,70189.67440916928,15.8952,15.912,15.8895,15.912,70189.6744
2011-01-12 12:30:00,28.34,28.35,28.31,28.35,91084.2884673902,15.912,15.9176,15.8952,15.9176,91084.2885
2011-01-12 12:40:00,28.34,28.36,28.3,28.33,86621.36119281875,15.912,15.9232,15.8895,15.9064,86621.3612
2011-01-12 12:50:00,28.33,28.35,28.33,28.34,87635.66284613044,15.9064,15.9176,15.9064,15.912,87635.6628
2011-01-12 13:00:00,28.34,28.41,28.34,28.38,126077.69550664368,15.912,15.9513,15.912,15.9345,126077.6955
2011-01-12 13:10:00,28.38,28.4,28.35,28.36,187341.51536667004,15.9345,15.9457,15.9176,15.9232,187341.5154
2011-01-12 13:20:00,28.36,28.39,28.34,28.38,115731.81864286438,15.9232,15.9401,15.912,15.9345,115731.8186
2011-01-12 13:30:00,28.37,28.4,28.37,28.4,60756.66903337053,15.9288,15.9457,15.9288,15.9457,60756.669
2011-01-12 13:40:00,28.4,28.44,28.39,28.44,74348.31118774724,15.9457,15.9681,15.9401,15.9681,74348.3112
2011-01-12 13:50:00,28.44,28.52,28.41,28.45,174459.88436961154,15.9681,16.0131,15.9513,15.9738,174459.8844
2011-01-12 14:00:00,28.44,28.45,28.34,28.34,95547.21574196166,15.9681,15.9738,15.912,15.912,95547.2157
2011-01-12 14:10:00,28.34,28.38,28.3,28.31,52845.116137539306,15.912,15.9345,15.8895,15.8952,52845.1161
2011-01-12 14:20:00,28.31,28.38,28.28,28.33,68972.51242519525,15.8952,15.9345,15.8783,15.9064,68972.5124
2011-01-12 14:30:00,28.34,28.34,28.3,28.31,45947.86489501978,15.912,15.912,15.8895,15.8952,45947.8649
2011-01-12 14:40:00,28.3,28.34,28.29,28.32,56090.88142813673,15.8895,15.912,15.8839,15.9008,56090.8814
2011-01-12 14:50:00,28.31,28.32,28.28,28.32,37630.59133786388,15.8952,15.9008,15.8783,15.9008,37630.5913
2011-01-12 15:00:00,28.32,28.32,28.26,28.27,50207.9318389289,15.9008,15.9008,15.8671,15.8727,50207.9318
2011-01-12 15:10:00,28.26,28.28,28.22,28.24,186732.93437468304,15.8671,15.8783,15.8446,15.8558,186732.9344
2011-01-12 15:20:00,28.24,28.27,28.21,28.22,114717.51698955268,15.8558,15.8727,15.839,15.8446,114717.517
2011-01-12 15:30:00,28.21,28.27,28.2,28.27,255604.01663454712,15.839,15.8727,15.8334,15.8727,255604.0166
2011-01-12 15:40:00,28.26,28.32,28.23,28.29,384217.46627447,15.8671,15.9008,15.8502,15.8839,384217.4663
2011-01-12 15:50:00,28.3,28.35,28.29,28.35,334313.82493153465,15.8895,15.9176,15.8839,15.9176,334313.8249
2011-01-13 09:30:00,28.3,28.49,28.3,28.32,154782.43229536465,15.8895,15.9962,15.8895,15.9008,154782.4323
2011-01-13 09:40:00,28.31,28.43,28.25,28.32,193528.75545187137,15.8952,15.9625,15.8615,15.9008,193528.7555
2011-01-13 09:50:00,28.32,28.46,28.32,28.46,112384.6231869358,15.9008,15.9794,15.9008,15.9794,112384.6232
2011-01-13 10:00:00,28.46,28.46,28.33,28.35,134496.39922913074,15.9794,15.9794,15.9064,15.9176,134496.3992
2011-01-13 10:10:00,28.35,28.44,28.32,28.41,98184.40004057209,15.9176,15.9681,15.9008,15.9513,98184.4
2011-01-13 10:20:00,28.42,28.51,28.41,28.5,135307.8405517801,15.9569,16.0074,15.9513,16.0018,135307.8406
2011-01-13 10:30:00,28.5,28.56,28.5,28.56,139669.3376610204,16.0018,16.0355,16.0018,16.0355,139669.3377
2011-01-13 10:40:00,28.55,28.63,28.55,28.56,210974.7438888325,16.0299,16.0748,16.0299,16.0355,210974.7439
2011-01-13 10:50:00,28.55,28.56,28.48,28.48,68871.08225986408,16.0299,16.0355,15.9906,15.9906,68871.0823
2011-01-13 11:00:00,28.48,28.5,28.42,28.49,95040.06491530582,15.9906,16.0018,15.9569,15.9962,95040.0649
2011-01-13 11:10:00,28.5,28.56,28.46,28.5,266152.7538289888,16.0018,16.0355,15.9794,16.0018,266152.7538
2011-01-13 11:20:00,28.5,28.53,28.5,28.51,49599.35084694188,16.0018,16.0187,16.0018,16.0074,49599.3508
2011-01-13 11:30:00,28.51,28.62,28.51,28.59,112587.48351759811,16.0074,16.0692,16.0074,16.0524,112587.4835
2011-01-13 11:40:00,28.58,28.59,28.54,28.54,66538.18845724719,16.0467,16.0524,16.0243,16.0243,66538.1885
2011-01-13 11:50:00,28.54,28.55,28.51,28.52,53047.97646820165,16.0243,16.0299,16.0074,16.0131,53047.9765
2011-01-13 12:00:00,28.51,28.51,28.48,28.5,47570.747540318494,16.0074,16.0074,15.9906,16.0018,47570.7475
2011-01-13 12:10:00,28.51,28.52,28.46,28.51,107313.11492037732,16.0074,16.0131,15.9794,16.0074,107313.1149
2011-01-13 12:20:00,28.51,28.59,28.51,28.59,124657.6731920073,16.0074,16.0524,16.0074,16.0524,124657.6732
2011-01-13 12:30:00,28.58,28.59,28.55,28.56,89258.54549142915,16.0467,16.0524,16.0299,16.0355,89258.5455
2011-01-13 12:40:00,28.56,28.56,28.54,28.54,27690.435135409272,16.0355,16.0355,16.0243,16.0243,27690.4351
2011-01-13 12:50:00,28.54,28.57,28.53,28.54,51425.09382290293,16.0243,16.0411,16.0187,16.0243,51425.0938
2011-01-13 13:00:00,28.54,28.59,28.49,28.58,98488.69053656555,16.0243,16.0524,15.9962,16.0467,98488.6905
2011-01-13 13:10:00,28.59,28.62,28.57,28.57,69479.6632518511,16.0524,16.0692,16.0411,16.0411,69479.6633
2011-01-13 13:20:00,28.57,28.62,28.56,28.6,93924.33309666294,16.0411,16.0692,16.0355,16.058,93924.3331
2011-01-13 13:30:00,28.6,28.62,28.57,28.59,163606.8566791764,16.058,16.0692,16.0411,16.0524,163606.8567
2011-01-13 13:40:00,28.59,28.61,28.57,28.59,132772.08641850087,16.0524,16.0636,16.0411,16.0524,132772.0864
2011-01-13 13:50:00,28.59,28.6,28.55,28.56,38239.172329850895,16.0524,16.058,16.0299,16.0355,38239.1723
2011-01-13 14:00:00,28.55,28.56,28.49,28.5,59032.35622274064,16.0299,16.0355,15.9962,16.0018,59032.3562
2011-01-13 14:10:00,28.49,28.5,28.37,28.37,115224.66781620854,15.9962,16.0018,15.9288,15.9288,115224.6678
2011-01-13 14:20:00,28.38,28.45,28.37,28.44,130642.0529465463,15.9345,15.9738,15.9288,15.9681,130642.0529
2011-01-13 14:30:00,28.45,28.47,28.44,28.45,82057.00375291612,15.9738,15.985,15.9681,15.9738,82057.0038
2011-01-13 14:40:00,28.45,28.46,28.41,28.41,148798.05254082565,15.9738,15.9794,15.9513,15.9513,148798.0525
2011-01-13 14:50:00,28.41,28.42,28.32,28.33,146059.43807688408,15.9513,15.9569,15.9008,15.9064,146059.4381
2011-01-13 15:00:00,28.33,28.39,28.32,28.36,71305.40622781216,15.9064,15.9401,15.9008,15.9232,71305.4062
2011-01-13 15:10:00,28.36,28.39,28.33,28.36,164114.00750583224,15.9232,15.9401,15.9064,15.9232,164114.0075
2011-01-13 15:20:00,28.36,28.4,28.34,28.36,209453.29140886496,15.9232,15.9457,15.912,15.9232,209453.2914
2011-01-13 15:30:00,28.36,28.4,28.31,28.32,210569.02322750783,15.9232,15.9457,15.8952,15.9008,210569.0232
2011-01-13 15:40:00,28.32,28.44,28.3,28.43,271427.1224262096,15.9008,15.9681,15.8895,15.9625,271427.1224
2011-01-13 15:50:00,28.43,28.47,28.43,28.47,448219.900598438,15.9625,15.985,15.9625,15.985,448219.9006
2011-01-14 09:30:00,28.4,28.53,28.32,28.32,90678.56780606552,15.9457,16.0187,15.9008,15.9008,90678.5678
2011-01-14 09:40:00,28.32,28.32,28.14,28.26,125874.83517598134,15.9008,15.9008,15.7997,15.8671,125874.8352
2011-01-14 09:50:00,28.25,28.27,28.1,28.13,123541.94137336445,15.8615,15.8727,15.7772,15.7941,123541.9414
2011-01-14 10:00:00,28.13,28.2,28.09,28.11,115326.09798153971,15.7941,15.8334,15.7716,15.7829,115326.098
2011-01-14 10:10:00,28.12,28.16,28.05,28.05,116238.96946952023,15.7885,15.8109,15.7492,15.7492,116238.9695
2011-01-14 10:20:00,28.04,28.06,27.97,27.97,140886.49964499442,15.7436,15.7548,15.7043,15.7043,140886.4996
2011-01-14 10:30:00,27.97,28.02,27.93,28.02,117658.9917841566,15.7043,15.7323,15.6818,15.7323,117658.9918
2011-01-14 10:40:00,28.02,28.22,28.01,28.22,92402.8806166954,15.7323,15.8446,15.7267,15.8446,92402.8806
2011-01-14 10:50:00,28.21,28.22,28.06,28.15,118774.72360279948,15.839,15.8446,15.7548,15.8053,118774.7236
2011-01-14 11:00:00,28.15,28.28,28.14,28.28,95648.64590729284,15.8053,15.8783,15.7997,15.8783,95648.6459
2011-01-14 11:10:00,28.28,28.29,28.16,28.16,125164.82401866314,15.8783,15.8839,15.8109,15.8109,125164.824
2011-01-14 11:20:00,28.16,28.17,28.08,28.14,77999.79713966933,15.8109,15.8165,15.766,15.7997,77999.7971
2011-01-14 11:30:00,28.13,28.15,28.0,28.01,103763.0591337864,15.7941,15.8053,15.7211,15.7267,103763.0591
2011-01-14 11:40:00,28.01,28.29,27.99,28.28,182067.14676944923,15.7267,15.8839,15.7155,15.8783,182067.1468
2011-01-14 11:50:00,28.28,28.31,28.27,28.28,65523.88680393549,15.8783,15.8952,15.8727,15.8783,65523.8868
2011-01-14 12:00:00,28.28,28.28,28.16,28.17,105588.80210974744,15.8783,15.8783,15.8109,15.8165,105588.8021
2011-01-14 12:10:00,28.17,28.24,28.16,28.21,64813.87564661731,15.8165,15.8558,15.8109,15.839,64813.8756
2011-01-14 12:20:00,28.21,28.22,28.18,28.19,36007.70869256517,15.839,15.8446,15.8222,15.8278,36007.7087
2011-01-14 12:30:00,28.19,28.22,28.17,28.21,43209.2504310782,15.8278,15.8446,15.8165,15.839,43209.2504
2011-01-14 12:40:00,28.21,28.21,28.14,28.16,46556.4458870068,15.839,15.839,15.7997,15.8109,46556.4459
2011-01-14 12:50:00,28.15,28.16,28.13,28.15,54163.70828684451,15.8053,15.8109,15.7941,15.8053,54163.7083
2011-01-14 13:00:00,28.15,28.16,27.95,27.95,235216.55340298204,15.8053,15.8109,15.693,15.693,235216.5534
2011-01-14 13:10:00,27.95,28.06,27.92,28.03,108631.70706968252,15.693,15.7548,15.6762,15.7379,108631.7071
2011-01-14 13:20:00,28.03,28.13,28.03,28.08,70189.67440916928,15.7379,15.7941,15.7379,15.766,70189.6744
2011-01-14 13:30:00,28.09,28.1,28.08,28.1,29414.74794603915,15.7716,15.7772,15.766,15.7772,29414.7479
2011-01-14 13:40:00,28.1,28.1,28.07,28.09,51526.5239882341,15.7772,15.7772,15.7604,15.7716,51526.524
2011-01-14 13:50:00,28.09,28.29,28.08,28.28,146262.2984075464,15.7716,15.8839,15.766,15.8783,146262.2984
2011-01-14 14:00:00,28.27,28.35,28.27,28.35,82868.44507556547,15.8727,15.9176,15.8727,15.9176,82868.4451
2011-01-14 14:10:00,28.34,28.35,28.27,28.32,93112.8917740136,15.912,15.9176,15.8727,15.9008,93112.8918
2011-01-14 14:20:00,28.32,28.32,28.3,28.31,47165.02687899381,15.9008,15.9008,15.8895,15.8952,47165.0269
2011-01-14 14:30:00,28.3,28.31,28.29,28.3,74449.74135307841,15.8895,15.8952,15.8839,15.8895,74449.7414
2011-01-14 14:40:00,28.3,28.33,28.26,28.33,102241.60665381885,15.8895,15.9064,15.8671,15.9064,102241.6067
2011-01-14 14:50:00,28.32,28.41,28.25,28.27,164621.1583324881,15.9008,15.9513,15.8615,15.8727,164621.1583
2011-01-14 15:00:00,28.27,28.31,28.24,28.28,79622.67978496804,15.8727,15.8952,15.8558,15.8783,79622.6798
2011-01-14 15:10:00,28.28,28.34,28.25,28.34,131656.354599858,15.8783,15.912,15.8615,15.912,131656.3546
2011-01-14 15:20:00,28.34,28.34,28.28,28.29,103763.0591337864,15.912,15.912,15.8783,15.8839,103763.0591
2011-01-14 15:30:00,28.29,28.29,28.25,28.27,124353.3826960138,15.8839,15.8839,15.8615,15.8727,124353.3827
2011-01-14 15:40:00,28.27,28.29,28.25,28.29,127396.28765594888,15.8727,15.8839,15.8615,15.8839,127396.2877
2011-01-14 15:50:00,28.29,28.31,28.24,28.26,281164.4182980018,15.8839,15.8952,15.8558,15.8671,281164.4183
2011-01-18 09:30:00,28.24,28.41,28.23,28.27,104371.6401257734,15.8558,15.9513,15.8502,15.8727,104371.6401
2011-01-18 09:40:00,28.27,28.43,28.23,28.26,129222.03063190992,15.8727,15.9625,15.8502,15.8671,129222.0306
2011-01-18 09:50:00,28.26,28.3,28.08,28.09,161578.253372553,15.8671,15.8895,15.766,15.7716,161578.2534
2011-01-18 10:00:00,28.09,28.19,28.02,28.02,118369.0029414748,15.7716,15.8278,15.7323,15.7323,118369.0029
2011-01-18 10:10:00,28.03,28.24,28.03,28.2,118166.14261081246,15.7379,15.8558,15.7379,15.8334,118166.1426
2011-01-18 10:20:00,28.2,28.23,28.11,28.12,98082.9698752409,15.8334,15.8502,15.7829,15.7885,98082.9699
2011-01-18 10:30:00,28.12,28.17,28.01,28.01,107211.68475504615,15.7885,15.8165,15.7267,15.7267,107211.6848
2011-01-18 10:40:00,28.01,28.02,27.92,27.93,130033.47195455928,15.7267,15.7323,15.6762,15.6818,130033.472
2011-01-18 10:50:00,27.93,27.94,27.89,27.91,91895.72979003956,15.6818,15.6874,15.6593,15.6706,91895.7298
2011-01-18 11:00:00,27.91,27.99,27.9,27.98,80028.40044629273,15.6706,15.7155,15.6649,15.7099,80028.4004
2011-01-18 11:10:00,27.99,28.13,27.96,28.13,203164.62115833248,15.7155,15.7941,15.6986,15.7941,203164.6212
2011-01-18 11:20:00,28.13,28.15,28.08,28.15,143523.68394360482,15.7941,15.8053,15.766,15.8053,143523.6839
2011-01-18 11:30:00,28.15,28.25,28.14,28.24,140075.05832234505,15.8053,15.8615,15.7997,15.8558,140075.0583
2011-01-18 11:40:00,28.24,28.37,28.23,28.33,191905.87280657268,15.8558,15.9288,15.8502,15.9064,191905.8728
2011-01-18 11:50:00,28.33,28.34,28.19,28.19,121107.61740541636,15.9064,15.912,15.8278,15.8278,121107.6174
2011-01-18 12:00:00,28.2,28.2,28.12,28.15,117557.56161882544,15.8334,15.8334,15.7885,15.8053,117557.5616
2011-01-18 12:10:00,28.16,28.17,28.11,28.11,79825.54011563039,15.8109,15.8165,15.7829,15.7829,79825.5401
2011-01-18 12:20:00,28.11,28.15,28.08,28.12,75261.18267572776,15.7829,15.8053,15.766,15.7885,75261.1827
2011-01-18 12:30:00,28.11,28.11,28.05,28.05,87635.66284613044,15.7829,15.7829,15.7492,15.7492,87635.6628
2011-01-18 12:40:00,28.06,28.1,28.04,28.04,72826.8587077797,15.7548,15.7772,15.7436,15.7436,72826.8587
2011-01-18 12:50:00,28.04,28.06,27.98,28.05,67552.49011055888,15.7436,15.7548,15.7099,15.7492,67552.4901
2011-01-18 13:00:00,28.05,28.06,28.0,28.02,57612.33390810427,15.7492,15.7548,15.7211,15.7323,57612.3339
2011-01-18 13:10:00,28.01,28.01,27.99,27.99,53555.12729485749,15.7267,15.7267,15.7155,15.7155,53555.1273
2011-01-18 13:20:00,28.0,28.0,27.97,28.0,55380.87027081855,15.7211,15.7211,15.7043,15.7211,55380.8703
2011-01-18 13:30:00,28.0,28.02,27.98,27.98,67958.21077188356,15.7211,15.7323,15.7099,15.7099,67958.2108
2011-01-18 13:40:00,27.98,28.01,27.96,27.96,89867.12648341617,15.7099,15.7267,15.6986,15.6986,89867.1265
2011-01-18 13:50:00,27.96,27.98,27.91,27.95,101937.31615782532,15.6986,15.7099,15.6706,15.693,101937.3162
2011-01-18 14:00:00,27.96,28.01,27.94,27.95,81245.56243026676,15.6986,15.7267,15.6874,15.693,81245.5624
2011-01-18 14:10:00,27.95,27.99,27.92,27.99,117557.56161882544,15.693,15.7155,15.6762,15.7155,117557.5616
2011-01-18 14:20:00,27.99,27.99,27.92,27.97,90982.85830205904,15.7155,15.7155,15.6762,15.7043,90982.8583
2011-01-18 14:30:00,27.98,28.05,27.97,28.05,84694.18805152652,15.7099,15.7492,15.7043,15.7492,84694.1881
2011-01-18 14:40:00,28.05,28.05,27.93,27.97,89562.83598742266,15.7492,15.7492,15.6818,15.7043,89562.836
2011-01-18 14:50:00,27.97,27.99,27.95,27.96,93822.90293133176,15.7043,15.7155,15.693,15.6986,93822.9029
2011-01-18 15:00:00,27.96,27.99,27.94,27.94,126077.69550664368,15.6986,15.7155,15.6874,15.6874,126077.6955
2011-01-18 15:10:00,27.94,27.95,27.89,27.9,88852.82483010448,15.6874,15.693,15.6593,15.6649,88852.8248
2011-01-18 15:20:00,27.9,27.93,27.89,27.91,117253.27112283192,15.6649,15.6818,15.6593,15.6706,117253.2711
2011-01-18 15:30:00,27.91,27.93,27.89,27.91,183284.30875342328,15.6706,15.6818,15.6593,15.6706,183284.3088
2011-01-18 15:40:00,27.91,27.95,27.89,27.93,289380.26168982656,15.6706,15.693,15.6593,15.6818,289380.2617
2011-01-18 15:50:00,27.94,27.95,27.9,27.91,314129.2220306319,15.6874,15.693,15.6649,15.6706,314129.222
2011-01-19 09:30:00,28.04,28.32,27.96,27.96,222639.21290191705,15.7436,15.9008,15.6986,15.6986,222639.2129
2011-01-19 09:40:00,27.95,28.05,27.91,28.04,171011.25874835177,15.693,15.7492,15.6706,15.7436,171011.2587
2011-01-19 09:50:00,28.04,28.08,28.03,28.05,136119.28187442946,15.7436,15.766,15.7379,15.7492,136119.2819
2011-01-19 10:00:00,28.05,28.08,28.04,28.06,97677.24921391622,15.7492,15.766,15.7436,15.7548,97677.2492
2011-01-19 10:10:00,28.06,28.13,28.05,28.07,156811.03560198803,15.7548,15.7941,15.7492,15.7604,156811.0356
2011-01-19 10:20:00,28.08,28.1,27.94,27.96,169084.08560705953,15.766,15.7772,15.6874,15.6986,169084.0856
2011-01-19 10:30:00,27.96,27.98,27.91,27.94,128816.30997058524,15.6986,15.7099,15.6706,15.6874,128816.31
2011-01-19 10:40:00,27.94,27.96,27.88,27.89,121919.05872806572,15.6874,15.6986,15.6537,15.6593,121919.0587
2011-01-19 10:50:00,27.88,27.95,27.82,27.94,139060.75666903338,15.6537,15.693,15.62,15.6874,139060.7567
2011-01-19 11:00:00,27.95,28.01,27.94,27.96,109747.4388883254,15.693,15.7267,15.6874,15.6986,109747.4389
2011-01-19 11:10:00,27.97,27.99,27.94,27.98,115934.67897352672,15.7043,15.7155,15.6874,15.7099,115934.679
2011-01-19 11:20:00,27.97,28.03,27.94,27.96,88751.39466477331,15.7043,15.7379,15.6874,15.6986,88751.3947
2011-01-19 11:30:00,27.96,28.03,27.95,28.03,82564.15457957197,15.6986,15.7379,15.693,15.7379,82564.1546
2011-01-19 11:40:00,28.03,28.06,27.98,28.04,67653.92027589005,15.7379,15.7548,15.7099,15.7436,67653.9203
2011-01-19 11:50:00,28.05,28.1,28.03,28.08,121411.90790140988,15.7492,15.7772,15.7379,15.766,121411.9079
2011-01-19 12:00:00,28.08,28.1,28.01,28.01,48382.18886296784,15.766,15.7772,15.7267,15.7267,48382.1889
2011-01-19 12:10:00,28.01,28.05,27.94,27.94,67755.35044122122,15.7267,15.7492,15.6874,15.6874,67755.3504
2011-01-19 12:20:00,27.94,27.99,27.89,27.89,109341.7182270007,15.6874,15.7155,15.6593,15.6593,109341.7182
2011-01-19 12:30:00,27.89,27.9,27.83,27.85,80434.12110761741,15.6593,15.6649,15.6256,15.6369,80434.1211
2011-01-19 12:40:00,27.84,27.85,27.77,27.78,54670.85911350035,15.6313,15.6369,15.592,15.5976,54670.8591
2011-01-19 12:50:00,27.78,27.86,27.75,27.83,59742.36738005883,15.5976,15.6425,15.5807,15.6256,59742.3674
2011-01-19 13:00:00,27.82,27.85,27.76,27.85,66031.03763059134,15.62,15.6369,15.5863,15.6369,66031.0376
2011-01-19 13:10:00,27.85,27.88,27.84,27.88,49193.6301856172,15.6369,15.6537,15.6313,15.6537,49193.6302
2011-01-19 13:20:00,27.88,27.96,27.88,27.95,92200.02028603306,15.6537,15.6986,15.6537,15.693,92200.0203
2011-01-19 13:30:00,27.95,28.03,27.95,28.0,60148.08804138351,15.693,15.7379,15.693,15.7211,60148.088
2011-01-19 13:40:00,28.0,28.04,27.99,28.01,74044.02069175373,15.7211,15.7436,15.7155,15.7267,74044.0207
2011-01-19 13:50:00,28.02,28.05,27.98,28.05,174764.17486560502,15.7323,15.7492,15.7099,15.7492,174764.1749
2011-01-19 14:00:00,28.05,28.05,27.95,27.97,125164.82401866314,15.7492,15.7492,15.693,15.7043,125164.824
2011-01-19 14:10:00,27.97,28.01,27.94,27.96,61365.25002535754,15.7043,15.7267,15.6874,15.6986,61365.25
2011-01-19 14:20:00,27.96,27.97,27.86,27.86,102343.03681915002,15.6986,15.7043,15.6425,15.6425,102343.0368
2011-01-19 14:30:00,27.86,27.88,27.8,27.83,74348.31118774724,15.6425,15.6537,15.6088,15.6256,74348.3112
2011-01-19 14:40:00,27.82,27.83,27.75,27.76,84795.61821685769,15.62,15.6256,15.5807,15.5863,84795.6182
2011-01-19 14:50:00,27.76,27.77,27.68,27.7,131149.20377320214,15.5863,15.592,15.5414,15.5527,131149.2038
2011-01-19 15:00:00,27.7,27.73,27.63,27.63,118977.5839334618,15.5527,15.5695,15.5134,15.5134,118977.5839
2011-01-19 15:10:00,27.63,27.7,27.6,27.68,147885.18105284512,15.5134,15.5527,15.4965,15.5414,147885.1811
2011-01-19 15:20:00,27.69,27.69,27.63,27.66,142712.24262095548,15.547,15.547,15.5134,15.5302,142712.2426
2011-01-19 15:30:00,27.65,27.72,27.61,27.71,230449.3356324171,15.5246,15.5639,15.5021,15.5583,230449.3356
2011-01-19 15:40:00,27.71,27.76,27.67,27.71,209656.15173952733,15.5583,15.5863,15.5358,15.5583,209656.1517
2011-01-19 15:50:00,27.71,27.74,27.69,27.74,281062.98813267064,15.5583,15.5751,15.547,15.5751,281062.9881
2011-01-20 09:30:00,27.62,27.63,27.0,27.06,320823.6129424891,15.5077,15.5134,15.1596,15.1933,320823.6129
2011-01-20 09:40:00,27.06,27.4,27.03,27.07,236636.57571761843,15.1933,15.3842,15.1765,15.1989,236636.5757
2011-01-20 09:50:00,27.06,27.28,27.05,27.27,174967.03519626736,15.1933,15.3168,15.1877,15.3112,174967.0352
2011-01-20 10:00:00,27.29,27.37,27.2,27.21,265341.3125063394,15.3225,15.3674,15.2719,15.2775,265341.3125
2011-01-20 10:10:00,27.2,27.24,27.16,27.2,167765.49345775435,15.2719,15.2944,15.2495,15.2719,167765.4935
2011-01-20 10:20:00,27.19,27.23,27.1,27.21,139263.61699969572,15.2663,15.2888,15.2158,15.2775,139263.617
2011-01-20 10:30:00,27.2,27.21,27.05,27.06,154985.292626027,15.2719,15.2775,15.1877,15.1933,154985.2926
2011-01-20 10:40:00,27.06,27.11,26.98,27.04,176387.05751090377,15.1933,15.2214,15.1484,15.1821,176387.0575
2011-01-20 10:50:00,27.05,27.07,26.88,26.89,137235.0136930723,15.1877,15.1989,15.0923,15.0979,137235.0137
2011-01-20 11:00:00,26.89,27.07,26.88,27.02,137133.58352774114,15.0979,15.1989,15.0923,15.1709,137133.5835
2011-01-20 11:10:00,27.02,27.06,26.97,27.0,187442.9455320012,15.1709,15.1933,15.1428,15.1596,187442.9455
2011-01-20 11:20:00,27.0,27.01,26.85,26.89,180139.97362815702,15.1596,15.1652,15.0754,15.0979,180139.9736
2011-01-20 11:30:00,26.89,26.9,26.83,26.88,87432.8025154681,15.0979,15.1035,15.0642,15.0923,87432.8025
2011-01-20 11:40:00,26.87,26.97,26.84,26.96,164012.57734050107,15.0866,15.1428,15.0698,15.1372,164012.5773
2011-01-20 11:50:00,26.96,27.08,26.94,27.07,211887.61537681308,15.1372,15.2045,15.1259,15.1989,211887.6154
2011-01-20 12:00:00,27.06,27.13,27.01,27.01,133583.52774115023,15.1933,15.2326,15.1652,15.1652,133583.5277
2011-01-20 12:10:00,27.01,27.04,26.98,27.0,58119.48473476012,15.1652,15.1821,15.1484,15.1596,58119.4847
2011-01-20 12:20:00,27.0,27.11,27.0,27.03,48787.909524292525,15.1596,15.2214,15.1596,15.1765,48787.9095
2011-01-20 12:30:00,27.03,27.1,27.02,27.08,58525.2053960848,15.1765,15.2158,15.1709,15.2045,58525.2054
2011-01-20 12:40:00,27.09,27.1,27.05,27.06,67653.92027589005,15.2102,15.2158,15.1877,15.1933,67653.9203
2011-01-20 12:50:00,27.06,27.13,27.02,27.13,95445.78557663049,15.1933,15.2326,15.1709,15.2326,95445.7856
2011-01-20 13:00:00,27.13,27.14,27.05,27.07,69479.6632518511,15.2326,15.2382,15.1877,15.1989,69479.6633
2011-01-20 13:10:00,27.08,27.13,27.05,27.06,128613.44963992292,15.2045,15.2326,15.1877,15.1933,128613.4496
2011-01-20 13:20:00,27.06,27.06,26.95,26.99,88548.53433411097,15.1933,15.1933,15.1316,15.154,88548.5343
2011-01-20 13:30:00,26.99,26.99,26.92,26.93,103560.19880312405,15.154,15.154,15.1147,15.1203,103560.1988
2011-01-20 13:40:00,26.93,27.04,26.92,27.04,91185.71863272136,15.1203,15.1821,15.1147,15.1821,91185.7186
2011-01-20 13:50:00,27.04,27.11,27.02,27.11,38239.172329850895,15.1821,15.2214,15.1709,15.2214,38239.1723
2011-01-20 14:00:00,27.11,27.12,27.03,27.06,93721.4727660006,15.2214,15.227,15.1765,15.1933,93721.4728
2011-01-20 14:10:00,27.06,27.13,27.05,27.11,167765.49345775435,15.1933,15.2326,15.1877,15.2214,167765.4935
2011-01-20 14:20:00,27.11,27.11,26.99,27.0,137539.30418906582,15.2214,15.2214,15.154,15.1596,137539.3042
2011-01-20 14:30:00,27.0,27.07,26.99,27.06,202860.330662339,15.1596,15.1989,15.154,15.1933,202860.3307
2011-01-20 14:40:00,27.07,27.13,27.05,27.1,225682.1178618521,15.1989,15.2326,15.1877,15.2158,225682.1179
2011-01-20 14:50:00,27.09,27.19,27.07,27.15,225682.1178618521,15.2102,15.2663,15.1989,15.2438,225682.1179
2011-01-20 15:00:00,27.15,27.17,27.12,27.15,173547.012881631,15.2438,15.2551,15.227,15.2438,173547.0129
2011-01-20 15:10:00,27.16,27.19,27.07,27.12,202454.6100010143,15.2495,15.2663,15.1989,15.227,202454.61
2011-01-20 15:20:00,27.12,27.18,27.07,27.11,217770.5649660209,15.227,15.2607,15.1989,15.2214,217770.565
2011-01-20 15:30:00,27.11,27.16,27.07,27.11,328126.5848463333,15.2214,15.2495,15.1989,15.2214,328126.5848
2011-01-20 15:40:00,27.11,27.12,27.04,27.07,497616.3911147175,15.2214,15.227,15.1821,15.1989,497616.3911
2011-01-20 15:50:00,27.06,27.07,27.02,27.07,635459.9857997769,15.1933,15.1989,15.1709,15.1989,635459.9858
2011-01-21 09:30:00,27.46,27.61,27.29,27.37,370017.2431281063,15.4179,15.5021,15.3225,15.3674,370017.2431
2011-01-21 09:40:00,27.37,27.46,27.22,27.46,133482.09757581906,15.3674,15.4179,15.2832,15.4179,133482.0976
2011-01-21 09:50:00,27.46,28.1,27.46,28.08,496500.65929607465,15.4179,15.7772,15.4179,15.766,496500.6593
2011-01-21 10:00:00,28.07,28.08,27.76,27.77,265747.0331676641,15.7604,15.766,15.5863,15.592,265747.0332
2011-01-21 10:10:00,27.77,27.85,27.66,27.85,166548.3314737803,15.592,15.6369,15.5302,15.6369,166548.3315
2011-01-21 10:20:00,27.85,27.97,27.83,27.92,223044.9335632417,15.6369,15.7043,15.6256,15.6762,223044.9336
2011-01-21 10:30:00,27.92,27.94,27.84,27.92,186631.50420935187,15.6762,15.6874,15.6313,15.6762,186631.5042
2011-01-21 10:40:00,27.92,27.92,27.85,27.86,141495.08063698144,15.6762,15.6762,15.6369,15.6425,141495.0806
2011-01-21 10:50:00,27.86,27.9,27.73,27.75,176995.63850289077,15.6425,15.6649,15.5695,15.5807,176995.6385
2011-01-21 11:00:00,27.75,27.78,27.66,27.7,93112.8917740136,15.5807,15.5976,15.5302,15.5527,93112.8918
2011-01-21 11:10:00,27.7,27.7,27.54,27.54,133482.09757581906,15.5527,15.5527,15.4628,15.4628,133482.0976
2011-01-21 11:20:00,27.54,27.6,27.51,27.57,102850.18764580588,15.4628,15.4965,15.446,15.4797,102850.1876
2011-01-21 11:30:00,27.58,27.61,27.55,27.57,68769.65209453291,15.4853,15.5021,15.4684,15.4797,68769.6521
2011-01-21 11:40:00,27.58,27.59,27.47,27.53,63596.71366264327,15.4853,15.4909,15.4235,15.4572,63596.7137
2011-01-21 11:50:00,27.54,27.54,27.46,27.49,68769.65209453291,15.4628,15.4628,15.4179,15.4347,68769.6521
2011-01-21 12:00:00,27.48,27.49,27.39,27.47,50410.79216959124,15.4291,15.4347,15.3786,15.4235,50410.7922
2011-01-21 12:10:00,27.46,27.58,27.46,27.57,59640.93721472766,15.4179,15.4853,15.4179,15.4797,59640.9372
2011-01-21 12:20:00,27.58,27.59,27.54,27.54,51222.23349224059,15.4853,15.4909,15.4628,15.4628,51222.2335
2011-01-21 12:30:00,27.54,27.58,27.52,27.52,83781.316563546,15.4628,15.4853,15.4516,15.4516,83781.3166
2011-01-21 12:40:00,27.52,27.53,27.43,27.44,217770.5649660209,15.4516,15.4572,15.4011,15.4067,217770.565
2011-01-21 12:50:00,27.44,27.52,27.36,27.52,129424.89096257227,15.4067,15.4516,15.3618,15.4516,129424.891
2011-01-21 13:00:00,27.52,27.54,27.46,27.5,103357.3384724617,15.4516,15.4628,15.4179,15.4404,103357.3385
2011-01-21 13:10:00,27.5,27.53,27.42,27.51,95040.06491530582,15.4404,15.4572,15.3954,15.446,95040.0649
2011-01-21 13:20:00,27.51,27.56,27.48,27.53,92605.74094735774,15.446,15.4741,15.4291,15.4572,92605.7409
2011-01-21 13:30:00,27.53,27.59,27.52,27.59,54670.85911350035,15.4572,15.4909,15.4516,15.4909,54670.8591
2011-01-21 13:40:00,27.59,27.6,27.51,27.52,60756.66903337053,15.4909,15.4965,15.446,15.4516,60756.669
2011-01-21 13:50:00,27.53,27.54,27.46,27.52,69175.37275585759,15.4572,15.4628,15.4179,15.4516,69175.3728
2011-01-21 14:00:00,27.53,27.59,27.5,27.58,94025.76326199411,15.4572,15.4909,15.4404,15.4853,94025.7633
2011-01-21 14:10:00,27.59,27.59,27.46,27.46,77695.50664367584,15.4909,15.4909,15.4179,15.4179,77695.5066
2011-01-21 14:20:00,27.46,27.5,27.41,27.44,74145.4508570849,15.4179,15.4404,15.3898,15.4067,74145.4509
2011-01-21 14:30:00,27.43,27.52,27.42,27.52,69378.23308651993,15.4011,15.4516,15.3954,15.4516,69378.2331
2011-01-21 14:40:00,27.52,27.54,27.47,27.54,70189.67440916928,15.4516,15.4628,15.4235,15.4628,70189.6744
2011-01-21 14:50:00,27.53,27.6,27.53,27.55,115427.52814687089,15.4572,15.4965,15.4572,15.4684,115427.5281
2011-01-21 15:00:00,27.55,27.65,27.55,27.65,211380.4645501572,15.4684,15.5246,15.4684,15.5246,211380.4646
2011-01-21 15:10:00,27.65,27.65,27.6,27.61,88041.38350745512,15.5246,15.5246,15.4965,15.5021,88041.3835
2011-01-21 15:20:00,27.61,27.65,27.57,27.62,172126.99056699462,15.5021,15.5246,15.4797,15.5077,172126.9906
2011-01-21 15:30:00,27.63,27.63,27.49,27.54,260675.5249011056,15.5134,15.5134,15.4347,15.4628,260675.5249
2011-01-21 15:40:00,27.53,27.54,27.45,27.48,239780.91084288468,15.4572,15.4628,15.4123,15.4291,239780.9108
2011-01-21 15:50:00,27.48,27.54,27.47,27.54,369814.382797444,15.4291,15.4628,15.4235,15.4628,369814.3828
2011-01-24 09:30:00,27.96,28.84,27.96,28.79,632214.2205091794,15.6986,16.1927,15.6986,16.1647,632214.2205
2011-01-24 09:40:00,28.81,29.22,28.76,28.98,614971.0924028807,16.1759,16.4061,16.1478,16.2713,614971.0924
2011-01-24 09:50:00,28.98,29.05,28.64,28.71,492443.4526828279,16.2713,16.3106,16.0804,16.1197,492443.4527
2011-01-24 10:00:00,28.7,28.81,28.66,28.75,387564.6617303986,16.1141,16.1759,16.0917,16.1422,387564.6617
2011-01-24 10:10:00,28.76,28.8,28.47,28.48,326706.5625316969,16.1478,16.1703,15.985,15.9906,326706.5625
2011-01-24 10:20:00,28.48,28.57,28.42,28.49,382391.72329850896,15.9906,16.0411,15.9569,15.9962,382391.7233
2011-01-24 10:30:00,28.5,28.58,28.39,28.45,216451.9728167157,16.0018,16.0467,15.9401,15.9738,216451.9728
2011-01-24 10:40:00,28.44,28.51,28.32,28.4,328836.5960036515,15.9681,16.0074,15.9008,15.9457,328836.596
2011-01-24 10:50:00,28.4,28.47,28.32,28.36,186631.50420935187,15.9457,15.985,15.9008,15.9232,186631.5042
2011-01-24 11:00:00,28.36,28.54,28.35,28.52,195861.6492544883,15.9232,16.0243,15.9176,16.0131,195861.6493
2011-01-24 11:10:00,28.53,28.53,28.37,28.39,261284.1058930926,16.0187,16.0187,15.9288,15.9401,261284.1059
2011-01-24 11:20:00,28.39,28.39,28.26,28.31,215944.82199005983,15.9401,15.9401,15.8671,15.8952,215944.822
2011-01-24 11:30:00,28.3,28.35,28.3,28.33,276802.92118876154,15.8895,15.9176,15.8895,15.9064,276802.9212
2011-01-24 11:40:00,28.34,28.37,28.31,28.31,110356.0198803124,15.912,15.9288,15.8952,15.8952,110356.0199
2011-01-24 11:50:00,28.31,28.32,28.24,28.31,251039.65919464448,15.8952,15.9008,15.8558,15.8952,251039.6592
2011-01-24 12:00:00,28.31,28.38,28.3,28.33,179227.1021401765,15.8952,15.9345,15.8895,15.9064,179227.1021
2011-01-24 12:10:00,28.34,28.39,28.32,28.39,102748.7574804747,15.912,15.9401,15.9008,15.9401,102748.7575
2011-01-24 12:20:00,28.39,28.47,28.38,28.47,140785.06947966325,15.9401,15.985,15.9345,15.985,140785.0695
2011-01-24 12:30:00,28.47,28.55,28.44,28.54,212394.7662034689,15.985,16.0299,15.9681,16.0243,212394.7662
2011-01-24 12:40:00,28.53,28.57,28.52,28.52,112486.05335226696,16.0187,16.0411,16.0131,16.0131,112486.0534
2011-01-24 12:50:00,28.53,28.58,28.48,28.48,142610.8124556243,16.0187,16.0467,15.9906,15.9906,142610.8125
2011-01-24 13:00:00,28.48,28.54,28.47,28.48,106603.10376305912,15.9906,16.0243,15.985,15.9906,106603.1038
2011-01-24 13:10:00,28.48,28.49,28.43,28.44,105791.66244040978,15.9906,15.9962,15.9625,15.9681,105791.6624
2011-01-24 13:20:00,28.45,28.49,28.45,28.45,79419.8194543057,15.9738,15.9962,15.9738,15.9738,79419.8195
2011-01-24 13:30:00,28.45,28.58,28.44,28.56,148798.05254082565,15.9738,16.0467,15.9681,16.0355,148798.0525
2011-01-24 13:40:00,28.57,28.59,28.54,28.56,174865.6050309362,16.0411,16.0524,16.0243,16.0355,174865.605
2011-01-24 13:50:00,28.56,28.57,28.47,28.53,60452.378537377015,16.0355,16.0411,15.985,16.0187,60452.3785
2011-01-24 14:00:00,28.52,28.54,28.48,28.5,78506.94796632518,16.0131,16.0243,15.9906,16.0018,78506.948
2011-01-24 14:10:00,28.5,28.59,28.49,28.55,146972.30956486458,16.0018,16.0524,15.9962,16.0299,146972.3096
2011-01-24 14:20:00,28.55,28.56,28.42,28.43,166852.6219697738,16.0299,16.0355,15.9569,15.9625,166852.622
2011-01-24 14:30:00,28.44,28.51,28.42,28.49,172126.99056699462,15.9681,16.0074,15.9569,15.9962,172126.9906
2011-01-24 14:40:00,28.49,28.51,28.43,28.47,159042.49923927375,15.9962,16.0074,15.9625,15.985,159042.4992
2011-01-24 14:50:00,28.47,28.5,28.42,28.43,155289.5831220205,15.985,16.0018,15.9569,15.9625,155289.5831
2011-01-24 15:00:00,28.43,28.49,28.43,28.48,129323.4607972411,15.9625,15.9962,15.9625,15.9906,129323.4608
2011-01-24 15:10:00,28.48,28.48,28.39,28.43,140480.77898366973,15.9906,15.9906,15.9401,15.9625,140480.779
2011-01-24 15:20:00,28.44,28.44,28.37,28.37,164316.86783649458,15.9681,15.9681,15.9288,15.9288,164316.8678
2011-01-24 15:30:00,28.38,28.45,28.38,28.44,187138.6550360077,15.9345,15.9738,15.9345,15.9681,187138.655
2011-01-24 15:40:00,28.43,28.45,28.4,28.43,242519.52530682625,15.9625,15.9738,15.9457,15.9625,242519.5253
2011-01-24 15:50:00,28.43,28.43,28.38,28.41,680596.4093721473,15.9625,15.9625,15.9345,15.9513,680596.4094
2011-01-25 09:30:00,28.06,28.21,27.81,27.84,274064.30672481994,15.7548,15.839,15.6144,15.6313,274064.3067
2011-01-25 09:40:00,27.84,27.84,27.54,27.75,407749.2646313013,15.6313,15.6313,15.4628,15.5807,407749.2646
2011-01-25 09:50:00,27.75,27.77,27.62,27.7,220914.9000912872,15.5807,15.592,15.5077,15.5527,220914.9001
2011-01-25 10:00:00,27.71,27.77,27.6,27.71,289887.4125164824,15.5583,15.592,15.4965,15.5583,289887.4125
2011-01-25 10:10:00,27.71,27.85,27.68,27.8,173851.3033776245,15.5583,15.6369,15.5414,15.6088,173851.3034
2011-01-25 10:20:00,27.81,27.82,27.75,27.76,103357.3384724617,15.6144,15.62,15.5807,15.5863,103357.3385
2011-01-25 10:30:00,27.76,28.06,27.76,28.05,240592.35216553404,15.5863,15.7548,15.5863,15.7492,240592.3522
2011-01-25 10:40:00,28.05,28.12,28.04,28.04,117557.56161882544,15.7492,15.7885,15.7436,15.7436,117557.5616
2011-01-25 10:50:00,28.05,28.15,28.02,28.1,208946.1405822092,15.7492,15.8053,15.7323,15.7772,208946.1406
2011-01-25 11:00:00,28.11,28.12,28.0,28.07,167461.20296176084,15.7829,15.7885,15.7211,15.7604,167461.203
2011-01-25 11:10:00,28.08,28.09,27.86,27.95,184095.7500760726,15.766,15.7716,15.6425,15.693,184095.7501
2011-01-25 11:20:00,27.95,27.97,27.87,27.93,159245.3595699361,15.693,15.7043,15.6481,15.6818,159245.3596
2011-01-25 11:30:00,27.93,28.01,27.91,28.01,174967.03519626736,15.6818,15.7267,15.6706,15.7267,174967.0352
2011-01-25 11:40:00,28.0,28.09,28.0,28.05,144537.98559691652,15.7211,15.7716,15.7211,15.7492,144537.9856
2011-01-25 11:50:00,28.05,28.12,28.03,28.04,106400.2434323968,15.7492,15.7885,15.7379,15.7436,106400.2434
2011-01-25 12:00:00,28.04,28.08,28.02,28.03,101734.455827163,15.7436,15.766,15.7323,15.7379,101734.4558
2011-01-25 12:10:00,28.03,28.07,28.0,28.04,121107.61740541636,15.7379,15.7604,15.7211,15.7436,121107.6174
2011-01-25 12:20:00,28.04,28.1,28.03,28.08,95952.93640328634,15.7436,15.7772,15.7379,15.766,95952.9364
2011-01-25 12:30:00,28.08,28.15,28.02,28.14,121513.33806674104,15.766,15.8053,15.7323,15.7997,121513.3381
2011-01-25 12:40:00,28.15,28.24,28.14,28.24,121107.61740541636,15.8053,15.8558,15.7997,15.8558,121107.6174
2011-01-25 12:50:00,28.24,28.31,28.24,28.31,141495.08063698144,15.8558,15.8952,15.8558,15.8952,141495.0806
2011-01-25 13:00:00,28.3,28.3,28.11,28.11,85505.62937417589,15.8895,15.8895,15.7829,15.7829,85505.6294
2011-01-25 13:10:00,28.11,28.11,28.04,28.04,59336.64671873416,15.7829,15.7829,15.7436,15.7436,59336.6467
2011-01-25 13:20:00,28.04,28.04,27.91,27.98,95648.64590729284,15.7436,15.7436,15.6706,15.7099,95648.6459
2011-01-25 13:30:00,27.99,28.0,27.86,27.92,60756.66903337053,15.7155,15.7211,15.6425,15.6762,60756.669
2011-01-25 13:40:00,27.92,28.07,27.92,28.03,73841.16036109139,15.6762,15.7604,15.6762,15.7379,73841.1604
2011-01-25 13:50:00,28.02,28.08,28.02,28.07,72015.41738513033,15.7323,15.766,15.7323,15.7604,72015.4174
2011-01-25 14:00:00,28.07,28.08,27.96,28.0,101633.02566183182,15.7604,15.766,15.6986,15.7211,101633.0257
2011-01-25 14:10:00,28.0,28.01,27.83,27.85,101024.44466984482,15.7211,15.7267,15.6256,15.6369,101024.4447
2011-01-25 14:20:00,27.87,27.87,27.66,27.76,231767.92778172228,15.6481,15.6481,15.5302,15.5863,231767.9278
2011-01-25 14:30:00,27.77,27.85,27.74,27.83,98894.41119789024,15.592,15.6369,15.5751,15.6256,98894.4112
2011-01-25 14:40:00,27.82,27.82,27.64,27.75,318693.5794705345,15.62,15.62,15.519,15.5807,318693.5795
2011-01-25 14:50:00,27.74,27.83,27.73,27.8,199208.8447104169,15.5751,15.6256,15.5695,15.6088,199208.8447
2011-01-25 15:00:00,27.81,27.91,27.81,27.85,205801.8054569429,15.6144,15.6706,15.6144,15.6369,205801.8055
2011-01-25 15:10:00,27.85,27.98,27.85,27.92,147986.6112181763,15.6369,15.7099,15.6369,15.6762,147986.6112
2011-01-25 15:20:00,27.93,28.0,27.9,28.0,167562.633127092,15.6818,15.7211,15.6649,15.7211,167562.6331
2011-01-25 15:30:00,28.0,28.01,27.9,27.96,288365.96003651485,15.7211,15.7267,15.6649,15.6986,288365.96
2011-01-25 15:40:00,27.96,28.12,27.95,28.09,244040.97778679372,15.6986,15.7885,15.693,15.7716,244040.9778
2011-01-25 15:50:00,28.1,28.23,28.09,28.22,345572.57328329445,15.7772,15.8502,15.7716,15.8446,345572.5733
2011-01-26 09:30:00,28.39,28.46,28.25,28.34,252256.82117861853,15.9401,15.9794,15.8615,15.912,252256.8212
2011-01-26 09:40:00,28.34,28.46,28.27,28.46,173141.29222030632,15.912,15.9794,15.8727,15.9794,173141.2922
2011-01-26 09:50:00,28.43,28.62,28.43,28.57,223450.6542245664,15.9625,16.0692,15.9625,16.0411,223450.6542
2011-01-26 10:00:00,28.57,28.63,28.47,28.52,191094.4314839233,16.0411,16.0748,15.985,16.0131,191094.4315
2011-01-26 10:10:00,28.51,28.51,28.36,28.46,174257.0240389492,16.0074,16.0074,15.9232,15.9794,174257.024
2011-01-26 10:20:00,28.45,28.55,28.43,28.49,104371.6401257734,15.9738,16.0299,15.9625,15.9962,104371.6401
2011-01-26 10:30:00,28.48,28.54,28.44,28.47,102140.17648848768,15.9906,16.0243,15.9681,15.985,102140.1765
2011-01-26 10:40:00,28.47,28.54,28.44,28.52,178111.3703215336,15.985,16.0243,15.9681,16.0131,178111.3703
2011-01-26 10:50:00,28.51,28.57,28.41,28.45,187645.80586266355,16.0074,16.0411,15.9513,15.9738,187645.8059
2011-01-26 11:00:00,28.45,28.57,28.38,28.55,94735.7744193123,15.9738,16.0411,15.9345,16.0299,94735.7744
2011-01-26 11:10:00,28.54,28.57,28.48,28.49,99705.8525205396,16.0243,16.0411,15.9906,15.9962,99705.8525
2011-01-26 11:20:00,28.49,28.51,28.36,28.45,121209.04757074754,15.9962,16.0074,15.9232,15.9738,121209.0476
2011-01-26 11:30:00,28.45,28.56,28.4,28.52,123846.23186935794,15.9738,16.0355,15.9457,16.0131,123846.2319
2011-01-26 11:40:00,28.51,28.59,28.5,28.58,199411.70504107923,16.0074,16.0524,16.0018,16.0467,199411.705
2011-01-26 11:50:00,28.58,28.59,28.45,28.45,66031.03763059134,16.0467,16.0524,15.9738,15.9738,66031.0376
2011-01-26 12:00:00,28.45,28.62,28.45,28.61,103965.91946444871,15.9738,16.0692,15.9738,16.0636,103965.9195
2011-01-26 12:10:00,28.62,28.62,28.47,28.47,81144.13226493559,16.0692,16.0692,15.985,15.985,81144.1323
2011-01-26 12:20:00,28.47,28.52,28.46,28.49,37224.870676539205,15.985,16.0131,15.9794,15.9962,37224.8707
2011-01-26 12:30:00,28.49,28.51,28.47,28.48,33370.524393954765,15.9962,16.0074,15.985,15.9906,33370.5244
2011-01-26 12:40:00,28.47,28.47,28.39,28.43,58930.92605740947,15.985,15.985,15.9401,15.9625,58930.9261
2011-01-26 12:50:00,28.43,28.47,28.42,28.45,48889.339689623695,15.9625,15.985,15.9569,15.9738,48889.3397
2011-01-26 13:00:00,28.45,28.47,28.35,28.43,75869.76366771478,15.9738,15.985,15.9176,15.9625,75869.7637
2011-01-26 13:10:00,28.42,28.42,28.34,28.35,86012.78020083172,15.9569,15.9569,15.912,15.9176,86012.7802
2011-01-26 13:20:00,28.34,28.38,28.33,28.33,94025.76326199411,15.912,15.9345,15.9064,15.9064,94025.7633
2011-01-26 13:30:00,28.34,28.43,28.33,28.43,110863.17070696826,15.912,15.9625,15.9064,15.9625,110863.1707
2011-01-26 13:40:00,28.43,28.51,28.4,28.51,115326.09798153971,15.9625,16.0074,15.9457,16.0074,115326.098
2011-01-26 13:50:00,28.5,28.52,28.43,28.45,129019.1703012476,16.0018,16.0131,15.9625,15.9738,129019.1703
2011-01-26 14:00:00,28.45,28.55,28.44,28.51,81346.99259559793,15.9738,16.0299,15.9681,16.0074,81346.9926
2011-01-26 14:10:00,28.52,28.57,28.46,28.53,142712.24262095548,16.0131,16.0411,15.9794,16.0187,142712.2426
2011-01-26 14:20:00,28.54,28.57,28.43,28.48,190181.5599959428,16.0243,16.0411,15.9625,15.9906,190181.56
2011-01-26 14:30:00,28.47,28.55,28.45,28.53,113398.92484024748,15.985,16.0299,15.9738,16.0187,113398.9248
2011-01-26 14:40:00,28.52,28.6,28.49,28.49,221016.3302566184,16.0131,16.058,15.9962,15.9962,221016.3303
2011-01-26 14:50:00,28.49,28.54,28.45,28.53,96460.0872299422,15.9962,16.0243,15.9738,16.0187,96460.0872
2011-01-26 15:00:00,28.52,28.55,28.46,28.48,98590.12070189674,16.0131,16.0299,15.9794,15.9906,98590.1207
2011-01-26 15:10:00,28.48,28.5,28.42,28.43,171416.97940967645,15.9906,16.0018,15.9569,15.9625,171416.9794
2011-01-26 15:20:00,28.44,28.45,28.42,28.43,175981.33684957906,15.9681,15.9738,15.9569,15.9625,175981.3368
2011-01-26 15:30:00,28.44,28.59,28.39,28.56,374581.6005680089,15.9681,16.0524,15.9401,16.0355,374581.6006
2011-01-26 15:40:00,28.56,28.57,28.5,28.54,354904.14849376207,16.0355,16.0411,16.0018,16.0243,354904.1485
2011-01-26 15:50:00,28.54,28.59,28.49,28.5,345775.4336139568,16.0243,16.0524,15.9962,16.0018,345775.4336
2011-01-27 09:30:00,28.68,28.68,28.52,28.55,113500.35500557866,16.1029,16.1029,16.0131,16.0299,113500.355
2011-01-27 09:40:00,28.55,28.67,28.51,28.58,82259.86408357846,16.0299,16.0973,16.0074,16.0467,82259.8641
2011-01-27 09:50:00,28.59,28.8,28.57,28.77,109646.0087229942,16.0524,16.1703,16.0411,16.1534,109646.0087
2011-01-27 10:00:00,28.78,28.84,28.68,28.76,166852.6219697738,16.159,16.1927,16.1029,16.1478,166852.622
2011-01-27 10:10:00,28.77,28.84,28.71,28.84,159752.51039659194,16.1534,16.1927,16.1197,16.1927,159752.5104
2011-01-27 10:20:00,28.84,28.86,28.73,28.79,123947.66203468911,16.1927,16.204,16.131,16.1647,123947.662
2011-01-27 10:30:00,28.8,28.86,28.79,28.82,100517.29384318896,16.1703,16.204,16.1647,16.1815,100517.2938
2011-01-27 10:40:00,28.81,28.81,28.74,28.78,83172.73557155898,16.1759,16.1759,16.1366,16.159,83172.7356
2011-01-27 10:50:00,28.78,28.85,28.77,28.82,83071.30540622781,16.159,16.1983,16.1534,16.1815,83071.3054
2011-01-27 11:00:00,28.82,28.85,28.69,28.69,110558.88021097476,16.1815,16.1983,16.1085,16.1085,110558.8802
2011-01-27 11:10:00,28.7,28.77,28.61,28.64,114818.94715488386,16.1141,16.1534,16.0636,16.0804,114818.9472
2011-01-27 11:20:00,28.64,28.65,28.52,28.52,129627.7512932346,16.0804,16.0861,16.0131,16.0131,129627.7513
2011-01-27 11:30:00,28.51,28.67,28.46,28.67,134293.5388984684,16.0074,16.0973,15.9794,16.0973,134293.5389
2011-01-27 11:40:00,28.66,28.7,28.58,28.59,97170.09838726035,16.0917,16.1141,16.0467,16.0524,97170.0984
2011-01-27 11:50:00,28.58,28.65,28.54,28.61,41890.658281773,16.0467,16.0861,16.0243,16.0636,41890.6583
2011-01-27 12:00:00,28.62,28.65,28.57,28.6,48077.89836697434,16.0692,16.0861,16.0411,16.058,48077.8984
2011-01-27 12:10:00,28.61,28.68,28.6,28.68,57510.9037427731,16.0636,16.1029,16.058,16.1029,57510.9037
2011-01-27 12:20:00,28.68,28.69,28.62,28.68,60452.378537377015,16.1029,16.1085,16.0692,16.1029,60452.3785
2011-01-27 12:30:00,28.68,28.7,28.62,28.66,110254.58971498124,16.1029,16.1141,16.0692,16.0917,110254.5897
2011-01-27 12:40:00,28.67,28.76,28.66,28.74,88751.39466477331,16.0973,16.1478,16.0917,16.1366,88751.3947
2011-01-27 12:50:00,28.76,28.82,28.75,28.82,77594.07647834466,16.1478,16.1815,16.1422,16.1815,77594.0765
2011-01-27 13:00:00,28.82,28.82,28.75,28.8,42803.52976975353,16.1815,16.1815,16.1422,16.1703,42803.5298
2011-01-27 13:10:00,28.81,28.89,28.8,28.89,122223.34922405925,16.1759,16.2208,16.1703,16.2208,122223.3492
2011-01-27 13:20:00,28.89,28.89,28.82,28.88,63393.85333198093,16.2208,16.2208,16.1815,16.2152,63393.8533
2011-01-27 13:30:00,28.88,28.92,28.88,28.89,96358.65706461102,16.2152,16.2376,16.2152,16.2208,96358.6571
2011-01-27 13:40:00,28.88,28.92,28.84,28.84,70899.68556648747,16.2152,16.2376,16.1927,16.1927,70899.6856
2011-01-27 13:50:00,28.84,28.84,28.76,28.84,45237.85373770159,16.1927,16.1927,16.1478,16.1927,45237.8537
2011-01-27 14:00:00,28.83,28.84,28.75,28.78,71102.54589714982,16.1871,16.1927,16.1422,16.159,71102.5459
2011-01-27 14:10:00,28.78,28.81,28.75,28.77,41282.07728978599,16.159,16.1759,16.1422,16.1534,41282.0773
2011-01-27 14:20:00,28.77,28.81,28.73,28.74,43614.97109240288,16.1534,16.1759,16.131,16.1366,43614.9711
2011-01-27 14:30:00,28.73,28.8,28.73,28.77,52337.965310883454,16.131,16.1703,16.131,16.1534,52337.9653
2011-01-27 14:40:00,28.77,28.83,28.76,28.82,62785.27233999391,16.1534,16.1871,16.1478,16.1815,62785.2723
2011-01-27 14:50:00,28.82,28.87,28.76,28.83,84694.18805152652,16.1815,16.2096,16.1478,16.1871,84694.1881
2011-01-27 15:00:00,28.84,28.84,28.79,28.82,70088.24424383811,16.1927,16.1927,16.1647,16.1815,70088.2442
2011-01-27 15:10:00,28.82,28.88,28.81,28.81,99401.5620245461,16.1815,16.2152,16.1759,16.1759,99401.562
2011-01-27 15:20:00,28.81,28.85,28.77,28.83,76478.34465970179,16.1759,16.1983,16.1534,16.1871,76478.3447
2011-01-27 15:30:00,28.84,28.84,28.77,28.82,170808.39841768943,16.1927,16.1927,16.1534,16.1815,170808.3984
2011-01-27 15:40:00,28.81,28.85,28.77,28.82,239375.19018156,16.1759,16.1983,16.1534,16.1815,239375.1902
2011-01-27 15:50:00,28.82,28.85,28.77,28.78,266558.47449031344,16.1815,16.1983,16.1534,16.159,266558.4745
2011-01-28 09:30:00,28.86,28.86,28.7,28.76,60959.52936403286,16.204,16.204,16.1141,16.1478,60959.5294
2011-01-28 09:40:00,28.75,28.89,28.68,28.78,73942.59052642256,16.1422,16.2208,16.1029,16.159,73942.5905
2011-01-28 09:50:00,28.78,28.83,28.62,28.62,81854.14342225378,16.159,16.1871,16.0692,16.0692,81854.1434
2011-01-28 10:00:00,28.62,28.66,28.47,28.5,98691.55086722792,16.0692,16.0917,15.985,16.0018,98691.5509
2011-01-28 10:10:00,28.49,28.56,28.43,28.51,101531.59549650064,15.9962,16.0355,15.9625,16.0074,101531.5955
2011-01-28 10:20:00,28.5,28.5,28.29,28.36,99300.13185921492,16.0018,16.0018,15.8839,15.9232,99300.1319
2011-01-28 10:30:00,28.35,28.47,28.32,28.45,106603.10376305912,15.9176,15.985,15.9008,15.9738,106603.1038
2011-01-28 10:40:00,28.46,28.51,28.39,28.49,112587.48351759811,15.9794,16.0074,15.9401,15.9962,112587.4835
2011-01-28 10:50:00,28.5,28.54,28.38,28.51,99807.28268587078,16.0018,16.0243,15.9345,16.0074,99807.2827
2011-01-28 11:00:00,28.52,28.53,28.41,28.46,109138.85789633838,16.0131,16.0187,15.9513,15.9794,109138.8579
2011-01-28 11:10:00,28.48,28.55,28.43,28.55,102850.18764580588,15.9906,16.0299,15.9625,16.0299,102850.1876
2011-01-28 11:20:00,28.55,28.6,28.4,28.4,110964.60087229942,16.0299,16.058,15.9457,15.9457,110964.6009
2011-01-28 11:30:00,28.4,28.41,28.24,28.27,111370.3215336241,15.9457,15.9513,15.8558,15.8727,111370.3215
2011-01-28 11:40:00,28.26,28.27,28.17,28.17,103864.48929911756,15.8671,15.8727,15.8165,15.8165,103864.4893
2011-01-28 11:50:00,28.17,28.18,27.99,28.11,147175.16989552692,15.8165,15.8222,15.7155,15.7829,147175.1699
2011-01-28 12:00:00,28.12,28.14,28.04,28.13,103763.0591337864,15.7885,15.7997,15.7436,15.7941,103763.0591
2011-01-28 12:10:00,28.13,28.17,28.1,28.15,33573.3847246171,15.7941,15.8165,15.7772,15.8053,33573.3847
2011-01-28 12:20:00,28.15,28.21,28.13,28.19,56090.88142813673,15.8053,15.839,15.7941,15.8278,56090.8814
2011-01-28 12:30:00,28.18,28.25,28.15,28.24,62176.6913480069,15.8222,15.8615,15.8053,15.8558,62176.6913
2011-01-28 12:40:00,28.24,28.32,28.24,28.29,58423.77523075363,15.8558,15.9008,15.8558,15.8839,58423.7752
2011-01-28 12:50:00,28.29,28.32,28.25,28.32,82665.58474490313,15.8839,15.9008,15.8615,15.9008,82665.5847
2011-01-28 13:00:00,28.32,28.32,28.11,28.11,55888.02109747439,15.9008,15.9008,15.7829,15.7829,55888.0211
2011-01-28 13:10:00,28.12,28.17,28.07,28.11,54366.56861750685,15.7885,15.8165,15.7604,15.7829,54366.5686
2011-01-28 13:20:00,28.11,28.14,28.04,28.12,70493.9649051628,15.7829,15.7997,15.7436,15.7885,70493.9649
2011-01-28 13:30:00,28.13,28.17,27.99,28.03,58220.91490009129,15.7941,15.8165,15.7155,15.7379,58220.9149
2011-01-28 13:40:00,28.02,28.12,28.01,28.09,98184.40004057209,15.7323,15.7885,15.7267,15.7716,98184.4
2011-01-28 13:50:00,28.09,28.18,28.08,28.17,37833.45166852622,15.7716,15.8222,15.766,15.8165,37833.4517
2011-01-28 14:00:00,28.17,28.22,28.15,28.17,50309.36200426007,15.8165,15.8446,15.8053,15.8165,50309.362
2011-01-28 14:10:00,28.17,28.19,28.08,28.11,74652.60168374075,15.8165,15.8278,15.766,15.7829,74652.6017
2011-01-28 14:20:00,28.12,28.15,28.07,28.11,78608.37813165635,15.7885,15.8053,15.7604,15.7829,78608.3781
2011-01-28 14:30:00,28.12,28.26,28.12,28.19,104270.20996044224,15.7885,15.8671,15.7885,15.8278,104270.21
2011-01-28 14:40:00,28.19,28.24,28.15,28.21,45947.86489501978,15.8278,15.8558,15.8053,15.839,45947.8649
2011-01-28 14:50:00,28.21,28.22,28.12,28.18,108124.55624302667,15.839,15.8446,15.7885,15.8222,108124.5562
2011-01-28 15:00:00,28.17,28.18,28.08,28.09,110964.60087229942,15.8165,15.8222,15.766,15.7716,110964.6009
2011-01-28 15:10:00,28.09,28.14,28.0,28.04,161983.97403387766,15.7716,15.7997,15.7211,15.7436,161983.974
2011-01-28 15:20:00,28.05,28.09,27.97,28.06,261588.3963890861,15.7492,15.7716,15.7043,15.7548,261588.3964
2011-01-28 15:30:00,28.06,28.09,28.01,28.03,134699.25955979308,15.7548,15.7716,15.7267,15.7379,134699.2596
2011-01-28 15:40:00,28.03,28.08,27.95,28.02,278628.6641647226,15.7379,15.766,15.693,15.7323,278628.6642
2011-01-28 15:50:00,28.01,28.09,28.0,28.05,324576.52905974234,15.7267,15.7716,15.7211,15.7492,324576.5291
2011-01-31 09:30:00,28.15,28.2,27.82,28.16,224059.2352165534,15.8053,15.8334,15.62,15.8109,224059.2352
2011-01-31 09:40:00,28.15,28.32,28.04,28.2,199411.70504107923,15.8053,15.9008,15.7436,15.8334,199411.705
2011-01-31 09:50:00,28.2,28.29,28.12,28.18,161983.97403387766,15.8334,15.8839,15.7885,15.8222,161983.974
2011-01-31 10:00:00,28.17,28.26,28.06,28.12,144639.4157622477,15.8165,15.8671,15.7548,15.7885,144639.4158
2011-01-31 10:10:00,28.11,28.2,28.04,28.05,108327.416573689,15.7829,15.8334,15.7436,15.7492,108327.4166
2011-01-31 10:20:00,28.06,28.17,28.01,28.12,138857.89633837104,15.7548,15.8165,15.7267,15.7885,138857.8963
2011-01-31 10:30:00,28.12,28.21,28.06,28.17,167461.20296176084,15.7885,15.839,15.7548,15.8165,167461.203
2011-01-31 10:40:00,28.17,28.32,28.14,28.3,143219.3934476113,15.8165,15.9008,15.7997,15.8895,143219.3934
2011-01-31 10:50:00,28.3,28.33,28.22,28.27,101227.30500050716,15.8895,15.9064,15.8446,15.8727,101227.305
2011-01-31 11:00:00,28.27,28.32,28.26,28.28,90982.85830205904,15.8727,15.9008,15.8671,15.8783,90982.8583
2011-01-31 11:10:00,28.28,28.31,28.15,28.16,92200.02028603306,15.8783,15.8952,15.8053,15.8109,92200.0203
2011-01-31 11:20:00,28.16,28.16,28.1,28.11,71102.54589714982,15.8109,15.8109,15.7772,15.7829,71102.5459
2011-01-31 11:30:00,28.1,28.11,28.02,28.11,99604.42235520844,15.7772,15.7829,15.7323,15.7829,99604.4224
2011-01-31 11:40:00,28.1,28.16,28.09,28.11,71812.557054468,15.7772,15.8109,15.7716,15.7829,71812.5571
2011-01-31 11:50:00,28.12,28.17,28.08,28.15,67958.21077188356,15.7885,15.8165,15.766,15.8053,67958.2108
2011-01-31 12:00:00,28.15,28.31,28.12,28.29,99401.5620245461,15.8053,15.8952,15.7885,15.8839,99401.562
2011-01-31 12:10:00,28.3,28.49,28.28,28.48,179734.25296683234,15.8895,15.9962,15.8783,15.9906,179734.253
2011-01-31 12:20:00,28.48,28.56,28.41,28.5,177705.64966020896,15.9906,16.0355,15.9513,16.0018,177705.6497
2011-01-31 12:30:00,28.5,28.52,28.44,28.52,120296.17608276702,16.0018,16.0131,15.9681,16.0131,120296.1761
2011-01-31 12:40:00,28.52,28.52,28.47,28.47,119789.02525611116,16.0131,16.0131,15.985,15.985,119789.0253
2011-01-31 12:50:00,28.47,28.54,28.44,28.53,108834.56740034488,15.985,16.0243,15.9681,16.0187,108834.5674
2011-01-31 13:00:00,28.52,28.62,28.52,28.6,264428.44101835886,16.0131,16.0692,16.0131,16.058,264428.441
2011-01-31 13:10:00,28.59,28.59,28.49,28.51,112891.77401359164,16.0524,16.0524,15.9962,16.0074,112891.774
2011-01-31 13:20:00,28.5,28.56,28.49,28.53,120296.17608276702,16.0018,16.0355,15.9962,16.0187,120296.1761
2011-01-31 13:30:00,28.53,28.61,28.49,28.49,105588.80210974744,16.0187,16.0636,15.9962,15.9962,105588.8021
2011-01-31 13:40:00,28.5,28.5,28.4,28.44,106095.9529364033,16.0018,16.0018,15.9457,15.9681,106095.9529
2011-01-31 13:50:00,28.43,28.45,28.39,28.39,44629.272745714574,15.9625,15.9738,15.9401,15.9401,44629.2727
2011-01-31 14:00:00,28.4,28.52,28.39,28.46,103053.0479764682,15.9457,16.0131,15.9401,15.9794,103053.048
2011-01-31 14:10:00,28.45,28.46,28.36,28.39,84592.75788619535,15.9738,15.9794,15.9232,15.9401,84592.7579
2011-01-31 14:20:00,28.38,28.55,28.34,28.53,238462.31869357947,15.9345,16.0299,15.912,16.0187,238462.3187
2011-01-31 14:30:00,28.54,28.54,28.43,28.46,121209.04757074754,16.0243,16.0243,15.9625,15.9794,121209.0476
2011-01-31 14:40:00,28.45,28.45,28.33,28.33,74956.89217973425,15.9738,15.9738,15.9064,15.9064,74956.8922
2011-01-31 14:50:00,28.33,28.44,28.32,28.42,125063.39385333196,15.9064,15.9681,15.9008,15.9569,125063.3939
2011-01-31 15:00:00,28.41,28.49,28.4,28.46,132974.9467491632,15.9513,15.9962,15.9457,15.9794,132974.9467
2011-01-31 15:10:00,28.47,28.54,28.45,28.54,153970.99097271528,15.985,16.0243,15.9738,16.0243,153970.991
2011-01-31 15:20:00,28.54,28.58,28.49,28.54,295973.2224363526,16.0243,16.0467,15.9962,16.0243,295973.2224
2011-01-31 15:30:00,28.54,28.55,28.48,28.52,218480.5761233391,16.0243,16.0299,15.9906,16.0131,218480.5761
2011-01-31 15:40:00,28.52,28.55,28.46,28.48,507556.5473171721,16.0131,16.0299,15.9794,15.9906,507556.5473
2011-01-31 15:50:00,28.48,28.51,28.41,28.48,485749.0617709707,15.9906,16.0074,15.9513,15.9906,485749.0618
2011-02-01 09:30:00,28.7,28.86,28.53,28.81,283294.4517699564,16.1141,16.204,16.0187,16.1759,283294.4518
2011-02-01 09:40:00,28.8,29.02,28.8,28.94,300943.30053757987,16.1703,16.2938,16.1703,16.2489,300943.3005
2011-02-01 09:50:00,28.94,29.01,28.86,28.98,318287.85880920984,16.2489,16.2882,16.204,16.2713,318287.8588
2011-02-01 10:00:00,28.98,29.04,28.89,28.98,294147.4794603915,16.2713,16.305,16.2208,16.2713,294147.4795
2011-02-01 10:10:00,28.98,29.17,28.95,29.14,245461.00010143017,16.2713,16.378,16.2545,16.3612,245461.0001
2011-02-01 10:20:00,29.13,29.21,29.12,29.14,185921.49305203368,16.3556,16.4005,16.3499,16.3612,185921.4931
2011-02-01 10:30:00,29.14,29.15,29.02,29.05,174662.74470027385,16.3612,16.3668,16.2938,16.3106,174662.7447
2011-02-01 10:40:00,29.04,29.09,28.94,28.95,106095.9529364033,16.305,16.3331,16.2489,16.2545,106095.9529
2011-02-01 10:50:00,28.95,29.02,28.94,28.98,147986.6112181763,16.2545,16.2938,16.2489,16.2713,147986.6112
2011-02-01 11:00:00,28.99,29.04,28.95,28.98,139365.0471650269,16.2769,16.305,16.2545,16.2713,139365.0472
2011-02-01 11:10:00,28.98,28.99,28.87,28.93,79318.38928897455,16.2713,16.2769,16.2096,16.2433,79318.3893
2011-02-01 11:20:00,28.92,29.28,28.92,29.22,244548.12861344963,16.2376,16.4398,16.2376,16.4061,244548.1286
2011-02-01 11:30:00,29.22,29.23,29.09,29.09,91185.71863272136,16.4061,16.4117,16.3331,16.3331,91185.7186
2011-02-01 11:40:00,29.09,29.09,28.97,29.03,121716.1983974034,16.3331,16.3331,16.2657,16.2994,121716.1984
2011-02-01 11:50:00,29.02,29.16,29.02,29.13,103965.91946444871,16.2938,16.3724,16.2938,16.3556,103965.9195
2011-02-01 12:00:00,29.14,29.24,29.13,29.23,107414.5450857085,16.3612,16.4173,16.3556,16.4117,107414.5451
2011-02-01 12:10:00,29.22,29.38,29.19,29.35,163099.70585252054,16.4061,16.4959,16.3892,16.4791,163099.7059
2011-02-01 12:20:00,29.34,29.36,29.18,29.24,144537.98559691652,16.4735,16.4847,16.3836,16.4173,144537.9856
2011-02-01 12:30:00,29.24,29.32,29.23,29.23,115427.52814687089,16.4173,16.4622,16.4117,16.4117,115427.5281
2011-02-01 12:40:00,29.23,29.3,29.21,29.23,107515.97525103966,16.4117,16.451,16.4005,16.4117,107515.9753
2011-02-01 12:50:00,29.23,29.33,29.23,29.3,63089.562835987424,16.4117,16.4678,16.4117,16.451,63089.5628
2011-02-01 13:00:00,29.29,29.31,29.21,29.21,64509.5851506238,16.4454,16.4566,16.4005,16.4005,64509.5852
2011-02-01 13:10:00,29.22,29.24,29.15,29.22,132974.9467491632,16.4061,16.4173,16.3668,16.4061,132974.9467
2011-02-01 13:20:00,29.21,29.25,29.17,29.18,33877.67522061061,16.4005,16.4229,16.378,16.3836,33877.6752
2011-02-01 13:30:00,29.18,29.24,29.17,29.24,79724.10995029921,16.3836,16.4173,16.378,16.4173,79724.11
2011-02-01 13:40:00,29.24,29.33,29.23,29.32,100517.29384318896,16.4173,16.4678,16.4117,16.4622,100517.2938
2011-02-01 13:50:00,29.32,29.33,29.13,29.14,108935.99756567604,16.4622,16.4678,16.3556,16.3612,108935.9976
2011-02-01 14:00:00,29.14,29.2,29.12,29.12,78506.94796632518,16.3612,16.3949,16.3499,16.3499,78506.948
2011-02-01 14:10:00,29.12,29.13,29.07,29.08,92098.59012070188,16.3499,16.3556,16.3219,16.3275,92098.5901
2011-02-01 14:20:00,29.09,29.09,29.07,29.09,103560.19880312405,16.3331,16.3331,16.3219,16.3331,103560.1988
2011-02-01 14:30:00,29.09,29.11,29.02,29.02,115021.8074855462,16.3331,16.3443,16.2938,16.2938,115021.8075
2011-02-01 14:40:00,29.03,29.07,28.99,29.0,80839.84176894209,16.2994,16.3219,16.2769,16.2826,80839.8418
2011-02-01 14:50:00,29.01,29.04,28.93,29.04,149406.63353281264,16.2882,16.305,16.2433,16.305,149406.6335
2011-02-01 15:00:00,29.04,29.11,29.03,29.05,170199.8174257024,16.305,16.3443,16.2994,16.3106,170199.8174
2011-02-01 15:10:00,29.06,29.07,29.0,29.05,156709.60543665686,16.3163,16.3219,16.2826,16.3106,156709.6054
2011-02-01 15:20:00,29.04,29.11,29.03,29.05,137235.0136930723,16.305,16.3443,16.2994,16.3106,137235.0137
2011-02-01 15:30:00,29.06,29.15,29.03,29.09,160361.09138857896,16.3163,16.3668,16.2994,16.3331,160361.0914
2011-02-01 15:40:00,29.09,29.18,29.08,29.17,236738.0058829496,16.3331,16.3836,16.3275,16.378,236738.0059
2011-02-01 15:50:00,29.17,29.18,29.09,29.14,373668.7290800284,16.378,16.3836,16.3331,16.3612,373668.7291
2011-02-02 09:30:00,28.92,29.02,28.74,28.85,141799.37113297495,16.2376,16.2938,16.1366,16.1983,141799.3711
2011-02-02 09:40:00,28.84,29.08,28.69,29.06,177198.4988335531,16.1927,16.3275,16.1085,16.3163,177198.4988
2011-02-02 09:50:00,29.06,29.25,29.06,29.24,107414.5450857085,16.3163,16.4229,16.3163,16.4173,107414.5451
2011-02-02 10:00:00,29.23,29.24,29.02,29.12,118673.29343746832,16.4117,16.4173,16.2938,16.3499,118673.2934
2011-02-02 10:10:00,29.12,29.18,29.09,29.16,96662.94756060452,16.3499,16.3836,16.3331,16.3724,96662.9476
2011-02-02 10:20:00,29.16,29.23,29.08,29.08,119890.45542144234,16.3724,16.4117,16.3275,16.3275,119890.4554
2011-02-02 10:30:00,29.06,29.16,29.06,29.13,77188.35581701998,16.3163,16.3724,16.3163,16.3556,77188.3558
2011-02-02 10:40:00,29.13,29.16,29.04,29.04,61568.11035601988,16.3556,16.3724,16.305,16.305,61568.1104
2011-02-02 10:50:00,29.05,29.12,29.02,29.07,80839.84176894209,16.3106,16.3499,16.2938,16.3219,80839.8418
2011-02-02 11:00:00,29.07,29.07,28.93,28.93,42194.948777766505,16.3219,16.3219,16.2433,16.2433,42194.9488
2011-02-02 11:10:00,28.93,29.02,28.92,29.02,45034.993407039256,16.2433,16.2938,16.2376,16.2938,45034.9934
2011-02-02 11:20:00,29.02,29.06,28.99,29.02,35703.41819657166,16.2938,16.3163,16.2769,16.2938,35703.4182
2011-02-02 11:30:00,29.02,29.12,29.01,29.08,55482.30043614971,16.2938,16.3499,16.2882,16.3275,55482.3004
2011-02-02 11:40:00,29.07,29.18,29.06,29.17,40369.20580180546,16.3219,16.3836,16.3163,16.378,40369.2058
2011-02-02 11:50:00,29.18,29.2,29.07,29.07,133177.80707982555,16.3836,16.3949,16.3219,16.3219,133177.8071
2011-02-02 12:00:00,29.08,29.1,28.98,29.03,208946.1405822092,16.3275,16.3387,16.2713,16.2994,208946.1406
2011-02-02 12:10:00,29.03,29.05,28.97,28.98,46657.87605233797,16.2994,16.3106,16.2657,16.2713,46657.8761
2011-02-02 12:20:00,28.97,28.98,28.89,28.89,57003.75291611726,16.2657,16.2713,16.2208,16.2208,57003.7529
2011-02-02 12:30:00,28.89,29.02,28.87,29.02,35399.12770057815,16.2208,16.2938,16.2096,16.2938,35399.1277
2011-02-02 12:40:00,29.02,29.02,28.93,28.93,35703.41819657166,16.2938,16.2938,16.2433,16.2433,35703.4182
2011-02-02 12:50:00,28.94,29.0,28.91,28.96,53352.26696419515,16.2489,16.2826,16.232,16.2601,53352.267
2011-02-02 13:00:00,28.96,29.0,28.87,28.89,54366.56861750685,16.2601,16.2826,16.2096,16.2208,54366.5686
2011-02-02 13:10:00,28.89,29.0,28.89,29.0,41687.79795111066,16.2208,16.2826,16.2208,16.2826,41687.798
2011-02-02 13:20:00,29.0,29.01,28.97,28.98,32863.37356729891,16.2826,16.2882,16.2657,16.2713,32863.3736
2011-02-02 13:30:00,28.98,29.02,28.96,28.96,31646.211583324883,16.2713,16.2938,16.2601,16.2601,31646.2116
2011-02-02 13:40:00,28.95,28.97,28.88,28.95,47266.45704432498,16.2545,16.2657,16.2152,16.2545,47266.457
2011-02-02 13:50:00,28.94,28.97,28.91,28.92,36920.580180545694,16.2489,16.2657,16.232,16.2376,36920.5802
2011-02-02 14:00:00,28.91,28.98,28.89,28.98,47367.88720965615,16.232,16.2713,16.2208,16.2713,47367.8872
2011-02-02 14:10:00,28.97,29.01,28.92,28.94,57003.75291611726,16.2657,16.2882,16.2376,16.2489,57003.7529
2011-02-02 14:20:00,28.94,28.98,28.92,28.96,61060.95952936403,16.2489,16.2713,16.2376,16.2601,61060.9595
2011-02-02 14:30:00,28.95,28.98,28.87,28.98,172329.85089765696,16.2545,16.2713,16.2096,16.2713,172329.8509
2011-02-02 14:40:00,28.97,28.98,28.89,28.96,46759.30621766914,16.2657,16.2713,16.2208,16.2601,46759.3062
2011-02-02 14:50:00,28.96,29.05,28.96,29.04,95141.495080637,16.2601,16.3106,16.2601,16.305,95141.4951
2011-02-02 15:00:00,29.04,29.09,29.01,29.04,147479.46039152044,16.305,16.3331,16.2882,16.305,147479.4604
2011-02-02 15:10:00,29.04,29.12,29.0,29.01,163911.1471751699,16.305,16.3499,16.2826,16.2882,163911.1472
2011-02-02 15:20:00,29.01,29.02,28.92,28.93,131250.6339385333,16.2882,16.2938,16.2376,16.2433,131250.6339
2011-02-02 15:30:00,28.93,28.95,28.84,28.88,185718.6327213713,16.2433,16.2545,16.1927,16.2152,185718.6327
2011-02-02 15:40:00,28.89,28.96,28.83,28.96,215944.82199005983,16.2208,16.2601,16.1871,16.2601,215944.822
2011-02-02 15:50:00,28.96,28.99,28.9,28.94,451465.6658890354,16.2601,16.2769,16.2264,16.2489,451465.6659
2011-02-03 09:30:00,29.2,29.55,29.12,29.27,708489.7048382189,16.3949,16.5914,16.3499,16.4342,708489.7048
2011-02-03 09:40:00,29.27,29.36,29.12,29.18,226087.8385231768,16.4342,16.4847,16.3499,16.3836,226087.8385
2011-02-03 09:50:00,29.18,29.35,29.13,29.22,180748.55462014404,16.3836,16.4791,16.3556,16.4061,180748.5546
2011-02-03 10:00:00,29.21,29.25,28.91,29.19,322649.35591845016,16.4005,16.4229,16.232,16.3892,322649.3559
2011-02-03 10:10:00,29.18,29.2,28.84,28.87,278425.80383406027,16.3836,16.3949,16.1927,16.2096,278425.8038
2011-02-03 10:20:00,28.87,28.87,28.39,28.43,958515.0623795516,16.2096,16.2096,15.9401,15.9625,958515.0624
2011-02-03 10:30:00,28.43,28.77,28.42,28.74,318490.7191398722,15.9625,16.1534,15.9569,16.1366,318490.7191
2011-02-03 10:40:00,28.73,28.75,28.54,28.59,295770.36210569023,16.131,16.1422,16.0243,16.0524,295770.3621
2011-02-03 10:50:00,28.59,28.65,28.44,28.46,223044.9335632417,16.0524,16.0861,15.9681,15.9794,223044.9336
2011-02-03 11:00:00,28.47,28.49,28.24,28.25,292220.3063190993,15.985,15.9962,15.8558,15.8615,292220.3063
2011-02-03 11:10:00,28.25,28.32,28.11,28.15,415153.6667004767,15.8615,15.9008,15.7829,15.8053,415153.6667
2011-02-03 11:20:00,28.15,28.25,28.11,28.19,275991.4798661122,15.8053,15.8615,15.7829,15.8278,275991.4799
2011-02-03 11:30:00,28.2,28.32,28.16,28.26,322547.925753119,15.8334,15.9008,15.8109,15.8671,322547.9258
2011-02-03 11:40:00,28.26,28.32,28.22,28.28,136322.1422050918,15.8671,15.9008,15.8446,15.8783,136322.1422
2011-02-03 11:50:00,28.29,28.32,28.15,28.15,245055.27944010549,15.8839,15.9008,15.8053,15.8053,245055.2794
2011-02-03 12:00:00,28.15,28.24,28.15,28.16,297596.1050816513,15.8053,15.8558,15.8053,15.8109,297596.1051
2011-02-03 12:10:00,28.16,28.17,28.08,28.14,125164.82401866314,15.8109,15.8165,15.766,15.7997,125164.824
2011-02-03 12:20:00,28.14,28.26,28.12,28.26,93112.8917740136,15.7997,15.8671,15.7885,15.8671,93112.8918
2011-02-03 12:30:00,28.26,28.53,28.22,28.47,192717.31412922204,15.8671,16.0187,15.8446,15.985,192717.3141
2011-02-03 12:40:00,28.46,28.56,28.44,28.51,91997.15995537072,15.9794,16.0355,15.9681,16.0074,91997.16
2011-02-03 12:50:00,28.51,28.54,28.48,28.54,61973.83101734456,16.0074,16.0243,15.9906,16.0243,61973.831
2011-02-03 13:00:00,28.53,28.56,28.47,28.48,120194.74591743584,16.0187,16.0355,15.985,15.9906,120194.7459
2011-02-03 13:10:00,28.48,28.61,28.47,28.59,96561.51739527336,15.9906,16.0636,15.985,16.0524,96561.5174
2011-02-03 13:20:00,28.58,28.77,28.58,28.76,182371.4372654428,16.0467,16.1534,16.0467,16.1478,182371.4373
2011-02-03 13:30:00,28.75,28.78,28.64,28.64,106805.96409372149,16.1422,16.159,16.0804,16.0804,106805.9641
2011-02-03 13:40:00,28.64,28.68,28.53,28.53,121411.90790140988,16.0804,16.1029,16.0187,16.0187,121411.9079
2011-02-03 13:50:00,28.54,28.54,28.42,28.49,158028.19758596207,16.0243,16.0243,15.9569,15.9962,158028.1976
2011-02-03 14:00:00,28.49,28.55,28.43,28.54,126686.27649863069,15.9962,16.0299,15.9625,16.0243,126686.2765
2011-02-03 14:10:00,28.55,28.6,28.53,28.59,66335.32812658485,16.0299,16.058,16.0187,16.0524,66335.3281
2011-02-03 14:20:00,28.58,28.69,28.56,28.64,176894.2083375596,16.0467,16.1085,16.0355,16.0804,176894.2083
2011-02-03 14:30:00,28.65,28.7,28.64,28.67,75565.47317172127,16.0861,16.1141,16.0804,16.0973,75565.4732
2011-02-03 14:40:00,28.68,28.68,28.64,28.66,69682.52358251344,16.1029,16.1029,16.0804,16.0917,69682.5236
2011-02-03 14:50:00,28.67,28.87,28.67,28.86,189167.2583426311,16.0973,16.2096,16.0973,16.204,189167.2583
2011-02-03 15:00:00,28.86,29.03,28.84,29.02,229536.46414443656,16.204,16.2994,16.1927,16.2938,229536.4641
2011-02-03 15:10:00,29.03,29.04,28.85,28.87,143422.25377827365,16.2994,16.305,16.1983,16.2096,143422.2538
2011-02-03 15:20:00,28.88,28.93,28.88,28.88,67755.35044122122,16.2152,16.2433,16.2152,16.2152,67755.3504
2011-02-03 15:30:00,28.88,28.96,28.85,28.87,177097.06866822194,16.2152,16.2601,16.1983,16.2096,177097.0687
2011-02-03 15:40:00,28.86,28.92,28.84,28.91,222030.63190993,16.204,16.2376,16.1927,16.232,222030.6319
2011-02-03 15:50:00,28.91,28.95,28.85,28.85,447509.8894411198,16.232,16.2545,16.1983,16.1983,447509.8894
2011-02-04 09:30:00,28.73,28.84,28.39,28.83,639720.052743686,16.131,16.1927,15.9401,16.1871,639720.0527
2011-02-04 09:40:00,28.83,28.93,28.63,28.68,394360.48280758696,16.1871,16.2433,16.0748,16.1029,394360.4828
2011-02-04 09:50:00,28.67,28.77,28.61,28.64,178415.66081752712,16.0973,16.1534,16.0636,16.0804,178415.6608
2011-02-04 10:00:00,28.64,28.74,28.64,28.66,105893.09260574097,16.0804,16.1366,16.0804,16.0917,105893.0926
2011-02-04 10:10:00,28.65,28.72,28.64,28.69,85911.35003550055,16.0861,16.1254,16.0804,16.1085,85911.35
2011-02-04 10:20:00,28.68,28.74,28.66,28.7,175474.1860229232,16.1029,16.1366,16.0917,16.1141,175474.186
2011-02-04 10:30:00,28.7,28.77,28.7,28.74,86925.65168881226,16.1141,16.1534,16.1141,16.1366,86925.6517
2011-02-04 10:40:00,28.73,28.73,28.53,28.57,127396.28765594888,16.131,16.131,16.0187,16.0411,127396.2877
2011-02-04 10:50:00,28.57,28.57,28.38,28.48,142610.8124556243,16.0411,16.0411,15.9345,15.9906,142610.8125
2011-02-04 11:00:00,28.48,28.51,28.37,28.42,150826.65584744903,15.9906,16.0074,15.9288,15.9569,150826.6558
2011-02-04 11:10:00,28.41,28.5,28.39,28.5,80636.98143827975,15.9513,16.0018,15.9401,16.0018,80636.9814
2011-02-04 11:20:00,28.51,28.59,28.44,28.48,94634.34425398114,16.0074,16.0524,15.9681,15.9906,94634.3443
2011-02-04 11:30:00,28.47,28.5,28.45,28.49,61872.40085201339,15.985,16.0018,15.9738,15.9962,61872.4009
2011-02-04 11:40:00,28.49,28.5,28.42,28.48,44933.563241708085,15.9962,16.0018,15.9569,15.9906,44933.5632
2011-02-04 11:50:00,28.47,28.52,28.45,28.48,114616.08682422152,15.985,16.0131,15.9738,15.9906,114616.0868
2011-02-04 12:00:00,28.48,28.51,28.45,28.48,34891.97687392231,15.9906,16.0074,15.9738,15.9906,34891.9769
2011-02-04 12:10:00,28.48,28.51,28.45,28.46,96358.65706461102,15.9906,16.0074,15.9738,15.9794,96358.6571
2011-02-04 12:20:00,28.46,28.5,28.45,28.49,64306.724819961455,15.9794,16.0018,15.9738,15.9962,64306.7248
2011-02-04 12:30:00,28.48,28.63,28.48,28.62,48179.32853230551,15.9906,16.0748,15.9906,16.0692,48179.3285
2011-02-04 12:40:00,28.62,28.7,28.62,28.7,77188.35581701998,16.0692,16.1141,16.0692,16.1141,77188.3558
2011-02-04 12:50:00,28.69,28.74,28.68,28.71,41383.50745511715,16.1085,16.1366,16.1029,16.1197,41383.5075
2011-02-04 13:00:00,28.7,28.71,28.67,28.69,44832.13307637692,16.1141,16.1197,16.0973,16.1085,44832.1331
2011-02-04 13:10:00,28.69,28.7,28.64,28.64,52135.10498022112,16.1085,16.1141,16.0804,16.0804,52135.105
2011-02-04 13:20:00,28.65,28.72,28.64,28.66,128816.30997058524,16.0861,16.1254,16.0804,16.0917,128816.31
2011-02-04 13:30:00,28.66,28.67,28.61,28.66,57916.624404097776,16.0917,16.0973,16.0636,16.0917,57916.6244
2011-02-04 13:40:00,28.66,28.66,28.61,28.65,81448.4227609291,16.0917,16.0917,16.0636,16.0861,81448.4228
2011-02-04 13:50:00,28.65,28.66,28.63,28.64,62379.55167866924,16.0861,16.0917,16.0748,16.0804,62379.5517
2011-02-04 14:00:00,28.66,28.66,28.61,28.64,84389.89755553301,16.0917,16.0917,16.0636,16.0804,84389.8976
2011-02-04 14:10:00,28.64,28.67,28.63,28.67,72218.27771579268,16.0804,16.0973,16.0748,16.0973,72218.2777
2011-02-04 14:20:00,28.66,28.69,28.64,28.65,89968.55664874734,16.0917,16.1085,16.0804,16.0861,89968.5566
2011-02-04 14:30:00,28.65,28.67,28.64,28.66,67958.21077188356,16.0861,16.0973,16.0804,16.0917,67958.2108
2011-02-04 14:40:00,28.65,28.66,28.55,28.55,111573.18186428644,16.0861,16.0917,16.0299,16.0299,111573.1819
2011-02-04 14:50:00,28.56,28.67,28.55,28.65,64103.86448929912,16.0355,16.0973,16.0299,16.0861,64103.8645
2011-02-04 15:00:00,28.64,28.75,28.64,28.72,205091.79429962471,16.0804,16.1422,16.0804,16.1254,205091.7943
2011-02-04 15:10:00,28.72,28.77,28.72,28.75,91794.2996247084,16.1254,16.1534,16.1254,16.1422,91794.2996
2011-02-04 15:20:00,28.74,28.76,28.67,28.69,121006.1872400852,16.1366,16.1478,16.0973,16.1085,121006.1872
2011-02-04 15:30:00,28.69,28.76,28.68,28.71,102545.89714981236,16.1085,16.1478,16.1029,16.1197,102545.8971
2011-02-04 15:40:00,28.7,28.8,28.66,28.8,252561.11167461204,16.1141,16.1703,16.0917,16.1703,252561.1117
2011-02-04 15:50:00,28.79,28.84,28.78,28.8,329648.03732630087,16.1647,16.1927,16.159,16.1703,329648.0373
2011-02-07 09:30:00,28.84,28.84,28.53,28.73,259559.7930824627,16.1927,16.1927,16.0187,16.131,259559.7931
2011-02-07 09:40:00,28.72,28.89,28.66,28.86,159346.78973526726,16.1254,16.2208,16.0917,16.204,159346.7897
2011-02-07 09:50:00,28.85,28.86,28.62,28.7,147986.6112181763,16.1983,16.204,16.0692,16.1141,147986.6112
2011-02-07 10:00:00,28.69,28.86,28.68,28.85,146363.72857287756,16.1085,16.204,16.1029,16.1983,146363.7286
2011-02-07 10:10:00,28.86,28.99,28.86,28.97,128714.87980525408,16.204,16.2769,16.204,16.2657,128714.8798
2011-02-07 10:20:00,28.98,29.08,28.97,29.02,127599.14798661122,16.2713,16.3275,16.2657,16.2938,127599.148
2011-02-07 10:30:00,29.01,29.02,28.85,28.91,138350.74551171518,16.2882,16.2938,16.1983,16.232,138350.7455
2011-02-07 10:40:00,28.91,28.99,28.87,28.98,96662.94756060452,16.232,16.2769,16.2096,16.2713,96662.9476
2011-02-07 10:50:00,28.98,29.01,28.94,28.95,130337.7624505528,16.2713,16.2882,16.2489,16.2545,130337.7625
2011-02-07 11:00:00,28.95,29.0,28.94,28.98,121006.1872400852,16.2545,16.2826,16.2489,16.2713,121006.1872
2011-02-07 11:10:00,28.98,29.03,28.98,29.02,65219.59630794198,16.2713,16.2994,16.2713,16.2938,65219.5963
2011-02-07 11:20:00,29.03,29.07,28.98,29.06,87027.08185414343,16.2994,16.3219,16.2713,16.3163,87027.0819
2011-02-07 11:30:00,29.06,29.1,29.06,29.07,121817.62856273456,16.3163,16.3387,16.3163,16.3219,121817.6286
2011-02-07 11:40:00,29.07,29.09,29.02,29.03,64103.86448929912,16.3219,16.3331,16.2938,16.2994,64103.8645
2011-02-07 11:50:00,29.02,29.06,29.0,29.06,66031.03763059134,16.2938,16.3163,16.2826,16.3163,66031.0376
2011-02-07 12:00:00,29.05,29.07,29.01,29.07,73435.4396997667,16.3106,16.3219,16.2882,16.3219,73435.4397
2011-02-07 12:10:00,29.06,29.09,29.04,29.06,109950.29921898773,16.3163,16.3331,16.305,16.3163,109950.2992
2011-02-07 12:20:00,29.06,29.1,29.05,29.09,177807.0798255401,16.3163,16.3387,16.3106,16.3331,177807.0798
2011-02-07 12:30:00,29.09,29.15,29.08,29.13,117050.4107921696,16.3331,16.3668,16.3275,16.3556,117050.4108
2011-02-07 12:40:00,29.13,29.23,29.13,29.22,104675.93062176692,16.3556,16.4117,16.3556,16.4061,104675.9306
2011-02-07 12:50:00,29.21,29.22,29.09,29.09,84187.03722487067,16.4005,16.4061,16.3331,16.3331,84187.0372
2011-02-07 13:00:00,29.09,29.12,29.07,29.1,64103.86448929912,16.3331,16.3499,16.3219,16.3387,64103.8645
2011-02-07 13:10:00,29.09,29.11,29.07,29.09,58525.2053960848,16.3331,16.3443,16.3219,16.3331,58525.2054
2011-02-07 13:20:00,29.09,29.12,29.04,29.04,51627.95415356527,16.3331,16.3499,16.305,16.305,51627.9542
2011-02-07 13:30:00,29.04,29.1,29.04,29.09,128917.74013591642,16.305,16.3387,16.305,16.3331,128917.7401
2011-02-07 13:40:00,29.09,29.17,29.09,29.16,204280.3529769753,16.3331,16.378,16.3331,16.3724,204280.353
2011-02-07 13:50:00,29.16,29.16,29.1,29.14,76985.49548635764,16.3724,16.3724,16.3387,16.3612,76985.4955
2011-02-07 14:00:00,29.13,29.15,29.02,29.02,87432.8025154681,16.3556,16.3668,16.2938,16.2938,87432.8025
2011-02-07 14:10:00,29.02,29.03,28.94,28.94,259356.9327518004,16.2938,16.2994,16.2489,16.2489,259356.9328
2011-02-07 14:20:00,28.95,28.96,28.87,28.88,239172.3298508977,16.2545,16.2601,16.2096,16.2152,239172.3299
2011-02-07 14:30:00,28.88,28.94,28.88,28.88,65422.45663860432,16.2152,16.2489,16.2152,16.2152,65422.4566
2011-02-07 14:40:00,28.88,28.91,28.87,28.88,64611.015315954966,16.2152,16.232,16.2096,16.2152,64611.0153
2011-02-07 14:50:00,28.87,28.93,28.86,28.92,168576.93478040368,16.2096,16.2433,16.204,16.2376,168576.9348
2011-02-07 15:00:00,28.92,28.93,28.89,28.91,114514.65665889037,16.2376,16.2433,16.2208,16.232,114514.6567
2011-02-07 15:10:00,28.91,28.91,28.79,28.8,145552.28725022823,16.232,16.232,16.1647,16.1703,145552.2873
2011-02-07 15:20:00,28.8,28.86,28.78,28.82,163606.8566791764,16.1703,16.204,16.159,16.1815,163606.8567
2011-02-07 15:30:00,28.81,28.84,28.78,28.83,153058.11948473475,16.1759,16.1927,16.159,16.1871,153058.1195
2011-02-07 15:40:00,28.84,28.96,28.83,28.96,255806.87696520943,16.1927,16.2601,16.1871,16.2601,255806.877
2011-02-07 15:50:00,28.96,28.96,28.89,28.92,233390.810427021,16.2601,16.2601,16.2208,16.2376,233390.8104
2011-02-08 09:30:00,29.02,29.16,28.85,28.91,96764.37772593569,16.2938,16.3724,16.1983,16.232,96764.3777
2011-02-08 09:40:00,28.91,29.02,28.87,28.88,108530.27690435135,16.232,16.2938,16.2096,16.2152,108530.2769
2011-02-08 09:50:00,28.88,29.04,28.87,28.96,58930.92605740947,16.2152,16.305,16.2096,16.2601,58930.9261
2011-02-08 10:00:00,28.97,29.06,28.96,29.0,64408.15498529263,16.2657,16.3163,16.2601,16.2826,64408.155
2011-02-08 10:10:00,29.01,29.09,28.97,29.06,173648.44304696217,16.2882,16.3331,16.2657,16.3163,173648.443
2011-02-08 10:20:00,29.06,29.15,29.02,29.03,82158.43391824729,16.3163,16.3668,16.2938,16.2994,82158.4339
2011-02-08 10:30:00,29.03,29.04,28.87,28.9,145653.7174155594,16.2994,16.305,16.2096,16.2264,145653.7174
2011-02-08 10:40:00,28.89,29.01,28.88,28.93,93011.46160868242,16.2208,16.2882,16.2152,16.2433,93011.4616
2011-02-08 10:50:00,28.94,28.96,28.86,28.89,115528.95831220206,16.2489,16.2601,16.204,16.2208,115528.9583
2011-02-08 11:00:00,28.9,28.91,28.84,28.86,212901.91703012475,16.2264,16.232,16.1927,16.204,212901.917
2011-02-08 11:10:00,28.85,28.87,28.79,28.83,168678.36494573485,16.1983,16.2096,16.1647,16.1871,168678.3649
2011-02-08 11:20:00,28.84,28.88,28.83,28.87,109646.0087229942,16.1927,16.2152,16.1871,16.2096,109646.0087
2011-02-08 11:30:00,28.88,29.11,28.87,29.11,127396.28765594888,16.2152,16.3443,16.2096,16.3443,127396.2877
2011-02-08 11:40:00,29.11,29.28,29.11,29.26,133279.23724515672,16.3443,16.4398,16.3443,16.4285,133279.2372
2011-02-08 11:50:00,29.26,29.26,29.17,29.25,97474.38888325388,16.4285,16.4285,16.378,16.4229,97474.3889
2011-02-08 12:00:00,29.24,29.3,29.18,29.19,53656.55746018866,16.4173,16.451,16.3836,16.3892,53656.5575
2011-02-08 12:10:00,29.19,29.24,29.1,29.22,40673.49629779896,16.3892,16.4173,16.3387,16.4061,40673.4963
2011-02-08 12:20:00,29.21,29.24,29.14,29.23,62176.6913480069,16.4005,16.4173,16.3612,16.4117,62176.6913
2011-02-08 12:30:00,29.22,29.27,29.2,29.24,44629.272745714574,16.4061,16.4342,16.3949,16.4173,44629.2727
2011-02-08 12:40:00,29.24,29.28,29.19,29.23,44933.563241708085,16.4173,16.4398,16.3892,16.4117,44933.5632
2011-02-08 12:50:00,29.22,29.28,29.22,29.24,35500.55786590932,16.4061,16.4398,16.4061,16.4173,35500.5579
2011-02-08 13:00:00,29.24,29.25,29.17,29.17,32559.08307130541,16.4173,16.4229,16.378,16.378,32559.0831
2011-02-08 13:10:00,29.18,29.24,29.18,29.19,67958.21077188356,16.3836,16.4173,16.3836,16.3892,67958.2108
2011-02-08 13:20:00,29.18,29.19,29.06,29.07,93112.8917740136,16.3836,16.3892,16.3163,16.3219,93112.8918
2011-02-08 13:30:00,29.08,29.1,29.02,29.06,74044.02069175373,16.3275,16.3387,16.2938,16.3163,74044.0207
2011-02-08 13:40:00,29.06,29.08,29.02,29.05,69175.37275585759,16.3163,16.3275,16.2938,16.3106,69175.3728
2011-02-08 13:50:00,29.04,29.11,29.04,29.1,40876.3566284613,16.305,16.3443,16.305,16.3387,40876.3566
2011-02-08 14:00:00,29.1,29.17,29.1,29.17,49599.35084694188,16.3387,16.378,16.3387,16.378,49599.3508
2011-02-08 14:10:00,29.17,29.18,29.16,29.18,37326.300841870376,16.378,16.3836,16.3724,16.3836,37326.3008
2011-02-08 14:20:00,29.17,29.21,29.12,29.16,112080.33269094228,16.378,16.4005,16.3499,16.3724,112080.3327
2011-02-08 14:30:00,29.17,29.18,29.15,29.17,53149.40663353281,16.378,16.3836,16.3668,16.378,53149.4066
2011-02-08 14:40:00,29.17,29.18,29.15,29.15,50309.36200426007,16.378,16.3836,16.3668,16.3668,50309.362
2011-02-08 14:50:00,29.15,29.16,29.01,29.06,81245.56243026676,16.3668,16.3724,16.2882,16.3163,81245.5624
2011-02-08 15:00:00,29.05,29.09,29.01,29.09,136322.1422050918,16.3106,16.3331,16.2882,16.3331,136322.1422
2011-02-08 15:10:00,29.08,29.1,29.02,29.07,102241.60665381885,16.3275,16.3387,16.2938,16.3219,102241.6067
2011-02-08 15:20:00,29.07,29.12,29.07,29.1,52337.965310883454,16.3219,16.3499,16.3219,16.3387,52337.9653
2011-02-08 15:30:00,29.11,29.19,29.1,29.19,137945.0248503905,16.3443,16.3892,16.3387,16.3892,137945.0249
2011-02-08 15:40:00,29.19,29.26,29.19,29.26,194340.1967745208,16.3892,16.4285,16.3892,16.4285,194340.1968
2011-02-08 15:50:00,29.26,29.31,29.22,29.25,304594.786489502,16.4285,16.4566,16.4061,16.4229,304594.7865
2011-02-09 09:30:00,29.13,29.21,28.92,29.04,127497.71782128004,16.3556,16.4005,16.2376,16.305,127497.7178
2011-02-09 09:40:00,29.04,29.31,29.02,29.25,160056.80089258545,16.305,16.4566,16.2938,16.4229,160056.8009
2011-02-09 09:50:00,29.25,29.25,29.06,29.13,189978.69966528047,16.4229,16.4229,16.3163,16.3556,189978.6997
2011-02-09 10:00:00,29.13,29.39,29.13,29.38,113398.92484024748,16.3556,16.5015,16.3556,16.4959,113398.9248
2011-02-09 10:10:00,29.38,29.39,29.3,29.33,126280.55583730602,16.4959,16.5015,16.451,16.4678,126280.5558
2011-02-09 10:20:00,29.32,29.49,29.32,29.47,183994.31991074147,16.4622,16.5577,16.4622,16.5465,183994.3199
2011-02-09 10:30:00,29.47,29.53,29.43,29.45,89359.97565676032,16.5465,16.5801,16.524,16.5352,89359.9757
2011-02-09 10:40:00,29.44,29.44,29.38,29.41,74956.89217973425,16.5296,16.5296,16.4959,16.5128,74956.8922
2011-02-09 10:50:00,29.42,29.43,29.33,29.41,117557.56161882544,16.5184,16.524,16.4678,16.5128,117557.5616
2011-02-09 11:00:00,29.41,29.41,29.26,29.28,57105.18308144842,16.5128,16.5128,16.4285,16.4398,57105.1831
2011-02-09 11:10:00,29.27,29.28,29.12,29.16,88548.53433411097,16.4342,16.4398,16.3499,16.3724,88548.5343
2011-02-09 11:20:00,29.15,29.16,29.03,29.07,71102.54589714982,16.3668,16.3724,16.2994,16.3219,71102.5459
2011-02-09 11:30:00,29.07,29.18,29.04,29.14,76782.6351556953,16.3219,16.3836,16.305,16.3612,76782.6352
2011-02-09 11:40:00,29.14,29.23,29.13,29.22,96155.79673394868,16.3612,16.4117,16.3556,16.4061,96155.7967
2011-02-09 11:50:00,29.22,29.24,29.1,29.11,52642.255806876965,16.4061,16.4173,16.3387,16.3443,52642.2558
2011-02-09 12:00:00,29.11,29.22,29.1,29.22,42397.809108428846,16.3443,16.4061,16.3387,16.4061,42397.8091
2011-02-09 12:10:00,29.22,29.22,29.12,29.14,45745.00456435744,16.4061,16.4061,16.3499,16.3612,45745.0046
2011-02-09 12:20:00,29.14,29.21,29.13,29.21,43412.11076174054,16.3612,16.4005,16.3556,16.4005,43412.1108
2011-02-09 12:30:00,29.21,29.21,29.11,29.21,105284.51161375392,16.4005,16.4005,16.3443,16.4005,105284.5116
2011-02-09 12:40:00,29.21,29.23,29.17,29.17,26777.563647428746,16.4005,16.4117,16.378,16.378,26777.5636
2011-02-09 12:50:00,29.18,29.19,29.12,29.13,44629.272745714574,16.3836,16.3892,16.3499,16.3556,44629.2727
2011-02-09 13:00:00,29.13,29.23,29.12,29.22,57105.18308144842,16.3556,16.4117,16.3499,16.4061,57105.1831
2011-02-09 13:10:00,29.23,29.24,29.19,29.22,61263.81986002637,16.4117,16.4173,16.3892,16.4061,61263.8199
2011-02-09 13:20:00,29.22,29.24,29.19,29.19,34689.11654325997,16.4061,16.4173,16.3892,16.3892,34689.1165
2011-02-09 13:30:00,29.19,29.24,29.17,29.18,28299.016127396288,16.3892,16.4173,16.378,16.3836,28299.0161
2011-02-09 13:40:00,29.18,29.18,29.1,29.12,55279.440105487374,16.3836,16.3836,16.3387,16.3499,55279.4401
2011-02-09 13:50:00,29.11,29.13,29.08,29.09,37833.45166852622,16.3443,16.3556,16.3275,16.3331,37833.4517
2011-02-09 14:00:00,29.09,29.1,29.04,29.07,52033.67481488995,16.3331,16.3387,16.305,16.3219,52033.6748
2011-02-09 14:10:00,29.07,29.11,29.06,29.1,63698.14382797444,16.3219,16.3443,16.3163,16.3387,63698.1438
2011-02-09 14:20:00,29.11,29.12,29.04,29.08,75159.75251039659,16.3443,16.3499,16.305,16.3275,75159.7525
2011-02-09 14:30:00,29.08,29.17,29.06,29.1,114413.22649355918,16.3275,16.378,16.3163,16.3387,114413.2265
2011-02-09 14:40:00,29.1,29.15,29.07,29.09,76174.0541637083,16.3387,16.3668,16.3219,16.3331,76174.0542
2011-02-09 14:50:00,29.1,29.16,29.07,29.12,66436.75829191602,16.3387,16.3724,16.3219,16.3499,66436.7583
2011-02-09 15:00:00,29.12,29.2,29.12,29.16,70088.24424383811,16.3499,16.3949,16.3499,16.3724,70088.2442
2011-02-09 15:10:00,29.16,29.23,29.15,29.16,132264.93559184502,16.3724,16.4117,16.3668,16.3724,132264.9356
2011-02-09 15:20:00,29.15,29.2,29.15,29.16,83375.59590222132,16.3668,16.3949,16.3668,16.3724,83375.5959
2011-02-09 15:30:00,29.16,29.2,29.14,29.17,88041.38350745512,16.3724,16.3949,16.3612,16.378,88041.3835
2011-02-09 15:40:00,29.17,29.18,29.13,29.13,173445.58271629983,16.378,16.3836,16.3556,16.3556,173445.5827
2011-02-09 15:50:00,29.14,29.24,29.13,29.23,229333.6038137742,16.3612,16.4173,16.3556,16.4117,229333.6038
2011-02-10 09:30:00,29.0,29.18,28.88,28.92,195151.6380971701,16.2826,16.3836,16.2152,16.2376,195151.6381
2011-02-10 09:40:00,28.92,29.02,28.79,28.8,135814.99137843595,16.2376,16.2938,16.1647,16.1703,135814.9914
2011-02-10 09:50:00,28.8,28.84,28.69,28.83,149305.2033674815,16.1703,16.1927,16.1085,16.1871,149305.2034
2011-02-10 10:00:00,28.83,28.97,28.72,28.87,116441.82980018258,16.1871,16.2657,16.1254,16.2096,116441.8298
2011-02-10 10:10:00,28.86,29.03,28.86,29.02,98894.41119789024,16.204,16.2994,16.204,16.2938,98894.4112
2011-02-10 10:20:00,29.02,29.08,28.98,29.05,67349.62977989654,16.2938,16.3275,16.2713,16.3106,67349.6298
2011-02-10 10:30:00,29.05,29.17,29.01,29.1,63089.562835987424,16.3106,16.378,16.2882,16.3387,63089.5628
2011-02-10 10:40:00,29.09,29.14,29.03,29.07,70595.39507049396,16.3331,16.3612,16.2994,16.3219,70595.3951
2011-02-10 10:50:00,29.07,29.09,28.99,29.0,73029.71903844204,16.3219,16.3331,16.2769,16.2826,73029.719
2011-02-10 11:00:00,28.99,29.09,28.98,29.08,47672.17770564966,16.2769,16.3331,16.2713,16.3275,47672.1777
2011-02-10 11:10:00,29.08,29.12,29.0,29.06,45136.423572370426,16.3275,16.3499,16.2826,16.3163,45136.4236
2011-02-10 11:20:00,29.06,29.23,29.06,29.22,115427.52814687089,16.3163,16.4117,16.3163,16.4061,115427.5281
2011-02-10 11:30:00,29.23,29.28,29.17,29.18,84187.03722487067,16.4117,16.4398,16.378,16.3836,84187.0372
2011-02-10 11:40:00,29.19,29.22,29.14,29.16,47469.31737498733,16.3892,16.4061,16.3612,16.3724,47469.3174
2011-02-10 11:50:00,29.17,29.17,29.06,29.08,55786.59093214322,16.378,16.378,16.3163,16.3275,55786.5909
2011-02-10 12:00:00,29.08,29.09,29.02,29.04,87534.23268079926,16.3275,16.3331,16.2938,16.305,87534.2327
2011-02-10 12:10:00,29.04,29.05,28.96,28.96,47875.038036312,16.305,16.3106,16.2601,16.2601,47875.038
2011-02-10 12:20:00,28.97,29.03,28.97,29.02,55178.00994015621,16.2657,16.2994,16.2657,16.2938,55178.0099
2011-02-10 12:30:00,29.03,29.07,28.96,29.01,75058.32234506542,16.2994,16.3219,16.2601,16.2882,75058.3223
2011-02-10 12:40:00,29.01,29.02,28.98,29.01,42803.52976975353,16.2882,16.2938,16.2713,16.2882,42803.5298
2011-02-10 12:50:00,29.0,29.01,28.94,28.94,51627.95415356527,16.2826,16.2882,16.2489,16.2489,51627.9542
2011-02-10 13:00:00,28.94,28.98,28.93,28.98,34891.97687392231,16.2489,16.2713,16.2433,16.2713,34891.9769
2011-02-10 13:10:00,28.98,28.99,28.93,28.95,81245.56243026676,16.2713,16.2769,16.2433,16.2545,81245.5624
2011-02-10 13:20:00,28.96,29.01,28.92,28.93,34283.395881935285,16.2601,16.2882,16.2376,16.2433,34283.3959
2011-02-10 13:30:00,28.93,28.98,28.86,28.88,117557.56161882544,16.2433,16.2713,16.204,16.2152,117557.5616
2011-02-10 13:40:00,28.88,28.95,28.87,28.92,42397.809108428846,16.2152,16.2545,16.2096,16.2376,42397.8091
2011-02-10 13:50:00,28.93,28.98,28.91,28.91,39760.62480981844,16.2433,16.2713,16.232,16.232,39760.6248
2011-02-10 14:00:00,28.92,29.01,28.89,28.99,38949.18348716908,16.2376,16.2882,16.2208,16.2769,38949.1835
2011-02-10 14:10:00,28.99,29.02,28.96,28.96,62480.98184400041,16.2769,16.2938,16.2601,16.2601,62480.9818
2011-02-10 14:20:00,28.95,29.01,28.94,28.95,52033.67481488995,16.2545,16.2882,16.2489,16.2545,52033.6748
2011-02-10 14:30:00,28.96,29.0,28.93,28.96,58829.4958920783,16.2601,16.2826,16.2433,16.2601,58829.4959
2011-02-10 14:40:00,28.97,28.98,28.96,28.98,23024.64753017548,16.2657,16.2713,16.2601,16.2713,23024.6475
2011-02-10 14:50:00,28.97,28.98,28.89,28.89,149305.2033674815,16.2657,16.2713,16.2208,16.2208,149305.2034
2011-02-10 15:00:00,28.89,28.95,28.87,28.89,109341.7182270007,16.2208,16.2545,16.2096,16.2208,109341.7182
2011-02-10 15:10:00,28.88,28.94,28.88,28.91,69986.81407850694,16.2152,16.2489,16.2152,16.232,69986.8141
2011-02-10 15:20:00,28.92,28.96,28.91,28.96,60553.808702708186,16.2376,16.2601,16.232,16.2601,60553.8087
2011-02-10 15:30:00,28.96,28.98,28.91,28.92,126990.5669946242,16.2601,16.2713,16.232,16.2376,126990.567
2011-02-10 15:40:00,28.93,29.03,28.91,29.02,252053.9608479562,16.2433,16.2994,16.232,16.2938,252053.9608
2011-02-10 15:50:00,29.02,29.03,28.9,28.99,325387.9703823917,16.2938,16.2994,16.2264,16.2769,325387.9704
2011-02-11 09:30:00,28.73,28.94,28.61,28.74,135104.98022111776,16.2341,16.3527,16.1662,16.2397,135104.9802
2011-02-11 09:40:00,28.74,28.84,28.69,28.77,102444.4669844812,16.2397,16.2962,16.2115,16.2567,102444.467
2011-02-11 09:50:00,28.77,28.86,28.72,28.83,90171.41697940968,16.2567,16.3075,16.2284,16.2906,90171.417
2011-02-11 10:00:00,28.84,28.99,28.84,28.96,98387.2603712344,16.2962,16.381,16.2962,16.364,98387.2604
2011-02-11 10:10:00,28.96,28.98,28.82,28.88,65118.16614261081,16.364,16.3753,16.2849,16.3188,65118.1661
2011-02-11 10:20:00,28.89,29.01,28.87,28.99,158332.48808195558,16.3245,16.3923,16.3132,16.381,158332.4881
2011-02-11 10:30:00,28.97,28.99,28.93,28.98,45542.1442336951,16.3697,16.381,16.3471,16.3753,45542.1442
2011-02-11 10:40:00,28.99,28.99,28.92,28.95,94431.4839233188,16.381,16.381,16.3414,16.3584,94431.4839
2011-02-11 10:50:00,28.95,29.0,28.92,28.96,173648.44304696217,16.3584,16.3866,16.3414,16.364,173648.443
2011-02-11 11:00:00,28.97,29.01,28.95,28.96,226290.6988538392,16.3697,16.3923,16.3584,16.364,226290.6989
2011-02-11 11:10:00,28.96,28.97,28.76,28.77,195050.20793183893,16.364,16.3697,16.251,16.2567,195050.2079
2011-02-11 11:20:00,28.77,28.93,28.77,28.93,146059.43807688408,16.2567,16.3471,16.2567,16.3471,146059.4381
2011-02-11 11:30:00,28.92,28.93,28.79,28.82,90577.13764073436,16.3414,16.3471,16.268,16.2849,90577.1376
2011-02-11 11:40:00,28.82,28.87,28.78,28.82,53859.417790851,16.2849,16.3132,16.2623,16.2849,53859.4178
2011-02-11 11:50:00,28.82,28.9,28.8,28.82,112384.6231869358,16.2849,16.3301,16.2736,16.2849,112384.6232
2011-02-11 12:00:00,28.82,28.82,28.71,28.71,80535.55127294858,16.2849,16.2849,16.2228,16.2228,80535.5513
2011-02-11 12:10:00,28.71,28.71,28.59,28.59,134394.96906379957,16.2228,16.2228,16.1549,16.1549,134394.9691
2011-02-11 12:20:00,28.6,28.61,28.56,28.59,132366.3657571762,16.1606,16.1662,16.138,16.1549,132366.3658
2011-02-11 12:30:00,28.59,28.6,28.53,28.56,110761.74054163707,16.1549,16.1606,16.121,16.138,110761.7405
2011-02-11 12:40:00,28.56,28.57,28.52,28.54,161781.11370321535,16.138,16.1436,16.1154,16.1267,161781.1137
2011-02-11 12:50:00,28.54,28.65,28.53,28.65,128917.74013591642,16.1267,16.1888,16.121,16.1888,128917.7401
2011-02-11 13:00:00,28.65,28.77,28.65,28.77,57815.194238766606,16.1888,16.2567,16.1888,16.2567,57815.1942
2011-02-11 13:10:00,28.77,28.81,28.77,28.77,67146.7694492342,16.2567,16.2793,16.2567,16.2567,67146.7694
2011-02-11 13:20:00,28.77,28.77,28.71,28.77,88244.24383811746,16.2567,16.2567,16.2228,16.2567,88244.2438
2011-02-11 13:30:00,28.76,28.76,28.7,28.72,77999.79713966933,16.251,16.251,16.2171,16.2284,77999.7971
2011-02-11 13:40:00,28.73,28.74,28.7,28.73,68465.3615985394,16.2341,16.2397,16.2171,16.2341,68465.3616
2011-02-11 13:50:00,28.72,28.81,28.71,28.81,58829.4958920783,16.2284,16.2793,16.2228,16.2793,58829.4959
2011-02-11 14:00:00,28.81,28.89,28.81,28.88,122527.63972005274,16.2793,16.3245,16.2793,16.3188,122527.6397
2011-02-11 14:10:00,28.87,28.9,28.83,28.84,51222.23349224059,16.3132,16.3301,16.2906,16.2962,51222.2335
2011-02-11 14:20:00,28.84,28.89,28.84,28.88,91185.71863272136,16.2962,16.3245,16.2962,16.3188,91185.7186
2011-02-11 14:30:00,28.88,28.91,28.84,28.91,101024.44466984482,16.3188,16.3358,16.2962,16.3358,101024.4447
2011-02-11 14:40:00,28.91,28.97,28.89,28.89,96460.0872299422,16.3358,16.3697,16.3245,16.3245,96460.0872
2011-02-11 14:50:00,28.9,28.91,28.83,28.83,155391.01328735167,16.3301,16.3358,16.2906,16.2906,155391.0133
2011-02-11 15:00:00,28.83,28.87,28.81,28.85,189268.68850796227,16.2906,16.3132,16.2793,16.3019,189268.6885
2011-02-11 15:10:00,28.86,28.88,28.85,28.86,78101.2273050005,16.3075,16.3188,16.3019,16.3075,78101.2273
2011-02-11 15:20:00,28.87,28.92,28.85,28.86,123744.80170402676,16.3132,16.3414,16.3019,16.3075,123744.8017
2011-02-11 15:30:00,28.86,28.94,28.85,28.91,189065.8281773,16.3075,16.3527,16.3019,16.3358,189065.8282
2011-02-11 15:40:00,28.9,28.95,28.86,28.92,265544.17283700174,16.3301,16.3584,16.3075,16.3414,265544.1728
2011-02-11 15:50:00,28.92,28.94,28.88,28.94,300334.71954559284,16.3414,16.3527,16.3188,16.3527,300334.7195
2011-02-14 09:30:00,28.82,28.99,28.71,28.87,218886.2967846637,16.2849,16.381,16.2228,16.3132,218886.2968
2011-02-14 09:40:00,28.87,28.96,28.86,28.91,106501.67359772796,16.3132,16.364,16.3075,16.3358,106501.6736
2011-02-14 09:50:00,28.92,29.06,28.91,28.96,128309.1591439294,16.3414,16.4205,16.3358,16.364,128309.1591
2011-02-14 10:00:00,28.96,29.11,28.96,29.03,119687.59509078,16.364,16.4488,16.364,16.4036,119687.5951
2011-02-14 10:10:00,29.02,29.04,28.99,28.99,92504.31078202656,16.3979,16.4092,16.381,16.381,92504.3108
2011-02-14 10:20:00,28.99,29.04,28.96,29.02,51627.95415356527,16.381,16.4092,16.364,16.3979,51627.9542
2011-02-14 10:30:00,29.03,29.22,29.03,29.22,108428.84673902018,16.4036,16.5109,16.4036,16.5109,108428.8467
2011-02-14 10:40:00,29.21,29.24,29.14,29.21,115021.8074855462,16.5053,16.5222,16.4657,16.5053,115021.8075
2011-02-14 10:50:00,29.21,29.28,29.19,29.27,101937.31615782532,16.5053,16.5448,16.494,16.5392,101937.3162
2011-02-14 11:00:00,29.27,29.28,29.17,29.21,47773.60787098083,16.5392,16.5448,16.4827,16.5053,47773.6079
2011-02-14 11:10:00,29.22,29.28,29.22,29.28,61060.95952936403,16.5109,16.5448,16.5109,16.5448,61060.9595
2011-02-14 11:20:00,29.28,29.35,29.24,29.29,107515.97525103966,16.5448,16.5844,16.5222,16.5505,107515.9753
2011-02-14 11:30:00,29.29,29.31,29.21,29.28,76884.06532102647,16.5505,16.5618,16.5053,16.5448,76884.0653
2011-02-14 11:40:00,29.26,29.31,29.24,29.28,38239.172329850895,16.5335,16.5618,16.5222,16.5448,38239.1723
2011-02-14 11:50:00,29.28,29.32,29.28,29.31,42904.95993508469,16.5448,16.5674,16.5448,16.5618,42904.9599
2011-02-14 12:00:00,29.3,29.39,29.3,29.37,66436.75829191602,16.5561,16.607,16.5561,16.5957,66436.7583
2011-02-14 12:10:00,29.37,29.42,29.37,29.42,72218.27771579268,16.5957,16.6239,16.5957,16.6239,72218.2777
2011-02-14 12:20:00,29.41,29.45,29.4,29.41,51222.23349224059,16.6183,16.6409,16.6126,16.6183,51222.2335
2011-02-14 12:30:00,29.41,29.44,29.39,29.41,58423.77523075363,16.6183,16.6352,16.607,16.6183,58423.7752
2011-02-14 12:40:00,29.41,29.44,29.37,29.37,43614.97109240288,16.6183,16.6352,16.5957,16.5957,43614.9711
2011-02-14 12:50:00,29.37,29.41,29.35,29.38,40572.06613246779,16.5957,16.6183,16.5844,16.6013,40572.0661
2011-02-14 13:00:00,29.38,29.4,29.32,29.33,67451.05994522771,16.6013,16.6126,16.5674,16.5731,67451.0599
2011-02-14 13:10:00,29.33,29.43,29.33,29.37,81448.4227609291,16.5731,16.6296,16.5731,16.5957,81448.4228
2011-02-14 13:20:00,29.36,29.39,29.34,29.36,29009.02728471448,16.59,16.607,16.5787,16.59,29009.0273
2011-02-14 13:30:00,29.35,29.4,29.33,29.39,43919.26158839639,16.5844,16.6126,16.5731,16.607,43919.2616
2011-02-14 13:40:00,29.39,29.39,29.33,29.35,34486.256212597626,16.607,16.607,16.5731,16.5844,34486.2562
2011-02-14 13:50:00,29.36,29.4,29.33,29.37,106704.5339283903,16.59,16.6126,16.5731,16.5957,106704.5339
2011-02-14 14:00:00,29.37,29.38,29.31,29.35,48585.04919363018,16.5957,16.6013,16.5618,16.5844,48585.0492
2011-02-14 14:10:00,29.36,29.36,29.29,29.3,45745.00456435744,16.59,16.59,16.5505,16.5561,45745.0046
2011-02-14 14:20:00,29.31,29.34,29.27,29.29,61973.83101734456,16.5618,16.5787,16.5392,16.5505,61973.831
2011-02-14 14:30:00,29.28,29.29,29.24,29.26,39862.05497514961,16.5448,16.5505,16.5222,16.5335,39862.055
2011-02-14 14:40:00,29.25,29.29,29.25,29.28,77188.35581701998,16.5279,16.5505,16.5279,16.5448,77188.3558
2011-02-14 14:50:00,29.28,29.28,29.24,29.25,47875.038036312,16.5448,16.5448,16.5222,16.5279,47875.038
2011-02-14 15:00:00,29.25,29.28,29.23,29.23,54062.27812151334,16.5279,16.5448,16.5166,16.5166,54062.2781
2011-02-14 15:10:00,29.23,29.3,29.21,29.29,128207.72897859824,16.5166,16.5561,16.5053,16.5505,128207.729
2011-02-14 15:20:00,29.29,29.35,29.26,29.28,91591.43929404604,16.5505,16.5844,16.5335,16.5448,91591.4393
2011-02-14 15:30:00,29.28,29.32,29.26,29.27,76174.0541637083,16.5448,16.5674,16.5335,16.5392,76174.0542
2011-02-14 15:40:00,29.27,29.4,29.27,29.36,177705.64966020896,16.5392,16.6126,16.5392,16.59,177705.6497
2011-02-14 15:50:00,29.37,29.41,29.34,29.37,299827.568718937,16.5957,16.6183,16.5787,16.5957,299827.5687
2011-02-15 09:30:00,29.33,29.53,29.31,29.41,141495.08063698144,16.5731,16.6861,16.5618,16.6183,141495.0806
2011-02-15 09:40:00,29.4,29.54,29.39,29.52,187848.6661933259,16.6126,16.6917,16.607,16.6804,187848.6662
2011-02-15 09:50:00,29.51,29.76,29.49,29.7,334618.11542752816,16.6748,16.8161,16.6635,16.7822,334618.1154
2011-02-15 10:00:00,29.71,29.76,29.61,29.67,176894.2083375596,16.7878,16.8161,16.7313,16.7652,176894.2083
2011-02-15 10:10:00,29.67,29.7,29.51,29.63,194137.3364438584,16.7652,16.7822,16.6748,16.7426,194137.3364
2011-02-15 10:20:00,29.63,29.64,29.46,29.48,118166.14261081246,16.7426,16.7483,16.6465,16.6578,118166.1426
2011-02-15 10:30:00,29.48,29.52,29.43,29.5,90982.85830205904,16.6578,16.6804,16.6296,16.6691,90982.8583
2011-02-15 10:40:00,29.5,29.57,29.45,29.55,66943.90911857186,16.6691,16.7087,16.6409,16.6974,66943.9091
2011-02-15 10:50:00,29.55,29.66,29.53,29.63,94431.4839233188,16.6974,16.7596,16.6861,16.7426,94431.4839
2011-02-15 11:00:00,29.64,29.67,29.6,29.67,68363.93143320824,16.7483,16.7652,16.7257,16.7652,68363.9314
2011-02-15 11:10:00,29.67,29.75,29.66,29.67,135713.56121310478,16.7652,16.8104,16.7596,16.7652,135713.5612
2011-02-15 11:20:00,29.68,29.72,29.67,29.72,92808.60127802008,16.7709,16.7935,16.7652,16.7935,92808.6013
2011-02-15 11:30:00,29.72,29.79,29.69,29.69,121209.04757074754,16.7935,16.833,16.7765,16.7765,121209.0476
2011-02-15 11:40:00,29.7,29.7,29.6,29.63,47266.45704432498,16.7822,16.7822,16.7257,16.7426,47266.457
2011-02-15 11:50:00,29.64,29.68,29.62,29.63,41484.93762044832,16.7483,16.7709,16.737,16.7426,41484.9376
2011-02-15 12:00:00,29.63,29.67,29.59,29.59,49092.20002028604,16.7426,16.7652,16.72,16.72,49092.2
2011-02-15 12:10:00,29.6,29.6,29.54,29.6,55482.30043614971,16.7257,16.7257,16.6917,16.7257,55482.3004
2011-02-15 12:20:00,29.59,29.62,29.58,29.59,50613.65250025358,16.72,16.737,16.7144,16.72,50613.6525
2011-02-15 12:30:00,29.59,29.68,29.58,29.66,84592.75788619535,16.72,16.7709,16.7144,16.7596,84592.7579
2011-02-15 12:40:00,29.65,29.66,29.58,29.59,42904.95993508469,16.7539,16.7596,16.7144,16.72,42904.9599
2011-02-15 12:50:00,29.59,29.61,29.56,29.59,23531.79835683132,16.72,16.7313,16.7031,16.72,23531.7984
2011-02-15 13:00:00,29.59,29.63,29.58,29.63,57308.04341211076,16.72,16.7426,16.7144,16.7426,57308.0434
2011-02-15 13:10:00,29.63,29.68,29.59,29.6,37732.02150319505,16.7426,16.7709,16.72,16.7257,37732.0215
2011-02-15 13:20:00,29.6,29.65,29.59,29.62,59843.79754539,16.7257,16.7539,16.72,16.737,59843.7975
2011-02-15 13:30:00,29.63,29.68,29.58,29.68,45947.86489501978,16.7426,16.7709,16.7144,16.7709,45947.8649
2011-02-15 13:40:00,29.67,29.72,29.65,29.69,49802.21117760422,16.7652,16.7935,16.7539,16.7765,49802.2112
2011-02-15 13:50:00,29.68,29.68,29.61,29.65,54975.14960949386,16.7709,16.7709,16.7313,16.7539,54975.1496
2011-02-15 14:00:00,29.64,29.67,29.54,29.59,116340.3996348514,16.7483,16.7652,16.6917,16.72,116340.3996
2011-02-15 14:10:00,29.59,29.62,29.56,29.61,55076.57977482503,16.72,16.737,16.7031,16.7313,55076.5798
2011-02-15 14:20:00,29.61,29.61,29.51,29.52,101531.59549650064,16.7313,16.7313,16.6748,16.6804,101531.5955
2011-02-15 14:30:00,29.51,29.6,29.51,29.56,45745.00456435744,16.6748,16.7257,16.6748,16.7031,45745.0046
2011-02-15 14:40:00,29.56,29.63,29.56,29.61,56800.89258545492,16.7031,16.7426,16.7031,16.7313,56800.8926
2011-02-15 14:50:00,29.61,29.65,29.6,29.63,51526.5239882341,16.7313,16.7539,16.7257,16.7426,51526.524
2011-02-15 15:00:00,29.62,29.69,29.62,29.69,56395.17192413024,16.737,16.7765,16.737,16.7765,56395.1719
2011-02-15 15:10:00,29.69,29.69,29.61,29.61,74348.31118774724,16.7765,16.7765,16.7313,16.7313,74348.3112
2011-02-15 15:20:00,29.61,29.66,29.61,29.65,98082.9698752409,16.7313,16.7596,16.7313,16.7539,98082.9699
2011-02-15 15:30:00,29.65,29.69,29.59,29.61,142509.38229029314,16.7539,16.7765,16.72,16.7313,142509.3823
2011-02-15 15:40:00,29.61,29.62,29.54,29.61,188457.2471853129,16.7313,16.737,16.6917,16.7313,188457.2472
2011-02-15 15:50:00,29.6,29.64,29.58,29.62,276498.630692768,16.7257,16.7483,16.7144,16.737,276498.6307
2011-02-16 09:30:00,29.67,29.8,29.42,29.78,219596.307941982,16.7652,16.8387,16.6239,16.8274,219596.3079
2011-02-16 09:40:00,29.77,29.81,29.7,29.72,124251.95253068264,16.8217,16.8443,16.7822,16.7935,124251.9525
2011-02-16 09:50:00,29.72,29.78,29.68,29.78,85809.91987016938,16.7935,16.8274,16.7709,16.8274,85809.9199
2011-02-16 10:00:00,29.78,29.79,29.63,29.73,108327.416573689,16.8274,16.833,16.7426,16.7991,108327.4166
2011-02-16 10:10:00,29.73,29.85,29.73,29.84,126280.55583730602,16.7991,16.8669,16.7991,16.8613,126280.5558
2011-02-16 10:20:00,29.83,29.87,29.74,29.74,116644.69013084492,16.8556,16.8782,16.8048,16.8048,116644.6901
2011-02-16 10:30:00,29.76,29.84,29.72,29.83,101633.02566183182,16.8161,16.8613,16.7935,16.8556,101633.0257
2011-02-16 10:40:00,29.83,29.91,29.83,29.89,145856.57774622174,16.8556,16.9008,16.8556,16.8895,145856.5777
2011-02-16 10:50:00,29.89,29.96,29.84,29.86,98894.41119789024,16.8895,16.9291,16.8613,16.8726,98894.4112
2011-02-16 11:00:00,29.86,29.91,29.83,29.83,115021.8074855462,16.8726,16.9008,16.8556,16.8556,115021.8075
2011-02-16 11:10:00,29.83,29.84,29.73,29.75,46049.29506035095,16.8556,16.8613,16.7991,16.8104,46049.2951
2011-02-16 11:20:00,29.75,29.77,29.73,29.77,67653.92027589005,16.8104,16.8217,16.7991,16.8217,67653.9203
2011-02-16 11:30:00,29.76,29.78,29.71,29.73,101531.59549650064,16.8161,16.8274,16.7878,16.7991,101531.5955
2011-02-16 11:40:00,29.73,29.73,29.68,29.68,70493.9649051628,16.7991,16.7991,16.7709,16.7709,70493.9649
2011-02-16 11:50:00,29.69,29.71,29.6,29.65,101024.44466984482,16.7765,16.7878,16.7257,16.7539,101024.4447
2011-02-16 12:00:00,29.66,29.67,29.58,29.59,160361.09138857896,16.7596,16.7652,16.7144,16.72,160361.0914
2011-02-16 12:10:00,29.59,29.63,29.56,29.56,71102.54589714982,16.72,16.7426,16.7031,16.7031,71102.5459
2011-02-16 12:20:00,29.57,29.64,29.57,29.58,83781.316563546,16.7087,16.7483,16.7087,16.7144,83781.3166
2011-02-16 12:30:00,29.58,29.6,29.56,29.58,61162.3896946952,16.7144,16.7257,16.7031,16.7144,61162.3897
2011-02-16 12:40:00,29.58,29.59,29.54,29.58,84694.18805152652,16.7144,16.72,16.6917,16.7144,84694.1881
2011-02-16 12:50:00,29.57,29.59,29.52,29.52,50917.94299624708,16.7087,16.72,16.6804,16.6804,50917.943
2011-02-16 13:00:00,29.53,29.53,29.46,29.48,142712.24262095548,16.6861,16.6861,16.6465,16.6578,142712.2426
2011-02-16 13:10:00,29.49,29.52,29.46,29.51,84998.47854752003,16.6635,16.6804,16.6465,16.6748,84998.4785
2011-02-16 13:20:00,29.5,29.55,29.5,29.52,43310.68059640937,16.6691,16.6974,16.6691,16.6804,43310.6806
2011-02-16 13:30:00,29.53,29.55,29.52,29.54,30023.32893802617,16.6861,16.6974,16.6804,16.6917,30023.3289
2011-02-16 13:40:00,29.54,29.61,29.54,29.59,81549.85292626027,16.6917,16.7313,16.6917,16.72,81549.8529
2011-02-16 13:50:00,29.59,29.62,29.56,29.62,46252.155391013286,16.72,16.737,16.7031,16.737,46252.1554
2011-02-16 14:00:00,29.63,29.65,29.56,29.58,90069.98681407851,16.7426,16.7539,16.7031,16.7144,90069.9868
2011-02-16 14:10:00,29.58,29.61,29.54,29.56,72725.42854244853,16.7144,16.7313,16.6917,16.7031,72725.4285
2011-02-16 14:20:00,29.56,29.58,29.55,29.58,41282.07728978599,16.7031,16.7144,16.6974,16.7144,41282.0773
2011-02-16 14:30:00,29.58,29.69,29.57,29.69,75565.47317172127,16.7144,16.7765,16.7087,16.7765,75565.4732
2011-02-16 14:40:00,29.68,29.7,29.63,29.67,94228.62359265646,16.7709,16.7822,16.7426,16.7652,94228.6236
2011-02-16 14:50:00,29.66,29.68,29.63,29.65,44122.12191905873,16.7596,16.7709,16.7426,16.7539,44122.1219
2011-02-16 15:00:00,29.65,29.68,29.63,29.68,54772.28927883152,16.7539,16.7709,16.7426,16.7709,54772.2893
2011-02-16 15:10:00,29.67,29.68,29.63,29.64,65321.02647327315,16.7652,16.7709,16.7426,16.7483,65321.0265
2011-02-16 15:20:00,29.63,29.65,29.6,29.61,74044.02069175373,16.7426,16.7539,16.7257,16.7313,74044.0207
2011-02-16 15:30:00,29.61,29.65,29.59,29.6,89867.12648341617,16.7313,16.7539,16.72,16.7257,89867.1265
2011-02-16 15:40:00,29.59,29.62,29.55,29.57,308246.2724414241,16.72,16.737,16.6974,16.7087,308246.2724
2011-02-16 15:50:00,29.57,29.62,29.55,29.59,434019.6774520743,16.7087,16.737,16.6974,16.72,434019.6775
2011-02-17 09:30:00,29.35,29.58,29.35,29.58,147175.16989552692,16.5844,16.7144,16.5844,16.7144,147175.1699
2011-02-17 09:40:00,29.57,29.68,29.51,29.63,109646.0087229942,16.7087,16.7709,16.6748,16.7426,109646.0087
2011-02-17 09:50:00,29.64,29.68,29.59,29.63,71508.2665584745,16.7483,16.7709,16.72,16.7426,71508.2666
2011-02-17 10:00:00,29.63,29.75,29.61,29.64,117861.85211481896,16.7426,16.8104,16.7313,16.7483,117861.8521
2011-02-17 10:10:00,29.63,29.69,29.54,29.65,219900.59843797545,16.7426,16.7765,16.6917,16.7539,219900.5984
2011-02-17 10:20:00,29.65,29.68,29.6,29.63,137235.0136930723,16.7539,16.7709,16.7257,16.7426,137235.0137
2011-02-17 10:30:00,29.62,29.64,29.56,29.56,83071.30540622781,16.737,16.7483,16.7031,16.7031,83071.3054
2011-02-17 10:40:00,29.57,29.62,29.56,29.61,71305.40622781216,16.7087,16.737,16.7031,16.7313,71305.4062
2011-02-17 10:50:00,29.61,29.63,29.57,29.6,52337.965310883454,16.7313,16.7426,16.7087,16.7257,52337.9653
2011-02-17 11:00:00,29.61,29.66,29.6,29.66,48280.75869763668,16.7313,16.7596,16.7257,16.7596,48280.7587
2011-02-17 11:10:00,29.65,29.81,29.63,29.8,71102.54589714982,16.7539,16.8443,16.7426,16.8387,71102.5459
2011-02-17 11:20:00,29.81,29.83,29.79,29.8,49599.35084694188,16.8443,16.8556,16.833,16.8387,49599.3508
2011-02-17 11:30:00,29.8,29.81,29.74,29.75,55583.73060148088,16.8387,16.8443,16.8048,16.8104,55583.7306
2011-02-17 11:40:00,29.76,29.82,29.76,29.81,38949.18348716908,16.8161,16.85,16.8161,16.8443,38949.1835
2011-02-17 11:50:00,29.82,29.88,29.81,29.86,123846.23186935794,16.85,16.8839,16.8443,16.8726,123846.2319
2011-02-17 12:00:00,29.85,29.86,29.79,29.8,35297.69753524698,16.8669,16.8726,16.833,16.8387,35297.6975
2011-02-17 12:10:00,29.79,29.79,29.73,29.77,22314.636372857287,16.833,16.833,16.7991,16.8217,22314.6364
2011-02-17 12:20:00,29.77,29.8,29.77,29.79,15315.954965006593,16.8217,16.8387,16.8217,16.833,15315.955
2011-02-17 12:30:00,29.79,29.8,29.69,29.69,74246.88102241607,16.833,16.8387,16.7765,16.7765,74246.881
2011-02-17 12:40:00,29.7,29.73,29.64,29.68,121716.1983974034,16.7822,16.7991,16.7483,16.7709,121716.1984
2011-02-17 12:50:00,29.68,29.69,29.6,29.62,113094.63434425398,16.7709,16.7765,16.7257,16.737,113094.6343
2011-02-17 13:00:00,29.62,29.63,29.57,29.58,248808.1955573588,16.737,16.7426,16.7087,16.7144,248808.1956
2011-02-17 13:10:00,29.58,29.61,29.53,29.55,127599.14798661122,16.7144,16.7313,16.6861,16.6974,127599.148
2011-02-17 13:20:00,29.55,29.58,29.55,29.57,77289.78598235115,16.6974,16.7144,16.6974,16.7087,77289.786
2011-02-17 13:30:00,29.58,29.64,29.58,29.63,93315.75210467594,16.7144,16.7483,16.7144,16.7426,93315.7521
2011-02-17 13:40:00,29.63,29.69,29.63,29.69,45542.1442336951,16.7426,16.7765,16.7426,16.7765,45542.1442
2011-02-17 13:50:00,29.68,29.72,29.68,29.72,112993.2041789228,16.7709,16.7935,16.7709,16.7935,112993.2042
2011-02-17 14:00:00,29.72,29.78,29.72,29.78,96257.22689927983,16.7935,16.8274,16.7935,16.8274,96257.2269
2011-02-17 14:10:00,29.78,29.82,29.78,29.81,73638.30003042905,16.8274,16.85,16.8274,16.8443,73638.3
2011-02-17 14:20:00,29.81,29.82,29.79,29.81,54366.56861750685,16.8443,16.85,16.833,16.8443,54366.5686
2011-02-17 14:30:00,29.82,29.82,29.79,29.82,57308.04341211076,16.85,16.85,16.833,16.85,57308.0434
2011-02-17 14:40:00,29.82,29.85,29.78,29.8,102343.03681915002,16.85,16.8669,16.8274,16.8387,102343.0368
2011-02-17 14:50:00,29.8,29.88,29.8,29.87,55888.02109747439,16.8387,16.8839,16.8387,16.8782,55888.0211
2011-02-17 15:00:00,29.87,29.89,29.85,29.89,71305.40622781216,16.8782,16.8895,16.8669,16.8895,71305.4062
2011-02-17 15:10:00,29.89,29.93,29.88,29.9,133177.80707982555,16.8895,16.9121,16.8839,16.8952,133177.8071
2011-02-17 15:20:00,29.9,29.91,29.87,29.88,68059.64093721473,16.8952,16.9008,16.8782,16.8839,68059.6409
2011-02-17 15:30:00,29.88,29.89,29.84,29.87,108327.416573689,16.8839,16.8895,16.8613,16.8782,108327.4166
2011-02-17 15:40:00,29.87,29.9,29.8,29.83,169591.23643371538,16.8782,16.8952,16.8387,16.8556,169591.2364
2011-02-17 15:50:00,29.82,29.86,29.81,29.85,204888.9339689624,16.85,16.8726,16.8443,16.8669,204888.934
2011-02-18 09:30:00,29.99,30.01,29.63,29.63,657571.7618419718,16.946,16.9573,16.7426,16.7426,657571.7618
2011-02-18 09:40:00,29.63,29.65,29.53,29.57,146160.86824221525,16.7426,16.7539,16.6861,16.7087,146160.8682
2011-02-18 09:50:00,29.57,29.57,29.37,29.39,200730.2971903844,16.7087,16.7087,16.5957,16.607,200730.2972
2011-02-18 10:00:00,29.39,29.4,29.29,29.3,168374.07444974134,16.607,16.6126,16.5505,16.5561,168374.0744
2011-02-18 10:10:00,29.29,29.38,29.28,29.31,266659.9046556446,16.5505,16.6013,16.5448,16.5618,266659.9047
2011-02-18 10:20:00,29.3,29.3,29.2,29.21,199715.9955370728,16.5561,16.5561,16.4996,16.5053,199715.9955
2011-02-18 10:30:00,29.21,29.21,29.1,29.19,178111.3703215336,16.5053,16.5053,16.4431,16.494,178111.3703
2011-02-18 10:40:00,29.19,29.2,29.13,29.14,119383.30459478647,16.494,16.4996,16.4601,16.4657,119383.3046
2011-02-18 10:50:00,29.14,29.15,29.09,29.09,117658.9917841566,16.4657,16.4714,16.4375,16.4375,117658.9918
2011-02-18 11:00:00,29.09,29.11,28.98,29.04,243128.10629881328,16.4375,16.4488,16.3753,16.4092,243128.1063
2011-02-18 11:10:00,29.04,29.04,28.95,29.02,159245.3595699361,16.4092,16.4092,16.3584,16.3979,159245.3596
2011-02-18 11:20:00,29.02,29.17,29.02,29.08,136119.28187442946,16.3979,16.4827,16.3979,16.4318,136119.2819
2011-02-18 11:30:00,29.08,29.15,29.05,29.13,109848.86905365656,16.4318,16.4714,16.4149,16.4601,109848.8691
2011-02-18 11:40:00,29.13,29.14,29.01,29.02,119687.59509078,16.4601,16.4657,16.3923,16.3979,119687.5951
2011-02-18 11:50:00,29.02,29.05,28.97,28.98,107211.68475504615,16.3979,16.4149,16.3697,16.3753,107211.6848
2011-02-18 12:00:00,28.98,29.05,28.96,29.04,87229.94218480577,16.3753,16.4149,16.364,16.4092,87229.9422
2011-02-18 12:10:00,29.04,29.05,28.98,28.98,182371.4372654428,16.4092,16.4149,16.3753,16.3753,182371.4373
2011-02-18 12:20:00,28.98,29.03,28.94,28.95,116543.25996551376,16.3753,16.4036,16.3527,16.3584,116543.26
2011-02-18 12:30:00,28.94,29.0,28.92,28.92,61770.970686682216,16.3527,16.3866,16.3414,16.3414,61770.9707
2011-02-18 12:40:00,28.93,28.96,28.87,28.96,106704.5339283903,16.3471,16.364,16.3132,16.364,106704.5339
2011-02-18 12:50:00,28.95,29.05,28.95,29.0,68161.0711025459,16.3584,16.4149,16.3584,16.3866,68161.0711
2011-02-18 13:00:00,29.01,29.01,28.95,28.97,41992.08844710417,16.3923,16.3923,16.3584,16.3697,41992.0884
2011-02-18 13:10:00,28.97,29.01,28.96,28.96,54873.71944416269,16.3697,16.3923,16.364,16.364,54873.7194
2011-02-18 13:20:00,28.97,28.97,28.83,28.84,113398.92484024748,16.3697,16.3697,16.2906,16.2962,113398.9248
2011-02-18 13:30:00,28.84,28.84,28.71,28.73,213409.0678567806,16.2962,16.2962,16.2228,16.2341,213409.0679
2011-02-18 13:40:00,28.73,28.76,28.72,28.72,101227.30500050716,16.2341,16.251,16.2284,16.2284,101227.305
2011-02-18 13:50:00,28.72,28.81,28.68,28.8,138249.315346384,16.2284,16.2793,16.2058,16.2736,138249.3153
2011-02-18 14:00:00,28.8,28.87,28.79,28.87,59235.216553402985,16.2736,16.3132,16.268,16.3132,59235.2166
2011-02-18 14:10:00,28.87,28.87,28.73,28.75,105385.9417790851,16.3132,16.3132,16.2341,16.2454,105385.9418
2011-02-18 14:20:00,28.73,28.74,28.59,28.62,174155.59387361805,16.2341,16.2397,16.1549,16.1719,174155.5939
2011-02-18 14:30:00,28.62,28.66,28.61,28.62,107414.5450857085,16.1719,16.1945,16.1662,16.1719,107414.5451
2011-02-18 14:40:00,28.62,28.73,28.59,28.73,112384.6231869358,16.1719,16.2341,16.1549,16.2341,112384.6232
2011-02-18 14:50:00,28.72,28.72,28.62,28.64,135713.56121310478,16.2284,16.2284,16.1719,16.1832,135713.5612
2011-02-18 15:00:00,28.65,28.67,28.63,28.65,72421.13804645502,16.1888,16.2002,16.1775,16.1888,72421.138
2011-02-18 15:10:00,28.65,28.66,28.63,28.66,131656.354599858,16.1888,16.1945,16.1775,16.1945,131656.3546
2011-02-18 15:20:00,28.67,28.69,28.6,28.6,89765.696318085,16.2002,16.2115,16.1606,16.1606,89765.6963
2011-02-18 15:30:00,28.6,28.61,28.56,28.56,258444.0612638199,16.1606,16.1662,16.138,16.138,258444.0613
2011-02-18 15:40:00,28.56,28.63,28.56,28.58,285424.48524191097,16.138,16.1775,16.138,16.1493,285424.4852
2011-02-18 15:50:00,28.58,28.61,28.57,28.59,681509.2808601278,16.1493,16.1662,16.1436,16.1549,681509.2809
2011-02-22 09:30:00,28.01,28.21,27.43,27.75,617912.5671974845,15.8272,15.9402,15.4995,15.6803,617912.5672
2011-02-22 09:40:00,27.75,27.8,27.58,27.76,269601.3794502485,15.6803,15.7086,15.5842,15.6859,269601.3795
2011-02-22 09:50:00,27.76,28.05,27.73,27.92,238056.5980322548,15.6859,15.8498,15.669,15.7764,238056.598
2011-02-22 10:00:00,27.95,27.99,27.73,27.79,177807.0798255401,15.7933,15.8159,15.669,15.7029,177807.0798
2011-02-22 10:10:00,27.8,27.94,27.8,27.91,139770.76782635157,15.7086,15.7877,15.7086,15.7707,139770.7678
2011-02-22 10:20:00,27.92,27.96,27.74,27.76,170706.96825235826,15.7764,15.799,15.6746,15.6859,170706.9683
2011-02-22 10:30:00,27.76,27.81,27.73,27.75,103458.76863779288,15.6859,15.7142,15.669,15.6803,103458.7686
2011-02-22 10:40:00,27.76,27.77,27.7,27.74,264935.5918450147,15.6859,15.6916,15.652,15.6746,264935.5918
2011-02-22 10:50:00,27.74,27.87,27.74,27.79,345572.57328329445,15.6746,15.7481,15.6746,15.7029,345572.5733
2011-02-22 11:00:00,27.8,27.85,27.72,27.75,105588.80210974744,15.7086,15.7368,15.6633,15.6803,105588.8021
2011-02-22 11:10:00,27.75,27.79,27.7,27.76,157521.04675930622,15.6803,15.7029,15.652,15.6859,157521.0468
2011-02-22 11:20:00,27.76,27.8,27.68,27.73,148798.05254082565,15.6859,15.7086,15.6407,15.669,148798.0525
2011-02-22 11:30:00,27.73,27.74,27.63,27.64,125671.974845319,15.669,15.6746,15.6125,15.6181,125671.9748
2011-02-22 11:40:00,27.63,27.65,27.51,27.51,145755.14758089057,15.6125,15.6238,15.5447,15.5447,145755.1476
2011-02-22 11:50:00,27.51,27.53,27.43,27.45,210467.5930621767,15.5447,15.556,15.4995,15.5108,210467.5931
2011-02-22 12:00:00,27.46,27.48,27.35,27.38,230246.47530175475,15.5164,15.5277,15.4543,15.4712,230246.4753
2011-02-22 12:10:00,27.38,27.4,27.28,27.38,153869.5608073841,15.4712,15.4825,15.4147,15.4712,153869.5608
2011-02-22 12:20:00,27.38,27.59,27.37,27.59,178009.94015620244,15.4712,15.5899,15.4656,15.5899,178009.9402
2011-02-22 12:30:00,27.58,27.61,27.47,27.47,127294.85749061772,15.5842,15.6012,15.5221,15.5221,127294.8575
2011-02-22 12:40:00,27.48,27.51,27.29,27.31,133786.38807181254,15.5277,15.5447,15.4204,15.4317,133786.3881
2011-02-22 12:50:00,27.31,27.32,27.16,27.27,194644.48727051425,15.4317,15.4373,15.3469,15.4091,194644.4873
2011-02-22 13:00:00,27.26,27.4,27.22,27.39,104878.79095242923,15.4034,15.4825,15.3808,15.4769,104878.791
2011-02-22 13:10:00,27.39,27.4,27.3,27.31,70392.53473983162,15.4769,15.4825,15.426,15.4317,70392.5347
2011-02-22 13:20:00,27.31,27.32,27.21,27.23,193224.4649558779,15.4317,15.4373,15.3752,15.3865,193224.465
2011-02-22 13:30:00,27.23,27.37,27.23,27.36,109747.4388883254,15.3865,15.4656,15.3865,15.4599,109747.4389
2011-02-22 13:40:00,27.36,27.37,27.21,27.26,149710.92402880616,15.4599,15.4656,15.3752,15.4034,149710.924
2011-02-22 13:50:00,27.26,27.36,27.26,27.35,108631.70706968252,15.4034,15.4599,15.4034,15.4543,108631.7071
2011-02-22 14:00:00,27.35,27.41,27.33,27.38,91490.00912871488,15.4543,15.4882,15.443,15.4712,91490.0091
2011-02-22 14:10:00,27.38,27.39,27.35,27.35,89968.55664874734,15.4712,15.4769,15.4543,15.4543,89968.5566
2011-02-22 14:20:00,27.35,27.35,27.28,27.33,102343.03681915002,15.4543,15.4543,15.4147,15.443,102343.0368
2011-02-22 14:30:00,27.33,27.4,27.32,27.36,121411.90790140988,15.443,15.4825,15.4373,15.4599,121411.9079
2011-02-22 14:40:00,27.37,27.37,27.28,27.31,108225.98640835784,15.4656,15.4656,15.4147,15.4317,108225.9864
2011-02-22 14:50:00,27.31,27.33,27.22,27.24,119991.88558677353,15.4317,15.443,15.3808,15.3921,119991.8856
2011-02-22 15:00:00,27.24,27.27,27.23,27.24,138553.60584237752,15.3921,15.4091,15.3865,15.3921,138553.6058
2011-02-22 15:10:00,27.24,27.24,27.11,27.12,256516.88812252763,15.3921,15.3921,15.3187,15.3243,256516.8881
2011-02-22 15:20:00,27.12,27.14,27.07,27.1,222842.07323257937,15.3243,15.3356,15.2961,15.313,222842.0732
2011-02-22 15:30:00,27.11,27.18,27.09,27.11,290698.85383913177,15.3187,15.3582,15.3074,15.3187,290698.8538
2011-02-22 15:40:00,27.12,27.2,27.1,27.15,337863.88071812555,15.3243,15.3695,15.313,15.3413,337863.8807
2011-02-22 15:50:00,27.15,27.18,27.07,27.11,700882.4424383811,15.3413,15.3582,15.2961,15.3187,700882.4424
2011-02-23 09:30:00,27.23,27.37,27.1,27.35,188862.9678466376,15.3865,15.4656,15.313,15.4543,188862.9678
2011-02-23 09:40:00,27.36,27.57,26.89,27.05,321939.344761132,15.4599,15.5786,15.1944,15.2848,321939.3448
2011-02-23 09:50:00,27.05,27.12,26.96,27.12,121716.1983974034,15.2848,15.3243,15.2339,15.3243,121716.1984
2011-02-23 10:00:00,27.12,27.23,26.95,26.96,172837.0017243128,15.3243,15.3865,15.2283,15.2339,172837.0017
2011-02-23 10:10:00,26.96,27.0,26.92,26.95,98995.84136322142,15.2339,15.2565,15.2113,15.2283,98995.8414
2011-02-23 10:20:00,26.97,27.15,26.96,27.13,103965.91946444871,15.2396,15.3413,15.2339,15.33,103965.9195
2011-02-23 10:30:00,27.14,27.17,27.04,27.04,85099.9087128512,15.3356,15.3526,15.2791,15.2791,85099.9087
2011-02-23 10:40:00,27.05,27.08,26.98,27.03,100213.00334719544,15.2848,15.3017,15.2452,15.2735,100213.0033
2011-02-23 10:50:00,27.03,27.24,27.01,27.24,111471.75169895528,15.2735,15.3921,15.2622,15.3921,111471.7517
2011-02-23 11:00:00,27.23,27.23,27.14,27.17,88954.25499543564,15.3865,15.3865,15.3356,15.3526,88954.255
2011-02-23 11:10:00,27.16,27.19,27.11,27.11,179328.53230550766,15.3469,15.3639,15.3187,15.3187,179328.5323
2011-02-23 11:20:00,27.12,27.2,27.11,27.14,84389.89755553301,15.3243,15.3695,15.3187,15.3356,84389.8976
2011-02-23 11:30:00,27.13,27.13,26.92,26.92,124454.81286134497,15.33,15.33,15.2113,15.2113,124454.8129
2011-02-23 11:40:00,26.92,26.95,26.82,26.82,99401.5620245461,15.2113,15.2283,15.1548,15.1548,99401.562
2011-02-23 11:50:00,26.82,26.91,26.81,26.83,89157.11532609798,15.1548,15.2057,15.1491,15.1604,89157.1153
2011-02-23 12:00:00,26.84,26.84,26.62,26.63,153970.99097271528,15.1661,15.1661,15.0418,15.0474,153970.991
2011-02-23 12:10:00,26.63,26.66,26.48,26.48,196368.8000811441,15.0474,15.0644,14.9627,14.9627,196368.8001
2011-02-23 12:20:00,26.48,26.63,26.48,26.62,94837.20458464348,14.9627,15.0474,14.9627,15.0418,94837.2046
2011-02-23 12:30:00,26.62,26.66,26.6,26.62,83984.17689420834,15.0418,15.0644,15.0305,15.0418,83984.1769
2011-02-23 12:40:00,26.61,26.63,26.56,26.61,181458.5657774622,15.0361,15.0474,15.0079,15.0361,181458.5658
2011-02-23 12:50:00,26.61,26.63,26.55,26.58,90577.13764073436,15.0361,15.0474,15.0022,15.0192,90577.1376
2011-02-23 13:00:00,26.59,26.61,26.54,26.55,48990.76985495487,15.0248,15.0361,14.9966,15.0022,48990.7699
2011-02-23 13:10:00,26.55,26.55,26.4,26.41,103560.19880312405,15.0022,15.0022,14.9175,14.9231,103560.1988
2011-02-23 13:20:00,26.42,26.44,26.35,26.35,236433.7153869561,14.9288,14.9401,14.8892,14.8892,236433.7154
2011-02-23 13:30:00,26.35,26.4,26.33,26.4,212800.4868647936,14.8892,14.9175,14.8779,14.9175,212800.4869
2011-02-23 13:40:00,26.39,26.45,26.34,26.4,176488.48767623492,14.9118,14.9457,14.8836,14.9175,176488.4877
2011-02-23 13:50:00,26.41,26.5,26.39,26.47,146262.2984075464,14.9231,14.974,14.9118,14.957,146262.2984
2011-02-23 14:00:00,26.48,26.56,26.46,26.47,108124.55624302667,14.9627,15.0079,14.9514,14.957,108124.5562
2011-02-23 14:10:00,26.47,26.56,26.41,26.56,125164.82401866314,14.957,15.0079,14.9231,15.0079,125164.824
2011-02-23 14:20:00,26.56,26.63,26.53,26.6,194340.1967745208,15.0079,15.0474,14.9909,15.0305,194340.1968
2011-02-23 14:30:00,26.6,26.71,26.58,26.69,274875.7480474693,15.0305,15.0926,15.0192,15.0813,274875.748
2011-02-23 14:40:00,26.7,26.75,26.62,26.63,167562.633127092,15.087,15.1152,15.0418,15.0474,167562.6331
2011-02-23 14:50:00,26.64,26.81,26.63,26.78,144639.4157622477,15.0531,15.1491,15.0474,15.1322,144639.4158
2011-02-23 15:00:00,26.79,26.88,26.78,26.83,171619.83974033876,15.1378,15.1887,15.1322,15.1604,171619.8397
2011-02-23 15:10:00,26.83,26.89,26.82,26.89,167562.633127092,15.1604,15.1944,15.1548,15.1944,167562.6331
2011-02-23 15:20:00,26.89,27.0,26.88,26.9,149102.34303681916,15.1944,15.2565,15.1887,15.2,149102.343
2011-02-23 15:30:00,26.91,26.92,26.82,26.92,138452.17567704635,15.2057,15.2113,15.1548,15.2113,138452.1757
2011-02-23 15:40:00,26.92,26.96,26.87,26.92,262501.2678770666,15.2113,15.2339,15.1831,15.2113,262501.2679
2011-02-23 15:50:00,26.92,26.95,26.84,26.86,369814.382797444,15.2113,15.2283,15.1661,15.1774,369814.3828
2011-02-24 09:30:00,26.66,27.06,26.66,27.01,324779.3893904047,15.0644,15.2904,15.0644,15.2622,324779.3894
2011-02-24 09:40:00,27.0,27.07,26.83,26.83,194035.90627852725,15.2565,15.2961,15.1604,15.1604,194035.9063
2011-02-24 09:50:00,26.83,27.07,26.79,27.05,266862.7649863069,15.1604,15.2961,15.1378,15.2848,266862.765
2011-02-24 10:00:00,27.04,27.11,26.88,27.04,166041.18064712445,15.2791,15.3187,15.1887,15.2791,166041.1806
2011-02-24 10:10:00,27.04,27.16,27.0,27.11,229637.89430976773,15.2791,15.3469,15.2565,15.3187,229637.8943
2011-02-24 10:20:00,27.12,27.24,27.09,27.19,142610.8124556243,15.3243,15.3921,15.3074,15.3639,142610.8125
2011-02-24 10:30:00,27.2,27.21,27.07,27.18,199513.1352064104,15.3695,15.3752,15.2961,15.3582,199513.1352
2011-02-24 10:40:00,27.16,27.28,27.14,27.28,152855.2591540724,15.3469,15.4147,15.3356,15.4147,152855.2592
2011-02-24 10:50:00,27.27,27.34,27.22,27.23,161071.10254589716,15.4091,15.4486,15.3808,15.3865,161071.1025
2011-02-24 11:00:00,27.24,27.29,27.19,27.25,121716.1983974034,15.3921,15.4204,15.3639,15.3978,121716.1984
2011-02-24 11:10:00,27.25,27.27,27.07,27.16,134192.10873313723,15.3978,15.4091,15.2961,15.3469,134192.1087
2011-02-24 11:20:00,27.17,27.32,27.13,27.29,122831.93021604624,15.3526,15.4373,15.33,15.4204,122831.9302
2011-02-24 11:30:00,27.3,27.32,27.16,27.2,126686.27649863069,15.426,15.4373,15.3469,15.3695,126686.2765
2011-02-24 11:40:00,27.19,27.24,27.0,27.05,98184.40004057209,15.3639,15.3921,15.2565,15.2848,98184.4
2011-02-24 11:50:00,27.04,27.16,27.03,27.13,93822.90293133176,15.2791,15.3469,15.2735,15.33,93822.9029
2011-02-24 12:00:00,27.13,27.16,27.01,27.02,109138.85789633838,15.33,15.3469,15.2622,15.2678,109138.8579
2011-02-24 12:10:00,27.01,27.14,27.01,27.13,51729.38431889644,15.2622,15.3356,15.2622,15.33,51729.3843
2011-02-24 12:20:00,27.13,27.17,27.05,27.06,111573.18186428644,15.33,15.3526,15.2848,15.2904,111573.1819
2011-02-24 12:30:00,27.07,27.17,27.04,27.15,79419.8194543057,15.2961,15.3526,15.2791,15.3413,79419.8195
2011-02-24 12:40:00,27.15,27.18,27.01,27.09,77289.78598235115,15.3413,15.3582,15.2622,15.3074,77289.786
2011-02-24 12:50:00,27.09,27.19,27.09,27.16,84592.75788619535,15.3074,15.3639,15.3074,15.3469,84592.7579
2011-02-24 13:00:00,27.16,27.25,27.13,27.14,102343.03681915002,15.3469,15.3978,15.33,15.3356,102343.0368
2011-02-24 13:10:00,27.14,27.22,27.13,27.16,95547.21574196166,15.3356,15.3808,15.33,15.3469,95547.2157
2011-02-24 13:20:00,27.17,27.17,27.03,27.09,81042.70209960442,15.3526,15.3526,15.2735,15.3074,81042.7021
2011-02-24 13:30:00,27.09,27.14,27.06,27.06,82665.58474490313,15.3074,15.3356,15.2904,15.2904,82665.5847
2011-02-24 13:40:00,27.06,27.07,26.89,26.9,139770.76782635157,15.2904,15.2961,15.1944,15.2,139770.7678
2011-02-24 13:50:00,26.91,26.92,26.79,26.81,126483.41616796836,15.2057,15.2113,15.1378,15.1491,126483.4162
2011-02-24 14:00:00,26.8,26.92,26.8,26.92,131352.06410386448,15.1435,15.2113,15.1435,15.2113,131352.0641
2011-02-24 14:10:00,26.92,27.11,26.92,27.09,155796.73394867632,15.2113,15.3187,15.2113,15.3074,155796.7339
2011-02-24 14:20:00,27.09,27.19,27.03,27.13,116441.82980018258,15.3074,15.3639,15.2735,15.33,116441.8298
2011-02-24 14:30:00,27.13,27.16,27.06,27.15,215336.24099807284,15.33,15.3469,15.2904,15.3413,215336.241
2011-02-24 14:40:00,27.16,27.2,27.07,27.1,132062.07526118268,15.3469,15.3695,15.2961,15.313,132062.0753
2011-02-24 14:50:00,27.1,27.2,27.06,27.19,135206.41038644893,15.313,15.3695,15.2904,15.3639,135206.4104
2011-02-24 15:00:00,27.17,27.21,27.08,27.2,112688.9136829293,15.3526,15.3752,15.3017,15.3695,112688.9137
2011-02-24 15:10:00,27.19,27.29,27.15,27.27,126990.5669946242,15.3639,15.4204,15.3413,15.4091,126990.567
2011-02-24 15:20:00,27.27,27.33,27.26,27.28,111268.89136829293,15.4091,15.443,15.4034,15.4147,111268.8914
2011-02-24 15:30:00,27.28,27.28,27.16,27.17,251546.8100213004,15.4147,15.4147,15.3469,15.3526,251546.81
2011-02-24 15:40:00,27.18,27.23,27.13,27.14,210366.16289684552,15.3582,15.3865,15.33,15.3356,210366.1629
2011-02-24 15:50:00,27.13,27.18,27.12,27.16,286337.35672989144,15.33,15.3582,15.3243,15.3469,286337.3567
2011-02-25 09:30:00,27.33,27.4,27.18,27.21,145045.13642357237,15.443,15.4825,15.3582,15.3752,145045.1364
2011-02-25 09:40:00,27.19,27.31,27.17,27.25,113094.63434425398,15.3639,15.4317,15.3526,15.3978,113094.6343
2011-02-25 09:50:00,27.23,27.4,27.13,27.39,109544.57855766304,15.3865,15.4825,15.33,15.4769,109544.5786
2011-02-25 10:00:00,27.4,27.5,27.4,27.43,112587.48351759811,15.4825,15.539,15.4825,15.4995,112587.4835
2011-02-25 10:10:00,27.45,27.45,27.29,27.31,90982.85830205904,15.5108,15.5108,15.4204,15.4317,90982.8583
2011-02-25 10:20:00,27.3,27.41,27.28,27.3,86215.64053149406,15.426,15.4882,15.4147,15.426,86215.6405
2011-02-25 10:30:00,27.3,27.46,27.27,27.46,82969.87524089664,15.426,15.5164,15.4091,15.5164,82969.8752
2011-02-25 10:40:00,27.46,27.55,27.42,27.55,86519.93102748758,15.5164,15.5673,15.4938,15.5673,86519.931
2011-02-25 10:50:00,27.55,27.55,27.49,27.5,68262.50126787707,15.5673,15.5673,15.5334,15.539,68262.5013
2011-02-25 11:00:00,27.5,27.51,27.37,27.42,69378.23308651993,15.539,15.5447,15.4656,15.4938,69378.2331
2011-02-25 11:10:00,27.42,27.61,27.41,27.54,132264.93559184502,15.4938,15.6012,15.4882,15.5616,132264.9356
2011-02-25 11:20:00,27.53,27.54,27.39,27.41,57815.194238766606,15.556,15.5616,15.4769,15.4882,57815.1942
2011-02-25 11:30:00,27.41,27.44,27.36,27.41,59336.64671873416,15.4882,15.5051,15.4599,15.4882,59336.6467
2011-02-25 11:40:00,27.41,27.41,27.28,27.36,77289.78598235115,15.4882,15.4882,15.4147,15.4599,77289.786
2011-02-25 11:50:00,27.37,27.39,27.33,27.33,87838.52317679278,15.4656,15.4769,15.443,15.443,87838.5232
2011-02-25 12:00:00,27.34,27.38,27.31,27.37,43209.2504310782,15.4486,15.4712,15.4317,15.4656,43209.2504
2011-02-25 12:10:00,27.38,27.41,27.36,27.4,32051.93224464956,15.4712,15.4882,15.4599,15.4825,32051.9322
2011-02-25 12:20:00,27.4,27.53,27.4,27.47,47165.02687899381,15.4825,15.556,15.4825,15.5221,47165.0269
2011-02-25 12:30:00,27.47,27.53,27.44,27.49,28806.166954052136,15.5221,15.556,15.5051,15.5334,28806.167
2011-02-25 12:40:00,27.5,27.53,27.47,27.53,34080.53555127295,15.539,15.556,15.5221,15.556,34080.5356
2011-02-25 12:50:00,27.52,27.54,27.47,27.54,30834.770260675527,15.5503,15.5616,15.5221,15.5616,30834.7703
2011-02-25 13:00:00,27.54,27.56,27.49,27.54,26777.563647428746,15.5616,15.5729,15.5334,15.5616,26777.5636
2011-02-25 13:10:00,27.54,27.59,27.52,27.54,36311.99918855868,15.5616,15.5899,15.5503,15.5616,36311.9992
2011-02-25 13:20:00,27.53,27.55,27.51,27.52,22618.926868850795,15.556,15.5673,15.5447,15.5503,22618.9269
2011-02-25 13:30:00,27.53,27.53,27.45,27.46,39557.7644791561,15.556,15.556,15.5108,15.5164,39557.7645
2011-02-25 13:40:00,27.47,27.51,27.44,27.48,41890.658281773,15.5221,15.5447,15.5051,15.5277,41890.6583
2011-02-25 13:50:00,27.49,27.54,27.47,27.53,36819.15001521452,15.5334,15.5616,15.5221,15.556,36819.15
2011-02-25 14:00:00,27.53,27.57,27.51,27.57,56902.32275078609,15.556,15.5786,15.5447,15.5786,56902.3228
2011-02-25 14:10:00,27.56,27.62,27.55,27.57,44629.272745714574,15.5729,15.6068,15.5673,15.5786,44629.2727
2011-02-25 14:20:00,27.58,27.63,27.54,27.55,53352.26696419515,15.5842,15.6125,15.5616,15.5673,53352.267
2011-02-25 14:30:00,27.56,27.57,27.53,27.55,103458.76863779288,15.5729,15.5786,15.556,15.5673,103458.7686
2011-02-25 14:40:00,27.55,27.59,27.53,27.54,139060.75666903338,15.5673,15.5899,15.556,15.5616,139060.7567
2011-02-25 14:50:00,27.55,27.58,27.52,27.57,72421.13804645502,15.5673,15.5842,15.5503,15.5786,72421.138
2011-02-25 15:00:00,27.58,27.61,27.56,27.61,63698.14382797444,15.5842,15.6012,15.5729,15.6012,63698.1438
2011-02-25 15:10:00,27.61,27.62,27.6,27.62,59945.22771072117,15.6012,15.6068,15.5955,15.6068,59945.2277
2011-02-25 15:20:00,27.62,27.63,27.6,27.61,75362.61284105893,15.6068,15.6125,15.5955,15.6012,75362.6128
2011-02-25 15:30:00,27.61,27.62,27.58,27.61,94025.76326199411,15.6012,15.6068,15.5842,15.6012,94025.7633
2011-02-25 15:40:00,27.61,27.64,27.58,27.62,125063.39385333196,15.6012,15.6181,15.5842,15.6068,125063.3939
2011-02-25 15:50:00,27.62,27.69,27.62,27.67,209859.01207018967,15.6068,15.6464,15.6068,15.6351,209859.0121
2011-02-28 09:30:00,27.7,27.73,27.44,27.63,218277.71579267675,15.652,15.669,15.5051,15.6125,218277.7158
2011-02-28 09:40:00,27.64,27.68,27.42,27.44,140785.06947966325,15.6181,15.6407,15.4938,15.5051,140785.0695
2011-02-28 09:50:00,27.45,27.45,27.34,27.45,163403.99634851405,15.5108,15.5108,15.4486,15.5108,163403.9963
2011-02-28 10:00:00,27.43,27.53,27.41,27.41,87229.94218480577,15.4995,15.556,15.4882,15.4882,87229.9422
2011-02-28 10:10:00,27.41,27.43,27.29,27.33,126381.9860026372,15.4882,15.4995,15.4204,15.443,126381.986
2011-02-28 10:20:00,27.32,27.41,27.32,27.39,98792.98103255908,15.4373,15.4882,15.4373,15.4769,98792.981
2011-02-28 10:30:00,27.39,27.43,27.36,27.4,100923.01450451365,15.4769,15.4995,15.4599,15.4825,100923.0145
2011-02-28 10:40:00,27.4,27.41,27.35,27.4,64509.5851506238,15.4825,15.4882,15.4543,15.4825,64509.5852
2011-02-28 10:50:00,27.4,27.41,27.36,27.38,54873.71944416269,15.4825,15.4882,15.4599,15.4712,54873.7194
2011-02-28 11:00:00,27.38,27.41,27.38,27.39,81346.99259559793,15.4712,15.4882,15.4712,15.4769,81346.9926
2011-02-28 11:10:00,27.39,27.4,27.29,27.33,109950.29921898773,15.4769,15.4825,15.4204,15.443,109950.2992
2011-02-28 11:20:00,27.33,27.35,27.27,27.28,43107.82026574703,15.443,15.4543,15.4091,15.4147,43107.8203
2011-02-28 11:30:00,27.27,27.37,27.25,27.31,121614.76823207222,15.4091,15.4656,15.3978,15.4317,121614.7682
2011-02-28 11:40:00,27.31,27.31,27.23,27.24,89258.54549142915,15.4317,15.4317,15.3865,15.3921,89258.5455
2011-02-28 11:50:00,27.24,27.25,27.23,27.24,51323.66365757176,15.3921,15.3978,15.3865,15.3921,51323.6637
2011-02-28 12:00:00,27.24,27.25,27.19,27.21,95242.92524596814,15.3921,15.3978,15.3639,15.3752,95242.9252
2011-02-28 12:10:00,27.21,27.24,27.19,27.24,39152.04381783142,15.3752,15.3921,15.3639,15.3921,39152.0438
2011-02-28 12:20:00,27.24,27.29,27.24,27.29,35297.69753524698,15.3921,15.4204,15.3921,15.4204,35297.6975
2011-02-28 12:30:00,27.29,27.37,27.29,27.37,21097.474388883253,15.4204,15.4656,15.4204,15.4656,21097.4744
2011-02-28 12:40:00,27.38,27.38,27.29,27.29,52946.54630287048,15.4712,15.4712,15.4204,15.4204,52946.5463
2011-02-28 12:50:00,27.29,27.31,27.13,27.13,77594.07647834466,15.4204,15.4317,15.33,15.33,77594.0765
2011-02-28 13:00:00,27.14,27.17,27.09,27.17,82767.0149102343,15.3356,15.3526,15.3074,15.3526,82767.0149
2011-02-28 13:10:00,27.17,27.25,27.16,27.19,58829.4958920783,15.3526,15.3978,15.3469,15.3639,58829.4959
2011-02-28 13:20:00,27.19,27.2,27.13,27.14,43107.82026574703,15.3639,15.3695,15.33,15.3356,43107.8203
2011-02-28 13:30:00,27.14,27.16,27.11,27.16,84288.46739020184,15.3356,15.3469,15.3187,15.3469,84288.4674
2011-02-28 13:40:00,27.16,27.18,27.08,27.13,140277.9186530074,15.3469,15.3582,15.3017,15.33,140277.9187
2011-02-28 13:50:00,27.13,27.18,27.11,27.12,62176.6913480069,15.33,15.3582,15.3187,15.3243,62176.6913
2011-02-28 14:00:00,27.11,27.13,27.08,27.1,56395.17192413024,15.3187,15.33,15.3017,15.313,56395.1719
2011-02-28 14:10:00,27.1,27.18,27.1,27.18,43209.2504310782,15.313,15.3582,15.313,15.3582,43209.2504
2011-02-28 14:20:00,27.18,27.21,27.18,27.19,37630.59133786388,15.3582,15.3752,15.3582,15.3639,37630.5913
2011-02-28 14:30:00,27.2,27.25,27.2,27.25,41789.22811644183,15.3695,15.3978,15.3695,15.3978,41789.2281
2011-02-28 14:40:00,27.25,27.26,27.22,27.22,96967.23805659804,15.3978,15.4034,15.3808,15.3808,96967.2381
2011-02-28 14:50:00,27.22,27.29,27.18,27.29,49295.06035094837,15.3808,15.4204,15.3582,15.4204,49295.0604
2011-02-28 15:00:00,27.28,27.3,27.25,27.26,93721.4727660006,15.4147,15.426,15.3978,15.4034,93721.4728
2011-02-28 15:10:00,27.26,27.31,27.25,27.3,66639.61862257836,15.4034,15.4317,15.3978,15.426,66639.6186
2011-02-28 15:20:00,27.3,27.33,27.29,27.31,90577.13764073436,15.426,15.443,15.4204,15.4317,90577.1376
2011-02-28 15:30:00,27.32,27.41,27.31,27.38,92707.17111268891,15.4373,15.4882,15.4317,15.4712,92707.1711
2011-02-28 15:40:00,27.38,27.39,27.31,27.37,121919.05872806572,15.4712,15.4769,15.4317,15.4656,121919.0587
2011-02-28 15:50:00,27.37,27.44,27.32,27.4,667004.7672177706,15.4656,15.5051,15.4373,15.4825,667004.7672
2011-03-01 09:30:00,27.46,27.61,27.34,27.38,165128.30915914394,15.5164,15.6012,15.4486,15.4712,165128.3092
2011-03-01 09:40:00,27.38,27.38,27.11,27.19,133786.38807181254,15.4712,15.4712,15.3187,15.3639,133786.3881
2011-03-01 09:50:00,27.19,27.29,27.08,27.2,108935.99756567604,15.3639,15.4204,15.3017,15.3695,108935.9976
2011-03-01 10:00:00,27.18,27.22,26.99,27.01,122527.63972005274,15.3582,15.3808,15.2509,15.2622,122527.6397
2011-03-01 10:10:00,27.0,27.0,26.82,26.83,109443.14839233187,15.2565,15.2565,15.1548,15.1604,109443.1484
2011-03-01 10:20:00,26.83,26.92,26.8,26.81,153159.54965006592,15.1604,15.2113,15.1435,15.1491,153159.5497
2011-03-01 10:30:00,26.81,26.92,26.74,26.92,141292.2203063191,15.1491,15.2113,15.1096,15.2113,141292.2203
2011-03-01 10:40:00,26.91,27.03,26.91,26.93,77289.78598235115,15.2057,15.2735,15.2057,15.217,77289.786
2011-03-01 10:50:00,26.95,27.06,26.93,27.06,60655.23886803936,15.2283,15.2904,15.217,15.2904,60655.2389
2011-03-01 11:00:00,27.06,27.09,26.9,26.9,119281.87442945532,15.2904,15.3074,15.2,15.2,119281.8744
2011-03-01 11:10:00,26.91,26.97,26.89,26.92,91084.2884673902,15.2057,15.2396,15.1944,15.2113,91084.2885
2011-03-01 11:20:00,26.92,26.92,26.76,26.76,110153.15954965008,15.2113,15.2113,15.1209,15.1209,110153.1595
2011-03-01 11:30:00,26.76,26.87,26.74,26.76,80129.8306116239,15.1209,15.1831,15.1096,15.1209,80129.8306
2011-03-01 11:40:00,26.77,26.78,26.7,26.71,171315.54924434528,15.1265,15.1322,15.087,15.0926,171315.5492
2011-03-01 11:50:00,26.7,26.72,26.65,26.66,126280.55583730602,15.087,15.0983,15.0587,15.0644,126280.5558
2011-03-01 12:00:00,26.66,26.72,26.64,26.68,103965.91946444871,15.0644,15.0983,15.0531,15.0757,103965.9195
2011-03-01 12:10:00,26.68,26.7,26.61,26.62,98894.41119789024,15.0757,15.087,15.0361,15.0418,98894.4112
2011-03-01 12:20:00,26.62,26.64,26.55,26.56,150826.65584744903,15.0418,15.0531,15.0022,15.0079,150826.6558
2011-03-01 12:30:00,26.56,26.65,26.56,26.58,149913.7843594685,15.0079,15.0587,15.0079,15.0192,149913.7844
2011-03-01 12:40:00,26.58,26.68,26.58,26.66,150623.7955167867,15.0192,15.0757,15.0192,15.0644,150623.7955
2011-03-01 12:50:00,26.66,26.66,26.53,26.53,120093.31575210468,15.0644,15.0644,14.9909,14.9909,120093.3158
2011-03-01 13:00:00,26.53,26.54,26.47,26.52,165432.59965513743,14.9909,14.9966,14.957,14.9853,165432.5997
2011-03-01 13:10:00,26.52,26.62,26.48,26.51,139060.75666903338,14.9853,15.0418,14.9627,14.9796,139060.7567
2011-03-01 13:20:00,26.51,26.53,26.38,26.41,176691.34800689726,14.9796,14.9909,14.9062,14.9231,176691.348
2011-03-01 13:30:00,26.4,26.45,26.32,26.43,200121.7161983974,14.9175,14.9457,14.8723,14.9344,200121.7162
2011-03-01 13:40:00,26.44,26.51,26.36,26.47,134192.10873313723,14.9401,14.9796,14.8949,14.957,134192.1087
2011-03-01 13:50:00,26.46,26.57,26.44,26.52,129120.60046657876,14.9514,15.0135,14.9401,14.9853,129120.6005
2011-03-01 14:00:00,26.51,26.54,26.44,26.46,174967.03519626736,14.9796,14.9966,14.9401,14.9514,174967.0352
2011-03-01 14:10:00,26.46,26.51,26.37,26.45,148088.04138350746,14.9514,14.9796,14.9005,14.9457,148088.0414
2011-03-01 14:20:00,26.44,26.46,26.26,26.27,151333.80667410488,14.9401,14.9514,14.8384,14.844,151333.8067
2011-03-01 14:30:00,26.27,26.28,26.19,26.21,212090.47570747545,14.844,14.8497,14.7988,14.8101,212090.4757
2011-03-01 14:40:00,26.21,26.23,26.2,26.23,103560.19880312405,14.8101,14.8214,14.8045,14.8214,103560.1988
2011-03-01 14:50:00,26.23,26.33,26.18,26.2,163201.1360178517,14.8214,14.8779,14.7932,14.8045,163201.136
2011-03-01 15:00:00,26.2,26.29,26.2,26.22,173851.3033776245,14.8045,14.8553,14.8045,14.8158,173851.3034
2011-03-01 15:10:00,26.22,26.39,26.22,26.39,170706.96825235826,14.8158,14.9118,14.8158,14.9118,170706.9683
2011-03-01 15:20:00,26.39,26.47,26.39,26.39,250025.3575413328,14.9118,14.957,14.9118,14.9118,250025.3575
2011-03-01 15:30:00,26.39,26.47,26.37,26.42,184907.191398722,14.9118,14.957,14.9005,14.9288,184907.1914
2011-03-01 15:40:00,26.41,26.48,26.3,26.32,292930.31747641746,14.9231,14.9627,14.861,14.8723,292930.3175
2011-03-01 15:50:00,26.32,26.39,26.27,26.31,460695.81093417184,14.8723,14.9118,14.844,14.8666,460695.8109
2011-03-02 09:30:00,26.28,26.56,26.23,26.49,160868.24221523482,14.8497,15.0079,14.8214,14.9683,160868.2422
2011-03-02 09:40:00,26.51,26.66,26.29,26.37,196571.6604118065,14.9796,15.0644,14.8553,14.9005,196571.6604
2011-03-02 09:50:00,26.35,26.41,26.31,26.35,118166.14261081246,14.8892,14.9231,14.8666,14.8892,118166.1426
2011-03-02 10:00:00,26.34,26.49,26.31,26.31,144639.4157622477,14.8836,14.9683,14.8666,14.8666,144639.4158
2011-03-02 10:10:00,26.32,26.48,26.24,26.45,144335.12526625418,14.8723,14.9627,14.8271,14.9457,144335.1253
2011-03-02 10:20:00,26.44,26.51,26.39,26.42,151942.3876660919,14.9401,14.9796,14.9118,14.9288,151942.3877
2011-03-02 10:30:00,26.41,26.58,26.38,26.57,155695.30378334515,14.9231,15.0192,14.9062,15.0135,155695.3038
2011-03-02 10:40:00,26.58,26.67,26.55,26.67,209250.43107820264,15.0192,15.07,15.0022,15.07,209250.4311
2011-03-02 10:50:00,26.66,26.7,26.52,26.52,184400.0405720661,15.0644,15.087,14.9853,14.9853,184400.0406
2011-03-02 11:00:00,26.53,26.68,26.53,26.64,136829.29303174763,14.9909,15.0757,14.9909,15.0531,136829.293
2011-03-02 11:10:00,26.64,26.65,26.55,26.57,152855.2591540724,15.0531,15.0587,15.0022,15.0135,152855.2592
2011-03-02 11:20:00,26.57,26.58,26.35,26.35,145349.42691956589,15.0135,15.0192,14.8892,14.8892,145349.4269
2011-03-02 11:30:00,26.35,26.4,26.26,26.29,158129.62775129324,14.8892,14.9175,14.8384,14.8553,158129.6278
2011-03-02 11:40:00,26.29,26.31,26.16,26.2,152246.67816208542,14.8553,14.8666,14.7819,14.8045,152246.6782
2011-03-02 11:50:00,26.2,26.22,26.12,26.13,122121.91905872806,14.8045,14.8158,14.7593,14.7649,122121.9191
2011-03-02 12:00:00,26.15,26.24,26.12,26.22,105791.66244040978,14.7762,14.8271,14.7593,14.8158,105791.6624
2011-03-02 12:10:00,26.22,26.25,26.18,26.21,69479.6632518511,14.8158,14.8327,14.7932,14.8101,69479.6633
2011-03-02 12:20:00,26.22,26.32,26.22,26.24,82868.44507556547,14.8158,14.8723,14.8158,14.8271,82868.4451
2011-03-02 12:30:00,26.25,26.33,26.24,26.29,92504.31078202656,14.8327,14.8779,14.8271,14.8553,92504.3108
2011-03-02 12:40:00,26.29,26.31,26.23,26.26,64611.015315954966,14.8553,14.8666,14.8214,14.8384,64611.0153
2011-03-02 12:50:00,26.27,26.28,26.19,26.19,62480.98184400041,14.844,14.8497,14.7988,14.7988,62480.9818
2011-03-02 13:00:00,26.19,26.22,26.14,26.14,108124.55624302667,14.7988,14.8158,14.7706,14.7706,108124.5562
2011-03-02 13:10:00,26.14,26.17,26.1,26.1,116137.53930418906,14.7706,14.7875,14.748,14.748,116137.5393
2011-03-02 13:20:00,26.1,26.15,26.09,26.12,106603.10376305912,14.748,14.7762,14.7423,14.7593,106603.1038
2011-03-02 13:30:00,26.12,26.14,26.07,26.1,123339.0810427021,14.7593,14.7706,14.731,14.748,123339.081
2011-03-02 13:40:00,26.1,26.11,25.99,26.09,142509.38229029314,14.748,14.7536,14.6858,14.7423,142509.3823
2011-03-02 13:50:00,26.09,26.11,26.05,26.1,61263.81986002637,14.7423,14.7536,14.7197,14.748,61263.8199
2011-03-02 14:00:00,26.11,26.19,26.06,26.17,88041.38350745512,14.7536,14.7988,14.7254,14.7875,88041.3835
2011-03-02 14:10:00,26.16,26.22,26.15,26.18,65523.88680393549,14.7819,14.8158,14.7762,14.7932,65523.8868
2011-03-02 14:20:00,26.17,26.23,26.1,26.13,82361.29424890963,14.7875,14.8214,14.748,14.7649,82361.2942
2011-03-02 14:30:00,26.14,26.23,26.13,26.19,80535.55127294858,14.7706,14.8214,14.7649,14.7988,80535.5513
2011-03-02 14:40:00,26.2,26.26,26.19,26.23,88751.39466477331,14.8045,14.8384,14.7988,14.8214,88751.3947
2011-03-02 14:50:00,26.24,26.31,26.22,26.3,132569.22608783853,14.8271,14.8666,14.8158,14.861,132569.2261
2011-03-02 15:00:00,26.29,26.36,26.29,26.34,145045.13642357237,14.8553,14.8949,14.8553,14.8836,145045.1364
2011-03-02 15:10:00,26.34,26.38,26.33,26.34,118673.29343746832,14.8836,14.9062,14.8779,14.8836,118673.2934
2011-03-02 15:20:00,26.35,26.37,26.3,26.31,111573.18186428644,14.8892,14.9005,14.861,14.8666,111573.1819
2011-03-02 15:30:00,26.31,26.33,26.28,26.32,72218.27771579268,14.8666,14.8779,14.8497,14.8723,72218.2777
2011-03-02 15:40:00,26.32,26.37,26.28,26.34,203773.2021503195,14.8723,14.9005,14.8497,14.8836,203773.2022
2011-03-02 15:50:00,26.33,26.36,26.29,26.35,346789.7352672685,14.8779,14.8949,14.8553,14.8892,346789.7353
2011-03-03 09:30:00,26.71,26.91,26.68,26.81,217263.41413936505,15.0926,15.2057,15.0757,15.1491,217263.4141
2011-03-03 09:40:00,26.81,26.9,26.69,26.71,199411.70504107923,15.1491,15.2,15.0813,15.0926,199411.705
2011-03-03 09:50:00,26.71,26.76,26.63,26.74,159245.3595699361,15.0926,15.1209,15.0474,15.1096,159245.3596
2011-03-03 10:00:00,26.74,26.76,26.56,26.68,231666.4976163911,15.1096,15.1209,15.0079,15.0757,231666.4976
2011-03-03 10:10:00,26.67,26.78,26.66,26.77,147479.46039152044,15.07,15.1322,15.0644,15.1265,147479.4604
2011-03-03 10:20:00,26.76,26.78,26.67,26.7,194847.3476011766,15.1209,15.1322,15.07,15.087,194847.3476
2011-03-03 10:30:00,26.7,26.78,26.69,26.69,136322.1422050918,15.087,15.1322,15.0813,15.0813,136322.1422
2011-03-03 10:40:00,26.69,26.87,26.69,26.81,139567.90749568923,15.0813,15.1831,15.0813,15.1491,139567.9075
2011-03-03 10:50:00,26.81,26.84,26.74,26.82,94228.62359265646,15.1491,15.1661,15.1096,15.1548,94228.6236
2011-03-03 11:00:00,26.83,26.84,26.77,26.81,86824.22152348109,15.1604,15.1661,15.1265,15.1491,86824.2215
2011-03-03 11:10:00,26.81,26.83,26.73,26.83,54975.14960949386,15.1491,15.1604,15.1039,15.1604,54975.1496
2011-03-03 11:20:00,26.81,26.9,26.8,26.84,81448.4227609291,15.1491,15.2,15.1435,15.1661,81448.4228
2011-03-03 11:30:00,26.84,26.87,26.82,26.84,47976.46820164317,15.1661,15.1831,15.1548,15.1661,47976.4682
2011-03-03 11:40:00,26.85,26.96,26.85,26.85,182168.5769347804,15.1717,15.2339,15.1717,15.1717,182168.5769
2011-03-03 11:50:00,26.85,26.9,26.85,26.89,80028.40044629273,15.1717,15.2,15.1717,15.1944,80028.4004
2011-03-03 12:00:00,26.89,26.95,26.87,26.88,120093.31575210468,15.1944,15.2283,15.1831,15.1887,120093.3158
2011-03-03 12:10:00,26.87,26.88,26.79,26.79,103154.47814179937,15.1831,15.1887,15.1378,15.1378,103154.4781
2011-03-03 12:20:00,26.79,26.84,26.76,26.84,68465.3615985394,15.1378,15.1661,15.1209,15.1661,68465.3616
2011-03-03 12:30:00,26.83,26.88,26.83,26.86,82361.29424890963,15.1604,15.1887,15.1604,15.1774,82361.2942
2011-03-03 12:40:00,26.86,26.88,26.83,26.87,48787.909524292525,15.1774,15.1887,15.1604,15.1831,48787.9095
2011-03-03 12:50:00,26.87,26.88,26.82,26.84,59438.07688406532,15.1831,15.1887,15.1548,15.1661,59438.0769
2011-03-03 13:00:00,26.84,26.85,26.8,26.81,45136.423572370426,15.1661,15.1717,15.1435,15.1491,45136.4236
2011-03-03 13:10:00,26.81,26.83,26.78,26.79,65422.45663860432,15.1491,15.1604,15.1322,15.1378,65422.4566
2011-03-03 13:20:00,26.79,26.81,26.73,26.74,101937.31615782532,15.1378,15.1491,15.1039,15.1096,101937.3162
2011-03-03 13:30:00,26.74,26.79,26.73,26.78,50816.51283091591,15.1096,15.1378,15.1039,15.1322,50816.5128
2011-03-03 13:40:00,26.78,26.82,26.77,26.82,44020.69175372756,15.1322,15.1548,15.1265,15.1548,44020.6918
2011-03-03 13:50:00,26.82,26.84,26.8,26.84,72421.13804645502,15.1548,15.1661,15.1435,15.1661,72421.138
2011-03-03 14:00:00,26.83,26.87,26.83,26.83,64611.015315954966,15.1604,15.1831,15.1604,15.1604,64611.0153
2011-03-03 14:10:00,26.83,26.87,26.82,26.85,115224.66781620854,15.1604,15.1831,15.1548,15.1717,115224.6678
2011-03-03 14:20:00,26.85,26.86,26.77,26.79,76782.6351556953,15.1717,15.1774,15.1265,15.1378,76782.6352
2011-03-03 14:30:00,26.79,26.82,26.75,26.8,65625.31696926666,15.1378,15.1548,15.1152,15.1435,65625.317
2011-03-03 14:40:00,26.79,26.82,26.77,26.81,60350.948372045845,15.1378,15.1548,15.1265,15.1491,60350.9484
2011-03-03 14:50:00,26.81,26.84,26.8,26.82,139060.75666903338,15.1491,15.1661,15.1435,15.1548,139060.7567
2011-03-03 15:00:00,26.82,26.84,26.79,26.79,80839.84176894209,15.1548,15.1661,15.1378,15.1378,80839.8418
2011-03-03 15:10:00,26.79,26.82,26.79,26.79,37833.45166852622,15.1378,15.1548,15.1378,15.1378,37833.4517
2011-03-03 15:20:00,26.79,26.8,26.75,26.78,64205.294654630285,15.1378,15.1435,15.1152,15.1322,64205.2947
2011-03-03 15:30:00,26.78,26.83,26.75,26.81,268891.3682929303,15.1322,15.1604,15.1152,15.1491,268891.3683
2011-03-03 15:40:00,26.82,26.89,26.81,26.82,354396.9976671062,15.1548,15.1944,15.1491,15.1548,354396.9977
2011-03-03 15:50:00,26.82,26.89,26.82,26.88,676539.2027589005,15.1548,15.1944,15.1548,15.1887,676539.2028
2011-03-04 09:30:00,26.86,26.86,26.59,26.7,110863.17070696826,15.1774,15.1774,15.0248,15.087,110863.1707
2011-03-04 09:40:00,26.7,26.82,26.67,26.77,134800.68972512425,15.087,15.1548,15.07,15.1265,134800.6897
2011-03-04 09:50:00,26.77,26.77,26.67,26.74,81448.4227609291,15.1265,15.1265,15.07,15.1096,81448.4228
2011-03-04 10:00:00,26.74,26.8,26.5,26.51,116543.25996551376,15.1096,15.1435,14.974,14.9796,116543.26
2011-03-04 10:10:00,26.52,26.54,26.4,26.54,160766.81204990364,14.9853,14.9966,14.9175,14.9966,160766.812
2011-03-04 10:20:00,26.54,26.62,26.47,26.62,160766.81204990364,14.9966,15.0418,14.957,15.0418,160766.812
2011-03-04 10:30:00,26.63,26.68,26.57,26.65,163201.1360178517,15.0474,15.0757,15.0135,15.0587,163201.136
2011-03-04 10:40:00,26.66,26.68,26.62,26.65,97170.09838726035,15.0644,15.0757,15.0418,15.0587,97170.0984
2011-03-04 10:50:00,26.65,26.75,26.64,26.73,96358.65706461102,15.0587,15.1152,15.0531,15.1039,96358.6571
2011-03-04 11:00:00,26.7,26.72,26.62,26.62,66132.46779592251,15.087,15.0983,15.0418,15.0418,66132.4678
2011-03-04 11:10:00,26.63,26.64,26.55,26.58,76275.48432903945,15.0474,15.0531,15.0022,15.0192,76275.4843
2011-03-04 11:20:00,26.58,26.58,26.51,26.54,46657.87605233797,15.0192,15.0192,14.9796,14.9966,46657.8761
2011-03-04 11:30:00,26.53,26.62,26.48,26.6,95547.21574196166,14.9909,15.0418,14.9627,15.0305,95547.2157
2011-03-04 11:40:00,26.6,26.63,26.52,26.52,49599.35084694188,15.0305,15.0474,14.9853,14.9853,49599.3508
2011-03-04 11:50:00,26.53,26.58,26.43,26.45,46860.7363830003,14.9909,15.0192,14.9344,14.9457,46860.7364
2011-03-04 12:00:00,26.44,26.45,26.4,26.43,65422.45663860432,14.9401,14.9457,14.9175,14.9344,65422.4566
2011-03-04 12:10:00,26.43,26.44,26.31,26.33,73841.16036109139,14.9344,14.9401,14.8666,14.8779,73841.1604
2011-03-04 12:20:00,26.33,26.33,26.25,26.29,52946.54630287048,14.8779,14.8779,14.8327,14.8553,52946.5463
2011-03-04 12:30:00,26.3,26.33,26.26,26.32,50309.36200426007,14.861,14.8779,14.8384,14.8723,50309.362
2011-03-04 12:40:00,26.33,26.45,26.31,26.43,91388.57896338373,14.8779,14.9457,14.8666,14.9344,91388.579
2011-03-04 12:50:00,26.44,26.45,26.38,26.38,75362.61284105893,14.9401,14.9457,14.9062,14.9062,75362.6128
2011-03-04 13:00:00,26.39,26.43,26.37,26.4,31240.490922000205,14.9118,14.9344,14.9005,14.9175,31240.4909
2011-03-04 13:10:00,26.41,26.42,26.33,26.36,41079.216959123645,14.9231,14.9288,14.8779,14.8949,41079.217
2011-03-04 13:20:00,26.36,26.41,26.35,26.37,38036.31199918856,14.8949,14.9231,14.8892,14.9005,38036.312
2011-03-04 13:30:00,26.38,26.47,26.37,26.47,26067.55249011056,14.9062,14.957,14.9005,14.957,26067.5525
2011-03-04 13:40:00,26.46,26.47,26.32,26.34,75362.61284105893,14.9514,14.957,14.8723,14.8836,75362.6128
2011-03-04 13:50:00,26.35,26.4,26.3,26.31,98285.83020590324,14.8892,14.9175,14.861,14.8666,98285.8302
2011-03-04 14:00:00,26.31,26.31,26.28,26.28,33167.664063292425,14.8666,14.8666,14.8497,14.8497,33167.6641
2011-03-04 14:10:00,26.27,26.31,26.26,26.28,40369.20580180546,14.844,14.8666,14.8384,14.8497,40369.2058
2011-03-04 14:20:00,26.28,26.29,26.25,26.27,117963.28228015012,14.8497,14.8553,14.8327,14.844,117963.2823
2011-03-04 14:30:00,26.26,26.27,26.24,26.27,62582.41200933157,14.8384,14.844,14.8271,14.844,62582.412
2011-03-04 14:40:00,26.26,26.27,26.25,26.26,33167.664063292425,14.8384,14.844,14.8327,14.8384,33167.6641
2011-03-04 14:50:00,26.26,26.27,26.25,26.27,70493.9649051628,14.8384,14.844,14.8327,14.844,70493.9649
2011-03-04 15:00:00,26.27,26.27,26.24,26.25,224160.66538188452,14.844,14.844,14.8271,14.8327,224160.6654
2011-03-04 15:10:00,26.25,26.26,26.21,26.24,111877.47236027996,14.8327,14.8384,14.8101,14.8271,111877.4724
2011-03-04 15:20:00,26.24,26.24,26.18,26.21,89055.6851607668,14.8271,14.8271,14.7932,14.8101,89055.6852
2011-03-04 15:30:00,26.22,26.25,26.17,26.24,133076.37691449438,14.8158,14.8327,14.7875,14.8271,133076.3769
2011-03-04 15:40:00,26.24,26.31,26.23,26.27,494472.0559894512,14.8271,14.8666,14.8214,14.844,494472.056
2011-03-04 15:50:00,26.27,26.42,26.27,26.38,273151.43523683946,14.844,14.9288,14.844,14.9062,273151.4352
2011-03-07 09:30:00,26.55,26.62,26.48,26.57,384927.4774317882,15.0022,15.0418,14.9627,15.0135,384927.4774
2011-03-07 09:40:00,26.57,26.7,26.47,26.56,176691.34800689726,15.0135,15.087,14.957,15.0079,176691.348
2011-03-07 09:50:00,26.57,26.62,26.42,26.53,81346.99259559793,15.0135,15.0418,14.9288,14.9909,81346.9926
2011-03-07 10:00:00,26.52,26.56,26.41,26.43,77695.50664367584,14.9853,15.0079,14.9231,14.9344,77695.5066
2011-03-07 10:10:00,26.43,26.48,26.34,26.35,53250.83679886398,14.9344,14.9627,14.8836,14.8892,53250.8368
2011-03-07 10:20:00,26.34,26.5,26.31,26.5,75768.33350238361,14.8836,14.974,14.8666,14.974,75768.3335
2011-03-07 10:30:00,26.5,26.51,26.27,26.28,89461.40582209149,14.974,14.9796,14.844,14.8497,89461.4058
2011-03-07 10:40:00,26.28,26.29,26.12,26.17,96358.65706461102,14.8497,14.8553,14.7593,14.7875,96358.6571
2011-03-07 10:50:00,26.18,26.25,26.12,26.18,80434.12110761741,14.7932,14.8327,14.7593,14.7932,80434.1211
2011-03-07 11:00:00,26.18,26.19,26.06,26.13,114717.51698955268,14.7932,14.7988,14.7254,14.7649,114717.517
2011-03-07 11:10:00,26.13,26.18,26.04,26.15,168475.5046150725,14.7649,14.7932,14.7141,14.7762,168475.5046
2011-03-07 11:20:00,26.15,26.16,25.93,25.93,143726.54427426716,14.7762,14.7819,14.6519,14.6519,143726.5443
2011-03-07 11:30:00,25.93,26.01,25.89,25.98,130134.90211989044,14.6519,14.6971,14.6293,14.6802,130134.9021
2011-03-07 11:40:00,25.98,25.98,25.8,25.82,141393.65047165027,14.6802,14.6802,14.5784,14.5897,141393.6505
2011-03-07 11:50:00,25.82,25.89,25.75,25.8,145450.85708489706,14.5897,14.6293,14.5502,14.5784,145450.8571
2011-03-07 12:00:00,25.8,25.87,25.75,25.87,98387.2603712344,14.5784,14.618,14.5502,14.618,98387.2604
2011-03-07 12:10:00,25.87,25.94,25.8,25.93,196267.36991581292,14.618,14.6575,14.5784,14.6519,196267.3699
2011-03-07 12:20:00,25.93,25.95,25.84,25.84,188457.2471853129,14.6519,14.6632,14.601,14.601,188457.2472
2011-03-07 12:30:00,25.85,25.94,25.83,25.91,98590.12070189674,14.6067,14.6575,14.5954,14.6406,98590.1207
2011-03-07 12:40:00,25.91,25.93,25.85,25.88,77086.92565168881,14.6406,14.6519,14.6067,14.6236,77086.9257
2011-03-07 12:50:00,25.88,25.89,25.8,25.81,97068.6682219292,14.6236,14.6293,14.5784,14.5841,97068.6682
2011-03-07 13:00:00,25.82,25.85,25.78,25.8,93112.8917740136,14.5897,14.6067,14.5671,14.5784,93112.8918
2011-03-07 13:10:00,25.8,25.83,25.73,25.81,165432.59965513743,14.5784,14.5954,14.5389,14.5841,165432.5997
2011-03-07 13:20:00,25.8,25.85,25.76,25.83,141596.5108023126,14.5784,14.6067,14.5558,14.5954,141596.5108
2011-03-07 13:30:00,25.83,25.88,25.81,25.88,73942.59052642256,14.5954,14.6236,14.5841,14.6236,73942.5905
2011-03-07 13:40:00,25.88,25.91,25.84,25.91,65016.73597727964,14.6236,14.6406,14.601,14.6406,65016.736
2011-03-07 13:50:00,25.91,25.92,25.83,25.84,69378.23308651993,14.6406,14.6462,14.5954,14.601,69378.2331
2011-03-07 14:00:00,25.85,25.92,25.85,25.86,62886.70250532508,14.6067,14.6462,14.6067,14.6123,62886.7025
2011-03-07 14:10:00,25.87,25.92,25.82,25.91,126280.55583730602,14.618,14.6462,14.5897,14.6406,126280.5558
2011-03-07 14:20:00,25.92,25.93,25.85,25.87,74956.89217973425,14.6462,14.6519,14.6067,14.618,74956.8922
2011-03-07 14:30:00,25.87,25.9,25.85,25.87,50207.9318389289,14.618,14.6349,14.6067,14.618,50207.9318
2011-03-07 14:40:00,25.88,25.93,25.83,25.9,83578.45623288366,14.6236,14.6519,14.5954,14.6349,83578.4562
2011-03-07 14:50:00,25.9,25.93,25.87,25.93,65726.74713459783,14.6349,14.6519,14.618,14.6519,65726.7471
2011-03-07 15:00:00,25.93,25.93,25.88,25.92,114311.796328228,14.6519,14.6519,14.6236,14.6462,114311.7963
2011-03-07 15:10:00,25.92,25.96,25.92,25.95,209250.43107820264,14.6462,14.6688,14.6462,14.6632,209250.4311
2011-03-07 15:20:00,25.95,26.01,25.92,26.01,167765.49345775435,14.6632,14.6971,14.6462,14.6971,167765.4935
2011-03-07 15:30:00,26.01,26.09,25.97,26.05,164925.4488284816,14.6971,14.7423,14.6745,14.7197,164925.4488
2011-03-07 15:40:00,26.05,26.08,26.0,26.0,256111.16746120292,14.7197,14.7367,14.6915,14.6915,256111.1675
2011-03-07 15:50:00,26.01,26.01,25.89,25.96,315549.2443452683,14.6971,14.6971,14.6293,14.6688,315549.2443
2011-03-08 09:30:00,26.06,26.15,25.9,25.91,168982.65544172836,14.7254,14.7762,14.6349,14.6406,168982.6554
2011-03-08 09:40:00,25.92,25.97,25.74,25.81,221523.48108327412,14.6462,14.6745,14.5445,14.5841,221523.4811
2011-03-08 09:50:00,25.81,26.03,25.79,26.03,119687.59509078,14.5841,14.7084,14.5728,14.7084,119687.5951
2011-03-08 10:00:00,26.03,26.22,26.02,26.18,234202.2517496704,14.7084,14.8158,14.7028,14.7932,234202.2517
2011-03-08 10:10:00,26.17,26.26,26.12,26.16,150826.65584744903,14.7875,14.8384,14.7593,14.7819,150826.6558
2011-03-08 10:20:00,26.17,26.22,26.09,26.19,86215.64053149406,14.7875,14.8158,14.7423,14.7988,86215.6405
2011-03-08 10:30:00,26.19,26.29,26.14,26.24,107718.835581702,14.7988,14.8553,14.7706,14.8271,107718.8356
2011-03-08 10:40:00,26.25,26.44,26.25,26.44,203570.3418196572,14.8327,14.9401,14.8327,14.9401,203570.3418
2011-03-08 10:50:00,26.44,26.48,26.39,26.48,116238.96946952023,14.9401,14.9627,14.9118,14.9627,116238.9695
2011-03-08 11:00:00,26.47,26.49,26.36,26.36,97170.09838726035,14.957,14.9683,14.8949,14.8949,97170.0984
2011-03-08 11:10:00,26.36,26.37,26.29,26.36,100111.57318186428,14.8949,14.9005,14.8553,14.8949,100111.5732
2011-03-08 11:20:00,26.36,26.45,26.33,26.43,79318.38928897455,14.8949,14.9457,14.8779,14.9344,79318.3893
2011-03-08 11:30:00,26.42,26.45,26.33,26.33,62582.41200933157,14.9288,14.9457,14.8779,14.8779,62582.412
2011-03-08 11:40:00,26.34,26.42,26.34,26.39,42600.66943909119,14.8836,14.9288,14.8836,14.9118,42600.6694
2011-03-08 11:50:00,26.4,26.47,26.4,26.46,64306.724819961455,14.9175,14.957,14.9175,14.9514,64306.7248
2011-03-08 12:00:00,26.47,26.49,26.44,26.46,60756.66903337053,14.957,14.9683,14.9401,14.9514,60756.669
2011-03-08 12:10:00,26.47,26.48,26.39,26.4,64306.724819961455,14.957,14.9627,14.9118,14.9175,64306.7248
2011-03-08 12:20:00,26.4,26.42,26.39,26.4,47875.038036312,14.9175,14.9288,14.9118,14.9175,47875.038
2011-03-08 12:30:00,26.4,26.42,26.39,26.4,52642.255806876965,14.9175,14.9288,14.9118,14.9175,52642.2558
2011-03-08 12:40:00,26.4,26.42,26.35,26.35,46962.16654833147,14.9175,14.9288,14.8892,14.8892,46962.1665
2011-03-08 12:50:00,26.35,26.35,26.32,26.33,39152.04381783142,14.8892,14.8892,14.8723,14.8779,39152.0438
2011-03-08 13:00:00,26.34,26.39,26.34,26.36,41586.36778577949,14.8836,14.9118,14.8836,14.8949,41586.3678
2011-03-08 13:10:00,26.36,26.4,26.35,26.36,71812.557054468,14.8949,14.9175,14.8892,14.8949,71812.5571
2011-03-08 13:20:00,26.36,26.4,26.35,26.38,52236.53514555229,14.8949,14.9175,14.8892,14.9062,52236.5351
2011-03-08 13:30:00,26.39,26.44,26.39,26.42,47976.46820164317,14.9118,14.9401,14.9118,14.9288,47976.4682
2011-03-08 13:40:00,26.42,26.46,26.41,26.46,52135.10498022112,14.9288,14.9514,14.9231,14.9514,52135.105
2011-03-08 13:50:00,26.47,26.47,26.41,26.43,42499.23927376002,14.957,14.957,14.9231,14.9344,42499.2393
2011-03-08 14:00:00,26.43,26.45,26.33,26.34,55989.45126280556,14.9344,14.9457,14.8779,14.8836,55989.4513
2011-03-08 14:10:00,26.34,26.35,26.3,26.34,61973.83101734456,14.8836,14.8892,14.861,14.8836,61973.831
2011-03-08 14:20:00,26.34,26.36,26.3,26.34,58829.4958920783,14.8836,14.8949,14.861,14.8836,58829.4959
2011-03-08 14:30:00,26.34,26.36,26.3,26.36,55380.87027081855,14.8836,14.8949,14.861,14.8949,55380.8703
2011-03-08 14:40:00,26.36,26.43,26.36,26.42,53047.97646820165,14.8949,14.9344,14.8949,14.9288,53047.9765
2011-03-08 14:50:00,26.42,26.42,26.38,26.4,78202.65747033167,14.9288,14.9288,14.9062,14.9175,78202.6575
2011-03-08 15:00:00,26.4,26.41,26.33,26.37,93214.32193934477,14.9175,14.9231,14.8779,14.9005,93214.3219
2011-03-08 15:10:00,26.37,26.37,26.33,26.33,79724.10995029921,14.9005,14.9005,14.8779,14.8779,79724.11
2011-03-08 15:20:00,26.33,26.38,26.27,26.27,256009.7372958718,14.8779,14.9062,14.844,14.844,256009.7373
2011-03-08 15:30:00,26.28,26.28,26.22,26.23,189065.8281773,14.8497,14.8497,14.8158,14.8214,189065.8282
2011-03-08 15:40:00,26.23,26.23,26.17,26.19,215031.95050207933,14.8214,14.8214,14.7875,14.7988,215031.9505
2011-03-08 15:50:00,26.18,26.19,26.09,26.1,676843.493254894,14.7932,14.7988,14.7423,14.748,676843.4933
2011-03-09 09:30:00,26.07,26.11,25.74,25.86,231666.4976163911,14.731,14.7536,14.5445,14.6123,231666.4976
2011-03-09 09:40:00,25.88,26.05,25.77,26.01,233187.95009635863,14.6236,14.7197,14.5615,14.6971,233187.9501
2011-03-09 09:50:00,26.0,26.08,25.94,26.0,77695.50664367584,14.6915,14.7367,14.6575,14.6915,77695.5066
2011-03-09 10:00:00,26.0,26.01,25.88,25.93,86824.22152348109,14.6915,14.6971,14.6236,14.6519,86824.2215
2011-03-09 10:10:00,25.92,25.96,25.85,25.94,79825.54011563039,14.6462,14.6688,14.6067,14.6575,79825.5401
2011-03-09 10:20:00,25.95,26.1,25.94,26.09,62176.6913480069,14.6632,14.748,14.6575,14.7423,62176.6913
2011-03-09 10:30:00,26.07,26.11,26.04,26.04,81549.85292626027,14.731,14.7536,14.7141,14.7141,81549.8529
2011-03-09 10:40:00,26.04,26.06,25.96,26.02,125367.68434932549,14.7141,14.7254,14.6688,14.7028,125367.6843
2011-03-09 10:50:00,26.02,26.03,25.85,25.9,107211.68475504615,14.7028,14.7084,14.6067,14.6349,107211.6848
2011-03-09 11:00:00,25.89,25.97,25.83,25.93,84592.75788619535,14.6293,14.6745,14.5954,14.6519,84592.7579
2011-03-09 11:10:00,25.93,25.97,25.9,25.97,77898.36697433816,14.6519,14.6745,14.6349,14.6745,77898.367
2011-03-09 11:20:00,25.96,26.02,25.96,25.97,42397.809108428846,14.6688,14.7028,14.6688,14.6745,42397.8091
2011-03-09 11:30:00,25.96,26.0,25.9,26.0,77796.936809007,14.6688,14.6915,14.6349,14.6915,77796.9368
2011-03-09 11:40:00,26.0,26.0,25.95,25.98,41586.36778577949,14.6915,14.6915,14.6632,14.6802,41586.3678
2011-03-09 11:50:00,25.97,26.12,25.97,26.12,64306.724819961455,14.6745,14.7593,14.6745,14.7593,64306.7248
2011-03-09 12:00:00,26.12,26.21,26.12,26.15,91084.2884673902,14.7593,14.8101,14.7593,14.7762,91084.2885
2011-03-09 12:10:00,26.15,26.15,26.12,26.15,60249.518206714674,14.7762,14.7762,14.7593,14.7762,60249.5182
2011-03-09 12:20:00,26.15,26.17,26.09,26.09,128207.72897859824,14.7762,14.7875,14.7423,14.7423,128207.729
2011-03-09 12:30:00,26.1,26.16,26.08,26.16,56293.74175879906,14.748,14.7819,14.7367,14.7819,56293.7418
2011-03-09 12:40:00,26.16,26.18,26.12,26.18,102241.60665381885,14.7819,14.7932,14.7593,14.7932,102241.6067
2011-03-09 12:50:00,26.18,26.19,26.13,26.18,102343.03681915002,14.7932,14.7988,14.7649,14.7932,102343.0368
2011-03-09 13:00:00,26.17,26.19,26.07,26.08,87128.5120194746,14.7875,14.7988,14.731,14.7367,87128.512
2011-03-09 13:10:00,26.09,26.15,26.07,26.14,54163.70828684451,14.7423,14.7762,14.731,14.7706,54163.7083
2011-03-09 13:20:00,26.14,26.19,26.13,26.15,69479.6632518511,14.7706,14.7988,14.7649,14.7762,69479.6633
2011-03-09 13:30:00,26.15,26.17,26.08,26.09,50207.9318389289,14.7762,14.7875,14.7367,14.7423,50207.9318
2011-03-09 13:40:00,26.1,26.1,26.06,26.08,60655.23886803936,14.748,14.748,14.7254,14.7367,60655.2389
2011-03-09 13:50:00,26.08,26.09,26.02,26.03,72421.13804645502,14.7367,14.7423,14.7028,14.7084,72421.138
2011-03-09 14:00:00,26.03,26.11,26.02,26.08,52439.395476214624,14.7084,14.7536,14.7028,14.7367,52439.3955
2011-03-09 14:10:00,26.08,26.11,26.04,26.08,39557.7644791561,14.7367,14.7536,14.7141,14.7367,39557.7645
2011-03-09 14:20:00,26.08,26.09,26.01,26.03,61060.95952936403,14.7367,14.7423,14.6971,14.7084,61060.9595
2011-03-09 14:30:00,26.03,26.04,25.99,26.03,185718.6327213713,14.7084,14.7141,14.6858,14.7084,185718.6327
2011-03-09 14:40:00,26.03,26.06,26.02,26.04,94938.63474997463,14.7084,14.7254,14.7028,14.7141,94938.6347
2011-03-09 14:50:00,26.04,26.1,26.03,26.04,96865.80789126686,14.7141,14.748,14.7084,14.7141,96865.8079
2011-03-09 15:00:00,26.04,26.1,26.03,26.06,101531.59549650064,14.7141,14.748,14.7084,14.7254,101531.5955
2011-03-09 15:10:00,26.07,26.11,26.03,26.11,207830.4087635663,14.731,14.7536,14.7084,14.7536,207830.4088
2011-03-09 15:20:00,26.11,26.11,26.07,26.09,79216.95912364338,14.7536,14.7536,14.731,14.7423,79216.9591
2011-03-09 15:30:00,26.09,26.11,26.05,26.06,105183.08144842276,14.7423,14.7536,14.7197,14.7254,105183.0814
2011-03-09 15:40:00,26.07,26.11,26.05,26.11,132163.50542651385,14.731,14.7536,14.7197,14.7536,132163.5054
2011-03-09 15:50:00,26.11,26.13,26.07,26.08,351759.8133684958,14.7536,14.7649,14.731,14.7367,351759.8134
2011-03-10 09:30:00,25.81,25.82,25.4,25.42,316056.39517192414,14.5841,14.5897,14.3524,14.3637,316056.3952
2011-03-10 09:40:00,25.41,25.41,25.2,25.32,463332.9952327822,14.3581,14.3581,14.2394,14.3072,463332.9952
2011-03-10 09:50:00,25.32,25.5,25.32,25.34,409575.0076072624,14.3072,14.4089,14.3072,14.3185,409575.0076
2011-03-10 10:00:00,25.35,25.43,25.17,25.26,196064.50958515063,14.3242,14.3694,14.2225,14.2733,196064.5096
2011-03-10 10:10:00,25.27,25.34,25.25,25.28,111167.46120296176,14.279,14.3185,14.2677,14.2846,111167.4612
2011-03-10 10:20:00,25.3,25.38,25.3,25.35,228522.16249112485,14.2959,14.3411,14.2959,14.3242,228522.1625
2011-03-10 10:30:00,25.34,25.41,25.27,25.31,206816.10711025452,14.3185,14.3581,14.279,14.3016,206816.1071
2011-03-10 10:40:00,25.3,25.42,25.28,25.32,189065.8281773,14.2959,14.3637,14.2846,14.3072,189065.8282
2011-03-10 10:50:00,25.32,25.41,25.28,25.39,100010.14301653313,14.3072,14.3581,14.2846,14.3468,100010.143
2011-03-10 11:00:00,25.4,25.48,25.4,25.46,113297.49467491632,14.3524,14.3976,14.3524,14.3863,113297.4947
2011-03-10 11:10:00,25.46,25.47,25.37,25.38,106298.81326706562,14.3863,14.392,14.3355,14.3411,106298.8133
2011-03-10 11:20:00,25.39,25.41,25.34,25.39,107617.40541637084,14.3468,14.3581,14.3185,14.3468,107617.4054
2011-03-10 11:30:00,25.38,25.5,25.36,25.5,216350.5426513845,14.3411,14.4089,14.3298,14.4089,216350.5427
2011-03-10 11:40:00,25.5,25.5,25.44,25.44,128309.1591439294,14.4089,14.4089,14.375,14.375,128309.1591
2011-03-10 11:50:00,25.44,25.5,25.4,25.48,151435.23683943605,14.375,14.4089,14.3524,14.3976,151435.2368
2011-03-10 12:00:00,25.49,25.51,25.41,25.41,175169.8955269297,14.4033,14.4146,14.3581,14.3581,175169.8955
2011-03-10 12:10:00,25.4,25.44,25.35,25.39,95344.35541129932,14.3524,14.375,14.3242,14.3468,95344.3554
2011-03-10 12:20:00,25.39,25.47,25.32,25.38,84288.46739020184,14.3468,14.392,14.3072,14.3411,84288.4674
2011-03-10 12:30:00,25.38,25.41,25.33,25.4,81042.70209960442,14.3411,14.3581,14.3129,14.3524,81042.7021
2011-03-10 12:40:00,25.39,25.42,25.36,25.37,44426.41241505224,14.3468,14.3637,14.3298,14.3355,44426.4124
2011-03-10 12:50:00,25.36,25.46,25.36,25.44,56293.74175879906,14.3298,14.3863,14.3298,14.375,56293.7418
2011-03-10 13:00:00,25.43,25.54,25.43,25.52,146465.15873820873,14.3694,14.4315,14.3694,14.4202,146465.1587
2011-03-10 13:10:00,25.52,25.59,25.52,25.58,64002.43432396795,14.4202,14.4598,14.4202,14.4541,64002.4343
2011-03-10 13:20:00,25.57,25.57,25.44,25.45,70291.10457450045,14.4485,14.4485,14.375,14.3807,70291.1046
2011-03-10 13:30:00,25.45,25.45,25.32,25.33,464550.15721675626,14.3807,14.3807,14.3072,14.3129,464550.1572
2011-03-10 13:40:00,25.33,25.43,25.32,25.35,234405.11208033268,14.3129,14.3694,14.3072,14.3242,234405.1121
2011-03-10 13:50:00,25.35,25.43,25.34,25.37,168374.07444974134,14.3242,14.3694,14.3185,14.3355,168374.0744
2011-03-10 14:00:00,25.37,25.47,25.37,25.44,163606.8566791764,14.3355,14.392,14.3355,14.375,163606.8567
2011-03-10 14:10:00,25.44,25.44,25.38,25.41,73638.30003042905,14.375,14.375,14.3411,14.3581,73638.3
2011-03-10 14:20:00,25.42,25.44,25.36,25.38,58728.06572674713,14.3637,14.375,14.3298,14.3411,58728.0657
2011-03-10 14:30:00,25.37,25.43,25.37,25.43,178009.94015620244,14.3355,14.3694,14.3355,14.3694,178009.9402
2011-03-10 14:40:00,25.42,25.46,25.4,25.42,92504.31078202656,14.3637,14.3863,14.3524,14.3637,92504.3108
2011-03-10 14:50:00,25.43,25.46,25.37,25.44,114514.65665889037,14.3694,14.3863,14.3355,14.375,114514.6567
2011-03-10 15:00:00,25.44,25.45,25.37,25.4,128207.72897859824,14.375,14.3807,14.3355,14.3524,128207.729
2011-03-10 15:10:00,25.4,25.4,25.33,25.34,118876.15376813064,14.3524,14.3524,14.3129,14.3185,118876.1538
2011-03-10 15:20:00,25.34,25.39,25.33,25.36,149609.493863475,14.3185,14.3468,14.3129,14.3298,149609.4939
2011-03-10 15:30:00,25.35,25.4,25.33,25.4,204584.6434729689,14.3242,14.3524,14.3129,14.3524,204584.6435
2011-03-10 15:40:00,25.4,25.49,25.4,25.42,249416.77654934576,14.3524,14.4033,14.3524,14.3637,249416.7765
2011-03-10 15:50:00,25.42,25.44,25.33,25.35,495182.06714676943,14.3637,14.375,14.3129,14.3242,495182.0671
2011-03-11 09:30:00,25.12,25.88,25.02,25.86,295364.64144436555,14.1942,14.6236,14.1377,14.6123,295364.6414
2011-03-11 09:40:00,25.85,25.92,25.64,25.64,165534.0298204686,14.6067,14.6462,14.488,14.488,165534.0298
2011-03-11 09:50:00,25.64,25.68,25.5,25.54,203671.7719849884,14.488,14.5106,14.4089,14.4315,203671.772
2011-03-11 10:00:00,25.55,25.61,25.5,25.53,306319.09930013184,14.4372,14.4711,14.4089,14.4259,306319.0993
2011-03-11 10:10:00,25.53,25.56,25.39,25.43,344862.56212597626,14.4259,14.4428,14.3468,14.3694,344862.5621
2011-03-11 10:20:00,25.43,25.49,25.3,25.3,186631.50420935187,14.3694,14.4033,14.2959,14.2959,186631.5042
2011-03-11 10:30:00,25.31,25.38,25.25,25.3,323359.3670757684,14.3016,14.3411,14.2677,14.2959,323359.3671
2011-03-11 10:40:00,25.29,25.38,25.29,25.34,122121.91905872806,14.2903,14.3411,14.2903,14.3185,122121.9191
2011-03-11 10:50:00,25.33,25.47,25.32,25.44,125570.54467998784,14.3129,14.392,14.3072,14.375,125570.5447
2011-03-11 11:00:00,25.44,25.5,25.43,25.44,76376.91449437062,14.375,14.4089,14.3694,14.375,76376.9145
2011-03-11 11:10:00,25.45,25.49,25.44,25.48,73334.00953443554,14.3807,14.4033,14.375,14.3976,73334.0095
2011-03-11 11:20:00,25.48,25.52,25.47,25.48,253271.1228319302,14.3976,14.4202,14.392,14.3976,253271.1228
2011-03-11 11:30:00,25.48,25.66,25.47,25.65,151942.3876660919,14.3976,14.4993,14.392,14.4937,151942.3877
2011-03-11 11:40:00,25.66,25.8,25.65,25.75,142813.67278628665,14.4993,14.5784,14.4937,14.5502,142813.6728
2011-03-11 11:50:00,25.74,25.74,25.65,25.67,90982.85830205904,14.5445,14.5445,14.4937,14.505,90982.8583
2011-03-11 12:00:00,25.67,25.75,25.67,25.75,66842.47895324069,14.505,14.5502,14.505,14.5502,66842.479
2011-03-11 12:10:00,25.75,25.75,25.7,25.74,35703.41819657166,14.5502,14.5502,14.5219,14.5445,35703.4182
2011-03-11 12:20:00,25.74,25.83,25.74,25.81,70088.24424383811,14.5445,14.5954,14.5445,14.5841,70088.2442
2011-03-11 12:30:00,25.8,25.8,25.7,25.73,64915.30581194847,14.5784,14.5784,14.5219,14.5389,64915.3058
2011-03-11 12:40:00,25.73,25.73,25.69,25.7,68262.50126787707,14.5389,14.5389,14.5163,14.5219,68262.5013
2011-03-11 12:50:00,25.7,25.71,25.66,25.69,66639.61862257836,14.5219,14.5276,14.4993,14.5163,66639.6186
2011-03-11 13:00:00,25.69,25.69,25.63,25.63,72116.8475504615,14.5163,14.5163,14.4824,14.4824,72116.8476
2011-03-11 13:10:00,25.64,25.65,25.52,25.54,78506.94796632518,14.488,14.4937,14.4202,14.4315,78506.948
2011-03-11 13:20:00,25.53,25.59,25.52,25.55,48382.18886296784,14.4259,14.4598,14.4202,14.4372,48382.1889
2011-03-11 13:30:00,25.55,25.55,25.52,25.52,63393.85333198093,14.4372,14.4372,14.4202,14.4202,63393.8533
2011-03-11 13:40:00,25.52,25.62,25.51,25.61,155188.15295668933,14.4202,14.4767,14.4146,14.4711,155188.153
2011-03-11 13:50:00,25.61,25.63,25.57,25.6,42296.37894309768,14.4711,14.4824,14.4485,14.4654,42296.3789
2011-03-11 14:00:00,25.59,25.59,25.56,25.58,89359.97565676032,14.4598,14.4598,14.4428,14.4541,89359.9757
2011-03-11 14:10:00,25.58,25.66,25.58,25.66,59235.216553402985,14.4541,14.4993,14.4541,14.4993,59235.2166
2011-03-11 14:20:00,25.67,25.73,25.66,25.73,59742.36738005883,14.505,14.5389,14.4993,14.5389,59742.3674
2011-03-11 14:30:00,25.73,25.74,25.7,25.73,85708.48970483823,14.5389,14.5445,14.5219,14.5389,85708.4897
2011-03-11 14:40:00,25.73,25.76,25.72,25.74,70291.10457450045,14.5389,14.5558,14.5332,14.5445,70291.1046
2011-03-11 14:50:00,25.73,25.74,25.71,25.72,68363.93143320824,14.5389,14.5445,14.5276,14.5332,68363.9314
2011-03-11 15:00:00,25.72,25.79,25.7,25.77,246373.8715894107,14.5332,14.5728,14.5219,14.5615,246373.8716
2011-03-11 15:10:00,25.78,25.86,25.78,25.81,162186.83436454,14.5671,14.6123,14.5671,14.5841,162186.8344
2011-03-11 15:20:00,25.81,25.82,25.76,25.79,122527.63972005274,14.5841,14.5897,14.5558,14.5728,122527.6397
2011-03-11 15:30:00,25.79,25.8,25.66,25.68,255705.4467998783,14.5728,14.5784,14.4993,14.5106,255705.4468
2011-03-11 15:40:00,25.68,25.7,25.64,25.65,219494.8777766508,14.5106,14.5219,14.488,14.4937,219494.8778
2011-03-11 15:50:00,25.65,25.66,25.63,25.63,419920.8844710417,14.4937,14.4993,14.4824,14.4824,419920.8845
2011-03-14 09:30:00,25.55,25.88,25.52,25.71,196165.9397504818,14.4372,14.6236,14.4202,14.5276,196165.9398
2011-03-14 09:40:00,25.71,25.73,25.52,25.57,159245.3595699361,14.5276,14.5389,14.4202,14.4485,159245.3596
2011-03-14 09:50:00,25.58,25.64,25.49,25.5,133177.80707982555,14.4541,14.488,14.4033,14.4089,133177.8071
2011-03-14 10:00:00,25.51,25.6,25.49,25.5,93518.61243533828,14.4146,14.4654,14.4033,14.4089,93518.6124
2011-03-14 10:10:00,25.49,25.51,25.39,25.47,99604.42235520844,14.4033,14.4146,14.3468,14.392,99604.4224
2011-03-14 10:20:00,25.47,25.52,25.4,25.42,196165.9397504818,14.392,14.4202,14.3524,14.3637,196165.9398
2011-03-14 10:30:00,25.42,25.42,25.28,25.36,138249.315346384,14.3637,14.3637,14.2846,14.3298,138249.3153
2011-03-14 10:40:00,25.35,25.44,25.33,25.44,146160.86824221525,14.3242,14.375,14.3129,14.375,146160.8682
2011-03-14 10:50:00,25.44,25.51,25.32,25.33,100415.8636778578,14.375,14.4146,14.3072,14.3129,100415.8637
2011-03-14 11:00:00,25.33,25.35,25.24,25.32,143523.68394360482,14.3129,14.3242,14.262,14.3072,143523.6839
2011-03-14 11:10:00,25.32,25.34,25.23,25.25,113703.215336241,14.3072,14.3185,14.2564,14.2677,113703.2153
2011-03-14 11:20:00,25.26,25.4,25.26,25.35,97778.6793792474,14.2733,14.3524,14.2733,14.3242,97778.6794
2011-03-14 11:30:00,25.34,25.41,25.29,25.41,93315.75210467594,14.3185,14.3581,14.2903,14.3581,93315.7521
2011-03-14 11:40:00,25.41,25.45,25.37,25.4,99300.13185921492,14.3581,14.3807,14.3355,14.3524,99300.1319
2011-03-14 11:50:00,25.4,25.4,25.33,25.37,57815.194238766606,14.3524,14.3524,14.3129,14.3355,57815.1942
2011-03-14 12:00:00,25.36,25.46,25.36,25.46,55786.59093214322,14.3298,14.3863,14.3298,14.3863,55786.5909
2011-03-14 12:10:00,25.46,25.48,25.37,25.42,71305.40622781216,14.3863,14.3976,14.3355,14.3637,71305.4062
2011-03-14 12:20:00,25.42,25.49,25.4,25.42,67045.33928390303,14.3637,14.4033,14.3524,14.3637,67045.3393
2011-03-14 12:30:00,25.42,25.46,25.3,25.3,65828.177299929,14.3637,14.3863,14.2959,14.2959,65828.1773
2011-03-14 12:40:00,25.3,25.33,25.28,25.33,49700.78101227305,14.2959,14.3129,14.2846,14.3129,49700.781
2011-03-14 12:50:00,25.33,25.38,25.32,25.38,39253.47398316259,14.3129,14.3411,14.3072,14.3411,39253.474
2011-03-14 13:00:00,25.38,25.45,25.37,25.43,42296.37894309768,14.3411,14.3807,14.3355,14.3694,42296.3789
2011-03-14 13:10:00,25.42,25.46,25.41,25.45,41180.647124454816,14.3637,14.3863,14.3581,14.3807,41180.6471
2011-03-14 13:20:00,25.45,25.45,25.41,25.41,28806.166954052136,14.3807,14.3807,14.3581,14.3581,28806.167
2011-03-14 13:30:00,25.41,25.41,25.36,25.39,28197.58596206512,14.3581,14.3581,14.3298,14.3468,28197.586
2011-03-14 13:40:00,25.38,25.44,25.38,25.43,34181.96571660412,14.3411,14.375,14.3411,14.3694,34181.9657
2011-03-14 13:50:00,25.43,25.47,25.41,25.41,52845.116137539306,14.3694,14.392,14.3581,14.3581,52845.1161
2011-03-14 14:00:00,25.41,25.53,25.4,25.52,68465.3615985394,14.3581,14.4259,14.3524,14.4202,68465.3616
2011-03-14 14:10:00,25.52,25.53,25.44,25.44,71812.557054468,14.4202,14.4259,14.375,14.375,71812.5571
2011-03-14 14:20:00,25.45,25.54,25.44,25.53,118977.5839334618,14.3807,14.4315,14.375,14.4259,118977.5839
2011-03-14 14:30:00,25.53,25.54,25.42,25.44,65828.177299929,14.4259,14.4315,14.3637,14.375,65828.1773
2011-03-14 14:40:00,25.44,25.48,25.38,25.48,65219.59630794198,14.375,14.3976,14.3411,14.3976,65219.5963
2011-03-14 14:50:00,25.48,25.48,25.41,25.44,71711.12688913682,14.3976,14.3976,14.3581,14.375,71711.1269
2011-03-14 15:00:00,25.44,25.49,25.41,25.47,105284.51161375392,14.375,14.4033,14.3581,14.392,105284.5116
2011-03-14 15:10:00,25.47,25.52,25.43,25.44,158129.62775129324,14.392,14.4202,14.3694,14.375,158129.6278
2011-03-14 15:20:00,25.44,25.5,25.4,25.47,101430.1653311695,14.375,14.4089,14.3524,14.392,101430.1653
2011-03-14 15:30:00,25.47,25.52,25.44,25.49,128917.74013591642,14.392,14.4202,14.375,14.4033,128917.7401
2011-03-14 15:40:00,25.49,25.6,25.49,25.52,182168.5769347804,14.4033,14.4654,14.4033,14.4202,182168.5769
2011-03-14 15:50:00,25.52,25.58,25.5,25.56,278527.23399939144,14.4202,14.4541,14.4089,14.4428,278527.234
2011-03-15 09:30:00,24.58,24.95,24.53,24.85,291307.4348311188,13.8891,14.0981,13.8608,14.0416,291307.4348
2011-03-15 09:40:00,24.83,25.12,24.77,25.02,209554.72157419616,14.0303,14.1942,13.9964,14.1377,209554.7216
2011-03-15 09:50:00,25.0,25.07,24.69,24.76,238158.02819758595,14.1264,14.1659,13.9512,13.9908,238158.0282
2011-03-15 10:00:00,24.76,24.89,24.71,24.83,145958.0079115529,13.9908,14.0642,13.9625,14.0303,145958.0079
2011-03-15 10:10:00,24.83,24.91,24.79,24.8,110964.60087229942,14.0303,14.0755,14.0077,14.0134,110964.6009
2011-03-15 10:20:00,24.81,24.97,24.78,24.97,108530.27690435135,14.019,14.1094,14.0021,14.1094,108530.2769
2011-03-15 10:30:00,24.96,24.98,24.81,24.91,161375.39304189067,14.1038,14.1151,14.019,14.0755,161375.393
2011-03-15 10:40:00,24.9,24.95,24.84,24.92,215234.81083274167,14.0699,14.0981,14.036,14.0812,215234.8108
2011-03-15 10:50:00,24.93,25.02,24.91,25.01,141393.65047165027,14.0868,14.1377,14.0755,14.132,141393.6505
2011-03-15 11:00:00,25.02,25.03,24.92,24.93,83984.17689420834,14.1377,14.1433,14.0812,14.0868,83984.1769
2011-03-15 11:10:00,24.94,24.95,24.89,24.93,76072.62399837712,14.0925,14.0981,14.0642,14.0868,76072.624
2011-03-15 11:20:00,24.93,25.0,24.89,24.98,199310.2748757481,14.0868,14.1264,14.0642,14.1151,199310.2749
2011-03-15 11:30:00,24.97,25.03,24.92,25.03,132366.3657571762,14.1094,14.1433,14.0812,14.1433,132366.3658
2011-03-15 11:40:00,25.03,25.05,24.96,24.99,67045.33928390303,14.1433,14.1546,14.1038,14.1207,67045.3393
2011-03-15 11:50:00,24.98,25.06,24.94,25.06,97575.81904858504,14.1151,14.1603,14.0925,14.1603,97575.819
2011-03-15 12:00:00,25.05,25.23,25.04,25.23,66943.90911857186,14.1546,14.2564,14.149,14.2564,66943.9091
2011-03-15 12:10:00,25.23,25.27,25.19,25.22,81245.56243026676,14.2564,14.279,14.2338,14.2507,81245.5624
2011-03-15 12:20:00,25.22,25.32,25.21,25.28,71001.11573181865,14.2507,14.3072,14.2451,14.2846,71001.1157
2011-03-15 12:30:00,25.28,25.32,25.23,25.28,186124.353382696,14.2846,14.3072,14.2564,14.2846,186124.3534
2011-03-15 12:40:00,25.29,25.29,25.14,25.21,103763.0591337864,14.2903,14.2903,14.2055,14.2451,103763.0591
2011-03-15 12:50:00,25.21,25.24,25.15,25.23,93214.32193934477,14.2451,14.262,14.2112,14.2564,93214.3219
2011-03-15 13:00:00,25.23,25.24,25.17,25.19,110254.58971498124,14.2564,14.262,14.2225,14.2338,110254.5897
2011-03-15 13:10:00,25.17,25.24,25.14,25.17,116847.55046150726,14.2225,14.262,14.2055,14.2225,116847.5505
2011-03-15 13:20:00,25.16,25.2,25.12,25.13,60249.518206714674,14.2168,14.2394,14.1942,14.1999,60249.5182
2011-03-15 13:30:00,25.13,25.18,25.12,25.13,57308.04341211076,14.1999,14.2281,14.1942,14.1999,57308.0434
2011-03-15 13:40:00,25.13,25.21,25.13,25.17,96155.79673394868,14.1999,14.2451,14.1999,14.2225,96155.7967
2011-03-15 13:50:00,25.17,25.24,25.17,25.24,51222.23349224059,14.2225,14.262,14.2225,14.262,51222.2335
2011-03-15 14:00:00,25.24,25.26,25.19,25.19,87939.95334212395,14.262,14.2733,14.2338,14.2338,87939.9533
2011-03-15 14:10:00,25.19,25.26,25.08,25.09,103255.90830713054,14.2338,14.2733,14.1716,14.1773,103255.9083
2011-03-15 14:20:00,25.09,25.28,25.07,25.26,110051.7293843189,14.1773,14.2846,14.1659,14.2733,110051.7294
2011-03-15 14:30:00,25.27,25.28,25.19,25.21,97271.52855259154,14.279,14.2846,14.2338,14.2451,97271.5286
2011-03-15 14:40:00,25.21,25.3,25.21,25.27,74348.31118774724,14.2451,14.2959,14.2451,14.279,74348.3112
2011-03-15 14:50:00,25.28,25.3,25.2,25.21,144842.27609291003,14.2846,14.2959,14.2394,14.2451,144842.2761
2011-03-15 15:00:00,25.2,25.29,25.19,25.25,133177.80707982555,14.2394,14.2903,14.2338,14.2677,133177.8071
2011-03-15 15:10:00,25.25,25.46,25.23,25.44,518003.8543462826,14.2677,14.3863,14.2564,14.375,518003.8543
2011-03-15 15:20:00,25.45,25.56,25.44,25.55,389593.265037022,14.3807,14.4428,14.375,14.4372,389593.265
2011-03-15 15:30:00,25.55,25.56,25.49,25.53,295060.35094837204,14.4372,14.4428,14.4033,14.4259,295060.3509
2011-03-15 15:40:00,25.53,25.62,25.4,25.4,396896.2369408662,14.4259,14.4767,14.3524,14.3524,396896.2369
2011-03-15 15:50:00,25.41,25.47,25.36,25.39,335733.84724617103,14.3581,14.392,14.3298,14.3468,335733.8472
2011-03-16 09:30:00,25.38,25.39,25.1,25.32,228725.0228217872,14.3411,14.3468,14.1829,14.3072,228725.0228
2011-03-16 09:40:00,25.31,25.43,25.16,25.25,261689.8265544173,14.3016,14.3694,14.2168,14.2677,261689.8266
2011-03-16 09:50:00,25.25,25.45,25.25,25.33,110558.88021097476,14.2677,14.3807,14.2677,14.3129,110558.8802
2011-03-16 10:00:00,25.33,25.37,25.28,25.29,112283.19302160465,14.3129,14.3355,14.2846,14.2903,112283.193
2011-03-16 10:10:00,25.3,25.37,25.24,25.33,100517.29384318896,14.2959,14.3355,14.262,14.3129,100517.2938
2011-03-16 10:20:00,25.33,25.33,25.24,25.32,79419.8194543057,14.3129,14.3129,14.262,14.3072,79419.8195
2011-03-16 10:30:00,25.33,25.41,25.28,25.41,76478.34465970179,14.3129,14.3581,14.2846,14.3581,76478.3447
2011-03-16 10:40:00,25.41,25.47,25.4,25.46,89055.6851607668,14.3581,14.392,14.3524,14.3863,89055.6852
2011-03-16 10:50:00,25.45,25.51,25.21,25.22,159752.51039659194,14.3807,14.4146,14.2451,14.2507,159752.5104
2011-03-16 11:00:00,25.21,25.21,24.9,25.18,532001.217161984,14.2451,14.2451,14.0699,14.2281,532001.2172
2011-03-16 11:10:00,25.18,25.35,25.14,25.19,238563.74885891064,14.2281,14.3242,14.2055,14.2338,238563.7489
2011-03-16 11:20:00,25.19,25.33,25.14,25.32,150928.0860127802,14.2338,14.3129,14.2055,14.3072,150928.086
2011-03-16 11:30:00,25.33,25.41,25.23,25.33,98285.83020590324,14.3129,14.3581,14.2564,14.3129,98285.8302
2011-03-16 11:40:00,25.33,25.41,25.22,25.25,120600.46657876052,14.3129,14.3581,14.2507,14.2677,120600.4666
2011-03-16 11:50:00,25.24,25.26,25.18,25.2,105183.08144842276,14.262,14.2733,14.2281,14.2394,105183.0814
2011-03-16 12:00:00,25.2,25.2,25.08,25.2,166852.6219697738,14.2394,14.2394,14.1716,14.2394,166852.622
2011-03-16 12:10:00,25.21,25.25,25.0,25.08,131656.354599858,14.2451,14.2677,14.1264,14.1716,131656.3546
2011-03-16 12:20:00,25.07,25.3,25.07,25.27,101937.31615782532,14.1659,14.2959,14.1659,14.279,101937.3162
2011-03-16 12:30:00,25.27,25.3,25.12,25.18,166954.05213510498,14.279,14.2959,14.1942,14.2281,166954.0521
2011-03-16 12:40:00,25.17,25.31,25.16,25.25,96155.79673394868,14.2225,14.3016,14.2168,14.2677,96155.7967
2011-03-16 12:50:00,25.25,25.3,25.2,25.25,94228.62359265646,14.2677,14.2959,14.2394,14.2677,94228.6236
2011-03-16 13:00:00,25.24,25.28,25.18,25.18,98995.84136322142,14.262,14.2846,14.2281,14.2281,98995.8414
2011-03-16 13:10:00,25.19,25.26,25.13,25.23,152348.1083274166,14.2338,14.2733,14.1999,14.2564,152348.1083
2011-03-16 13:20:00,25.23,25.28,25.14,25.21,104270.20996044224,14.2564,14.2846,14.2055,14.2451,104270.21
2011-03-16 13:30:00,25.21,25.23,25.09,25.11,103763.0591337864,14.2451,14.2564,14.1773,14.1886,103763.0591
2011-03-16 13:40:00,25.11,25.16,25.07,25.16,117151.84095750075,14.1886,14.2168,14.1659,14.2168,117151.841
2011-03-16 13:50:00,25.16,25.23,25.14,25.17,132062.07526118268,14.2168,14.2564,14.2055,14.2225,132062.0753
2011-03-16 14:00:00,25.16,25.17,25.04,25.1,187442.9455320012,14.2168,14.2225,14.149,14.1829,187442.9455
2011-03-16 14:10:00,25.09,25.09,24.92,24.92,293234.607972411,14.1773,14.1773,14.0812,14.0812,293234.608
2011-03-16 14:20:00,24.91,25.25,24.89,25.12,355715.5898164114,14.0755,14.2677,14.0642,14.1942,355715.5898
2011-03-16 14:30:00,25.11,25.39,25.11,25.36,256821.1786185212,14.1886,14.3468,14.1886,14.3298,256821.1786
2011-03-16 14:40:00,25.36,25.49,25.31,25.41,187645.80586266355,14.3298,14.4033,14.3016,14.3581,187645.8059
2011-03-16 14:50:00,25.4,25.51,25.36,25.43,140987.9298103256,14.3524,14.4146,14.3298,14.3694,140987.9298
2011-03-16 15:00:00,25.44,25.5,25.4,25.45,241200.93315752104,14.375,14.4089,14.3524,14.3807,241200.9332
2011-03-16 15:10:00,25.45,25.54,25.41,25.47,215741.9616593975,14.3807,14.4315,14.3581,14.392,215741.9617
2011-03-16 15:20:00,25.47,25.55,25.36,25.43,228217.8719951313,14.392,14.4372,14.3298,14.3694,228217.872
2011-03-16 15:30:00,25.43,25.43,25.32,25.36,290293.1331778071,14.3694,14.3694,14.3072,14.3298,290293.1332
2011-03-16 15:40:00,25.35,25.45,25.32,25.38,410893.5997565676,14.3242,14.3807,14.3072,14.3411,410893.5998
2011-03-16 15:50:00,25.39,25.39,25.25,25.26,684653.6159853941,14.3468,14.3468,14.2677,14.2733,684653.616
2011-03-17 09:30:00,25.72,25.87,25.4,25.6,171315.54924434528,14.5332,14.618,14.3524,14.4654,171315.5492
2011-03-17 09:40:00,25.6,25.75,25.45,25.67,376813.06420529465,14.4654,14.5502,14.3807,14.505,376813.0642
2011-03-17 09:50:00,25.66,25.82,25.64,25.7,495587.7878080941,14.4993,14.5897,14.488,14.5219,495587.7878
2011-03-17 10:00:00,25.71,25.93,25.71,25.9,591540.7242113805,14.5276,14.6519,14.5276,14.6349,591540.7242
2011-03-17 10:10:00,25.9,25.95,25.77,25.95,202556.04016634548,14.6349,14.6632,14.5615,14.6632,202556.0402
2011-03-17 10:20:00,25.95,26.01,25.83,26.01,164621.1583324881,14.6632,14.6971,14.5954,14.6971,164621.1583
2011-03-17 10:30:00,26.01,26.05,25.97,25.98,131960.6450958515,14.6971,14.7197,14.6745,14.6802,131960.6451
2011-03-17 10:40:00,25.98,25.99,25.79,25.87,269601.3794502485,14.6802,14.6858,14.5728,14.618,269601.3795
2011-03-17 10:50:00,25.87,25.98,25.81,25.96,152246.67816208542,14.618,14.6802,14.5841,14.6688,152246.6782
2011-03-17 11:00:00,25.96,26.16,25.96,26.14,167866.92362308552,14.6688,14.7819,14.6688,14.7706,167866.9236
2011-03-17 11:10:00,26.14,26.14,25.99,26.05,265037.0220103459,14.7706,14.7706,14.6858,14.7197,265037.022
2011-03-17 11:20:00,26.05,26.11,25.91,25.92,140176.48848767622,14.7197,14.7536,14.6406,14.6462,140176.4885
2011-03-17 11:30:00,25.93,25.98,25.89,25.96,61973.83101734456,14.6519,14.6802,14.6293,14.6688,61973.831
2011-03-17 11:40:00,25.97,25.97,25.84,25.85,95445.78557663049,14.6745,14.6745,14.601,14.6067,95445.7856
2011-03-17 11:50:00,25.84,25.97,25.83,25.87,138553.60584237752,14.601,14.6745,14.5954,14.618,138553.6058
2011-03-17 12:00:00,25.88,25.91,25.84,25.91,81651.28309159144,14.6236,14.6406,14.601,14.6406,81651.2831
2011-03-17 12:10:00,25.91,25.95,25.87,25.89,122933.36038137742,14.6406,14.6632,14.618,14.6293,122933.3604
2011-03-17 12:20:00,25.9,25.9,25.82,25.86,88345.67400344863,14.6349,14.6349,14.5897,14.6123,88345.674
2011-03-17 12:30:00,25.86,25.87,25.77,25.79,110558.88021097476,14.6123,14.618,14.5615,14.5728,110558.8802
2011-03-17 12:40:00,25.78,25.85,25.78,25.84,111066.0310376306,14.5671,14.6067,14.5671,14.601,111066.031
2011-03-17 12:50:00,25.84,25.91,25.83,25.83,67045.33928390303,14.601,14.6406,14.5954,14.5954,67045.3393
2011-03-17 13:00:00,25.84,25.87,25.83,25.86,48483.61902829901,14.601,14.618,14.5954,14.6123,48483.619
2011-03-17 13:10:00,25.86,25.94,25.83,25.83,114514.65665889037,14.6123,14.6575,14.5954,14.5954,114514.6567
2011-03-17 13:20:00,25.84,25.85,25.7,25.75,178517.0909828583,14.601,14.6067,14.5219,14.5502,178517.091
2011-03-17 13:30:00,25.74,25.81,25.71,25.8,103661.62896845522,14.5445,14.5841,14.5276,14.5784,103661.629
2011-03-17 13:40:00,25.81,25.83,25.74,25.76,109747.4388883254,14.5841,14.5954,14.5445,14.5558,109747.4389
2011-03-17 13:50:00,25.76,25.76,25.65,25.68,120093.31575210468,14.5558,14.5558,14.4937,14.5106,120093.3158
2011-03-17 14:00:00,25.69,25.71,25.63,25.65,101227.30500050716,14.5163,14.5276,14.4824,14.4937,101227.305
2011-03-17 14:10:00,25.66,25.67,25.58,25.66,104168.77979511108,14.4993,14.505,14.4541,14.4993,104168.7798
2011-03-17 14:20:00,25.66,25.75,25.63,25.72,67349.62977989654,14.4993,14.5502,14.4824,14.5332,67349.6298
2011-03-17 14:30:00,25.72,25.78,25.71,25.74,69783.95374784461,14.5332,14.5671,14.5276,14.5445,69783.9537
2011-03-17 14:40:00,25.74,25.79,25.73,25.78,67045.33928390303,14.5445,14.5728,14.5389,14.5671,67045.3393
2011-03-17 14:50:00,25.79,25.87,25.77,25.81,93315.75210467594,14.5728,14.618,14.5615,14.5841,93315.7521
2011-03-17 15:00:00,25.81,25.88,25.79,25.87,120701.89674409167,14.5841,14.6236,14.5728,14.618,120701.8967
2011-03-17 15:10:00,25.86,25.89,25.84,25.87,104270.20996044224,14.6123,14.6293,14.601,14.618,104270.21
2011-03-17 15:20:00,25.87,25.89,25.81,25.84,132467.79592250736,14.618,14.6293,14.5841,14.601,132467.7959
2011-03-17 15:30:00,25.84,25.92,25.8,25.92,259052.6422558069,14.601,14.6462,14.5784,14.6462,259052.6423
2011-03-17 15:40:00,25.91,26.06,25.89,26.02,335632.41708083986,14.6406,14.7254,14.6293,14.7028,335632.4171
2011-03-17 15:50:00,26.02,26.02,25.9,25.91,515062.37955167866,14.7028,14.7028,14.6349,14.6406,515062.3796
2011-03-18 09:30:00,26.32,26.46,26.08,26.21,621361.1928187443,14.8723,14.9514,14.7367,14.8101,621361.1928
2011-03-18 09:40:00,26.21,26.33,26.16,26.18,113094.63434425398,14.8101,14.8779,14.7819,14.7932,113094.6343
2011-03-18 09:50:00,26.18,26.34,26.18,26.23,79825.54011563039,14.7932,14.8836,14.7932,14.8214,79825.5401
2011-03-18 10:00:00,26.23,26.26,26.19,26.24,112993.2041789228,14.8214,14.8384,14.7988,14.8271,112993.2042
2011-03-18 10:10:00,26.24,26.37,26.18,26.31,152855.2591540724,14.8271,14.9005,14.7932,14.8666,152855.2592
2011-03-18 10:20:00,26.31,26.37,26.26,26.28,115731.81864286438,14.8666,14.9005,14.8384,14.8497,115731.8186
2011-03-18 10:30:00,26.27,26.31,26.15,26.24,206004.66578760525,14.844,14.8666,14.7762,14.8271,206004.6658
2011-03-18 10:40:00,26.24,26.31,26.22,26.25,95141.495080637,14.8271,14.8666,14.8158,14.8327,95141.4951
2011-03-18 10:50:00,26.25,26.27,26.17,26.27,80941.27193427326,14.8327,14.844,14.7875,14.844,80941.2719
2011-03-18 11:00:00,26.26,26.34,26.18,26.2,104168.77979511108,14.8384,14.8836,14.7932,14.8045,104168.7798
2011-03-18 11:10:00,26.19,26.35,26.18,26.25,246272.4414240796,14.7988,14.8892,14.7932,14.8327,246272.4414
2011-03-18 11:20:00,26.23,26.3,26.14,26.17,192615.88396389087,14.8214,14.861,14.7706,14.7875,192615.884
2011-03-18 11:30:00,26.16,26.33,26.15,26.3,93214.32193934477,14.7819,14.8779,14.7762,14.861,93214.3219
2011-03-18 11:40:00,26.3,26.35,26.18,26.23,312506.3393853332,14.861,14.8892,14.7932,14.8214,312506.3394
2011-03-18 11:50:00,26.22,26.37,26.22,26.35,479561.82168576936,14.8158,14.9005,14.8158,14.8892,479561.8217
2011-03-18 12:00:00,26.35,26.5,26.32,26.5,530784.0551780099,14.8892,14.974,14.8723,14.974,530784.0552
2011-03-18 12:10:00,26.5,26.52,26.41,26.48,466984.4811847044,14.974,14.9853,14.9231,14.9627,466984.4812
2011-03-18 12:20:00,26.47,26.55,26.45,26.49,147073.73973019575,14.957,15.0022,14.9457,14.9683,147073.7397
2011-03-18 12:30:00,26.5,26.57,26.46,26.47,229942.18480576124,14.974,15.0135,14.9514,14.957,229942.1848
2011-03-18 12:40:00,26.47,26.51,26.42,26.49,102951.61781113704,14.957,14.9796,14.9288,14.9683,102951.6178
2011-03-18 12:50:00,26.48,26.53,26.43,26.44,130337.7624505528,14.9627,14.9909,14.9344,14.9401,130337.7625
2011-03-18 13:00:00,26.44,26.56,26.44,26.53,110863.17070696826,14.9401,15.0079,14.9401,14.9909,110863.1707
2011-03-18 13:10:00,26.54,26.61,26.49,26.59,163809.71700983873,14.9966,15.0361,14.9683,15.0248,163809.717
2011-03-18 13:20:00,26.58,26.62,26.52,26.61,188152.9566893194,15.0192,15.0418,14.9853,15.0361,188152.9567
2011-03-18 13:30:00,26.61,26.62,26.55,26.61,242418.09514149508,15.0361,15.0418,15.0022,15.0361,242418.0951
2011-03-18 13:40:00,26.6,26.62,26.51,26.56,224566.3860432093,15.0305,15.0418,14.9796,15.0079,224566.386
2011-03-18 13:50:00,26.56,26.6,26.49,26.51,152348.1083274166,15.0079,15.0305,14.9683,14.9796,152348.1083
2011-03-18 14:00:00,26.51,26.52,26.45,26.49,99097.2715285526,14.9796,14.9853,14.9457,14.9683,99097.2715
2011-03-18 14:10:00,26.49,26.52,26.37,26.41,167055.48230043615,14.9683,14.9853,14.9005,14.9231,167055.4823
2011-03-18 14:20:00,26.41,26.5,26.41,26.49,120296.17608276702,14.9231,14.974,14.9231,14.9683,120296.1761
2011-03-18 14:30:00,26.49,26.55,26.4,26.53,90577.13764073436,14.9683,15.0022,14.9175,14.9909,90577.1376
2011-03-18 14:40:00,26.53,26.55,26.48,26.48,117861.85211481896,14.9909,15.0022,14.9627,14.9627,117861.8521
2011-03-18 14:50:00,26.48,26.53,26.38,26.41,146668.01906887107,14.9627,14.9909,14.9062,14.9231,146668.0191
2011-03-18 15:00:00,26.42,26.48,26.42,26.47,135916.42154376712,14.9288,14.9627,14.9288,14.957,135916.4215
2011-03-18 15:10:00,26.47,26.52,26.38,26.45,216959.1236433716,14.957,14.9853,14.9062,14.9457,216959.1236
2011-03-18 15:20:00,26.45,26.48,26.42,26.42,145146.56658890354,14.9457,14.9627,14.9288,14.9288,145146.5666
2011-03-18 15:30:00,26.42,26.51,26.42,26.49,244953.84927477431,14.9288,14.9796,14.9288,14.9683,244953.8493
2011-03-18 15:40:00,26.49,26.53,26.39,26.42,603205.193224465,14.9683,14.9909,14.9118,14.9288,603205.1932
2011-03-18 15:50:00,26.42,26.55,26.41,26.5,662541.8399431991,14.9288,15.0022,14.9231,14.974,662541.8399
2011-03-21 09:30:00,26.92,26.92,26.57,26.57,261081.24556243027,15.2113,15.2113,15.0135,15.0135,261081.2456
2011-03-21 09:40:00,26.57,26.66,26.38,26.61,165026.87899381277,15.0135,15.0644,14.9062,15.0361,165026.879
2011-03-21 09:50:00,26.61,26.61,26.38,26.49,87027.08185414343,15.0361,15.0361,14.9062,14.9683,87027.0819
2011-03-21 10:00:00,26.48,26.58,26.4,26.51,127497.71782128004,14.9627,15.0192,14.9175,14.9796,127497.7178
2011-03-21 10:10:00,26.51,26.51,26.39,26.45,82158.43391824729,14.9796,14.9796,14.9118,14.9457,82158.4339
2011-03-21 10:20:00,26.46,26.6,26.42,26.6,79216.95912364338,14.9514,15.0305,14.9288,15.0305,79216.9591
2011-03-21 10:30:00,26.6,26.6,26.46,26.46,82767.0149102343,15.0305,15.0305,14.9514,14.9514,82767.0149
2011-03-21 10:40:00,26.46,26.53,26.42,26.53,81042.70209960442,14.9514,14.9909,14.9288,14.9909,81042.7021
2011-03-21 10:50:00,26.53,26.62,26.53,26.58,74956.89217973425,14.9909,15.0418,14.9909,15.0192,74956.8922
2011-03-21 11:00:00,26.59,26.68,26.58,26.65,95040.06491530582,15.0248,15.0757,15.0192,15.0587,95040.0649
2011-03-21 11:10:00,26.64,26.74,26.63,26.69,71203.97606248099,15.0531,15.1096,15.0474,15.0813,71203.9761
2011-03-21 11:20:00,26.69,26.69,26.59,26.59,78608.37813165635,15.0813,15.0813,15.0248,15.0248,78608.3781
2011-03-21 11:30:00,26.59,26.61,26.56,26.58,74551.17151840958,15.0248,15.0361,15.0079,15.0192,74551.1715
2011-03-21 11:40:00,26.59,26.62,26.53,26.59,118571.86327213714,15.0248,15.0418,14.9909,15.0248,118571.8633
2011-03-21 11:50:00,26.59,26.63,26.54,26.55,127599.14798661122,15.0248,15.0474,14.9966,15.0022,127599.148
2011-03-21 12:00:00,26.56,26.57,26.53,26.56,97880.10954457856,15.0079,15.0135,14.9909,15.0079,97880.1095
2011-03-21 12:10:00,26.56,26.57,26.52,26.53,91692.86945937722,15.0079,15.0135,14.9853,14.9909,91692.8695
2011-03-21 12:20:00,26.54,26.61,26.5,26.61,93822.90293133176,14.9966,15.0361,14.974,15.0361,93822.9029
2011-03-21 12:30:00,26.61,26.64,26.58,26.58,75971.19383304595,15.0361,15.0531,15.0192,15.0192,75971.1938
2011-03-21 12:40:00,26.58,26.59,26.53,26.58,73638.30003042905,15.0192,15.0248,14.9909,15.0192,73638.3
2011-03-21 12:50:00,26.58,26.61,26.57,26.58,65523.88680393549,15.0192,15.0361,15.0135,15.0192,65523.8868
2011-03-21 13:00:00,26.58,26.6,26.53,26.54,53453.69712952632,15.0192,15.0305,14.9909,14.9966,53453.6971
2011-03-21 13:10:00,26.55,26.57,26.52,26.56,59945.22771072117,15.0022,15.0135,14.9853,15.0079,59945.2277
2011-03-21 13:20:00,26.56,26.58,26.46,26.52,125164.82401866314,15.0079,15.0192,14.9514,14.9853,125164.824
2011-03-21 13:30:00,26.51,26.55,26.5,26.53,50512.22233492241,14.9796,15.0022,14.974,14.9909,50512.2223
2011-03-21 13:40:00,26.53,26.57,26.49,26.53,78811.2384623187,14.9909,15.0135,14.9683,14.9909,78811.2385
2011-03-21 13:50:00,26.54,26.67,26.53,26.66,103560.19880312405,14.9966,15.07,14.9909,15.0644,103560.1988
2011-03-21 14:00:00,26.66,26.79,26.65,26.79,182067.14676944923,15.0644,15.1378,15.0587,15.1378,182067.1468
2011-03-21 14:10:00,26.8,26.85,26.77,26.83,159752.51039659194,15.1435,15.1717,15.1265,15.1604,159752.5104
2011-03-21 14:20:00,26.83,26.85,26.73,26.78,94228.62359265646,15.1604,15.1717,15.1039,15.1322,94228.6236
2011-03-21 14:30:00,26.77,26.84,26.76,26.83,61973.83101734456,15.1265,15.1661,15.1209,15.1604,61973.831
2011-03-21 14:40:00,26.83,26.83,26.71,26.74,81651.28309159144,15.1604,15.1604,15.0926,15.1096,81651.2831
2011-03-21 14:50:00,26.73,26.74,26.67,26.71,72421.13804645502,15.1039,15.1096,15.07,15.0926,72421.138
2011-03-21 15:00:00,26.71,26.75,26.67,26.69,136322.1422050918,15.0926,15.1152,15.07,15.0813,136322.1422
2011-03-21 15:10:00,26.68,26.68,26.61,26.66,132974.9467491632,15.0757,15.0757,15.0361,15.0644,132974.9467
2011-03-21 15:20:00,26.66,26.66,26.57,26.59,115123.23765087736,15.0644,15.0644,15.0135,15.0248,115123.2377
2011-03-21 15:30:00,26.59,26.71,26.59,26.67,156811.03560198803,15.0248,15.0926,15.0248,15.07,156811.0356
2011-03-21 15:40:00,26.67,26.72,26.65,26.69,198904.55421442332,15.07,15.0983,15.0587,15.0813,198904.5542
2011-03-21 15:50:00,26.7,26.76,26.68,26.76,429252.4596815093,15.087,15.1209,15.0757,15.1209,429252.4597
2011-03-22 09:30:00,26.76,26.81,26.52,26.54,121411.90790140988,15.1209,15.1491,14.9853,14.9966,121411.9079
2011-03-22 09:40:00,26.55,26.71,26.44,26.71,164114.00750583224,15.0022,15.0926,14.9401,15.0926,164114.0075
2011-03-22 09:50:00,26.7,26.76,26.64,26.72,195963.07941981943,15.087,15.1209,15.0531,15.0983,195963.0794
2011-03-22 10:00:00,26.72,26.83,26.68,26.7,158839.6389086114,15.0983,15.1604,15.0757,15.087,158839.6389
2011-03-22 10:10:00,26.69,26.7,26.57,26.69,113500.35500557866,15.0813,15.087,15.0135,15.0813,113500.355
2011-03-22 10:20:00,26.69,26.76,26.65,26.75,104980.22111776042,15.0813,15.1209,15.0587,15.1152,104980.2211
2011-03-22 10:30:00,26.75,26.76,26.56,26.6,172025.56040166345,15.1152,15.1209,15.0079,15.0305,172025.5604
2011-03-22 10:40:00,26.61,26.68,26.54,26.57,148595.1922101633,15.0361,15.0757,14.9966,15.0135,148595.1922
2011-03-22 10:50:00,26.55,26.56,26.39,26.39,86317.07069682523,15.0022,15.0079,14.9118,14.9118,86317.0707
2011-03-22 11:00:00,26.4,26.55,26.38,26.54,116340.3996348514,14.9175,15.0022,14.9062,14.9966,116340.3996
2011-03-22 11:10:00,26.55,26.56,26.47,26.49,145450.85708489706,15.0022,15.0079,14.957,14.9683,145450.8571
2011-03-22 11:20:00,26.49,26.52,26.44,26.5,89258.54549142915,14.9683,14.9853,14.9401,14.974,89258.5455
2011-03-22 11:30:00,26.5,26.55,26.48,26.51,68566.79176387057,14.974,15.0022,14.9627,14.9796,68566.7918
2011-03-22 11:40:00,26.51,26.54,26.47,26.5,58525.2053960848,14.9796,14.9966,14.957,14.974,58525.2054
2011-03-22 11:50:00,26.52,26.6,26.47,26.5,75666.90333705244,14.9853,15.0305,14.957,14.974,75666.9033
2011-03-22 12:00:00,26.5,26.58,26.49,26.51,67856.78060655239,14.974,15.0192,14.9683,14.9796,67856.7806
2011-03-22 12:10:00,26.51,26.61,26.5,26.6,57105.18308144842,14.9796,15.0361,14.974,15.0305,57105.1831
2011-03-22 12:20:00,26.59,26.62,26.54,26.55,69783.95374784461,15.0248,15.0418,14.9966,15.0022,69783.9537
2011-03-22 12:30:00,26.55,26.55,26.49,26.5,46455.01572167563,15.0022,15.0022,14.9683,14.974,46455.0157
2011-03-22 12:40:00,26.5,26.52,26.47,26.48,60756.66903337053,14.974,14.9853,14.957,14.9627,60756.669
2011-03-22 12:50:00,26.48,26.52,26.46,26.48,49903.64134293539,14.9627,14.9853,14.9514,14.9627,49903.6413
2011-03-22 13:00:00,26.49,26.52,26.44,26.5,95344.35541129932,14.9683,14.9853,14.9401,14.974,95344.3554
2011-03-22 13:10:00,26.5,26.52,26.47,26.51,44122.12191905873,14.974,14.9853,14.957,14.9796,44122.1219
2011-03-22 13:20:00,26.5,26.5,26.39,26.4,89461.40582209149,14.974,14.974,14.9118,14.9175,89461.4058
2011-03-22 13:30:00,26.4,26.49,26.39,26.46,82564.15457957197,14.9175,14.9683,14.9118,14.9514,82564.1546
2011-03-22 13:40:00,26.46,26.5,26.45,26.49,47875.038036312,14.9514,14.974,14.9457,14.9683,47875.038
2011-03-22 13:50:00,26.5,26.54,26.49,26.52,105487.37194441629,14.974,14.9966,14.9683,14.9853,105487.3719
2011-03-22 14:00:00,26.52,26.52,26.42,26.42,53859.417790851,14.9853,14.9853,14.9288,14.9288,53859.4178
2011-03-22 14:10:00,26.41,26.44,26.37,26.38,109138.85789633838,14.9231,14.9401,14.9005,14.9062,109138.8579
2011-03-22 14:20:00,26.38,26.4,26.36,26.38,63089.562835987424,14.9062,14.9175,14.8949,14.9062,63089.5628
2011-03-22 14:30:00,26.38,26.41,26.35,26.37,97575.81904858504,14.9062,14.9231,14.8892,14.9005,97575.819
2011-03-22 14:40:00,26.37,26.38,26.33,26.35,48585.04919363018,14.9005,14.9062,14.8779,14.8892,48585.0492
2011-03-22 14:50:00,26.36,26.38,26.33,26.38,57003.75291611726,14.8949,14.9062,14.8779,14.9062,57003.7529
2011-03-22 15:00:00,26.38,26.39,26.35,26.39,91287.14879805254,14.9062,14.9118,14.8892,14.9118,91287.1488
2011-03-22 15:10:00,26.39,26.42,26.38,26.41,96155.79673394868,14.9118,14.9288,14.9062,14.9231,96155.7967
2011-03-22 15:20:00,26.41,26.44,26.4,26.44,54265.13845217568,14.9231,14.9401,14.9175,14.9401,54265.1385
2011-03-22 15:30:00,26.43,26.47,26.43,26.44,98285.83020590324,14.9344,14.957,14.9344,14.9401,98285.8302
2011-03-22 15:40:00,26.43,26.45,26.39,26.42,202556.04016634548,14.9344,14.9457,14.9118,14.9288,202556.0402
2011-03-22 15:50:00,26.42,26.44,26.39,26.44,235013.6930723197,14.9288,14.9401,14.9118,14.9401,235013.6931
2011-03-23 09:30:00,26.41,26.52,26.37,26.4,122730.50005071508,14.9231,14.9853,14.9005,14.9175,122730.5001
2011-03-23 09:40:00,26.41,26.49,26.27,26.4,149710.92402880616,14.9231,14.9683,14.844,14.9175,149710.924
2011-03-23 09:50:00,26.4,26.58,26.33,26.57,132873.51658383204,14.9175,15.0192,14.8779,15.0135,132873.5166
2011-03-23 10:00:00,26.56,26.57,26.3,26.33,100923.01450451365,15.0079,15.0135,14.861,14.8779,100923.0145
2011-03-23 10:10:00,26.33,26.37,26.27,26.36,59843.79754539,14.8779,14.9005,14.844,14.8949,59843.7975
2011-03-23 10:20:00,26.35,26.44,26.34,26.39,77289.78598235115,14.8892,14.9401,14.8836,14.9118,77289.786
2011-03-23 10:30:00,26.39,26.44,26.35,26.38,76985.49548635764,14.9118,14.9401,14.8892,14.9062,76985.4955
2011-03-23 10:40:00,26.37,26.38,26.23,26.29,54163.70828684451,14.9005,14.9062,14.8214,14.8553,54163.7083
2011-03-23 10:50:00,26.28,26.39,26.26,26.34,43716.40125773405,14.8497,14.9118,14.8384,14.8836,43716.4013
2011-03-23 11:00:00,26.35,26.43,26.35,26.42,40267.77563647429,14.8892,14.9344,14.8892,14.9288,40267.7756
2011-03-23 11:10:00,26.42,26.5,26.42,26.44,57105.18308144842,14.9288,14.974,14.9288,14.9401,57105.1831
2011-03-23 11:20:00,26.44,26.55,26.42,26.48,84998.47854752003,14.9401,15.0022,14.9288,14.9627,84998.4785
2011-03-23 11:30:00,26.49,26.56,26.48,26.51,66031.03763059134,14.9683,15.0079,14.9627,14.9796,66031.0376
2011-03-23 11:40:00,26.51,26.57,26.51,26.52,68668.22192920174,14.9796,15.0135,14.9796,14.9853,68668.2219
2011-03-23 11:50:00,26.51,26.53,26.48,26.5,38340.60249518207,14.9796,14.9909,14.9627,14.974,38340.6025
2011-03-23 12:00:00,26.5,26.53,26.48,26.48,57308.04341211076,14.974,14.9909,14.9627,14.9627,57308.0434
2011-03-23 12:10:00,26.49,26.51,26.45,26.46,83375.59590222132,14.9683,14.9796,14.9457,14.9514,83375.5959
2011-03-23 12:20:00,26.46,26.57,26.46,26.57,140886.49964499442,14.9514,15.0135,14.9514,15.0135,140886.4996
2011-03-23 12:30:00,26.57,26.62,26.48,26.48,105690.2322750786,15.0135,15.0418,14.9627,14.9627,105690.2323
2011-03-23 12:40:00,26.48,26.5,26.44,26.45,140379.34881833856,14.9627,14.974,14.9401,14.9457,140379.3488
2011-03-23 12:50:00,26.46,26.46,26.39,26.46,110558.88021097476,14.9514,14.9514,14.9118,14.9514,110558.8802
2011-03-23 13:00:00,26.46,26.48,26.4,26.42,73638.30003042905,14.9514,14.9627,14.9175,14.9288,73638.3
2011-03-23 13:10:00,26.42,26.47,26.41,26.45,72116.8475504615,14.9288,14.957,14.9231,14.9457,72116.8476
2011-03-23 13:20:00,26.45,26.45,26.41,26.43,56800.89258545492,14.9457,14.9457,14.9231,14.9344,56800.8926
2011-03-23 13:30:00,26.43,26.48,26.41,26.44,61973.83101734456,14.9344,14.9627,14.9231,14.9401,61973.831
2011-03-23 13:40:00,26.44,26.49,26.42,26.49,53352.26696419515,14.9401,14.9683,14.9288,14.9683,53352.267
2011-03-23 13:50:00,26.5,26.54,26.5,26.51,66233.89796125368,14.974,14.9966,14.974,14.9796,66233.898
2011-03-23 14:00:00,26.5,26.56,26.46,26.52,98488.69053656555,14.974,15.0079,14.9514,14.9853,98488.6905
2011-03-23 14:10:00,26.53,26.54,26.5,26.53,45947.86489501978,14.9909,14.9966,14.974,14.9909,45947.8649
2011-03-23 14:20:00,26.53,26.58,26.5,26.54,75058.32234506542,14.9909,15.0192,14.974,14.9966,75058.3223
2011-03-23 14:30:00,26.55,26.55,26.51,26.52,70088.24424383811,15.0022,15.0022,14.9796,14.9853,70088.2442
2011-03-23 14:40:00,26.52,26.6,26.52,26.59,198093.112891774,14.9853,15.0305,14.9853,15.0248,198093.1129
2011-03-23 14:50:00,26.6,26.74,26.6,26.72,177908.50999087127,15.0305,15.1096,15.0305,15.0983,177908.51
2011-03-23 15:00:00,26.72,26.73,26.64,26.66,118673.29343746832,15.0983,15.1039,15.0531,15.0644,118673.2934
2011-03-23 15:10:00,26.65,26.74,26.64,26.64,195455.9285931636,15.0587,15.1096,15.0531,15.0531,195455.9286
2011-03-23 15:20:00,26.64,26.64,26.6,26.61,237650.8773709301,15.0531,15.0531,15.0305,15.0361,237650.8774
2011-03-23 15:30:00,26.61,26.62,26.53,26.55,124860.53352266963,15.0361,15.0418,14.9909,15.0022,124860.5335
2011-03-23 15:40:00,26.55,26.59,26.53,26.54,159853.9405619231,15.0022,15.0248,14.9909,14.9966,159853.9406
2011-03-23 15:50:00,26.54,26.56,26.51,26.53,382696.0137945025,14.9966,15.0079,14.9796,14.9909,382696.0138
2011-03-24 09:30:00,26.74,26.86,26.55,26.57,128410.58930926055,15.1096,15.1774,15.0022,15.0135,128410.5893
2011-03-24 09:40:00,26.56,26.57,26.43,26.5,201136.0178517091,15.0079,15.0135,14.9344,14.974,201136.0179
2011-03-24 09:50:00,26.5,26.55,26.43,26.55,142407.95212496197,14.974,15.0022,14.9344,15.0022,142407.9521
2011-03-24 10:00:00,26.54,26.72,26.53,26.6,227812.1513338067,14.9966,15.0983,14.9909,15.0305,227812.1513
2011-03-24 10:10:00,26.59,26.59,26.4,26.47,196267.36991581292,15.0248,15.0248,14.9175,14.957,196267.3699
2011-03-24 10:20:00,26.47,26.58,26.45,26.57,127497.71782128004,14.957,15.0192,14.9457,15.0135,127497.7178
2011-03-24 10:30:00,26.57,26.67,26.56,26.63,51830.81448422761,15.0135,15.07,15.0079,15.0474,51830.8145
2011-03-24 10:40:00,26.62,26.65,26.57,26.59,136525.00253575417,15.0418,15.0587,15.0135,15.0248,136525.0025
2011-03-24 10:50:00,26.59,26.8,26.59,26.78,87331.37235013692,15.0248,15.1435,15.0248,15.1322,87331.3724
2011-03-24 11:00:00,26.78,26.81,26.72,26.73,99502.99218987727,15.1322,15.1491,15.0983,15.1039,99502.9922
2011-03-24 11:10:00,26.74,26.76,26.71,26.72,34993.40703925347,15.1096,15.1209,15.0926,15.0983,34993.407
2011-03-24 11:20:00,26.73,26.76,26.67,26.72,74348.31118774724,15.1039,15.1209,15.07,15.0983,74348.3112
2011-03-24 11:30:00,26.71,26.72,26.68,26.71,26574.703316766405,15.0926,15.0983,15.0757,15.0926,26574.7033
2011-03-24 11:40:00,26.71,26.73,26.65,26.67,46049.29506035095,15.0926,15.1039,15.0587,15.07,46049.2951
2011-03-24 11:50:00,26.68,26.77,26.66,26.74,75058.32234506542,15.0757,15.1265,15.0644,15.1096,75058.3223
2011-03-24 12:00:00,26.75,26.86,26.75,26.8,63393.85333198093,15.1152,15.1774,15.1152,15.1435,63393.8533
2011-03-24 12:10:00,26.79,26.83,26.76,26.82,53453.69712952632,15.1378,15.1604,15.1209,15.1548,53453.6971
2011-03-24 12:20:00,26.82,26.89,26.78,26.88,67146.7694492342,15.1548,15.1944,15.1322,15.1887,67146.7694
2011-03-24 12:30:00,26.87,26.89,26.79,26.79,70189.67440916928,15.1831,15.1944,15.1378,15.1378,70189.6744
2011-03-24 12:40:00,26.79,26.79,26.74,26.78,24951.820671467696,15.1378,15.1378,15.1096,15.1322,24951.8207
2011-03-24 12:50:00,26.78,26.78,26.67,26.71,67856.78060655239,15.1322,15.1322,15.07,15.0926,67856.7806
2011-03-24 13:00:00,26.71,26.74,26.67,26.73,67958.21077188356,15.0926,15.1096,15.07,15.1039,67958.2108
2011-03-24 13:10:00,26.73,26.75,26.71,26.73,43006.39010041586,15.1039,15.1152,15.0926,15.1039,43006.3901
2011-03-24 13:20:00,26.73,26.74,26.67,26.72,28501.87645805863,15.1039,15.1096,15.07,15.0983,28501.8765
2011-03-24 13:30:00,26.72,26.76,26.72,26.72,34689.11654325997,15.0983,15.1209,15.0983,15.0983,34689.1165
2011-03-24 13:40:00,26.72,26.72,26.65,26.67,38543.462825844406,15.0983,15.0983,15.0587,15.07,38543.4628
2011-03-24 13:50:00,26.67,26.72,26.64,26.72,48382.18886296784,15.07,15.0983,15.0531,15.0983,48382.1889
2011-03-24 14:00:00,26.72,26.77,26.7,26.76,41383.50745511715,15.0983,15.1265,15.087,15.1209,41383.5075
2011-03-24 14:10:00,26.75,26.76,26.69,26.72,77391.21614768232,15.1152,15.1209,15.0813,15.0983,77391.2161
2011-03-24 14:20:00,26.72,26.75,26.71,26.75,58930.92605740947,15.0983,15.1152,15.0926,15.1152,58930.9261
2011-03-24 14:30:00,26.75,26.78,26.72,26.75,123034.7905467086,15.1152,15.1322,15.0983,15.1152,123034.7905
2011-03-24 14:40:00,26.76,26.8,26.72,26.74,97372.95871792272,15.1209,15.1435,15.0983,15.1096,97372.9587
2011-03-24 14:50:00,26.74,26.75,26.7,26.72,104675.93062176692,15.1096,15.1152,15.087,15.0983,104675.9306
2011-03-24 15:00:00,26.73,26.75,26.72,26.74,52236.53514555229,15.1039,15.1152,15.0983,15.1096,52236.5351
2011-03-24 15:10:00,26.74,26.86,26.72,26.84,128004.8686479359,15.1096,15.1774,15.0983,15.1661,128004.8686
2011-03-24 15:20:00,26.84,26.9,26.81,26.87,161578.253372553,15.1661,15.2,15.1491,15.1831,161578.2534
2011-03-24 15:30:00,26.87,26.92,26.86,26.92,165331.16948980626,15.1831,15.2113,15.1774,15.2113,165331.1695
2011-03-24 15:40:00,26.91,26.96,26.89,26.93,230347.90546708592,15.2057,15.2339,15.1944,15.217,230347.9055
2011-03-24 15:50:00,26.93,26.94,26.89,26.94,264631.3013490212,15.217,15.2226,15.1944,15.2226,264631.3013
2011-03-25 09:30:00,26.94,27.06,26.82,26.98,206004.66578760525,15.2226,15.2904,15.1548,15.2452,206004.6658
2011-03-25 09:40:00,26.97,27.06,26.92,27.05,207526.1182675728,15.2396,15.2904,15.2113,15.2848,207526.1183
2011-03-25 09:50:00,27.05,27.11,27.04,27.11,137133.58352774114,15.2848,15.3187,15.2791,15.3187,137133.5835
2011-03-25 10:00:00,27.11,27.24,27.08,27.22,209351.8612435338,15.3187,15.3921,15.3017,15.3808,209351.8612
2011-03-25 10:10:00,27.22,27.25,27.18,27.2,116948.98062683844,15.3808,15.3978,15.3582,15.3695,116948.9806
2011-03-25 10:20:00,27.2,27.29,27.2,27.27,136829.29303174763,15.3695,15.4204,15.3695,15.4091,136829.293
2011-03-25 10:30:00,27.28,27.31,27.18,27.25,242519.52530682625,15.4147,15.4317,15.3582,15.3978,242519.5253
2011-03-25 10:40:00,27.24,27.4,27.24,27.4,125570.54467998784,15.3921,15.4825,15.3921,15.4825,125570.5447
2011-03-25 10:50:00,27.4,27.45,27.34,27.38,169489.8062683842,15.4825,15.5108,15.4486,15.4712,169489.8063
2011-03-25 11:00:00,27.38,27.46,27.37,27.42,84389.89755553301,15.4712,15.5164,15.4656,15.4938,84389.8976
2011-03-25 11:10:00,27.43,27.44,27.32,27.39,186327.2137133584,15.4995,15.5051,15.4373,15.4769,186327.2137
2011-03-25 11:20:00,27.39,27.41,27.27,27.32,106095.9529364033,15.4769,15.4882,15.4091,15.4373,106095.9529
2011-03-25 11:30:00,27.31,27.31,27.24,27.28,99705.8525205396,15.4317,15.4317,15.3921,15.4147,99705.8525
2011-03-25 11:40:00,27.27,27.32,27.25,27.3,54366.56861750685,15.4091,15.4373,15.3978,15.426,54366.5686
2011-03-25 11:50:00,27.3,27.31,27.27,27.31,63495.2834973121,15.426,15.4317,15.4091,15.4317,63495.2835
2011-03-25 12:00:00,27.31,27.32,27.28,27.3,32660.513236636576,15.4317,15.4373,15.4147,15.426,32660.5132
2011-03-25 12:10:00,27.3,27.36,27.28,27.35,36616.28968455218,15.426,15.4599,15.4147,15.4543,36616.2897
2011-03-25 12:20:00,27.35,27.37,27.29,27.35,53960.847956182166,15.4543,15.4656,15.4204,15.4543,53960.848
2011-03-25 12:30:00,27.35,27.36,27.28,27.33,89258.54549142915,15.4543,15.4599,15.4147,15.443,89258.5455
2011-03-25 12:40:00,27.32,27.35,27.28,27.33,92504.31078202656,15.4373,15.4543,15.4147,15.443,92504.3108
2011-03-25 12:50:00,27.33,27.38,27.28,27.29,40166.34547114312,15.443,15.4712,15.4147,15.4204,40166.3455
2011-03-25 13:00:00,27.28,27.31,27.24,27.31,29921.898772695,15.4147,15.4317,15.3921,15.4317,29921.8988
2011-03-25 13:10:00,27.32,27.33,27.25,27.28,55583.73060148088,15.4373,15.443,15.3978,15.4147,55583.7306
2011-03-25 13:20:00,27.28,27.31,27.26,27.29,50207.9318389289,15.4147,15.4317,15.4034,15.4204,50207.9318
2011-03-25 13:30:00,27.29,27.3,27.26,27.29,40470.63596713663,15.4204,15.426,15.4034,15.4204,40470.636
2011-03-25 13:40:00,27.3,27.3,27.26,27.28,24850.39050613653,15.426,15.426,15.4034,15.4147,24850.3905
2011-03-25 13:50:00,27.29,27.3,27.19,27.23,40166.34547114312,15.4204,15.426,15.3639,15.3865,40166.3455
2011-03-25 14:00:00,27.23,27.32,27.22,27.31,137336.44385840348,15.3865,15.4373,15.3808,15.4317,137336.4439
2011-03-25 14:10:00,27.32,27.33,27.28,27.28,66639.61862257836,15.4373,15.443,15.4147,15.4147,66639.6186
2011-03-25 14:20:00,27.28,27.31,27.27,27.28,86824.22152348109,15.4147,15.4317,15.4091,15.4147,86824.2215
2011-03-25 14:30:00,27.29,27.33,27.26,27.33,52236.53514555229,15.4204,15.443,15.4034,15.443,52236.5351
2011-03-25 14:40:00,27.32,27.33,27.3,27.32,54265.13845217568,15.4373,15.443,15.426,15.4373,54265.1385
2011-03-25 14:50:00,27.31,27.35,27.31,27.34,46962.16654833147,15.4317,15.4543,15.4317,15.4486,46962.1665
2011-03-25 15:00:00,27.35,27.35,27.3,27.34,81549.85292626027,15.4543,15.4543,15.426,15.4486,81549.8529
2011-03-25 15:10:00,27.34,27.38,27.31,27.31,105183.08144842276,15.4486,15.4712,15.4317,15.4317,105183.0814
2011-03-25 15:20:00,27.31,27.33,27.3,27.3,141799.37113297495,15.4317,15.443,15.426,15.426,141799.3711
2011-03-25 15:30:00,27.31,27.38,27.3,27.36,143016.533116949,15.4317,15.4712,15.426,15.4599,143016.5331
2011-03-25 15:40:00,27.37,27.4,27.34,27.35,413125.0633938533,15.4656,15.4825,15.4486,15.4543,413125.0634
2011-03-25 15:50:00,27.35,27.43,27.35,27.42,678466.3759001928,15.4543,15.4995,15.4543,15.4938,678466.3759
2011-03-28 09:30:00,27.45,27.45,27.27,27.38,165736.89015113094,15.5108,15.5108,15.4091,15.4712,165736.8902
2011-03-28 09:40:00,27.37,27.47,27.31,27.41,144233.695100923,15.4656,15.5221,15.4317,15.4882,144233.6951
2011-03-28 09:50:00,27.42,27.56,27.38,27.5,83274.16573689015,15.4938,15.5729,15.4712,15.539,83274.1657
2011-03-28 10:00:00,27.52,27.57,27.43,27.46,115833.24880819557,15.5503,15.5786,15.4995,15.5164,115833.2488
2011-03-28 10:10:00,27.47,27.5,27.39,27.43,95040.06491530582,15.5221,15.539,15.4769,15.4995,95040.0649
2011-03-28 10:20:00,27.43,27.49,27.4,27.45,60452.378537377015,15.4995,15.5334,15.4825,15.5108,60452.3785
2011-03-28 10:30:00,27.44,27.51,27.43,27.47,77594.07647834466,15.5051,15.5447,15.4995,15.5221,77594.0765
2011-03-28 10:40:00,27.47,27.5,27.42,27.42,142205.09179429963,15.5221,15.539,15.4938,15.4938,142205.0918
2011-03-28 10:50:00,27.43,27.43,27.32,27.37,92808.60127802008,15.4995,15.4995,15.4373,15.4656,92808.6013
2011-03-28 11:00:00,27.37,27.38,27.3,27.36,106501.67359772796,15.4656,15.4712,15.426,15.4599,106501.6736
2011-03-28 11:10:00,27.36,27.41,27.34,27.38,75362.61284105893,15.4599,15.4882,15.4486,15.4712,75362.6128
2011-03-28 11:20:00,27.38,27.4,27.36,27.38,51526.5239882341,15.4712,15.4825,15.4599,15.4712,51526.524
2011-03-28 11:30:00,27.38,27.41,27.27,27.31,92301.45045136425,15.4712,15.4882,15.4091,15.4317,92301.4505
2011-03-28 11:40:00,27.31,27.38,27.31,27.37,188355.8170199817,15.4317,15.4712,15.4317,15.4656,188355.817
2011-03-28 11:50:00,27.37,27.41,27.35,27.37,93924.33309666294,15.4656,15.4882,15.4543,15.4656,93924.3331
2011-03-28 12:00:00,27.37,27.43,27.36,27.41,96662.94756060452,15.4656,15.4995,15.4599,15.4882,96662.9476
2011-03-28 12:10:00,27.4,27.43,27.37,27.37,85911.35003550055,15.4825,15.4995,15.4656,15.4656,85911.35
2011-03-28 12:20:00,27.38,27.4,27.37,27.38,57308.04341211076,15.4712,15.4825,15.4656,15.4712,57308.0434
2011-03-28 12:30:00,27.38,27.42,27.38,27.4,76174.0541637083,15.4712,15.4938,15.4712,15.4825,76174.0542
2011-03-28 12:40:00,27.4,27.41,27.38,27.38,44324.98224972107,15.4825,15.4882,15.4712,15.4712,44324.9822
2011-03-28 12:50:00,27.38,27.4,27.37,27.38,25560.40166345471,15.4712,15.4825,15.4656,15.4712,25560.4017
2011-03-28 13:00:00,27.38,27.43,27.37,27.43,77999.79713966933,15.4712,15.4995,15.4656,15.4995,77999.7971
2011-03-28 13:10:00,27.43,27.47,27.41,27.41,59539.50704939649,15.4995,15.5221,15.4882,15.4882,59539.507
2011-03-28 13:20:00,27.41,27.44,27.4,27.41,74449.74135307841,15.4882,15.5051,15.4825,15.4882,74449.7414
2011-03-28 13:30:00,27.41,27.43,27.4,27.41,46150.72522568212,15.4882,15.4995,15.4825,15.4882,46150.7252
2011-03-28 13:40:00,27.41,27.41,27.37,27.38,63698.14382797444,15.4882,15.4882,15.4656,15.4712,63698.1438
2011-03-28 13:50:00,27.38,27.39,27.37,27.39,30023.32893802617,15.4712,15.4769,15.4656,15.4769,30023.3289
2011-03-28 14:00:00,27.38,27.39,27.35,27.36,59235.216553402985,15.4712,15.4769,15.4543,15.4599,59235.2166
2011-03-28 14:10:00,27.36,27.38,27.33,27.37,80636.98143827975,15.4599,15.4712,15.443,15.4656,80636.9814
2011-03-28 14:20:00,27.37,27.42,27.37,27.4,111573.18186428644,15.4656,15.4938,15.4656,15.4825,111573.1819
2011-03-28 14:30:00,27.4,27.45,27.39,27.44,38746.32315650675,15.4825,15.5108,15.4769,15.5051,38746.3232
2011-03-28 14:40:00,27.44,27.46,27.34,27.34,73638.30003042905,15.5051,15.5164,15.4486,15.4486,73638.3
2011-03-28 14:50:00,27.34,27.36,27.3,27.36,42397.809108428846,15.4486,15.4599,15.426,15.4599,42397.8091
2011-03-28 15:00:00,27.36,27.4,27.34,27.35,46353.58555634446,15.4599,15.4825,15.4486,15.4543,46353.5856
2011-03-28 15:10:00,27.35,27.37,27.32,27.34,45034.993407039256,15.4543,15.4656,15.4373,15.4486,45034.9934
2011-03-28 15:20:00,27.34,27.35,27.29,27.3,89359.97565676032,15.4486,15.4543,15.4204,15.426,89359.9757
2011-03-28 15:30:00,27.3,27.32,27.27,27.27,86114.2103661629,15.426,15.4373,15.4091,15.4091,86114.2104
2011-03-28 15:40:00,27.28,27.28,27.16,27.23,238969.4695202353,15.4147,15.4147,15.3469,15.3865,238969.4695
2011-03-28 15:50:00,27.22,27.25,27.2,27.22,179328.53230550766,15.3808,15.3978,15.3695,15.3808,179328.5323
2011-03-29 09:30:00,27.21,27.3,26.79,26.91,497514.9609493864,15.3752,15.426,15.1378,15.2057,497514.9609
2011-03-29 09:40:00,26.9,27.51,26.88,27.5,493153.4638401461,15.2,15.5447,15.1887,15.539,493153.4638
2011-03-29 09:50:00,27.48,27.5,27.28,27.39,361091.3885789634,15.5277,15.539,15.4147,15.4769,361091.3886
2011-03-29 10:00:00,27.39,27.66,27.28,27.65,276092.91003144335,15.4769,15.6294,15.4147,15.6238,276092.91
2011-03-29 10:10:00,27.65,27.79,27.61,27.77,336951.009230145,15.6238,15.7029,15.6012,15.6916,336951.0092
2011-03-29 10:20:00,27.77,27.81,27.59,27.69,245562.4302667613,15.6916,15.7142,15.5899,15.6464,245562.4303
2011-03-29 10:30:00,27.68,27.84,27.67,27.8,176082.76701491023,15.6407,15.7312,15.6351,15.7086,176082.767
2011-03-29 10:40:00,27.79,27.97,27.75,27.96,258342.6310984887,15.7029,15.8046,15.6803,15.799,258342.6311
2011-03-29 10:50:00,27.96,28.01,27.89,27.94,201947.4591743585,15.799,15.8272,15.7594,15.7877,201947.4592
2011-03-29 11:00:00,27.95,27.95,27.81,27.9,157723.90708996856,15.7933,15.7933,15.7142,15.7651,157723.9071
2011-03-29 11:10:00,27.9,27.91,27.8,27.81,115224.66781620854,15.7651,15.7707,15.7086,15.7142,115224.6678
2011-03-29 11:20:00,27.81,27.98,27.8,27.94,187848.6661933259,15.7142,15.8103,15.7086,15.7877,187848.6662
2011-03-29 11:30:00,27.93,28.0,27.89,27.98,218886.2967846637,15.782,15.8216,15.7594,15.8103,218886.2968
2011-03-29 11:40:00,27.98,28.0,27.87,27.89,100720.1541738513,15.8103,15.8216,15.7481,15.7594,100720.1542
2011-03-29 11:50:00,27.89,27.95,27.87,27.89,181154.2752814687,15.7594,15.7933,15.7481,15.7594,181154.2753
2011-03-29 12:00:00,27.89,28.05,27.86,27.98,135206.41038644893,15.7594,15.8498,15.7425,15.8103,135206.4104
2011-03-29 12:10:00,27.97,28.0,27.9,27.95,77999.79713966933,15.8046,15.8216,15.7651,15.7933,77999.7971
2011-03-29 12:20:00,27.95,28.0,27.92,27.95,71711.12688913682,15.7933,15.8216,15.7764,15.7933,71711.1269
2011-03-29 12:30:00,27.95,28.06,27.95,28.05,164722.58849781926,15.7933,15.8555,15.7933,15.8498,164722.5885
2011-03-29 12:40:00,28.05,28.1,27.99,28.09,147175.16989552692,15.8498,15.8781,15.8159,15.8724,147175.1699
2011-03-29 12:50:00,28.09,28.17,28.09,28.12,125266.25418399432,15.8724,15.9176,15.8724,15.8894,125266.2542
2011-03-29 13:00:00,28.12,28.13,28.04,28.1,176995.63850289077,15.8894,15.895,15.8442,15.8781,176995.6385
2011-03-29 13:10:00,28.1,28.16,28.01,28.04,128917.74013591642,15.8781,15.912,15.8272,15.8442,128917.7401
2011-03-29 13:20:00,28.04,28.07,27.99,28.0,137437.87402373465,15.8442,15.8611,15.8159,15.8216,137437.874
2011-03-29 13:30:00,28.0,28.15,28.0,28.1,170402.67775636475,15.8216,15.9063,15.8216,15.8781,170402.6778
2011-03-29 13:40:00,28.1,28.14,28.08,28.08,45034.993407039256,15.8781,15.9007,15.8668,15.8668,45034.9934
2011-03-29 13:50:00,28.08,28.11,28.07,28.1,90272.84714474084,15.8668,15.8837,15.8611,15.8781,90272.8471
2011-03-29 14:00:00,28.1,28.25,28.1,28.23,200527.43685972207,15.8781,15.9628,15.8781,15.9515,200527.4369
2011-03-29 14:10:00,28.24,28.24,28.14,28.24,158332.48808195558,15.9572,15.9572,15.9007,15.9572,158332.4881
2011-03-29 14:20:00,28.23,28.24,28.17,28.2,72522.56821178619,15.9515,15.9572,15.9176,15.9346,72522.5682
2011-03-29 14:30:00,28.2,28.4,28.19,28.4,413125.0633938533,15.9346,16.0476,15.9289,16.0476,413125.0634
2011-03-29 14:40:00,28.4,28.64,28.39,28.58,674104.8787909524,16.0476,16.1832,16.0419,16.1493,674104.8788
2011-03-29 14:50:00,28.56,28.72,28.49,28.63,386854.65057308046,16.138,16.2284,16.0984,16.1775,386854.6506
2011-03-29 15:00:00,28.64,28.67,28.49,28.5,324475.0988944112,16.1832,16.2002,16.0984,16.1041,324475.0989
2011-03-29 15:10:00,28.51,28.58,28.39,28.4,378030.2261892687,16.1097,16.1493,16.0419,16.0476,378030.2262
2011-03-29 15:20:00,28.39,28.42,28.35,28.37,184907.191398722,16.0419,16.0589,16.0193,16.0306,184907.1914
2011-03-29 15:30:00,28.37,28.49,28.34,28.47,368292.9303174764,16.0306,16.0984,16.0137,16.0871,368292.9303
2011-03-29 15:40:00,28.46,28.53,28.43,28.53,323562.2274064307,16.0815,16.121,16.0645,16.121,323562.2274
2011-03-29 15:50:00,28.53,28.59,28.4,28.5,1152855.2591540725,16.121,16.1549,16.0476,16.1041,1152855.2592
2011-03-30 09:30:00,28.63,28.93,28.5,28.87,444365.5543158535,16.1775,16.3471,16.1041,16.3132,444365.5543
2011-03-30 09:40:00,28.87,28.98,28.67,28.74,316969.2666599047,16.3132,16.3753,16.2002,16.2397,316969.2667
2011-03-30 09:50:00,28.74,28.81,28.69,28.74,185211.48189471549,16.2397,16.2793,16.2115,16.2397,185211.4819
2011-03-30 10:00:00,28.75,28.84,28.74,28.75,215336.24099807284,16.2454,16.2962,16.2397,16.2454,215336.241
2011-03-30 10:10:00,28.76,28.92,28.72,28.86,261689.8265544173,16.251,16.3414,16.2284,16.3075,261689.8266
2011-03-30 10:20:00,28.86,28.89,28.74,28.84,275078.60837813164,16.3075,16.3245,16.2397,16.2962,275078.6084
2011-03-30 10:30:00,28.85,28.9,28.73,28.77,193833.04594786488,16.3019,16.3301,16.2341,16.2567,193833.0459
2011-03-30 10:40:00,28.77,28.81,28.72,28.79,207424.6881022416,16.2567,16.2793,16.2284,16.268,207424.6881
2011-03-30 10:50:00,28.79,28.86,28.77,28.86,135003.5500557866,16.268,16.3075,16.2567,16.3075,135003.5501
2011-03-30 11:00:00,28.86,28.88,28.8,28.83,143929.4046049295,16.3075,16.3188,16.2736,16.2906,143929.4046
2011-03-30 11:10:00,28.83,28.83,28.67,28.74,217871.99513135207,16.2906,16.2906,16.2002,16.2397,217871.9951
2011-03-30 11:20:00,28.74,28.84,28.73,28.82,198093.112891774,16.2397,16.2962,16.2341,16.2849,198093.1129
2011-03-30 11:30:00,28.81,28.85,28.8,28.83,96257.22689927983,16.2793,16.3019,16.2736,16.2906,96257.2269
2011-03-30 11:40:00,28.84,28.96,28.83,28.93,131047.773607871,16.2962,16.364,16.2906,16.3471,131047.7736
2011-03-30 11:50:00,28.93,29.01,28.93,29.01,115630.3884775332,16.3471,16.3923,16.3471,16.3923,115630.3885
2011-03-30 12:00:00,29.0,29.12,29.0,29.12,266659.9046556446,16.3866,16.4544,16.3866,16.4544,266659.9047
2011-03-30 12:10:00,29.12,29.3,28.8,29.3,438279.74439598335,16.4544,16.5561,16.2736,16.5561,438279.7444
2011-03-30 12:20:00,29.3,29.32,29.21,29.23,246475.30175474187,16.5561,16.5674,16.5053,16.5166,246475.3018
2011-03-30 12:30:00,29.22,29.3,29.16,29.28,172634.14139365047,16.5109,16.5561,16.477,16.5448,172634.1414
2011-03-30 12:40:00,29.27,29.31,29.24,29.3,195253.06826250127,16.5392,16.5618,16.5222,16.5561,195253.0683
2011-03-30 12:50:00,29.31,29.34,29.3,29.34,204990.3641342936,16.5618,16.5787,16.5561,16.5787,204990.3641
2011-03-30 13:00:00,29.34,29.41,29.3,29.39,242722.3856374886,16.5787,16.6183,16.5561,16.607,242722.3856
2011-03-30 13:10:00,29.39,29.4,29.3,29.3,123846.23186935794,16.607,16.6126,16.5561,16.5561,123846.2319
2011-03-30 13:20:00,29.31,29.31,29.2,29.21,185211.48189471549,16.5618,16.5618,16.4996,16.5053,185211.4819
2011-03-30 13:30:00,29.21,29.26,29.2,29.23,125570.54467998784,16.5053,16.5335,16.4996,16.5166,125570.5447
2011-03-30 13:40:00,29.23,29.25,29.22,29.23,122527.63972005274,16.5166,16.5279,16.5109,16.5166,122527.6397
2011-03-30 13:50:00,29.24,29.26,29.22,29.23,76985.49548635764,16.5222,16.5335,16.5109,16.5166,76985.4955
2011-03-30 14:00:00,29.23,29.29,29.21,29.26,97677.24921391622,16.5166,16.5505,16.5053,16.5335,97677.2492
2011-03-30 14:10:00,29.27,29.35,29.25,29.35,258646.9215944822,16.5392,16.5844,16.5279,16.5844,258646.9216
2011-03-30 14:20:00,29.34,29.52,29.34,29.51,363525.7125469114,16.5787,16.6804,16.5787,16.6748,363525.7125
2011-03-30 14:30:00,29.5,29.58,29.44,29.46,418500.8621564053,16.6691,16.7144,16.6352,16.6465,418500.8622
2011-03-30 14:40:00,29.46,29.51,29.35,29.37,217770.5649660209,16.6465,16.6748,16.5844,16.5957,217770.565
2011-03-30 14:50:00,29.37,29.43,29.34,29.4,197383.10173445585,16.5957,16.6296,16.5787,16.6126,197383.1017
2011-03-30 15:00:00,29.39,29.63,29.37,29.5,705345.3697129526,16.607,16.7426,16.5957,16.6691,705345.3697
2011-03-30 15:10:00,29.5,29.57,29.4,29.47,214930.52033674816,16.6691,16.7087,16.6126,16.6522,214930.5203
2011-03-30 15:20:00,29.47,29.53,29.34,29.35,225479.25753118977,16.6522,16.6861,16.5787,16.5844,225479.2575
2011-03-30 15:30:00,29.36,29.39,29.31,29.34,299624.70838827465,16.59,16.607,16.5618,16.5787,299624.7084
2011-03-30 15:40:00,29.34,29.38,29.24,29.25,464043.0063901004,16.5787,16.6013,16.5222,16.5279,464043.0064
2011-03-30 15:50:00,29.24,29.32,29.24,29.29,456638.604320925,16.5222,16.5674,16.5222,16.5505,456638.6043
2011-03-31 09:30:00,29.18,29.48,29.13,29.47,245359.569936099,16.4883,16.6578,16.4601,16.6522,245359.5699
2011-03-31 09:40:00,29.49,29.58,29.35,29.36,217060.5538087027,16.6635,16.7144,16.5844,16.59,217060.5538
2011-03-31 09:50:00,29.36,29.38,29.16,29.29,222639.21290191705,16.59,16.6013,16.477,16.5505,222639.2129
2011-03-31 10:00:00,29.29,29.36,29.25,29.31,157318.18642864388,16.5505,16.59,16.5279,16.5618,157318.1864
2011-03-31 10:10:00,29.3,29.41,29.27,29.39,128613.44963992292,16.5561,16.6183,16.5392,16.607,128613.4496
2011-03-31 10:20:00,29.39,29.53,29.38,29.46,122629.06988538391,16.607,16.6861,16.6013,16.6465,122629.0699
2011-03-31 10:30:00,29.45,29.5,29.37,29.41,179632.82280150117,16.6409,16.6691,16.5957,16.6183,179632.8228
2011-03-31 10:40:00,29.41,29.46,29.38,29.43,137742.16451972816,16.6183,16.6465,16.6013,16.6296,137742.1645
2011-03-31 10:50:00,29.43,29.54,29.41,29.49,126787.70666396186,16.6296,16.6917,16.6183,16.6635,126787.7067
2011-03-31 11:00:00,29.5,29.52,29.45,29.46,114616.08682422152,16.6691,16.6804,16.6409,16.6465,114616.0868
2011-03-31 11:10:00,29.45,29.51,29.44,29.5,50106.501673597726,16.6409,16.6748,16.6352,16.6691,50106.5017
2011-03-31 11:20:00,29.5,29.53,29.4,29.44,99300.13185921492,16.6691,16.6861,16.6126,16.6352,99300.1319
2011-03-31 11:30:00,29.44,29.51,29.41,29.51,120194.74591743584,16.6352,16.6748,16.6183,16.6748,120194.7459
2011-03-31 11:40:00,29.5,29.53,29.49,29.52,86114.2103661629,16.6691,16.6861,16.6635,16.6804,86114.2104
2011-03-31 11:50:00,29.51,29.58,29.49,29.57,127294.85749061772,16.6748,16.7144,16.6635,16.7087,127294.8575
2011-03-31 12:00:00,29.58,29.63,29.54,29.55,92098.59012070188,16.7144,16.7426,16.6917,16.6974,92098.5901
2011-03-31 12:10:00,29.56,29.62,29.53,29.61,93315.75210467594,16.7031,16.737,16.6861,16.7313,93315.7521
2011-03-31 12:20:00,29.61,29.66,29.6,29.65,70696.82523582513,16.7313,16.7596,16.7257,16.7539,70696.8252
2011-03-31 12:30:00,29.64,29.72,29.62,29.71,123947.66203468911,16.7483,16.7935,16.737,16.7878,123947.662
2011-03-31 12:40:00,29.71,29.78,29.7,29.72,182777.15792676745,16.7878,16.8274,16.7822,16.7935,182777.1579
2011-03-31 12:50:00,29.72,29.76,29.71,29.71,103661.62896845522,16.7935,16.8161,16.7878,16.7878,103661.629
2011-03-31 13:00:00,29.72,29.73,29.68,29.72,57409.47357744193,16.7935,16.7991,16.7709,16.7935,57409.4736
2011-03-31 13:10:00,29.72,29.76,29.71,29.74,102647.32731514351,16.7935,16.8161,16.7878,16.8048,102647.3273
2011-03-31 13:20:00,29.75,29.83,29.74,29.77,193224.4649558779,16.8104,16.8556,16.8048,16.8217,193224.465
2011-03-31 13:30:00,29.77,29.84,29.77,29.79,65016.73597727964,16.8217,16.8613,16.8217,16.833,65016.736
2011-03-31 13:40:00,29.8,29.95,29.79,29.93,236636.57571761843,16.8387,16.9234,16.833,16.9121,236636.5757
2011-03-31 13:50:00,29.93,29.98,29.86,29.87,127599.14798661122,16.9121,16.9404,16.8726,16.8782,127599.148
2011-03-31 14:00:00,29.87,29.87,29.81,29.83,142306.5219596308,16.8782,16.8782,16.8443,16.8556,142306.522
2011-03-31 14:10:00,29.83,29.9,29.81,29.86,100618.72400852012,16.8556,16.8952,16.8443,16.8726,100618.724
2011-03-31 14:20:00,29.86,29.9,29.84,29.88,78811.2384623187,16.8726,16.8952,16.8613,16.8839,78811.2385
2011-03-31 14:30:00,29.88,29.96,29.86,29.9,210467.5930621767,16.8839,16.9291,16.8726,16.8952,210467.5931
2011-03-31 14:40:00,29.9,29.98,29.89,29.95,143523.68394360482,16.8952,16.9404,16.8895,16.9234,143523.6839
2011-03-31 14:50:00,29.94,29.94,29.87,29.88,122933.36038137742,16.9178,16.9178,16.8782,16.8839,122933.3604
2011-03-31 15:00:00,29.88,29.91,29.84,29.89,213003.34719545592,16.8839,16.9008,16.8613,16.8895,213003.3472
2011-03-31 15:10:00,29.89,29.9,29.81,29.89,246171.0112587484,16.8895,16.8952,16.8443,16.8895,246171.0113
2011-03-31 15:20:00,29.88,29.89,29.84,29.84,129627.7512932346,16.8839,16.8895,16.8613,16.8613,129627.7513
2011-03-31 15:30:00,29.85,29.85,29.72,29.77,161172.53271122833,16.8669,16.8669,16.7935,16.8217,161172.5327
2011-03-31 15:40:00,29.77,29.85,29.72,29.77,308854.8534334111,16.8217,16.8669,16.7935,16.8217,308854.8534
2011-03-31 15:50:00,29.77,29.8,29.74,29.75,306623.3897961253,16.8217,16.8387,16.8048,16.8104,306623.3898
2011-04-01 09:30:00,29.87,30.07,29.81,30.02,198093.112891774,16.8782,16.9912,16.8443,16.963,198093.1129
2011-04-01 09:40:00,30.02,30.03,29.74,29.79,207323.25793691044,16.963,16.9686,16.8048,16.833,207323.2579
2011-04-01 09:50:00,29.79,29.85,29.76,29.82,177502.78932954662,16.833,16.8669,16.8161,16.85,177502.7893
2011-04-01 10:00:00,29.82,30.01,29.79,29.98,207424.6881022416,16.85,16.9573,16.833,16.9404,207424.6881
2011-04-01 10:10:00,29.99,30.21,29.99,30.17,226696.4195151638,16.946,17.0703,16.946,17.0477,226696.4195
2011-04-01 10:20:00,30.18,30.33,30.12,30.32,340196.7745207425,17.0534,17.1381,17.0195,17.1325,340196.7745
2011-04-01 10:30:00,30.32,30.36,30.23,30.25,156202.454610001,17.1325,17.1551,17.0816,17.0929,156202.4546
2011-04-01 10:40:00,30.23,30.23,30.06,30.12,213611.9281874429,17.0816,17.0816,16.9856,17.0195,213611.9282
2011-04-01 10:50:00,30.12,30.18,30.08,30.17,131960.6450958515,17.0195,17.0534,16.9969,17.0477,131960.6451
2011-04-01 11:00:00,30.17,30.19,30.08,30.16,166142.61081245562,17.0477,17.059,16.9969,17.0421,166142.6108
2011-04-01 11:10:00,30.17,30.3,30.16,30.23,102343.03681915002,17.0477,17.1212,17.0421,17.0816,102343.0368
2011-04-01 11:20:00,30.22,30.49,30.21,30.49,259154.0724211381,17.076,17.2286,17.0703,17.2286,259154.0724
2011-04-01 11:30:00,30.48,30.56,30.36,30.45,350948.3720458464,17.2229,17.2681,17.1551,17.206,350948.372
2011-04-01 11:40:00,30.45,30.47,30.25,30.25,117861.85211481896,17.206,17.2173,17.0929,17.0929,117861.8521
2011-04-01 11:50:00,30.26,30.31,30.18,30.23,120904.75707475404,17.0986,17.1268,17.0534,17.0816,120904.7571
2011-04-01 12:00:00,30.23,30.24,30.14,30.21,125469.11451465666,17.0816,17.0873,17.0308,17.0703,125469.1145
2011-04-01 12:10:00,30.21,30.22,30.1,30.11,87737.0930114616,17.0703,17.076,17.0082,17.0138,87737.093
2011-04-01 12:20:00,30.11,30.12,30.07,30.08,113601.78517090985,17.0138,17.0195,16.9912,16.9969,113601.7852
2011-04-01 12:30:00,30.09,30.11,30.02,30.07,103864.48929911756,17.0025,17.0138,16.963,16.9912,103864.4893
2011-04-01 12:40:00,30.07,30.1,30.01,30.02,88447.1041687798,16.9912,17.0082,16.9573,16.963,88447.1042
2011-04-01 12:50:00,30.01,30.05,29.93,29.93,151739.52733542956,16.9573,16.9799,16.9121,16.9121,151739.5273
2011-04-01 13:00:00,29.93,29.96,29.9,29.95,81245.56243026676,16.9121,16.9291,16.8952,16.9234,81245.5624
2011-04-01 13:10:00,29.94,29.96,29.89,29.91,73536.86986509788,16.9178,16.9291,16.8895,16.9008,73536.8699
2011-04-01 13:20:00,29.91,29.96,29.86,29.86,74754.03184907191,16.9008,16.9291,16.8726,16.8726,74754.0318
2011-04-01 13:30:00,29.87,29.9,29.86,29.87,146566.5889035399,16.8782,16.8952,16.8726,16.8782,146566.5889
2011-04-01 13:40:00,29.86,29.91,29.84,29.91,89157.11532609798,16.8726,16.9008,16.8613,16.9008,89157.1153
2011-04-01 13:50:00,29.91,29.99,29.89,29.97,69986.81407850694,16.9008,16.946,16.8895,16.9347,69986.8141
2011-04-01 14:00:00,29.97,30.09,29.96,30.06,99198.70169388376,16.9347,17.0025,16.9291,16.9856,99198.7017
2011-04-01 14:10:00,30.07,30.14,30.05,30.09,76072.62399837712,16.9912,17.0308,16.9799,17.0025,76072.624
2011-04-01 14:20:00,30.08,30.13,30.07,30.12,120296.17608276702,16.9969,17.0251,16.9912,17.0195,120296.1761
2011-04-01 14:30:00,30.12,30.13,30.07,30.08,79521.24961963687,17.0195,17.0251,16.9912,16.9969,79521.2496
2011-04-01 14:40:00,30.08,30.08,29.92,29.96,229536.46414443656,16.9969,16.9969,16.9065,16.9291,229536.4641
2011-04-01 14:50:00,29.97,30.02,29.9,29.96,289380.26168982656,16.9347,16.963,16.8952,16.9291,289380.2617
2011-04-01 15:00:00,29.97,29.97,29.85,29.92,124251.95253068264,16.9347,16.9347,16.8669,16.9065,124251.9525
2011-04-01 15:10:00,29.93,29.96,29.84,29.86,164418.29800182575,16.9121,16.9291,16.8613,16.8726,164418.298
2011-04-01 15:20:00,29.86,29.94,29.85,29.9,116948.98062683844,16.8726,16.9178,16.8669,16.8952,116948.9806
2011-04-01 15:30:00,29.9,29.95,29.87,29.9,134800.68972512425,16.8952,16.9234,16.8782,16.8952,134800.6897
2011-04-01 15:40:00,29.9,29.99,29.88,29.92,182675.72776143625,16.8952,16.946,16.8839,16.9065,182675.7278
2011-04-01 15:50:00,29.93,29.98,29.89,29.97,287960.23937519017,16.9121,16.9404,16.8895,16.9347,287960.2394
2011-04-04 09:30:00,30.15,30.17,29.92,29.93,215843.39182472863,17.0364,17.0477,16.9065,16.9121,215843.3918
2011-04-04 09:40:00,29.93,29.98,29.84,29.93,150015.21452479967,16.9121,16.9404,16.8613,16.9121,150015.2145
2011-04-04 09:50:00,29.93,29.93,29.68,29.73,173952.73354295568,16.9121,16.9121,16.7709,16.7991,173952.7335
2011-04-04 10:00:00,29.73,29.8,29.67,29.68,139162.18683436455,16.7991,16.8387,16.7652,16.7709,139162.1868
2011-04-04 10:10:00,29.69,29.74,29.64,29.71,121209.04757074754,16.7765,16.8048,16.7483,16.7878,121209.0476
2011-04-04 10:20:00,29.72,29.87,29.72,29.74,177198.4988335531,16.7935,16.8782,16.7935,16.8048,177198.4988
2011-04-04 10:30:00,29.74,29.78,29.72,29.73,119586.16492544884,16.8048,16.8274,16.7935,16.7991,119586.1649
2011-04-04 10:40:00,29.73,29.78,29.65,29.73,174459.88436961154,16.7991,16.8274,16.7539,16.7991,174459.8844
2011-04-04 10:50:00,29.73,29.76,29.68,29.69,144132.26493559184,16.7991,16.8161,16.7709,16.7765,144132.2649
2011-04-04 11:00:00,29.69,29.71,29.64,29.65,144842.27609291003,16.7765,16.7878,16.7483,16.7539,144842.2761
2011-04-04 11:10:00,29.64,29.76,29.63,29.74,122426.20955472156,16.7483,16.8161,16.7426,16.8048,122426.2096
2011-04-04 11:20:00,29.73,29.74,29.67,29.69,93518.61243533828,16.7991,16.8048,16.7652,16.7765,93518.6124
2011-04-04 11:30:00,29.7,29.72,29.66,29.7,90881.42813672786,16.7822,16.7935,16.7596,16.7822,90881.4281
2011-04-04 11:40:00,29.7,29.72,29.68,29.72,89664.26615275383,16.7822,16.7935,16.7709,16.7935,89664.2662
2011-04-04 11:50:00,29.72,29.72,29.62,29.63,83274.16573689015,16.7935,16.7935,16.737,16.7426,83274.1657
2011-04-04 12:00:00,29.62,29.67,29.62,29.66,92910.03144335124,16.737,16.7652,16.737,16.7596,92910.0314
2011-04-04 12:10:00,29.66,29.74,29.66,29.72,91490.00912871488,16.7596,16.8048,16.7596,16.7935,91490.0091
2011-04-04 12:20:00,29.73,29.76,29.72,29.72,46860.7363830003,16.7991,16.8161,16.7935,16.7935,46860.7364
2011-04-04 12:30:00,29.72,29.76,29.72,29.74,72725.42854244853,16.7935,16.8161,16.7935,16.8048,72725.4285
2011-04-04 12:40:00,29.74,29.75,29.72,29.72,54569.42894816919,16.8048,16.8104,16.7935,16.7935,54569.4289
2011-04-04 12:50:00,29.72,29.77,29.71,29.74,93721.4727660006,16.7935,16.8217,16.7878,16.8048,93721.4728
2011-04-04 13:00:00,29.73,29.77,29.72,29.77,58829.4958920783,16.7991,16.8217,16.7935,16.8217,58829.4959
2011-04-04 13:10:00,29.76,29.77,29.72,29.73,89968.55664874734,16.8161,16.8217,16.7935,16.7991,89968.5566
2011-04-04 13:20:00,29.72,29.75,29.72,29.72,68363.93143320824,16.7935,16.8104,16.7935,16.7935,68363.9314
2011-04-04 13:30:00,29.72,29.74,29.7,29.7,104574.50045643577,16.7935,16.8048,16.7822,16.7822,104574.5005
2011-04-04 13:40:00,29.7,29.71,29.6,29.61,117354.7012881631,16.7822,16.7878,16.7257,16.7313,117354.7013
2011-04-04 13:50:00,29.61,29.62,29.53,29.55,133684.95790648137,16.7313,16.737,16.6861,16.6974,133684.9579
2011-04-04 14:00:00,29.55,29.61,29.49,29.57,182472.8674307739,16.6974,16.7313,16.6635,16.7087,182472.8674
2011-04-04 14:10:00,29.57,29.58,29.54,29.56,97068.6682219292,16.7087,16.7144,16.6917,16.7031,97068.6682
2011-04-04 14:20:00,29.56,29.63,29.54,29.59,171112.68891368294,16.7031,16.7426,16.6917,16.72,171112.6889
2011-04-04 14:30:00,29.6,29.66,29.59,29.66,88954.25499543564,16.7257,16.7596,16.72,16.7596,88954.255
2011-04-04 14:40:00,29.66,29.72,29.65,29.67,154579.5719647023,16.7596,16.7935,16.7539,16.7652,154579.572
2011-04-04 14:50:00,29.66,29.67,29.6,29.62,119484.73476011766,16.7596,16.7652,16.7257,16.737,119484.7348
2011-04-04 15:00:00,29.62,29.62,29.53,29.55,167968.3537884167,16.737,16.737,16.6861,16.6974,167968.3538
2011-04-04 15:10:00,29.56,29.61,29.55,29.56,150826.65584744903,16.7031,16.7313,16.6974,16.7031,150826.6558
2011-04-04 15:20:00,29.56,29.7,29.55,29.65,247083.8827467289,16.7031,16.7822,16.6974,16.7539,247083.8827
2011-04-04 15:30:00,29.65,29.66,29.55,29.62,229130.74348311187,16.7539,16.7596,16.6974,16.737,229130.7435
2011-04-04 15:40:00,29.63,29.66,29.6,29.65,225073.5368698651,16.7426,16.7596,16.7257,16.7539,225073.5369
2011-04-04 15:50:00,29.65,29.66,29.6,29.65,320620.7526118268,16.7539,16.7596,16.7257,16.7539,320620.7526
2011-04-05 09:30:00,29.65,29.8,29.61,29.67,157723.90708996856,16.7539,16.8387,16.7313,16.7652,157723.9071
2011-04-05 09:40:00,29.65,29.97,29.62,29.91,170199.8174257024,16.7539,16.9347,16.737,16.9008,170199.8174
2011-04-05 09:50:00,29.9,30.0,29.87,29.94,104574.50045643577,16.8952,16.9517,16.8782,16.9178,104574.5005
2011-04-05 10:00:00,29.93,29.94,29.77,29.8,203671.7719849884,16.9121,16.9178,16.8217,16.8387,203671.772
2011-04-05 10:10:00,29.79,29.97,29.79,29.91,126787.70666396186,16.833,16.9347,16.833,16.9008,126787.7067
2011-04-05 10:20:00,29.91,29.94,29.86,29.93,221523.48108327412,16.9008,16.9178,16.8726,16.9121,221523.4811
2011-04-05 10:30:00,29.92,30.06,29.92,30.03,134496.39922913074,16.9065,16.9856,16.9065,16.9686,134496.3992
2011-04-05 10:40:00,30.02,30.03,29.95,29.95,95445.78557663049,16.963,16.9686,16.9234,16.9234,95445.7856
2011-04-05 10:50:00,29.96,29.96,29.8,29.87,104067.3496297799,16.9291,16.9291,16.8387,16.8782,104067.3496
2011-04-05 11:00:00,29.86,29.89,29.84,29.88,71203.97606248099,16.8726,16.8895,16.8613,16.8839,71203.9761
2011-04-05 11:10:00,29.88,29.97,29.87,29.89,131250.6339385333,16.8839,16.9347,16.8782,16.8895,131250.6339
2011-04-05 11:20:00,29.89,30.03,29.89,30.0,68871.08225986408,16.8895,16.9686,16.8895,16.9517,68871.0823
2011-04-05 11:30:00,29.99,30.03,29.93,30.0,64002.43432396795,16.946,16.9686,16.9121,16.9517,64002.4343
2011-04-05 11:40:00,29.99,30.09,29.99,30.07,98488.69053656555,16.946,17.0025,16.946,16.9912,98488.6905
2011-04-05 11:50:00,30.07,30.17,30.05,30.16,77492.6463130135,16.9912,17.0477,16.9799,17.0421,77492.6463
2011-04-05 12:00:00,30.16,30.21,30.12,30.18,69682.52358251344,17.0421,17.0703,17.0195,17.0534,69682.5236
2011-04-05 12:10:00,30.18,30.22,30.18,30.21,82767.0149102343,17.0534,17.076,17.0534,17.0703,82767.0149
2011-04-05 12:20:00,30.2,30.26,30.2,30.23,72015.41738513033,17.0647,17.0986,17.0647,17.0816,72015.4174
2011-04-05 12:30:00,30.23,30.27,30.15,30.18,172532.7112283193,17.0816,17.1042,17.0364,17.0534,172532.7112
2011-04-05 12:40:00,30.17,30.39,30.15,30.39,220610.60959529364,17.0477,17.172,17.0364,17.172,220610.6096
2011-04-05 12:50:00,30.39,30.4,30.24,30.26,108733.1372350137,17.172,17.1777,17.0873,17.0986,108733.1372
2011-04-05 13:00:00,30.26,30.32,30.22,30.31,84897.04838218886,17.0986,17.1325,17.076,17.1268,84897.0484
2011-04-05 13:10:00,30.3,30.36,30.24,30.25,105487.37194441629,17.1212,17.1551,17.0873,17.0929,105487.3719
2011-04-05 13:20:00,30.25,30.27,30.21,30.24,54772.28927883152,17.0929,17.1042,17.0703,17.0873,54772.2893
2011-04-05 13:30:00,30.24,30.29,30.19,30.21,128207.72897859824,17.0873,17.1155,17.059,17.0703,128207.729
2011-04-05 13:40:00,30.21,30.28,30.2,30.26,64813.87564661731,17.0703,17.1099,17.0647,17.0986,64813.8756
2011-04-05 13:50:00,30.27,30.31,30.21,30.23,52337.965310883454,17.1042,17.1268,17.0703,17.0816,52337.9653
2011-04-05 14:00:00,30.23,30.26,30.16,30.18,37934.88183385739,17.0816,17.0986,17.0421,17.0534,37934.8818
2011-04-05 14:10:00,30.19,30.25,30.18,30.24,56192.3115934679,17.059,17.0929,17.0534,17.0873,56192.3116
2011-04-05 14:20:00,30.24,30.29,30.23,30.23,49802.21117760422,17.0873,17.1155,17.0816,17.0816,49802.2112
2011-04-05 14:30:00,30.23,30.27,30.18,30.23,79724.10995029921,17.0816,17.1042,17.0534,17.0816,79724.11
2011-04-05 14:40:00,30.22,30.23,30.15,30.18,130946.34344253982,17.076,17.0816,17.0364,17.0534,130946.3434
2011-04-05 14:50:00,30.18,30.21,30.13,30.19,115630.3884775332,17.0534,17.0703,17.0251,17.059,115630.3885
2011-04-05 15:00:00,30.18,30.23,30.17,30.19,177604.2194948778,17.0534,17.0816,17.0477,17.059,177604.2195
2011-04-05 15:10:00,30.19,30.21,30.14,30.19,135206.41038644893,17.059,17.0703,17.0308,17.059,135206.4104
2011-04-05 15:20:00,30.19,30.25,30.19,30.25,129120.60046657876,17.059,17.0929,17.059,17.0929,129120.6005
2011-04-05 15:30:00,30.25,30.27,30.2,30.21,217871.99513135207,17.0929,17.1042,17.0647,17.0703,217871.9951
2011-04-05 15:40:00,30.22,30.26,30.19,30.24,224769.2463738716,17.076,17.0986,17.059,17.0873,224769.2464
2011-04-05 15:50:00,30.23,30.26,30.21,30.25,480474.6931737499,17.0816,17.0986,17.0703,17.0929,480474.6932
2011-04-06 09:30:00,30.5,30.56,30.33,30.37,152246.67816208542,17.2342,17.2681,17.1381,17.1607,152246.6782
2011-04-06 09:40:00,30.37,30.4,30.23,30.25,120600.46657876052,17.1607,17.1777,17.0816,17.0929,120600.4666
2011-04-06 09:50:00,30.27,30.32,30.17,30.2,108327.416573689,17.1042,17.1325,17.0477,17.0647,108327.4166
2011-04-06 10:00:00,30.2,30.24,30.06,30.09,129323.4607972411,17.0647,17.0873,16.9856,17.0025,129323.4608
2011-04-06 10:10:00,30.08,30.1,29.94,30.01,156303.88477533218,16.9969,17.0082,16.9178,16.9573,156303.8848
2011-04-06 10:20:00,30.0,30.12,29.99,30.08,70189.67440916928,16.9517,17.0195,16.946,16.9969,70189.6744
2011-04-06 10:30:00,30.07,30.14,29.98,30.01,96257.22689927983,16.9912,17.0308,16.9404,16.9573,96257.2269
2011-04-06 10:40:00,30.02,30.16,29.99,30.14,77898.36697433816,16.963,17.0421,16.946,17.0308,77898.367
2011-04-06 10:50:00,30.14,30.14,29.96,29.98,110761.74054163707,17.0308,17.0308,16.9291,16.9404,110761.7405
2011-04-06 11:00:00,29.99,29.99,29.85,29.86,92098.59012070188,16.946,16.946,16.8669,16.8726,92098.5901
2011-04-06 11:10:00,29.86,29.94,29.85,29.93,60350.948372045845,16.8726,16.9178,16.8669,16.9121,60350.9484
2011-04-06 11:20:00,29.92,30.0,29.89,29.96,66031.03763059134,16.9065,16.9517,16.8895,16.9291,66031.0376
2011-04-06 11:30:00,29.95,29.97,29.83,29.85,76985.49548635764,16.9234,16.9347,16.8556,16.8669,76985.4955
2011-04-06 11:40:00,29.84,29.87,29.81,29.82,66538.18845724719,16.8613,16.8782,16.8443,16.85,66538.1885
2011-04-06 11:50:00,29.81,29.85,29.75,29.76,125063.39385333196,16.8443,16.8669,16.8104,16.8161,125063.3939
2011-04-06 12:00:00,29.76,29.79,29.72,29.74,148189.47154883863,16.8161,16.833,16.7935,16.8048,148189.4715
2011-04-06 12:10:00,29.74,29.78,29.72,29.72,94938.63474997463,16.8048,16.8274,16.7935,16.7935,94938.6347
2011-04-06 12:20:00,29.72,29.72,29.69,29.72,84694.18805152652,16.7935,16.7935,16.7765,16.7935,84694.1881
2011-04-06 12:30:00,29.72,29.72,29.66,29.66,97474.38888325388,16.7935,16.7935,16.7596,16.7596,97474.3889
2011-04-06 12:40:00,29.66,29.71,29.65,29.66,59133.78638807181,16.7596,16.7878,16.7539,16.7596,59133.7864
2011-04-06 12:50:00,29.66,29.68,29.64,29.67,46252.155391013286,16.7596,16.7709,16.7483,16.7652,46252.1554
2011-04-06 13:00:00,29.67,29.73,29.66,29.68,68363.93143320824,16.7652,16.7991,16.7596,16.7709,68363.9314
2011-04-06 13:10:00,29.67,29.74,29.66,29.7,76072.62399837712,16.7652,16.8048,16.7596,16.7822,76072.624
2011-04-06 13:20:00,29.7,29.72,29.65,29.69,76275.48432903945,16.7822,16.7935,16.7539,16.7765,76275.4843
2011-04-06 13:30:00,29.69,29.75,29.68,29.7,48382.18886296784,16.7765,16.8104,16.7709,16.7822,48382.1889
2011-04-06 13:40:00,29.71,29.74,29.69,29.7,57105.18308144842,16.7878,16.8048,16.7765,16.7822,57105.1831
2011-04-06 13:50:00,29.71,29.72,29.68,29.72,49396.49051627954,16.7878,16.7935,16.7709,16.7935,49396.4905
2011-04-06 14:00:00,29.72,29.76,29.7,29.76,58728.06572674713,16.7935,16.8161,16.7822,16.8161,58728.0657
2011-04-06 14:10:00,29.76,29.83,29.74,29.79,58626.63556141596,16.8161,16.8556,16.8048,16.833,58626.6356
2011-04-06 14:20:00,29.79,29.81,29.78,29.79,44020.69175372756,16.833,16.8443,16.8274,16.833,44020.6918
2011-04-06 14:30:00,29.79,29.87,29.79,29.87,65828.177299929,16.833,16.8782,16.833,16.8782,65828.1773
2011-04-06 14:40:00,29.87,29.93,29.84,29.91,68769.65209453291,16.8782,16.9121,16.8613,16.9008,68769.6521
2011-04-06 14:50:00,29.91,29.93,29.86,29.91,74855.46201440308,16.9008,16.9121,16.8726,16.9008,74855.462
2011-04-06 15:00:00,29.91,29.94,29.9,29.91,48077.89836697434,16.9008,16.9178,16.8952,16.9008,48077.8984
2011-04-06 15:10:00,29.91,29.96,29.9,29.92,75058.32234506542,16.9008,16.9291,16.8952,16.9065,75058.3223
2011-04-06 15:20:00,29.91,29.92,29.85,29.86,61973.83101734456,16.9008,16.9065,16.8669,16.8726,61973.831
2011-04-06 15:30:00,29.86,29.94,29.86,29.93,116948.98062683844,16.8726,16.9178,16.8726,16.9121,116948.9806
2011-04-06 15:40:00,29.93,29.94,29.89,29.93,127294.85749061772,16.9121,16.9178,16.8895,16.9121,127294.8575
2011-04-06 15:50:00,29.92,29.96,29.9,29.92,198498.8335530987,16.9065,16.9291,16.8952,16.9065,198498.8336
2011-04-07 09:30:00,29.88,30.0,29.61,29.72,242620.95547215745,16.8839,16.9517,16.7313,16.7935,242620.9555
2011-04-07 09:40:00,29.72,30.0,29.72,29.98,198397.40338776752,16.7935,16.9517,16.7935,16.9404,198397.4034
2011-04-07 09:50:00,29.97,30.03,29.86,29.88,110863.17070696826,16.9347,16.9686,16.8726,16.8839,110863.1707
2011-04-07 10:00:00,29.89,29.89,29.71,29.77,114717.51698955268,16.8895,16.8895,16.7878,16.8217,114717.517
2011-04-07 10:10:00,29.78,29.8,29.67,29.72,110153.15954965008,16.8274,16.8387,16.7652,16.7935,110153.1595
2011-04-07 10:20:00,29.73,29.78,29.58,29.61,118571.86327213714,16.7991,16.8274,16.7144,16.7313,118571.8633
2011-04-07 10:30:00,29.62,29.67,29.49,29.63,221320.62075261184,16.737,16.7652,16.6635,16.7426,221320.6208
2011-04-07 10:40:00,29.64,29.67,29.39,29.65,190181.5599959428,16.7483,16.7652,16.607,16.7539,190181.56
2011-04-07 10:50:00,29.65,29.72,29.56,29.57,143726.54427426716,16.7539,16.7935,16.7031,16.7087,143726.5443
2011-04-07 11:00:00,29.57,29.6,29.49,29.58,174358.45420428037,16.7087,16.7257,16.6635,16.7144,174358.4542
2011-04-07 11:10:00,29.58,29.59,29.5,29.51,120904.75707475404,16.7144,16.72,16.6691,16.6748,120904.7571
2011-04-07 11:20:00,29.51,29.6,29.48,29.49,96358.65706461102,16.6748,16.7257,16.6578,16.6635,96358.6571
2011-04-07 11:30:00,29.5,29.5,29.28,29.42,193325.89512120903,16.6691,16.6691,16.5448,16.6239,193325.8951
2011-04-07 11:40:00,29.42,29.5,29.39,29.43,109138.85789633838,16.6239,16.6691,16.607,16.6296,109138.8579
2011-04-07 11:50:00,29.42,29.58,29.42,29.57,107313.11492037732,16.6239,16.7144,16.6239,16.7087,107313.1149
2011-04-07 12:00:00,29.56,29.59,29.49,29.57,96257.22689927983,16.7031,16.72,16.6635,16.7087,96257.2269
2011-04-07 12:10:00,29.57,29.63,29.5,29.61,104777.36078709808,16.7087,16.7426,16.6691,16.7313,104777.3608
2011-04-07 12:20:00,29.61,29.63,29.54,29.54,35196.26736991581,16.7313,16.7426,16.6917,16.6917,35196.2674
2011-04-07 12:30:00,29.54,29.65,29.53,29.62,46657.87605233797,16.6917,16.7539,16.6861,16.737,46657.8761
2011-04-07 12:40:00,29.62,29.69,29.62,29.69,59133.78638807181,16.737,16.7765,16.737,16.7765,59133.7864
2011-04-07 12:50:00,29.69,29.72,29.63,29.63,49295.06035094837,16.7765,16.7935,16.7426,16.7426,49295.0604
2011-04-07 13:00:00,29.64,29.65,29.6,29.63,60350.948372045845,16.7483,16.7539,16.7257,16.7426,60350.9484
2011-04-07 13:10:00,29.63,29.63,29.49,29.51,54366.56861750685,16.7426,16.7426,16.6635,16.6748,54366.5686
2011-04-07 13:20:00,29.51,29.53,29.47,29.49,59336.64671873416,16.6748,16.6861,16.6522,16.6635,59336.6467
2011-04-07 13:30:00,29.48,29.54,29.45,29.48,61669.54052135105,16.6578,16.6917,16.6409,16.6578,61669.5405
2011-04-07 13:40:00,29.48,29.51,29.4,29.44,58930.92605740947,16.6578,16.6748,16.6126,16.6352,58930.9261
2011-04-07 13:50:00,29.44,29.55,29.44,29.48,59438.07688406532,16.6352,16.6974,16.6352,16.6578,59438.0769
2011-04-07 14:00:00,29.5,29.58,29.5,29.57,48179.32853230551,16.6691,16.7144,16.6691,16.7087,48179.3285
2011-04-07 14:10:00,29.58,29.61,29.53,29.59,77796.936809007,16.7144,16.7313,16.6861,16.72,77796.9368
2011-04-07 14:20:00,29.59,29.6,29.55,29.55,78709.80829698752,16.72,16.7257,16.6974,16.6974,78709.8083
2011-04-07 14:30:00,29.55,29.66,29.54,29.61,63596.71366264327,16.6974,16.7596,16.6917,16.7313,63596.7137
2011-04-07 14:40:00,29.61,29.68,29.58,29.66,74652.60168374075,16.7313,16.7709,16.7144,16.7596,74652.6017
2011-04-07 14:50:00,29.66,29.73,29.66,29.72,89359.97565676032,16.7596,16.7991,16.7596,16.7935,89359.9757
2011-04-07 15:00:00,29.73,29.73,29.68,29.72,80839.84176894209,16.7991,16.7991,16.7709,16.7935,80839.8418
2011-04-07 15:10:00,29.72,29.73,29.67,29.73,58018.05456942895,16.7935,16.7991,16.7652,16.7991,58018.0546
2011-04-07 15:20:00,29.73,29.73,29.64,29.68,84389.89755553301,16.7991,16.7991,16.7483,16.7709,84389.8976
2011-04-07 15:30:00,29.68,29.72,29.65,29.7,111066.0310376306,16.7709,16.7935,16.7539,16.7822,111066.031
2011-04-07 15:40:00,29.71,29.74,29.69,29.69,124353.3826960138,16.7878,16.8048,16.7765,16.7765,124353.3827
2011-04-07 15:50:00,29.7,29.72,29.67,29.7,222436.35257125468,16.7822,16.7935,16.7652,16.7822,222436.3526
2011-04-08 09:30:00,29.85,30.12,29.71,29.75,194847.3476011766,16.8669,17.0195,16.7878,16.8104,194847.3476
2011-04-08 09:40:00,29.74,29.87,29.7,29.7,78304.08763566284,16.8048,16.8782,16.7822,16.7822,78304.0876
2011-04-08 09:50:00,29.7,29.82,29.61,29.74,62683.84217466274,16.7822,16.85,16.7313,16.8048,62683.8422
2011-04-08 10:00:00,29.75,29.84,29.59,29.59,109950.29921898773,16.8104,16.8613,16.72,16.72,109950.2992
2011-04-08 10:10:00,29.6,29.79,29.59,29.72,78101.2273050005,16.7257,16.833,16.72,16.7935,78101.2273
2011-04-08 10:20:00,29.72,29.73,29.55,29.66,94330.05375798764,16.7935,16.7991,16.6974,16.7596,94330.0538
2011-04-08 10:30:00,29.67,29.75,29.66,29.73,50410.79216959124,16.7652,16.8104,16.7596,16.7991,50410.7922
2011-04-08 10:40:00,29.73,29.76,29.66,29.72,46353.58555634446,16.7991,16.8161,16.7596,16.7935,46353.5856
2011-04-08 10:50:00,29.71,29.72,29.65,29.66,46150.72522568212,16.7878,16.7935,16.7539,16.7596,46150.7252
2011-04-08 11:00:00,29.66,29.73,29.63,29.67,118571.86327213714,16.7596,16.7991,16.7426,16.7652,118571.8633
2011-04-08 11:10:00,29.68,29.86,29.66,29.84,212191.9058728066,16.7709,16.8726,16.7596,16.8613,212191.9059
2011-04-08 11:20:00,29.83,29.83,29.71,29.72,61162.3896946952,16.8556,16.8556,16.7878,16.7935,61162.3897
2011-04-08 11:30:00,29.72,29.81,29.7,29.78,59742.36738005883,16.7935,16.8443,16.7822,16.8274,59742.3674
2011-04-08 11:40:00,29.79,29.85,29.76,29.81,42904.95993508469,16.833,16.8669,16.8161,16.8443,42904.9599
2011-04-08 11:50:00,29.81,29.87,29.8,29.87,73536.86986509788,16.8443,16.8782,16.8387,16.8782,73536.8699
2011-04-08 12:00:00,29.87,29.9,29.84,29.87,64002.43432396795,16.8782,16.8952,16.8613,16.8782,64002.4343
2011-04-08 12:10:00,29.87,29.94,29.85,29.92,46455.01572167563,16.8782,16.9178,16.8669,16.9065,46455.0157
2011-04-08 12:20:00,29.93,29.94,29.86,29.93,87331.37235013692,16.9121,16.9178,16.8726,16.9121,87331.3724
2011-04-08 12:30:00,29.92,30.0,29.92,29.97,62176.6913480069,16.9065,16.9517,16.9065,16.9347,62176.6913
2011-04-08 12:40:00,29.97,29.99,29.92,29.93,50309.36200426007,16.9347,16.946,16.9065,16.9121,50309.362
2011-04-08 12:50:00,29.93,29.97,29.88,29.94,55786.59093214322,16.9121,16.9347,16.8839,16.9178,55786.5909
2011-04-08 13:00:00,29.94,29.97,29.91,29.97,45947.86489501978,16.9178,16.9347,16.9008,16.9347,45947.8649
2011-04-08 13:10:00,29.96,29.98,29.92,29.97,50512.22233492241,16.9291,16.9404,16.9065,16.9347,50512.2223
2011-04-08 13:20:00,29.96,30.0,29.94,29.96,33269.094228623595,16.9291,16.9517,16.9178,16.9291,33269.0942
2011-04-08 13:30:00,29.96,29.97,29.91,29.92,50106.501673597726,16.9291,16.9347,16.9008,16.9065,50106.5017
2011-04-08 13:40:00,29.92,29.96,29.91,29.95,78608.37813165635,16.9065,16.9291,16.9008,16.9234,78608.3781
2011-04-08 13:50:00,29.95,29.97,29.93,29.94,28907.597119383303,16.9234,16.9347,16.9121,16.9178,28907.5971
2011-04-08 14:00:00,29.94,29.94,29.87,29.87,43209.2504310782,16.9178,16.9178,16.8782,16.8782,43209.2504
2011-04-08 14:10:00,29.88,29.89,29.82,29.84,90374.27731007202,16.8839,16.8895,16.85,16.8613,90374.2773
2011-04-08 14:20:00,29.83,29.83,29.75,29.77,78811.2384623187,16.8556,16.8556,16.8104,16.8217,78811.2385
2011-04-08 14:30:00,29.78,29.79,29.67,29.7,83984.17689420834,16.8274,16.833,16.7652,16.7822,83984.1769
2011-04-08 14:40:00,29.7,29.7,29.57,29.58,131149.20377320214,16.7822,16.7822,16.7087,16.7144,131149.2038
2011-04-08 14:50:00,29.58,29.6,29.48,29.5,199107.4145450857,16.7144,16.7257,16.6578,16.6691,199107.4145
2011-04-08 15:00:00,29.49,29.54,29.44,29.47,250735.36869865097,16.6635,16.6917,16.6352,16.6522,250735.3687
2011-04-08 15:10:00,29.48,29.5,29.41,29.45,236636.57571761843,16.6578,16.6691,16.6183,16.6409,236636.5757
2011-04-08 15:20:00,29.45,29.45,29.37,29.43,197383.10173445585,16.6409,16.6409,16.5957,16.6296,197383.1017
2011-04-08 15:30:00,29.43,29.47,29.39,29.43,190080.12983061164,16.6296,16.6522,16.607,16.6296,190080.1298
2011-04-08 15:40:00,29.43,29.5,29.41,29.48,284308.7534232681,16.6296,16.6691,16.6183,16.6578,284308.7534
2011-04-08 15:50:00,29.48,29.52,29.47,29.47,503195.05020793184,16.6578,16.6804,16.6522,16.6522,503195.0502
2011-04-11 09:30:00,29.47,29.7,29.24,29.26,282483.010447307,16.6522,16.7822,16.5222,16.5335,282483.0104
2011-04-11 09:40:00,29.26,29.33,29.23,29.29,279135.81499137846,16.5335,16.5731,16.5166,16.5505,279135.815
2011-04-11 09:50:00,29.3,29.34,29.16,29.19,157115.32609798154,16.5561,16.5787,16.477,16.494,157115.3261
2011-04-11 10:00:00,29.2,29.23,29.05,29.05,228623.592656456,16.4996,16.5166,16.4149,16.4149,228623.5927
2011-04-11 10:10:00,29.06,29.08,29.0,29.02,180241.4037934882,16.4205,16.4318,16.3866,16.3979,180241.4038
2011-04-11 10:20:00,29.02,29.02,28.91,28.92,221016.3302566184,16.3979,16.3979,16.3358,16.3414,221016.3303
2011-04-11 10:30:00,28.91,28.94,28.87,28.9,289583.1220204889,16.3358,16.3527,16.3132,16.3301,289583.122
2011-04-11 10:40:00,28.91,28.92,28.84,28.87,262906.9885383913,16.3358,16.3414,16.2962,16.3132,262906.9885
2011-04-11 10:50:00,28.87,28.92,28.86,28.87,176894.2083375596,16.3132,16.3414,16.3075,16.3132,176894.2083
2011-04-11 11:00:00,28.87,28.88,28.78,28.79,173547.012881631,16.3132,16.3188,16.2623,16.268,173547.0129
2011-04-11 11:10:00,28.79,28.79,28.69,28.76,278932.9546607161,16.268,16.268,16.2115,16.251,278932.9547
2011-04-11 11:20:00,28.75,28.83,28.67,28.81,282280.1501166447,16.2454,16.2906,16.2002,16.2793,282280.1501
2011-04-11 11:30:00,28.81,28.81,28.72,28.74,147682.32072218278,16.2793,16.2793,16.2284,16.2397,147682.3207
2011-04-11 11:40:00,28.74,28.84,28.73,28.8,70088.24424383811,16.2397,16.2962,16.2341,16.2736,70088.2442
2011-04-11 11:50:00,28.8,28.84,28.73,28.75,76478.34465970179,16.2736,16.2962,16.2341,16.2454,76478.3447
2011-04-11 12:00:00,28.75,28.79,28.69,28.7,91895.72979003956,16.2454,16.268,16.2115,16.2171,91895.7298
2011-04-11 12:10:00,28.69,28.75,28.67,28.67,94127.19342732528,16.2115,16.2454,16.2002,16.2002,94127.1934
2011-04-11 12:20:00,28.68,28.72,28.64,28.65,121919.05872806572,16.2058,16.2284,16.1832,16.1888,121919.0587
2011-04-11 12:30:00,28.65,28.73,28.62,28.63,80839.84176894209,16.1888,16.2341,16.1719,16.1775,80839.8418
2011-04-11 12:40:00,28.63,28.66,28.59,28.62,145958.0079115529,16.1775,16.1945,16.1549,16.1719,145958.0079
2011-04-11 12:50:00,28.62,28.66,28.6,28.65,95445.78557663049,16.1719,16.1945,16.1606,16.1888,95445.7856
2011-04-11 13:00:00,28.64,28.76,28.63,28.76,106603.10376305912,16.1832,16.251,16.1775,16.251,106603.1038
2011-04-11 13:10:00,28.76,28.76,28.71,28.73,66132.46779592251,16.251,16.251,16.2228,16.2341,66132.4678
2011-04-11 13:20:00,28.73,28.8,28.73,28.77,132467.79592250736,16.2341,16.2736,16.2341,16.2567,132467.7959
2011-04-11 13:30:00,28.78,28.78,28.71,28.71,97474.38888325388,16.2623,16.2623,16.2228,16.2228,97474.3889
2011-04-11 13:40:00,28.72,28.76,28.68,28.68,71102.54589714982,16.2284,16.251,16.2058,16.2058,71102.5459
2011-04-11 13:50:00,28.68,28.8,28.68,28.8,111877.47236027996,16.2058,16.2736,16.2058,16.2736,111877.4724
2011-04-11 14:00:00,28.8,28.82,28.78,28.78,184602.9009027285,16.2736,16.2849,16.2623,16.2623,184602.9009
2011-04-11 14:10:00,28.78,28.8,28.77,28.78,61973.83101734456,16.2623,16.2736,16.2567,16.2623,61973.831
2011-04-11 14:20:00,28.78,28.79,28.76,28.77,73435.4396997667,16.2623,16.268,16.251,16.2567,73435.4397
2011-04-11 14:30:00,28.76,28.79,28.73,28.77,143929.4046049295,16.251,16.268,16.2341,16.2567,143929.4046
2011-04-11 14:40:00,28.76,28.77,28.69,28.7,81245.56243026676,16.251,16.2567,16.2115,16.2171,81245.5624
2011-04-11 14:50:00,28.7,28.78,28.66,28.69,133482.09757581906,16.2171,16.2623,16.1945,16.2115,133482.0976
2011-04-11 15:00:00,28.69,28.72,28.65,28.66,101531.59549650064,16.2115,16.2284,16.1888,16.1945,101531.5955
2011-04-11 15:10:00,28.66,28.67,28.56,28.58,279034.3848260473,16.1945,16.2002,16.138,16.1493,279034.3848
2011-04-11 15:20:00,28.59,28.62,28.56,28.56,212191.9058728066,16.1549,16.1719,16.138,16.138,212191.9059
2011-04-11 15:30:00,28.56,28.6,28.54,28.6,238056.5980322548,16.138,16.1606,16.1267,16.1606,238056.598
2011-04-11 15:40:00,28.59,28.61,28.57,28.61,349426.91956587887,16.1549,16.1662,16.1436,16.1662,349426.9196
2011-04-11 15:50:00,28.61,28.61,28.55,28.57,490516.27954153565,16.1662,16.1662,16.1323,16.1436,490516.2795
2011-04-12 09:30:00,28.47,28.53,28.3,28.39,426310.98488690535,16.0871,16.121,15.9911,16.0419,426310.9849
2011-04-12 09:40:00,28.39,28.59,28.27,28.54,476417.4865605031,16.0419,16.1549,15.9741,16.1267,476417.4866
2011-04-12 09:50:00,28.55,28.68,28.44,28.59,197687.39223044933,16.1323,16.2058,16.0702,16.1549,197687.3922
2011-04-12 10:00:00,28.59,28.61,28.47,28.51,208337.5595902221,16.1549,16.1662,16.0871,16.1097,208337.5596
2011-04-12 10:10:00,28.51,28.61,28.45,28.47,399939.1419008013,16.1097,16.1662,16.0758,16.0871,399939.1419
2011-04-12 10:20:00,28.46,28.67,28.44,28.64,202758.90049700785,16.0815,16.2002,16.0702,16.1832,202758.9005
2011-04-12 10:30:00,28.63,28.65,28.52,28.54,237549.44720559893,16.1775,16.1888,16.1154,16.1267,237549.4472
2011-04-12 10:40:00,28.54,28.55,28.39,28.45,198701.69388376104,16.1267,16.1323,16.0419,16.0758,198701.6939
2011-04-12 10:50:00,28.44,28.47,28.34,28.37,259762.65341312505,16.0702,16.0871,16.0137,16.0306,259762.6534
2011-04-12 11:00:00,28.37,28.39,28.31,28.32,154173.85130337765,16.0306,16.0419,15.9967,16.0024,154173.8513
2011-04-12 11:10:00,28.32,28.4,28.31,28.34,161679.68353788418,16.0024,16.0476,15.9967,16.0137,161679.6835
2011-04-12 11:20:00,28.34,28.46,28.33,28.46,70392.53473983162,16.0137,16.0815,16.008,16.0815,70392.5347
2011-04-12 11:30:00,28.45,28.54,28.45,28.54,162389.69469520234,16.0758,16.1267,16.0758,16.1267,162389.6947
2011-04-12 11:40:00,28.53,28.58,28.51,28.54,97068.6682219292,16.121,16.1493,16.1097,16.1267,97068.6682
2011-04-12 11:50:00,28.55,28.56,28.41,28.42,78608.37813165635,16.1323,16.138,16.0532,16.0589,78608.3781
2011-04-12 12:00:00,28.42,28.43,28.38,28.39,157622.4769246374,16.0589,16.0645,16.0363,16.0419,157622.4769
2011-04-12 12:10:00,28.39,28.41,28.37,28.37,97677.24921391622,16.0419,16.0532,16.0306,16.0306,97677.2492
2011-04-12 12:20:00,28.38,28.4,28.37,28.38,76884.06532102647,16.0363,16.0476,16.0306,16.0363,76884.0653
2011-04-12 12:30:00,28.39,28.4,28.35,28.35,77492.6463130135,16.0419,16.0476,16.0193,16.0193,77492.6463
2011-04-12 12:40:00,28.36,28.4,28.33,28.4,145653.7174155594,16.025,16.0476,16.008,16.0476,145653.7174
2011-04-12 12:50:00,28.4,28.4,28.32,28.38,99401.5620245461,16.0476,16.0476,16.0024,16.0363,99401.562
2011-04-12 13:00:00,28.37,28.4,28.34,28.39,133989.24840247488,16.0306,16.0476,16.0137,16.0419,133989.2484
2011-04-12 13:10:00,28.38,28.4,28.32,28.33,65118.16614261081,16.0363,16.0476,16.0024,16.008,65118.1661
2011-04-12 13:20:00,28.32,28.39,28.32,28.38,53250.83679886398,16.0024,16.0419,16.0024,16.0363,53250.8368
2011-04-12 13:30:00,28.38,28.4,28.34,28.34,107008.8244243838,16.0363,16.0476,16.0137,16.0137,107008.8244
2011-04-12 13:40:00,28.34,28.4,28.32,28.39,82057.00375291612,16.0137,16.0476,16.0024,16.0419,82057.0038
2011-04-12 13:50:00,28.38,28.4,28.36,28.36,73536.86986509788,16.0363,16.0476,16.025,16.025,73536.8699
2011-04-12 14:00:00,28.37,28.53,28.36,28.53,98082.9698752409,16.0306,16.121,16.025,16.121,98082.9699
2011-04-12 14:10:00,28.53,28.55,28.51,28.53,84288.46739020184,16.121,16.1323,16.1097,16.121,84288.4674
2011-04-12 14:20:00,28.53,28.58,28.52,28.54,103053.0479764682,16.121,16.1493,16.1154,16.1267,103053.048
2011-04-12 14:30:00,28.54,28.57,28.45,28.47,89562.83598742266,16.1267,16.1436,16.0758,16.0871,89562.836
2011-04-12 14:40:00,28.47,28.52,28.44,28.45,84998.47854752003,16.0871,16.1154,16.0702,16.0758,84998.4785
2011-04-12 14:50:00,28.46,28.48,28.43,28.45,87331.37235013692,16.0815,16.0928,16.0645,16.0758,87331.3724
2011-04-12 15:00:00,28.44,28.45,28.4,28.4,117151.84095750075,16.0702,16.0758,16.0476,16.0476,117151.841
2011-04-12 15:10:00,28.41,28.41,28.35,28.35,137640.734354397,16.0532,16.0532,16.0193,16.0193,137640.7344
2011-04-12 15:20:00,28.35,28.36,28.26,28.31,341921.0873313724,16.0193,16.025,15.9685,15.9967,341921.0873
2011-04-12 15:30:00,28.31,28.32,28.27,28.3,212191.9058728066,15.9967,16.0024,15.9741,15.9911,212191.9059
2011-04-12 15:40:00,28.3,28.36,28.29,28.36,255604.01663454712,15.9911,16.025,15.9854,16.025,255604.0166
2011-04-12 15:50:00,28.35,28.43,28.35,28.41,341211.0761740542,16.0193,16.0645,16.0193,16.0532,341211.0762
2011-04-13 09:30:00,28.67,28.73,28.54,28.54,169895.5269297089,16.2002,16.2341,16.1267,16.1267,169895.5269
2011-04-13 09:40:00,28.54,28.59,28.4,28.46,134394.96906379957,16.1267,16.1549,16.0476,16.0815,134394.9691
2011-04-13 09:50:00,28.46,28.47,28.38,28.41,105081.6512830916,16.0815,16.0871,16.0363,16.0532,105081.6513
2011-04-13 10:00:00,28.41,28.46,28.33,28.37,152348.1083274166,16.0532,16.0815,16.008,16.0306,152348.1083
2011-04-13 10:10:00,28.38,28.43,28.36,28.39,137843.59468505933,16.0363,16.0645,16.025,16.0419,137843.5947
2011-04-13 10:20:00,28.4,28.49,28.38,28.44,57003.75291611726,16.0476,16.0984,16.0363,16.0702,57003.7529
2011-04-13 10:30:00,28.43,28.61,28.43,28.48,256618.3182878588,16.0645,16.1662,16.0645,16.0928,256618.3183
2011-04-13 10:40:00,28.48,28.74,28.48,28.74,266051.3236636576,16.0928,16.2397,16.0928,16.2397,266051.3237
2011-04-13 10:50:00,28.74,28.76,28.63,28.76,254792.57531189776,16.2397,16.251,16.1775,16.251,254792.5753
2011-04-13 11:00:00,28.75,28.82,28.68,28.69,201136.0178517091,16.2454,16.2849,16.2058,16.2115,201136.0179
2011-04-13 11:10:00,28.69,28.7,28.42,28.47,216046.252155391,16.2115,16.2171,16.0589,16.0871,216046.2522
2011-04-13 11:20:00,28.47,28.48,28.37,28.38,103458.76863779288,16.0871,16.0928,16.0306,16.0363,103458.7686
2011-04-13 11:30:00,28.38,28.4,28.33,28.39,209250.43107820264,16.0363,16.0476,16.008,16.0419,209250.4311
2011-04-13 11:40:00,28.38,28.43,28.38,28.41,94127.19342732528,16.0363,16.0645,16.0363,16.0532,94127.1934
2011-04-13 11:50:00,28.41,28.41,28.34,28.35,133482.09757581906,16.0532,16.0532,16.0137,16.0193,133482.0976
2011-04-13 12:00:00,28.36,28.42,28.35,28.39,84288.46739020184,16.025,16.0589,16.0193,16.0419,84288.4674
2011-04-13 12:10:00,28.39,28.43,28.35,28.42,100517.29384318896,16.0419,16.0645,16.0193,16.0589,100517.2938
2011-04-13 12:20:00,28.42,28.43,28.35,28.39,115630.3884775332,16.0589,16.0645,16.0193,16.0419,115630.3885
2011-04-13 12:30:00,28.39,28.4,28.34,28.37,160969.672380566,16.0419,16.0476,16.0137,16.0306,160969.6724
2011-04-13 12:40:00,28.37,28.4,28.33,28.37,112891.77401359164,16.0306,16.0476,16.008,16.0306,112891.774
2011-04-13 12:50:00,28.37,28.39,28.34,28.35,118571.86327213714,16.0306,16.0419,16.0137,16.0193,118571.8633
2011-04-13 13:00:00,28.35,28.42,28.33,28.42,99604.42235520844,16.0193,16.0589,16.008,16.0589,99604.4224
2011-04-13 13:10:00,28.42,28.44,28.36,28.37,86317.07069682523,16.0589,16.0702,16.025,16.0306,86317.0707
2011-04-13 13:20:00,28.37,28.39,28.32,28.36,101024.44466984482,16.0306,16.0419,16.0024,16.025,101024.4447
2011-04-13 13:30:00,28.35,28.4,28.31,28.33,75058.32234506542,16.0193,16.0476,15.9967,16.008,75058.3223
2011-04-13 13:40:00,28.33,28.39,28.32,28.34,48787.909524292525,16.008,16.0419,16.0024,16.0137,48787.9095
2011-04-13 13:50:00,28.34,28.36,28.31,28.36,74956.89217973425,16.0137,16.025,15.9967,16.025,74956.8922
2011-04-13 14:00:00,28.36,28.41,28.35,28.4,90678.56780606552,16.025,16.0532,16.0193,16.0476,90678.5678
2011-04-13 14:10:00,28.4,28.41,28.32,28.37,96257.22689927983,16.0476,16.0532,16.0024,16.0306,96257.2269
2011-04-13 14:20:00,28.37,28.43,28.34,28.41,147276.6000608581,16.0306,16.0645,16.0137,16.0532,147276.6001
2011-04-13 14:30:00,28.41,28.43,28.37,28.38,104980.22111776042,16.0532,16.0645,16.0306,16.0363,104980.2211
2011-04-13 14:40:00,28.38,28.54,28.38,28.48,100923.01450451365,16.0363,16.1267,16.0363,16.0928,100923.0145
2011-04-13 14:50:00,28.48,28.55,28.47,28.48,488994.8270615681,16.0928,16.1323,16.0871,16.0928,488994.8271
2011-04-13 15:00:00,28.49,28.55,28.48,28.51,222537.78273658585,16.0984,16.1323,16.0928,16.1097,222537.7827
2011-04-13 15:10:00,28.51,28.51,28.46,28.49,103864.48929911756,16.1097,16.1097,16.0815,16.0984,103864.4893
2011-04-13 15:20:00,28.49,28.5,28.46,28.47,121209.04757074754,16.0984,16.1041,16.0815,16.0871,121209.0476
2011-04-13 15:30:00,28.47,28.49,28.41,28.45,86824.22152348109,16.0871,16.0984,16.0532,16.0758,86824.2215
2011-04-13 15:40:00,28.45,28.5,28.44,28.45,138046.45501572167,16.0758,16.1041,16.0702,16.0758,138046.455
2011-04-13 15:50:00,28.45,28.47,28.42,28.42,233593.6707576833,16.0758,16.0871,16.0589,16.0589,233593.6708
2011-04-14 09:30:00,28.26,28.35,28.22,28.31,135307.8405517801,15.9685,16.0193,15.9459,15.9967,135307.8406
2011-04-14 09:40:00,28.31,28.52,28.3,28.39,285728.7757379045,15.9967,16.1154,15.9911,16.0419,285728.7757
2011-04-14 09:50:00,28.38,28.45,28.28,28.38,175474.1860229232,16.0363,16.0758,15.9798,16.0363,175474.186
2011-04-14 10:00:00,28.38,28.47,28.35,28.39,234810.83274165736,16.0363,16.0871,16.0193,16.0419,234810.8327
2011-04-14 10:10:00,28.39,28.59,28.35,28.52,127700.5781519424,16.0419,16.1549,16.0193,16.1154,127700.5782
2011-04-14 10:20:00,28.52,28.61,28.48,28.54,112891.77401359164,16.1154,16.1662,16.0928,16.1267,112891.774
2011-04-14 10:30:00,28.53,28.61,28.52,28.56,185921.49305203368,16.121,16.1662,16.1154,16.138,185921.4931
2011-04-14 10:40:00,28.57,28.57,28.49,28.56,61060.95952936403,16.1436,16.1436,16.0984,16.138,61060.9595
2011-04-14 10:50:00,28.56,28.61,28.46,28.49,136423.57237042295,16.138,16.1662,16.0815,16.0984,136423.5724
2011-04-14 11:00:00,28.5,28.6,28.5,28.57,120296.17608276702,16.1041,16.1606,16.1041,16.1436,120296.1761
2011-04-14 11:10:00,28.57,28.62,28.53,28.58,149000.912871488,16.1436,16.1719,16.121,16.1493,149000.9129
2011-04-14 11:20:00,28.58,28.64,28.56,28.59,172837.0017243128,16.1493,16.1832,16.138,16.1549,172837.0017
2011-04-14 11:30:00,28.59,28.63,28.54,28.57,94735.7744193123,16.1549,16.1775,16.1267,16.1436,94735.7744
2011-04-14 11:40:00,28.56,28.59,28.48,28.54,112181.76285627346,16.138,16.1549,16.0928,16.1267,112181.7629
2011-04-14 11:50:00,28.54,28.62,28.53,28.61,47063.59671366264,16.1267,16.1719,16.121,16.1662,47063.5967
2011-04-14 12:00:00,28.61,28.64,28.57,28.58,51526.5239882341,16.1662,16.1832,16.1436,16.1493,51526.524
2011-04-14 12:10:00,28.59,28.69,28.57,28.62,146870.8793995334,16.1549,16.2115,16.1436,16.1719,146870.8794
2011-04-14 12:20:00,28.62,28.68,28.59,28.68,48990.76985495487,16.1719,16.2058,16.1549,16.2058,48990.7699
2011-04-14 12:30:00,28.68,28.78,28.68,28.77,105994.52277107212,16.2058,16.2623,16.2058,16.2567,105994.5228
2011-04-14 12:40:00,28.78,28.8,28.75,28.77,131250.6339385333,16.2623,16.2736,16.2454,16.2567,131250.6339
2011-04-14 12:50:00,28.77,28.8,28.73,28.77,40267.77563647429,16.2567,16.2736,16.2341,16.2567,40267.7756
2011-04-14 13:00:00,28.77,28.78,28.7,28.7,28907.597119383303,16.2567,16.2623,16.2171,16.2171,28907.5971
2011-04-14 13:10:00,28.7,28.72,28.6,28.61,82969.87524089664,16.2171,16.2284,16.1606,16.1662,82969.8752
2011-04-14 13:20:00,28.62,28.69,28.59,28.69,52642.255806876965,16.1719,16.2115,16.1549,16.2115,52642.2558
2011-04-14 13:30:00,28.69,28.79,28.68,28.76,302566.1831828786,16.2115,16.268,16.2058,16.251,302566.1832
2011-04-14 13:40:00,28.75,28.81,28.74,28.78,86925.65168881226,16.2454,16.2793,16.2397,16.2623,86925.6517
2011-04-14 13:50:00,28.78,28.8,28.73,28.73,215944.82199005983,16.2623,16.2736,16.2341,16.2341,215944.822
2011-04-14 14:00:00,28.73,28.82,28.73,28.81,199614.5653717416,16.2341,16.2849,16.2341,16.2793,199614.5654
2011-04-14 14:10:00,28.82,28.84,28.77,28.82,152043.81783142308,16.2849,16.2962,16.2567,16.2849,152043.8178
2011-04-14 14:20:00,28.82,28.84,28.76,28.78,96561.51739527336,16.2849,16.2962,16.251,16.2623,96561.5174
2011-04-14 14:30:00,28.78,28.87,28.78,28.86,84491.32772086418,16.2623,16.3132,16.2623,16.3075,84491.3277
2011-04-14 14:40:00,28.86,28.88,28.83,28.83,94532.91408864997,16.3075,16.3188,16.2906,16.2906,94532.9141
2011-04-14 14:50:00,28.84,28.95,28.83,28.88,88751.39466477331,16.2962,16.3584,16.2906,16.3188,88751.3947
2011-04-14 15:00:00,28.88,28.98,28.85,28.91,118064.71244548127,16.3188,16.3753,16.3019,16.3358,118064.7124
2011-04-14 15:10:00,28.91,28.96,28.9,28.93,129120.60046657876,16.3358,16.364,16.3301,16.3471,129120.6005
2011-04-14 15:20:00,28.94,28.94,28.84,28.87,217364.84430469625,16.3527,16.3527,16.2962,16.3132,217364.8443
2011-04-14 15:30:00,28.86,28.89,28.81,28.87,148088.04138350746,16.3075,16.3245,16.2793,16.3132,148088.0414
2011-04-14 15:40:00,28.87,28.89,28.83,28.85,206410.3864489299,16.3132,16.3245,16.2906,16.3019,206410.3864
2011-04-14 15:50:00,28.85,28.91,28.81,28.85,521351.0498022112,16.3019,16.3358,16.2793,16.3019,521351.0498
2011-04-15 09:30:00,29.55,29.82,29.43,29.43,1046962.1665483316,16.6974,16.85,16.6296,16.6296,1046962.1665
2011-04-15 09:40:00,29.43,29.56,29.38,29.41,360685.6679176387,16.6296,16.7031,16.6013,16.6183,360685.6679
2011-04-15 09:50:00,29.43,29.48,29.38,29.47,288365.96003651485,16.6296,16.6578,16.6013,16.6522,288365.96
2011-04-15 10:00:00,29.47,29.58,29.47,29.52,208641.85008621565,16.6522,16.7144,16.6522,16.6804,208641.8501
2011-04-15 10:10:00,29.52,29.52,29.38,29.45,172634.14139365047,16.6804,16.6804,16.6013,16.6409,172634.1414
2011-04-15 10:20:00,29.46,29.53,29.41,29.53,229029.3133177807,16.6465,16.6861,16.6183,16.6861,229029.3133
2011-04-15 10:30:00,29.53,29.57,29.44,29.51,207424.6881022416,16.6861,16.7087,16.6352,16.6748,207424.6881
2011-04-15 10:40:00,29.51,29.64,29.47,29.59,270412.82077289786,16.6748,16.7483,16.6522,16.72,270412.8208
2011-04-15 10:50:00,29.58,29.63,29.4,29.42,229029.3133177807,16.7144,16.7426,16.6126,16.6239,229029.3133
2011-04-15 11:00:00,29.42,29.44,29.36,29.41,147175.16989552692,16.6239,16.6352,16.59,16.6183,147175.1699
2011-04-15 11:10:00,29.41,29.45,29.38,29.43,139162.18683436455,16.6183,16.6409,16.6013,16.6296,139162.1868
2011-04-15 11:20:00,29.45,29.54,29.43,29.53,108733.1372350137,16.6409,16.6917,16.6296,16.6861,108733.1372
2011-04-15 11:30:00,29.54,29.58,29.44,29.44,216756.2633127092,16.6917,16.7144,16.6352,16.6352,216756.2633
2011-04-15 11:40:00,29.44,29.45,29.38,29.42,100213.00334719544,16.6352,16.6409,16.6013,16.6239,100213.0033
2011-04-15 11:50:00,29.43,29.6,29.42,29.52,148493.76204483214,16.6296,16.7257,16.6239,16.6804,148493.762
2011-04-15 12:00:00,29.52,29.59,29.52,29.59,60959.52936403286,16.6804,16.72,16.6804,16.72,60959.5294
2011-04-15 12:10:00,29.59,29.65,29.57,29.6,108225.98640835784,16.72,16.7539,16.7087,16.7257,108225.9864
2011-04-15 12:20:00,29.6,29.61,29.54,29.56,114210.36616289684,16.7257,16.7313,16.6917,16.7031,114210.3662
2011-04-15 12:30:00,29.56,29.62,29.55,29.6,70798.2554011563,16.7031,16.737,16.6974,16.7257,70798.2554
2011-04-15 12:40:00,29.59,29.67,29.58,29.58,105385.9417790851,16.72,16.7652,16.7144,16.7144,105385.9418
2011-04-15 12:50:00,29.59,29.61,29.51,29.52,198093.112891774,16.72,16.7313,16.6748,16.6804,198093.1129
2011-04-15 13:00:00,29.51,29.52,29.46,29.48,125570.54467998784,16.6748,16.6804,16.6465,16.6578,125570.5447
2011-04-15 13:10:00,29.48,29.49,29.41,29.42,91490.00912871488,16.6578,16.6635,16.6183,16.6239,91490.0091
2011-04-15 13:20:00,29.42,29.44,29.39,29.4,89461.40582209149,16.6239,16.6352,16.607,16.6126,89461.4058
2011-04-15 13:30:00,29.4,29.43,29.37,29.43,62886.70250532508,16.6126,16.6296,16.5957,16.6296,62886.7025
2011-04-15 13:40:00,29.43,29.45,29.41,29.43,59843.79754539,16.6296,16.6409,16.6183,16.6296,59843.7975
2011-04-15 13:50:00,29.44,29.45,29.42,29.42,67653.92027589005,16.6352,16.6409,16.6239,16.6239,67653.9203
2011-04-15 14:00:00,29.42,29.43,29.38,29.41,81955.57358758495,16.6239,16.6296,16.6013,16.6183,81955.5736
2011-04-15 14:10:00,29.4,29.42,29.38,29.39,57409.47357744193,16.6126,16.6239,16.6013,16.607,57409.4736
2011-04-15 14:20:00,29.39,29.45,29.37,29.44,84592.75788619535,16.607,16.6409,16.5957,16.6352,84592.7579
2011-04-15 14:30:00,29.43,29.47,29.43,29.44,61466.68019068871,16.6296,16.6522,16.6296,16.6352,61466.6802
2011-04-15 14:40:00,29.44,29.45,29.43,29.43,67248.19961456537,16.6352,16.6409,16.6296,16.6296,67248.1996
2011-04-15 14:50:00,29.44,29.5,29.43,29.5,71711.12688913682,16.6352,16.6691,16.6296,16.6691,71711.1269
2011-04-15 15:00:00,29.49,29.5,29.47,29.49,239983.77117354705,16.6635,16.6691,16.6522,16.6635,239983.7712
2011-04-15 15:10:00,29.49,29.5,29.46,29.48,149203.77320215033,16.6635,16.6691,16.6465,16.6578,149203.7732
2011-04-15 15:20:00,29.48,29.51,29.48,29.5,161781.11370321535,16.6578,16.6748,16.6578,16.6691,161781.1137
2011-04-15 15:30:00,29.5,29.52,29.48,29.5,200426.0066943909,16.6691,16.6804,16.6578,16.6691,200426.0067
2011-04-15 15:40:00,29.5,29.53,29.46,29.48,307029.11045745004,16.6691,16.6861,16.6465,16.6578,307029.1105
2011-04-15 15:50:00,29.49,29.53,29.48,29.53,357845.62328836595,16.6635,16.6861,16.6578,16.6861,357845.6233
2011-04-18 09:30:00,29.09,29.14,28.97,29.02,227305.00050715083,16.4375,16.4657,16.3697,16.3979,227305.0005
2011-04-18 09:40:00,29.02,29.12,28.94,29.08,304594.786489502,16.3979,16.4544,16.3527,16.4318,304594.7865
2011-04-18 09:50:00,29.09,29.1,28.83,28.84,169591.23643371538,16.4375,16.4431,16.2906,16.2962,169591.2364
2011-04-18 10:00:00,28.84,28.87,28.63,28.79,354599.85799776856,16.2962,16.3132,16.1775,16.268,354599.858
2011-04-18 10:10:00,28.79,28.82,28.63,28.72,171619.83974033876,16.268,16.2849,16.1775,16.2284,171619.8397
2011-04-18 10:20:00,28.72,28.85,28.64,28.78,217770.5649660209,16.2284,16.3019,16.1832,16.2623,217770.565
2011-04-18 10:30:00,28.78,28.87,28.66,28.8,100923.01450451365,16.2623,16.3132,16.1945,16.2736,100923.0145
2011-04-18 10:40:00,28.8,28.84,28.73,28.74,87331.37235013692,16.2736,16.2962,16.2341,16.2397,87331.3724
2011-04-18 10:50:00,28.73,28.78,28.6,28.65,120904.75707475404,16.2341,16.2623,16.1606,16.1888,120904.7571
2011-04-18 11:00:00,28.65,28.67,28.55,28.62,121513.33806674104,16.1888,16.2002,16.1323,16.1719,121513.3381
2011-04-18 11:10:00,28.62,28.69,28.6,28.62,142509.38229029314,16.1719,16.2115,16.1606,16.1719,142509.3823
2011-04-18 11:20:00,28.63,28.73,28.63,28.73,71406.83639314333,16.1775,16.2341,16.1775,16.2341,71406.8364
2011-04-18 11:30:00,28.73,28.79,28.64,28.74,80839.84176894209,16.2341,16.268,16.1832,16.2397,80839.8418
2011-04-18 11:40:00,28.73,28.74,28.66,28.7,88345.67400344863,16.2341,16.2397,16.1945,16.2171,88345.674
2011-04-18 11:50:00,28.71,28.79,28.66,28.76,192007.30297190385,16.2228,16.268,16.1945,16.251,192007.303
2011-04-18 12:00:00,28.75,28.76,28.67,28.7,53960.847956182166,16.2454,16.251,16.2002,16.2171,53960.848
2011-04-18 12:10:00,28.69,28.74,28.66,28.7,46049.29506035095,16.2115,16.2397,16.1945,16.2171,46049.2951
2011-04-18 12:20:00,28.71,28.71,28.63,28.69,72928.28887311087,16.2228,16.2228,16.1775,16.2115,72928.2889
2011-04-18 12:30:00,28.69,28.73,28.65,28.72,91895.72979003956,16.2115,16.2341,16.1888,16.2284,91895.7298
2011-04-18 12:40:00,28.73,28.76,28.71,28.72,40977.78679379248,16.2341,16.251,16.2228,16.2284,40977.7868
2011-04-18 12:50:00,28.72,28.75,28.68,28.72,37224.870676539205,16.2284,16.2454,16.2058,16.2284,37224.8707
2011-04-18 13:00:00,28.72,28.72,28.65,28.65,51627.95415356527,16.2284,16.2284,16.1888,16.1888,51627.9542
2011-04-18 13:10:00,28.65,28.66,28.59,28.6,67856.78060655239,16.1888,16.1945,16.1549,16.1606,67856.7806
2011-04-18 13:20:00,28.6,28.6,28.56,28.58,80738.41160361092,16.1606,16.1606,16.138,16.1493,80738.4116
2011-04-18 13:30:00,28.58,28.6,28.57,28.57,91895.72979003956,16.1493,16.1606,16.1436,16.1436,91895.7298
2011-04-18 13:40:00,28.58,28.63,28.57,28.63,66943.90911857186,16.1493,16.1775,16.1436,16.1775,66943.9091
2011-04-18 13:50:00,28.62,28.72,28.62,28.71,61973.83101734456,16.1719,16.2284,16.1719,16.2228,61973.831
2011-04-18 14:00:00,28.7,28.76,28.68,28.73,92504.31078202656,16.2171,16.251,16.2058,16.2341,92504.3108
2011-04-18 14:10:00,28.73,28.82,28.7,28.79,104168.77979511108,16.2341,16.2849,16.2171,16.268,104168.7798
2011-04-18 14:20:00,28.79,28.81,28.77,28.78,52033.67481488995,16.268,16.2793,16.2567,16.2623,52033.6748
2011-04-18 14:30:00,28.79,28.87,28.75,28.87,88345.67400344863,16.268,16.3132,16.2454,16.3132,88345.674
2011-04-18 14:40:00,28.87,28.89,28.78,28.85,166041.18064712445,16.3132,16.3245,16.2623,16.3019,166041.1806
2011-04-18 14:50:00,28.84,28.89,28.82,28.84,123947.66203468911,16.2962,16.3245,16.2849,16.2962,123947.662
2011-04-18 15:00:00,28.83,28.85,28.74,28.75,113398.92484024748,16.2906,16.3019,16.2397,16.2454,113398.9248
2011-04-18 15:10:00,28.76,28.83,28.75,28.8,233897.96125367685,16.251,16.2906,16.2454,16.2736,233897.9613
2011-04-18 15:20:00,28.81,28.84,28.73,28.77,249011.0558880211,16.2793,16.2962,16.2341,16.2567,249011.0559
2011-04-18 15:30:00,28.77,28.84,28.73,28.76,156608.1752713257,16.2567,16.2962,16.2341,16.251,156608.1753
2011-04-18 15:40:00,28.76,28.79,28.7,28.75,269499.9492849173,16.251,16.268,16.2171,16.2454,269499.9493
2011-04-18 15:50:00,28.74,28.78,28.71,28.72,234303.6819150016,16.2397,16.2623,16.2228,16.2284,234303.6819
2011-04-19 09:30:00,28.76,29.02,28.6,28.92,245156.70960543663,16.251,16.3979,16.1606,16.3414,245156.7096
2011-04-19 09:40:00,28.94,29.0,28.87,28.95,173952.73354295568,16.3527,16.3866,16.3132,16.3584,173952.7335
2011-04-19 09:50:00,28.95,28.98,28.81,28.94,87432.8025154681,16.3584,16.3753,16.2793,16.3527,87432.8025
2011-04-19 10:00:00,28.94,28.94,28.85,28.87,98285.83020590324,16.3527,16.3527,16.3019,16.3132,98285.8302
2011-04-19 10:10:00,28.87,28.9,28.82,28.85,115528.95831220206,16.3132,16.3301,16.2849,16.3019,115528.9583
2011-04-19 10:20:00,28.85,28.88,28.83,28.85,50309.36200426007,16.3019,16.3188,16.2906,16.3019,50309.362
2011-04-19 10:30:00,28.86,28.86,28.75,28.8,125773.40501065017,16.3075,16.3075,16.2454,16.2736,125773.405
2011-04-19 10:40:00,28.8,28.88,28.78,28.8,89055.6851607668,16.2736,16.3188,16.2623,16.2736,89055.6852
2011-04-19 10:50:00,28.8,28.85,28.77,28.81,72319.70788112385,16.2736,16.3019,16.2567,16.2793,72319.7079
2011-04-19 11:00:00,28.81,28.85,28.78,28.84,82969.87524089664,16.2793,16.3019,16.2623,16.2962,82969.8752
2011-04-19 11:10:00,28.83,28.85,28.76,28.77,85607.05953950706,16.2906,16.3019,16.251,16.2567,85607.0595
2011-04-19 11:20:00,28.77,28.78,28.72,28.75,75362.61284105893,16.2567,16.2623,16.2284,16.2454,75362.6128
2011-04-19 11:30:00,28.75,28.83,28.75,28.83,51120.80332690942,16.2454,16.2906,16.2454,16.2906,51120.8033
2011-04-19 11:40:00,28.82,28.91,28.81,28.88,46860.7363830003,16.2849,16.3358,16.2793,16.3188,46860.7364
2011-04-19 11:50:00,28.88,28.99,28.87,28.91,89867.12648341617,16.3188,16.381,16.3132,16.3358,89867.1265
2011-04-19 12:00:00,28.9,28.96,28.88,28.95,37427.73100720154,16.3301,16.364,16.3188,16.3584,37427.731
2011-04-19 12:10:00,28.95,29.05,28.92,28.95,102038.7463231565,16.3584,16.4149,16.3414,16.3584,102038.7463
2011-04-19 12:20:00,28.95,28.95,28.82,28.85,86317.07069682523,16.3584,16.3584,16.2849,16.3019,86317.0707
2011-04-19 12:30:00,28.84,29.0,28.84,29.0,96967.23805659804,16.2962,16.3866,16.2962,16.3866,96967.2381
2011-04-19 12:40:00,28.99,29.01,28.92,28.92,62480.98184400041,16.381,16.3923,16.3414,16.3414,62480.9818
2011-04-19 12:50:00,28.93,29.02,28.93,29.0,40166.34547114312,16.3471,16.3979,16.3471,16.3866,40166.3455
2011-04-19 13:00:00,29.0,29.06,29.0,29.02,73841.16036109139,16.3866,16.4205,16.3866,16.3979,73841.1604
2011-04-19 13:10:00,29.02,29.14,29.01,29.09,86519.93102748758,16.3979,16.4657,16.3923,16.4375,86519.931
2011-04-19 13:20:00,29.09,29.14,29.09,29.1,44223.5520843899,16.4375,16.4657,16.4375,16.4431,44223.5521
2011-04-19 13:30:00,29.09,29.13,29.08,29.13,39862.05497514961,16.4375,16.4601,16.4318,16.4601,39862.055
2011-04-19 13:40:00,29.13,29.24,29.13,29.24,96662.94756060452,16.4601,16.5222,16.4601,16.5222,96662.9476
2011-04-19 13:50:00,29.24,29.26,29.19,29.2,64915.30581194847,16.5222,16.5335,16.494,16.4996,64915.3058
2011-04-19 14:00:00,29.2,29.2,29.11,29.15,73942.59052642256,16.4996,16.4996,16.4488,16.4714,73942.5905
2011-04-19 14:10:00,29.15,29.18,29.12,29.18,53047.97646820165,16.4714,16.4883,16.4544,16.4883,53047.9765
2011-04-19 14:20:00,29.17,29.17,29.11,29.12,44730.702911045744,16.4827,16.4827,16.4488,16.4544,44730.7029
2011-04-19 14:30:00,29.12,29.13,29.1,29.1,32761.943401967743,16.4544,16.4601,16.4431,16.4431,32761.9434
2011-04-19 14:40:00,29.1,29.17,29.08,29.1,69986.81407850694,16.4431,16.4827,16.4318,16.4431,69986.8141
2011-04-19 14:50:00,29.1,29.12,29.1,29.11,40977.78679379248,16.4431,16.4544,16.4431,16.4488,40977.7868
2011-04-19 15:00:00,29.11,29.23,29.1,29.23,64813.87564661731,16.4488,16.5166,16.4431,16.5166,64813.8756
2011-04-19 15:10:00,29.23,29.24,29.2,29.24,61973.83101734456,16.5166,16.5222,16.4996,16.5222,61973.831
2011-04-19 15:20:00,29.24,29.24,29.11,29.12,151130.94634344254,16.5222,16.5222,16.4488,16.4544,151130.9463
2011-04-19 15:30:00,29.11,29.12,29.04,29.05,235419.4137336444,16.4488,16.4544,16.4092,16.4149,235419.4137
2011-04-19 15:40:00,29.04,29.1,29.04,29.07,206917.53727558567,16.4092,16.4431,16.4092,16.4262,206917.5373
2011-04-19 15:50:00,29.07,29.13,29.07,29.11,191703.0124759104,16.4262,16.4601,16.4262,16.4488,191703.0125
2011-04-20 09:30:00,29.81,29.93,29.56,29.62,292220.3063190993,16.8443,16.9121,16.7031,16.737,292220.3063
2011-04-20 09:40:00,29.61,29.74,29.55,29.71,131047.773607871,16.7313,16.8048,16.6974,16.7878,131047.7736
2011-04-20 09:50:00,29.71,29.79,29.68,29.73,233086.5199310275,16.7878,16.833,16.7709,16.7991,233086.5199
2011-04-20 10:00:00,29.74,29.95,29.74,29.9,146465.15873820873,16.8048,16.9234,16.8048,16.8952,146465.1587
2011-04-20 10:10:00,29.9,29.95,29.78,29.79,143523.68394360482,16.8952,16.9234,16.8274,16.833,143523.6839
2011-04-20 10:20:00,29.79,29.87,29.71,29.84,186732.93437468304,16.833,16.8782,16.7878,16.8613,186732.9344
2011-04-20 10:30:00,29.84,29.89,29.73,29.81,76275.48432903945,16.8613,16.8895,16.7991,16.8443,76275.4843
2011-04-20 10:40:00,29.81,29.9,29.72,29.83,137742.16451972816,16.8443,16.8952,16.7935,16.8556,137742.1645
2011-04-20 10:50:00,29.83,29.9,29.77,29.87,82361.29424890963,16.8556,16.8952,16.8217,16.8782,82361.2942
2011-04-20 11:00:00,29.86,29.98,29.81,29.89,186935.79470534532,16.8726,16.9404,16.8443,16.8895,186935.7947
2011-04-20 11:10:00,29.89,29.94,29.78,29.93,150522.36535145552,16.8895,16.9178,16.8274,16.9121,150522.3654
2011-04-20 11:20:00,29.93,29.94,29.75,29.78,162693.98519119585,16.9121,16.9178,16.8104,16.8274,162693.9852
2011-04-20 11:30:00,29.78,29.79,29.72,29.72,92200.02028603306,16.8274,16.833,16.7935,16.7935,92200.0203
2011-04-20 11:40:00,29.73,29.79,29.72,29.77,47063.59671366264,16.7991,16.833,16.7935,16.8217,47063.5967
2011-04-20 11:50:00,29.78,29.8,29.65,29.68,294147.4794603915,16.8274,16.8387,16.7539,16.7709,294147.4795
2011-04-20 12:00:00,29.68,29.68,29.64,29.65,60756.66903337053,16.7709,16.7709,16.7483,16.7539,60756.669
2011-04-20 12:10:00,29.65,29.66,29.54,29.58,113398.92484024748,16.7539,16.7596,16.6917,16.7144,113398.9248
2011-04-20 12:20:00,29.58,29.59,29.51,29.52,75869.76366771478,16.7144,16.72,16.6748,16.6804,75869.7637
2011-04-20 12:30:00,29.52,29.52,29.48,29.51,75565.47317172127,16.6804,16.6804,16.6578,16.6748,75565.4732
2011-04-20 12:40:00,29.52,29.53,29.46,29.46,54467.99878283802,16.6804,16.6861,16.6465,16.6465,54467.9988
2011-04-20 12:50:00,29.46,29.54,29.42,29.45,116340.3996348514,16.6465,16.6917,16.6239,16.6409,116340.3996
2011-04-20 13:00:00,29.45,29.49,29.42,29.46,27183.284308753424,16.6409,16.6635,16.6239,16.6465,27183.2843
2011-04-20 13:10:00,29.46,29.46,29.4,29.43,30733.34009534436,16.6465,16.6465,16.6126,16.6296,30733.3401
2011-04-20 13:20:00,29.43,29.45,29.38,29.45,52540.825641545794,16.6296,16.6409,16.6013,16.6409,52540.8256
2011-04-20 13:30:00,29.44,29.45,29.4,29.41,32559.08307130541,16.6352,16.6409,16.6126,16.6183,32559.0831
2011-04-20 13:40:00,29.42,29.44,29.38,29.42,54772.28927883152,16.6239,16.6352,16.6013,16.6239,54772.2893
2011-04-20 13:50:00,29.42,29.48,29.41,29.46,41687.79795111066,16.6239,16.6578,16.6183,16.6465,41687.798
2011-04-20 14:00:00,29.46,29.48,29.42,29.44,37022.010345876864,16.6465,16.6578,16.6239,16.6352,37022.0103
2011-04-20 14:10:00,29.44,29.5,29.44,29.46,47266.45704432498,16.6352,16.6691,16.6352,16.6465,47266.457
2011-04-20 14:20:00,29.46,29.48,29.44,29.47,37529.16117253271,16.6465,16.6578,16.6352,16.6522,37529.1612
2011-04-20 14:30:00,29.47,29.48,29.44,29.46,38847.75332183792,16.6522,16.6578,16.6352,16.6465,38847.7533
2011-04-20 14:40:00,29.46,29.48,29.43,29.45,98691.55086722792,16.6465,16.6578,16.6296,16.6409,98691.5509
2011-04-20 14:50:00,29.45,29.49,29.45,29.46,64103.86448929912,16.6409,16.6635,16.6409,16.6465,64103.8645
2011-04-20 15:00:00,29.46,29.48,29.43,29.46,69682.52358251344,16.6465,16.6578,16.6296,16.6465,69682.5236
2011-04-20 15:10:00,29.47,29.49,29.43,29.44,97271.52855259154,16.6522,16.6635,16.6296,16.6352,97271.5286
2011-04-20 15:20:00,29.44,29.46,29.38,29.45,100517.29384318896,16.6352,16.6465,16.6013,16.6409,100517.2938
2011-04-20 15:30:00,29.45,29.46,29.43,29.46,89359.97565676032,16.6409,16.6465,16.6296,16.6465,89359.9757
2011-04-20 15:40:00,29.46,29.52,29.43,29.46,258342.6310984887,16.6465,16.6804,16.6296,16.6465,258342.6311
2011-04-20 15:50:00,29.47,29.49,29.43,29.48,355918.4501470737,16.6522,16.6635,16.6296,16.6578,355918.4501
2011-04-21 09:30:00,29.67,29.68,29.51,29.56,150420.93518612435,16.7652,16.7709,16.6748,16.7031,150420.9352
2011-04-21 09:40:00,29.56,29.56,29.41,29.53,148290.9017141698,16.7031,16.7031,16.6183,16.6861,148290.9017
2011-04-21 09:50:00,29.53,29.54,29.38,29.38,79521.24961963687,16.6861,16.6917,16.6013,16.6013,79521.2496
2011-04-21 10:00:00,29.38,29.41,29.25,29.35,122527.63972005274,16.6013,16.6183,16.5279,16.5844,122527.6397
2011-04-21 10:10:00,29.35,29.41,29.32,29.41,67451.05994522771,16.5844,16.6183,16.5674,16.6183,67451.0599
2011-04-21 10:20:00,29.4,29.48,29.4,29.4,44933.563241708085,16.6126,16.6578,16.6126,16.6126,44933.5632
2011-04-21 10:30:00,29.4,29.42,29.33,29.37,72116.8475504615,16.6126,16.6239,16.5731,16.5957,72116.8476
2011-04-21 10:40:00,29.38,29.42,29.34,29.35,52540.825641545794,16.6013,16.6239,16.5787,16.5844,52540.8256
2011-04-21 10:50:00,29.35,29.46,29.35,29.42,56293.74175879906,16.5844,16.6465,16.5844,16.6239,56293.7418
2011-04-21 11:00:00,29.41,29.42,29.36,29.38,39456.33431382493,16.6183,16.6239,16.59,16.6013,39456.3343
2011-04-21 11:10:00,29.38,29.39,29.34,29.35,46657.87605233797,16.6013,16.607,16.5787,16.5844,46657.8761
2011-04-21 11:20:00,29.35,29.4,29.34,29.39,34486.256212597626,16.5844,16.6126,16.5787,16.607,34486.2562
2011-04-21 11:30:00,29.39,29.47,29.38,29.45,40166.34547114312,16.607,16.6522,16.6013,16.6409,40166.3455
2011-04-21 11:40:00,29.45,29.47,29.41,29.46,35500.55786590932,16.6409,16.6522,16.6183,16.6465,35500.5579
2011-04-21 11:50:00,29.46,29.49,29.43,29.49,29719.03844203266,16.6465,16.6635,16.6296,16.6635,29719.0384
2011-04-21 12:00:00,29.49,29.51,29.46,29.51,32153.362409980728,16.6635,16.6748,16.6465,16.6748,32153.3624
2011-04-21 12:10:00,29.51,29.52,29.49,29.5,24444.669844811848,16.6748,16.6804,16.6635,16.6691,24444.6698
2011-04-21 12:20:00,29.51,29.53,29.48,29.48,50613.65250025358,16.6748,16.6861,16.6578,16.6578,50613.6525
2011-04-21 12:30:00,29.48,29.51,29.46,29.49,21198.904554214423,16.6578,16.6748,16.6465,16.6635,21198.9046
2011-04-21 12:40:00,29.49,29.59,29.49,29.57,121513.33806674104,16.6635,16.72,16.6635,16.7087,121513.3381
2011-04-21 12:50:00,29.57,29.59,29.55,29.55,62582.41200933157,16.7087,16.72,16.6974,16.6974,62582.412
2011-04-21 13:00:00,29.55,29.58,29.55,29.57,20793.183892889745,16.6974,16.7144,16.6974,16.7087,20793.1839
2011-04-21 13:10:00,29.57,29.58,29.54,29.54,36514.85951922102,16.7087,16.7144,16.6917,16.6917,36514.8595
2011-04-21 13:20:00,29.54,29.54,29.49,29.54,33979.10538594178,16.6917,16.6917,16.6635,16.6917,33979.1054
2011-04-21 13:30:00,29.54,29.56,29.44,29.45,226899.27984582607,16.6917,16.7031,16.6352,16.6409,226899.2798
2011-04-21 13:40:00,29.46,29.48,29.44,29.48,19981.74257024039,16.6465,16.6578,16.6352,16.6578,19981.7426
2011-04-21 13:50:00,29.47,29.48,29.42,29.43,47063.59671366264,16.6522,16.6578,16.6239,16.6296,47063.5967
2011-04-21 14:00:00,29.43,29.43,29.39,29.42,57206.61324677959,16.6296,16.6296,16.607,16.6239,57206.6132
2011-04-21 14:10:00,29.43,29.45,29.41,29.43,41484.93762044832,16.6296,16.6409,16.6183,16.6296,41484.9376
2011-04-21 14:20:00,29.43,29.45,29.4,29.43,86519.93102748758,16.6296,16.6409,16.6126,16.6296,86519.931
2011-04-21 14:30:00,29.43,29.43,29.4,29.4,38239.172329850895,16.6296,16.6296,16.6126,16.6126,38239.1723
2011-04-21 14:40:00,29.41,29.46,29.38,29.46,50613.65250025358,16.6183,16.6465,16.6013,16.6465,50613.6525
2011-04-21 14:50:00,29.46,29.5,29.45,29.45,36007.70869256517,16.6465,16.6691,16.6409,16.6409,36007.7087
2011-04-21 15:00:00,29.45,29.52,29.44,29.51,40673.49629779896,16.6409,16.6804,16.6352,16.6748,40673.4963
2011-04-21 15:10:00,29.51,29.57,29.51,29.56,58119.48473476012,16.6748,16.7087,16.6748,16.7031,58119.4847
2011-04-21 15:20:00,29.56,29.56,29.51,29.53,49193.6301856172,16.7031,16.7031,16.6748,16.6861,49193.6302
2011-04-21 15:30:00,29.52,29.57,29.51,29.54,68059.64093721473,16.6804,16.7087,16.6748,16.6917,68059.6409
2011-04-21 15:40:00,29.54,29.58,29.53,29.56,213003.34719545592,16.6917,16.7144,16.6861,16.7031,213003.3472
2011-04-21 15:50:00,29.56,29.58,29.54,29.57,147378.03022618926,16.7031,16.7144,16.6917,16.7087,147378.0302
2011-04-25 09:30:00,29.54,29.54,29.25,29.29,179429.96247083883,16.6917,16.6917,16.5279,16.5505,179429.9625
2011-04-25 09:40:00,29.29,29.29,29.11,29.2,231869.35794705345,16.5505,16.5505,16.4488,16.4996,231869.3579
2011-04-25 09:50:00,29.19,29.27,29.09,29.18,142306.5219596308,16.494,16.5392,16.4375,16.4883,142306.522
2011-04-25 10:00:00,29.19,29.31,29.15,29.22,125976.26534131252,16.494,16.5618,16.4714,16.5109,125976.2653
2011-04-25 10:10:00,29.21,29.29,29.2,29.26,73029.71903844204,16.5053,16.5505,16.4996,16.5335,73029.719
2011-04-25 10:20:00,29.26,29.26,29.14,29.19,114717.51698955268,16.5335,16.5335,16.4657,16.494,114717.517
2011-04-25 10:30:00,29.19,29.26,29.13,29.26,76478.34465970179,16.494,16.5335,16.4601,16.5335,76478.3447
2011-04-25 10:40:00,29.25,29.39,29.25,29.37,145552.28725022823,16.5279,16.607,16.5279,16.5957,145552.2873
2011-04-25 10:50:00,29.37,29.38,29.31,29.35,73131.1492037732,16.5957,16.6013,16.5618,16.5844,73131.1492
2011-04-25 11:00:00,29.35,29.41,29.31,29.39,88041.38350745512,16.5844,16.6183,16.5618,16.607,88041.3835
2011-04-25 11:10:00,29.39,29.45,29.37,29.44,80535.55127294858,16.607,16.6409,16.5957,16.6352,80535.5513
2011-04-25 11:20:00,29.43,29.56,29.4,29.56,144233.695100923,16.6296,16.7031,16.6126,16.7031,144233.6951
2011-04-25 11:30:00,29.55,29.63,29.55,29.6,101227.30500050716,16.6974,16.7426,16.6974,16.7257,101227.305
2011-04-25 11:40:00,29.6,29.77,29.6,29.77,174459.88436961154,16.7257,16.8217,16.7257,16.8217,174459.8844
2011-04-25 11:50:00,29.76,29.81,29.74,29.75,133786.38807181254,16.8161,16.8443,16.8048,16.8104,133786.3881
2011-04-25 12:00:00,29.75,29.79,29.7,29.74,46860.7363830003,16.8104,16.833,16.7822,16.8048,46860.7364
2011-04-25 12:10:00,29.74,29.76,29.66,29.67,40369.20580180546,16.8048,16.8161,16.7596,16.7652,40369.2058
2011-04-25 12:20:00,29.67,29.7,29.6,29.7,91591.43929404604,16.7652,16.7822,16.7257,16.7822,91591.4393
2011-04-25 12:30:00,29.69,29.7,29.61,29.61,58423.77523075363,16.7765,16.7822,16.7313,16.7313,58423.7752
2011-04-25 12:40:00,29.61,29.62,29.57,29.58,57510.9037427731,16.7313,16.737,16.7087,16.7144,57510.9037
2011-04-25 12:50:00,29.58,29.59,29.5,29.52,87635.66284613044,16.7144,16.72,16.6691,16.6804,87635.6628
2011-04-25 13:00:00,29.52,29.52,29.46,29.46,38949.18348716908,16.6804,16.6804,16.6465,16.6465,38949.1835
2011-04-25 13:10:00,29.46,29.5,29.46,29.5,32051.93224464956,16.6465,16.6691,16.6465,16.6691,32051.9322
2011-04-25 13:20:00,29.5,29.5,29.42,29.42,72522.56821178619,16.6691,16.6691,16.6239,16.6239,72522.5682
2011-04-25 13:30:00,29.42,29.43,29.38,29.4,43412.11076174054,16.6239,16.6296,16.6013,16.6126,43412.1108
2011-04-25 13:40:00,29.4,29.41,29.36,29.37,36413.42935388985,16.6126,16.6183,16.59,16.5957,36413.4294
2011-04-25 13:50:00,29.36,29.37,29.32,29.34,30327.61943401968,16.59,16.5957,16.5674,16.5787,30327.6194
2011-04-25 14:00:00,29.33,29.38,29.33,29.35,51932.24464955878,16.5731,16.6013,16.5731,16.5844,51932.2446
2011-04-25 14:10:00,29.34,29.35,29.29,29.29,95750.076072624,16.5787,16.5844,16.5505,16.5505,95750.0761
2011-04-25 14:20:00,29.29,29.31,29.26,29.28,53555.12729485749,16.5505,16.5618,16.5335,16.5448,53555.1273
2011-04-25 14:30:00,29.27,29.29,29.25,29.28,64509.5851506238,16.5392,16.5505,16.5279,16.5448,64509.5852
2011-04-25 14:40:00,29.28,29.29,29.23,29.23,47976.46820164317,16.5448,16.5505,16.5166,16.5166,47976.4682
2011-04-25 14:50:00,29.22,29.24,29.22,29.22,60046.65787605234,16.5109,16.5222,16.5109,16.5109,60046.6579
2011-04-25 15:00:00,29.22,29.23,29.19,29.19,75565.47317172127,16.5109,16.5166,16.494,16.494,75565.4732
2011-04-25 15:10:00,29.19,29.2,29.15,29.19,109646.0087229942,16.494,16.4996,16.4714,16.494,109646.0087
2011-04-25 15:20:00,29.19,29.19,29.16,29.17,64611.015315954966,16.494,16.494,16.477,16.4827,64611.0153
2011-04-25 15:30:00,29.18,29.23,29.17,29.17,214524.79967542348,16.4883,16.5166,16.4827,16.4827,214524.7997
2011-04-25 15:40:00,29.18,29.18,29.1,29.11,318084.9984785475,16.4883,16.4883,16.4431,16.4488,318084.9985
2011-04-25 15:50:00,29.11,29.15,29.1,29.13,310680.59640937217,16.4488,16.4714,16.4431,16.4601,310680.5964
2011-04-26 09:30:00,29.47,29.49,29.16,29.33,197383.10173445585,16.6522,16.6635,16.477,16.5731,197383.1017
2011-04-26 09:40:00,29.34,29.47,29.21,29.46,108124.55624302667,16.5787,16.6522,16.5053,16.6465,108124.5562
2011-04-26 09:50:00,29.47,29.5,29.35,29.37,56395.17192413024,16.6522,16.6691,16.5844,16.5957,56395.1719
2011-04-26 10:00:00,29.37,29.42,29.31,29.32,95648.64590729284,16.5957,16.6239,16.5618,16.5674,95648.6459
2011-04-26 10:10:00,29.33,29.54,29.33,29.53,101835.88599249416,16.5731,16.6917,16.5731,16.6861,101835.886
2011-04-26 10:20:00,29.52,29.71,29.52,29.67,93112.8917740136,16.6804,16.7878,16.6804,16.7652,93112.8918
2011-04-26 10:30:00,29.67,29.8,29.67,29.77,130540.62278121512,16.7652,16.8387,16.7652,16.8217,130540.6228
2011-04-26 10:40:00,29.78,29.91,29.77,29.77,158129.62775129324,16.8274,16.9008,16.8217,16.8217,158129.6278
2011-04-26 10:50:00,29.78,29.93,29.77,29.91,119991.88558677353,16.8274,16.9121,16.8217,16.9008,119991.8856
2011-04-26 11:00:00,29.91,29.92,29.84,29.87,69175.37275585759,16.9008,16.9065,16.8613,16.8782,69175.3728
2011-04-26 11:10:00,29.86,29.92,29.85,29.86,134902.11989045542,16.8726,16.9065,16.8669,16.8726,134902.1199
2011-04-26 11:20:00,29.87,29.9,29.86,29.87,84288.46739020184,16.8782,16.8952,16.8726,16.8782,84288.4674
2011-04-26 11:30:00,29.87,29.93,29.86,29.88,134699.25955979308,16.8782,16.9121,16.8726,16.8839,134699.2596
2011-04-26 11:40:00,29.87,29.89,29.85,29.87,53047.97646820165,16.8782,16.8895,16.8669,16.8782,53047.9765
2011-04-26 11:50:00,29.87,29.87,29.84,29.86,62582.41200933157,16.8782,16.8782,16.8613,16.8726,62582.412
2011-04-26 12:00:00,29.86,29.97,29.85,29.89,81042.70209960442,16.8726,16.9347,16.8669,16.8895,81042.7021
2011-04-26 12:10:00,29.9,29.94,29.88,29.9,34891.97687392231,16.8952,16.9178,16.8839,16.8952,34891.9769
2011-04-26 12:20:00,29.89,29.97,29.89,29.91,35399.12770057815,16.8895,16.9347,16.8895,16.9008,35399.1277
2011-04-26 12:30:00,29.9,29.91,29.87,29.88,25458.97149812354,16.8952,16.9008,16.8782,16.8839,25458.9715
2011-04-26 12:40:00,29.89,29.89,29.83,29.83,21503.19505020793,16.8895,16.8895,16.8556,16.8556,21503.1951
2011-04-26 12:50:00,29.83,29.89,29.83,29.88,31646.211583324883,16.8556,16.8895,16.8556,16.8839,31646.2116
2011-04-26 13:00:00,29.88,29.89,29.83,29.83,21908.91571153261,16.8839,16.8895,16.8556,16.8556,21908.9157
2011-04-26 13:10:00,29.84,29.86,29.78,29.78,116036.1091388579,16.8613,16.8726,16.8274,16.8274,116036.1091
2011-04-26 13:20:00,29.78,29.81,29.78,29.78,13084.491327720863,16.8274,16.8443,16.8274,16.8274,13084.4913
2011-04-26 13:30:00,29.78,29.78,29.7,29.7,73841.16036109139,16.8274,16.8274,16.7822,16.7822,73841.1604
2011-04-26 13:40:00,29.71,29.72,29.66,29.67,87939.95334212395,16.7878,16.7935,16.7596,16.7652,87939.9533
2011-04-26 13:50:00,29.67,29.72,29.67,29.68,57916.624404097776,16.7652,16.7935,16.7652,16.7709,57916.6244
2011-04-26 14:00:00,29.68,29.68,29.64,29.68,26676.13348209757,16.7709,16.7709,16.7483,16.7709,26676.1335
2011-04-26 14:10:00,29.67,29.68,29.65,29.68,42093.518612435335,16.7652,16.7709,16.7539,16.7709,42093.5186
2011-04-26 14:20:00,29.68,29.69,29.64,29.67,61872.40085201339,16.7709,16.7765,16.7483,16.7652,61872.4009
2011-04-26 14:30:00,29.68,29.73,29.63,29.72,72421.13804645502,16.7709,16.7991,16.7426,16.7935,72421.138
2011-04-26 14:40:00,29.72,29.74,29.71,29.72,47367.88720965615,16.7935,16.8048,16.7878,16.7935,47367.8872
2011-04-26 14:50:00,29.72,29.72,29.69,29.72,52236.53514555229,16.7935,16.7935,16.7765,16.7935,52236.5351
2011-04-26 15:00:00,29.71,29.75,29.71,29.72,112486.05335226696,16.7878,16.8104,16.7878,16.7935,112486.0534
2011-04-26 15:10:00,29.72,29.77,29.72,29.72,140886.49964499442,16.7935,16.8217,16.7935,16.7935,140886.4996
2011-04-26 15:20:00,29.72,29.73,29.71,29.73,77492.6463130135,16.7935,16.7991,16.7878,16.7991,77492.6463
2011-04-26 15:30:00,29.73,29.76,29.7,29.71,157926.7674206309,16.7991,16.8161,16.7822,16.7878,157926.7674
2011-04-26 15:40:00,29.71,29.73,29.68,29.69,120904.75707475404,16.7878,16.7991,16.7709,16.7765,120904.7571
2011-04-26 15:50:00,29.69,29.76,29.67,29.76,300131.8592149305,16.7765,16.8161,16.7652,16.8161,300131.8592
2011-04-27 09:30:00,29.9,29.93,29.44,29.45,196165.9397504818,16.8952,16.9121,16.6352,16.6409,196165.9398
2011-04-27 09:40:00,29.44,29.68,29.44,29.68,185718.6327213713,16.6352,16.7709,16.6352,16.7709,185718.6327
2011-04-27 09:50:00,29.67,29.68,29.54,29.54,76782.6351556953,16.7652,16.7709,16.6917,16.6917,76782.6352
2011-04-27 10:00:00,29.54,29.54,29.38,29.39,199817.42570240388,16.6917,16.6917,16.6013,16.607,199817.4257
2011-04-27 10:10:00,29.38,29.42,29.25,29.31,140176.48848767622,16.6013,16.6239,16.5279,16.5618,140176.4885
2011-04-27 10:20:00,29.31,29.37,29.23,29.29,146262.2984075464,16.5618,16.5957,16.5166,16.5505,146262.2984
2011-04-27 10:30:00,29.29,29.33,29.23,29.24,120803.32690942286,16.5505,16.5731,16.5166,16.5222,120803.3269
2011-04-27 10:40:00,29.24,29.36,29.19,29.35,148088.04138350746,16.5222,16.59,16.494,16.5844,148088.0414
2011-04-27 10:50:00,29.35,29.37,29.24,29.26,177502.78932954662,16.5844,16.5957,16.5222,16.5335,177502.7893
2011-04-27 11:00:00,29.28,29.28,29.18,29.28,191601.5823105792,16.5448,16.5448,16.4883,16.5448,191601.5823
2011-04-27 11:10:00,29.28,29.4,29.21,29.4,132366.3657571762,16.5448,16.6126,16.5053,16.6126,132366.3658
2011-04-27 11:20:00,29.39,29.46,29.35,29.45,72421.13804645502,16.607,16.6465,16.5844,16.6409,72421.138
2011-04-27 11:30:00,29.46,29.48,29.36,29.38,59235.216553402985,16.6465,16.6578,16.59,16.6013,59235.2166
2011-04-27 11:40:00,29.38,29.4,29.33,29.35,61466.68019068871,16.6013,16.6126,16.5731,16.5844,61466.6802
2011-04-27 11:50:00,29.35,29.41,29.33,29.38,68161.0711025459,16.5844,16.6183,16.5731,16.6013,68161.0711
2011-04-27 12:00:00,29.37,29.38,29.32,29.33,44426.41241505224,16.5957,16.6013,16.5674,16.5731,44426.4124
2011-04-27 12:10:00,29.32,29.36,29.3,29.34,35703.41819657166,16.5674,16.59,16.5561,16.5787,35703.4182
2011-04-27 12:20:00,29.33,29.35,29.3,29.32,37934.88183385739,16.5731,16.5844,16.5561,16.5674,37934.8818
2011-04-27 12:30:00,29.33,29.4,29.3,29.37,138655.0360077087,16.5731,16.6126,16.5561,16.5957,138655.036
2011-04-27 12:40:00,29.37,29.4,29.33,29.36,94025.76326199411,16.5957,16.6126,16.5731,16.59,94025.7633
2011-04-27 12:50:00,29.37,29.38,29.31,29.31,72218.27771579268,16.5957,16.6013,16.5618,16.5618,72218.2777
2011-04-27 13:00:00,29.32,29.38,29.31,29.36,81549.85292626027,16.5674,16.6013,16.5618,16.59,81549.8529
2011-04-27 13:10:00,29.37,29.37,29.32,29.37,107820.26574703316,16.5957,16.5957,16.5674,16.5957,107820.2657
2011-04-27 13:20:00,29.37,29.37,29.27,29.27,115427.52814687089,16.5957,16.5957,16.5392,16.5392,115427.5281
2011-04-27 13:30:00,29.28,29.33,29.26,29.32,87737.0930114616,16.5448,16.5731,16.5335,16.5674,87737.093
2011-04-27 13:40:00,29.31,29.38,29.3,29.31,98082.9698752409,16.5618,16.6013,16.5561,16.5618,98082.9699
2011-04-27 13:50:00,29.31,29.37,29.3,29.34,93011.46160868242,16.5618,16.5957,16.5561,16.5787,93011.4616
2011-04-27 14:00:00,29.34,29.38,29.31,29.34,101024.44466984482,16.5787,16.6013,16.5618,16.5787,101024.4447
2011-04-27 14:10:00,29.34,29.35,29.26,29.32,110051.7293843189,16.5787,16.5844,16.5335,16.5674,110051.7294
2011-04-27 14:20:00,29.31,29.34,29.22,29.23,190181.5599959428,16.5618,16.5787,16.5109,16.5166,190181.56
2011-04-27 14:30:00,29.23,29.35,29.2,29.35,97068.6682219292,16.5166,16.5844,16.4996,16.5844,97068.6682
2011-04-27 14:40:00,29.34,29.38,29.31,29.36,91084.2884673902,16.5787,16.6013,16.5618,16.59,91084.2885
2011-04-27 14:50:00,29.37,29.49,29.37,29.49,84998.47854752003,16.5957,16.6635,16.5957,16.6635,84998.4785
2011-04-27 15:00:00,29.49,29.56,29.49,29.53,90881.42813672786,16.6635,16.7031,16.6635,16.6861,90881.4281
2011-04-27 15:10:00,29.53,29.6,29.53,29.58,117253.27112283192,16.6861,16.7257,16.6861,16.7144,117253.2711
2011-04-27 15:20:00,29.58,29.59,29.51,29.58,117557.56161882544,16.7144,16.72,16.6748,16.7144,117557.5616
2011-04-27 15:30:00,29.59,29.64,29.59,29.64,128917.74013591642,16.72,16.7483,16.72,16.7483,128917.7401
2011-04-27 15:40:00,29.63,29.65,29.55,29.55,231666.4976163911,16.7426,16.7539,16.6974,16.6974,231666.4976
2011-04-27 15:50:00,29.56,29.59,29.53,29.58,293640.32863373565,16.7031,16.72,16.6861,16.7144,293640.3286
2011-04-28 09:30:00,30.1,30.44,29.8,30.44,598032.2547925753,17.0082,17.2003,16.8387,17.2003,598032.2548
2011-04-28 09:40:00,30.44,30.77,30.44,30.63,747743.1788213815,17.2003,17.3868,17.2003,17.3077,747743.1788
2011-04-28 09:50:00,30.64,31.06,30.63,31.02,559184.5014707374,17.3133,17.5506,17.3077,17.528,559184.5015
2011-04-28 10:00:00,31.02,31.04,30.8,30.8,341515.3666700477,17.528,17.5393,17.4037,17.4037,341515.3667
2011-04-28 10:10:00,30.81,30.88,30.68,30.84,222537.78273658585,17.4094,17.4489,17.3359,17.4263,222537.7827
2011-04-28 10:20:00,30.86,30.87,30.76,30.86,198194.5430571052,17.4376,17.4433,17.3811,17.4376,198194.5431
2011-04-28 10:30:00,30.86,30.91,30.84,30.87,294046.04929506034,17.4376,17.4659,17.4263,17.4433,294046.0493
2011-04-28 10:40:00,30.86,30.92,30.73,30.8,227609.29100314435,17.4376,17.4715,17.3642,17.4037,227609.291
2011-04-28 10:50:00,30.8,30.82,30.73,30.75,99908.71285120194,17.4037,17.415,17.3642,17.3755,99908.7129
2011-04-28 11:00:00,30.75,30.88,30.74,30.87,221422.050917943,17.3755,17.4489,17.3698,17.4433,221422.0509
2011-04-28 11:10:00,30.88,30.88,30.59,30.61,257632.6199411705,17.4489,17.4489,17.2851,17.2964,257632.6199
2011-04-28 11:20:00,30.61,30.75,30.58,30.64,109138.85789633838,17.2964,17.3755,17.2794,17.3133,109138.8579
2011-04-28 11:30:00,30.64,30.73,30.56,30.57,121310.47773607873,17.3133,17.3642,17.2681,17.2738,121310.4777
2011-04-28 11:40:00,30.57,30.72,30.56,30.56,149305.2033674815,17.2738,17.3585,17.2681,17.2681,149305.2034
2011-04-28 11:50:00,30.57,30.62,30.46,30.62,261284.1058930926,17.2738,17.302,17.2116,17.302,261284.1059
2011-04-28 12:00:00,30.61,30.65,30.44,30.47,135307.8405517801,17.2964,17.319,17.2003,17.2173,135307.8406
2011-04-28 12:10:00,30.48,30.48,30.42,30.42,238665.1790242418,17.2229,17.2229,17.189,17.189,238665.179
2011-04-28 12:20:00,30.42,30.42,30.32,30.32,167968.3537884167,17.189,17.189,17.1325,17.1325,167968.3538
2011-04-28 12:30:00,30.32,30.44,30.29,30.38,101633.02566183182,17.1325,17.2003,17.1155,17.1664,101633.0257
2011-04-28 12:40:00,30.38,30.41,30.32,30.41,100923.01450451365,17.1664,17.1833,17.1325,17.1833,100923.0145
2011-04-28 12:50:00,30.41,30.41,30.18,30.22,132467.79592250736,17.1833,17.1833,17.0534,17.076,132467.7959
2011-04-28 13:00:00,30.22,30.23,30.15,30.16,168576.93478040368,17.076,17.0816,17.0364,17.0421,168576.9348
2011-04-28 13:10:00,30.15,30.18,30.07,30.17,268181.3571356121,17.0364,17.0534,16.9912,17.0477,268181.3571
2011-04-28 13:20:00,30.17,30.22,30.15,30.22,86722.79135814992,17.0477,17.076,17.0364,17.076,86722.7914
2011-04-28 13:30:00,30.21,30.23,30.16,30.22,117253.27112283192,17.0703,17.0816,17.0421,17.076,117253.2711
2011-04-28 13:40:00,30.22,30.25,30.1,30.11,147276.6000608581,17.076,17.0929,17.0082,17.0138,147276.6001
2011-04-28 13:50:00,30.11,30.13,30.08,30.13,91084.2884673902,17.0138,17.0251,16.9969,17.0251,91084.2885
2011-04-28 14:00:00,30.13,30.14,30.03,30.12,135612.1310477736,17.0251,17.0308,16.9686,17.0195,135612.131
2011-04-28 14:10:00,30.11,30.17,30.09,30.17,97981.53970990972,17.0138,17.0477,17.0025,17.0477,97981.5397
2011-04-28 14:20:00,30.16,30.17,30.1,30.1,67653.92027589005,17.0421,17.0477,17.0082,17.0082,67653.9203
2011-04-28 14:30:00,30.1,30.14,30.03,30.07,209047.5707475404,17.0082,17.0308,16.9686,16.9912,209047.5707
2011-04-28 14:40:00,30.07,30.08,30.04,30.07,134699.25955979308,16.9912,16.9969,16.9743,16.9912,134699.2596
2011-04-28 14:50:00,30.07,30.08,30.02,30.02,107008.8244243838,16.9912,16.9969,16.963,16.963,107008.8244
2011-04-28 15:00:00,30.02,30.06,29.98,30.01,311694.8980626838,16.963,16.9856,16.9404,16.9573,311694.8981
2011-04-28 15:10:00,30.01,30.02,29.95,29.98,222132.0620752612,16.9573,16.963,16.9234,16.9404,222132.0621
2011-04-28 15:20:00,29.98,30.02,29.94,30.02,202150.3195050208,16.9404,16.963,16.9178,16.963,202150.3195
2011-04-28 15:30:00,30.02,30.1,30.01,30.07,180647.12445481287,16.963,17.0082,16.9573,16.9912,180647.1245
2011-04-28 15:40:00,30.07,30.15,30.04,30.12,348716.90840856073,16.9912,17.0364,16.9743,17.0195,348716.9084
2011-04-28 15:50:00,30.12,30.12,30.02,30.07,518409.5750076073,17.0195,17.0195,16.963,16.9912,518409.575
2011-04-29 09:30:00,30.0,30.25,29.98,30.09,195861.6492544883,16.9517,17.0929,16.9404,17.0025,195861.6493
2011-04-29 09:40:00,30.09,30.15,29.72,29.72,234810.83274165736,17.0025,17.0364,16.7935,16.7935,234810.8327
2011-04-29 09:50:00,29.72,29.99,29.72,29.93,198904.55421442332,16.7935,16.946,16.7935,16.9121,198904.5542
2011-04-29 10:00:00,29.92,29.98,29.82,29.97,143320.82361294248,16.9065,16.9404,16.85,16.9347,143320.8236
2011-04-29 10:10:00,29.97,30.12,29.94,30.12,149812.35419413733,16.9347,17.0195,16.9178,17.0195,149812.3542
2011-04-29 10:20:00,30.12,30.27,30.11,30.22,193731.6157825337,17.0195,17.1042,17.0138,17.076,193731.6158
2011-04-29 10:30:00,30.22,30.23,30.18,30.19,111471.75169895528,17.076,17.0816,17.0534,17.059,111471.7517
2011-04-29 10:40:00,30.2,30.27,30.18,30.27,130540.62278121512,17.0647,17.1042,17.0534,17.1042,130540.6228
2011-04-29 10:50:00,30.27,30.35,30.26,30.35,125063.39385333196,17.1042,17.1494,17.0986,17.1494,125063.3939
2011-04-29 11:00:00,30.34,30.48,30.31,30.4,320113.6017851709,17.1438,17.2229,17.1268,17.1777,320113.6018
2011-04-29 11:10:00,30.39,30.56,30.39,30.55,178719.95131352064,17.172,17.2681,17.172,17.2625,178719.9513
2011-04-29 11:20:00,30.55,30.6,30.52,30.6,91895.72979003956,17.2625,17.2907,17.2455,17.2907,91895.7298
2011-04-29 11:30:00,30.59,30.71,30.59,30.69,135713.56121310478,17.2851,17.3529,17.2851,17.3416,135713.5612
2011-04-29 11:40:00,30.69,30.73,30.65,30.7,149305.2033674815,17.3416,17.3642,17.319,17.3472,149305.2034
2011-04-29 11:50:00,30.7,30.7,30.56,30.58,49700.78101227305,17.3472,17.3472,17.2681,17.2794,49700.781
2011-04-29 12:00:00,30.58,30.58,30.46,30.54,150623.7955167867,17.2794,17.2794,17.2116,17.2568,150623.7955
2011-04-29 12:10:00,30.54,30.55,30.46,30.49,79318.38928897455,17.2568,17.2625,17.2116,17.2286,79318.3893
2011-04-29 12:20:00,30.48,30.52,30.44,30.51,58119.48473476012,17.2229,17.2455,17.2003,17.2399,58119.4847
2011-04-29 12:30:00,30.52,30.52,30.44,30.44,44730.702911045744,17.2455,17.2455,17.2003,17.2003,44730.7029
2011-04-29 12:40:00,30.44,30.51,30.42,30.44,79825.54011563039,17.2003,17.2399,17.189,17.2003,79825.5401
2011-04-29 12:50:00,30.44,30.51,30.42,30.51,69986.81407850694,17.2003,17.2399,17.189,17.2399,69986.8141
2011-04-29 13:00:00,30.51,30.51,30.49,30.5,38543.462825844406,17.2399,17.2399,17.2286,17.2342,38543.4628
2011-04-29 13:10:00,30.5,30.51,30.46,30.48,40572.06613246779,17.2342,17.2399,17.2116,17.2229,40572.0661
2011-04-29 13:20:00,30.47,30.48,30.42,30.47,43412.11076174054,17.2173,17.2229,17.189,17.2173,43412.1108
2011-04-29 13:30:00,30.47,30.55,30.46,30.54,94735.7744193123,17.2173,17.2625,17.2116,17.2568,94735.7744
2011-04-29 13:40:00,30.53,30.57,30.53,30.56,124961.96368800082,17.2512,17.2738,17.2512,17.2681,124961.9637
2011-04-29 13:50:00,30.55,30.57,30.54,30.56,50512.22233492241,17.2625,17.2738,17.2568,17.2681,50512.2223
2011-04-29 14:00:00,30.56,30.66,30.54,30.66,123339.0810427021,17.2681,17.3246,17.2568,17.3246,123339.081
2011-04-29 14:10:00,30.66,30.68,30.65,30.66,49497.92068161071,17.3246,17.3359,17.319,17.3246,49497.9207
2011-04-29 14:20:00,30.66,30.72,30.66,30.68,80332.69094228624,17.3246,17.3585,17.3246,17.3359,80332.6909
2011-04-29 14:30:00,30.68,30.68,30.64,30.65,60148.08804138351,17.3359,17.3359,17.3133,17.319,60148.088
2011-04-29 14:40:00,30.64,30.67,30.64,30.64,59336.64671873416,17.3133,17.3303,17.3133,17.3133,59336.6467
2011-04-29 14:50:00,30.64,30.64,30.56,30.59,108428.84673902018,17.3133,17.3133,17.2681,17.2851,108428.8467
2011-04-29 15:00:00,30.59,30.61,30.53,30.59,170402.67775636475,17.2851,17.2964,17.2512,17.2851,170402.6778
2011-04-29 15:10:00,30.6,30.6,30.54,30.54,136119.28187442946,17.2907,17.2907,17.2568,17.2568,136119.2819
2011-04-29 15:20:00,30.55,30.56,30.49,30.49,116137.53930418906,17.2625,17.2681,17.2286,17.2286,116137.5393
2011-04-29 15:30:00,30.5,30.5,30.4,30.41,117456.13145349426,17.2342,17.2342,17.1777,17.1833,117456.1315
2011-04-29 15:40:00,30.4,30.5,30.39,30.5,270108.53027690435,17.1777,17.2342,17.172,17.2342,270108.5303
2011-04-29 15:50:00,30.5,30.5,30.43,30.45,349934.0703925347,17.2342,17.2342,17.1946,17.206,349934.0704
2011-05-02 09:30:00,31.89,31.96,31.56,31.57,1032761.9434019678,18.0196,18.0592,17.8332,17.8388,1032761.9434
2011-05-02 09:40:00,31.58,31.59,31.34,31.5,359772.7964296582,17.8445,17.8501,17.7088,17.7993,359772.7964
2011-05-02 09:50:00,31.5,31.6,31.4,31.48,191094.4314839233,17.7993,17.8558,17.7428,17.788,191094.4315
2011-05-02 10:00:00,31.47,31.69,31.47,31.51,231260.7769550664,17.7823,17.9066,17.7823,17.8049,231260.777
2011-05-02 10:10:00,31.5,31.57,31.46,31.52,169286.94593772187,17.7993,17.8388,17.7767,17.8106,169286.9459
2011-05-02 10:20:00,31.53,31.65,31.53,31.55,165635.45998579977,17.8162,17.884,17.8162,17.8275,165635.46
2011-05-02 10:30:00,31.55,31.56,31.51,31.53,155898.1641140075,17.8275,17.8332,17.8049,17.8162,155898.1641
2011-05-02 10:40:00,31.52,31.66,31.45,31.66,224160.66538188452,17.8106,17.8897,17.771,17.8897,224160.6654
2011-05-02 10:50:00,31.66,31.67,31.53,31.57,139669.3376610204,17.8897,17.8953,17.8162,17.8388,139669.3377
2011-05-02 11:00:00,31.57,31.75,31.57,31.74,135104.98022111776,17.8388,17.9405,17.8388,17.9349,135104.9802
2011-05-02 11:10:00,31.74,31.84,31.73,31.75,217364.84430469625,17.9349,17.9914,17.9292,17.9405,217364.8443
2011-05-02 11:20:00,31.75,31.79,31.67,31.67,270007.1001115732,17.9405,17.9631,17.8953,17.8953,270007.1001
2011-05-02 11:30:00,31.67,31.7,31.59,31.65,154173.85130337765,17.8953,17.9123,17.8501,17.884,154173.8513
2011-05-02 11:40:00,31.65,31.67,31.55,31.56,147783.75088751395,17.884,17.8953,17.8275,17.8332,147783.7509
2011-05-02 11:50:00,31.55,31.66,31.55,31.58,123541.94137336445,17.8275,17.8897,17.8275,17.8445,123541.9414
2011-05-02 12:00:00,31.58,31.63,31.55,31.56,157216.7562633127,17.8445,17.8727,17.8275,17.8332,157216.7563
2011-05-02 12:10:00,31.56,31.65,31.56,31.59,95141.495080637,17.8332,17.884,17.8332,17.8501,95141.4951
2011-05-02 12:20:00,31.59,31.63,31.5,31.57,359265.64560300234,17.8501,17.8727,17.7993,17.8388,359265.6456
2011-05-02 12:30:00,31.56,31.62,31.48,31.61,171822.7000710011,17.8332,17.8671,17.788,17.8614,171822.7001
2011-05-02 12:40:00,31.6,31.64,31.54,31.63,117557.56161882544,17.8558,17.8784,17.8219,17.8727,117557.5616
2011-05-02 12:50:00,31.63,31.66,31.58,31.61,128207.72897859824,17.8727,17.8897,17.8445,17.8614,128207.729
2011-05-02 13:00:00,31.62,31.64,31.61,31.62,82969.87524089664,17.8671,17.8784,17.8614,17.8671,82969.8752
2011-05-02 13:10:00,31.62,31.65,31.6,31.61,105994.52277107212,17.8671,17.884,17.8558,17.8614,105994.5228
2011-05-02 13:20:00,31.61,31.65,31.58,31.63,84998.47854752003,17.8614,17.884,17.8445,17.8727,84998.4785
2011-05-02 13:30:00,31.62,31.68,31.62,31.64,116238.96946952023,17.8671,17.901,17.8671,17.8784,116238.9695
2011-05-02 13:40:00,31.64,31.71,31.64,31.7,128512.01947459174,17.8784,17.9179,17.8784,17.9123,128512.0195
2011-05-02 13:50:00,31.71,31.77,31.69,31.75,315447.8141799371,17.9179,17.9518,17.9066,17.9405,315447.8142
2011-05-02 14:00:00,31.75,31.86,31.75,31.84,204178.92281164412,17.9405,18.0027,17.9405,17.9914,204178.9228
2011-05-02 14:10:00,31.84,31.9,31.81,31.82,207323.25793691044,17.9914,18.0253,17.9744,17.9801,207323.2579
2011-05-02 14:20:00,31.83,31.83,31.68,31.69,351151.2323765088,17.9857,17.9857,17.901,17.9066,351151.2324
2011-05-02 14:30:00,31.69,31.71,31.62,31.7,192210.1633025662,17.9066,17.9179,17.8671,17.9123,192210.1633
2011-05-02 14:40:00,31.7,31.76,31.64,31.75,145045.13642357237,17.9123,17.9462,17.8784,17.9405,145045.1364
2011-05-02 14:50:00,31.75,31.76,31.63,31.65,106197.38310173443,17.9405,17.9462,17.8727,17.884,106197.3831
2011-05-02 15:00:00,31.64,31.77,31.64,31.77,141190.79014098793,17.8784,17.9518,17.8784,17.9518,141190.7901
2011-05-02 15:10:00,31.77,31.83,31.76,31.78,221929.20174459883,17.9518,17.9857,17.9462,17.9575,221929.2017
2011-05-02 15:20:00,31.79,31.85,31.67,31.67,294248.9096257227,17.9631,17.997,17.8953,17.8953,294248.9096
2011-05-02 15:30:00,31.67,31.7,31.65,31.7,233187.95009635863,17.8953,17.9123,17.884,17.9123,233187.9501
2011-05-02 15:40:00,31.7,31.81,31.66,31.8,397707.6782635156,17.9123,17.9744,17.8897,17.9688,397707.6783
2011-05-02 15:50:00,31.8,31.9,31.79,31.83,694695.2023531798,17.9688,18.0253,17.9631,17.9857,694695.2024
2011-05-03 09:30:00,31.78,31.91,31.58,31.61,243026.6761334821,17.9575,18.0309,17.8445,17.8614,243026.6761
2011-05-03 09:40:00,31.61,31.61,31.49,31.49,174155.59387361805,17.8614,17.8614,17.7936,17.7936,174155.5939
2011-05-03 09:50:00,31.49,31.62,31.48,31.52,136525.00253575417,17.7936,17.8671,17.788,17.8106,136525.0025
2011-05-03 10:00:00,31.53,31.6,31.49,31.51,208641.85008621565,17.8162,17.8558,17.7936,17.8049,208641.8501
2011-05-03 10:10:00,31.51,31.6,31.48,31.51,105588.80210974744,17.8049,17.8558,17.788,17.8049,105588.8021
2011-05-03 10:20:00,31.51,31.56,31.48,31.54,102140.17648848768,17.8049,17.8332,17.788,17.8219,102140.1765
2011-05-03 10:30:00,31.53,31.54,31.41,31.43,159143.92940460492,17.8162,17.8219,17.7484,17.7597,159143.9294
2011-05-03 10:40:00,31.43,31.46,31.26,31.36,259154.0724211381,17.7597,17.7767,17.6636,17.7202,259154.0724
2011-05-03 10:50:00,31.35,31.47,31.33,31.47,64002.43432396795,17.7145,17.7823,17.7032,17.7823,64002.4343
2011-05-03 11:00:00,31.46,31.52,31.36,31.37,85201.33887818237,17.7767,17.8106,17.7202,17.7258,85201.3389
2011-05-03 11:10:00,31.36,31.56,31.36,31.56,89157.11532609798,17.7202,17.8332,17.7202,17.8332,89157.1153
2011-05-03 11:20:00,31.55,31.71,31.52,31.52,157825.33725529973,17.8275,17.9179,17.8106,17.8106,157825.3373
2011-05-03 11:30:00,31.53,31.59,31.49,31.55,47165.02687899381,17.8162,17.8501,17.7936,17.8275,47165.0269
2011-05-03 11:40:00,31.56,31.6,31.55,31.58,71508.2665584745,17.8332,17.8558,17.8275,17.8445,71508.2666
2011-05-03 11:50:00,31.57,31.6,31.55,31.56,65016.73597727964,17.8388,17.8558,17.8275,17.8332,65016.736
2011-05-03 12:00:00,31.57,31.68,31.57,31.59,85708.48970483823,17.8388,17.901,17.8388,17.8501,85708.4897
2011-05-03 12:10:00,31.59,31.59,31.5,31.51,36717.71984988335,17.8501,17.8501,17.7993,17.8049,36717.7198
2011-05-03 12:20:00,31.52,31.52,31.45,31.46,40369.20580180546,17.8106,17.8106,17.771,17.7767,40369.2058
2011-05-03 12:30:00,31.46,31.46,31.38,31.38,49396.49051627954,17.7767,17.7767,17.7315,17.7315,49396.4905
2011-05-03 12:40:00,31.38,31.47,31.38,31.45,95547.21574196166,17.7315,17.7823,17.7315,17.771,95547.2157
2011-05-03 12:50:00,31.46,31.46,31.37,31.38,62278.12151333807,17.7767,17.7767,17.7258,17.7315,62278.1215
2011-05-03 13:00:00,31.39,31.43,31.36,31.37,111471.75169895528,17.7371,17.7597,17.7202,17.7258,111471.7517
2011-05-03 13:10:00,31.36,31.4,31.35,31.39,103864.48929911756,17.7202,17.7428,17.7145,17.7371,103864.4893
2011-05-03 13:20:00,31.39,31.39,31.25,31.27,78506.94796632518,17.7371,17.7371,17.658,17.6693,78506.948
2011-05-03 13:30:00,31.27,31.37,31.21,31.35,103458.76863779288,17.6693,17.7258,17.6354,17.7145,103458.7686
2011-05-03 13:40:00,31.35,31.38,31.3,31.32,152550.9686580789,17.7145,17.7315,17.6862,17.6975,152550.9687
2011-05-03 13:50:00,31.32,31.38,31.3,31.38,84491.32772086418,17.6975,17.7315,17.6862,17.7315,84491.3277
2011-05-03 14:00:00,31.37,31.38,31.24,31.27,67248.19961456537,17.7258,17.7315,17.6523,17.6693,67248.1996
2011-05-03 14:10:00,31.26,31.26,31.2,31.22,88244.24383811746,17.6636,17.6636,17.6297,17.641,88244.2438
2011-05-03 14:20:00,31.22,31.29,31.2,31.28,61365.25002535754,17.641,17.6806,17.6297,17.6749,61365.25
2011-05-03 14:30:00,31.29,31.31,31.25,31.25,62683.84217466274,17.6806,17.6919,17.658,17.658,62683.8422
2011-05-03 14:40:00,31.24,31.31,31.24,31.29,108428.84673902018,17.6523,17.6919,17.6523,17.6806,108428.8467
2011-05-03 14:50:00,31.28,31.36,31.25,31.35,168069.78395374786,17.6749,17.7202,17.658,17.7145,168069.784
2011-05-03 15:00:00,31.35,31.36,31.29,31.3,102951.61781113704,17.7145,17.7202,17.6806,17.6862,102951.6178
2011-05-03 15:10:00,31.31,31.38,31.29,31.35,113804.64550157216,17.6919,17.7315,17.6806,17.7145,113804.6455
2011-05-03 15:20:00,31.35,31.42,31.33,31.42,105893.09260574097,17.7145,17.7541,17.7032,17.7541,105893.0926
2011-05-03 15:30:00,31.43,31.56,31.42,31.56,268079.92697028094,17.7597,17.8332,17.7541,17.8332,268079.927
2011-05-03 15:40:00,31.56,31.59,31.49,31.57,175068.46536159853,17.8332,17.8501,17.7936,17.8388,175068.4654
2011-05-03 15:50:00,31.57,31.65,31.57,31.61,284207.3232579369,17.8388,17.884,17.8388,17.8614,284207.3233
2011-05-04 09:30:00,31.59,31.76,31.36,31.73,238766.60918957292,17.8501,17.9462,17.7202,17.9292,238766.6092
2011-05-04 09:40:00,31.73,31.74,31.52,31.73,230043.6149710924,17.9292,17.9349,17.8106,17.9292,230043.615
2011-05-04 09:50:00,31.73,31.76,31.54,31.54,194035.90627852725,17.9292,17.9462,17.8219,17.8219,194035.9063
2011-05-04 10:00:00,31.53,31.56,31.33,31.33,235622.27406430672,17.8162,17.8332,17.7032,17.7032,235622.2741
2011-05-04 10:10:00,31.33,31.55,31.29,31.5,163403.99634851405,17.7032,17.8275,17.6806,17.7993,163403.9963
2011-05-04 10:20:00,31.51,31.55,31.41,31.49,309159.1439294046,17.8049,17.8275,17.7484,17.7936,309159.1439
2011-05-04 10:30:00,31.49,31.64,31.47,31.56,244142.4079521249,17.7936,17.8784,17.7823,17.8332,244142.408
2011-05-04 10:40:00,31.56,31.65,31.52,31.55,216249.1124860533,17.8332,17.884,17.8106,17.8275,216249.1125
2011-05-04 10:50:00,31.55,31.68,31.55,31.67,183487.1690840856,17.8275,17.901,17.8275,17.8953,183487.1691
2011-05-04 11:00:00,31.67,31.68,31.6,31.66,120296.17608276702,17.8953,17.901,17.8558,17.8897,120296.1761
2011-05-04 11:10:00,31.66,31.69,31.47,31.52,232376.5087737093,17.8897,17.9066,17.7823,17.8106,232376.5088
2011-05-04 11:20:00,31.52,31.65,31.47,31.63,143320.82361294248,17.8106,17.884,17.7823,17.8727,143320.8236
2011-05-04 11:30:00,31.62,31.63,31.5,31.53,98285.83020590324,17.8671,17.8727,17.7993,17.8162,98285.8302
2011-05-04 11:40:00,31.53,31.63,31.49,31.54,105588.80210974744,17.8162,17.8727,17.7936,17.8219,105588.8021
2011-05-04 11:50:00,31.54,31.65,31.54,31.63,102545.89714981236,17.8219,17.884,17.8219,17.8727,102545.8971
2011-05-04 12:00:00,31.63,31.73,31.62,31.65,144132.26493559184,17.8727,17.9292,17.8671,17.884,144132.2649
2011-05-04 12:10:00,31.65,31.67,31.49,31.55,193325.89512120903,17.884,17.8953,17.7936,17.8275,193325.8951
2011-05-04 12:20:00,31.55,31.56,31.33,31.34,668424.789532407,17.8275,17.8332,17.7032,17.7088,668424.7895
2011-05-04 12:30:00,31.34,31.36,31.28,31.3,201846.0290090273,17.7088,17.7202,17.6749,17.6862,201846.029
2011-05-04 12:40:00,31.3,31.37,31.26,31.34,184805.7612333908,17.6862,17.7258,17.6636,17.7088,184805.7612
2011-05-04 12:50:00,31.34,31.34,31.26,31.3,110457.45004564358,17.7088,17.7088,17.6636,17.6862,110457.45
2011-05-04 13:00:00,31.29,31.37,31.26,31.31,153869.5608073841,17.6806,17.7258,17.6636,17.6919,153869.5608
2011-05-04 13:10:00,31.31,31.41,31.3,31.35,170402.67775636475,17.6919,17.7484,17.6862,17.7145,170402.6778
2011-05-04 13:20:00,31.35,31.42,31.35,31.42,201338.87818237144,17.7145,17.7541,17.7145,17.7541,201338.8782
2011-05-04 13:30:00,31.41,31.6,31.41,31.53,474896.0340805356,17.7484,17.8558,17.7484,17.8162,474896.0341
2011-05-04 13:40:00,31.53,31.54,31.4,31.42,110356.0198803124,17.8162,17.8219,17.7428,17.7541,110356.0199
2011-05-04 13:50:00,31.42,31.47,31.42,31.44,93822.90293133176,17.7541,17.7823,17.7541,17.7654,93822.9029
2011-05-04 14:00:00,31.44,31.44,31.29,31.32,116441.82980018258,17.7654,17.7654,17.6806,17.6975,116441.8298
2011-05-04 14:10:00,31.32,31.43,31.29,31.42,150522.36535145552,17.6975,17.7597,17.6806,17.7541,150522.3654
2011-05-04 14:20:00,31.42,31.47,31.4,31.44,127700.5781519424,17.7541,17.7823,17.7428,17.7654,127700.5782
2011-05-04 14:30:00,31.44,31.49,31.36,31.44,137640.734354397,17.7654,17.7936,17.7202,17.7654,137640.7344
2011-05-04 14:40:00,31.44,31.46,31.38,31.43,106197.38310173443,17.7654,17.7767,17.7315,17.7597,106197.3831
2011-05-04 14:50:00,31.43,31.47,31.31,31.31,109747.4388883254,17.7597,17.7823,17.6919,17.6919,109747.4389
2011-05-04 15:00:00,31.31,31.36,31.27,31.28,169591.23643371538,17.6919,17.7202,17.6693,17.6749,169591.2364
2011-05-04 15:10:00,31.28,31.32,31.21,31.27,129627.7512932346,17.6749,17.6975,17.6354,17.6693,129627.7513
2011-05-04 15:20:00,31.27,31.33,31.22,31.32,100720.1541738513,17.6693,17.7032,17.641,17.6975,100720.1542
2011-05-04 15:30:00,31.31,31.36,31.22,31.31,164316.86783649458,17.6919,17.7202,17.641,17.6919,164316.8678
2011-05-04 15:40:00,31.31,31.34,31.24,31.27,263819.86002637184,17.6919,17.7088,17.6523,17.6693,263819.86
2011-05-04 15:50:00,31.28,31.29,31.19,31.19,644284.4101835886,17.6749,17.6806,17.6241,17.6241,644284.4102
2011-05-05 09:30:00,31.09,31.15,30.96,30.97,153869.5608073841,17.5676,17.6015,17.4941,17.4998,153869.5608
2011-05-05 09:40:00,30.97,31.09,30.97,31.02,137235.0136930723,17.4998,17.5676,17.4998,17.528,137235.0137
2011-05-05 09:50:00,31.02,31.09,30.96,31.03,162592.55502586468,17.528,17.5676,17.4941,17.5337,162592.555
2011-05-05 10:00:00,31.04,31.09,30.98,30.99,253778.27365858603,17.5393,17.5676,17.5054,17.5111,253778.2737
2011-05-05 10:10:00,31.0,31.03,30.9,30.91,103763.0591337864,17.5167,17.5337,17.4602,17.4659,103763.0591
2011-05-05 10:20:00,30.91,31.03,30.9,30.94,80332.69094228624,17.4659,17.5337,17.4602,17.4828,80332.6909
2011-05-05 10:30:00,30.93,31.05,30.88,31.0,94837.20458464348,17.4772,17.545,17.4489,17.5167,94837.2046
2011-05-05 10:40:00,31.01,31.07,30.95,31.03,122020.48889339688,17.5224,17.5563,17.4885,17.5337,122020.4889
2011-05-05 10:50:00,31.02,31.04,30.89,30.95,133887.8182371437,17.528,17.5393,17.4546,17.4885,133887.8182
2011-05-05 11:00:00,30.95,31.0,30.78,30.81,110356.0198803124,17.4885,17.5167,17.3924,17.4094,110356.0199
2011-05-05 11:10:00,30.81,30.96,30.76,30.95,74044.02069175373,17.4094,17.4941,17.3811,17.4885,74044.0207
2011-05-05 11:20:00,30.95,31.04,30.95,31.03,44933.563241708085,17.4885,17.5393,17.4885,17.5337,44933.5632
2011-05-05 11:30:00,31.02,31.08,31.0,31.06,124353.3826960138,17.528,17.5619,17.5167,17.5506,124353.3827
2011-05-05 11:40:00,31.06,31.18,31.02,31.13,151739.52733542956,17.5506,17.6184,17.528,17.5902,151739.5273
2011-05-05 11:50:00,31.13,31.15,31.09,31.12,70189.67440916928,17.5902,17.6015,17.5676,17.5845,70189.6744
2011-05-05 12:00:00,31.12,31.15,31.11,31.11,219799.16827264428,17.5845,17.6015,17.5789,17.5789,219799.1683
2011-05-05 12:10:00,31.11,31.12,31.05,31.08,83274.16573689015,17.5789,17.5845,17.545,17.5619,83274.1657
2011-05-05 12:20:00,31.08,31.14,31.06,31.12,80941.27193427326,17.5619,17.5958,17.5506,17.5845,80941.2719
2011-05-05 12:30:00,31.12,31.14,31.08,31.12,75058.32234506542,17.5845,17.5958,17.5619,17.5845,75058.3223
2011-05-05 12:40:00,31.11,31.15,31.09,31.13,48483.61902829901,17.5789,17.6015,17.5676,17.5902,48483.619
2011-05-05 12:50:00,31.12,31.15,31.1,31.15,57815.194238766606,17.5845,17.6015,17.5732,17.6015,57815.1942
2011-05-05 13:00:00,31.14,31.16,31.08,31.11,86519.93102748758,17.5958,17.6071,17.5619,17.5789,86519.931
2011-05-05 13:10:00,31.11,31.15,31.11,31.13,54873.71944416269,17.5789,17.6015,17.5789,17.5902,54873.7194
2011-05-05 13:20:00,31.12,31.15,31.11,31.13,64306.724819961455,17.5845,17.6015,17.5789,17.5902,64306.7248
2011-05-05 13:30:00,31.12,31.12,31.04,31.06,61973.83101734456,17.5845,17.5845,17.5393,17.5506,61973.831
2011-05-05 13:40:00,31.05,31.14,31.02,31.12,88244.24383811746,17.545,17.5958,17.528,17.5845,88244.2438
2011-05-05 13:50:00,31.12,31.16,31.11,31.14,82969.87524089664,17.5845,17.6071,17.5789,17.5958,82969.8752
2011-05-05 14:00:00,31.14,31.15,31.05,31.09,53453.69712952632,17.5958,17.6015,17.545,17.5676,53453.6971
2011-05-05 14:10:00,31.09,31.09,31.02,31.08,113703.215336241,17.5676,17.5676,17.528,17.5619,113703.2153
2011-05-05 14:20:00,31.07,31.16,31.06,31.15,77492.6463130135,17.5563,17.6071,17.5506,17.6015,77492.6463
2011-05-05 14:30:00,31.15,31.27,31.12,31.26,131859.2149305203,17.6015,17.6693,17.5845,17.6636,131859.2149
2011-05-05 14:40:00,31.26,31.26,31.12,31.16,62988.132670656254,17.6636,17.6636,17.5845,17.6071,62988.1327
2011-05-05 14:50:00,31.16,31.18,31.08,31.1,63698.14382797444,17.6071,17.6184,17.5619,17.5732,63698.1438
2011-05-05 15:00:00,31.1,31.13,30.97,30.99,87939.95334212395,17.5732,17.5902,17.4998,17.5111,87939.9533
2011-05-05 15:10:00,30.98,31.02,30.84,30.91,181864.2864387869,17.5054,17.528,17.4263,17.4659,181864.2864
2011-05-05 15:20:00,30.92,30.94,30.68,30.72,245866.72076275485,17.4715,17.4828,17.3359,17.3585,245866.7208
2011-05-05 15:30:00,30.71,30.88,30.7,30.84,215031.95050207933,17.3529,17.4489,17.3472,17.4263,215031.9505
2011-05-05 15:40:00,30.83,30.92,30.74,30.88,216046.252155391,17.4207,17.4715,17.3698,17.4489,216046.2522
2011-05-05 15:50:00,30.88,30.91,30.8,30.86,246272.4414240796,17.4489,17.4659,17.4037,17.4376,246272.4414
2011-05-06 09:30:00,31.3,31.42,31.23,31.23,263008.4187037225,17.6862,17.7541,17.6467,17.6467,263008.4187
2011-05-06 09:40:00,31.23,31.35,31.15,31.25,153768.13064205294,17.6467,17.7145,17.6015,17.658,153768.1306
2011-05-06 09:50:00,31.25,31.33,31.17,31.25,125671.974845319,17.658,17.7032,17.6128,17.658,125671.9748
2011-05-06 10:00:00,31.25,31.32,31.2,31.22,141596.5108023126,17.658,17.6975,17.6297,17.641,141596.5108
2011-05-06 10:10:00,31.21,31.28,31.18,31.19,137843.59468505933,17.6354,17.6749,17.6184,17.6241,137843.5947
2011-05-06 10:20:00,31.2,31.26,31.17,31.21,154376.71163403997,17.6297,17.6636,17.6128,17.6354,154376.7116
2011-05-06 10:30:00,31.21,31.3,31.17,31.3,107617.40541637084,17.6354,17.6862,17.6128,17.6862,107617.4054
2011-05-06 10:40:00,31.29,31.37,31.26,31.34,223349.2240592352,17.6806,17.7258,17.6636,17.7088,223349.2241
2011-05-06 10:50:00,31.35,31.4,31.3,31.36,224160.66538188452,17.7145,17.7428,17.6862,17.7202,224160.6654
2011-05-06 11:00:00,31.36,31.54,31.35,31.54,113703.215336241,17.7202,17.8219,17.7145,17.8219,113703.2153
2011-05-06 11:10:00,31.53,31.75,31.52,31.7,231767.92778172228,17.8162,17.9405,17.8106,17.9123,231767.9278
2011-05-06 11:20:00,31.71,31.79,31.7,31.78,237346.58687493665,17.9179,17.9631,17.9123,17.9575,237346.5869
2011-05-06 11:30:00,31.78,31.84,31.75,31.78,243939.5476214626,17.9575,17.9914,17.9405,17.9575,243939.5476
2011-05-06 11:40:00,31.78,31.81,31.75,31.8,126686.27649863069,17.9575,17.9744,17.9405,17.9688,126686.2765
2011-05-06 11:50:00,31.8,31.83,31.75,31.81,176387.05751090377,17.9688,17.9857,17.9405,17.9744,176387.0575
2011-05-06 12:00:00,31.81,31.87,31.75,31.75,200933.1575210468,17.9744,18.0083,17.9405,17.9405,200933.1575
2011-05-06 12:10:00,31.75,31.81,31.67,31.68,222740.6430672482,17.9405,17.9744,17.8953,17.901,222740.6431
2011-05-06 12:20:00,31.67,31.77,31.65,31.65,106400.2434323968,17.8953,17.9518,17.884,17.884,106400.2434
2011-05-06 12:30:00,31.65,31.77,31.64,31.73,143523.68394360482,17.884,17.9518,17.8784,17.9292,143523.6839
2011-05-06 12:40:00,31.73,31.75,31.62,31.63,191398.7219799168,17.9292,17.9405,17.8671,17.8727,191398.722
2011-05-06 12:50:00,31.64,31.68,31.59,31.67,87128.5120194746,17.8784,17.901,17.8501,17.8953,87128.512
2011-05-06 13:00:00,31.67,31.75,31.63,31.73,117050.4107921696,17.8953,17.9405,17.8727,17.9292,117050.4108
2011-05-06 13:10:00,31.75,31.75,31.47,31.58,207526.1182675728,17.9405,17.9405,17.7823,17.8445,207526.1183
2011-05-06 13:20:00,31.55,31.69,31.52,31.67,129932.04178922813,17.8275,17.9066,17.8106,17.8953,129932.0418
2011-05-06 13:30:00,31.66,31.78,31.65,31.66,123541.94137336445,17.8897,17.9575,17.884,17.8897,123541.9414
2011-05-06 13:40:00,31.67,31.7,31.51,31.55,173141.29222030632,17.8953,17.9123,17.8049,17.8275,173141.2922
2011-05-06 13:50:00,31.55,31.67,31.55,31.62,145045.13642357237,17.8275,17.8953,17.8275,17.8671,145045.1364
2011-05-06 14:00:00,31.61,31.61,31.5,31.5,92098.59012070188,17.8614,17.8614,17.7993,17.7993,92098.5901
2011-05-06 14:10:00,31.5,31.57,31.45,31.56,90678.56780606552,17.7993,17.8388,17.771,17.8332,90678.5678
2011-05-06 14:20:00,31.56,31.56,31.37,31.4,106400.2434323968,17.8332,17.8332,17.7258,17.7428,106400.2434
2011-05-06 14:30:00,31.39,31.45,31.31,31.38,109848.86905365656,17.7371,17.771,17.6919,17.7315,109848.8691
2011-05-06 14:40:00,31.38,31.51,31.37,31.45,265138.45217567706,17.7315,17.8049,17.7258,17.771,265138.4522
2011-05-06 14:50:00,31.45,31.5,31.44,31.45,218074.8554620144,17.771,17.7993,17.7654,17.771,218074.8555
2011-05-06 15:00:00,31.45,31.53,31.44,31.48,122831.93021604624,17.771,17.8162,17.7654,17.788,122831.9302
2011-05-06 15:10:00,31.47,31.5,31.41,31.5,182878.5880920986,17.7823,17.7993,17.7484,17.7993,182878.5881
2011-05-06 15:20:00,31.5,31.5,31.34,31.35,111471.75169895528,17.7993,17.7993,17.7088,17.7145,111471.7517
2011-05-06 15:30:00,31.35,31.41,31.33,31.36,137133.58352774114,17.7145,17.7484,17.7032,17.7202,137133.5835
2011-05-06 15:40:00,31.35,31.46,31.35,31.4,264022.7203570342,17.7145,17.7767,17.7145,17.7428,264022.7204
2011-05-06 15:50:00,31.4,31.4,31.32,31.33,379044.5278425804,17.7428,17.7428,17.6975,17.7032,379044.5278
2011-05-09 09:30:00,31.46,31.58,31.42,31.5,167258.3426310985,17.7767,17.8445,17.7541,17.7993,167258.3426
2011-05-09 09:40:00,31.48,31.65,31.36,31.58,98387.2603712344,17.788,17.884,17.7202,17.8445,98387.2604
2011-05-09 09:50:00,31.57,31.59,31.46,31.5,84491.32772086418,17.8388,17.8501,17.7767,17.7993,84491.3277
2011-05-09 10:00:00,31.49,31.57,31.44,31.55,93721.4727660006,17.7936,17.8388,17.7654,17.8275,93721.4728
2011-05-09 10:10:00,31.56,31.6,31.42,31.44,87838.52317679278,17.8332,17.8558,17.7541,17.7654,87838.5232
2011-05-09 10:20:00,31.44,31.46,31.32,31.36,109037.4277310072,17.7654,17.7767,17.6975,17.7202,109037.4277
2011-05-09 10:30:00,31.36,31.38,31.25,31.28,90881.42813672786,17.7202,17.7315,17.658,17.6749,90881.4281
2011-05-09 10:40:00,31.27,31.28,31.2,31.26,163403.99634851405,17.6693,17.6749,17.6297,17.6636,163403.9963
2011-05-09 10:50:00,31.26,31.36,31.23,31.28,110153.15954965008,17.6636,17.7202,17.6467,17.6749,110153.1595
2011-05-09 11:00:00,31.29,31.36,31.26,31.35,78101.2273050005,17.6806,17.7202,17.6636,17.7145,78101.2273
2011-05-09 11:10:00,31.35,31.4,31.32,31.39,44324.98224972107,17.7145,17.7428,17.6975,17.7371,44324.9822
2011-05-09 11:20:00,31.39,31.42,31.32,31.36,52337.965310883454,17.7371,17.7541,17.6975,17.7202,52337.9653
2011-05-09 11:30:00,31.36,31.4,31.33,31.39,48280.75869763668,17.7202,17.7428,17.7032,17.7371,48280.7587
2011-05-09 11:40:00,31.39,31.46,31.35,31.46,49497.92068161071,17.7371,17.7767,17.7145,17.7767,49497.9207
2011-05-09 11:50:00,31.47,31.54,31.45,31.52,53047.97646820165,17.7823,17.8219,17.771,17.8106,53047.9765
2011-05-09 12:00:00,31.51,31.55,31.48,31.54,85809.91987016938,17.8049,17.8275,17.788,17.8219,85809.9199
2011-05-09 12:10:00,31.54,31.68,31.54,31.61,84592.75788619535,17.8219,17.901,17.8219,17.8614,84592.7579
2011-05-09 12:20:00,31.6,31.62,31.52,31.54,48382.18886296784,17.8558,17.8671,17.8106,17.8219,48382.1889
2011-05-09 12:30:00,31.53,31.62,31.53,31.6,40064.91530581195,17.8162,17.8671,17.8162,17.8558,40064.9153
2011-05-09 12:40:00,31.61,31.67,31.6,31.66,47875.038036312,17.8614,17.8953,17.8558,17.8897,47875.038
2011-05-09 12:50:00,31.66,31.68,31.61,31.66,67552.49011055888,17.8897,17.901,17.8614,17.8897,67552.4901
2011-05-09 13:00:00,31.65,31.72,31.65,31.7,63495.2834973121,17.884,17.9236,17.884,17.9123,63495.2835
2011-05-09 13:10:00,31.71,31.72,31.66,31.67,39862.05497514961,17.9179,17.9236,17.8897,17.8953,39862.055
2011-05-09 13:20:00,31.66,31.67,31.61,31.64,36311.99918855868,17.8897,17.8953,17.8614,17.8784,36311.9992
2011-05-09 13:30:00,31.65,31.72,31.64,31.72,35804.84836190283,17.884,17.9236,17.8784,17.9236,35804.8484
2011-05-09 13:40:00,31.71,31.75,31.71,31.74,73232.57936910437,17.9179,17.9405,17.9179,17.9349,73232.5794
2011-05-09 13:50:00,31.75,31.77,31.73,31.75,43513.540927071714,17.9405,17.9518,17.9292,17.9405,43513.5409
2011-05-09 14:00:00,31.75,31.77,31.7,31.77,101531.59549650064,17.9405,17.9518,17.9123,17.9518,101531.5955
2011-05-09 14:10:00,31.77,31.8,31.74,31.79,114818.94715488386,17.9518,17.9688,17.9349,17.9631,114818.9472
2011-05-09 14:20:00,31.8,31.8,31.76,31.78,68059.64093721473,17.9688,17.9688,17.9462,17.9575,68059.6409
2011-05-09 14:30:00,31.78,31.83,31.78,31.82,83882.74672887717,17.9575,17.9857,17.9575,17.9801,83882.7467
2011-05-09 14:40:00,31.82,31.84,31.77,31.77,93417.1822700071,17.9801,17.9914,17.9518,17.9518,93417.1823
2011-05-09 14:50:00,31.77,31.79,31.7,31.71,47165.02687899381,17.9518,17.9631,17.9123,17.9179,47165.0269
2011-05-09 15:00:00,31.72,31.77,31.7,31.74,54062.27812151334,17.9236,17.9518,17.9123,17.9349,54062.2781
2011-05-09 15:10:00,31.74,31.78,31.72,31.77,94938.63474997463,17.9349,17.9575,17.9236,17.9518,94938.6347
2011-05-09 15:20:00,31.76,31.79,31.73,31.74,89157.11532609798,17.9462,17.9631,17.9292,17.9349,89157.1153
2011-05-09 15:30:00,31.73,31.78,31.72,31.76,107313.11492037732,17.9292,17.9575,17.9236,17.9462,107313.1149
2011-05-09 15:40:00,31.77,31.78,31.74,31.78,184805.7612333908,17.9518,17.9575,17.9349,17.9575,184805.7612
2011-05-09 15:50:00,31.77,31.81,31.77,31.78,299726.1385536058,17.9518,17.9744,17.9518,17.9575,299726.1386
2011-05-10 09:30:00,31.89,31.95,31.8,31.82,124353.3826960138,18.0196,18.0535,17.9688,17.9801,124353.3827
2011-05-10 09:40:00,31.82,31.95,31.81,31.94,303174.7641748656,17.9801,18.0535,17.9744,18.0479,303174.7642
2011-05-10 09:50:00,31.94,32.02,31.93,31.97,201744.5988436961,18.0479,18.0931,18.0422,18.0648,201744.5988
2011-05-10 10:00:00,31.98,32.02,31.94,31.96,106704.5339283903,18.0705,18.0931,18.0479,18.0592,106704.5339
2011-05-10 10:10:00,31.95,32.04,31.94,31.95,87838.52317679278,18.0535,18.1044,18.0479,18.0535,87838.5232
2011-05-10 10:20:00,31.95,32.03,31.95,31.98,99502.99218987727,18.0535,18.0987,18.0535,18.0705,99502.9922
2011-05-10 10:30:00,31.98,32.13,31.98,32.12,106400.2434323968,18.0705,18.1552,18.0705,18.1496,106400.2434
2011-05-10 10:40:00,32.12,32.34,32.11,32.27,246881.02241606647,18.1496,18.2739,18.1439,18.2344,246881.0224
2011-05-10 10:50:00,32.28,32.29,32.19,32.27,74044.02069175373,18.24,18.2457,18.1891,18.2344,74044.0207
2011-05-10 11:00:00,32.27,32.32,32.24,32.3,131757.78476518916,18.2344,18.2626,18.2174,18.2513,131757.7848
2011-05-10 11:10:00,32.29,32.34,32.19,32.19,58626.63556141596,18.2457,18.2739,18.1891,18.1891,58626.6356
2011-05-10 11:20:00,32.19,32.24,32.13,32.23,102038.7463231565,18.1891,18.2174,18.1552,18.2117,102038.7463
2011-05-10 11:30:00,32.23,32.23,32.14,32.17,166142.61081245562,18.2117,18.2117,18.1609,18.1778,166142.6108
2011-05-10 11:40:00,32.17,32.35,32.17,32.34,100314.43351252662,18.1778,18.2796,18.1778,18.2739,100314.4335
2011-05-10 11:50:00,32.33,32.42,32.33,32.42,130946.34344253982,18.2683,18.3191,18.2683,18.3191,130946.3434
2011-05-10 12:00:00,32.41,32.51,32.36,32.37,161172.53271122833,18.3135,18.37,18.2852,18.2909,161172.5327
2011-05-10 12:10:00,32.36,32.39,32.31,32.36,71508.2665584745,18.2852,18.3022,18.257,18.2852,71508.2666
2011-05-10 12:20:00,32.37,32.37,32.33,32.35,162592.55502586468,18.2909,18.2909,18.2683,18.2796,162592.555
2011-05-10 12:30:00,32.35,32.4,32.33,32.37,136322.1422050918,18.2796,18.3078,18.2683,18.2909,136322.1422
2011-05-10 12:40:00,32.37,32.38,32.27,32.28,79724.10995029921,18.2909,18.2965,18.2344,18.24,79724.11
2011-05-10 12:50:00,32.29,32.34,32.26,32.3,79521.24961963687,18.2457,18.2739,18.2287,18.2513,79521.2496
2011-05-10 13:00:00,32.3,32.33,32.26,32.26,63190.9930013186,18.2513,18.2683,18.2287,18.2287,63190.993
2011-05-10 13:10:00,32.26,32.27,32.2,32.21,44832.13307637692,18.2287,18.2344,18.1948,18.2004,44832.1331
2011-05-10 13:20:00,32.22,32.31,32.19,32.3,62075.26118267573,18.2061,18.257,18.1891,18.2513,62075.2612
2011-05-10 13:30:00,32.29,32.29,32.23,32.29,34891.97687392231,18.2457,18.2457,18.2117,18.2457,34891.9769
2011-05-10 13:40:00,32.29,32.32,32.28,32.32,48280.75869763668,18.2457,18.2626,18.24,18.2626,48280.7587
2011-05-10 13:50:00,32.31,32.34,32.28,32.31,68059.64093721473,18.257,18.2739,18.24,18.257,68059.6409
2011-05-10 14:00:00,32.32,32.45,32.31,32.45,106907.39425905264,18.2626,18.3361,18.257,18.3361,106907.3943
2011-05-10 14:10:00,32.44,32.46,32.41,32.46,169286.94593772187,18.3304,18.3417,18.3135,18.3417,169286.9459
2011-05-10 14:20:00,32.45,32.51,32.43,32.49,133989.24840247488,18.3361,18.37,18.3248,18.3587,133989.2484
2011-05-10 14:30:00,32.49,32.53,32.46,32.53,134090.67856780606,18.3587,18.3813,18.3417,18.3813,134090.6786
2011-05-10 14:40:00,32.53,32.54,32.46,32.46,161578.253372553,18.3813,18.3869,18.3417,18.3417,161578.2534
2011-05-10 14:50:00,32.46,32.48,32.42,32.44,69073.94259052642,18.3417,18.353,18.3191,18.3304,69073.9426
2011-05-10 15:00:00,32.44,32.46,32.42,32.44,167359.77279642966,18.3304,18.3417,18.3191,18.3304,167359.7728
2011-05-10 15:10:00,32.45,32.54,32.44,32.53,179835.6831321635,18.3361,18.3869,18.3304,18.3813,179835.6831
2011-05-10 15:20:00,32.53,32.54,32.51,32.51,176184.1971802414,18.3813,18.3869,18.37,18.37,176184.1972
2011-05-10 15:30:00,32.51,32.52,32.47,32.49,275180.0385434628,18.37,18.3756,18.3474,18.3587,275180.0385
2011-05-10 15:40:00,32.49,32.5,32.35,32.37,297291.8145856578,18.3587,18.3643,18.2796,18.2909,297291.8146
2011-05-10 15:50:00,32.37,32.43,32.34,32.43,385840.3489197688,18.2909,18.3248,18.2739,18.3248,385840.3489
2011-05-11 09:30:00,32.35,32.39,32.09,32.3,186022.92321736485,18.2796,18.3022,18.1326,18.2513,186022.9232
2011-05-11 09:40:00,32.3,32.4,32.21,32.28,137539.30418906582,18.2513,18.3078,18.2004,18.24,137539.3042
2011-05-11 09:50:00,32.29,32.37,32.21,32.24,206207.5261182676,18.2457,18.2909,18.2004,18.2174,206207.5261
2011-05-11 10:00:00,32.24,32.32,32.22,32.26,104270.20996044224,18.2174,18.2626,18.2061,18.2287,104270.21
2011-05-11 10:10:00,32.25,32.27,32.19,32.21,194441.6269398519,18.2231,18.2344,18.1891,18.2004,194441.6269
2011-05-11 10:20:00,32.21,32.21,32.11,32.14,190790.1409879298,18.2004,18.2004,18.1439,18.1609,190790.141
2011-05-11 10:30:00,32.13,32.15,31.99,32.02,193123.03479054672,18.1552,18.1665,18.0761,18.0931,193123.0348
2011-05-11 10:40:00,32.02,32.24,32.02,32.24,137336.44385840348,18.0931,18.2174,18.0931,18.2174,137336.4439
2011-05-11 10:50:00,32.24,32.24,32.15,32.15,151435.23683943605,18.2174,18.2174,18.1665,18.1665,151435.2368
2011-05-11 11:00:00,32.14,32.22,32.13,32.19,94431.4839233188,18.1609,18.2061,18.1552,18.1891,94431.4839
2011-05-11 11:10:00,32.2,32.26,32.17,32.2,162693.98519119585,18.1948,18.2287,18.1778,18.1948,162693.9852
2011-05-11 11:20:00,32.21,32.22,32.14,32.14,71305.40622781216,18.2004,18.2061,18.1609,18.1609,71305.4062
2011-05-11 11:30:00,32.14,32.2,32.14,32.18,61466.68019068871,18.1609,18.1948,18.1609,18.1835,61466.6802
2011-05-11 11:40:00,32.18,32.22,32.14,32.16,85505.62937417589,18.1835,18.2061,18.1609,18.1722,85505.6294
2011-05-11 11:50:00,32.16,32.22,32.05,32.08,88649.96449944214,18.1722,18.2061,18.11,18.127,88649.9645
2011-05-11 12:00:00,32.08,32.1,31.99,32.07,129120.60046657876,18.127,18.1383,18.0761,18.1213,129120.6005
2011-05-11 12:10:00,32.07,32.07,31.81,31.92,191905.87280657268,18.1213,18.1213,17.9744,18.0366,191905.8728
2011-05-11 12:20:00,31.93,32.05,31.9,32.03,132264.93559184502,18.0422,18.11,18.0253,18.0987,132264.9356
2011-05-11 12:30:00,32.02,32.1,31.97,32.02,80636.98143827975,18.0931,18.1383,18.0648,18.0931,80636.9814
2011-05-11 12:40:00,32.02,32.07,31.97,32.01,124961.96368800082,18.0931,18.1213,18.0648,18.0874,124961.9637
2011-05-11 12:50:00,32.0,32.09,31.95,32.08,91084.2884673902,18.0818,18.1326,18.0535,18.127,91084.2885
2011-05-11 13:00:00,32.09,32.12,32.04,32.09,65929.60746526017,18.1326,18.1496,18.1044,18.1326,65929.6075
2011-05-11 13:10:00,32.09,32.11,31.97,32.02,106907.39425905264,18.1326,18.1439,18.0648,18.0931,106907.3943
2011-05-11 13:20:00,32.02,32.09,32.02,32.03,63596.71366264327,18.0931,18.1326,18.0931,18.0987,63596.7137
2011-05-11 13:30:00,32.03,32.05,31.88,31.97,147276.6000608581,18.0987,18.11,18.014,18.0648,147276.6001
2011-05-11 13:40:00,31.97,32.07,31.95,32.05,94330.05375798764,18.0648,18.1213,18.0535,18.11,94330.0538
2011-05-11 13:50:00,32.05,32.19,32.05,32.16,137640.734354397,18.11,18.1891,18.11,18.1722,137640.7344
2011-05-11 14:00:00,32.16,32.18,32.09,32.1,67958.21077188356,18.1722,18.1835,18.1326,18.1383,67958.2108
2011-05-11 14:10:00,32.1,32.16,32.09,32.1,87534.23268079926,18.1383,18.1722,18.1326,18.1383,87534.2327
2011-05-11 14:20:00,32.1,32.14,32.06,32.11,108327.416573689,18.1383,18.1609,18.1157,18.1439,108327.4166
2011-05-11 14:30:00,32.12,32.24,32.11,32.21,121310.47773607873,18.1496,18.2174,18.1439,18.2004,121310.4777
2011-05-11 14:40:00,32.21,32.22,32.13,32.19,117861.85211481896,18.2004,18.2061,18.1552,18.1891,117861.8521
2011-05-11 14:50:00,32.19,32.21,32.13,32.14,66233.89796125368,18.1891,18.2004,18.1552,18.1609,66233.898
2011-05-11 15:00:00,32.13,32.15,32.1,32.11,165736.89015113094,18.1552,18.1665,18.1383,18.1439,165736.8902
2011-05-11 15:10:00,32.1,32.23,32.1,32.22,87737.0930114616,18.1383,18.2117,18.1383,18.2061,87737.093
2011-05-11 15:20:00,32.23,32.28,32.2,32.22,152753.82898874124,18.2117,18.24,18.1948,18.2061,152753.829
2011-05-11 15:30:00,32.23,32.24,32.08,32.13,139567.90749568923,18.2117,18.2174,18.127,18.1552,139567.9075
2011-05-11 15:40:00,32.13,32.18,32.1,32.17,208743.2802515468,18.1552,18.1835,18.1383,18.1778,208743.2803
2011-05-11 15:50:00,32.16,32.18,32.1,32.12,370017.2431281063,18.1722,18.1835,18.1383,18.1496,370017.2431
2011-05-12 09:30:00,32.04,32.1,31.81,31.82,115021.8074855462,18.1044,18.1383,17.9744,17.9801,115021.8075
2011-05-12 09:40:00,31.81,31.86,31.63,31.74,176691.34800689726,17.9744,18.0027,17.8727,17.9349,176691.348
2011-05-12 09:50:00,31.74,31.82,31.63,31.71,105385.9417790851,17.9349,17.9801,17.8727,17.9179,105385.9418
2011-05-12 10:00:00,31.73,31.87,31.6,31.87,158332.48808195558,17.9292,18.0083,17.8558,18.0083,158332.4881
2011-05-12 10:10:00,31.87,32.03,31.83,31.84,127599.14798661122,18.0083,18.0987,17.9857,17.9914,127599.148
2011-05-12 10:20:00,31.83,31.89,31.79,31.84,105690.2322750786,17.9857,18.0196,17.9631,17.9914,105690.2323
2011-05-12 10:30:00,31.84,31.89,31.74,31.77,96865.80789126686,17.9914,18.0196,17.9349,17.9518,96865.8079
2011-05-12 10:40:00,31.78,31.79,31.61,31.72,104168.77979511108,17.9575,17.9631,17.8614,17.9236,104168.7798
2011-05-12 10:50:00,31.72,31.72,31.53,31.55,128613.44963992292,17.9236,17.9236,17.8162,17.8275,128613.4496
2011-05-12 11:00:00,31.56,31.71,31.55,31.58,100821.58433918247,17.8332,17.9179,17.8275,17.8445,100821.5843
2011-05-12 11:10:00,31.57,31.68,31.57,31.65,111471.75169895528,17.8388,17.901,17.8388,17.884,111471.7517
2011-05-12 11:20:00,31.65,31.77,31.64,31.7,103255.90830713054,17.884,17.9518,17.8784,17.9123,103255.9083
2011-05-12 11:30:00,31.71,31.81,31.64,31.81,185820.0628867025,17.9179,17.9744,17.8784,17.9744,185820.0629
2011-05-12 11:40:00,31.81,31.87,31.7,31.78,171112.68891368294,17.9744,18.0083,17.9123,17.9575,171112.6889
2011-05-12 11:50:00,31.78,31.84,31.66,31.67,79521.24961963687,17.9575,17.9914,17.8897,17.8953,79521.2496
2011-05-12 12:00:00,31.68,31.73,31.62,31.66,100821.58433918247,17.901,17.9292,17.8671,17.8897,100821.5843
2011-05-12 12:10:00,31.67,31.75,31.66,31.74,38543.462825844406,17.8953,17.9405,17.8897,17.9349,38543.4628
2011-05-12 12:20:00,31.74,31.81,31.72,31.81,38340.60249518207,17.9349,17.9744,17.9236,17.9744,38340.6025
2011-05-12 12:30:00,31.81,31.83,31.78,31.8,51932.24464955878,17.9744,17.9857,17.9575,17.9688,51932.2446
2011-05-12 12:40:00,31.81,31.86,31.76,31.86,80434.12110761741,17.9744,18.0027,17.9462,18.0027,80434.1211
2011-05-12 12:50:00,31.86,31.97,31.83,31.95,56293.74175879906,18.0027,18.0648,17.9857,18.0535,56293.7418
2011-05-12 13:00:00,31.95,32.04,31.95,31.99,56192.3115934679,18.0535,18.1044,18.0535,18.0761,56192.3116
2011-05-12 13:10:00,31.99,32.1,31.98,32.04,54467.99878283802,18.0761,18.1383,18.0705,18.1044,54467.9988
2011-05-12 13:20:00,32.04,32.1,32.02,32.04,52946.54630287048,18.1044,18.1383,18.0931,18.1044,52946.5463
2011-05-12 13:30:00,32.03,32.07,32.02,32.04,70493.9649051628,18.0987,18.1213,18.0931,18.1044,70493.9649
2011-05-12 13:40:00,32.05,32.05,31.95,32.02,39456.33431382493,18.11,18.11,18.0535,18.0931,39456.3343
2011-05-12 13:50:00,32.02,32.06,31.99,32.0,32863.37356729891,18.0931,18.1157,18.0761,18.0818,32863.3736
2011-05-12 14:00:00,32.0,32.1,31.99,32.03,52337.965310883454,18.0818,18.1383,18.0761,18.0987,52337.9653
2011-05-12 14:10:00,32.04,32.09,31.98,31.99,48382.18886296784,18.1044,18.1326,18.0705,18.0761,48382.1889
2011-05-12 14:20:00,31.98,31.99,31.88,31.9,54975.14960949386,18.0705,18.0761,18.014,18.0253,54975.1496
2011-05-12 14:30:00,31.9,31.98,31.87,31.94,55279.440105487374,18.0253,18.0705,18.0083,18.0479,55279.4401
2011-05-12 14:40:00,31.94,31.98,31.91,31.96,62785.27233999391,18.0479,18.0705,18.0309,18.0592,62785.2723
2011-05-12 14:50:00,31.95,31.95,31.88,31.89,53757.98762551983,18.0535,18.0535,18.014,18.0196,53757.9876
2011-05-12 15:00:00,31.89,31.9,31.85,31.89,74246.88102241607,18.0196,18.0253,17.997,18.0196,74246.881
2011-05-12 15:10:00,31.89,31.9,31.84,31.88,61060.95952936403,18.0196,18.0253,17.9914,18.014,61060.9595
2011-05-12 15:20:00,31.87,31.89,31.81,31.83,187848.6661933259,18.0083,18.0196,17.9744,17.9857,187848.6662
2011-05-12 15:30:00,31.83,31.87,31.8,31.87,139872.19799168274,17.9857,18.0083,17.9688,18.0083,139872.198
2011-05-12 15:40:00,31.87,31.93,31.85,31.92,188862.9678466376,18.0083,18.0422,17.997,18.0366,188862.9678
2011-05-12 15:50:00,31.91,31.93,31.85,31.87,307333.40095344355,18.0309,18.0422,17.997,18.0083,307333.401
2011-05-13 09:30:00,31.62,31.74,31.61,31.68,171518.4095750076,18.0166,18.0849,18.0109,18.0508,171518.4096
2011-05-13 09:40:00,31.68,31.9,31.64,31.88,127599.14798661122,18.0508,18.1761,18.028,18.1647,127599.148
2011-05-13 09:50:00,31.84,31.84,31.7,31.71,121919.05872806572,18.1419,18.1419,18.0622,18.0679,121919.0587
2011-05-13 10:00:00,31.71,31.78,31.5,31.54,201846.0290090273,18.0679,18.1077,17.9482,17.971,201846.029
2011-05-13 10:10:00,31.54,31.6,31.49,31.56,196571.6604118065,17.971,18.0052,17.9425,17.9824,196571.6604
2011-05-13 10:20:00,31.56,31.6,31.47,31.51,105487.37194441629,17.9824,18.0052,17.9311,17.9539,105487.3719
2011-05-13 10:30:00,31.5,31.63,31.5,31.58,116847.55046150726,17.9482,18.0223,17.9482,17.9938,116847.5505
2011-05-13 10:40:00,31.58,31.62,31.5,31.53,87128.5120194746,17.9938,18.0166,17.9482,17.9653,87128.512
2011-05-13 10:50:00,31.53,31.54,31.37,31.39,118774.72360279948,17.9653,17.971,17.8741,17.8855,118774.7236
2011-05-13 11:00:00,31.39,31.42,31.29,31.34,127599.14798661122,17.8855,17.9026,17.8285,17.857,127599.148
2011-05-13 11:10:00,31.34,31.38,31.28,31.29,74044.02069175373,17.857,17.8798,17.8228,17.8285,74044.0207
2011-05-13 11:20:00,31.3,31.3,31.2,31.23,105690.2322750786,17.8342,17.8342,17.7773,17.7944,105690.2323
2011-05-13 11:30:00,31.22,31.43,31.22,31.37,92707.17111268891,17.7887,17.9083,17.7887,17.8741,92707.1711
2011-05-13 11:40:00,31.37,31.42,31.29,31.34,97170.09838726035,17.8741,17.9026,17.8285,17.857,97170.0984
2011-05-13 11:50:00,31.34,31.4,31.18,31.19,148493.76204483214,17.857,17.8912,17.7659,17.7716,148493.762
2011-05-13 12:00:00,31.19,31.26,31.08,31.1,78101.2273050005,17.7716,17.8115,17.7089,17.7203,78101.2273
2011-05-13 12:10:00,31.09,31.15,30.97,31.05,147073.73973019575,17.7146,17.7488,17.6462,17.6918,147073.7397
2011-05-13 12:20:00,31.06,31.09,31.01,31.07,63901.00415863678,17.6975,17.7146,17.669,17.7032,63901.0042
2011-05-13 12:30:00,31.1,31.18,31.09,31.12,52946.54630287048,17.7203,17.7659,17.7146,17.7317,52946.5463
2011-05-13 12:40:00,31.11,31.11,31.02,31.05,91997.15995537072,17.726,17.726,17.6747,17.6918,91997.16
2011-05-13 12:50:00,31.05,31.09,31.0,31.05,84592.75788619535,17.6918,17.7146,17.6633,17.6918,84592.7579
2011-05-13 13:00:00,31.06,31.08,30.98,31.02,76275.48432903945,17.6975,17.7089,17.6519,17.6747,76275.4843
2011-05-13 13:10:00,31.02,31.08,31.0,31.06,55482.30043614971,17.6747,17.7089,17.6633,17.6975,55482.3004
2011-05-13 13:20:00,31.06,31.12,31.02,31.04,29820.46860736383,17.6975,17.7317,17.6747,17.6861,29820.4686
2011-05-13 13:30:00,31.05,31.08,31.02,31.04,39050.61365250025,17.6918,17.7089,17.6747,17.6861,39050.6137
2011-05-13 13:40:00,31.04,31.11,31.02,31.09,120904.75707475404,17.6861,17.726,17.6747,17.7146,120904.7571
2011-05-13 13:50:00,31.09,31.09,30.99,31.0,57003.75291611726,17.7146,17.7146,17.6576,17.6633,57003.7529
2011-05-13 14:00:00,31.0,31.06,30.98,31.06,37934.88183385739,17.6633,17.6975,17.6519,17.6975,37934.8818
2011-05-13 14:10:00,31.05,31.1,31.05,31.09,96662.94756060452,17.6918,17.7203,17.6918,17.7146,96662.9476
2011-05-13 14:20:00,31.09,31.14,31.08,31.14,91794.2996247084,17.7146,17.7431,17.7089,17.7431,91794.2996
2011-05-13 14:30:00,31.14,31.17,31.07,31.08,105081.6512830916,17.7431,17.7602,17.7032,17.7089,105081.6513
2011-05-13 14:40:00,31.08,31.08,31.03,31.04,61669.54052135105,17.7089,17.7089,17.6804,17.6861,61669.5405
2011-05-13 14:50:00,31.04,31.04,30.97,30.98,92910.03144335124,17.6861,17.6861,17.6462,17.6519,92910.0314
2011-05-13 15:00:00,30.98,31.06,30.98,31.06,64611.015315954966,17.6519,17.6975,17.6519,17.6975,64611.0153
2011-05-13 15:10:00,31.06,31.07,31.03,31.03,77188.35581701998,17.6975,17.7032,17.6804,17.6804,77188.3558
2011-05-13 15:20:00,31.03,31.06,30.95,30.96,155086.72279135816,17.6804,17.6975,17.6348,17.6405,155086.7228
2011-05-13 15:30:00,30.95,30.97,30.94,30.95,193731.6157825337,17.6348,17.6462,17.6291,17.6348,193731.6158
2011-05-13 15:40:00,30.95,30.96,30.92,30.96,184602.9009027285,17.6348,17.6405,17.6177,17.6405,184602.9009
2011-05-13 15:50:00,30.96,30.97,30.91,30.95,254082.5641545796,17.6405,17.6462,17.612,17.6348,254082.5642
2011-05-16 09:30:00,30.91,31.21,30.7,31.19,172025.56040166345,17.612,17.783,17.4924,17.7716,172025.5604
2011-05-16 09:40:00,31.18,31.37,30.96,31.01,128816.30997058524,17.7659,17.8741,17.6405,17.669,128816.31
2011-05-16 09:50:00,31.03,31.14,30.92,31.12,95141.495080637,17.6804,17.7431,17.6177,17.7317,95141.4951
2011-05-16 10:00:00,31.12,31.34,31.09,31.24,185921.49305203368,17.7317,17.857,17.7146,17.8001,185921.4931
2011-05-16 10:10:00,31.25,31.25,31.08,31.2,102343.03681915002,17.8058,17.8058,17.7089,17.7773,102343.0368
2011-05-16 10:20:00,31.21,31.28,31.12,31.17,117760.42194948778,17.783,17.8228,17.7317,17.7602,117760.4219
2011-05-16 10:30:00,31.17,31.31,31.17,31.2,66741.04878790953,17.7602,17.8399,17.7602,17.7773,66741.0488
2011-05-16 10:40:00,31.2,31.33,31.2,31.27,94634.34425398114,17.7773,17.8513,17.7773,17.8172,94634.3443
2011-05-16 10:50:00,31.28,31.39,31.26,31.32,105994.52277107212,17.8228,17.8855,17.8115,17.8456,105994.5228
2011-05-16 11:00:00,31.32,31.39,31.3,31.37,93822.90293133176,17.8456,17.8855,17.8342,17.8741,93822.9029
2011-05-16 11:10:00,31.37,31.42,31.33,31.4,99097.2715285526,17.8741,17.9026,17.8513,17.8912,99097.2715
2011-05-16 11:20:00,31.39,31.45,31.32,31.38,90069.98681407851,17.8855,17.9197,17.8456,17.8798,90069.9868
2011-05-16 11:30:00,31.37,31.4,31.31,31.39,60046.65787605234,17.8741,17.8912,17.8399,17.8855,60046.6579
2011-05-16 11:40:00,31.39,31.43,31.31,31.34,84694.18805152652,17.8855,17.9083,17.8399,17.857,84694.1881
2011-05-16 11:50:00,31.34,31.37,31.29,31.32,98488.69053656555,17.857,17.8741,17.8285,17.8456,98488.6905
2011-05-16 12:00:00,31.32,31.32,31.17,31.18,57105.18308144842,17.8456,17.8456,17.7602,17.7659,57105.1831
2011-05-16 12:10:00,31.17,31.29,31.16,31.27,41383.50745511715,17.7602,17.8285,17.7545,17.8172,41383.5075
2011-05-16 12:20:00,31.27,31.34,31.27,31.31,41687.79795111066,17.8172,17.857,17.8172,17.8399,41687.798
2011-05-16 12:30:00,31.31,31.39,31.28,31.37,55786.59093214322,17.8399,17.8855,17.8228,17.8741,55786.5909
2011-05-16 12:40:00,31.37,31.39,31.29,31.3,36819.15001521452,17.8741,17.8855,17.8285,17.8342,36819.15
2011-05-16 12:50:00,31.3,31.3,31.2,31.22,64205.294654630285,17.8342,17.8342,17.7773,17.7887,64205.2947
2011-05-16 13:00:00,31.21,31.24,31.18,31.22,193224.4649558779,17.783,17.8001,17.7659,17.7887,193224.465
2011-05-16 13:10:00,31.22,31.33,31.2,31.33,59133.78638807181,17.7887,17.8513,17.7773,17.8513,59133.7864
2011-05-16 13:20:00,31.33,31.33,31.25,31.26,34891.97687392231,17.8513,17.8513,17.8058,17.8115,34891.9769
2011-05-16 13:30:00,31.27,31.28,31.23,31.26,104574.50045643577,17.8172,17.8228,17.7944,17.8115,104574.5005
2011-05-16 13:40:00,31.25,31.28,31.24,31.26,58626.63556141596,17.8058,17.8228,17.8001,17.8115,58626.6356
2011-05-16 13:50:00,31.26,31.28,31.23,31.23,57003.75291611726,17.8115,17.8228,17.7944,17.7944,57003.7529
2011-05-16 14:00:00,31.23,31.28,31.21,31.27,98285.83020590324,17.7944,17.8228,17.783,17.8172,98285.8302
2011-05-16 14:10:00,31.27,31.27,31.21,31.23,102951.61781113704,17.8172,17.8172,17.783,17.7944,102951.6178
2011-05-16 14:20:00,31.23,31.25,31.06,31.07,142610.8124556243,17.7944,17.8058,17.6975,17.7032,142610.8125
2011-05-16 14:30:00,31.07,31.16,31.06,31.09,66132.46779592251,17.7032,17.7545,17.6975,17.7146,66132.4678
2011-05-16 14:40:00,31.09,31.12,31.04,31.12,58423.77523075363,17.7146,17.7317,17.6861,17.7317,58423.7752
2011-05-16 14:50:00,31.13,31.24,31.11,31.13,234202.2517496704,17.7374,17.8001,17.726,17.7374,234202.2517
2011-05-16 15:00:00,31.12,31.22,31.12,31.17,72522.56821178619,17.7317,17.7887,17.7317,17.7602,72522.5682
2011-05-16 15:10:00,31.17,31.17,31.08,31.09,82057.00375291612,17.7602,17.7602,17.7089,17.7146,82057.0038
2011-05-16 15:20:00,31.1,31.12,31.07,31.1,95851.50623795515,17.7203,17.7317,17.7032,17.7203,95851.5062
2011-05-16 15:30:00,31.09,31.15,31.07,31.08,101633.02566183182,17.7146,17.7488,17.7032,17.7089,101633.0257
2011-05-16 15:40:00,31.08,31.08,30.89,30.98,287960.23937519017,17.7089,17.7089,17.6006,17.6519,287960.2394
2011-05-16 15:50:00,30.98,31.04,30.96,31.01,263616.9996957095,17.6519,17.6861,17.6405,17.669,263616.9997
2011-05-17 09:30:00,30.88,30.97,30.7,30.77,250025.3575413328,17.5949,17.6462,17.4924,17.5323,250025.3575
2011-05-17 09:40:00,30.77,31.24,30.76,31.14,224160.66538188452,17.5323,17.8001,17.5266,17.7431,224160.6654
2011-05-17 09:50:00,31.14,31.38,31.08,31.24,126483.41616796836,17.7431,17.8798,17.7089,17.8001,126483.4162
2011-05-17 10:00:00,31.24,31.24,31.04,31.07,194035.90627852725,17.8001,17.8001,17.6861,17.7032,194035.9063
2011-05-17 10:10:00,31.08,31.37,31.04,31.24,249416.77654934576,17.7089,17.8741,17.6861,17.8001,249416.7765
2011-05-17 10:20:00,31.24,31.24,31.12,31.21,119890.45542144234,17.8001,17.8001,17.7317,17.783,119890.4554
2011-05-17 10:30:00,31.2,31.27,31.15,31.22,84085.60705953951,17.7773,17.8172,17.7488,17.7887,84085.6071
2011-05-17 10:40:00,31.22,31.23,31.18,31.2,113500.35500557866,17.7887,17.7944,17.7659,17.7773,113500.355
2011-05-17 10:50:00,31.2,31.24,31.1,31.12,105284.51161375392,17.7773,17.8001,17.7203,17.7317,105284.5116
2011-05-17 11:00:00,31.12,31.14,30.92,30.98,127802.00831727356,17.7317,17.7431,17.6177,17.6519,127802.0083
2011-05-17 11:10:00,30.99,31.13,30.98,31.12,173749.87321229334,17.6576,17.7374,17.6519,17.7317,173749.8732
2011-05-17 11:20:00,31.13,31.2,31.06,31.09,138553.60584237752,17.7374,17.7773,17.6975,17.7146,138553.6058
2011-05-17 11:30:00,31.09,31.11,30.92,30.93,124454.81286134497,17.7146,17.726,17.6177,17.6234,124454.8129
2011-05-17 11:40:00,30.93,31.1,30.93,31.1,129120.60046657876,17.6234,17.7203,17.6234,17.7203,129120.6005
2011-05-17 11:50:00,31.1,31.1,30.96,30.96,110761.74054163707,17.7203,17.7203,17.6405,17.6405,110761.7405
2011-05-17 12:00:00,30.97,30.97,30.88,30.92,123541.94137336445,17.6462,17.6462,17.5949,17.6177,123541.9414
2011-05-17 12:10:00,30.92,31.02,30.91,30.95,75159.75251039659,17.6177,17.6747,17.612,17.6348,75159.7525
2011-05-17 12:20:00,30.95,30.99,30.9,30.94,68566.79176387057,17.6348,17.6576,17.6063,17.6291,68566.7918
2011-05-17 12:30:00,30.93,30.99,30.89,30.98,73334.00953443554,17.6234,17.6576,17.6006,17.6519,73334.0095
2011-05-17 12:40:00,30.99,31.1,30.94,30.98,91490.00912871488,17.6576,17.7203,17.6291,17.6519,91490.0091
2011-05-17 12:50:00,30.98,30.99,30.81,30.85,100923.01450451365,17.6519,17.6576,17.555,17.5778,100923.0145
2011-05-17 13:00:00,30.85,30.86,30.76,30.79,88548.53433411097,17.5778,17.5835,17.5266,17.5437,88548.5343
2011-05-17 13:10:00,30.79,30.84,30.75,30.81,60350.948372045845,17.5437,17.5721,17.5209,17.555,60350.9484
2011-05-17 13:20:00,30.82,30.97,30.79,30.96,119687.59509078,17.5607,17.6462,17.5437,17.6405,119687.5951
2011-05-17 13:30:00,30.96,31.01,30.92,30.93,130337.7624505528,17.6405,17.669,17.6177,17.6234,130337.7625
2011-05-17 13:40:00,30.93,30.98,30.86,30.9,95547.21574196166,17.6234,17.6519,17.5835,17.6063,95547.2157
2011-05-17 13:50:00,30.9,30.93,30.81,30.89,68059.64093721473,17.6063,17.6234,17.555,17.6006,68059.6409
2011-05-17 14:00:00,30.89,30.99,30.87,30.91,76174.0541637083,17.6006,17.6576,17.5892,17.612,76174.0542
2011-05-17 14:10:00,30.91,30.91,30.79,30.82,85607.05953950706,17.612,17.612,17.5437,17.5607,85607.0595
2011-05-17 14:20:00,30.81,30.82,30.71,30.72,75261.18267572776,17.555,17.5607,17.4981,17.5038,75261.1827
2011-05-17 14:30:00,30.73,30.76,30.71,30.76,41383.50745511715,17.5095,17.5266,17.4981,17.5266,41383.5075
2011-05-17 14:40:00,30.76,30.76,30.66,30.74,79014.09879298104,17.5266,17.5266,17.4696,17.5152,79014.0988
2011-05-17 14:50:00,30.74,30.87,30.73,30.86,137539.30418906582,17.5152,17.5892,17.5095,17.5835,137539.3042
2011-05-17 15:00:00,30.86,30.87,30.77,30.81,110863.17070696826,17.5835,17.5892,17.5323,17.555,110863.1707
2011-05-17 15:10:00,30.82,30.84,30.73,30.77,122223.34922405925,17.5607,17.5721,17.5095,17.5323,122223.3492
2011-05-17 15:20:00,30.76,30.81,30.7,30.73,103560.19880312405,17.5266,17.555,17.4924,17.5095,103560.1988
2011-05-17 15:30:00,30.73,30.83,30.73,30.8,154782.43229536465,17.5095,17.5664,17.5095,17.5494,154782.4323
2011-05-17 15:40:00,30.8,30.81,30.74,30.77,209960.44223552084,17.5494,17.555,17.5152,17.5323,209960.4422
2011-05-17 15:50:00,30.77,30.82,30.71,30.8,288365.96003651485,17.5323,17.5607,17.4981,17.5494,288365.96
2011-05-18 09:30:00,30.94,30.95,30.72,30.78,117861.85211481896,17.6291,17.6348,17.5038,17.538,117861.8521
2011-05-18 09:40:00,30.78,30.94,30.76,30.91,115528.95831220206,17.538,17.6291,17.5266,17.612,115528.9583
2011-05-18 09:50:00,30.93,31.01,30.9,30.95,77796.936809007,17.6234,17.669,17.6063,17.6348,77796.9368
2011-05-18 10:00:00,30.96,30.97,30.93,30.95,149203.77320215033,17.6405,17.6462,17.6234,17.6348,149203.7732
2011-05-18 10:10:00,30.95,31.14,30.94,31.13,84085.60705953951,17.6348,17.7431,17.6291,17.7374,84085.6071
2011-05-18 10:20:00,31.13,31.19,31.0,31.16,58626.63556141596,17.7374,17.7716,17.6633,17.7545,58626.6356
2011-05-18 10:30:00,31.16,31.21,31.12,31.15,100618.72400852012,17.7545,17.783,17.7317,17.7488,100618.724
2011-05-18 10:40:00,31.13,31.24,31.13,31.21,57713.76407343544,17.7374,17.8001,17.7374,17.783,57713.7641
2011-05-18 10:50:00,31.21,31.22,31.09,31.1,68465.3615985394,17.783,17.7887,17.7146,17.7203,68465.3616
2011-05-18 11:00:00,31.11,31.13,31.05,31.09,92301.45045136425,17.726,17.7374,17.6918,17.7146,92301.4505
2011-05-18 11:10:00,31.09,31.1,30.98,31.02,212699.0566994624,17.7146,17.7203,17.6519,17.6747,212699.0567
2011-05-18 11:20:00,31.01,31.01,30.92,30.96,56598.032254792575,17.669,17.669,17.6177,17.6405,56598.0323
2011-05-18 11:30:00,30.96,31.05,30.96,31.03,64813.87564661731,17.6405,17.6918,17.6405,17.6804,64813.8756
2011-05-18 11:40:00,31.02,31.07,31.01,31.07,60858.0991987017,17.6747,17.7032,17.669,17.7032,60858.0992
2011-05-18 11:50:00,31.06,31.1,31.05,31.08,47672.17770564966,17.6975,17.7203,17.6918,17.7089,47672.1777
2011-05-18 12:00:00,31.09,31.12,31.03,31.05,27487.57480474693,17.7146,17.7317,17.6804,17.6918,27487.5748
2011-05-18 12:10:00,31.05,31.06,31.02,31.05,36717.71984988335,17.6918,17.6975,17.6747,17.6918,36717.7198
2011-05-18 12:20:00,31.04,31.05,31.01,31.02,22517.496703519628,17.6861,17.6918,17.669,17.6747,22517.4967
2011-05-18 12:30:00,31.02,31.1,31.01,31.08,48382.18886296784,17.6747,17.7203,17.669,17.7089,48382.1889
2011-05-18 12:40:00,31.08,31.12,31.06,31.11,35906.278527234,17.7089,17.7317,17.6975,17.726,35906.2785
2011-05-18 12:50:00,31.11,31.12,31.08,31.1,29110.457450045644,17.726,17.7317,17.7089,17.7203,29110.4575
2011-05-18 13:00:00,31.09,31.19,31.08,31.18,56902.32275078609,17.7146,17.7716,17.7089,17.7659,56902.3228
2011-05-18 13:10:00,31.18,31.19,31.13,31.16,27893.29546607161,17.7659,17.7716,17.7374,17.7545,27893.2955
2011-05-18 13:20:00,31.15,31.17,31.13,31.13,24038.94918348717,17.7488,17.7602,17.7374,17.7374,24038.9492
2011-05-18 13:30:00,31.13,31.18,31.13,31.14,32863.37356729891,17.7374,17.7659,17.7374,17.7431,32863.3736
2011-05-18 13:40:00,31.15,31.18,31.14,31.16,55989.45126280556,17.7488,17.7659,17.7431,17.7545,55989.4513
2011-05-18 13:50:00,31.17,31.23,31.16,31.21,47165.02687899381,17.7602,17.7944,17.7545,17.783,47165.0269
2011-05-18 14:00:00,31.2,31.29,31.16,31.25,93011.46160868242,17.7773,17.8285,17.7545,17.8058,93011.4616
2011-05-18 14:10:00,31.25,31.29,31.19,31.25,54062.27812151334,17.8058,17.8285,17.7716,17.8058,54062.2781
2011-05-18 14:20:00,31.24,31.26,31.13,31.18,75971.19383304595,17.8001,17.8115,17.7374,17.7659,75971.1938
2011-05-18 14:30:00,31.17,31.21,31.13,31.13,78709.80829698752,17.7602,17.783,17.7374,17.7374,78709.8083
2011-05-18 14:40:00,31.13,31.23,31.12,31.18,100923.01450451365,17.7374,17.7944,17.7317,17.7659,100923.0145
2011-05-18 14:50:00,31.18,31.18,31.11,31.12,75666.90333705244,17.7659,17.7659,17.726,17.7317,75666.9033
2011-05-18 15:00:00,31.12,31.22,31.12,31.14,59945.22771072117,17.7317,17.7887,17.7317,17.7431,59945.2277
2011-05-18 15:10:00,31.14,31.22,31.14,31.21,86722.79135814992,17.7431,17.7887,17.7431,17.783,86722.7914
2011-05-18 15:20:00,31.21,31.23,31.2,31.23,108631.70706968252,17.783,17.7944,17.7773,17.7944,108631.7071
2011-05-18 15:30:00,31.23,31.27,31.2,31.27,135409.27071711127,17.7944,17.8172,17.7773,17.8172,135409.2707
2011-05-18 15:40:00,31.27,31.27,31.23,31.25,212699.0566994624,17.8172,17.8172,17.7944,17.8058,212699.0567
2011-05-18 15:50:00,31.24,31.3,31.23,31.25,231159.34678973528,17.8001,17.8342,17.7944,17.8058,231159.3468
2011-05-19 09:30:00,31.42,31.51,31.31,31.32,87534.23268079926,17.9026,17.9539,17.8399,17.8456,87534.2327
2011-05-19 09:40:00,31.32,31.46,31.28,31.45,104270.20996044224,17.8456,17.9254,17.8228,17.9197,104270.21
2011-05-19 09:50:00,31.44,31.52,31.43,31.52,58930.92605740947,17.914,17.9596,17.9083,17.9596,58930.9261
2011-05-19 10:00:00,31.51,31.51,31.35,31.43,160665.38188457247,17.9539,17.9539,17.8627,17.9083,160665.3819
2011-05-19 10:10:00,31.43,31.48,31.34,31.46,126483.41616796836,17.9083,17.9368,17.857,17.9254,126483.4162
2011-05-19 10:20:00,31.47,31.51,31.43,31.46,51627.95415356527,17.9311,17.9539,17.9083,17.9254,51627.9542
2011-05-19 10:30:00,31.46,31.49,31.41,31.43,79521.24961963687,17.9254,17.9425,17.8969,17.9083,79521.2496
2011-05-19 10:40:00,31.43,31.47,31.31,31.33,69581.09341718227,17.9083,17.9311,17.8399,17.8513,69581.0934
2011-05-19 10:50:00,31.32,31.32,31.2,31.23,31139.06075666904,17.8456,17.8456,17.7773,17.7944,31139.0608
2011-05-19 11:00:00,31.21,31.25,31.16,31.16,65321.02647327315,17.783,17.8058,17.7545,17.7545,65321.0265
2011-05-19 11:10:00,31.16,31.21,31.11,31.19,42397.809108428846,17.7545,17.783,17.726,17.7716,42397.8091
2011-05-19 11:20:00,31.21,31.31,31.21,31.29,62480.98184400041,17.783,17.8399,17.783,17.8285,62480.9818
2011-05-19 11:30:00,31.3,31.36,31.23,31.23,64306.724819961455,17.8342,17.8684,17.7944,17.7944,64306.7248
2011-05-19 11:40:00,31.24,31.26,31.17,31.21,37427.73100720154,17.8001,17.8115,17.7602,17.783,37427.731
2011-05-19 11:50:00,31.2,31.24,31.18,31.21,61568.11035601988,17.7773,17.8001,17.7659,17.783,61568.1104
2011-05-19 12:00:00,31.22,31.37,31.22,31.36,44832.13307637692,17.7887,17.8741,17.7887,17.8684,44832.1331
2011-05-19 12:10:00,31.36,31.39,31.35,31.39,29110.457450045644,17.8684,17.8855,17.8627,17.8855,29110.4575
2011-05-19 12:20:00,31.39,31.48,31.37,31.47,70899.68556648747,17.8855,17.9368,17.8741,17.9311,70899.6856
2011-05-19 12:30:00,31.47,31.52,31.41,31.47,37934.88183385739,17.9311,17.9596,17.8969,17.9311,37934.8818
2011-05-19 12:40:00,31.47,31.49,31.44,31.46,29921.898772695,17.9311,17.9425,17.914,17.9254,29921.8988
2011-05-19 12:50:00,31.46,31.52,31.4,31.46,48787.909524292525,17.9254,17.9596,17.8912,17.9254,48787.9095
2011-05-19 13:00:00,31.47,31.49,31.41,31.46,31037.630591337864,17.9311,17.9425,17.8969,17.9254,31037.6306
2011-05-19 13:10:00,31.47,31.55,31.44,31.53,78608.37813165635,17.9311,17.9767,17.914,17.9653,78608.3781
2011-05-19 13:20:00,31.53,31.55,31.48,31.49,35094.83720458464,17.9653,17.9767,17.9368,17.9425,35094.8372
2011-05-19 13:30:00,31.49,31.54,31.46,31.49,43817.83142306522,17.9425,17.971,17.9254,17.9425,43817.8314
2011-05-19 13:40:00,31.5,31.51,31.44,31.44,80535.55127294858,17.9482,17.9539,17.914,17.914,80535.5513
2011-05-19 13:50:00,31.44,31.45,31.36,31.38,113804.64550157216,17.914,17.9197,17.8684,17.8798,113804.6455
2011-05-19 14:00:00,31.38,31.39,31.29,31.3,99401.5620245461,17.8798,17.8855,17.8285,17.8342,99401.562
2011-05-19 14:10:00,31.3,31.31,31.23,31.24,84897.04838218886,17.8342,17.8399,17.7944,17.8001,84897.0484
2011-05-19 14:20:00,31.24,31.28,31.13,31.15,78811.2384623187,17.8001,17.8228,17.7374,17.7488,78811.2385
2011-05-19 14:30:00,31.16,31.23,31.13,31.14,95141.495080637,17.7545,17.7944,17.7374,17.7431,95141.4951
2011-05-19 14:40:00,31.14,31.14,31.05,31.12,90374.27731007202,17.7431,17.7431,17.6918,17.7317,90374.2773
2011-05-19 14:50:00,31.12,31.16,31.07,31.16,206917.53727558567,17.7317,17.7545,17.7032,17.7545,206917.5373
2011-05-19 15:00:00,31.16,31.21,31.15,31.19,90982.85830205904,17.7545,17.783,17.7488,17.7716,90982.8583
2011-05-19 15:10:00,31.2,31.2,31.13,31.16,65625.31696926666,17.7773,17.7773,17.7374,17.7545,65625.317
2011-05-19 15:20:00,31.16,31.19,31.11,31.12,97474.38888325388,17.7545,17.7716,17.726,17.7317,97474.3889
2011-05-19 15:30:00,31.12,31.2,31.12,31.18,170199.8174257024,17.7317,17.7773,17.7317,17.7659,170199.8174
2011-05-19 15:40:00,31.19,31.22,31.14,31.22,75971.19383304595,17.7716,17.7887,17.7431,17.7887,75971.1938
2011-05-19 15:50:00,31.22,31.24,31.19,31.22,162389.69469520234,17.7887,17.8001,17.7716,17.7887,162389.6947
2011-05-20 09:30:00,31.21,31.21,30.95,30.99,218886.2967846637,17.783,17.783,17.6348,17.6576,218886.2968
2011-05-20 09:40:00,30.99,31.04,30.84,30.88,107211.68475504615,17.6576,17.6861,17.5721,17.5949,107211.6848
2011-05-20 09:50:00,30.88,30.89,30.71,30.77,108530.27690435135,17.5949,17.6006,17.4981,17.5323,108530.2769
2011-05-20 10:00:00,30.77,30.86,30.7,30.83,89562.83598742266,17.5323,17.5835,17.4924,17.5664,89562.836
2011-05-20 10:10:00,30.82,30.89,30.72,30.89,73435.4396997667,17.5607,17.6006,17.5038,17.6006,73435.4397
2011-05-20 10:20:00,30.89,30.92,30.84,30.89,65016.73597727964,17.6006,17.6177,17.5721,17.6006,65016.736
2011-05-20 10:30:00,30.88,30.95,30.84,30.91,107921.69591236432,17.5949,17.6348,17.5721,17.612,107921.6959
2011-05-20 10:40:00,30.92,30.94,30.73,30.77,114616.08682422152,17.6177,17.6291,17.5095,17.5323,114616.0868
2011-05-20 10:50:00,30.77,30.85,30.72,30.84,47367.88720965615,17.5323,17.5778,17.5038,17.5721,47367.8872
2011-05-20 11:00:00,30.85,30.92,30.8,30.92,44933.563241708085,17.5778,17.6177,17.5494,17.6177,44933.5632
2011-05-20 11:10:00,30.93,31.0,30.91,30.99,60655.23886803936,17.6234,17.6633,17.612,17.6576,60655.2389
2011-05-20 11:20:00,30.97,31.03,30.94,30.97,60959.52936403286,17.6462,17.6804,17.6291,17.6462,60959.5294
2011-05-20 11:30:00,30.97,31.07,30.97,31.02,43412.11076174054,17.6462,17.7032,17.6462,17.6747,43412.1108
2011-05-20 11:40:00,31.02,31.04,30.9,30.91,43006.39010041586,17.6747,17.6861,17.6063,17.612,43006.3901
2011-05-20 11:50:00,30.91,30.91,30.83,30.83,63596.71366264327,17.612,17.612,17.5664,17.5664,63596.7137
2011-05-20 12:00:00,30.84,30.9,30.75,30.77,96054.36656861752,17.5721,17.6063,17.5209,17.5323,96054.3666
2011-05-20 12:10:00,30.77,30.92,30.74,30.82,87128.5120194746,17.5323,17.6177,17.5152,17.5607,87128.512
2011-05-20 12:20:00,30.84,30.89,30.84,30.86,105690.2322750786,17.5721,17.6006,17.5721,17.5835,105690.2323
2011-05-20 12:30:00,30.87,30.88,30.81,30.85,95851.50623795515,17.5892,17.5949,17.555,17.5778,95851.5062
2011-05-20 12:40:00,30.86,30.87,30.82,30.82,31544.781417993712,17.5835,17.5892,17.5607,17.5607,31544.7814
2011-05-20 12:50:00,30.82,30.85,30.79,30.82,49193.6301856172,17.5607,17.5778,17.5437,17.5607,49193.6302
2011-05-20 13:00:00,30.81,30.89,30.81,30.86,64306.724819961455,17.555,17.6006,17.555,17.5835,64306.7248
2011-05-20 13:10:00,30.85,30.86,30.79,30.82,42296.37894309768,17.5778,17.5835,17.5437,17.5607,42296.3789
2011-05-20 13:20:00,30.82,30.88,30.81,30.82,54163.70828684451,17.5607,17.5949,17.555,17.5607,54163.7083
2011-05-20 13:30:00,30.82,30.89,30.82,30.89,91084.2884673902,17.5607,17.6006,17.5607,17.6006,91084.2885
2011-05-20 13:40:00,30.89,30.91,30.82,30.85,81346.99259559793,17.6006,17.612,17.5607,17.5778,81346.9926
2011-05-20 13:50:00,30.85,30.9,30.83,30.9,36616.28968455218,17.5778,17.6063,17.5664,17.6063,36616.2897
2011-05-20 14:00:00,30.91,30.93,30.88,30.88,40876.3566284613,17.612,17.6234,17.5949,17.5949,40876.3566
2011-05-20 14:10:00,30.87,30.95,30.87,30.95,52337.965310883454,17.5892,17.6348,17.5892,17.6348,52337.9653
2011-05-20 14:20:00,30.95,30.98,30.91,30.95,51830.81448422761,17.6348,17.6519,17.612,17.6348,51830.8145
2011-05-20 14:30:00,30.96,30.99,30.92,30.94,52439.395476214624,17.6405,17.6576,17.6177,17.6291,52439.3955
2011-05-20 14:40:00,30.93,30.99,30.93,30.99,35601.98803124049,17.6234,17.6576,17.6234,17.6576,35601.988
2011-05-20 14:50:00,30.98,30.99,30.87,30.9,57206.61324677959,17.6519,17.6576,17.5892,17.6063,57206.6132
2011-05-20 15:00:00,30.89,30.91,30.84,30.88,52642.255806876965,17.6006,17.612,17.5721,17.5949,52642.2558
2011-05-20 15:10:00,30.89,30.9,30.85,30.87,56090.88142813673,17.6006,17.6063,17.5778,17.5892,56090.8814
2011-05-20 15:20:00,30.87,30.94,30.86,30.89,62075.26118267573,17.5892,17.6291,17.5835,17.6006,62075.2612
2011-05-20 15:30:00,30.89,30.99,30.88,30.92,92910.03144335124,17.6006,17.6576,17.5949,17.6177,92910.0314
2011-05-20 15:40:00,30.93,30.98,30.92,30.97,181154.2752814687,17.6234,17.6519,17.6177,17.6462,181154.2753
2011-05-20 15:50:00,30.97,30.97,30.85,30.88,287351.65838320315,17.6462,17.6462,17.5778,17.5949,287351.6584
2011-05-23 09:30:00,30.31,30.31,29.58,29.66,761740.5416370828,17.2702,17.2702,16.8542,16.8998,761740.5416
2011-05-23 09:40:00,29.65,29.92,29.63,29.81,246373.8715894107,16.8941,17.0479,16.8827,16.9853,246373.8716
2011-05-23 09:50:00,29.81,29.9,29.75,29.87,138350.74551171518,16.9853,17.0365,16.9511,17.0195,138350.7455
2011-05-23 10:00:00,29.88,29.98,29.83,29.93,136322.1422050918,17.0252,17.0821,16.9967,17.0536,136322.1422
2011-05-23 10:10:00,29.94,29.94,29.77,29.81,110051.7293843189,17.0593,17.0593,16.9625,16.9853,110051.7294
2011-05-23 10:20:00,29.81,29.94,29.81,29.94,149812.35419413733,16.9853,17.0593,16.9853,17.0593,149812.3542
2011-05-23 10:30:00,29.94,29.99,29.87,29.87,78101.2273050005,17.0593,17.0878,17.0195,17.0195,78101.2273
2011-05-23 10:40:00,29.88,29.9,29.82,29.82,77391.21614768232,17.0252,17.0365,16.991,16.991,77391.2161
2011-05-23 10:50:00,29.82,29.88,29.82,29.82,106805.96409372149,16.991,17.0252,16.991,16.991,106805.9641
2011-05-23 11:00:00,29.82,29.93,29.8,29.89,77695.50664367584,16.991,17.0536,16.9796,17.0308,77695.5066
2011-05-23 11:10:00,29.9,29.96,29.85,29.89,97981.53970990972,17.0365,17.0707,17.0081,17.0308,97981.5397
2011-05-23 11:20:00,29.89,29.91,29.86,29.9,107211.68475504615,17.0308,17.0422,17.0138,17.0365,107211.6848
2011-05-23 11:30:00,29.9,29.9,29.72,29.82,152550.9686580789,17.0365,17.0365,16.934,16.991,152550.9687
2011-05-23 11:40:00,29.82,29.88,29.78,29.84,59742.36738005883,16.991,17.0252,16.9682,17.0024,59742.3674
2011-05-23 11:50:00,29.85,29.86,29.77,29.82,55178.00994015621,17.0081,17.0138,16.9625,16.991,55178.0099
2011-05-23 12:00:00,29.82,29.85,29.78,29.82,61060.95952936403,16.991,17.0081,16.9682,16.991,61060.9595
2011-05-23 12:10:00,29.83,29.85,29.65,29.67,266659.9046556446,16.9967,17.0081,16.8941,16.9055,266659.9047
2011-05-23 12:20:00,29.67,29.71,29.58,29.66,163099.70585252054,16.9055,16.9283,16.8542,16.8998,163099.7059
2011-05-23 12:30:00,29.66,29.71,29.58,29.59,229232.17364844304,16.8998,16.9283,16.8542,16.8599,229232.1736
2011-05-23 12:40:00,29.6,29.74,29.59,29.73,82057.00375291612,16.8656,16.9454,16.8599,16.9397,82057.0038
2011-05-23 12:50:00,29.73,29.73,29.67,29.68,56598.032254792575,16.9397,16.9397,16.9055,16.9112,56598.0323
2011-05-23 13:00:00,29.68,29.68,29.61,29.63,76681.20499036413,16.9112,16.9112,16.8713,16.8827,76681.205
2011-05-23 13:10:00,29.64,29.68,29.61,29.63,50816.51283091591,16.8884,16.9112,16.8713,16.8827,50816.5128
2011-05-23 13:20:00,29.62,29.69,29.62,29.62,47875.038036312,16.877,16.9169,16.877,16.877,47875.038
2011-05-23 13:30:00,29.63,29.64,29.56,29.59,144943.7062582412,16.8827,16.8884,16.8428,16.8599,144943.7063
2011-05-23 13:40:00,29.6,29.63,29.59,29.6,54670.85911350035,16.8656,16.8827,16.8599,16.8656,54670.8591
2011-05-23 13:50:00,29.61,29.65,29.57,29.61,161781.11370321535,16.8713,16.8941,16.8485,16.8713,161781.1137
2011-05-23 14:00:00,29.62,29.73,29.62,29.73,86012.78020083172,16.877,16.9397,16.877,16.9397,86012.7802
2011-05-23 14:10:00,29.73,29.79,29.71,29.75,64915.30581194847,16.9397,16.9739,16.9283,16.9511,64915.3058
2011-05-23 14:20:00,29.74,29.76,29.7,29.7,72725.42854244853,16.9454,16.9568,16.9226,16.9226,72725.4285
2011-05-23 14:30:00,29.7,29.8,29.7,29.78,84897.04838218886,16.9226,16.9796,16.9226,16.9682,84897.0484
2011-05-23 14:40:00,29.78,29.78,29.68,29.7,94431.4839233188,16.9682,16.9682,16.9112,16.9226,94431.4839
2011-05-23 14:50:00,29.7,29.77,29.7,29.72,115934.67897352672,16.9226,16.9625,16.9226,16.934,115934.679
2011-05-23 15:00:00,29.72,29.78,29.7,29.71,99908.71285120194,16.934,16.9682,16.9226,16.9283,99908.7129
2011-05-23 15:10:00,29.71,29.72,29.67,29.69,124860.53352266963,16.9283,16.934,16.9055,16.9169,124860.5335
2011-05-23 15:20:00,29.69,29.71,29.63,29.7,132264.93559184502,16.9169,16.9283,16.8827,16.9226,132264.9356
2011-05-23 15:30:00,29.7,29.72,29.63,29.63,247895.32406937823,16.9226,16.934,16.8827,16.8827,247895.3241
2011-05-23 15:40:00,29.63,29.7,29.62,29.69,230246.47530175475,16.8827,16.9226,16.877,16.9169,230246.4753
2011-05-23 15:50:00,29.69,29.7,29.65,29.67,349426.91956587887,16.9169,16.9226,16.8941,16.9055,349426.9196
2011-05-24 09:30:00,29.92,30.32,29.87,30.28,266254.18399432,17.0479,17.2759,17.0195,17.2531,266254.184
2011-05-24 09:40:00,30.27,30.35,30.02,30.11,171214.1190790141,17.2474,17.2929,17.1049,17.1562,171214.1191
2011-05-24 09:50:00,30.1,30.23,30.06,30.07,86621.36119281875,17.1505,17.2246,17.1277,17.1334,86621.3612
2011-05-24 10:00:00,30.08,30.17,30.05,30.14,166548.3314737803,17.1391,17.1904,17.122,17.1733,166548.3315
2011-05-24 10:10:00,30.14,30.34,30.14,30.29,186732.93437468304,17.1733,17.2873,17.1733,17.2588,186732.9344
2011-05-24 10:20:00,30.29,30.3,30.11,30.11,208844.710416878,17.2588,17.2645,17.1562,17.1562,208844.7104
2011-05-24 10:30:00,30.11,30.13,29.94,29.95,126381.9860026372,17.1562,17.1676,17.0593,17.065,126381.986
2011-05-24 10:40:00,29.96,30.0,29.94,29.95,258849.7819251445,17.0707,17.0935,17.0593,17.065,258849.7819
2011-05-24 10:50:00,29.95,29.98,29.88,29.9,78101.2273050005,17.065,17.0821,17.0252,17.0365,78101.2273
2011-05-24 11:00:00,29.91,29.95,29.9,29.9,66538.18845724719,17.0422,17.065,17.0365,17.0365,66538.1885
2011-05-24 11:10:00,29.91,29.99,29.84,29.97,232579.36910437164,17.0422,17.0878,17.0024,17.0764,232579.3691
2011-05-24 11:20:00,29.97,30.01,29.9,29.9,68769.65209453291,17.0764,17.0992,17.0365,17.0365,68769.6521
2011-05-24 11:30:00,29.9,29.97,29.87,29.87,69682.52358251344,17.0365,17.0764,17.0195,17.0195,69682.5236
2011-05-24 11:40:00,29.86,29.86,29.73,29.75,79521.24961963687,17.0138,17.0138,16.9397,16.9511,79521.2496
2011-05-24 11:50:00,29.75,29.78,29.7,29.78,79014.09879298104,16.9511,16.9682,16.9226,16.9682,79014.0988
2011-05-24 12:00:00,29.77,29.78,29.72,29.75,62075.26118267573,16.9625,16.9682,16.934,16.9511,62075.2612
2011-05-24 12:10:00,29.75,29.82,29.75,29.79,77898.36697433816,16.9511,16.991,16.9511,16.9739,77898.367
2011-05-24 12:20:00,29.78,29.78,29.72,29.74,41890.658281773,16.9682,16.9682,16.934,16.9454,41890.6583
2011-05-24 12:30:00,29.74,29.74,29.66,29.71,37326.300841870376,16.9454,16.9454,16.8998,16.9283,37326.3008
2011-05-24 12:40:00,29.72,29.76,29.72,29.74,62075.26118267573,16.934,16.9568,16.934,16.9454,62075.2612
2011-05-24 12:50:00,29.74,29.76,29.72,29.72,26168.982655441727,16.9454,16.9568,16.934,16.934,26168.9827
2011-05-24 13:00:00,29.72,29.8,29.72,29.76,55685.16076681205,16.934,16.9796,16.934,16.9568,55685.1608
2011-05-24 13:10:00,29.76,29.76,29.69,29.69,47672.17770564966,16.9568,16.9568,16.9169,16.9169,47672.1777
2011-05-24 13:20:00,29.7,29.72,29.64,29.72,62480.98184400041,16.9226,16.934,16.8884,16.934,62480.9818
2011-05-24 13:30:00,29.71,29.71,29.65,29.7,43614.97109240288,16.9283,16.9283,16.8941,16.9226,43614.9711
2011-05-24 13:40:00,29.7,29.72,29.67,29.68,34181.96571660412,16.9226,16.934,16.9055,16.9112,34181.9657
2011-05-24 13:50:00,29.69,29.76,29.69,29.72,71203.97606248099,16.9169,16.9568,16.9169,16.934,71203.9761
2011-05-24 14:00:00,29.72,29.73,29.67,29.7,62886.70250532508,16.934,16.9397,16.9055,16.9226,62886.7025
2011-05-24 14:10:00,29.7,29.74,29.68,29.72,96358.65706461102,16.9226,16.9454,16.9112,16.934,96358.6571
2011-05-24 14:20:00,29.72,29.78,29.72,29.77,97575.81904858504,16.934,16.9682,16.934,16.9625,97575.819
2011-05-24 14:30:00,29.78,29.82,29.72,29.72,54873.71944416269,16.9682,16.991,16.934,16.934,54873.7194
2011-05-24 14:40:00,29.72,29.78,29.69,29.74,89968.55664874734,16.934,16.9682,16.9169,16.9454,89968.5566
2011-05-24 14:50:00,29.74,29.75,29.7,29.74,53149.40663353281,16.9454,16.9511,16.9226,16.9454,53149.4066
2011-05-24 15:00:00,29.74,29.78,29.73,29.78,97575.81904858504,16.9454,16.9682,16.9397,16.9682,97575.819
2011-05-24 15:10:00,29.78,29.78,29.72,29.75,107211.68475504615,16.9682,16.9682,16.934,16.9511,107211.6848
2011-05-24 15:20:00,29.75,29.82,29.75,29.78,70189.67440916928,16.9511,16.991,16.9511,16.9682,70189.6744
2011-05-24 15:30:00,29.78,29.81,29.77,29.79,79622.67978496804,16.9682,16.9853,16.9625,16.9739,79622.6798
2011-05-24 15:40:00,29.78,29.8,29.72,29.72,99300.13185921492,16.9682,16.9796,16.934,16.934,99300.1319
2011-05-24 15:50:00,29.72,29.73,29.67,29.68,185921.49305203368,16.934,16.9397,16.9055,16.9112,185921.4931
2011-05-25 09:30:00,29.57,29.96,29.53,29.96,254285.4244852419,16.8485,17.0707,16.8257,17.0707,254285.4245
2011-05-25 09:40:00,29.94,29.98,29.75,29.79,185820.0628867025,17.0593,17.0821,16.9511,16.9739,185820.0629
2011-05-25 09:50:00,29.79,29.81,29.68,29.69,87128.5120194746,16.9739,16.9853,16.9112,16.9169,87128.512
2011-05-25 10:00:00,29.69,29.78,29.65,29.77,100111.57318186428,16.9169,16.9682,16.8941,16.9625,100111.5732
2011-05-25 10:10:00,29.77,29.81,29.68,29.72,98285.83020590324,16.9625,16.9853,16.9112,16.934,98285.8302
2011-05-25 10:20:00,29.72,29.83,29.7,29.8,79825.54011563039,16.934,16.9967,16.9226,16.9796,79825.5401
2011-05-25 10:30:00,29.8,29.97,29.78,29.94,95445.78557663049,16.9796,17.0764,16.9682,17.0593,95445.7856
2011-05-25 10:40:00,29.93,29.98,29.9,29.91,95750.076072624,17.0536,17.0821,17.0365,17.0422,95750.0761
2011-05-25 10:50:00,29.91,29.93,29.88,29.88,69986.81407850694,17.0422,17.0536,17.0252,17.0252,69986.8141
2011-05-25 11:00:00,29.88,29.98,29.87,29.95,88244.24383811746,17.0252,17.0821,17.0195,17.065,88244.2438
2011-05-25 11:10:00,29.95,29.97,29.91,29.92,250532.50836798863,17.065,17.0764,17.0422,17.0479,250532.5084
2011-05-25 11:20:00,29.92,29.95,29.83,29.86,132366.3657571762,17.0479,17.065,16.9967,17.0138,132366.3658
2011-05-25 11:30:00,29.84,29.97,29.84,29.96,89258.54549142915,17.0024,17.0764,17.0024,17.0707,89258.5455
2011-05-25 11:40:00,29.96,29.98,29.93,29.94,111978.90252561112,17.0707,17.0821,17.0536,17.0593,111978.9025
2011-05-25 11:50:00,29.93,29.99,29.93,29.99,77391.21614768232,17.0536,17.0878,17.0536,17.0878,77391.2161
2011-05-25 12:00:00,30.0,30.06,29.96,29.97,95141.495080637,17.0935,17.1277,17.0707,17.0764,95141.4951
2011-05-25 12:10:00,29.97,30.04,29.97,29.98,59133.78638807181,17.0764,17.1163,17.0764,17.0821,59133.7864
2011-05-25 12:20:00,29.98,30.02,29.97,30.02,39050.61365250025,17.0821,17.1049,17.0764,17.1049,39050.6137
2011-05-25 12:30:00,30.02,30.07,30.01,30.05,45846.43472968861,17.1049,17.1334,17.0992,17.122,45846.4347
2011-05-25 12:40:00,30.05,30.05,30.0,30.0,43614.97109240288,17.122,17.122,17.0935,17.0935,43614.9711
2011-05-25 12:50:00,30.0,30.05,29.98,30.05,64002.43432396795,17.0935,17.122,17.0821,17.122,64002.4343
2011-05-25 13:00:00,30.05,30.09,30.04,30.09,44020.69175372756,17.122,17.1448,17.1163,17.1448,44020.6918
2011-05-25 13:10:00,30.08,30.09,30.01,30.05,52236.53514555229,17.1391,17.1448,17.0992,17.122,52236.5351
2011-05-25 13:20:00,30.05,30.05,29.95,29.95,35703.41819657166,17.122,17.122,17.065,17.065,35703.4182
2011-05-25 13:30:00,29.96,30.02,29.95,30.02,35094.83720458464,17.0707,17.1049,17.065,17.1049,35094.8372
2011-05-25 13:40:00,30.01,30.07,29.99,30.04,48382.18886296784,17.0992,17.1334,17.0878,17.1163,48382.1889
2011-05-25 13:50:00,30.04,30.06,30.0,30.02,51222.23349224059,17.1163,17.1277,17.0935,17.1049,51222.2335
2011-05-25 14:00:00,30.02,30.05,30.0,30.04,53047.97646820165,17.1049,17.122,17.0935,17.1163,53047.9765
2011-05-25 14:10:00,30.04,30.04,30.01,30.02,62278.12151333807,17.1163,17.1163,17.0992,17.1049,62278.1215
2011-05-25 14:20:00,30.02,30.08,30.01,30.07,78405.51780099401,17.1049,17.1391,17.0992,17.1334,78405.5178
2011-05-25 14:30:00,30.08,30.08,29.99,29.99,90577.13764073436,17.1391,17.1391,17.0878,17.0878,90577.1376
2011-05-25 14:40:00,29.98,29.99,29.92,29.93,161476.82320722184,17.0821,17.0878,17.0479,17.0536,161476.8232
2011-05-25 14:50:00,29.92,29.95,29.9,29.93,85404.19920884472,17.0479,17.065,17.0365,17.0536,85404.1992
2011-05-25 15:00:00,29.93,30.06,29.92,30.03,184602.9009027285,17.0536,17.1277,17.0479,17.1106,184602.9009
2011-05-25 15:10:00,30.03,30.07,30.01,30.03,110761.74054163707,17.1106,17.1334,17.0992,17.1106,110761.7405
2011-05-25 15:20:00,30.02,30.02,29.97,30.0,122730.50005071508,17.1049,17.1049,17.0764,17.0935,122730.5001
2011-05-25 15:30:00,30.0,30.0,29.95,29.97,91084.2884673902,17.0935,17.0935,17.065,17.0764,91084.2885
2011-05-25 15:40:00,29.98,29.99,29.93,29.95,206410.3864489299,17.0821,17.0878,17.0536,17.065,206410.3864
2011-05-25 15:50:00,29.95,29.97,29.91,29.95,205091.79429962471,17.065,17.0764,17.0422,17.065,205091.7943
2011-05-26 09:30:00,29.81,30.03,29.69,30.01,101328.73516583833,16.9853,17.1106,16.9169,17.0992,101328.7352
2011-05-26 09:40:00,30.01,30.02,29.88,29.95,51526.5239882341,17.0992,17.1049,17.0252,17.065,51526.524
2011-05-26 09:50:00,29.96,29.97,29.77,29.82,58119.48473476012,17.0707,17.0764,16.9625,16.991,58119.4847
2011-05-26 10:00:00,29.83,29.85,29.73,29.79,70493.9649051628,16.9967,17.0081,16.9397,16.9739,70493.9649
2011-05-26 10:10:00,29.8,29.84,29.74,29.74,93011.46160868242,16.9796,17.0024,16.9454,16.9454,93011.4616
2011-05-26 10:20:00,29.74,29.83,29.69,29.78,68668.22192920174,16.9454,16.9967,16.9169,16.9682,68668.2219
2011-05-26 10:30:00,29.79,29.86,29.73,29.85,52135.10498022112,16.9739,17.0138,16.9397,17.0081,52135.105
2011-05-26 10:40:00,29.85,29.85,29.76,29.8,47976.46820164317,17.0081,17.0081,16.9568,16.9796,47976.4682
2011-05-26 10:50:00,29.81,29.83,29.72,29.75,44933.563241708085,16.9853,16.9967,16.934,16.9511,44933.5632
2011-05-26 11:00:00,29.74,29.79,29.71,29.78,50917.94299624708,16.9454,16.9739,16.9283,16.9682,50917.943
2011-05-26 11:10:00,29.78,29.93,29.77,29.92,57916.624404097776,16.9682,17.0536,16.9625,17.0479,57916.6244
2011-05-26 11:20:00,29.92,29.96,29.88,29.96,34181.96571660412,17.0479,17.0707,17.0252,17.0707,34181.9657
2011-05-26 11:30:00,29.96,30.0,29.91,29.93,61365.25002535754,17.0707,17.0935,17.0422,17.0536,61365.25
2011-05-26 11:40:00,29.94,30.03,29.93,30.01,48280.75869763668,17.0593,17.1106,17.0536,17.0992,48280.7587
2011-05-26 11:50:00,30.01,30.05,29.99,30.02,34790.54670859114,17.0992,17.122,17.0878,17.1049,34790.5467
2011-05-26 12:00:00,30.03,30.04,30.01,30.03,34891.97687392231,17.1106,17.1163,17.0992,17.1106,34891.9769
2011-05-26 12:10:00,30.02,30.12,30.02,30.12,90475.70747540318,17.1049,17.1619,17.1049,17.1619,90475.7075
2011-05-26 12:20:00,30.11,30.18,30.11,30.17,24444.669844811848,17.1562,17.1961,17.1562,17.1904,24444.6698
2011-05-26 12:30:00,30.17,30.2,30.14,30.18,28806.166954052136,17.1904,17.2075,17.1733,17.1961,28806.167
2011-05-26 12:40:00,30.17,30.28,30.13,30.26,62582.41200933157,17.1904,17.2531,17.1676,17.2417,62582.412
2011-05-26 12:50:00,30.26,30.3,30.24,30.24,24647.530175474185,17.2417,17.2645,17.2303,17.2303,24647.5302
2011-05-26 13:00:00,30.25,30.29,30.23,30.23,38847.75332183792,17.236,17.2588,17.2246,17.2246,38847.7533
2011-05-26 13:10:00,30.22,30.31,30.22,30.29,33979.10538594178,17.2189,17.2702,17.2189,17.2588,33979.1054
2011-05-26 13:20:00,30.29,30.32,30.25,30.25,42194.948777766505,17.2588,17.2759,17.236,17.236,42194.9488
2011-05-26 13:30:00,30.25,30.26,30.22,30.22,56192.3115934679,17.236,17.2417,17.2189,17.2189,56192.3116
2011-05-26 13:40:00,30.23,30.24,30.21,30.21,30733.34009534436,17.2246,17.2303,17.2132,17.2132,30733.3401
2011-05-26 13:50:00,30.2,30.25,30.18,30.19,166548.3314737803,17.2075,17.236,17.1961,17.2018,166548.3315
2011-05-26 14:00:00,30.19,30.25,30.16,30.17,109037.4277310072,17.2018,17.236,17.1847,17.1904,109037.4277
2011-05-26 14:10:00,30.16,30.18,30.11,30.12,73638.30003042905,17.1847,17.1961,17.1562,17.1619,73638.3
2011-05-26 14:20:00,30.12,30.27,30.1,30.26,145552.28725022823,17.1619,17.2474,17.1505,17.2417,145552.2873
2011-05-26 14:30:00,30.26,30.31,30.25,30.27,65118.16614261081,17.2417,17.2702,17.236,17.2474,65118.1661
2011-05-26 14:40:00,30.26,30.27,30.23,30.24,36920.580180545694,17.2417,17.2474,17.2246,17.2303,36920.5802
2011-05-26 14:50:00,30.24,30.27,30.21,30.26,46556.4458870068,17.2303,17.2474,17.2132,17.2417,46556.4459
2011-05-26 15:00:00,30.27,30.27,30.19,30.19,19170.30124759104,17.2474,17.2474,17.2018,17.2018,19170.3012
2011-05-26 15:10:00,30.19,30.19,30.13,30.16,40369.20580180546,17.2018,17.2018,17.1676,17.1847,40369.2058
2011-05-26 15:20:00,30.16,30.27,30.15,30.25,53859.417790851,17.1847,17.2474,17.179,17.236,53859.4178
2011-05-26 15:30:00,30.25,30.27,30.18,30.22,121614.76823207222,17.236,17.2474,17.1961,17.2189,121614.7682
2011-05-26 15:40:00,30.22,30.24,30.14,30.14,85607.05953950706,17.2189,17.2303,17.1733,17.1733,85607.0595
2011-05-26 15:50:00,30.14,30.17,30.12,30.17,171721.2699056699,17.1733,17.1904,17.1619,17.1904,171721.2699
2011-05-27 09:30:00,30.37,30.37,30.12,30.33,99705.8525205396,17.3043,17.3043,17.1619,17.2816,99705.8525
2011-05-27 09:40:00,30.34,30.37,30.28,30.33,43107.82026574703,17.2873,17.3043,17.2531,17.2816,43107.8203
2011-05-27 09:50:00,30.33,30.34,30.23,30.32,29414.74794603915,17.2816,17.2873,17.2246,17.2759,29414.7479
2011-05-27 10:00:00,30.31,30.33,30.24,30.3,102038.7463231565,17.2702,17.2816,17.2303,17.2645,102038.7463
2011-05-27 10:10:00,30.3,30.37,30.24,30.37,44730.702911045744,17.2645,17.3043,17.2303,17.3043,44730.7029
2011-05-27 10:20:00,30.35,30.42,30.28,30.37,52337.965310883454,17.2929,17.3328,17.2531,17.3043,52337.9653
2011-05-27 10:30:00,30.37,30.39,30.31,30.32,37934.88183385739,17.3043,17.3157,17.2702,17.2759,37934.8818
2011-05-27 10:40:00,30.32,30.4,30.32,30.39,30631.909930013186,17.2759,17.3214,17.2759,17.3157,30631.9099
2011-05-27 10:50:00,30.4,30.5,30.39,30.5,47063.59671366264,17.3214,17.3784,17.3157,17.3784,47063.5967
2011-05-27 11:00:00,30.49,30.53,30.47,30.48,54467.99878283802,17.3727,17.3955,17.3613,17.367,54467.9988
2011-05-27 11:10:00,30.47,30.55,30.47,30.55,39862.05497514961,17.3613,17.4069,17.3613,17.4069,39862.055
2011-05-27 11:20:00,30.55,30.56,30.51,30.52,68871.08225986408,17.4069,17.4126,17.3841,17.3898,68871.0823
2011-05-27 11:30:00,30.51,30.52,30.44,30.46,47976.46820164317,17.3841,17.3898,17.3442,17.3556,47976.4682
2011-05-27 11:40:00,30.47,30.52,30.46,30.5,23024.64753017548,17.3613,17.3898,17.3556,17.3784,23024.6475
2011-05-27 11:50:00,30.5,30.54,30.47,30.48,43919.26158839639,17.3784,17.4012,17.3613,17.367,43919.2616
2011-05-27 12:00:00,30.48,30.49,30.4,30.44,16431.686783649457,17.367,17.3727,17.3214,17.3442,16431.6868
2011-05-27 12:10:00,30.44,30.48,30.42,30.47,20488.89339689624,17.3442,17.367,17.3328,17.3613,20488.8934
2011-05-27 12:20:00,30.47,30.48,30.45,30.47,26473.27315143524,17.3613,17.367,17.3499,17.3613,26473.2732
2011-05-27 12:30:00,30.48,30.49,30.45,30.49,26878.99381275992,17.367,17.3727,17.3499,17.3727,26878.9938
2011-05-27 12:40:00,30.49,30.49,30.45,30.47,35601.98803124049,17.3727,17.3727,17.3499,17.3613,35601.988
2011-05-27 12:50:00,30.46,30.49,30.42,30.42,50512.22233492241,17.3556,17.3727,17.3328,17.3328,50512.2223
2011-05-27 13:00:00,30.42,30.44,30.41,30.42,19271.731412922203,17.3328,17.3442,17.3271,17.3328,19271.7314
2011-05-27 13:10:00,30.42,30.43,30.38,30.4,34486.256212597626,17.3328,17.3385,17.31,17.3214,34486.2562
2011-05-27 13:20:00,30.4,30.41,30.34,30.35,37630.59133786388,17.3214,17.3271,17.2873,17.2929,37630.5913
2011-05-27 13:30:00,30.35,30.36,30.24,30.26,64205.294654630285,17.2929,17.2986,17.2303,17.2417,64205.2947
2011-05-27 13:40:00,30.27,30.32,30.27,30.31,26574.703316766405,17.2474,17.2759,17.2474,17.2702,26574.7033
2011-05-27 13:50:00,30.31,30.35,30.29,30.35,22517.496703519628,17.2702,17.2929,17.2588,17.2929,22517.4967
2011-05-27 14:00:00,30.35,30.38,30.29,30.3,50309.36200426007,17.2929,17.31,17.2588,17.2645,50309.362
2011-05-27 14:10:00,30.31,30.32,30.28,30.32,31037.630591337864,17.2702,17.2759,17.2531,17.2759,31037.6306
2011-05-27 14:20:00,30.33,30.36,30.32,30.35,27690.435135409272,17.2816,17.2986,17.2759,17.2929,27690.4351
2011-05-27 14:30:00,30.35,30.35,30.31,30.33,47875.038036312,17.2929,17.2929,17.2702,17.2816,47875.038
2011-05-27 14:40:00,30.33,30.34,30.25,30.27,95141.495080637,17.2816,17.2873,17.236,17.2474,95141.4951
2011-05-27 14:50:00,30.27,30.28,30.21,30.26,66538.18845724719,17.2474,17.2531,17.2132,17.2417,66538.1885
2011-05-27 15:00:00,30.26,30.3,30.23,30.29,66538.18845724719,17.2417,17.2645,17.2246,17.2588,66538.1885
2011-05-27 15:10:00,30.29,30.33,30.28,30.33,47266.45704432498,17.2588,17.2816,17.2531,17.2816,47266.457
2011-05-27 15:20:00,30.33,30.39,30.31,30.38,50309.36200426007,17.2816,17.3157,17.2702,17.31,50309.362
2011-05-27 15:30:00,30.38,30.46,30.37,30.42,121513.33806674104,17.31,17.3556,17.3043,17.3328,121513.3381
2011-05-27 15:40:00,30.42,30.45,30.4,30.44,66741.04878790953,17.3328,17.3499,17.3214,17.3442,66741.0488
2011-05-27 15:50:00,30.44,30.46,30.42,30.45,199614.5653717416,17.3442,17.3556,17.3328,17.3499,199614.5654
2011-05-31 09:30:00,30.62,31.01,30.47,30.81,208743.2802515468,17.4468,17.669,17.3613,17.555,208743.2803
2011-05-31 09:40:00,30.8,30.85,30.77,30.83,78912.66862764987,17.5494,17.5778,17.5323,17.5664,78912.6686
2011-05-31 09:50:00,30.82,30.89,30.79,30.84,59438.07688406532,17.5607,17.6006,17.5437,17.5721,59438.0769
2011-05-31 10:00:00,30.82,30.84,30.78,30.82,136727.8628664165,17.5607,17.5721,17.538,17.5607,136727.8629
2011-05-31 10:10:00,30.82,30.83,30.76,30.79,96155.79673394868,17.5607,17.5664,17.5266,17.5437,96155.7967
2011-05-31 10:20:00,30.79,30.8,30.74,30.77,83781.316563546,17.5437,17.5494,17.5152,17.5323,83781.3166
2011-05-31 10:30:00,30.77,30.79,30.7,30.7,165026.87899381277,17.5323,17.5437,17.4924,17.4924,165026.879
2011-05-31 10:40:00,30.7,30.76,30.65,30.73,132163.50542651385,17.4924,17.5266,17.4639,17.5095,132163.5054
2011-05-31 10:50:00,30.74,30.77,30.68,30.68,91692.86945937722,17.5152,17.5323,17.481,17.481,91692.8695
2011-05-31 11:00:00,30.67,30.76,30.63,30.76,139770.76782635157,17.4753,17.5266,17.4525,17.5266,139770.7678
2011-05-31 11:10:00,30.76,30.76,30.64,30.66,47367.88720965615,17.5266,17.5266,17.4582,17.4696,47367.8872
2011-05-31 11:20:00,30.66,30.69,30.61,30.66,37022.010345876864,17.4696,17.4867,17.4411,17.4696,37022.0103
2011-05-31 11:30:00,30.65,30.7,30.61,30.62,75058.32234506542,17.4639,17.4924,17.4411,17.4468,75058.3223
2011-05-31 11:40:00,30.62,30.66,30.57,30.58,76275.48432903945,17.4468,17.4696,17.4183,17.424,76275.4843
2011-05-31 11:50:00,30.58,30.59,30.46,30.49,122831.93021604624,17.424,17.4297,17.3556,17.3727,122831.9302
2011-05-31 12:00:00,30.48,30.54,30.42,30.53,100618.72400852012,17.367,17.4012,17.3328,17.3955,100618.724
2011-05-31 12:10:00,30.54,30.54,30.38,30.39,82057.00375291612,17.4012,17.4012,17.31,17.3157,82057.0038
2011-05-31 12:20:00,30.4,30.42,30.33,30.33,125874.83517598134,17.3214,17.3328,17.2816,17.2816,125874.8352
2011-05-31 12:30:00,30.33,30.36,30.27,30.28,113906.07566690334,17.2816,17.2986,17.2474,17.2531,113906.0757
2011-05-31 12:40:00,30.28,30.29,30.22,30.23,252561.11167461204,17.2531,17.2588,17.2189,17.2246,252561.1117
2011-05-31 12:50:00,30.23,30.32,30.22,30.26,96155.79673394868,17.2246,17.2759,17.2189,17.2417,96155.7967
2011-05-31 13:00:00,30.27,30.33,30.27,30.31,111370.3215336241,17.2474,17.2816,17.2474,17.2702,111370.3215
2011-05-31 13:10:00,30.31,30.39,30.3,30.39,46657.87605233797,17.2702,17.3157,17.2645,17.3157,46657.8761
2011-05-31 13:20:00,30.39,30.42,30.38,30.39,35500.55786590932,17.3157,17.3328,17.31,17.3157,35500.5579
2011-05-31 13:30:00,30.39,30.47,30.38,30.45,59032.35622274064,17.3157,17.3613,17.31,17.3499,59032.3562
2011-05-31 13:40:00,30.45,30.49,30.42,30.48,41180.647124454816,17.3499,17.3727,17.3328,17.367,41180.6471
2011-05-31 13:50:00,30.47,30.53,30.46,30.51,88041.38350745512,17.3613,17.3955,17.3556,17.3841,88041.3835
2011-05-31 14:00:00,30.49,30.5,30.43,30.44,72015.41738513033,17.3727,17.3784,17.3385,17.3442,72015.4174
2011-05-31 14:10:00,30.44,30.45,30.43,30.43,67653.92027589005,17.3442,17.3499,17.3385,17.3385,67653.9203
2011-05-31 14:20:00,30.44,30.47,30.41,30.43,85911.35003550055,17.3442,17.3613,17.3271,17.3385,85911.35
2011-05-31 14:30:00,30.43,30.43,30.39,30.42,53250.83679886398,17.3385,17.3385,17.3157,17.3328,53250.8368
2011-05-31 14:40:00,30.42,30.5,30.42,30.43,53047.97646820165,17.3328,17.3784,17.3328,17.3385,53047.9765
2011-05-31 14:50:00,30.44,30.49,30.43,30.48,64002.43432396795,17.3442,17.3727,17.3385,17.367,64002.4343
2011-05-31 15:00:00,30.47,30.47,30.44,30.44,43919.26158839639,17.3613,17.3613,17.3442,17.3442,43919.2616
2011-05-31 15:10:00,30.45,30.51,30.44,30.51,64306.724819961455,17.3499,17.3841,17.3442,17.3841,64306.7248
2011-05-31 15:20:00,30.5,30.56,30.5,30.56,128106.29881326709,17.3784,17.4126,17.3784,17.4126,128106.2988
2011-05-31 15:30:00,30.56,30.61,30.55,30.6,134496.39922913074,17.4126,17.4411,17.4069,17.4354,134496.3992
2011-05-31 15:40:00,30.6,30.69,30.59,30.68,271224.2620955472,17.4354,17.4867,17.4297,17.481,271224.2621
2011-05-31 15:50:00,30.68,30.78,30.68,30.78,316056.39517192414,17.481,17.538,17.481,17.538,316056.3952
2011-06-01 09:30:00,30.58,30.78,30.52,30.73,137843.59468505933,17.424,17.538,17.3898,17.5095,137843.5947
2011-06-01 09:40:00,30.73,30.82,30.63,30.64,145958.0079115529,17.5095,17.5607,17.4525,17.4582,145958.0079
2011-06-01 09:50:00,30.63,30.64,30.42,30.43,84795.61821685769,17.4525,17.4582,17.3328,17.3385,84795.6182
2011-06-01 10:00:00,30.42,30.42,30.24,30.35,161476.82320722184,17.3328,17.3328,17.2303,17.2929,161476.8232
2011-06-01 10:10:00,30.35,30.38,30.31,30.38,136525.00253575417,17.2929,17.31,17.2702,17.31,136525.0025
2011-06-01 10:20:00,30.37,30.45,30.34,30.35,82868.44507556547,17.3043,17.3499,17.2873,17.2929,82868.4451
2011-06-01 10:30:00,30.35,30.4,30.33,30.33,91895.72979003956,17.2929,17.3214,17.2816,17.2816,91895.7298
2011-06-01 10:40:00,30.35,30.35,30.2,30.24,66233.89796125368,17.2929,17.2929,17.2075,17.2303,66233.898
2011-06-01 10:50:00,30.24,30.27,30.11,30.26,96257.22689927983,17.2303,17.2474,17.1562,17.2417,96257.2269
2011-06-01 11:00:00,30.25,30.26,30.13,30.21,56699.46242012375,17.236,17.2417,17.1676,17.2132,56699.4624
2011-06-01 11:10:00,30.21,30.22,30.11,30.11,101937.31615782532,17.2132,17.2189,17.1562,17.1562,101937.3162
2011-06-01 11:20:00,30.11,30.17,30.05,30.17,187138.6550360077,17.1562,17.1904,17.122,17.1904,187138.655
2011-06-01 11:30:00,30.16,30.18,30.02,30.02,61263.81986002637,17.1847,17.1961,17.1049,17.1049,61263.8199
2011-06-01 11:40:00,30.03,30.12,30.02,30.1,63190.9930013186,17.1106,17.1619,17.1049,17.1505,63190.993
2011-06-01 11:50:00,30.11,30.12,30.07,30.09,50613.65250025358,17.1562,17.1619,17.1334,17.1448,50613.6525
2011-06-01 12:00:00,30.08,30.13,29.98,29.98,82158.43391824729,17.1391,17.1676,17.0821,17.0821,82158.4339
2011-06-01 12:10:00,29.98,29.98,29.83,29.87,129526.32112790344,17.0821,17.0821,16.9967,17.0195,129526.3211
2011-06-01 12:20:00,29.87,29.89,29.81,29.82,114717.51698955268,17.0195,17.0308,16.9853,16.991,114717.517
2011-06-01 12:30:00,29.82,29.87,29.81,29.87,109138.85789633838,16.991,17.0195,16.9853,17.0195,109138.8579
2011-06-01 12:40:00,29.87,29.88,29.86,29.87,46962.16654833147,17.0195,17.0252,17.0138,17.0195,46962.1665
2011-06-01 12:50:00,29.87,29.87,29.81,29.83,72116.8475504615,17.0195,17.0195,16.9853,16.9967,72116.8476
2011-06-01 13:00:00,29.83,29.85,29.77,29.77,85099.9087128512,16.9967,17.0081,16.9625,16.9625,85099.9087
2011-06-01 13:10:00,29.78,29.79,29.7,29.78,129323.4607972411,16.9682,16.9739,16.9226,16.9682,129323.4608
2011-06-01 13:20:00,29.79,29.8,29.63,29.68,96865.80789126686,16.9739,16.9796,16.8827,16.9112,96865.8079
2011-06-01 13:30:00,29.67,29.79,29.64,29.79,53555.12729485749,16.9055,16.9739,16.8884,16.9739,53555.1273
2011-06-01 13:40:00,29.79,29.88,29.78,29.87,118369.0029414748,16.9739,17.0252,16.9682,17.0195,118369.0029
2011-06-01 13:50:00,29.87,29.89,29.83,29.89,72928.28887311087,17.0195,17.0308,16.9967,17.0308,72928.2889
2011-06-01 14:00:00,29.89,29.89,29.86,29.88,77999.79713966933,17.0308,17.0308,17.0138,17.0252,77999.7971
2011-06-01 14:10:00,29.89,29.89,29.77,29.83,78405.51780099401,17.0308,17.0308,16.9625,16.9967,78405.5178
2011-06-01 14:20:00,29.84,29.88,29.82,29.86,56598.032254792575,17.0024,17.0252,16.991,17.0138,56598.0323
2011-06-01 14:30:00,29.85,29.85,29.72,29.77,105994.52277107212,17.0081,17.0081,16.934,16.9625,105994.5228
2011-06-01 14:40:00,29.77,29.77,29.68,29.73,99300.13185921492,16.9625,16.9625,16.9112,16.9397,99300.1319
2011-06-01 14:50:00,29.72,29.86,29.72,29.84,85911.35003550055,16.934,17.0138,16.934,17.0024,85911.35
2011-06-01 15:00:00,29.84,29.92,29.81,29.88,85809.91987016938,17.0024,17.0479,16.9853,17.0252,85809.9199
2011-06-01 15:10:00,29.88,29.9,29.86,29.89,104980.22111776042,17.0252,17.0365,17.0138,17.0308,104980.2211
2011-06-01 15:20:00,29.89,29.9,29.81,29.88,97880.10954457856,17.0308,17.0365,16.9853,17.0252,97880.1095
2011-06-01 15:30:00,29.88,29.93,29.86,29.93,142407.95212496197,17.0252,17.0536,17.0138,17.0536,142407.9521
2011-06-01 15:40:00,29.92,29.93,29.77,29.79,254183.9943199108,17.0479,17.0536,16.9625,16.9739,254183.9943
2011-06-01 15:50:00,29.79,29.83,29.76,29.78,324677.9592250735,16.9739,16.9967,16.9568,16.9682,324677.9592
2011-06-02 09:30:00,29.76,30.28,29.76,30.28,157926.7674206309,16.9568,17.2531,16.9568,17.2531,157926.7674
2011-06-02 09:40:00,30.28,30.36,30.11,30.22,353991.27700578154,17.2531,17.2986,17.1562,17.2189,353991.277
2011-06-02 09:50:00,30.22,30.34,30.21,30.34,134800.68972512425,17.2189,17.2873,17.2132,17.2873,134800.6897
2011-06-02 10:00:00,30.33,30.38,30.18,30.22,94532.91408864997,17.2816,17.31,17.1961,17.2189,94532.9141
2011-06-02 10:10:00,30.22,30.3,30.07,30.11,92098.59012070188,17.2189,17.2645,17.1334,17.1562,92098.5901
2011-06-02 10:20:00,30.1,30.1,29.99,30.1,120397.60624809818,17.1505,17.1505,17.0878,17.1505,120397.6062
2011-06-02 10:30:00,30.1,30.25,30.08,30.25,61669.54052135105,17.1505,17.236,17.1391,17.236,61669.5405
2011-06-02 10:40:00,30.25,30.32,30.22,30.25,107921.69591236432,17.236,17.2759,17.2189,17.236,107921.6959
2011-06-02 10:50:00,30.24,30.24,30.14,30.19,65219.59630794198,17.2303,17.2303,17.1733,17.2018,65219.5963
2011-06-02 11:00:00,30.18,30.24,30.11,30.12,64408.15498529263,17.1961,17.2303,17.1562,17.1619,64408.155
2011-06-02 11:10:00,30.13,30.13,29.99,30.0,66741.04878790953,17.1676,17.1676,17.0878,17.0935,66741.0488
2011-06-02 11:20:00,30.0,30.02,29.94,29.95,99604.42235520844,17.0935,17.1049,17.0593,17.065,99604.4224
2011-06-02 11:30:00,29.95,29.95,29.79,29.82,80332.69094228624,17.065,17.065,16.9739,16.991,80332.6909
2011-06-02 11:40:00,29.82,29.87,29.72,29.78,74855.46201440308,16.991,17.0195,16.934,16.9682,74855.462
2011-06-02 11:50:00,29.77,29.92,29.74,29.91,57815.194238766606,16.9625,17.0479,16.9454,17.0422,57815.1942
2011-06-02 12:00:00,29.9,29.91,29.82,29.82,63495.2834973121,17.0365,17.0422,16.991,16.991,63495.2835
2011-06-02 12:10:00,29.83,30.05,29.83,30.02,79825.54011563039,16.9967,17.122,16.9967,17.1049,79825.5401
2011-06-02 12:20:00,30.02,30.09,29.97,30.0,84389.89755553301,17.1049,17.1448,17.0764,17.0935,84389.8976
2011-06-02 12:30:00,30.0,30.01,29.9,29.94,32051.93224464956,17.0935,17.0992,17.0365,17.0593,32051.9322
2011-06-02 12:40:00,29.94,30.01,29.91,30.01,56090.88142813673,17.0593,17.0992,17.0422,17.0992,56090.8814
2011-06-02 12:50:00,30.01,30.1,30.01,30.01,42194.948777766505,17.0992,17.1505,17.0992,17.0992,42194.9488
2011-06-02 13:00:00,30.01,30.12,30.01,30.04,51425.09382290293,17.0992,17.1619,17.0992,17.1163,51425.0938
2011-06-02 13:10:00,30.04,30.06,30.01,30.05,56293.74175879906,17.1163,17.1277,17.0992,17.122,56293.7418
2011-06-02 13:20:00,30.04,30.04,29.96,29.97,72826.8587077797,17.1163,17.1163,17.0707,17.0764,72826.8587
2011-06-02 13:30:00,29.96,29.96,29.84,29.84,51019.37316157825,17.0707,17.0707,17.0024,17.0024,51019.3732
2011-06-02 13:40:00,29.85,29.89,29.84,29.84,48077.89836697434,17.0081,17.0308,17.0024,17.0024,48077.8984
2011-06-02 13:50:00,29.84,29.92,29.8,29.91,67653.92027589005,17.0024,17.0479,16.9796,17.0422,67653.9203
2011-06-02 14:00:00,29.9,29.95,29.84,29.84,139060.75666903338,17.0365,17.065,17.0024,17.0024,139060.7567
2011-06-02 14:10:00,29.85,29.89,29.72,29.77,173344.15255096866,17.0081,17.0308,16.934,16.9625,173344.1526
2011-06-02 14:20:00,29.78,29.81,29.73,29.81,66538.18845724719,16.9682,16.9853,16.9397,16.9853,66538.1885
2011-06-02 14:30:00,29.81,29.92,29.8,29.85,70392.53473983162,16.9853,17.0479,16.9796,17.0081,70392.5347
2011-06-02 14:40:00,29.86,29.92,29.86,29.88,100821.58433918247,17.0138,17.0479,17.0138,17.0252,100821.5843
2011-06-02 14:50:00,29.89,29.91,29.82,29.91,137437.87402373465,17.0308,17.0422,16.991,17.0422,137437.874
2011-06-02 15:00:00,29.91,29.96,29.89,29.91,255705.4467998783,17.0422,17.0707,17.0308,17.0422,255705.4468
2011-06-02 15:10:00,29.9,29.96,29.89,29.93,51526.5239882341,17.0365,17.0707,17.0308,17.0536,51526.524
2011-06-02 15:20:00,29.93,29.96,29.91,29.94,70696.82523582513,17.0536,17.0707,17.0422,17.0593,70696.8252
2011-06-02 15:30:00,29.94,29.96,29.85,29.85,156709.60543665686,17.0593,17.0707,17.0081,17.0081,156709.6054
2011-06-02 15:40:00,29.85,29.93,29.85,29.92,197281.67156912465,17.0081,17.0536,17.0081,17.0479,197281.6716
2011-06-02 15:50:00,29.92,29.92,29.87,29.88,270818.54143422254,17.0479,17.0479,17.0195,17.0252,270818.5414
2011-06-03 09:30:00,29.24,29.42,29.18,29.41,508672.279135815,16.6605,16.763,16.6263,16.7574,508672.2791
2011-06-03 09:40:00,29.42,29.62,29.42,29.54,314940.66335328127,16.763,16.877,16.763,16.8314,314940.6634
2011-06-03 09:50:00,29.54,29.58,29.46,29.53,220610.60959529364,16.8314,16.8542,16.7858,16.8257,220610.6096
2011-06-03 10:00:00,29.52,29.6,29.48,29.57,152246.67816208542,16.82,16.8656,16.7972,16.8485,152246.6782
2011-06-03 10:10:00,29.56,29.61,29.51,29.55,173851.3033776245,16.8428,16.8713,16.8143,16.8371,173851.3034
2011-06-03 10:20:00,29.55,29.55,29.35,29.35,380464.5501572168,16.8371,16.8371,16.7232,16.7232,380464.5502
2011-06-03 10:30:00,29.36,29.46,29.31,29.33,204888.9339689624,16.7289,16.7858,16.7004,16.7118,204888.934
2011-06-03 10:40:00,29.32,29.43,29.31,29.33,117456.13145349426,16.7061,16.7687,16.7004,16.7118,117456.1315
2011-06-03 10:50:00,29.33,29.39,29.22,29.26,114210.36616289684,16.7118,16.746,16.6491,16.6719,114210.3662
2011-06-03 11:00:00,29.26,29.32,29.2,29.23,77086.92565168881,16.6719,16.7061,16.6377,16.6548,77086.9257
2011-06-03 11:10:00,29.23,29.26,29.16,29.19,115224.66781620854,16.6548,16.6719,16.6149,16.632,115224.6678
2011-06-03 11:20:00,29.19,29.26,29.17,29.21,97575.81904858504,16.632,16.6719,16.6206,16.6434,97575.819
2011-06-03 11:30:00,29.21,29.25,29.13,29.14,77796.936809007,16.6434,16.6662,16.5978,16.6035,77796.9368
2011-06-03 11:40:00,29.14,29.23,29.12,29.19,91997.15995537072,16.6035,16.6548,16.5921,16.632,91997.16
2011-06-03 11:50:00,29.19,29.2,29.17,29.18,62582.41200933157,16.632,16.6377,16.6206,16.6263,62582.412
2011-06-03 12:00:00,29.19,29.28,29.19,29.26,98894.41119789024,16.632,16.6833,16.632,16.6719,98894.4112
2011-06-03 12:10:00,29.25,29.29,29.23,29.29,105893.09260574097,16.6662,16.689,16.6548,16.689,105893.0926
2011-06-03 12:20:00,29.29,29.32,29.27,29.31,67451.05994522771,16.689,16.7061,16.6776,16.7004,67451.0599
2011-06-03 12:30:00,29.31,29.34,29.26,29.33,77999.79713966933,16.7004,16.7175,16.6719,16.7118,77999.7971
2011-06-03 12:40:00,29.32,29.4,29.32,29.4,50715.08266558475,16.7061,16.7517,16.7061,16.7517,50715.0827
2011-06-03 12:50:00,29.4,29.4,29.28,29.3,48585.04919363018,16.7517,16.7517,16.6833,16.6947,48585.0492
2011-06-03 13:00:00,29.31,29.35,29.29,29.33,20996.04422355209,16.7004,16.7232,16.689,16.7118,20996.0442
2011-06-03 13:10:00,29.33,29.38,29.3,29.37,38442.03266051324,16.7118,16.7403,16.6947,16.7346,38442.0327
2011-06-03 13:20:00,29.37,29.39,29.31,29.34,109747.4388883254,16.7346,16.746,16.7004,16.7175,109747.4389
2011-06-03 13:30:00,29.35,29.36,29.32,29.35,105284.51161375392,16.7232,16.7289,16.7061,16.7232,105284.5116
2011-06-03 13:40:00,29.34,29.37,29.33,29.36,63901.00415863678,16.7175,16.7346,16.7118,16.7289,63901.0042
2011-06-03 13:50:00,29.37,29.38,29.32,29.34,88852.82483010448,16.7346,16.7403,16.7061,16.7175,88852.8248
2011-06-03 14:00:00,29.34,29.37,29.32,29.33,167258.3426310985,16.7175,16.7346,16.7061,16.7118,167258.3426
2011-06-03 14:10:00,29.33,29.35,29.29,29.34,69682.52358251344,16.7118,16.7232,16.689,16.7175,69682.5236
2011-06-03 14:20:00,29.33,29.35,29.31,29.33,56902.32275078609,16.7118,16.7232,16.7004,16.7118,56902.3228
2011-06-03 14:30:00,29.33,29.36,29.28,29.29,67146.7694492342,16.7118,16.7289,16.6833,16.689,67146.7694
2011-06-03 14:40:00,29.29,29.32,29.26,29.29,119180.44426412416,16.689,16.7061,16.6719,16.689,119180.4443
2011-06-03 14:50:00,29.29,29.35,29.28,29.31,117050.4107921696,16.689,16.7232,16.6833,16.7004,117050.4108
2011-06-03 15:00:00,29.32,29.32,29.26,29.29,253981.1339892484,16.7061,16.7061,16.6719,16.689,253981.134
2011-06-03 15:10:00,29.29,29.31,29.27,29.29,174155.59387361805,16.689,16.7004,16.6776,16.689,174155.5939
2011-06-03 15:20:00,29.29,29.36,29.28,29.35,103255.90830713054,16.689,16.7289,16.6833,16.7232,103255.9083
2011-06-03 15:30:00,29.34,29.45,29.34,29.44,347905.46708591137,16.7175,16.7801,16.7175,16.7744,347905.4671
2011-06-03 15:40:00,29.44,29.49,29.44,29.48,317172.126990567,16.7744,16.8029,16.7744,16.7972,317172.127
2011-06-03 15:50:00,29.48,29.48,29.38,29.46,594989.3498326403,16.7972,16.7972,16.7403,16.7858,594989.3498
2011-06-06 09:30:00,29.34,29.43,29.19,29.37,185921.49305203368,16.7175,16.7687,16.632,16.7346,185921.4931
2011-06-06 09:40:00,29.36,29.39,29.14,29.14,151536.66700476722,16.7289,16.746,16.6035,16.6035,151536.667
2011-06-06 09:50:00,29.15,29.24,29.13,29.23,162998.27568718937,16.6092,16.6605,16.5978,16.6548,162998.2757
2011-06-06 10:00:00,29.24,29.24,29.14,29.17,157013.89593265037,16.6605,16.6605,16.6035,16.6206,157013.8959
2011-06-06 10:10:00,29.17,29.23,29.16,29.19,102241.60665381885,16.6206,16.6548,16.6149,16.632,102241.6067
2011-06-06 10:20:00,29.19,29.38,29.16,29.36,175575.61618825438,16.632,16.7403,16.6149,16.7289,175575.6162
2011-06-06 10:30:00,29.37,29.39,29.32,29.33,111674.6120296176,16.7346,16.746,16.7061,16.7118,111674.612
2011-06-06 10:40:00,29.33,29.35,29.29,29.32,117151.84095750075,16.7118,16.7232,16.689,16.7061,117151.841
2011-06-06 10:50:00,29.32,29.41,29.32,29.38,185414.34222537783,16.7061,16.7574,16.7061,16.7403,185414.3422
2011-06-06 11:00:00,29.38,29.43,29.35,29.43,98792.98103255908,16.7403,16.7687,16.7232,16.7687,98792.981
2011-06-06 11:10:00,29.42,29.49,29.42,29.43,107313.11492037732,16.763,16.8029,16.763,16.7687,107313.1149
2011-06-06 11:20:00,29.44,29.53,29.43,29.51,57510.9037427731,16.7744,16.8257,16.7687,16.8143,57510.9037
2011-06-06 11:30:00,29.5,29.51,29.44,29.48,129932.04178922813,16.8086,16.8143,16.7744,16.7972,129932.0418
2011-06-06 11:40:00,29.47,29.48,29.39,29.42,54163.70828684451,16.7915,16.7972,16.746,16.763,54163.7083
2011-06-06 11:50:00,29.43,29.49,29.42,29.48,64813.87564661731,16.7687,16.8029,16.763,16.7972,64813.8756
2011-06-06 12:00:00,29.47,29.57,29.46,29.55,110254.58971498124,16.7915,16.8485,16.7858,16.8371,110254.5897
2011-06-06 12:10:00,29.54,29.57,29.5,29.56,78506.94796632518,16.8314,16.8485,16.8086,16.8428,78506.948
2011-06-06 12:20:00,29.56,29.58,29.54,29.54,83375.59590222132,16.8428,16.8542,16.8314,16.8314,83375.5959
2011-06-06 12:30:00,29.54,29.54,29.48,29.52,121716.1983974034,16.8314,16.8314,16.7972,16.82,121716.1984
2011-06-06 12:40:00,29.52,29.54,29.48,29.52,129526.32112790344,16.82,16.8314,16.7972,16.82,129526.3211
2011-06-06 12:50:00,29.53,29.58,29.52,29.54,74956.89217973425,16.8257,16.8542,16.82,16.8314,74956.8922
2011-06-06 13:00:00,29.53,29.54,29.44,29.45,55989.45126280556,16.8257,16.8314,16.7744,16.7801,55989.4513
2011-06-06 13:10:00,29.45,29.53,29.45,29.46,51019.37316157825,16.7801,16.8257,16.7801,16.7858,51019.3732
2011-06-06 13:20:00,29.46,29.47,29.39,29.42,241302.3633228522,16.7858,16.7915,16.746,16.763,241302.3633
2011-06-06 13:30:00,29.43,29.43,29.35,29.38,65016.73597727964,16.7687,16.7687,16.7232,16.7403,65016.736
2011-06-06 13:40:00,29.38,29.39,29.31,29.33,132264.93559184502,16.7403,16.746,16.7004,16.7118,132264.9356
2011-06-06 13:50:00,29.33,29.39,29.33,29.37,81144.13226493559,16.7118,16.746,16.7118,16.7346,81144.1323
2011-06-06 14:00:00,29.36,29.4,29.32,29.4,97372.95871792272,16.7289,16.7517,16.7061,16.7517,97372.9587
2011-06-06 14:10:00,29.4,29.4,29.34,29.34,84998.47854752003,16.7517,16.7517,16.7175,16.7175,84998.4785
2011-06-06 14:20:00,29.34,29.41,29.34,29.36,71406.83639314333,16.7175,16.7574,16.7175,16.7289,71406.8364
2011-06-06 14:30:00,29.36,29.38,29.34,29.35,61872.40085201339,16.7289,16.7403,16.7175,16.7232,61872.4009
2011-06-06 14:40:00,29.34,29.38,29.31,29.35,94431.4839233188,16.7175,16.7403,16.7004,16.7232,94431.4839
2011-06-06 14:50:00,29.36,29.37,29.23,29.28,114108.93599756568,16.7289,16.7346,16.6548,16.6833,114108.936
2011-06-06 15:00:00,29.28,29.34,29.25,29.25,222132.0620752612,16.6833,16.7175,16.6662,16.6662,222132.0621
2011-06-06 15:10:00,29.25,29.25,29.17,29.18,220407.7492646313,16.6662,16.6662,16.6206,16.6263,220407.7493
2011-06-06 15:20:00,29.18,29.19,29.16,29.19,152348.1083274166,16.6263,16.632,16.6149,16.632,152348.1083
2011-06-06 15:30:00,29.19,29.25,29.17,29.2,132366.3657571762,16.632,16.6662,16.6206,16.6377,132366.3658
2011-06-06 15:40:00,29.2,29.23,29.18,29.21,275687.18937011866,16.6377,16.6548,16.6263,16.6434,275687.1894
2011-06-06 15:50:00,29.2,29.26,29.18,29.25,644487.270514251,16.6377,16.6719,16.6263,16.6662,644487.2705
2011-06-07 09:30:00,30.63,30.63,29.87,29.9,2828177.299928999,17.4525,17.4525,17.0195,17.0365,2828177.2999
2011-06-07 09:40:00,29.92,30.03,29.61,29.7,1258748.3517598133,17.0479,17.1106,16.8713,16.9226,1258748.3518
2011-06-07 09:50:00,29.7,29.71,29.34,29.42,1360787.09808297,16.9226,16.9283,16.7175,16.763,1360787.0981
2011-06-07 10:00:00,29.42,29.75,29.37,29.71,1055076.5797748251,16.763,16.9511,16.7346,16.9283,1055076.5798
2011-06-07 10:10:00,29.71,30.13,29.68,29.87,1401764.8848767623,16.9283,17.1676,16.9112,17.0195,1401764.8849
2011-06-07 10:20:00,29.87,29.92,29.7,29.71,499442.1340906786,17.0195,17.0479,16.9226,16.9283,499442.1341
2011-06-07 10:30:00,29.72,29.91,29.57,29.84,521148.1894715488,16.934,17.0422,16.8485,17.0024,521148.1895
2011-06-07 10:40:00,29.84,29.86,29.61,29.78,294046.04929506034,17.0024,17.0138,16.8713,16.9682,294046.0493
2011-06-07 10:50:00,29.79,29.79,29.67,29.73,220914.9000912872,16.9739,16.9739,16.9055,16.9397,220914.9001
2011-06-07 11:00:00,29.73,29.75,29.68,29.7,157216.7562633127,16.9397,16.9511,16.9112,16.9226,157216.7563
2011-06-07 11:10:00,29.69,29.71,29.6,29.6,170402.67775636475,16.9169,16.9283,16.8656,16.8656,170402.6778
2011-06-07 11:20:00,29.61,29.66,29.58,29.61,156912.4657673192,16.8713,16.8998,16.8542,16.8713,156912.4658
2011-06-07 11:30:00,29.61,29.63,29.55,29.55,167664.06329242318,16.8713,16.8827,16.8371,16.8371,167664.0633
2011-06-07 11:40:00,29.55,29.58,29.48,29.52,244345.2682827873,16.8371,16.8542,16.7972,16.82,244345.2683
2011-06-07 11:50:00,29.51,29.56,29.41,29.48,355817.01998174255,16.8143,16.8428,16.7574,16.7972,355817.02
2011-06-07 12:00:00,29.48,29.57,29.46,29.56,170605.5380870271,16.7972,16.8485,16.7858,16.8428,170605.5381
2011-06-07 12:10:00,29.56,29.58,29.49,29.55,199715.9955370728,16.8428,16.8542,16.8029,16.8371,199715.9955
2011-06-07 12:20:00,29.54,29.61,29.54,29.59,261385.53605842372,16.8314,16.8713,16.8314,16.8599,261385.5361
2011-06-07 12:30:00,29.59,29.59,29.57,29.58,96460.0872299422,16.8599,16.8599,16.8485,16.8542,96460.0872
2011-06-07 12:40:00,29.58,29.66,29.57,29.6,170706.96825235826,16.8542,16.8998,16.8485,16.8656,170706.9683
2011-06-07 12:50:00,29.6,29.65,29.58,29.65,109037.4277310072,16.8656,16.8941,16.8542,16.8941,109037.4277
2011-06-07 13:00:00,29.65,29.67,29.6,29.63,94330.05375798764,16.8941,16.9055,16.8656,16.8827,94330.0538
2011-06-07 13:10:00,29.62,29.67,29.59,29.62,104675.93062176692,16.877,16.9055,16.8599,16.877,104675.9306
2011-06-07 13:20:00,29.61,29.61,29.57,29.57,159245.3595699361,16.8713,16.8713,16.8485,16.8485,159245.3596
2011-06-07 13:30:00,29.58,29.62,29.57,29.61,190282.990161274,16.8542,16.877,16.8485,16.8713,190282.9902
2011-06-07 13:40:00,29.62,29.62,29.51,29.55,174358.45420428037,16.877,16.877,16.8143,16.8371,174358.4542
2011-06-07 13:50:00,29.56,29.62,29.56,29.58,95445.78557663049,16.8428,16.877,16.8428,16.8542,95445.7856
2011-06-07 14:00:00,29.58,29.66,29.57,29.65,163403.99634851405,16.8542,16.8998,16.8485,16.8941,163403.9963
2011-06-07 14:10:00,29.65,29.72,29.64,29.7,166446.90130844913,16.8941,16.934,16.8884,16.9226,166446.9013
2011-06-07 14:20:00,29.71,29.71,29.57,29.61,114717.51698955268,16.9283,16.9283,16.8485,16.8713,114717.517
2011-06-07 14:30:00,29.61,29.65,29.57,29.64,161071.10254589716,16.8713,16.8941,16.8485,16.8884,161071.1025
2011-06-07 14:40:00,29.63,29.7,29.63,29.63,133989.24840247488,16.8827,16.9226,16.8827,16.8827,133989.2484
2011-06-07 14:50:00,29.63,29.64,29.56,29.58,326402.2720357034,16.8827,16.8884,16.8428,16.8542,326402.272
2011-06-07 15:00:00,29.58,29.58,29.52,29.55,341109.646008723,16.8542,16.8542,16.82,16.8371,341109.646
2011-06-07 15:10:00,29.55,29.58,29.5,29.56,329952.3278222944,16.8371,16.8542,16.8086,16.8428,329952.3278
2011-06-07 15:20:00,29.56,29.57,29.5,29.5,263414.1393650472,16.8428,16.8485,16.8086,16.8086,263414.1394
2011-06-07 15:30:00,29.5,29.55,29.47,29.54,392230.4493356325,16.8086,16.8371,16.7915,16.8314,392230.4493
2011-06-07 15:40:00,29.53,29.54,29.42,29.44,723805.6598032254,16.8257,16.8314,16.763,16.7744,723805.6598
2011-06-07 15:50:00,29.44,29.44,29.34,29.38,973425.2966832336,16.7744,16.7744,16.7175,16.7403,973425.2967
2011-06-08 09:30:00,29.22,29.22,29.02,29.06,277512.93234607973,16.6491,16.6491,16.5351,16.5579,277512.9323
2011-06-08 09:40:00,29.06,29.09,28.82,28.9,281164.4182980018,16.5579,16.575,16.4212,16.4668,281164.4183
2011-06-08 09:50:00,28.9,28.91,28.62,28.67,332893.80261689826,16.4668,16.4725,16.3072,16.3357,332893.8026
2011-06-08 10:00:00,28.67,28.69,28.57,28.59,371741.5559387362,16.3357,16.3471,16.2787,16.2901,371741.5559
2011-06-08 10:10:00,28.6,28.67,28.58,28.64,215944.82199005983,16.2958,16.3357,16.2844,16.3186,215944.822
2011-06-08 10:20:00,28.63,28.74,28.63,28.68,143320.82361294248,16.3129,16.3756,16.3129,16.3414,143320.8236
2011-06-08 10:30:00,28.69,28.79,28.66,28.7,168779.79511106602,16.3471,16.4041,16.33,16.3528,168779.7951
2011-06-08 10:40:00,28.7,28.84,28.64,28.84,135206.41038644893,16.3528,16.4326,16.3186,16.4326,135206.4104
2011-06-08 10:50:00,28.84,28.86,28.67,28.71,98590.12070189674,16.4326,16.444,16.3357,16.3585,98590.1207
2011-06-08 11:00:00,28.72,28.76,28.62,28.62,175474.1860229232,16.3642,16.387,16.3072,16.3072,175474.186
2011-06-08 11:10:00,28.62,28.62,28.47,28.5,194745.91743584545,16.3072,16.3072,16.2218,16.2388,194745.9174
2011-06-08 11:20:00,28.5,28.55,28.38,28.39,237955.1678669236,16.2388,16.2673,16.1705,16.1762,237955.1679
2011-06-08 11:30:00,28.39,28.5,28.39,28.42,98488.69053656555,16.1762,16.2388,16.1762,16.1933,98488.6905
2011-06-08 11:40:00,28.42,28.42,28.3,28.34,185617.20255604017,16.1933,16.1933,16.1249,16.1477,185617.2026
2011-06-08 11:50:00,28.34,28.37,28.3,28.36,279642.9658180343,16.1477,16.1648,16.1249,16.1591,279642.9658
2011-06-08 12:00:00,28.36,28.45,28.35,28.38,153463.84014605943,16.1591,16.2104,16.1534,16.1705,153463.8401
2011-06-08 12:10:00,28.37,28.4,28.31,28.33,181965.7166041181,16.1648,16.1819,16.1306,16.142,181965.7166
2011-06-08 12:20:00,28.33,28.35,28.24,28.28,120397.60624809818,16.142,16.1534,16.0907,16.1135,120397.6062
2011-06-08 12:30:00,28.28,28.28,28.19,28.23,172532.7112283193,16.1135,16.1135,16.0622,16.085,172532.7112
2011-06-08 12:40:00,28.23,28.36,28.23,28.3,104777.36078709808,16.085,16.1591,16.085,16.1249,104777.3608
2011-06-08 12:50:00,28.3,28.32,28.24,28.29,96460.0872299422,16.1249,16.1363,16.0907,16.1192,96460.0872
2011-06-08 13:00:00,28.3,28.32,28.28,28.28,157825.33725529973,16.1249,16.1363,16.1135,16.1135,157825.3373
2011-06-08 13:10:00,28.29,28.32,28.27,28.32,127903.43848260472,16.1192,16.1363,16.1078,16.1363,127903.4385
2011-06-08 13:20:00,28.32,28.33,28.27,28.29,97474.38888325388,16.1363,16.142,16.1078,16.1192,97474.3889
2011-06-08 13:30:00,28.29,28.31,28.1,28.1,225377.8273658586,16.1192,16.1306,16.0109,16.0109,225377.8274
2011-06-08 13:40:00,28.09,28.1,28.03,28.07,174865.6050309362,16.0052,16.0109,15.971,15.9938,174865.605
2011-06-08 13:50:00,28.07,28.1,27.98,28.02,124251.95253068264,15.9938,16.0109,15.9426,15.9654,124251.9525
2011-06-08 14:00:00,28.02,28.18,28.02,28.18,242519.52530682625,15.9654,16.0565,15.9654,16.0565,242519.5253
2011-06-08 14:10:00,28.19,28.25,28.16,28.25,254792.57531189776,16.0622,16.0964,16.0451,16.0964,254792.5753
2011-06-08 14:20:00,28.24,28.31,28.19,28.3,324880.81955573586,16.0907,16.1306,16.0622,16.1249,324880.8196
2011-06-08 14:30:00,28.31,28.5,28.3,28.44,194340.1967745208,16.1306,16.2388,16.1249,16.2047,194340.1968
2011-06-08 14:40:00,28.44,28.44,28.32,28.32,142915.10295161782,16.2047,16.2047,16.1363,16.1363,142915.103
2011-06-08 14:50:00,28.32,28.38,28.3,28.34,142002.2314636373,16.1363,16.1705,16.1249,16.1477,142002.2315
2011-06-08 15:00:00,28.33,28.34,28.27,28.3,163403.99634851405,16.142,16.1477,16.1078,16.1249,163403.9963
2011-06-08 15:10:00,28.31,28.35,28.25,28.3,263921.290191703,16.1306,16.1534,16.0964,16.1249,263921.2902
2011-06-08 15:20:00,28.3,28.31,28.24,28.3,225986.4083578456,16.1249,16.1306,16.0907,16.1249,225986.4084
2011-06-08 15:30:00,28.32,28.37,28.28,28.32,338573.89187544375,16.1363,16.1648,16.1135,16.1363,338573.8919
2011-06-08 15:40:00,28.32,28.44,28.27,28.4,395374.78446089866,16.1363,16.2047,16.1078,16.1819,395374.7845
2011-06-08 15:50:00,28.39,28.43,28.33,28.37,779490.8205700376,16.1762,16.199,16.142,16.1648,779490.8206
2011-06-09 09:30:00,28.49,28.49,28.31,28.39,153666.70047672177,16.2332,16.2332,16.1306,16.1762,153666.7005
2011-06-09 09:40:00,28.4,28.49,28.38,28.48,124454.81286134497,16.1819,16.2332,16.1705,16.2275,124454.8129
2011-06-09 09:50:00,28.49,28.59,28.44,28.58,79724.10995029921,16.2332,16.2901,16.2047,16.2844,79724.11
2011-06-09 10:00:00,28.59,28.7,28.53,28.61,243330.9666294756,16.2901,16.3528,16.2559,16.3015,243330.9666
2011-06-09 10:10:00,28.61,28.66,28.58,28.6,110660.31037630592,16.3015,16.33,16.2844,16.2958,110660.3104
2011-06-09 10:20:00,28.6,28.73,28.59,28.59,402677.7563647429,16.2958,16.3699,16.2901,16.2901,402677.7564
2011-06-09 10:30:00,28.59,28.77,28.58,28.69,290293.1331778071,16.2901,16.3927,16.2844,16.3471,290293.1332
2011-06-09 10:40:00,28.69,28.77,28.62,28.77,147885.18105284512,16.3471,16.3927,16.3072,16.3927,147885.1811
2011-06-09 10:50:00,28.77,28.81,28.7,28.73,83375.59590222132,16.3927,16.4155,16.3528,16.3699,83375.5959
2011-06-09 11:00:00,28.72,28.84,28.71,28.77,117050.4107921696,16.3642,16.4326,16.3585,16.3927,117050.4108
2011-06-09 11:10:00,28.78,28.83,28.71,28.83,182067.14676944923,16.3984,16.4269,16.3585,16.4269,182067.1468
2011-06-09 11:20:00,28.83,28.86,28.79,28.84,184501.4707373973,16.4269,16.444,16.4041,16.4326,184501.4707
2011-06-09 11:30:00,28.84,29.02,28.84,28.98,266964.1951516381,16.4326,16.5351,16.4326,16.5123,266964.1952
2011-06-09 11:40:00,28.97,29.05,28.96,29.03,142610.8124556243,16.5066,16.5522,16.5009,16.5408,142610.8125
2011-06-09 11:50:00,29.03,29.18,29.03,29.11,142509.38229029314,16.5408,16.6263,16.5408,16.5864,142509.3823
2011-06-09 12:00:00,29.11,29.12,29.06,29.07,76275.48432903945,16.5864,16.5921,16.5579,16.5636,76275.4843
2011-06-09 12:10:00,29.08,29.11,29.04,29.06,77086.92565168881,16.5693,16.5864,16.5465,16.5579,77086.9257
2011-06-09 12:20:00,29.06,29.08,29.03,29.07,76072.62399837712,16.5579,16.5693,16.5408,16.5636,76072.624
2011-06-09 12:30:00,29.06,29.1,29.06,29.1,100923.01450451365,16.5579,16.5807,16.5579,16.5807,100923.0145
2011-06-09 12:40:00,29.1,29.12,29.04,29.04,178009.94015620244,16.5807,16.5921,16.5465,16.5465,178009.9402
2011-06-09 12:50:00,29.04,29.08,29.01,29.01,139263.61699969572,16.5465,16.5693,16.5294,16.5294,139263.617
2011-06-09 13:00:00,29.02,29.08,29.01,29.05,116137.53930418906,16.5351,16.5693,16.5294,16.5522,116137.5393
2011-06-09 13:10:00,29.05,29.07,29.02,29.02,73029.71903844204,16.5522,16.5636,16.5351,16.5351,73029.719
2011-06-09 13:20:00,29.03,29.03,29.01,29.02,38644.89299117558,16.5408,16.5408,16.5294,16.5351,38644.893
2011-06-09 13:30:00,29.02,29.06,29.02,29.02,122223.34922405925,16.5351,16.5579,16.5351,16.5351,122223.3492
2011-06-09 13:40:00,29.02,29.04,29.02,29.02,53757.98762551983,16.5351,16.5465,16.5351,16.5351,53757.9876
2011-06-09 13:50:00,29.02,29.05,29.0,29.01,120499.03641342936,16.5351,16.5522,16.5237,16.5294,120499.0364
2011-06-09 14:00:00,29.0,29.05,29.0,29.04,86824.22152348109,16.5237,16.5522,16.5237,16.5465,86824.2215
2011-06-09 14:10:00,29.04,29.08,29.03,29.08,85302.76904351354,16.5465,16.5693,16.5408,16.5693,85302.769
2011-06-09 14:20:00,29.08,29.09,29.04,29.06,76579.77482503296,16.5693,16.575,16.5465,16.5579,76579.7748
2011-06-09 14:30:00,29.06,29.07,29.01,29.04,60756.66903337053,16.5579,16.5636,16.5294,16.5465,60756.669
2011-06-09 14:40:00,29.04,29.06,29.01,29.02,113601.78517090985,16.5465,16.5579,16.5294,16.5351,113601.7852
2011-06-09 14:50:00,29.02,29.08,29.01,29.04,165534.0298204686,16.5351,16.5693,16.5294,16.5465,165534.0298
2011-06-09 15:00:00,29.04,29.05,28.99,29.0,144639.4157622477,16.5465,16.5522,16.518,16.5237,144639.4158
2011-06-09 15:10:00,29.0,29.0,28.91,28.91,162491.1248605335,16.5237,16.5237,16.4725,16.4725,162491.1249
2011-06-09 15:20:00,28.9,28.92,28.86,28.88,241606.6538188457,16.4668,16.4782,16.444,16.4554,241606.6538
2011-06-09 15:30:00,28.88,28.97,28.87,28.9,301044.73070291104,16.4554,16.5066,16.4497,16.4668,301044.7307
2011-06-09 15:40:00,28.89,28.9,28.77,28.82,325387.9703823917,16.4611,16.4668,16.3927,16.4212,325387.9704
2011-06-09 15:50:00,28.81,28.86,28.79,28.83,432396.7948067755,16.4155,16.444,16.4041,16.4269,432396.7948
2011-06-10 09:30:00,28.63,28.69,28.56,28.59,155086.72279135816,16.3129,16.3471,16.273,16.2901,155086.7228
2011-06-10 09:40:00,28.59,28.64,28.56,28.57,171112.68891368294,16.2901,16.3186,16.273,16.2787,171112.6889
2011-06-10 09:50:00,28.57,28.58,28.38,28.42,141190.79014098793,16.2787,16.2844,16.1705,16.1933,141190.7901
2011-06-10 10:00:00,28.43,28.47,28.39,28.43,166446.90130844913,16.199,16.2218,16.1762,16.199,166446.9013
2011-06-10 10:10:00,28.43,28.54,28.42,28.53,133887.8182371437,16.199,16.2616,16.1933,16.2559,133887.8182
2011-06-10 10:20:00,28.52,28.57,28.47,28.53,84694.18805152652,16.2502,16.2787,16.2218,16.2559,84694.1881
2011-06-10 10:30:00,28.53,28.56,28.48,28.53,237752.30753626127,16.2559,16.273,16.2275,16.2559,237752.3075
2011-06-10 10:40:00,28.52,28.56,28.44,28.55,157825.33725529973,16.2502,16.273,16.2047,16.2673,157825.3373
2011-06-10 10:50:00,28.55,28.6,28.38,28.44,139770.76782635157,16.2673,16.2958,16.1705,16.2047,139770.7678
2011-06-10 11:00:00,28.45,28.45,28.3,28.31,93011.46160868242,16.2104,16.2104,16.1249,16.1306,93011.4616
2011-06-10 11:10:00,28.3,28.37,28.29,28.37,142205.09179429963,16.1249,16.1648,16.1192,16.1648,142205.0918
2011-06-10 11:20:00,28.37,28.41,28.32,28.32,68871.08225986408,16.1648,16.1876,16.1363,16.1363,68871.0823
2011-06-10 11:30:00,28.32,28.34,28.26,28.28,77695.50664367584,16.1363,16.1477,16.1021,16.1135,77695.5066
2011-06-10 11:40:00,28.28,28.34,28.24,28.28,164925.4488284816,16.1135,16.1477,16.0907,16.1135,164925.4488
2011-06-10 11:50:00,28.28,28.29,28.2,28.29,158332.48808195558,16.1135,16.1192,16.0679,16.1192,158332.4881
2011-06-10 12:00:00,28.3,28.32,28.2,28.21,171518.4095750076,16.1249,16.1363,16.0679,16.0736,171518.4096
2011-06-10 12:10:00,28.21,28.24,28.15,28.23,132467.79592250736,16.0736,16.0907,16.0394,16.085,132467.7959
2011-06-10 12:20:00,28.22,28.28,28.19,28.19,96662.94756060452,16.0793,16.1135,16.0622,16.0622,96662.9476
2011-06-10 12:30:00,28.2,28.25,28.17,28.25,116137.53930418906,16.0679,16.0964,16.0508,16.0964,116137.5393
2011-06-10 12:40:00,28.25,28.25,28.17,28.18,63596.71366264327,16.0964,16.0964,16.0508,16.0565,63596.7137
2011-06-10 12:50:00,28.19,28.25,28.19,28.2,75362.61284105893,16.0622,16.0964,16.0622,16.0679,75362.6128
2011-06-10 13:00:00,28.21,28.23,28.19,28.21,87128.5120194746,16.0736,16.085,16.0622,16.0736,87128.512
2011-06-10 13:10:00,28.21,28.22,28.12,28.13,102038.7463231565,16.0736,16.0793,16.0223,16.028,102038.7463
2011-06-10 13:20:00,28.13,28.13,28.0,28.04,216756.2633127092,16.028,16.028,15.954,15.9767,216756.2633
2011-06-10 13:30:00,28.04,28.06,27.9,27.93,230550.76579774823,15.9767,15.9881,15.897,15.9141,230550.7658
2011-06-10 13:40:00,27.92,27.97,27.81,27.9,184095.7500760726,15.9084,15.9369,15.8457,15.897,184095.7501
2011-06-10 13:50:00,27.9,27.93,27.87,27.9,51526.5239882341,15.897,15.9141,15.8799,15.897,51526.524
2011-06-10 14:00:00,27.89,28.21,27.89,28.1,136727.8628664165,15.8913,16.0736,15.8913,16.0109,136727.8629
2011-06-10 14:10:00,28.1,28.17,28.02,28.15,79521.24961963687,16.0109,16.0508,15.9654,16.0394,79521.2496
2011-06-10 14:20:00,28.14,28.2,28.04,28.12,155188.15295668933,16.0337,16.0679,15.9767,16.0223,155188.153
2011-06-10 14:30:00,28.11,28.19,28.09,28.13,142610.8124556243,16.0166,16.0622,16.0052,16.028,142610.8125
2011-06-10 14:40:00,28.13,28.18,28.03,28.04,147783.75088751395,16.028,16.0565,15.971,15.9767,147783.7509
2011-06-10 14:50:00,28.03,28.13,28.01,28.11,202251.749670352,15.971,16.028,15.9597,16.0166,202251.7497
2011-06-10 15:00:00,28.11,28.14,27.98,28.01,301247.5910335734,16.0166,16.0337,15.9426,15.9597,301247.591
2011-06-10 15:10:00,28.02,28.11,28.01,28.07,230652.19596307943,15.9654,16.0166,15.9597,15.9938,230652.196
2011-06-10 15:20:00,28.07,28.08,27.98,28.01,167359.77279642966,15.9938,15.9995,15.9426,15.9597,167359.7728
2011-06-10 15:30:00,28.01,28.04,27.98,28.0,199310.2748757481,15.9597,15.9767,15.9426,15.954,199310.2749
2011-06-10 15:40:00,28.0,28.03,27.92,27.95,276701.4910234304,15.954,15.971,15.9084,15.9255,276701.491
2011-06-10 15:50:00,27.94,27.95,27.9,27.91,329140.886499645,15.9198,15.9255,15.897,15.9027,329140.8865
2011-06-13 09:30:00,27.91,28.04,27.81,28.0,172532.7112283193,15.9027,15.9767,15.8457,15.954,172532.7112
2011-06-13 09:40:00,28.0,28.15,27.95,27.95,143422.25377827365,15.954,16.0394,15.9255,15.9255,143422.2538
2011-06-13 09:50:00,27.96,27.98,27.87,27.93,214524.79967542348,15.9312,15.9426,15.8799,15.9141,214524.7997
2011-06-13 10:00:00,27.94,27.96,27.68,27.69,330763.7691449437,15.9198,15.9312,15.7716,15.7773,330763.7691
2011-06-13 10:10:00,27.69,27.7,27.47,27.53,467795.9225073537,15.7773,15.783,15.652,15.6862,467795.9225
2011-06-13 10:20:00,27.53,27.62,27.49,27.53,326605.1323663657,15.6862,15.7374,15.6634,15.6862,326605.1324
2011-06-13 10:30:00,27.54,27.64,27.51,27.62,157521.04675930622,15.6919,15.7488,15.6748,15.7374,157521.0468
2011-06-13 10:40:00,27.62,27.63,27.54,27.59,142103.66162896846,15.7374,15.7431,15.6919,15.7203,142103.6616
2011-06-13 10:50:00,27.58,27.69,27.58,27.59,169489.8062683842,15.7146,15.7773,15.7146,15.7203,169489.8063
2011-06-13 11:00:00,27.59,27.62,27.52,27.55,247793.89390404703,15.7203,15.7374,15.6805,15.6976,247793.8939
2011-06-13 11:10:00,27.55,27.62,27.55,27.61,156405.31494066335,15.6976,15.7374,15.6976,15.7317,156405.3149
2011-06-13 11:20:00,27.61,27.62,27.57,27.57,270311.3906075667,15.7317,15.7374,15.7089,15.7089,270311.3906
2011-06-13 11:30:00,27.57,27.61,27.54,27.58,97271.52855259154,15.7089,15.7317,15.6919,15.7146,97271.5286
2011-06-13 11:40:00,27.58,27.61,27.46,27.51,174257.0240389492,15.7146,15.7317,15.6463,15.6748,174257.024
2011-06-13 11:50:00,27.51,27.51,27.46,27.47,164418.29800182575,15.6748,15.6748,15.6463,15.652,164418.298
2011-06-13 12:00:00,27.48,27.49,27.35,27.35,274165.7368901511,15.6577,15.6634,15.5836,15.5836,274165.7369
2011-06-13 12:10:00,27.36,27.37,27.25,27.27,216046.252155391,15.5893,15.595,15.5266,15.538,216046.2522
2011-06-13 12:20:00,27.27,27.28,27.15,27.15,339283.90303276194,15.538,15.5437,15.4696,15.4696,339283.903
2011-06-13 12:30:00,27.15,27.18,27.12,27.16,328938.0261689827,15.4696,15.4867,15.4525,15.4753,328938.0262
2011-06-13 12:40:00,27.16,27.16,27.04,27.04,425803.8340602495,15.4753,15.4753,15.407,15.407,425803.8341
2011-06-13 12:50:00,27.04,27.06,26.98,27.0,373161.5782533726,15.407,15.4184,15.3728,15.3842,373161.5783
2011-06-13 13:00:00,27.0,27.03,26.95,26.97,250938.2290293133,15.3842,15.4013,15.3557,15.3671,250938.229
2011-06-13 13:10:00,26.97,27.16,26.95,27.13,323460.7972410995,15.3671,15.4753,15.3557,15.4582,323460.7972
2011-06-13 13:20:00,27.13,27.23,27.13,27.21,332690.9422862359,15.4582,15.5152,15.4582,15.5038,332690.9423
2011-06-13 13:30:00,27.21,27.34,27.21,27.32,548635.7642762958,15.5038,15.5779,15.5038,15.5665,548635.7643
2011-06-13 13:40:00,27.32,27.44,27.31,27.39,589004.9700781013,15.5665,15.6349,15.5608,15.6064,589004.9701
2011-06-13 13:50:00,27.38,27.4,27.34,27.35,441322.64935591846,15.6007,15.6121,15.5779,15.5836,441322.6494
2011-06-13 14:00:00,27.36,27.5,27.32,27.46,424890.96257226897,15.5893,15.6691,15.5665,15.6463,424890.9626
2011-06-13 14:10:00,27.46,27.56,27.43,27.47,338472.4617101126,15.6463,15.7033,15.6292,15.652,338472.4617
2011-06-13 14:20:00,27.48,27.48,27.31,27.34,279237.2451567096,15.6577,15.6577,15.5608,15.5779,279237.2452
2011-06-13 14:30:00,27.34,27.36,27.19,27.22,222639.21290191705,15.5779,15.5893,15.4924,15.5095,222639.2129
2011-06-13 14:40:00,27.22,27.3,27.22,27.3,245765.29059742368,15.5095,15.5551,15.5095,15.5551,245765.2906
2011-06-13 14:50:00,27.3,27.3,27.21,27.21,284613.0439192616,15.5551,15.5551,15.5038,15.5038,284613.0439
2011-06-13 15:00:00,27.22,27.28,27.2,27.21,417790.8509990872,15.5095,15.5437,15.4981,15.5038,417790.851
2011-06-13 15:10:00,27.21,27.3,27.19,27.29,439902.6270412821,15.5038,15.5551,15.4924,15.5494,439902.627
2011-06-13 15:20:00,27.29,27.31,27.22,27.22,306420.529465463,15.5494,15.5608,15.5095,15.5095,306420.5295
2011-06-13 15:30:00,27.22,27.23,27.08,27.09,493863.4749974642,15.5095,15.5152,15.4298,15.4355,493863.475
2011-06-13 15:40:00,27.1,27.19,27.1,27.14,477837.50887513947,15.4412,15.4924,15.4412,15.4639,477837.5089
2011-06-13 15:50:00,27.15,27.22,27.14,27.17,573587.5849477635,15.4696,15.5095,15.4639,15.481,573587.5849
2011-06-14 09:30:00,27.59,27.68,27.3,27.41,256111.16746120292,15.7203,15.7716,15.5551,15.6178,256111.1675
2011-06-14 09:40:00,27.4,27.53,27.37,27.43,137742.16451972816,15.6121,15.6862,15.595,15.6292,137742.1645
2011-06-14 09:50:00,27.43,27.47,27.38,27.4,298103.25590830715,15.6292,15.652,15.6007,15.6121,298103.2559
2011-06-14 10:00:00,27.41,27.55,27.41,27.52,148189.47154883863,15.6178,15.6976,15.6178,15.6805,148189.4715
2011-06-14 10:10:00,27.51,27.54,27.38,27.39,85302.76904351354,15.6748,15.6919,15.6007,15.6064,85302.769
2011-06-14 10:20:00,27.4,27.53,27.39,27.51,148493.76204483214,15.6121,15.6862,15.6064,15.6748,148493.762
2011-06-14 10:30:00,27.51,27.54,27.48,27.54,233390.810427021,15.6748,15.6919,15.6577,15.6919,233390.8104
2011-06-14 10:40:00,27.53,27.55,27.48,27.49,139872.19799168274,15.6862,15.6976,15.6577,15.6634,139872.198
2011-06-14 10:50:00,27.49,27.51,27.41,27.49,90881.42813672786,15.6634,15.6748,15.6178,15.6634,90881.4281
2011-06-14 11:00:00,27.48,27.49,27.37,27.44,146769.44923420224,15.6577,15.6634,15.595,15.6349,146769.4492
2011-06-14 11:10:00,27.43,27.46,27.43,27.44,102951.61781113704,15.6292,15.6463,15.6292,15.6349,102951.6178
2011-06-14 11:20:00,27.44,27.46,27.39,27.4,89461.40582209149,15.6349,15.6463,15.6064,15.6121,89461.4058
2011-06-14 11:30:00,27.4,27.45,27.36,27.39,95648.64590729284,15.6121,15.6406,15.5893,15.6064,95648.6459
2011-06-14 11:40:00,27.39,27.43,27.38,27.41,189268.68850796227,15.6064,15.6292,15.6007,15.6178,189268.6885
2011-06-14 11:50:00,27.41,27.47,27.4,27.43,118470.43310680595,15.6178,15.652,15.6121,15.6292,118470.4331
2011-06-14 12:00:00,27.42,27.45,27.39,27.45,96967.23805659804,15.6235,15.6406,15.6064,15.6406,96967.2381
2011-06-14 12:10:00,27.44,27.45,27.38,27.4,97575.81904858504,15.6349,15.6406,15.6007,15.6121,97575.819
2011-06-14 12:20:00,27.4,27.4,27.37,27.38,83781.316563546,15.6121,15.6121,15.595,15.6007,83781.3166
2011-06-14 12:30:00,27.38,27.41,27.37,27.39,180545.6942894817,15.6007,15.6178,15.595,15.6064,180545.6943
2011-06-14 12:40:00,27.4,27.43,27.38,27.41,271021.4017648849,15.6121,15.6292,15.6007,15.6178,271021.4018
2011-06-14 12:50:00,27.4,27.44,27.39,27.4,228623.592656456,15.6121,15.6349,15.6064,15.6121,228623.5927
2011-06-14 13:00:00,27.4,27.41,27.34,27.39,142407.95212496197,15.6121,15.6178,15.5779,15.6064,142407.9521
2011-06-14 13:10:00,27.39,27.4,27.37,27.37,98082.9698752409,15.6064,15.6121,15.595,15.595,98082.9699
2011-06-14 13:20:00,27.38,27.39,27.36,27.39,110660.31037630592,15.6007,15.6064,15.5893,15.6064,110660.3104
2011-06-14 13:30:00,27.38,27.42,27.36,27.37,306014.8088041384,15.6007,15.6235,15.5893,15.595,306014.8088
2011-06-14 13:40:00,27.36,27.37,27.29,27.31,119484.73476011766,15.5893,15.595,15.5494,15.5608,119484.7348
2011-06-14 13:50:00,27.31,27.33,27.27,27.27,128613.44963992292,15.5608,15.5722,15.538,15.538,128613.4496
2011-06-14 14:00:00,27.28,27.28,27.17,27.18,322446.4955877878,15.5437,15.5437,15.481,15.4867,322446.4956
2011-06-14 14:10:00,27.19,27.24,27.11,27.24,265645.6030023329,15.4924,15.5209,15.4468,15.5209,265645.603
2011-06-14 14:20:00,27.24,27.3,27.23,27.24,202353.1798356832,15.5209,15.5551,15.5152,15.5209,202353.1798
2011-06-14 14:30:00,27.24,27.25,27.21,27.23,201136.0178517091,15.5209,15.5266,15.5038,15.5152,201136.0179
2011-06-14 14:40:00,27.23,27.25,27.21,27.23,203468.911654326,15.5152,15.5266,15.5038,15.5152,203468.9117
2011-06-14 14:50:00,27.22,27.32,27.21,27.32,283700.17243128107,15.5095,15.5665,15.5038,15.5665,283700.1724
2011-06-14 15:00:00,27.32,27.39,27.32,27.39,208844.710416878,15.5665,15.6064,15.5665,15.6064,208844.7104
2011-06-14 15:10:00,27.39,27.42,27.37,27.38,261791.2567197485,15.6064,15.6235,15.595,15.6007,261791.2567
2011-06-14 15:20:00,27.38,27.39,27.29,27.39,622984.075464043,15.6007,15.6064,15.5494,15.6064,622984.0755
2011-06-14 15:30:00,27.39,27.45,27.39,27.42,394969.063799574,15.6064,15.6406,15.6064,15.6235,394969.0638
2011-06-14 15:40:00,27.43,27.47,27.39,27.47,416472.25884978194,15.6292,15.652,15.6064,15.652,416472.2588
2011-06-14 15:50:00,27.47,27.48,27.41,27.47,967035.19626737,15.652,15.6577,15.6178,15.652,967035.1963
2011-06-15 09:30:00,27.24,27.29,26.99,27.08,223349.2240592352,15.5209,15.5494,15.3785,15.4298,223349.2241
2011-06-15 09:40:00,27.08,27.28,27.03,27.14,178719.95131352064,15.4298,15.5437,15.4013,15.4639,178719.9513
2011-06-15 09:50:00,27.14,27.25,27.09,27.11,145045.13642357237,15.4639,15.5266,15.4355,15.4468,145045.1364
2011-06-15 10:00:00,27.12,27.14,26.98,26.98,290698.85383913177,15.4525,15.4639,15.3728,15.3728,290698.8538
2011-06-15 10:10:00,26.99,27.02,26.92,26.98,285627.3455725733,15.3785,15.3956,15.3386,15.3728,285627.3456
2011-06-15 10:20:00,26.98,27.02,26.9,26.93,180849.9847854752,15.3728,15.3956,15.3272,15.3443,180849.9848
2011-06-15 10:30:00,26.93,26.97,26.86,26.92,156811.03560198803,15.3443,15.3671,15.3044,15.3386,156811.0356
2011-06-15 10:40:00,26.92,26.95,26.89,26.95,122831.93021604624,15.3386,15.3557,15.3215,15.3557,122831.9302
2011-06-15 10:50:00,26.96,26.97,26.85,26.9,139973.62815701388,15.3614,15.3671,15.2987,15.3272,139973.6282
2011-06-15 11:00:00,26.9,26.95,26.87,26.93,106197.38310173443,15.3272,15.3557,15.3101,15.3443,106197.3831
2011-06-15 11:10:00,26.93,26.96,26.89,26.93,173547.012881631,15.3443,15.3614,15.3215,15.3443,173547.0129
2011-06-15 11:20:00,26.93,27.01,26.93,26.97,107211.68475504615,15.3443,15.3899,15.3443,15.3671,107211.6848
2011-06-15 11:30:00,26.97,26.97,26.65,26.67,218176.2856273456,15.3671,15.3671,15.1847,15.1961,218176.2856
2011-06-15 11:40:00,26.67,26.73,26.6,26.62,261689.8265544173,15.1961,15.2303,15.1563,15.1677,261689.8266
2011-06-15 11:50:00,26.63,26.7,26.56,26.61,324170.80839841766,15.1734,15.2132,15.1335,15.162,324170.8084
2011-06-15 12:00:00,26.6,26.67,26.58,26.64,98894.41119789024,15.1563,15.1961,15.1449,15.179,98894.4112
2011-06-15 12:10:00,26.64,26.67,26.52,26.54,170909.8285830206,15.179,15.1961,15.1107,15.1221,170909.8286
2011-06-15 12:20:00,26.54,26.59,26.45,26.58,154173.85130337765,15.1221,15.1506,15.0708,15.1449,154173.8513
2011-06-15 12:30:00,26.59,26.63,26.58,26.6,92707.17111268891,15.1506,15.1734,15.1449,15.1563,92707.1711
2011-06-15 12:40:00,26.6,26.71,26.59,26.68,138046.45501572167,15.1563,15.2189,15.1506,15.2018,138046.455
2011-06-15 12:50:00,26.69,26.74,26.62,26.66,140379.34881833856,15.2075,15.236,15.1677,15.1904,140379.3488
2011-06-15 13:00:00,26.67,26.72,26.65,26.69,91895.72979003956,15.1961,15.2246,15.1847,15.2075,91895.7298
2011-06-15 13:10:00,26.68,26.75,26.66,26.66,103458.76863779288,15.2018,15.2417,15.1904,15.1904,103458.7686
2011-06-15 13:20:00,26.67,26.78,26.66,26.77,92707.17111268891,15.1961,15.2588,15.1904,15.2531,92707.1711
2011-06-15 13:30:00,26.76,26.79,26.73,26.76,136322.1422050918,15.2474,15.2645,15.2303,15.2474,136322.1422
2011-06-15 13:40:00,26.77,26.86,26.75,26.82,168475.5046150725,15.2531,15.3044,15.2417,15.2816,168475.5046
2011-06-15 13:50:00,26.83,26.86,26.79,26.84,173344.15255096866,15.2873,15.3044,15.2645,15.293,173344.1526
2011-06-15 14:00:00,26.84,26.85,26.77,26.78,228116.44182980017,15.293,15.2987,15.2531,15.2588,228116.4418
2011-06-15 14:10:00,26.79,26.82,26.72,26.74,110356.0198803124,15.2645,15.2816,15.2246,15.236,110356.0199
2011-06-15 14:20:00,26.73,26.73,26.6,26.61,191500.152145248,15.2303,15.2303,15.1563,15.162,191500.1521
2011-06-15 14:30:00,26.61,26.68,26.61,26.67,198295.97322243635,15.162,15.2018,15.162,15.1961,198295.9732
2011-06-15 14:40:00,26.66,26.75,26.61,26.69,206004.66578760525,15.1904,15.2417,15.162,15.2075,206004.6658
2011-06-15 14:50:00,26.68,26.68,26.57,26.58,218784.86661933252,15.2018,15.2018,15.1392,15.1449,218784.8666
2011-06-15 15:00:00,26.58,26.61,26.5,26.52,301856.1720255604,15.1449,15.162,15.0993,15.1107,301856.172
2011-06-15 15:10:00,26.51,26.64,26.49,26.62,244243.8381174561,15.105,15.179,15.0936,15.1677,244243.8381
2011-06-15 15:20:00,26.63,26.73,26.57,26.73,237853.73770159244,15.1734,15.2303,15.1392,15.2303,237853.7377
2011-06-15 15:30:00,26.72,26.74,26.64,26.64,441525.5096865808,15.2246,15.236,15.179,15.179,441525.5097
2011-06-15 15:40:00,26.65,26.67,26.58,26.64,432295.3646414444,15.1847,15.1961,15.1449,15.179,432295.3646
2011-06-15 15:50:00,26.64,26.74,26.63,26.66,556344.4568414646,15.179,15.236,15.1734,15.1904,556344.4568
2011-06-16 09:30:00,26.64,26.67,26.28,26.28,316157.8253372553,15.179,15.1961,14.9739,14.9739,316157.8253
2011-06-16 09:40:00,26.29,26.39,26.22,26.39,434526.8282787301,14.9796,15.0366,14.9397,15.0366,434526.8283
2011-06-16 09:50:00,26.39,26.42,26.26,26.27,229739.3244750989,15.0366,15.0537,14.9625,14.9682,229739.3245
2011-06-16 10:00:00,26.26,26.34,25.88,26.27,480880.4138350746,14.9625,15.0081,14.746,14.9682,480880.4138
2011-06-16 10:10:00,26.28,26.5,26.28,26.48,224870.6765392028,14.9739,15.0993,14.9739,15.0879,224870.6765
2011-06-16 10:20:00,26.49,26.56,26.43,26.54,259052.6422558069,15.0936,15.1335,15.0594,15.1221,259052.6423
2011-06-16 10:30:00,26.55,26.6,26.43,26.56,273252.86540217063,15.1278,15.1563,15.0594,15.1335,273252.8654
2011-06-16 10:40:00,26.56,26.63,26.53,26.58,72725.42854244853,15.1335,15.1734,15.1164,15.1449,72725.4285
2011-06-16 10:50:00,26.58,26.62,26.49,26.5,65929.60746526017,15.1449,15.1677,15.0936,15.0993,65929.6075
2011-06-16 11:00:00,26.5,26.51,26.35,26.41,105385.9417790851,15.0993,15.105,15.0138,15.048,105385.9418
2011-06-16 11:10:00,26.42,26.44,26.31,26.44,180951.4149508064,15.0537,15.0651,14.991,15.0651,180951.415
2011-06-16 11:20:00,26.44,26.51,26.37,26.49,172329.85089765696,15.0651,15.105,15.0252,15.0936,172329.8509
2011-06-16 11:30:00,26.49,26.54,26.46,26.52,142205.09179429963,15.0936,15.1221,15.0765,15.1107,142205.0918
2011-06-16 11:40:00,26.52,26.52,26.45,26.46,105081.6512830916,15.1107,15.1107,15.0708,15.0765,105081.6513
2011-06-16 11:50:00,26.47,26.61,26.44,26.58,188051.52652398823,15.0822,15.162,15.0651,15.1449,188051.5265
2011-06-16 12:00:00,26.58,26.69,26.58,26.62,235216.55340298204,15.1449,15.2075,15.1449,15.1677,235216.5534
2011-06-16 12:10:00,26.62,26.64,26.58,26.62,140480.77898366973,15.1677,15.179,15.1449,15.1677,140480.779
2011-06-16 12:20:00,26.62,26.64,26.59,26.63,89664.26615275383,15.1677,15.179,15.1506,15.1734,89664.2662
2011-06-16 12:30:00,26.63,26.65,26.6,26.62,127193.42732528654,15.1734,15.1847,15.1563,15.1677,127193.4273
2011-06-16 12:40:00,26.62,26.64,26.61,26.62,157825.33725529973,15.1677,15.179,15.162,15.1677,157825.3373
2011-06-16 12:50:00,26.62,26.68,26.6,26.61,106298.81326706562,15.1677,15.2018,15.1563,15.162,106298.8133
2011-06-16 13:00:00,26.61,26.65,26.6,26.62,153869.5608073841,15.162,15.1847,15.1563,15.1677,153869.5608
2011-06-16 13:10:00,26.61,26.64,26.6,26.61,82057.00375291612,15.162,15.179,15.1563,15.162,82057.0038
2011-06-16 13:20:00,26.61,26.62,26.57,26.58,125063.39385333196,15.162,15.1677,15.1392,15.1449,125063.3939
2011-06-16 13:30:00,26.57,26.6,26.51,26.51,143117.96328228014,15.1392,15.1563,15.105,15.105,143117.9633
2011-06-16 13:40:00,26.51,26.51,26.33,26.39,132873.51658383204,15.105,15.105,15.0024,15.0366,132873.5166
2011-06-16 13:50:00,26.4,26.43,26.26,26.26,102343.03681915002,15.0423,15.0594,14.9625,14.9625,102343.0368
2011-06-16 14:00:00,26.26,26.28,26.2,26.23,209047.5707475404,14.9625,14.9739,14.9283,14.9454,209047.5707
2011-06-16 14:10:00,26.22,26.24,26.12,26.19,105791.66244040978,14.9397,14.9511,14.8828,14.9226,105791.6624
2011-06-16 14:20:00,26.18,26.24,26.15,26.22,112080.33269094228,14.9169,14.9511,14.8999,14.9397,112080.3327
2011-06-16 14:30:00,26.22,26.23,26.0,26.05,125164.82401866314,14.9397,14.9454,14.8144,14.8429,125164.824
2011-06-16 14:40:00,26.05,26.11,25.98,25.98,108124.55624302667,14.8429,14.8771,14.803,14.803,108124.5562
2011-06-16 14:50:00,25.98,26.16,25.97,26.15,107313.11492037732,14.803,14.9056,14.7973,14.8999,107313.1149
2011-06-16 15:00:00,26.14,26.2,26.11,26.2,155289.5831220205,14.8942,14.9283,14.8771,14.9283,155289.5831
2011-06-16 15:10:00,26.19,26.24,26.18,26.19,178415.66081752712,14.9226,14.9511,14.9169,14.9226,178415.6608
2011-06-16 15:20:00,26.2,26.26,26.18,26.23,170808.39841768943,14.9283,14.9625,14.9169,14.9454,170808.3984
2011-06-16 15:30:00,26.23,26.35,26.23,26.29,243432.3967948068,14.9454,15.0138,14.9454,14.9796,243432.3968
2011-06-16 15:40:00,26.29,26.31,26.23,26.26,291916.0158231058,14.9796,14.991,14.9454,14.9625,291916.0158
2011-06-16 15:50:00,26.26,26.31,26.25,26.26,481184.7043310681,14.9625,14.991,14.9568,14.9625,481184.7043
2011-06-17 09:30:00,26.72,26.79,26.48,26.48,574399.0262704128,15.2246,15.2645,15.0879,15.0879,574399.0263
2011-06-17 09:40:00,26.48,26.65,26.45,26.6,169084.08560705953,15.0879,15.1847,15.0708,15.1563,169084.0856
2011-06-17 09:50:00,26.6,26.61,26.49,26.54,103154.47814179937,15.1563,15.162,15.0936,15.1221,103154.4781
2011-06-17 10:00:00,26.55,26.67,26.54,26.55,238056.5980322548,15.1278,15.1961,15.1221,15.1278,238056.598
2011-06-17 10:10:00,26.55,26.62,26.48,26.48,158332.48808195558,15.1278,15.1677,15.0879,15.0879,158332.4881
2011-06-17 10:20:00,26.47,26.49,26.28,26.3,173851.3033776245,15.0822,15.0936,14.9739,14.9853,173851.3034
2011-06-17 10:30:00,26.3,26.38,26.22,26.36,171518.4095750076,14.9853,15.0309,14.9397,15.0195,171518.4096
2011-06-17 10:40:00,26.36,26.62,26.35,26.6,120296.17608276702,15.0195,15.1677,15.0138,15.1563,120296.1761
2011-06-17 10:50:00,26.6,26.65,26.47,26.48,140987.9298103256,15.1563,15.1847,15.0822,15.0879,140987.9298
2011-06-17 11:00:00,26.48,26.51,26.41,26.47,88954.25499543564,15.0879,15.105,15.048,15.0822,88954.255
2011-06-17 11:10:00,26.47,26.53,26.45,26.52,86925.65168881226,15.0822,15.1164,15.0708,15.1107,86925.6517
2011-06-17 11:20:00,26.52,26.53,26.5,26.52,72015.41738513033,15.1107,15.1164,15.0993,15.1107,72015.4174
2011-06-17 11:30:00,26.52,26.52,26.4,26.43,70798.2554011563,15.1107,15.1107,15.0423,15.0594,70798.2554
2011-06-17 11:40:00,26.42,26.52,26.42,26.52,32457.652905974235,15.0537,15.1107,15.0537,15.1107,32457.6529
2011-06-17 11:50:00,26.52,26.54,26.48,26.51,73841.16036109139,15.1107,15.1221,15.0879,15.105,73841.1604
2011-06-17 12:00:00,26.51,26.52,26.46,26.51,42296.37894309768,15.105,15.1107,15.0765,15.105,42296.3789
2011-06-17 12:10:00,26.51,26.52,26.48,26.5,74551.17151840958,15.105,15.1107,15.0879,15.0993,74551.1715
2011-06-17 12:20:00,26.5,26.52,26.45,26.5,112891.77401359164,15.0993,15.1107,15.0708,15.0993,112891.774
2011-06-17 12:30:00,26.49,26.51,26.41,26.44,53352.26696419515,15.0936,15.105,15.048,15.0651,53352.267
2011-06-17 12:40:00,26.45,26.46,26.39,26.4,47875.038036312,15.0708,15.0765,15.0366,15.0423,47875.038
2011-06-17 12:50:00,26.41,26.43,26.35,26.41,238665.1790242418,15.048,15.0594,15.0138,15.048,238665.179
2011-06-17 13:00:00,26.41,26.42,26.33,26.36,69682.52358251344,15.048,15.0537,15.0024,15.0195,69682.5236
2011-06-17 13:10:00,26.36,26.37,26.26,26.26,54975.14960949386,15.0195,15.0252,14.9625,14.9625,54975.1496
2011-06-17 13:20:00,26.26,26.3,26.24,26.24,102748.7574804747,14.9625,14.9853,14.9511,14.9511,102748.7575
2011-06-17 13:30:00,26.25,26.26,26.18,26.25,232985.08976569632,14.9568,14.9625,14.9169,14.9568,232985.0898
2011-06-17 13:40:00,26.25,26.27,26.2,26.23,167664.06329242318,14.9568,14.9682,14.9283,14.9454,167664.0633
2011-06-17 13:50:00,26.24,26.24,26.13,26.19,241910.94431483923,14.9511,14.9511,14.8885,14.9226,241910.9443
2011-06-17 14:00:00,26.18,26.31,26.17,26.26,133989.24840247488,14.9169,14.991,14.9113,14.9625,133989.2484
2011-06-17 14:10:00,26.26,26.34,26.22,26.33,84795.61821685769,14.9625,15.0081,14.9397,15.0024,84795.6182
2011-06-17 14:20:00,26.32,26.36,26.26,26.31,120296.17608276702,14.9967,15.0195,14.9625,14.991,120296.1761
2011-06-17 14:30:00,26.31,26.33,26.28,26.33,67552.49011055888,14.991,15.0024,14.9739,15.0024,67552.4901
2011-06-17 14:40:00,26.33,26.33,26.22,26.27,132873.51658383204,15.0024,15.0024,14.9397,14.9682,132873.5166
2011-06-17 14:50:00,26.28,26.32,26.25,26.26,151840.95750076073,14.9739,14.9967,14.9568,14.9625,151840.9575
2011-06-17 15:00:00,26.28,26.3,26.27,26.27,87635.66284613044,14.9739,14.9853,14.9682,14.9682,87635.6628
2011-06-17 15:10:00,26.27,26.28,26.13,26.17,249518.20671467696,14.9682,14.9739,14.8885,14.9113,249518.2067
2011-06-17 15:20:00,26.18,26.26,26.18,26.22,141393.65047165027,14.9169,14.9625,14.9169,14.9397,141393.6505
2011-06-17 15:30:00,26.22,26.26,26.17,26.22,195354.49842783244,14.9397,14.9625,14.9113,14.9397,195354.4984
2011-06-17 15:40:00,26.23,26.31,26.22,26.25,321127.9034384826,14.9454,14.991,14.9397,14.9568,321127.9034
2011-06-17 15:50:00,26.26,26.26,26.2,26.2,375088.7513946648,14.9625,14.9625,14.9283,14.9283,375088.7514
2011-06-20 09:30:00,26.14,26.43,26.14,26.42,243229.53646414445,14.8942,15.0594,14.8942,15.0537,243229.5365
2011-06-20 09:40:00,26.42,26.51,26.41,26.48,253676.84349325488,15.0537,15.105,15.048,15.0879,253676.8435
2011-06-20 09:50:00,26.48,26.62,26.47,26.58,199614.5653717416,15.0879,15.1677,15.0822,15.1449,199614.5654
2011-06-20 10:00:00,26.59,26.64,26.49,26.49,189471.5488386246,15.1506,15.179,15.0936,15.0936,189471.5488
2011-06-20 10:10:00,26.49,26.53,26.45,26.5,142103.66162896846,15.0936,15.1164,15.0708,15.0993,142103.6616
2011-06-20 10:20:00,26.5,26.56,26.44,26.55,174967.03519626736,15.0993,15.1335,15.0651,15.1278,174967.0352
2011-06-20 10:30:00,26.55,26.56,26.53,26.56,109646.0087229942,15.1278,15.1335,15.1164,15.1335,109646.0087
2011-06-20 10:40:00,26.56,26.56,26.55,26.56,117456.13145349426,15.1335,15.1335,15.1278,15.1335,117456.1315
2011-06-20 10:50:00,26.56,26.63,26.53,26.62,125773.40501065017,15.1335,15.1734,15.1164,15.1677,125773.405
2011-06-20 11:00:00,26.62,26.69,26.58,26.64,171518.4095750076,15.1677,15.2075,15.1449,15.179,171518.4096
2011-06-20 11:10:00,26.64,26.84,26.64,26.8,230347.90546708592,15.179,15.293,15.179,15.2702,230347.9055
2011-06-20 11:20:00,26.8,26.9,26.8,26.81,157723.90708996856,15.2702,15.3272,15.2702,15.2759,157723.9071
2011-06-20 11:30:00,26.81,26.86,26.76,26.8,113601.78517090985,15.2759,15.3044,15.2474,15.2702,113601.7852
2011-06-20 11:40:00,26.79,26.88,26.79,26.85,94127.19342732528,15.2645,15.3158,15.2645,15.2987,94127.1934
2011-06-20 11:50:00,26.86,26.93,26.85,26.92,105588.80210974744,15.3044,15.3443,15.2987,15.3386,105588.8021
2011-06-20 12:00:00,26.92,26.95,26.87,26.87,117456.13145349426,15.3386,15.3557,15.3101,15.3101,117456.1315
2011-06-20 12:10:00,26.88,26.9,26.83,26.88,241302.3633228522,15.3158,15.3272,15.2873,15.3158,241302.3633
2011-06-20 12:20:00,26.88,26.97,26.85,26.95,193224.4649558779,15.3158,15.3671,15.2987,15.3557,193224.465
2011-06-20 12:30:00,26.96,27.12,26.92,27.11,386347.4997464246,15.3614,15.4525,15.3386,15.4468,386347.4997
2011-06-20 12:40:00,27.1,27.16,27.1,27.15,224262.0955472157,15.4412,15.4753,15.4412,15.4696,224262.0955
2011-06-20 12:50:00,27.15,27.19,27.06,27.07,412922.203063191,15.4696,15.4924,15.4184,15.4241,412922.2031
2011-06-20 13:00:00,27.06,27.07,26.95,27.05,145045.13642357237,15.4184,15.4241,15.3557,15.4127,145045.1364
2011-06-20 13:10:00,27.06,27.08,27.03,27.05,85809.91987016938,15.4184,15.4298,15.4013,15.4127,85809.9199
2011-06-20 13:20:00,27.05,27.12,27.03,27.09,194745.91743584545,15.4127,15.4525,15.4013,15.4355,194745.9174
2011-06-20 13:30:00,27.09,27.17,27.08,27.17,222537.78273658585,15.4355,15.481,15.4298,15.481,222537.7827
2011-06-20 13:40:00,27.16,27.19,27.14,27.15,198397.40338776752,15.4753,15.4924,15.4639,15.4696,198397.4034
2011-06-20 13:50:00,27.15,27.15,27.1,27.11,106501.67359772796,15.4696,15.4696,15.4412,15.4468,106501.6736
2011-06-20 14:00:00,27.1,27.16,27.09,27.16,133989.24840247488,15.4412,15.4753,15.4355,15.4753,133989.2484
2011-06-20 14:10:00,27.16,27.17,27.13,27.15,140075.05832234505,15.4753,15.481,15.4582,15.4696,140075.0583
2011-06-20 14:20:00,27.16,27.16,27.06,27.06,90577.13764073436,15.4753,15.4753,15.4184,15.4184,90577.1376
2011-06-20 14:30:00,27.06,27.12,27.05,27.11,141495.08063698144,15.4184,15.4525,15.4127,15.4468,141495.0806
2011-06-20 14:40:00,27.11,27.16,27.07,27.13,130743.48311187747,15.4468,15.4753,15.4241,15.4582,130743.4831
2011-06-20 14:50:00,27.13,27.16,27.1,27.11,123339.0810427021,15.4582,15.4753,15.4412,15.4468,123339.081
2011-06-20 15:00:00,27.1,27.11,26.96,26.96,171518.4095750076,15.4412,15.4468,15.3614,15.3614,171518.4096
2011-06-20 15:10:00,26.97,26.99,26.9,26.91,372654.4274267167,15.3671,15.3785,15.3272,15.3329,372654.4274
2011-06-20 15:20:00,26.92,26.92,26.86,26.91,335226.6964195152,15.3386,15.3386,15.3044,15.3329,335226.6964
2011-06-20 15:30:00,26.92,27.02,26.9,27.01,218683.4364540014,15.3386,15.3956,15.3272,15.3899,218683.4365
2011-06-20 15:40:00,27.01,27.11,26.99,27.08,282584.4406126382,15.3899,15.4468,15.3785,15.4298,282584.4406
2011-06-20 15:50:00,27.07,27.08,27.0,27.03,654833.1473780302,15.4241,15.4298,15.3842,15.4013,654833.1474
2011-06-21 09:30:00,27.26,27.94,27.26,27.94,637995.7399330561,15.5323,15.9198,15.5323,15.9198,637995.7399
2011-06-21 09:40:00,27.9,28.18,27.89,27.93,534638.4014605944,15.897,16.0565,15.8913,15.9141,534638.4015
2011-06-21 09:50:00,27.91,27.98,27.78,27.9,308347.70260675525,15.9027,15.9426,15.8286,15.897,308347.7026
2011-06-21 10:00:00,27.89,28.16,27.89,28.04,350136.93072319706,15.8913,16.0451,15.8913,15.9767,350136.9307
2011-06-21 10:10:00,28.03,28.17,27.95,28.17,234912.26290698853,15.971,16.0508,15.9255,16.0508,234912.2629
2011-06-21 10:20:00,28.17,28.3,28.14,28.18,288568.8203671772,16.0508,16.1249,16.0337,16.0565,288568.8204
2011-06-21 10:30:00,28.18,28.32,28.16,28.24,196470.2302464753,16.0565,16.1363,16.0451,16.0907,196470.2302
2011-06-21 10:40:00,28.24,28.34,28.21,28.29,150420.93518612435,16.0907,16.1477,16.0736,16.1192,150420.9352
2011-06-21 10:50:00,28.29,28.33,28.17,28.18,194035.90627852725,16.1192,16.142,16.0508,16.0565,194035.9063
2011-06-21 11:00:00,28.19,28.3,28.17,28.3,186225.7835480272,16.0622,16.1249,16.0508,16.1249,186225.7835
2011-06-21 11:10:00,28.3,28.35,28.21,28.3,228927.8831524496,16.1249,16.1534,16.0736,16.1249,228927.8832
2011-06-21 11:20:00,28.3,28.41,28.3,28.35,117050.4107921696,16.1249,16.1876,16.1249,16.1534,117050.4108
2011-06-21 11:30:00,28.35,28.46,28.34,28.43,132264.93559184502,16.1534,16.2161,16.1477,16.199,132264.9356
2011-06-21 11:40:00,28.43,28.44,28.32,28.36,223552.0843898976,16.199,16.2047,16.1363,16.1591,223552.0844
2011-06-21 11:50:00,28.36,28.37,28.22,28.25,106704.5339283903,16.1591,16.1648,16.0793,16.0964,106704.5339
2011-06-21 12:00:00,28.26,28.27,28.18,28.19,115528.95831220206,16.1021,16.1078,16.0565,16.0622,115528.9583
2011-06-21 12:10:00,28.19,28.2,28.13,28.18,147073.73973019575,16.0622,16.0679,16.028,16.0565,147073.7397
2011-06-21 12:20:00,28.17,28.22,28.14,28.19,125367.68434932549,16.0508,16.0793,16.0337,16.0622,125367.6843
2011-06-21 12:30:00,28.19,28.2,28.15,28.16,88244.24383811746,16.0622,16.0679,16.0394,16.0451,88244.2438
2011-06-21 12:40:00,28.17,28.17,28.1,28.12,94127.19342732528,16.0508,16.0508,16.0109,16.0223,94127.1934
2011-06-21 12:50:00,28.12,28.15,28.1,28.13,56293.74175879906,16.0223,16.0394,16.0109,16.028,56293.7418
2011-06-21 13:00:00,28.13,28.14,28.1,28.1,85201.33887818237,16.028,16.0337,16.0109,16.0109,85201.3389
2011-06-21 13:10:00,28.11,28.13,28.07,28.11,146566.5889035399,16.0166,16.028,15.9938,16.0166,146566.5889
2011-06-21 13:20:00,28.1,28.13,28.06,28.1,150420.93518612435,16.0109,16.028,15.9881,16.0109,150420.9352
2011-06-21 13:30:00,28.1,28.13,28.06,28.06,104675.93062176692,16.0109,16.028,15.9881,15.9881,104675.9306
2011-06-21 13:40:00,28.06,28.11,28.05,28.09,75869.76366771478,15.9881,16.0166,15.9824,16.0052,75869.7637
2011-06-21 13:50:00,28.1,28.13,28.09,28.13,112993.2041789228,16.0109,16.028,16.0052,16.028,112993.2042
2011-06-21 14:00:00,28.12,28.14,28.07,28.08,165939.75048179328,16.0223,16.0337,15.9938,15.9995,165939.7505
2011-06-21 14:10:00,28.07,28.14,28.07,28.13,127903.43848260472,15.9938,16.0337,15.9938,16.028,127903.4385
2011-06-21 14:20:00,28.13,28.15,28.11,28.12,120194.74591743584,16.028,16.0394,16.0166,16.0223,120194.7459
2011-06-21 14:30:00,28.12,28.26,28.11,28.24,162998.27568718937,16.0223,16.1021,16.0166,16.0907,162998.2757
2011-06-21 14:40:00,28.24,28.25,28.17,28.24,117253.27112283192,16.0907,16.0964,16.0508,16.0907,117253.2711
2011-06-21 14:50:00,28.24,28.32,28.23,28.31,210569.02322750783,16.0907,16.1363,16.085,16.1306,210569.0232
2011-06-21 15:00:00,28.32,28.34,28.29,28.33,169895.5269297089,16.1363,16.1477,16.1192,16.142,169895.5269
2011-06-21 15:10:00,28.34,28.36,28.28,28.3,132873.51658383204,16.1477,16.1591,16.1135,16.1249,132873.5166
2011-06-21 15:20:00,28.29,28.35,28.29,28.31,206816.10711025452,16.1192,16.1534,16.1192,16.1306,206816.1071
2011-06-21 15:30:00,28.32,28.32,28.28,28.31,403793.48818338575,16.1363,16.1363,16.1135,16.1306,403793.4882
2011-06-21 15:40:00,28.31,28.44,28.3,28.4,467085.9113500355,16.1306,16.2047,16.1249,16.1819,467085.9114
2011-06-21 15:50:00,28.41,28.42,28.36,28.37,579470.5345369712,16.1876,16.1933,16.1591,16.1648,579470.5345
2011-06-22 09:30:00,28.25,28.33,28.1,28.27,216959.1236433716,16.0964,16.142,16.0109,16.1078,216959.1236
2011-06-22 09:40:00,28.27,28.3,28.2,28.28,167968.3537884167,16.1078,16.1249,16.0679,16.1135,167968.3538
2011-06-22 09:50:00,28.27,28.31,28.22,28.25,132670.6562531697,16.1078,16.1306,16.0793,16.0964,132670.6563
2011-06-22 10:00:00,28.24,28.31,28.21,28.29,168475.5046150725,16.0907,16.1306,16.0736,16.1192,168475.5046
2011-06-22 10:10:00,28.29,28.3,28.21,28.26,203164.62115833248,16.1192,16.1249,16.0736,16.1021,203164.6212
2011-06-22 10:20:00,28.26,28.34,28.21,28.33,131453.49426919565,16.1021,16.1477,16.0736,16.142,131453.4943
2011-06-22 10:30:00,28.33,28.45,28.32,28.33,190485.8504919363,16.142,16.2104,16.1363,16.142,190485.8505
2011-06-22 10:40:00,28.34,28.37,28.31,28.35,74855.46201440308,16.1477,16.1648,16.1306,16.1534,74855.462
2011-06-22 10:50:00,28.35,28.43,28.32,28.38,80434.12110761741,16.1534,16.199,16.1363,16.1705,80434.1211
2011-06-22 11:00:00,28.39,28.39,28.32,28.33,104980.22111776042,16.1762,16.1762,16.1363,16.142,104980.2211
2011-06-22 11:10:00,28.33,28.38,28.32,28.38,102444.4669844812,16.142,16.1705,16.1363,16.1705,102444.467
2011-06-22 11:20:00,28.37,28.39,28.33,28.39,73131.1492037732,16.1648,16.1762,16.142,16.1762,73131.1492
2011-06-22 11:30:00,28.4,28.54,28.4,28.54,115427.52814687089,16.1819,16.2616,16.1819,16.2616,115427.5281
2011-06-22 11:40:00,28.53,28.54,28.4,28.49,104574.50045643577,16.2559,16.2616,16.1819,16.2332,104574.5005
2011-06-22 11:50:00,28.48,28.53,28.47,28.51,98792.98103255908,16.2275,16.2559,16.2218,16.2445,98792.981
2011-06-22 12:00:00,28.5,28.51,28.41,28.45,137742.16451972816,16.2388,16.2445,16.1876,16.2104,137742.1645
2011-06-22 12:10:00,28.46,28.47,28.4,28.4,152043.81783142308,16.2161,16.2218,16.1819,16.1819,152043.8178
2011-06-22 12:20:00,28.4,28.44,28.32,28.43,155593.873618014,16.1819,16.2047,16.1363,16.199,155593.8736
2011-06-22 12:30:00,28.42,28.44,28.31,28.37,124759.10335733848,16.1933,16.2047,16.1306,16.1648,124759.1034
2011-06-22 12:40:00,28.37,28.47,28.37,28.45,82057.00375291612,16.1648,16.2218,16.1648,16.2104,82057.0038
2011-06-22 12:50:00,28.46,28.48,28.44,28.47,78202.65747033167,16.2161,16.2275,16.2047,16.2218,78202.6575
2011-06-22 13:00:00,28.48,28.48,28.42,28.47,76072.62399837712,16.2275,16.2275,16.1933,16.2218,76072.624
2011-06-22 13:10:00,28.48,28.54,28.45,28.53,81346.99259559793,16.2275,16.2616,16.2104,16.2559,81346.9926
2011-06-22 13:20:00,28.54,28.55,28.51,28.51,103255.90830713054,16.2616,16.2673,16.2445,16.2445,103255.9083
2011-06-22 13:30:00,28.52,28.56,28.51,28.54,109544.57855766304,16.2502,16.273,16.2445,16.2616,109544.5786
2011-06-22 13:40:00,28.53,28.57,28.52,28.55,98285.83020590324,16.2559,16.2787,16.2502,16.2673,98285.8302
2011-06-22 13:50:00,28.55,28.56,28.52,28.52,51222.23349224059,16.2673,16.273,16.2502,16.2502,51222.2335
2011-06-22 14:00:00,28.52,28.64,28.49,28.63,408560.7059539507,16.2502,16.3186,16.2332,16.3129,408560.706
2011-06-22 14:10:00,28.64,28.68,28.55,28.57,212496.19636880007,16.3186,16.3414,16.2673,16.2787,212496.1964
2011-06-22 14:20:00,28.57,28.68,28.56,28.59,160462.52155391013,16.2787,16.3414,16.273,16.2901,160462.5216
2011-06-22 14:30:00,28.59,28.63,28.53,28.55,266457.0443249823,16.2901,16.3129,16.2559,16.2673,266457.0443
2011-06-22 14:40:00,28.55,28.56,28.49,28.54,207627.54843290395,16.2673,16.273,16.2332,16.2616,207627.5484
2011-06-22 14:50:00,28.54,28.55,28.44,28.45,243838.11745613144,16.2616,16.2673,16.2047,16.2104,243838.1175
2011-06-22 15:00:00,28.44,28.48,28.43,28.47,263819.86002637184,16.2047,16.2275,16.199,16.2218,263819.86
2011-06-22 15:10:00,28.46,28.5,28.43,28.48,221016.3302566184,16.2161,16.2388,16.199,16.2275,221016.3303
2011-06-22 15:20:00,28.48,28.51,28.41,28.45,185515.772390709,16.2275,16.2445,16.1876,16.2104,185515.7724
2011-06-22 15:30:00,28.45,28.46,28.4,28.41,370524.3939547621,16.2104,16.2161,16.1819,16.1876,370524.394
2011-06-22 15:40:00,28.41,28.42,28.32,28.34,697028.0961557968,16.1876,16.1933,16.1363,16.1477,697028.0962
2011-06-22 15:50:00,28.34,28.36,28.32,28.34,695709.5040064915,16.1477,16.1591,16.1363,16.1477,695709.504
2011-06-23 09:30:00,27.84,27.86,27.61,27.82,264529.87118369003,15.8628,15.8742,15.7317,15.8514,264529.8712
2011-06-23 09:40:00,27.81,28.0,27.72,27.98,285323.0550765798,15.8457,15.954,15.7944,15.9426,285323.0551
2011-06-23 09:50:00,27.98,28.07,27.79,28.04,212496.19636880007,15.9426,15.9938,15.8343,15.9767,212496.1964
2011-06-23 10:00:00,28.06,28.15,28.0,28.11,165331.16948980626,15.9881,16.0394,15.954,16.0166,165331.1695
2011-06-23 10:10:00,28.12,28.18,27.99,27.99,118977.5839334618,16.0223,16.0565,15.9483,15.9483,118977.5839
2011-06-23 10:20:00,27.99,28.02,27.87,27.99,117760.42194948778,15.9483,15.9654,15.8799,15.9483,117760.4219
2011-06-23 10:30:00,27.99,28.07,27.85,27.89,180038.54346282585,15.9483,15.9938,15.8685,15.8913,180038.5435
2011-06-23 10:40:00,27.89,27.91,27.8,27.88,184907.191398722,15.8913,15.9027,15.84,15.8856,184907.1914
2011-06-23 10:50:00,27.88,28.08,27.84,28.07,149203.77320215033,15.8856,15.9995,15.8628,15.9938,149203.7732
2011-06-23 11:00:00,28.06,28.17,28.04,28.17,188862.9678466376,15.9881,16.0508,15.9767,16.0508,188862.9678
2011-06-23 11:10:00,28.18,28.18,28.02,28.05,128004.8686479359,16.0565,16.0565,15.9654,15.9824,128004.8686
2011-06-23 11:20:00,28.06,28.11,28.01,28.07,194745.91743584545,15.9881,16.0166,15.9597,15.9938,194745.9174
2011-06-23 11:30:00,28.06,28.23,28.04,28.2,125469.11451465666,15.9881,16.085,15.9767,16.0679,125469.1145
2011-06-23 11:40:00,28.21,28.24,28.14,28.14,82665.58474490313,16.0736,16.0907,16.0337,16.0337,82665.5847
2011-06-23 11:50:00,28.17,28.24,28.12,28.24,79419.8194543057,16.0508,16.0907,16.0223,16.0907,79419.8195
2011-06-23 12:00:00,28.24,28.33,28.24,28.3,233086.5199310275,16.0907,16.142,16.0907,16.1249,233086.5199
2011-06-23 12:10:00,28.29,28.34,28.21,28.23,124150.52236535144,16.1192,16.1477,16.0736,16.085,124150.5224
2011-06-23 12:20:00,28.23,28.28,28.14,28.15,79115.5289583122,16.085,16.1135,16.0337,16.0394,79115.529
2011-06-23 12:30:00,28.16,28.23,28.14,28.19,88244.24383811746,16.0451,16.085,16.0337,16.0622,88244.2438
2011-06-23 12:40:00,28.19,28.3,28.18,28.3,96764.37772593569,16.0622,16.1249,16.0565,16.1249,96764.3777
2011-06-23 12:50:00,28.3,28.37,28.3,28.36,91692.86945937722,16.1249,16.1648,16.1249,16.1591,91692.8695
2011-06-23 13:00:00,28.37,28.49,28.34,28.48,122426.20955472156,16.1648,16.2332,16.1477,16.2275,122426.2096
2011-06-23 13:10:00,28.48,28.54,28.47,28.5,169692.66659904656,16.2275,16.2616,16.2218,16.2388,169692.6666
2011-06-23 13:20:00,28.51,28.53,28.36,28.52,214727.66000608585,16.2445,16.2559,16.1591,16.2502,214727.66
2011-06-23 13:30:00,28.52,28.62,28.5,28.59,135104.98022111776,16.2502,16.3072,16.2388,16.2901,135104.9802
2011-06-23 13:40:00,28.59,28.62,28.48,28.48,123947.66203468911,16.2901,16.3072,16.2275,16.2275,123947.662
2011-06-23 13:50:00,28.48,28.48,28.39,28.44,79115.5289583122,16.2275,16.2275,16.1762,16.2047,79115.529
2011-06-23 14:00:00,28.44,28.49,28.33,28.4,219494.8777766508,16.2047,16.2332,16.142,16.1819,219494.8778
2011-06-23 14:10:00,28.39,28.41,28.26,28.31,125266.25418399432,16.1762,16.1876,16.1021,16.1306,125266.2542
2011-06-23 14:20:00,28.3,28.34,28.27,28.31,82767.0149102343,16.1249,16.1477,16.1078,16.1306,82767.0149
2011-06-23 14:30:00,28.3,28.35,28.22,28.22,143016.533116949,16.1249,16.1534,16.0793,16.0793,143016.5331
2011-06-23 14:40:00,28.22,28.31,28.16,28.22,142509.38229029314,16.0793,16.1306,16.0451,16.0793,142509.3823
2011-06-23 14:50:00,28.21,28.55,28.19,28.55,160563.9517192413,16.0736,16.2673,16.0622,16.2673,160563.9517
2011-06-23 15:00:00,28.55,28.55,28.34,28.51,222132.0620752612,16.2673,16.2673,16.1477,16.2445,222132.0621
2011-06-23 15:10:00,28.51,28.62,28.43,28.54,236738.0058829496,16.2445,16.3072,16.199,16.2616,236738.0059
2011-06-23 15:20:00,28.54,28.59,28.44,28.45,199310.2748757481,16.2616,16.2901,16.2047,16.2104,199310.2749
2011-06-23 15:30:00,28.45,28.48,28.33,28.38,325387.9703823917,16.2104,16.2275,16.142,16.1705,325387.9704
2011-06-23 15:40:00,28.38,28.53,28.36,28.49,372857.2877573791,16.1705,16.2559,16.1591,16.2332,372857.2878
2011-06-23 15:50:00,28.49,28.59,28.47,28.55,343341.1096460087,16.2332,16.2901,16.2218,16.2673,343341.1096
2011-06-24 09:30:00,28.62,28.72,28.54,28.62,101024.44466984482,16.3072,16.3642,16.2616,16.3072,101024.4447
2011-06-24 09:40:00,28.62,28.64,28.44,28.48,91895.72979003956,16.3072,16.3186,16.2047,16.2275,91895.7298
2011-06-24 09:50:00,28.47,28.49,28.36,28.41,113804.64550157216,16.2218,16.2332,16.1591,16.1876,113804.6455
2011-06-24 10:00:00,28.42,28.52,28.34,28.44,280150.1166446901,16.1933,16.2502,16.1477,16.2047,280150.1166
2011-06-24 10:10:00,28.44,28.46,28.29,28.33,260574.0947357744,16.2047,16.2161,16.1192,16.142,260574.0947
2011-06-24 10:20:00,28.34,28.4,28.27,28.34,153159.54965006592,16.1477,16.1819,16.1078,16.1477,153159.5497
2011-06-24 10:30:00,28.33,28.48,28.28,28.38,93417.1822700071,16.142,16.2275,16.1135,16.1705,93417.1823
2011-06-24 10:40:00,28.38,28.45,28.31,28.32,139162.18683436455,16.1705,16.2104,16.1306,16.1363,139162.1868
2011-06-24 10:50:00,28.32,28.37,28.27,28.33,94228.62359265646,16.1363,16.1648,16.1078,16.142,94228.6236
2011-06-24 11:00:00,28.33,28.38,28.26,28.33,103255.90830713054,16.142,16.1705,16.1021,16.142,103255.9083
2011-06-24 11:10:00,28.32,28.33,28.21,28.3,90069.98681407851,16.1363,16.142,16.0736,16.1249,90069.9868
2011-06-24 11:20:00,28.31,28.36,28.29,28.36,140480.77898366973,16.1306,16.1591,16.1192,16.1591,140480.779
2011-06-24 11:30:00,28.35,28.35,28.28,28.32,60553.808702708186,16.1534,16.1534,16.1135,16.1363,60553.8087
2011-06-24 11:40:00,28.31,28.42,28.3,28.37,30834.770260675527,16.1306,16.1933,16.1249,16.1648,30834.7703
2011-06-24 11:50:00,28.37,28.37,28.27,28.32,45237.85373770159,16.1648,16.1648,16.1078,16.1363,45237.8537
2011-06-24 12:00:00,28.32,28.37,28.28,28.32,66538.18845724719,16.1363,16.1648,16.1135,16.1363,66538.1885
2011-06-24 12:10:00,28.3,28.36,28.28,28.34,142712.24262095548,16.1249,16.1591,16.1135,16.1477,142712.2426
2011-06-24 12:20:00,28.34,28.39,28.32,28.35,44324.98224972107,16.1477,16.1762,16.1363,16.1534,44324.9822
2011-06-24 12:30:00,28.34,28.45,28.34,28.43,58018.05456942895,16.1477,16.2104,16.1477,16.199,58018.0546
2011-06-24 12:40:00,28.43,28.44,28.32,28.32,53555.12729485749,16.199,16.2047,16.1363,16.1363,53555.1273
2011-06-24 12:50:00,28.32,28.34,28.25,28.3,73334.00953443554,16.1363,16.1477,16.0964,16.1249,73334.0095
2011-06-24 13:00:00,28.29,28.35,28.23,28.31,201846.0290090273,16.1192,16.1534,16.085,16.1306,201846.029
2011-06-24 13:10:00,28.31,28.34,28.29,28.31,60756.66903337053,16.1306,16.1477,16.1192,16.1306,60756.669
2011-06-24 13:20:00,28.32,28.4,28.31,28.37,61770.970686682216,16.1363,16.1819,16.1306,16.1648,61770.9707
2011-06-24 13:30:00,28.38,28.45,28.33,28.44,85708.48970483823,16.1705,16.2104,16.142,16.2047,85708.4897
2011-06-24 13:40:00,28.44,28.48,28.38,28.47,80535.55127294858,16.2047,16.2275,16.1705,16.2218,80535.5513
2011-06-24 13:50:00,28.47,28.5,28.39,28.43,70291.10457450045,16.2218,16.2388,16.1762,16.199,70291.1046
2011-06-24 14:00:00,28.42,28.45,28.32,28.34,150725.22568211786,16.1933,16.2104,16.1363,16.1477,150725.2257
2011-06-24 14:10:00,28.34,28.48,28.32,28.47,189471.5488386246,16.1477,16.2275,16.1363,16.2218,189471.5488
2011-06-24 14:20:00,28.47,28.52,28.44,28.5,143016.533116949,16.2218,16.2502,16.2047,16.2388,143016.5331
2011-06-24 14:30:00,28.5,28.5,28.34,28.37,132772.08641850087,16.2388,16.2388,16.1477,16.1648,132772.0864
2011-06-24 14:40:00,28.36,28.45,28.36,28.37,87838.52317679278,16.1591,16.2104,16.1591,16.1648,87838.5232
2011-06-24 14:50:00,28.36,28.4,28.31,28.32,88345.67400344863,16.1591,16.1819,16.1306,16.1363,88345.674
2011-06-24 15:00:00,28.33,28.37,28.31,28.36,110863.17070696826,16.142,16.1648,16.1306,16.1591,110863.1707
2011-06-24 15:10:00,28.36,28.47,28.35,28.4,141089.35997565676,16.1591,16.2218,16.1534,16.1819,141089.36
2011-06-24 15:20:00,28.4,28.4,28.32,28.34,118876.15376813064,16.1819,16.1819,16.1363,16.1477,118876.1538
2011-06-24 15:30:00,28.35,28.48,28.34,28.42,198498.8335530987,16.1534,16.2275,16.1477,16.1933,198498.8336
2011-06-24 15:40:00,28.42,28.47,28.35,28.38,384623.1869357947,16.1933,16.2218,16.1534,16.1705,384623.1869
2011-06-24 15:50:00,28.37,28.44,28.32,28.37,498732.1229333604,16.1648,16.2047,16.1363,16.1648,498732.1229
2011-06-27 09:30:00,28.49,28.65,28.41,28.42,147986.6112181763,16.2332,16.3243,16.1876,16.1933,147986.6112
2011-06-27 09:40:00,28.43,28.84,28.41,28.81,137437.87402373465,16.199,16.4326,16.1876,16.4155,137437.874
2011-06-27 09:50:00,28.82,28.88,28.66,28.69,128004.8686479359,16.4212,16.4554,16.33,16.3471,128004.8686
2011-06-27 10:00:00,28.69,28.78,28.68,28.73,132366.3657571762,16.3471,16.3984,16.3414,16.3699,132366.3658
2011-06-27 10:10:00,28.72,28.94,28.72,28.94,131554.92443452682,16.3642,16.4896,16.3642,16.4896,131554.9244
2011-06-27 10:20:00,28.94,29.0,28.86,28.99,129729.18145856578,16.4896,16.5237,16.444,16.518,129729.1815
2011-06-27 10:30:00,28.99,29.02,28.8,28.81,123034.7905467086,16.518,16.5351,16.4098,16.4155,123034.7905
2011-06-27 10:40:00,28.8,28.97,28.78,28.96,90779.99797139667,16.4098,16.5066,16.3984,16.5009,90779.998
2011-06-27 10:50:00,28.96,28.98,28.88,28.96,97068.6682219292,16.5009,16.5123,16.4554,16.5009,97068.6682
2011-06-27 11:00:00,28.96,29.02,28.93,29.02,90475.70747540318,16.5009,16.5351,16.4839,16.5351,90475.7075
2011-06-27 11:10:00,29.02,29.02,28.93,28.95,114717.51698955268,16.5351,16.5351,16.4839,16.4953,114717.517
2011-06-27 11:20:00,28.95,29.1,28.95,29.02,103154.47814179937,16.4953,16.5807,16.4953,16.5351,103154.4781
2011-06-27 11:30:00,29.02,29.1,29.01,29.05,186530.0740440207,16.5351,16.5807,16.5294,16.5522,186530.074
2011-06-27 11:40:00,29.05,29.1,29.01,29.1,147175.16989552692,16.5522,16.5807,16.5294,16.5807,147175.1699
2011-06-27 11:50:00,29.1,29.14,29.04,29.07,78304.08763566284,16.5807,16.6035,16.5465,16.5636,78304.0876
2011-06-27 12:00:00,29.07,29.11,29.02,29.05,67349.62977989654,16.5636,16.5864,16.5351,16.5522,67349.6298
2011-06-27 12:10:00,29.04,29.12,29.02,29.05,61872.40085201339,16.5465,16.5921,16.5351,16.5522,61872.4009
2011-06-27 12:20:00,29.05,29.12,29.02,29.1,91794.2996247084,16.5522,16.5921,16.5351,16.5807,91794.2996
2011-06-27 12:30:00,29.09,29.1,29.06,29.09,39659.19464448728,16.575,16.5807,16.5579,16.575,39659.1946
2011-06-27 12:40:00,29.09,29.1,29.04,29.05,56496.602089461405,16.575,16.5807,16.5465,16.5522,56496.6021
2011-06-27 12:50:00,29.05,29.06,28.99,29.01,31037.630591337864,16.5522,16.5579,16.518,16.5294,31037.6306
2011-06-27 13:00:00,29.0,29.03,29.0,29.02,41282.07728978599,16.5237,16.5408,16.5237,16.5351,41282.0773
2011-06-27 13:10:00,29.02,29.03,28.99,29.02,38442.03266051324,16.5351,16.5408,16.518,16.5351,38442.0327
2011-06-27 13:20:00,29.01,29.01,28.95,28.96,106197.38310173443,16.5294,16.5294,16.4953,16.5009,106197.3831
2011-06-27 13:30:00,28.96,29.02,28.95,28.97,71203.97606248099,16.5009,16.5351,16.4953,16.5066,71203.9761
2011-06-27 13:40:00,28.96,29.0,28.93,29.0,69783.95374784461,16.5009,16.5237,16.4839,16.5237,69783.9537
2011-06-27 13:50:00,29.0,29.02,28.89,28.89,115326.09798153971,16.5237,16.5351,16.4611,16.4611,115326.098
2011-06-27 14:00:00,28.89,28.99,28.89,28.99,166548.3314737803,16.4611,16.518,16.4611,16.518,166548.3315
2011-06-27 14:10:00,28.99,29.02,28.94,28.97,111370.3215336241,16.518,16.5351,16.4896,16.5066,111370.3215
2011-06-27 14:20:00,28.96,29.0,28.93,28.93,69479.6632518511,16.5009,16.5237,16.4839,16.4839,69479.6633
2011-06-27 14:30:00,28.94,28.97,28.93,28.94,118774.72360279948,16.4896,16.5066,16.4839,16.4896,118774.7236
2011-06-27 14:40:00,28.95,28.97,28.92,28.95,79014.09879298104,16.4953,16.5066,16.4782,16.4953,79014.0988
2011-06-27 14:50:00,28.96,28.96,28.89,28.91,37630.59133786388,16.5009,16.5009,16.4611,16.4725,37630.5913
2011-06-27 15:00:00,28.92,28.93,28.85,28.85,56699.46242012375,16.4782,16.4839,16.4383,16.4383,56699.4624
2011-06-27 15:10:00,28.84,28.89,28.83,28.87,90374.27731007202,16.4326,16.4611,16.4269,16.4497,90374.2773
2011-06-27 15:20:00,28.87,28.92,28.84,28.84,108935.99756567604,16.4497,16.4782,16.4326,16.4326,108935.9976
2011-06-27 15:30:00,28.84,28.89,28.8,28.81,107110.25458971498,16.4326,16.4611,16.4098,16.4155,107110.2546
2011-06-27 15:40:00,28.8,28.82,28.73,28.76,371741.5559387362,16.4098,16.4212,16.3699,16.387,371741.5559
2011-06-27 15:50:00,28.77,28.78,28.74,28.76,290800.28400446294,16.3927,16.3984,16.3756,16.387,290800.284
2011-06-28 09:30:00,28.88,28.99,28.59,28.63,225073.5368698651,16.4554,16.518,16.2901,16.3129,225073.5369
2011-06-28 09:40:00,28.64,28.75,28.55,28.69,116948.98062683844,16.3186,16.3813,16.2673,16.3471,116948.9806
2011-06-28 09:50:00,28.68,28.7,28.6,28.65,76376.91449437062,16.3414,16.3528,16.2958,16.3243,76376.9145
2011-06-28 10:00:00,28.64,28.73,28.62,28.67,82361.29424890963,16.3186,16.3699,16.3072,16.3357,82361.2942
2011-06-28 10:10:00,28.67,28.76,28.66,28.69,91287.14879805254,16.3357,16.387,16.33,16.3471,91287.1488
2011-06-28 10:20:00,28.69,28.74,28.66,28.74,53352.26696419515,16.3471,16.3756,16.33,16.3756,53352.267
2011-06-28 10:30:00,28.74,28.83,28.72,28.74,77086.92565168881,16.3756,16.4269,16.3642,16.3756,77086.9257
2011-06-28 10:40:00,28.74,28.77,28.69,28.72,139770.76782635157,16.3756,16.3927,16.3471,16.3642,139770.7678
2011-06-28 10:50:00,28.72,28.72,28.59,28.61,77086.92565168881,16.3642,16.3642,16.2901,16.3015,77086.9257
2011-06-28 11:00:00,28.61,28.64,28.55,28.58,122324.7793893904,16.3015,16.3186,16.2673,16.2844,122324.7794
2011-06-28 11:10:00,28.58,28.6,28.53,28.54,143929.4046049295,16.2844,16.2958,16.2559,16.2616,143929.4046
2011-06-28 11:20:00,28.53,28.6,28.5,28.54,75565.47317172127,16.2559,16.2958,16.2388,16.2616,75565.4732
2011-06-28 11:30:00,28.55,28.6,28.55,28.58,45440.71406836393,16.2673,16.2958,16.2673,16.2844,45440.7141
2011-06-28 11:40:00,28.58,28.69,28.57,28.68,98488.69053656555,16.2844,16.3471,16.2787,16.3414,98488.6905
2011-06-28 11:50:00,28.68,28.71,28.65,28.69,71203.97606248099,16.3414,16.3585,16.3243,16.3471,71203.9761
2011-06-28 12:00:00,28.69,28.79,28.68,28.75,48585.04919363018,16.3471,16.4041,16.3414,16.3813,48585.0492
2011-06-28 12:10:00,28.74,28.75,28.72,28.72,34993.40703925347,16.3756,16.3813,16.3642,16.3642,34993.407
2011-06-28 12:20:00,28.72,28.75,28.68,28.68,48990.76985495487,16.3642,16.3813,16.3414,16.3414,48990.7699
2011-06-28 12:30:00,28.69,28.69,28.6,28.6,115427.52814687089,16.3471,16.3471,16.2958,16.2958,115427.5281
2011-06-28 12:40:00,28.6,28.66,28.59,28.65,45136.423572370426,16.2958,16.33,16.2901,16.3243,45136.4236
2011-06-28 12:50:00,28.66,28.66,28.6,28.62,29414.74794603915,16.33,16.33,16.2958,16.3072,29414.7479
2011-06-28 13:00:00,28.62,28.64,28.6,28.61,62176.6913480069,16.3072,16.3186,16.2958,16.3015,62176.6913
2011-06-28 13:10:00,28.61,28.61,28.55,28.56,88751.39466477331,16.3015,16.3015,16.2673,16.273,88751.3947
2011-06-28 13:20:00,28.56,28.63,28.54,28.61,172025.56040166345,16.273,16.3129,16.2616,16.3015,172025.5604
2011-06-28 13:30:00,28.62,28.62,28.58,28.61,68566.79176387057,16.3072,16.3072,16.2844,16.3015,68566.7918
2011-06-28 13:40:00,28.61,28.64,28.6,28.63,60046.65787605234,16.3015,16.3186,16.2958,16.3129,60046.6579
2011-06-28 13:50:00,28.64,28.64,28.61,28.62,78304.08763566284,16.3186,16.3186,16.3015,16.3072,78304.0876
2011-06-28 14:00:00,28.62,28.67,28.6,28.62,110863.17070696826,16.3072,16.3357,16.2958,16.3072,110863.1707
2011-06-28 14:10:00,28.62,28.65,28.59,28.62,64306.724819961455,16.3072,16.3243,16.2901,16.3072,64306.7248
2011-06-28 14:20:00,28.62,28.67,28.6,28.65,106907.39425905264,16.3072,16.3357,16.2958,16.3243,106907.3943
2011-06-28 14:30:00,28.65,28.73,28.64,28.71,121817.62856273456,16.3243,16.3699,16.3186,16.3585,121817.6286
2011-06-28 14:40:00,28.71,28.72,28.67,28.7,86317.07069682523,16.3585,16.3642,16.3357,16.3528,86317.0707
2011-06-28 14:50:00,28.7,28.71,28.68,28.69,81955.57358758495,16.3528,16.3585,16.3414,16.3471,81955.5736
2011-06-28 15:00:00,28.7,28.72,28.68,28.69,98894.41119789024,16.3528,16.3642,16.3414,16.3471,98894.4112
2011-06-28 15:10:00,28.69,28.7,28.58,28.62,330763.7691449437,16.3471,16.3528,16.2844,16.3072,330763.7691
2011-06-28 15:20:00,28.63,28.68,28.62,28.68,97677.24921391622,16.3129,16.3414,16.3072,16.3414,97677.2492
2011-06-28 15:30:00,28.68,28.7,28.64,28.69,138350.74551171518,16.3414,16.3528,16.3186,16.3471,138350.7455
2011-06-28 15:40:00,28.7,28.8,28.69,28.8,207120.3976062481,16.3528,16.4098,16.3471,16.4098,207120.3976
2011-06-28 15:50:00,28.79,28.86,28.77,28.86,365351.4555228725,16.4041,16.444,16.3927,16.444,365351.4555
2011-06-29 09:30:00,29.04,29.08,28.76,28.78,156202.454610001,16.5465,16.5693,16.387,16.3984,156202.4546
2011-06-29 09:40:00,28.78,28.88,28.7,28.78,129120.60046657876,16.3984,16.4554,16.3528,16.3984,129120.6005
2011-06-29 09:50:00,28.78,28.88,28.64,28.64,99604.42235520844,16.3984,16.4554,16.3186,16.3186,99604.4224
2011-06-29 10:00:00,28.65,28.74,28.55,28.62,106095.9529364033,16.3243,16.3756,16.2673,16.3072,106095.9529
2011-06-29 10:10:00,28.62,28.62,28.55,28.59,186631.50420935187,16.3072,16.3072,16.2673,16.2901,186631.5042
2011-06-29 10:20:00,28.59,28.63,28.56,28.63,64712.44548128614,16.2901,16.3129,16.273,16.3129,64712.4455
2011-06-29 10:30:00,28.63,28.66,28.61,28.64,92808.60127802008,16.3129,16.33,16.3015,16.3186,92808.6013
2011-06-29 10:40:00,28.63,28.69,28.63,28.69,61365.25002535754,16.3129,16.3471,16.3129,16.3471,61365.25
2011-06-29 10:50:00,28.68,28.84,28.68,28.84,71508.2665584745,16.3414,16.4326,16.3414,16.4326,71508.2666
2011-06-29 11:00:00,28.83,28.93,28.81,28.93,67552.49011055888,16.4269,16.4839,16.4155,16.4839,67552.4901
2011-06-29 11:10:00,28.94,29.0,28.9,28.95,71001.11573181865,16.4896,16.5237,16.4668,16.4953,71001.1157
2011-06-29 11:20:00,28.94,29.01,28.91,28.95,64002.43432396795,16.4896,16.5294,16.4725,16.4953,64002.4343
2011-06-29 11:30:00,28.95,28.96,28.86,28.88,25966.12232477939,16.4953,16.5009,16.444,16.4554,25966.1223
2011-06-29 11:40:00,28.88,28.92,28.88,28.89,36717.71984988335,16.4554,16.4782,16.4554,16.4611,36717.7198
2011-06-29 11:50:00,28.88,28.97,28.88,28.96,50005.07150826656,16.4554,16.5066,16.4554,16.5009,50005.0715
2011-06-29 12:00:00,28.96,29.04,28.95,29.02,43006.39010041586,16.5009,16.5465,16.4953,16.5351,43006.3901
2011-06-29 12:10:00,29.02,29.06,29.01,29.04,53555.12729485749,16.5351,16.5579,16.5294,16.5465,53555.1273
2011-06-29 12:20:00,29.03,29.07,29.02,29.03,50410.79216959124,16.5408,16.5636,16.5351,16.5408,50410.7922
2011-06-29 12:30:00,29.03,29.06,29.02,29.05,24241.809514149507,16.5408,16.5579,16.5351,16.5522,24241.8095
2011-06-29 12:40:00,29.05,29.09,29.02,29.09,71508.2665584745,16.5522,16.575,16.5351,16.575,71508.2666
2011-06-29 12:50:00,29.09,29.1,29.05,29.07,36413.42935388985,16.575,16.5807,16.5522,16.5636,36413.4294
2011-06-29 13:00:00,29.06,29.07,29.02,29.04,41890.658281773,16.5579,16.5636,16.5351,16.5465,41890.6583
2011-06-29 13:10:00,29.05,29.09,29.0,29.01,43006.39010041586,16.5522,16.575,16.5237,16.5294,43006.3901
2011-06-29 13:20:00,29.0,29.01,28.97,28.98,37427.73100720154,16.5237,16.5294,16.5066,16.5123,37427.731
2011-06-29 13:30:00,28.98,29.02,28.98,29.02,26473.27315143524,16.5123,16.5351,16.5123,16.5351,26473.2732
2011-06-29 13:40:00,29.02,29.02,28.98,28.99,32051.93224464956,16.5351,16.5351,16.5123,16.518,32051.9322
2011-06-29 13:50:00,28.99,28.99,28.9,28.91,67146.7694492342,16.518,16.518,16.4668,16.4725,67146.7694
2011-06-29 14:00:00,28.91,28.94,28.87,28.87,87027.08185414343,16.4725,16.4896,16.4497,16.4497,87027.0819
2011-06-29 14:10:00,28.88,28.9,28.83,28.87,42296.37894309768,16.4554,16.4668,16.4269,16.4497,42296.3789
2011-06-29 14:20:00,28.87,28.89,28.77,28.82,68668.22192920174,16.4497,16.4611,16.3927,16.4212,68668.2219
2011-06-29 14:30:00,28.82,28.86,28.79,28.79,51425.09382290293,16.4212,16.444,16.4041,16.4041,51425.0938
2011-06-29 14:40:00,28.8,28.8,28.72,28.73,78811.2384623187,16.4098,16.4098,16.3642,16.3699,78811.2385
2011-06-29 14:50:00,28.73,28.81,28.73,28.79,83071.30540622781,16.3699,16.4155,16.3699,16.4041,83071.3054
2011-06-29 15:00:00,28.79,28.8,28.77,28.8,101024.44466984482,16.4041,16.4098,16.3927,16.4098,101024.4447
2011-06-29 15:10:00,28.79,28.82,28.69,28.69,195963.07941981943,16.4041,16.4212,16.3471,16.3471,195963.0794
2011-06-29 15:20:00,28.69,28.73,28.65,28.7,159448.21990059843,16.3471,16.3699,16.3243,16.3528,159448.2199
2011-06-29 15:30:00,28.71,28.79,28.71,28.78,114818.94715488386,16.3585,16.4041,16.3585,16.3984,114818.9472
2011-06-29 15:40:00,28.78,28.8,28.71,28.75,260472.66457044324,16.3984,16.4098,16.3585,16.3813,260472.6646
2011-06-29 15:50:00,28.75,28.81,28.74,28.77,260269.8042397809,16.3813,16.4155,16.3756,16.3927,260269.8042
2011-06-30 09:30:00,28.87,28.91,28.77,28.83,112891.77401359164,16.4497,16.4725,16.3927,16.4269,112891.774
2011-06-30 09:40:00,28.83,29.02,28.76,28.94,123643.3715386956,16.4269,16.5351,16.387,16.4896,123643.3715
2011-06-30 09:50:00,28.94,28.99,28.94,28.97,41282.07728978599,16.4896,16.518,16.4896,16.5066,41282.0773
2011-06-30 10:00:00,28.98,29.08,28.97,29.06,114616.08682422152,16.5123,16.5693,16.5066,16.5579,114616.0868
2011-06-30 10:10:00,29.07,29.07,28.99,29.01,62886.70250532508,16.5636,16.5636,16.518,16.5294,62886.7025
2011-06-30 10:20:00,29.02,29.11,29.02,29.06,90374.27731007202,16.5351,16.5864,16.5351,16.5579,90374.2773
2011-06-30 10:30:00,29.05,29.12,29.03,29.12,28603.306623389795,16.5522,16.5921,16.5408,16.5921,28603.3066
2011-06-30 10:40:00,29.11,29.2,29.11,29.15,91185.71863272136,16.5864,16.6377,16.5864,16.6092,91185.7186
2011-06-30 10:50:00,29.15,29.27,29.14,29.27,52845.116137539306,16.6092,16.6776,16.6035,16.6776,52845.1161
2011-06-30 11:00:00,29.26,29.39,29.26,29.31,187037.22487067647,16.6719,16.746,16.6719,16.7004,187037.2249
2011-06-30 11:10:00,29.31,29.32,29.22,29.23,130134.90211989044,16.7004,16.7061,16.6491,16.6548,130134.9021
2011-06-30 11:20:00,29.23,29.28,29.22,29.28,88142.81367278629,16.6548,16.6833,16.6491,16.6833,88142.8137
2011-06-30 11:30:00,29.27,29.45,29.27,29.44,151130.94634344254,16.6776,16.7801,16.6776,16.7744,151130.9463
2011-06-30 11:40:00,29.44,29.44,29.38,29.44,76782.6351556953,16.7744,16.7744,16.7403,16.7744,76782.6352
2011-06-30 11:50:00,29.44,29.53,29.43,29.47,109544.57855766304,16.7744,16.8257,16.7687,16.7915,109544.5786
2011-06-30 12:00:00,29.47,29.52,29.46,29.52,169489.8062683842,16.7915,16.82,16.7858,16.82,169489.8063
2011-06-30 12:10:00,29.52,29.54,29.48,29.51,92605.74094735774,16.82,16.8314,16.7972,16.8143,92605.7409
2011-06-30 12:20:00,29.51,29.52,29.41,29.47,50613.65250025358,16.8143,16.82,16.7574,16.7915,50613.6525
2011-06-30 12:30:00,29.46,29.47,29.39,29.41,52033.67481488995,16.7858,16.7915,16.746,16.7574,52033.6748
2011-06-30 12:40:00,29.41,29.43,29.37,29.42,57510.9037427731,16.7574,16.7687,16.7346,16.763,57510.9037
2011-06-30 12:50:00,29.43,29.44,29.39,29.42,64611.015315954966,16.7687,16.7744,16.746,16.763,64611.0153
2011-06-30 13:00:00,29.41,29.45,29.39,29.4,48686.47935896136,16.7574,16.7801,16.746,16.7517,48686.4794
2011-06-30 13:10:00,29.4,29.42,29.29,29.31,81144.13226493559,16.7517,16.763,16.689,16.7004,81144.1323
2011-06-30 13:20:00,29.31,29.36,29.3,29.36,72421.13804645502,16.7004,16.7289,16.6947,16.7289,72421.138
2011-06-30 13:30:00,29.36,29.37,29.3,29.33,40572.06613246779,16.7289,16.7346,16.6947,16.7118,40572.0661
2011-06-30 13:40:00,29.33,29.4,29.31,29.39,54670.85911350035,16.7118,16.7517,16.7004,16.746,54670.8591
2011-06-30 13:50:00,29.39,29.46,29.37,29.45,75058.32234506542,16.746,16.7858,16.7346,16.7801,75058.3223
2011-06-30 14:00:00,29.46,29.48,29.42,29.44,54062.27812151334,16.7858,16.7972,16.763,16.7744,54062.2781
2011-06-30 14:10:00,29.44,29.48,29.43,29.48,42600.66943909119,16.7744,16.7972,16.7687,16.7972,42600.6694
2011-06-30 14:20:00,29.48,29.5,29.43,29.44,64915.30581194847,16.7972,16.8086,16.7687,16.7744,64915.3058
2011-06-30 14:30:00,29.44,29.45,29.37,29.37,148290.9017141698,16.7744,16.7801,16.7346,16.7346,148290.9017
2011-06-30 14:40:00,29.37,29.4,29.34,29.34,44223.5520843899,16.7346,16.7517,16.7175,16.7175,44223.5521
2011-06-30 14:50:00,29.35,29.43,29.34,29.41,90171.41697940968,16.7232,16.7687,16.7175,16.7574,90171.417
2011-06-30 15:00:00,29.4,29.43,29.36,29.36,103357.3384724617,16.7517,16.7687,16.7289,16.7289,103357.3385
2011-06-30 15:10:00,29.36,29.41,29.34,29.4,110254.58971498124,16.7289,16.7574,16.7175,16.7517,110254.5897
2011-06-30 15:20:00,29.4,29.41,29.38,29.4,87737.0930114616,16.7517,16.7574,16.7403,16.7517,87737.093
2011-06-30 15:30:00,29.4,29.44,29.38,29.43,126889.13682929304,16.7517,16.7744,16.7403,16.7687,126889.1368
2011-06-30 15:40:00,29.43,29.48,29.38,29.41,240490.92200020287,16.7687,16.7972,16.7403,16.7574,240490.922
2011-06-30 15:50:00,29.42,29.42,29.36,29.37,361497.1092402881,16.763,16.763,16.7289,16.7346,361497.1092
2011-07-01 09:30:00,29.6,29.77,29.56,29.71,250735.36869865097,16.8656,16.9625,16.8428,16.9283,250735.3687
2011-07-01 09:40:00,29.7,29.92,29.7,29.88,152550.9686580789,16.9226,17.0479,16.9226,17.0252,152550.9687
2011-07-01 09:50:00,29.87,29.96,29.86,29.91,79115.5289583122,17.0195,17.0707,17.0138,17.0422,79115.529
2011-07-01 10:00:00,29.91,30.21,29.91,30.1,265544.17283700174,17.0422,17.2132,17.0422,17.1505,265544.1728
2011-07-01 10:10:00,30.09,30.15,29.95,29.95,154883.86246069582,17.1448,17.179,17.065,17.065,154883.8625
2011-07-01 10:20:00,29.95,30.02,29.93,29.93,145958.0079115529,17.065,17.1049,17.0536,17.0536,145958.0079
2011-07-01 10:30:00,29.94,30.09,29.91,30.09,116948.98062683844,17.0593,17.1448,17.0422,17.1448,116948.9806
2011-07-01 10:40:00,30.09,30.13,29.95,29.96,55989.45126280556,17.1448,17.1676,17.065,17.0707,55989.4513
2011-07-01 10:50:00,29.97,30.04,29.96,29.98,46049.29506035095,17.0764,17.1163,17.0707,17.0821,46049.2951
2011-07-01 11:00:00,29.99,30.04,29.96,30.01,52743.685972208135,17.0878,17.1163,17.0707,17.0992,52743.686
2011-07-01 11:10:00,30.02,30.02,29.98,30.01,27994.72563140278,17.1049,17.1049,17.0821,17.0992,27994.7256
2011-07-01 11:20:00,30.01,30.07,30.01,30.07,43006.39010041586,17.0992,17.1334,17.0992,17.1334,43006.3901
2011-07-01 11:30:00,30.07,30.17,30.07,30.08,96764.37772593569,17.1334,17.1904,17.1334,17.1391,96764.3777
2011-07-01 11:40:00,30.08,30.08,30.04,30.06,34689.11654325997,17.1391,17.1391,17.1163,17.1277,34689.1165
2011-07-01 11:50:00,30.05,30.13,30.04,30.11,70088.24424383811,17.122,17.1676,17.1163,17.1562,70088.2442
2011-07-01 12:00:00,30.11,30.17,30.1,30.16,58930.92605740947,17.1562,17.1904,17.1505,17.1847,58930.9261
2011-07-01 12:10:00,30.16,30.21,30.16,30.16,58728.06572674713,17.1847,17.2132,17.1847,17.1847,58728.0657
2011-07-01 12:20:00,30.17,30.19,30.12,30.17,34080.53555127295,17.1904,17.2018,17.1619,17.1904,34080.5356
2011-07-01 12:30:00,30.16,30.16,30.1,30.1,64712.44548128614,17.1847,17.1847,17.1505,17.1505,64712.4455
2011-07-01 12:40:00,30.1,30.12,30.09,30.11,33674.81488994827,17.1505,17.1619,17.1448,17.1562,33674.8149
2011-07-01 12:50:00,30.1,30.11,30.02,30.05,76275.48432903945,17.1505,17.1562,17.1049,17.122,76275.4843
2011-07-01 13:00:00,30.04,30.15,30.03,30.14,76478.34465970179,17.1163,17.179,17.1106,17.1733,76478.3447
2011-07-01 13:10:00,30.14,30.15,30.09,30.13,49497.92068161071,17.1733,17.179,17.1448,17.1676,49497.9207
2011-07-01 13:20:00,30.14,30.18,30.13,30.17,43716.40125773405,17.1733,17.1961,17.1676,17.1904,43716.4013
2011-07-01 13:30:00,30.17,30.21,30.09,30.19,77898.36697433816,17.1904,17.2132,17.1448,17.2018,77898.367
2011-07-01 13:40:00,30.18,30.19,30.05,30.07,64408.15498529263,17.1961,17.2018,17.122,17.1334,64408.155
2011-07-01 13:50:00,30.07,30.13,30.05,30.13,71711.12688913682,17.1334,17.1676,17.122,17.1676,71711.1269
2011-07-01 14:00:00,30.13,30.15,30.1,30.1,42397.809108428846,17.1676,17.179,17.1505,17.1505,42397.8091
2011-07-01 14:10:00,30.1,30.12,30.07,30.07,57612.33390810427,17.1505,17.1619,17.1334,17.1334,57612.3339
2011-07-01 14:20:00,30.07,30.12,30.06,30.07,40369.20580180546,17.1334,17.1619,17.1277,17.1334,40369.2058
2011-07-01 14:30:00,30.08,30.13,30.08,30.11,50207.9318389289,17.1391,17.1676,17.1391,17.1562,50207.9318
2011-07-01 14:40:00,30.1,30.15,30.08,30.15,44324.98224972107,17.1505,17.179,17.1391,17.179,44324.9822
2011-07-01 14:50:00,30.15,30.27,30.14,30.26,98995.84136322142,17.179,17.2474,17.1733,17.2417,98995.8414
2011-07-01 15:00:00,30.26,30.28,30.21,30.21,74855.46201440308,17.2417,17.2531,17.2132,17.2132,74855.462
2011-07-01 15:10:00,30.22,30.25,30.15,30.16,79724.10995029921,17.2189,17.236,17.179,17.1847,79724.11
2011-07-01 15:20:00,30.17,30.17,30.09,30.1,109138.85789633838,17.1904,17.1904,17.1448,17.1505,109138.8579
2011-07-01 15:30:00,30.1,30.18,30.07,30.18,138553.60584237752,17.1505,17.1961,17.1334,17.1961,138553.6058
2011-07-01 15:40:00,30.18,30.24,30.13,30.2,234912.26290698853,17.1961,17.2303,17.1676,17.2075,234912.2629
2011-07-01 15:50:00,30.2,30.21,30.14,30.18,309463.4344253981,17.2075,17.2132,17.1733,17.1961,309463.4344
2011-07-05 09:30:00,30.13,30.13,29.52,29.54,227203.5703418197,17.1676,17.1676,16.82,16.8314,227203.5703
2011-07-05 09:40:00,29.53,29.58,29.48,29.56,197281.67156912465,16.8257,16.8542,16.7972,16.8428,197281.6716
2011-07-05 09:50:00,29.56,29.69,29.56,29.62,150826.65584744903,16.8428,16.9169,16.8428,16.877,150826.6558
2011-07-05 10:00:00,29.61,29.68,29.55,29.57,174358.45420428037,16.8713,16.9112,16.8371,16.8485,174358.4542
2011-07-05 10:10:00,29.58,29.59,29.44,29.44,308144.8422760929,16.8542,16.8599,16.7744,16.7744,308144.8423
2011-07-05 10:20:00,29.44,29.59,29.43,29.57,135916.42154376712,16.7744,16.8599,16.7687,16.8485,135916.4215
2011-07-05 10:30:00,29.56,29.6,29.55,29.59,94735.7744193123,16.8428,16.8656,16.8371,16.8599,94735.7744
2011-07-05 10:40:00,29.6,29.64,29.56,29.57,84795.61821685769,16.8656,16.8884,16.8428,16.8485,84795.6182
2011-07-05 10:50:00,29.57,29.59,29.5,29.51,71203.97606248099,16.8485,16.8599,16.8086,16.8143,71203.9761
2011-07-05 11:00:00,29.51,29.54,29.43,29.47,160158.23105791662,16.8143,16.8314,16.7687,16.7915,160158.2311
2011-07-05 11:10:00,29.47,29.47,29.38,29.38,235926.56456030023,16.7915,16.7915,16.7403,16.7403,235926.5646
2011-07-05 11:20:00,29.38,29.39,29.27,29.3,123034.7905467086,16.7403,16.746,16.6776,16.6947,123034.7905
2011-07-05 11:30:00,29.3,29.38,29.28,29.29,66335.32812658485,16.6947,16.7403,16.6833,16.689,66335.3281
2011-07-05 11:40:00,29.3,29.38,29.29,29.36,72725.42854244853,16.6947,16.7403,16.689,16.7289,72725.4285
2011-07-05 11:50:00,29.36,29.39,29.35,29.38,145450.85708489706,16.7289,16.746,16.7232,16.7403,145450.8571
2011-07-05 12:00:00,29.38,29.42,29.36,29.41,63799.57399330561,16.7403,16.763,16.7289,16.7574,63799.574
2011-07-05 12:10:00,29.41,29.43,29.39,29.4,55482.30043614971,16.7574,16.7687,16.746,16.7517,55482.3004
2011-07-05 12:20:00,29.41,29.41,29.37,29.39,52135.10498022112,16.7574,16.7574,16.7346,16.746,52135.105
2011-07-05 12:30:00,29.39,29.4,29.38,29.39,83882.74672887717,16.746,16.7517,16.7403,16.746,83882.7467
2011-07-05 12:40:00,29.39,29.4,29.33,29.33,105385.9417790851,16.746,16.7517,16.7118,16.7118,105385.9418
2011-07-05 12:50:00,29.33,29.4,29.33,29.37,47570.747540318494,16.7118,16.7517,16.7118,16.7346,47570.7475
2011-07-05 13:00:00,29.37,29.42,29.36,29.4,67451.05994522771,16.7346,16.763,16.7289,16.7517,67451.0599
2011-07-05 13:10:00,29.41,29.41,29.37,29.37,131250.6339385333,16.7574,16.7574,16.7346,16.7346,131250.6339
2011-07-05 13:20:00,29.37,29.39,29.37,29.38,42600.66943909119,16.7346,16.746,16.7346,16.7403,42600.6694
2011-07-05 13:30:00,29.38,29.39,29.37,29.37,69682.52358251344,16.7403,16.746,16.7346,16.7346,69682.5236
2011-07-05 13:40:00,29.38,29.38,29.37,29.38,81448.4227609291,16.7403,16.7403,16.7346,16.7403,81448.4228
2011-07-05 13:50:00,29.38,29.38,29.37,29.37,48483.61902829901,16.7403,16.7403,16.7346,16.7346,48483.619
2011-07-05 14:00:00,29.38,29.38,29.29,29.36,202454.6100010143,16.7403,16.7403,16.689,16.7289,202454.61
2011-07-05 14:10:00,29.36,29.42,29.29,29.33,168576.93478040368,16.7289,16.763,16.689,16.7118,168576.9348
2011-07-05 14:20:00,29.33,29.43,29.32,29.41,269804.23978091084,16.7118,16.7687,16.7061,16.7574,269804.2398
2011-07-05 14:30:00,29.41,29.42,29.38,29.38,228319.3021604625,16.7574,16.763,16.7403,16.7403,228319.3022
2011-07-05 14:40:00,29.38,29.4,29.37,29.38,172228.4207323258,16.7403,16.7517,16.7346,16.7403,172228.4207
2011-07-05 14:50:00,29.39,29.4,29.37,29.38,197991.68272644284,16.746,16.7517,16.7346,16.7403,197991.6827
2011-07-05 15:00:00,29.39,29.42,29.37,29.42,128309.1591439294,16.746,16.763,16.7346,16.763,128309.1591
2011-07-05 15:10:00,29.42,29.48,29.41,29.48,110051.7293843189,16.763,16.7972,16.7574,16.7972,110051.7294
2011-07-05 15:20:00,29.48,29.52,29.47,29.52,156506.74510599452,16.7972,16.82,16.7915,16.82,156506.7451
2011-07-05 15:30:00,29.52,29.53,29.48,29.49,187138.6550360077,16.82,16.8257,16.7972,16.8029,187138.655
2011-07-05 15:40:00,29.49,29.5,29.44,29.45,391419.0080129831,16.8029,16.8086,16.7744,16.7801,391419.008
2011-07-05 15:50:00,29.45,29.46,29.43,29.46,465665.88903539913,16.7801,16.7858,16.7687,16.7858,465665.889
2011-07-06 09:30:00,29.48,29.7,29.37,29.54,164316.86783649458,16.7972,16.9226,16.7346,16.8314,164316.8678
2011-07-06 09:40:00,29.5,29.54,29.34,29.5,128512.01947459174,16.8086,16.8314,16.7175,16.8086,128512.0195
2011-07-06 09:50:00,29.5,29.52,29.43,29.49,93721.4727660006,16.8086,16.82,16.7687,16.8029,93721.4728
2011-07-06 10:00:00,29.48,29.52,29.36,29.42,226189.268688508,16.7972,16.82,16.7289,16.763,226189.2687
2011-07-06 10:10:00,29.42,29.45,29.36,29.39,163201.1360178517,16.763,16.7801,16.7289,16.746,163201.136
2011-07-06 10:20:00,29.39,29.51,29.37,29.51,93112.8917740136,16.746,16.8143,16.7346,16.8143,93112.8918
2011-07-06 10:30:00,29.51,29.54,29.42,29.51,67856.78060655239,16.8143,16.8314,16.763,16.8143,67856.7806
2011-07-06 10:40:00,29.51,29.52,29.41,29.47,90069.98681407851,16.8143,16.82,16.7574,16.7915,90069.9868
2011-07-06 10:50:00,29.47,29.56,29.45,29.47,80636.98143827975,16.7915,16.8428,16.7801,16.7915,80636.9814
2011-07-06 11:00:00,29.46,29.53,29.44,29.45,97474.38888325388,16.7858,16.8257,16.7744,16.7801,97474.3889
2011-07-06 11:10:00,29.46,29.52,29.46,29.46,75971.19383304595,16.7858,16.82,16.7858,16.7858,75971.1938
2011-07-06 11:20:00,29.46,29.57,29.46,29.57,51120.80332690942,16.7858,16.8485,16.7858,16.8485,51120.8033
2011-07-06 11:30:00,29.57,29.69,29.56,29.65,71711.12688913682,16.8485,16.9169,16.8428,16.8941,71711.1269
2011-07-06 11:40:00,29.65,29.72,29.62,29.71,98387.2603712344,16.8941,16.934,16.877,16.9283,98387.2604
2011-07-06 11:50:00,29.7,29.73,29.67,29.68,46556.4458870068,16.9226,16.9397,16.9055,16.9112,46556.4459
2011-07-06 12:00:00,29.68,29.74,29.64,29.7,93112.8917740136,16.9112,16.9454,16.8884,16.9226,93112.8918
2011-07-06 12:10:00,29.7,29.76,29.69,29.76,51932.24464955878,16.9226,16.9568,16.9169,16.9568,51932.2446
2011-07-06 12:20:00,29.76,29.77,29.69,29.75,37934.88183385739,16.9568,16.9625,16.9169,16.9511,37934.8818
2011-07-06 12:30:00,29.75,29.8,29.69,29.77,72319.70788112385,16.9511,16.9796,16.9169,16.9625,72319.7079
2011-07-06 12:40:00,29.77,29.77,29.71,29.74,22416.066538188457,16.9625,16.9625,16.9283,16.9454,22416.0665
2011-07-06 12:50:00,29.74,29.84,29.73,29.82,43006.39010041586,16.9454,17.0024,16.9397,16.991,43006.3901
2011-07-06 13:00:00,29.82,29.85,29.75,29.75,57713.76407343544,16.991,17.0081,16.9511,16.9511,57713.7641
2011-07-06 13:10:00,29.75,29.76,29.72,29.72,24038.94918348717,16.9511,16.9568,16.934,16.934,24038.9492
2011-07-06 13:20:00,29.72,29.73,29.69,29.7,36210.56902322751,16.934,16.9397,16.9169,16.9226,36210.569
2011-07-06 13:30:00,29.69,29.71,29.68,29.71,30631.909930013186,16.9169,16.9283,16.9112,16.9283,30631.9099
2011-07-06 13:40:00,29.7,29.73,29.68,29.71,55178.00994015621,16.9226,16.9397,16.9112,16.9283,55178.0099
2011-07-06 13:50:00,29.71,29.72,29.68,29.71,65118.16614261081,16.9283,16.934,16.9112,16.9283,65118.1661
2011-07-06 14:00:00,29.71,29.73,29.63,29.63,72928.28887311087,16.9283,16.9397,16.8827,16.8827,72928.2889
2011-07-06 14:10:00,29.63,29.7,29.63,29.7,69073.94259052642,16.8827,16.9226,16.8827,16.9226,69073.9426
2011-07-06 14:20:00,29.69,29.71,29.63,29.67,76275.48432903945,16.9169,16.9283,16.8827,16.9055,76275.4843
2011-07-06 14:30:00,29.66,29.68,29.62,29.67,84288.46739020184,16.8998,16.9112,16.877,16.9055,84288.4674
2011-07-06 14:40:00,29.66,29.68,29.63,29.64,65016.73597727964,16.8998,16.9112,16.8827,16.8884,65016.736
2011-07-06 14:50:00,29.64,29.66,29.61,29.62,58423.77523075363,16.8884,16.8998,16.8713,16.877,58423.7752
2011-07-06 15:00:00,29.62,29.63,29.55,29.62,111978.90252561112,16.877,16.8827,16.8371,16.877,111978.9025
2011-07-06 15:10:00,29.62,29.66,29.56,29.59,110761.74054163707,16.877,16.8998,16.8428,16.8599,110761.7405
2011-07-06 15:20:00,29.59,29.63,29.59,29.62,74754.03184907191,16.8599,16.8827,16.8599,16.877,74754.0318
2011-07-06 15:30:00,29.62,29.63,29.57,29.6,114920.37732021503,16.877,16.8827,16.8485,16.8656,114920.3773
2011-07-06 15:40:00,29.61,29.62,29.57,29.58,272035.7034181966,16.8713,16.877,16.8485,16.8542,272035.7034
2011-07-06 15:50:00,29.59,29.65,29.59,29.64,277310.0720154174,16.8599,16.8941,16.8599,16.8884,277310.072
2011-07-07 09:30:00,29.96,30.03,29.82,29.95,125063.39385333196,17.0707,17.1106,16.991,17.065,125063.3939
2011-07-07 09:40:00,29.96,29.98,29.81,29.92,136525.00253575417,17.0707,17.0821,16.9853,17.0479,136525.0025
2011-07-07 09:50:00,29.91,30.05,29.91,29.96,75971.19383304595,17.0422,17.122,17.0422,17.0707,75971.1938
2011-07-07 10:00:00,29.97,30.03,29.89,29.93,76782.6351556953,17.0764,17.1106,17.0308,17.0536,76782.6352
2011-07-07 10:10:00,29.93,29.96,29.87,29.88,69073.94259052642,17.0536,17.0707,17.0195,17.0252,69073.9426
2011-07-07 10:20:00,29.89,29.92,29.84,29.88,89664.26615275383,17.0308,17.0479,17.0024,17.0252,89664.2662
2011-07-07 10:30:00,29.88,29.9,29.83,29.84,78912.66862764987,17.0252,17.0365,16.9967,17.0024,78912.6686
2011-07-07 10:40:00,29.84,29.91,29.77,29.82,51019.37316157825,17.0024,17.0422,16.9625,16.991,51019.3732
2011-07-07 10:50:00,29.82,29.85,29.78,29.83,26676.13348209757,16.991,17.0081,16.9682,16.9967,26676.1335
2011-07-07 11:00:00,29.83,29.83,29.76,29.8,83477.02606755249,16.9967,16.9967,16.9568,16.9796,83477.0261
2011-07-07 11:10:00,29.8,29.82,29.75,29.76,51323.66365757176,16.9796,16.991,16.9511,16.9568,51323.6637
2011-07-07 11:20:00,29.76,29.83,29.75,29.8,48280.75869763668,16.9568,16.9967,16.9511,16.9796,48280.7587
2011-07-07 11:30:00,29.8,29.82,29.75,29.79,80434.12110761741,16.9796,16.991,16.9511,16.9739,80434.1211
2011-07-07 11:40:00,29.78,29.92,29.77,29.88,89664.26615275383,16.9682,17.0479,16.9625,17.0252,89664.2662
2011-07-07 11:50:00,29.89,29.94,29.88,29.92,46252.155391013286,17.0308,17.0593,17.0252,17.0479,46252.1554
2011-07-07 12:00:00,29.91,29.97,29.9,29.96,58220.91490009129,17.0422,17.0764,17.0365,17.0707,58220.9149
2011-07-07 12:10:00,29.96,29.98,29.94,29.97,32964.803732630084,17.0707,17.0821,17.0593,17.0764,32964.8037
2011-07-07 12:20:00,29.97,30.03,29.96,30.0,65828.177299929,17.0764,17.1106,17.0707,17.0935,65828.1773
2011-07-07 12:30:00,30.0,30.03,29.94,29.95,98894.41119789024,17.0935,17.1106,17.0593,17.065,98894.4112
2011-07-07 12:40:00,29.96,30.0,29.93,29.96,60553.808702708186,17.0707,17.0935,17.0536,17.0707,60553.8087
2011-07-07 12:50:00,29.97,30.0,29.89,29.91,90069.98681407851,17.0764,17.0935,17.0308,17.0422,90069.9868
2011-07-07 13:00:00,29.92,30.03,29.9,30.02,53555.12729485749,17.0479,17.1106,17.0365,17.1049,53555.1273
2011-07-07 13:10:00,30.02,30.03,29.97,30.02,43614.97109240288,17.1049,17.1106,17.0764,17.1049,43614.9711
2011-07-07 13:20:00,30.02,30.07,30.01,30.06,60046.65787605234,17.1049,17.1334,17.0992,17.1277,60046.6579
2011-07-07 13:30:00,30.06,30.07,30.03,30.06,68262.50126787707,17.1277,17.1334,17.1106,17.1277,68262.5013
2011-07-07 13:40:00,30.06,30.11,30.06,30.07,76275.48432903945,17.1277,17.1562,17.1277,17.1334,76275.4843
2011-07-07 13:50:00,30.07,30.12,30.02,30.03,89157.11532609798,17.1334,17.1619,17.1049,17.1106,89157.1153
2011-07-07 14:00:00,30.03,30.1,30.03,30.1,35399.12770057815,17.1106,17.1505,17.1106,17.1505,35399.1277
2011-07-07 14:10:00,30.1,30.16,30.09,30.16,65118.16614261081,17.1505,17.1847,17.1448,17.1847,65118.1661
2011-07-07 14:20:00,30.15,30.29,30.15,30.28,169388.37610305304,17.179,17.2588,17.179,17.2531,169388.3761
2011-07-07 14:30:00,30.28,30.29,30.23,30.24,63495.2834973121,17.2531,17.2588,17.2246,17.2303,63495.2835
2011-07-07 14:40:00,30.23,30.25,30.21,30.21,62886.70250532508,17.2246,17.236,17.2132,17.2132,62886.7025
2011-07-07 14:50:00,30.21,30.22,30.15,30.19,83679.88639821483,17.2132,17.2189,17.179,17.2018,83679.8864
2011-07-07 15:00:00,30.19,30.19,30.15,30.17,53250.83679886398,17.2018,17.2018,17.179,17.1904,53250.8368
2011-07-07 15:10:00,30.16,30.19,30.15,30.16,47266.45704432498,17.1847,17.2018,17.179,17.1847,47266.457
2011-07-07 15:20:00,30.16,30.17,30.1,30.11,68972.51242519525,17.1847,17.1904,17.1505,17.1562,68972.5124
2011-07-07 15:30:00,30.11,30.17,30.09,30.14,217364.84430469625,17.1562,17.1904,17.1448,17.1733,217364.8443
2011-07-07 15:40:00,30.15,30.18,30.11,30.13,260066.94390911856,17.179,17.1961,17.1562,17.1676,260066.9439
2011-07-07 15:50:00,30.14,30.14,30.08,30.13,399736.2815701389,17.1733,17.1733,17.1391,17.1676,399736.2816
2011-07-08 09:30:00,29.59,29.63,29.49,29.58,221523.48108327412,16.8599,16.8827,16.8029,16.8542,221523.4811
2011-07-08 09:40:00,29.59,29.61,28.34,29.57,179227.1021401765,16.8599,16.8713,16.1477,16.8485,179227.1021
2011-07-08 09:50:00,29.56,29.69,29.56,29.64,76985.49548635764,16.8428,16.9169,16.8428,16.8884,76985.4955
2011-07-08 10:00:00,29.64,29.64,29.51,29.61,106095.9529364033,16.8884,16.8884,16.8143,16.8713,106095.9529
2011-07-08 10:10:00,29.61,29.69,29.54,29.55,140480.77898366973,16.8713,16.9169,16.8314,16.8371,140480.779
2011-07-08 10:20:00,29.55,29.67,29.51,29.63,74044.02069175373,16.8371,16.9055,16.8143,16.8827,74044.0207
2011-07-08 10:30:00,29.62,29.64,29.53,29.6,80636.98143827975,16.877,16.8884,16.8257,16.8656,80636.9814
2011-07-08 10:40:00,29.6,29.61,29.56,29.58,82259.86408357846,16.8656,16.8713,16.8428,16.8542,82259.8641
2011-07-08 10:50:00,29.57,29.67,29.53,29.61,77289.78598235115,16.8485,16.9055,16.8257,16.8713,77289.786
2011-07-08 11:00:00,29.61,29.61,29.51,29.55,80535.55127294858,16.8713,16.8713,16.8143,16.8371,80535.5513
2011-07-08 11:10:00,29.54,29.64,29.51,29.64,115934.67897352672,16.8314,16.8884,16.8143,16.8884,115934.679
2011-07-08 11:20:00,29.65,29.69,29.64,29.66,41586.36778577949,16.8941,16.9169,16.8884,16.8998,41586.3678
2011-07-08 11:30:00,29.66,29.77,29.57,29.76,82665.58474490313,16.8998,16.9625,16.8485,16.9568,82665.5847
2011-07-08 11:40:00,29.76,29.78,29.71,29.71,48787.909524292525,16.9568,16.9682,16.9283,16.9283,48787.9095
2011-07-08 11:50:00,29.71,29.73,29.68,29.72,113703.215336241,16.9283,16.9397,16.9112,16.934,113703.2153
2011-07-08 12:00:00,29.72,29.79,29.72,29.78,192311.59346789736,16.934,16.9739,16.934,16.9682,192311.5935
2011-07-08 12:10:00,29.78,29.78,29.65,29.67,41890.658281773,16.9682,16.9682,16.8941,16.9055,41890.6583
2011-07-08 12:20:00,29.67,29.69,29.64,29.69,30834.770260675527,16.9055,16.9169,16.8884,16.9169,30834.7703
2011-07-08 12:30:00,29.69,29.75,29.68,29.75,22720.357034181965,16.9169,16.9511,16.9112,16.9511,22720.357
2011-07-08 12:40:00,29.75,29.81,29.75,29.8,34283.395881935285,16.9511,16.9853,16.9511,16.9796,34283.3959
2011-07-08 12:50:00,29.79,29.79,29.73,29.79,44324.98224972107,16.9739,16.9739,16.9397,16.9739,44324.9822
2011-07-08 13:00:00,29.78,29.82,29.75,29.82,124150.52236535144,16.9682,16.991,16.9511,16.991,124150.5224
2011-07-08 13:10:00,29.82,29.83,29.73,29.76,93315.75210467594,16.991,16.9967,16.9397,16.9568,93315.7521
2011-07-08 13:20:00,29.77,29.85,29.74,29.85,59032.35622274064,16.9625,17.0081,16.9454,17.0081,59032.3562
2011-07-08 13:30:00,29.86,29.91,29.83,29.86,65523.88680393549,17.0138,17.0422,16.9967,17.0138,65523.8868
2011-07-08 13:40:00,29.86,29.9,29.76,29.76,51323.66365757176,17.0138,17.0365,16.9568,16.9568,51323.6637
2011-07-08 13:50:00,29.76,29.86,29.76,29.85,98488.69053656555,16.9568,17.0138,16.9568,17.0081,98488.6905
2011-07-08 14:00:00,29.85,29.86,29.74,29.82,86215.64053149406,17.0081,17.0138,16.9454,16.991,86215.6405
2011-07-08 14:10:00,29.81,29.82,29.69,29.75,48889.339689623695,16.9853,16.991,16.9169,16.9511,48889.3397
2011-07-08 14:20:00,29.75,29.75,29.68,29.72,28907.597119383303,16.9511,16.9511,16.9112,16.934,28907.5971
2011-07-08 14:30:00,29.73,29.77,29.7,29.73,62988.132670656254,16.9397,16.9625,16.9226,16.9397,62988.1327
2011-07-08 14:40:00,29.72,29.75,29.7,29.73,52845.116137539306,16.934,16.9511,16.9226,16.9397,52845.1161
2011-07-08 14:50:00,29.72,29.74,29.71,29.72,36819.15001521452,16.934,16.9454,16.9283,16.934,36819.15
2011-07-08 15:00:00,29.72,29.77,29.72,29.76,114717.51698955268,16.934,16.9625,16.934,16.9568,114717.517
2011-07-08 15:10:00,29.77,29.77,29.68,29.68,71406.83639314333,16.9625,16.9625,16.9112,16.9112,71406.8364
2011-07-08 15:20:00,29.68,29.72,29.66,29.72,171112.68891368294,16.9112,16.934,16.8998,16.934,171112.6889
2011-07-08 15:30:00,29.72,29.78,29.7,29.74,184907.191398722,16.934,16.9682,16.9226,16.9454,184907.1914
2011-07-08 15:40:00,29.74,29.83,29.74,29.83,249822.49721067047,16.9454,16.9967,16.9454,16.9967,249822.4972
2011-07-08 15:50:00,29.83,29.86,29.79,29.81,314940.66335328127,16.9967,17.0138,16.9739,16.9853,314940.6634
2011-07-11 09:30:00,29.35,29.42,29.28,29.33,193528.75545187137,16.7232,16.763,16.6833,16.7118,193528.7555
2011-07-11 09:40:00,29.35,29.46,29.28,29.46,162288.26452987117,16.7232,16.7858,16.6833,16.7858,162288.2645
2011-07-11 09:50:00,29.45,29.61,29.39,29.56,174358.45420428037,16.7801,16.8713,16.746,16.8428,174358.4542
2011-07-11 10:00:00,29.56,29.58,29.43,29.45,215437.671163404,16.8428,16.8542,16.7687,16.7801,215437.6712
2011-07-11 10:10:00,29.45,29.46,29.37,29.44,202556.04016634548,16.7801,16.7858,16.7346,16.7744,202556.0402
2011-07-11 10:20:00,29.44,29.47,29.39,29.4,130642.0529465463,16.7744,16.7915,16.746,16.7517,130642.0529
2011-07-11 10:30:00,29.4,29.44,29.38,29.38,85201.33887818237,16.7517,16.7744,16.7403,16.7403,85201.3389
2011-07-11 10:40:00,29.38,29.4,29.34,29.34,107110.25458971498,16.7403,16.7517,16.7175,16.7175,107110.2546
2011-07-11 10:50:00,29.35,29.4,29.33,29.33,228826.4529871184,16.7232,16.7517,16.7118,16.7118,228826.453
2011-07-11 11:00:00,29.34,29.42,29.31,29.42,106907.39425905264,16.7175,16.763,16.7004,16.763,106907.3943
2011-07-11 11:10:00,29.41,29.44,29.37,29.44,73536.86986509788,16.7574,16.7744,16.7346,16.7744,73536.8699
2011-07-11 11:20:00,29.44,29.57,29.43,29.52,99705.8525205396,16.7744,16.8485,16.7687,16.82,99705.8525
2011-07-11 11:30:00,29.53,29.64,29.51,29.57,182675.72776143625,16.8257,16.8884,16.8143,16.8485,182675.7278
2011-07-11 11:40:00,29.57,29.59,29.51,29.53,98995.84136322142,16.8485,16.8599,16.8143,16.8257,98995.8414
2011-07-11 11:50:00,29.54,29.58,29.5,29.53,75565.47317172127,16.8314,16.8542,16.8086,16.8257,75565.4732
2011-07-11 12:00:00,29.53,29.58,29.52,29.58,66943.90911857186,16.8257,16.8542,16.82,16.8542,66943.9091
2011-07-11 12:10:00,29.58,29.64,29.54,29.63,78709.80829698752,16.8542,16.8884,16.8314,16.8827,78709.8083
2011-07-11 12:20:00,29.62,29.62,29.56,29.58,30023.32893802617,16.877,16.877,16.8428,16.8542,30023.3289
2011-07-11 12:30:00,29.58,29.59,29.53,29.54,34891.97687392231,16.8542,16.8599,16.8257,16.8314,34891.9769
2011-07-11 12:40:00,29.54,29.56,29.48,29.49,52033.67481488995,16.8314,16.8428,16.7972,16.8029,52033.6748
2011-07-11 12:50:00,29.49,29.55,29.48,29.48,34587.6863779288,16.8029,16.8371,16.7972,16.7972,34587.6864
2011-07-11 13:00:00,29.48,29.5,29.47,29.49,55888.02109747439,16.7972,16.8086,16.7915,16.8029,55888.0211
2011-07-11 13:10:00,29.48,29.5,29.43,29.44,101125.874835176,16.7972,16.8086,16.7687,16.7744,101125.8748
2011-07-11 13:20:00,29.44,29.53,29.43,29.51,62176.6913480069,16.7744,16.8257,16.7687,16.8143,62176.6913
2011-07-11 13:30:00,29.51,29.54,29.47,29.5,55583.73060148088,16.8143,16.8314,16.7915,16.8086,55583.7306
2011-07-11 13:40:00,29.49,29.5,29.44,29.5,47165.02687899381,16.8029,16.8086,16.7744,16.8086,47165.0269
2011-07-11 13:50:00,29.51,29.53,29.5,29.52,29516.17811137032,16.8143,16.8257,16.8086,16.82,29516.1781
2011-07-11 14:00:00,29.52,29.53,29.48,29.48,41484.93762044832,16.82,16.8257,16.7972,16.7972,41484.9376
2011-07-11 14:10:00,29.48,29.49,29.43,29.43,57003.75291611726,16.7972,16.8029,16.7687,16.7687,57003.7529
2011-07-11 14:20:00,29.44,29.48,29.43,29.43,65219.59630794198,16.7744,16.7972,16.7687,16.7687,65219.5963
2011-07-11 14:30:00,29.43,29.44,29.42,29.44,123947.66203468911,16.7687,16.7744,16.763,16.7744,123947.662
2011-07-11 14:40:00,29.44,29.46,29.43,29.44,167866.92362308552,16.7744,16.7858,16.7687,16.7744,167866.9236
2011-07-11 14:50:00,29.44,29.49,29.42,29.49,93112.8917740136,16.7744,16.8029,16.763,16.8029,93112.8918
2011-07-11 15:00:00,29.48,29.5,29.44,29.46,127396.28765594888,16.7972,16.8086,16.7744,16.7858,127396.2877
2011-07-11 15:10:00,29.46,29.5,29.45,29.48,83578.45623288366,16.7858,16.8086,16.7801,16.7972,83578.4562
2011-07-11 15:20:00,29.47,29.55,29.47,29.54,172329.85089765696,16.7915,16.8371,16.7915,16.8314,172329.8509
2011-07-11 15:30:00,29.55,29.59,29.48,29.51,222740.6430672482,16.8371,16.8599,16.7972,16.8143,222740.6431
2011-07-11 15:40:00,29.52,29.54,29.46,29.49,328329.44517699565,16.82,16.8314,16.7858,16.8029,328329.4452
2011-07-11 15:50:00,29.5,29.55,29.48,29.53,365250.0253575413,16.8086,16.8371,16.7972,16.8257,365250.0254
2011-07-12 09:30:00,29.33,29.4,29.24,29.28,277715.7926767421,16.7118,16.7517,16.6605,16.6833,277715.7927
2011-07-12 09:40:00,29.27,29.4,29.27,29.3,120296.17608276702,16.6776,16.7517,16.6776,16.6947,120296.1761
2011-07-12 09:50:00,29.29,29.4,29.27,29.39,101125.874835176,16.689,16.7517,16.6776,16.746,101125.8748
2011-07-12 10:00:00,29.39,29.47,29.32,29.37,113196.06450958517,16.746,16.7915,16.7061,16.7346,113196.0645
2011-07-12 10:10:00,29.36,29.41,29.28,29.38,75362.61284105893,16.7289,16.7574,16.6833,16.7403,75362.6128
2011-07-12 10:20:00,29.37,29.42,29.3,29.36,69885.38391317578,16.7346,16.763,16.6947,16.7289,69885.3839
2011-07-12 10:30:00,29.36,29.42,29.3,29.4,64915.30581194847,16.7289,16.763,16.6947,16.7517,64915.3058
2011-07-12 10:40:00,29.4,29.42,29.34,29.38,60452.378537377015,16.7517,16.763,16.7175,16.7403,60452.3785
2011-07-12 10:50:00,29.37,29.39,29.34,29.36,68972.51242519525,16.7346,16.746,16.7175,16.7289,68972.5124
2011-07-12 11:00:00,29.36,29.41,29.33,29.38,61973.83101734456,16.7289,16.7574,16.7118,16.7403,61973.831
2011-07-12 11:10:00,29.38,29.41,29.34,29.36,48787.909524292525,16.7403,16.7574,16.7175,16.7289,48787.9095
2011-07-12 11:20:00,29.35,29.41,29.35,29.38,39253.47398316259,16.7232,16.7574,16.7232,16.7403,39253.474
2011-07-12 11:30:00,29.38,29.39,29.34,29.34,33269.094228623595,16.7403,16.746,16.7175,16.7175,33269.0942
2011-07-12 11:40:00,29.35,29.46,29.35,29.4,55482.30043614971,16.7232,16.7858,16.7232,16.7517,55482.3004
2011-07-12 11:50:00,29.39,29.43,29.37,29.42,38746.32315650675,16.746,16.7687,16.7346,16.763,38746.3232
2011-07-12 12:00:00,29.41,29.48,29.38,29.46,53656.55746018866,16.7574,16.7972,16.7403,16.7858,53656.5575
2011-07-12 12:10:00,29.46,29.47,29.39,29.45,38847.75332183792,16.7858,16.7915,16.746,16.7801,38847.7533
2011-07-12 12:20:00,29.44,29.45,29.4,29.4,19576.02190891571,16.7744,16.7801,16.7517,16.7517,19576.0219
2011-07-12 12:30:00,29.41,29.43,29.39,29.39,35399.12770057815,16.7574,16.7687,16.746,16.746,35399.1277
2011-07-12 12:40:00,29.39,29.42,29.38,29.4,37833.45166852622,16.746,16.763,16.7403,16.7517,37833.4517
2011-07-12 12:50:00,29.4,29.41,29.37,29.41,41282.07728978599,16.7517,16.7574,16.7346,16.7574,41282.0773
2011-07-12 13:00:00,29.4,29.44,29.38,29.44,49295.06035094837,16.7517,16.7744,16.7403,16.7744,49295.0604
2011-07-12 13:10:00,29.43,29.43,29.33,29.4,77594.07647834466,16.7687,16.7687,16.7118,16.7517,77594.0765
2011-07-12 13:20:00,29.39,29.42,29.35,29.35,49599.35084694188,16.746,16.763,16.7232,16.7232,49599.3508
2011-07-12 13:30:00,29.35,29.37,29.33,29.34,67856.78060655239,16.7232,16.7346,16.7118,16.7175,67856.7806
2011-07-12 13:40:00,29.34,29.35,29.32,29.34,77594.07647834466,16.7175,16.7232,16.7061,16.7175,77594.0765
2011-07-12 13:50:00,29.34,29.35,29.32,29.33,103255.90830713054,16.7175,16.7232,16.7061,16.7118,103255.9083
2011-07-12 14:00:00,29.33,29.55,29.32,29.53,143523.68394360482,16.7118,16.8371,16.7061,16.8257,143523.6839
2011-07-12 14:10:00,29.54,29.67,29.54,29.57,132873.51658383204,16.8314,16.9055,16.8314,16.8485,132873.5166
2011-07-12 14:20:00,29.57,29.62,29.5,29.52,78304.08763566284,16.8485,16.877,16.8086,16.82,78304.0876
2011-07-12 14:30:00,29.52,29.52,29.4,29.41,140886.49964499442,16.82,16.82,16.7517,16.7574,140886.4996
2011-07-12 14:40:00,29.42,29.43,29.34,29.39,152855.2591540724,16.763,16.7687,16.7175,16.746,152855.2592
2011-07-12 14:50:00,29.39,29.39,29.32,29.32,96967.23805659804,16.746,16.746,16.7061,16.7061,96967.2381
2011-07-12 15:00:00,29.32,29.38,29.3,29.3,238259.45836291712,16.7061,16.7403,16.6947,16.6947,238259.4584
2011-07-12 15:10:00,29.3,29.32,29.24,29.29,270615.6811035602,16.6947,16.7061,16.6605,16.689,270615.6811
2011-07-12 15:20:00,29.28,29.31,29.19,29.22,328329.44517699565,16.6833,16.7004,16.632,16.6491,328329.4452
2011-07-12 15:30:00,29.23,29.27,29.19,29.24,189978.69966528047,16.6548,16.6776,16.632,16.6605,189978.6997
2011-07-12 15:40:00,29.24,29.25,29.16,29.17,342326.80799269705,16.6605,16.6662,16.6149,16.6206,342326.808
2011-07-12 15:50:00,29.18,29.24,29.17,29.21,379247.38817324274,16.6263,16.6605,16.6206,16.6434,379247.3882
2011-07-13 09:30:00,29.41,29.64,29.36,29.64,139669.3376610204,16.7574,16.8884,16.7289,16.8884,139669.3377
2011-07-13 09:40:00,29.63,29.69,29.58,29.59,143117.96328228014,16.8827,16.9169,16.8542,16.8599,143117.9633
2011-07-13 09:50:00,29.58,29.58,29.51,29.56,79419.8194543057,16.8542,16.8542,16.8143,16.8428,79419.8195
2011-07-13 10:00:00,29.56,29.81,29.56,29.71,127497.71782128004,16.8428,16.9853,16.8428,16.9283,127497.7178
2011-07-13 10:10:00,29.72,29.84,29.7,29.78,138147.88518105284,16.934,17.0024,16.9226,16.9682,138147.8852
2011-07-13 10:20:00,29.78,29.83,29.72,29.8,117963.28228015012,16.9682,16.9967,16.934,16.9796,117963.2823
2011-07-13 10:30:00,29.8,29.96,29.8,29.89,108327.416573689,16.9796,17.0707,16.9796,17.0308,108327.4166
2011-07-13 10:40:00,29.9,29.97,29.88,29.93,62480.98184400041,17.0365,17.0764,17.0252,17.0536,62480.9818
2011-07-13 10:50:00,29.93,30.1,29.93,30.08,143726.54427426716,17.0536,17.1505,17.0536,17.1391,143726.5443
2011-07-13 11:00:00,30.08,30.15,30.06,30.13,144842.27609291003,17.1391,17.179,17.1277,17.1676,144842.2761
2011-07-13 11:10:00,30.14,30.21,30.1,30.19,129120.60046657876,17.1733,17.2132,17.1505,17.2018,129120.6005
2011-07-13 11:20:00,30.19,30.22,30.11,30.14,69175.37275585759,17.2018,17.2189,17.1562,17.1733,69175.3728
2011-07-13 11:30:00,30.13,30.14,30.01,30.04,49295.06035094837,17.1676,17.1733,17.0992,17.1163,49295.0604
2011-07-13 11:40:00,30.03,30.06,29.98,30.01,56395.17192413024,17.1106,17.1277,17.0821,17.0992,56395.1719
2011-07-13 11:50:00,30.0,30.01,29.97,29.97,37022.010345876864,17.0935,17.0992,17.0764,17.0764,37022.0103
2011-07-13 12:00:00,29.97,29.99,29.94,29.97,34993.40703925347,17.0764,17.0878,17.0593,17.0764,34993.407
2011-07-13 12:10:00,29.97,30.03,29.97,30.01,43513.540927071714,17.0764,17.1106,17.0764,17.0992,43513.5409
2011-07-13 12:20:00,30.01,30.02,29.99,30.01,16330.256618318288,17.0992,17.1049,17.0878,17.0992,16330.2566
2011-07-13 12:30:00,30.0,30.02,29.95,29.95,29211.88761537681,17.0935,17.1049,17.065,17.065,29211.8876
2011-07-13 12:40:00,29.96,29.99,29.89,29.99,58626.63556141596,17.0707,17.0878,17.0308,17.0878,58626.6356
2011-07-13 12:50:00,29.97,29.98,29.9,29.9,38543.462825844406,17.0764,17.0821,17.0365,17.0365,38543.4628
2011-07-13 13:00:00,29.9,29.91,29.82,29.85,58322.34506542246,17.0365,17.0422,16.991,17.0081,58322.3451
2011-07-13 13:10:00,29.85,29.85,29.77,29.81,53960.847956182166,17.0081,17.0081,16.9625,16.9853,53960.848
2011-07-13 13:20:00,29.81,29.81,29.74,29.76,62075.26118267573,16.9853,16.9853,16.9454,16.9568,62075.2612
2011-07-13 13:30:00,29.76,29.84,29.75,29.84,63089.562835987424,16.9568,17.0024,16.9511,17.0024,63089.5628
2011-07-13 13:40:00,29.84,29.84,29.75,29.75,38543.462825844406,17.0024,17.0024,16.9511,16.9511,38543.4628
2011-07-13 13:50:00,29.75,29.77,29.7,29.72,47165.02687899381,16.9511,16.9625,16.9226,16.934,47165.0269
2011-07-13 14:00:00,29.71,29.75,29.67,29.74,57409.47357744193,16.9283,16.9511,16.9055,16.9454,57409.4736
2011-07-13 14:10:00,29.74,29.74,29.64,29.66,73131.1492037732,16.9454,16.9454,16.8884,16.8998,73131.1492
2011-07-13 14:20:00,29.66,29.67,29.56,29.63,57003.75291611726,16.8998,16.9055,16.8428,16.8827,57003.7529
2011-07-13 14:30:00,29.62,29.68,29.62,29.65,41282.07728978599,16.877,16.9112,16.877,16.8941,41282.0773
2011-07-13 14:40:00,29.65,29.65,29.58,29.65,73942.59052642256,16.8941,16.8941,16.8542,16.8941,73942.5905
2011-07-13 14:50:00,29.65,29.71,29.63,29.65,42093.518612435335,16.8941,16.9283,16.8827,16.8941,42093.5186
2011-07-13 15:00:00,29.65,29.69,29.57,29.65,148798.05254082565,16.8941,16.9169,16.8485,16.8941,148798.0525
2011-07-13 15:10:00,29.65,29.68,29.55,29.57,185211.48189471549,16.8941,16.9112,16.8371,16.8485,185211.4819
2011-07-13 15:20:00,29.57,29.63,29.53,29.58,156303.88477533218,16.8485,16.8827,16.8257,16.8542,156303.8848
2011-07-13 15:30:00,29.58,29.62,29.54,29.55,205801.8054569429,16.8542,16.877,16.8314,16.8371,205801.8055
2011-07-13 15:40:00,29.55,29.58,29.49,29.58,391013.2873516584,16.8371,16.8542,16.8029,16.8542,391013.2874
2011-07-13 15:50:00,29.57,29.62,29.56,29.57,313723.5013693072,16.8485,16.877,16.8428,16.8485,313723.5014
2011-07-14 09:30:00,29.76,29.81,29.57,29.78,101328.73516583833,16.9568,16.9853,16.8485,16.9682,101328.7352
2011-07-14 09:40:00,29.77,29.92,29.77,29.81,91388.57896338373,16.9625,17.0479,16.9625,16.9853,91388.579
2011-07-14 09:50:00,29.82,29.91,29.81,29.89,133684.95790648137,16.991,17.0422,16.9853,17.0308,133684.9579
2011-07-14 10:00:00,29.89,29.89,29.85,29.87,43919.26158839639,17.0308,17.0308,17.0081,17.0195,43919.2616
2011-07-14 10:10:00,29.87,29.88,29.75,29.86,64205.294654630285,17.0195,17.0252,16.9511,17.0138,64205.2947
2011-07-14 10:20:00,29.86,29.96,29.86,29.89,52946.54630287048,17.0138,17.0707,17.0138,17.0308,52946.5463
2011-07-14 10:30:00,29.89,29.91,29.72,29.73,84187.03722487067,17.0308,17.0422,16.934,16.9397,84187.0372
2011-07-14 10:40:00,29.74,29.79,29.7,29.78,61669.54052135105,16.9454,16.9739,16.9226,16.9682,61669.5405
2011-07-14 10:50:00,29.77,29.77,29.58,29.63,89562.83598742266,16.9625,16.9625,16.8542,16.8827,89562.836
2011-07-14 11:00:00,29.62,29.75,29.62,29.73,90171.41697940968,16.877,16.9511,16.877,16.9397,90171.417
2011-07-14 11:10:00,29.74,29.81,29.7,29.8,66842.47895324069,16.9454,16.9853,16.9226,16.9796,66842.479
2011-07-14 11:20:00,29.79,29.8,29.73,29.78,36819.15001521452,16.9739,16.9796,16.9397,16.9682,36819.15
2011-07-14 11:30:00,29.77,29.77,29.64,29.69,153869.5608073841,16.9625,16.9625,16.8884,16.9169,153869.5608
2011-07-14 11:40:00,29.68,29.78,29.68,29.76,59640.93721472766,16.9112,16.9682,16.9112,16.9568,59640.9372
2011-07-14 11:50:00,29.75,29.8,29.74,29.77,37022.010345876864,16.9511,16.9796,16.9454,16.9625,37022.0103
2011-07-14 12:00:00,29.77,29.77,29.69,29.72,80332.69094228624,16.9625,16.9625,16.9169,16.934,80332.6909
2011-07-14 12:10:00,29.71,29.72,29.57,29.57,131149.20377320214,16.9283,16.934,16.8485,16.8485,131149.2038
2011-07-14 12:20:00,29.57,29.62,29.53,29.62,57510.9037427731,16.8485,16.877,16.8257,16.877,57510.9037
2011-07-14 12:30:00,29.62,29.63,29.58,29.59,73131.1492037732,16.877,16.8827,16.8542,16.8599,73131.1492
2011-07-14 12:40:00,29.59,29.62,29.55,29.56,72218.27771579268,16.8599,16.877,16.8371,16.8428,72218.2777
2011-07-14 12:50:00,29.56,29.57,29.49,29.55,120904.75707475404,16.8428,16.8485,16.8029,16.8371,120904.7571
2011-07-14 13:00:00,29.54,29.61,29.53,29.59,87331.37235013692,16.8314,16.8713,16.8257,16.8599,87331.3724
2011-07-14 13:10:00,29.59,29.59,29.41,29.41,90577.13764073436,16.8599,16.8599,16.7574,16.7574,90577.1376
2011-07-14 13:20:00,29.41,29.41,29.31,29.38,198194.5430571052,16.7574,16.7574,16.7004,16.7403,198194.5431
2011-07-14 13:30:00,29.39,29.55,29.36,29.48,292828.8873110863,16.746,16.8371,16.7289,16.7972,292828.8873
2011-07-14 13:40:00,29.48,29.5,29.36,29.38,227102.1401764885,16.7972,16.8086,16.7289,16.7403,227102.1402
2011-07-14 13:50:00,29.38,29.5,29.36,29.5,106805.96409372149,16.7403,16.8086,16.7289,16.8086,106805.9641
2011-07-14 14:00:00,29.5,29.54,29.37,29.4,84187.03722487067,16.8086,16.8314,16.7346,16.7517,84187.0372
2011-07-14 14:10:00,29.41,29.49,29.41,29.43,99401.5620245461,16.7574,16.8029,16.7574,16.7687,99401.562
2011-07-14 14:20:00,29.44,29.46,29.36,29.39,118977.5839334618,16.7744,16.7858,16.7289,16.746,118977.5839
2011-07-14 14:30:00,29.39,29.42,29.32,29.35,83781.316563546,16.746,16.763,16.7061,16.7232,83781.3166
2011-07-14 14:40:00,29.36,29.4,29.31,29.33,119180.44426412416,16.7289,16.7517,16.7004,16.7118,119180.4443
2011-07-14 14:50:00,29.32,29.36,29.28,29.35,73232.57936910437,16.7061,16.7289,16.6833,16.7232,73232.5794
2011-07-14 15:00:00,29.34,29.38,29.26,29.29,94228.62359265646,16.7175,16.7403,16.6719,16.689,94228.6236
2011-07-14 15:10:00,29.28,29.35,29.27,29.33,102241.60665381885,16.6833,16.7232,16.6776,16.7118,102241.6067
2011-07-14 15:20:00,29.33,29.4,29.29,29.33,165736.89015113094,16.7118,16.7517,16.689,16.7118,165736.8902
2011-07-14 15:30:00,29.32,29.36,29.28,29.33,296277.5129323461,16.7061,16.7289,16.6833,16.7118,296277.5129
2011-07-14 15:40:00,29.34,29.34,29.26,29.29,332285.22162491124,16.7175,16.7175,16.6719,16.689,332285.2216
2011-07-14 15:50:00,29.29,29.3,29.23,29.25,731514.3523683944,16.689,16.6947,16.6548,16.6662,731514.3524
2011-07-15 09:30:00,29.39,29.62,29.32,29.56,487169.0840856071,16.746,16.877,16.7061,16.8428,487169.0841
2011-07-15 09:40:00,29.56,29.63,29.39,29.41,169388.37610305304,16.8428,16.8827,16.746,16.7574,169388.3761
2011-07-15 09:50:00,29.4,29.46,29.26,29.35,88649.96449944214,16.7517,16.7858,16.6719,16.7232,88649.9645
2011-07-15 10:00:00,29.35,29.61,29.35,29.37,184805.7612333908,16.7232,16.8713,16.7232,16.7346,184805.7612
2011-07-15 10:10:00,29.37,29.4,29.32,29.33,128410.58930926055,16.7346,16.7517,16.7061,16.7118,128410.5893
2011-07-15 10:20:00,29.33,29.41,29.32,29.41,112891.77401359164,16.7118,16.7574,16.7061,16.7574,112891.774
2011-07-15 10:30:00,29.41,29.42,29.3,29.33,88142.81367278629,16.7574,16.763,16.6947,16.7118,88142.8137
2011-07-15 10:40:00,29.33,29.52,29.3,29.51,77695.50664367584,16.7118,16.82,16.6947,16.8143,77695.5066
2011-07-15 10:50:00,29.51,29.55,29.46,29.49,87737.0930114616,16.8143,16.8371,16.7858,16.8029,87737.093
2011-07-15 11:00:00,29.49,29.57,29.45,29.51,47367.88720965615,16.8029,16.8485,16.7801,16.8143,47367.8872
2011-07-15 11:10:00,29.52,29.6,29.51,29.53,69986.81407850694,16.82,16.8656,16.8143,16.8257,69986.8141
2011-07-15 11:20:00,29.52,29.53,29.49,29.5,32356.22274064307,16.82,16.8257,16.8029,16.8086,32356.2227
2011-07-15 11:30:00,29.49,29.57,29.48,29.56,72116.8475504615,16.8029,16.8485,16.7972,16.8428,72116.8476
2011-07-15 11:40:00,29.56,29.58,29.39,29.4,98894.41119789024,16.8428,16.8542,16.746,16.7517,98894.4112
2011-07-15 11:50:00,29.4,29.46,29.36,29.36,75058.32234506542,16.7517,16.7858,16.7289,16.7289,75058.3223
2011-07-15 12:00:00,29.37,29.54,29.35,29.48,135409.27071711127,16.7346,16.8314,16.7232,16.7972,135409.2707
2011-07-15 12:10:00,29.47,29.49,29.34,29.35,69783.95374784461,16.7915,16.8029,16.7175,16.7232,69783.9537
2011-07-15 12:20:00,29.35,29.39,29.31,29.35,63495.2834973121,16.7232,16.746,16.7004,16.7232,63495.2835
2011-07-15 12:30:00,29.35,29.38,29.3,29.31,51830.81448422761,16.7232,16.7403,16.6947,16.7004,51830.8145
2011-07-15 12:40:00,29.31,29.31,29.22,29.29,57308.04341211076,16.7004,16.7004,16.6491,16.689,57308.0434
2011-07-15 12:50:00,29.28,29.32,29.27,29.27,40673.49629779896,16.6833,16.7061,16.6776,16.6776,40673.4963
2011-07-15 13:00:00,29.27,29.28,29.24,29.28,44527.8425803834,16.6776,16.6833,16.6605,16.6833,44527.8426
2011-07-15 13:10:00,29.28,29.29,29.24,29.27,40267.77563647429,16.6833,16.689,16.6605,16.6776,40267.7756
2011-07-15 13:20:00,29.26,29.34,29.26,29.33,92605.74094735774,16.6719,16.7175,16.6719,16.7118,92605.7409
2011-07-15 13:30:00,29.33,29.41,29.33,29.41,294147.4794603915,16.7118,16.7574,16.7118,16.7574,294147.4795
2011-07-15 13:40:00,29.41,29.44,29.4,29.41,112181.76285627346,16.7574,16.7744,16.7517,16.7574,112181.7629
2011-07-15 13:50:00,29.41,29.44,29.32,29.33,79014.09879298104,16.7574,16.7744,16.7061,16.7118,79014.0988
2011-07-15 14:00:00,29.32,29.37,29.3,29.35,66639.61862257836,16.7061,16.7346,16.6947,16.7232,66639.6186
2011-07-15 14:10:00,29.35,29.38,29.31,29.36,52337.965310883454,16.7232,16.7403,16.7004,16.7289,52337.9653
2011-07-15 14:20:00,29.36,29.36,29.28,29.31,41180.647124454816,16.7289,16.7289,16.6833,16.7004,41180.6471
2011-07-15 14:30:00,29.31,29.33,29.29,29.33,33979.10538594178,16.7004,16.7118,16.689,16.7118,33979.1054
2011-07-15 14:40:00,29.33,29.41,29.32,29.36,53149.40663353281,16.7118,16.7574,16.7061,16.7289,53149.4066
2011-07-15 14:50:00,29.36,29.4,29.33,29.34,75869.76366771478,16.7289,16.7517,16.7118,16.7175,75869.7637
2011-07-15 15:00:00,29.33,29.4,29.32,29.4,112587.48351759811,16.7118,16.7517,16.7061,16.7517,112587.4835
2011-07-15 15:10:00,29.41,29.43,29.38,29.42,100415.8636778578,16.7574,16.7687,16.7403,16.763,100415.8637
2011-07-15 15:20:00,29.42,29.53,29.41,29.49,94127.19342732528,16.763,16.8257,16.7574,16.8029,94127.1934
2011-07-15 15:30:00,29.5,29.56,29.43,29.47,246982.4525813977,16.8086,16.8428,16.7687,16.7915,246982.4526
2011-07-15 15:40:00,29.47,29.54,29.44,29.49,277005.7815194239,16.7915,16.8314,16.7744,16.8029,277005.7815
2011-07-15 15:50:00,29.49,29.49,29.42,29.44,513946.6477330358,16.8029,16.8029,16.763,16.7744,513946.6477
2011-07-18 09:30:00,29.34,29.34,29.15,29.18,179937.11329749468,16.7175,16.7175,16.6092,16.6263,179937.1133
2011-07-18 09:40:00,29.17,29.31,29.08,29.08,53859.417790851,16.6206,16.7004,16.5693,16.5693,53859.4178
2011-07-18 09:50:00,29.08,29.1,28.96,28.97,95141.495080637,16.5693,16.5807,16.5009,16.5066,95141.4951
2011-07-18 10:00:00,28.97,28.98,28.74,28.88,140176.48848767622,16.5066,16.5123,16.3756,16.4554,140176.4885
2011-07-18 10:10:00,28.87,28.87,28.74,28.83,67146.7694492342,16.4497,16.4497,16.3756,16.4269,67146.7694
2011-07-18 10:20:00,28.83,28.94,28.8,28.89,85302.76904351354,16.4269,16.4896,16.4098,16.4611,85302.769
2011-07-18 10:30:00,28.89,28.9,28.79,28.81,60046.65787605234,16.4611,16.4668,16.4041,16.4155,60046.6579
2011-07-18 10:40:00,28.81,28.86,28.71,28.72,74348.31118774724,16.4155,16.444,16.3585,16.3642,74348.3112
2011-07-18 10:50:00,28.71,28.78,28.67,28.75,88447.1041687798,16.3585,16.3984,16.3357,16.3813,88447.1042
2011-07-18 11:00:00,28.74,28.78,28.7,28.71,83375.59590222132,16.3756,16.3984,16.3528,16.3585,83375.5959
2011-07-18 11:10:00,28.72,28.72,28.67,28.69,62278.12151333807,16.3642,16.3642,16.3357,16.3471,62278.1215
2011-07-18 11:20:00,28.68,28.73,28.62,28.68,66842.47895324069,16.3414,16.3699,16.3072,16.3414,66842.479
2011-07-18 11:30:00,28.66,28.7,28.56,28.61,93011.46160868242,16.33,16.3528,16.273,16.3015,93011.4616
2011-07-18 11:40:00,28.62,28.64,28.52,28.53,119991.88558677353,16.3072,16.3186,16.2502,16.2559,119991.8856
2011-07-18 11:50:00,28.52,28.57,28.46,28.5,69986.81407850694,16.2502,16.2787,16.2161,16.2388,69986.8141
2011-07-18 12:00:00,28.51,28.65,28.51,28.57,169794.09676437773,16.2445,16.3243,16.2445,16.2787,169794.0968
2011-07-18 12:10:00,28.57,28.66,28.56,28.63,60655.23886803936,16.2787,16.33,16.273,16.3129,60655.2389
2011-07-18 12:20:00,28.63,28.71,28.61,28.67,83477.02606755249,16.3129,16.3585,16.3015,16.3357,83477.0261
2011-07-18 12:30:00,28.68,28.71,28.62,28.7,23734.658687493666,16.3414,16.3585,16.3072,16.3528,23734.6587
2011-07-18 12:40:00,28.71,28.74,28.67,28.71,119079.01409879298,16.3585,16.3756,16.3357,16.3585,119079.0141
2011-07-18 12:50:00,28.72,28.76,28.7,28.76,25763.26199411705,16.3642,16.387,16.3528,16.387,25763.262
2011-07-18 13:00:00,28.76,28.77,28.69,28.72,22923.217364844302,16.387,16.3927,16.3471,16.3642,22923.2174
2011-07-18 13:10:00,28.72,28.74,28.65,28.65,29313.31778070798,16.3642,16.3756,16.3243,16.3243,29313.3178
2011-07-18 13:20:00,28.65,28.66,28.6,28.65,31443.35125266254,16.3243,16.33,16.2958,16.3243,31443.3513
2011-07-18 13:30:00,28.65,28.75,28.65,28.73,56293.74175879906,16.3243,16.3813,16.3243,16.3699,56293.7418
2011-07-18 13:40:00,28.73,28.77,28.7,28.75,48280.75869763668,16.3699,16.3927,16.3528,16.3813,48280.7587
2011-07-18 13:50:00,28.75,28.82,28.74,28.81,64002.43432396795,16.3813,16.4212,16.3756,16.4155,64002.4343
2011-07-18 14:00:00,28.81,28.84,28.79,28.83,108935.99756567604,16.4155,16.4326,16.4041,16.4269,108935.9976
2011-07-18 14:10:00,28.83,28.84,28.77,28.78,38644.89299117558,16.4269,16.4326,16.3927,16.3984,38644.893
2011-07-18 14:20:00,28.78,28.8,28.74,28.77,72319.70788112385,16.3984,16.4098,16.3756,16.3927,72319.7079
2011-07-18 14:30:00,28.76,28.8,28.7,28.73,51323.66365757176,16.387,16.4098,16.3528,16.3699,51323.6637
2011-07-18 14:40:00,28.73,28.8,28.71,28.78,40064.91530581195,16.3699,16.4098,16.3585,16.3984,40064.9153
2011-07-18 14:50:00,28.78,28.81,28.74,28.81,53047.97646820165,16.3984,16.4155,16.3756,16.4155,53047.9765
2011-07-18 15:00:00,28.8,28.86,28.8,28.81,94330.05375798764,16.4098,16.444,16.4098,16.4155,94330.0538
2011-07-18 15:10:00,28.82,28.83,28.77,28.79,136626.43270108532,16.4212,16.4269,16.3927,16.4041,136626.4327
2011-07-18 15:20:00,28.79,28.81,28.74,28.77,53453.69712952632,16.4041,16.4155,16.3756,16.3927,53453.6971
2011-07-18 15:30:00,28.77,28.84,28.75,28.84,88447.1041687798,16.3927,16.4326,16.3813,16.4326,88447.1042
2011-07-18 15:40:00,28.84,28.88,28.79,28.85,236738.0058829496,16.4326,16.4554,16.4041,16.4383,236738.0059
2011-07-18 15:50:00,28.85,28.92,28.84,28.88,304391.92615883966,16.4383,16.4782,16.4326,16.4554,304391.9262
2011-07-19 09:30:00,29.07,29.46,29.07,29.45,155391.01328735167,16.5636,16.7858,16.5636,16.7801,155391.0133
2011-07-19 09:40:00,29.45,29.49,29.16,29.17,193934.47611319603,16.7801,16.8029,16.6149,16.6206,193934.4761
2011-07-19 09:50:00,29.17,29.29,29.13,29.16,51627.95415356527,16.6206,16.689,16.5978,16.6149,51627.9542
2011-07-19 10:00:00,29.16,29.24,29.13,29.16,93011.46160868242,16.6149,16.6605,16.5978,16.6149,93011.4616
2011-07-19 10:10:00,29.17,29.28,29.17,29.25,139770.76782635157,16.6206,16.6833,16.6206,16.6662,139770.7678
2011-07-19 10:20:00,29.25,29.29,29.22,29.25,37326.300841870376,16.6662,16.689,16.6491,16.6662,37326.3008
2011-07-19 10:30:00,29.26,29.33,29.2,29.23,89258.54549142915,16.6719,16.7118,16.6377,16.6548,89258.5455
2011-07-19 10:40:00,29.24,29.26,29.17,29.19,73942.59052642256,16.6605,16.6719,16.6206,16.632,73942.5905
2011-07-19 10:50:00,29.18,29.22,29.15,29.16,40369.20580180546,16.6263,16.6491,16.6092,16.6149,40369.2058
2011-07-19 11:00:00,29.16,29.17,29.09,29.11,38442.03266051324,16.6149,16.6206,16.575,16.5864,38442.0327
2011-07-19 11:10:00,29.11,29.13,29.06,29.08,46252.155391013286,16.5864,16.5978,16.5579,16.5693,46252.1554
2011-07-19 11:20:00,29.09,29.11,29.06,29.11,31849.07191398722,16.575,16.5864,16.5579,16.5864,31849.0719
2011-07-19 11:30:00,29.11,29.13,29.0,29.0,54569.42894816919,16.5864,16.5978,16.5237,16.5237,54569.4289
2011-07-19 11:40:00,29.0,29.06,28.95,29.02,70899.68556648747,16.5237,16.5579,16.4953,16.5351,70899.6856
2011-07-19 11:50:00,29.02,29.04,28.99,29.0,29009.02728471448,16.5351,16.5465,16.518,16.5237,29009.0273
2011-07-19 12:00:00,29.0,29.03,28.98,29.02,47976.46820164317,16.5237,16.5408,16.5123,16.5351,47976.4682
2011-07-19 12:10:00,29.02,29.06,29.01,29.02,75565.47317172127,16.5351,16.5579,16.5294,16.5351,75565.4732
2011-07-19 12:20:00,29.03,29.05,29.0,29.02,37529.16117253271,16.5408,16.5522,16.5237,16.5351,37529.1612
2011-07-19 12:30:00,29.02,29.09,29.02,29.05,32863.37356729891,16.5351,16.575,16.5351,16.5522,32863.3736
2011-07-19 12:40:00,29.05,29.05,28.97,29.0,42600.66943909119,16.5522,16.5522,16.5066,16.5237,42600.6694
2011-07-19 12:50:00,29.0,29.04,29.0,29.03,34891.97687392231,16.5237,16.5465,16.5237,16.5408,34891.9769
2011-07-19 13:00:00,29.03,29.03,28.96,28.97,46150.72522568212,16.5408,16.5408,16.5009,16.5066,46150.7252
2011-07-19 13:10:00,28.97,29.03,28.96,29.02,46455.01572167563,16.5066,16.5408,16.5009,16.5351,46455.0157
2011-07-19 13:20:00,29.02,29.08,29.02,29.08,37934.88183385739,16.5351,16.5693,16.5351,16.5693,37934.8818
2011-07-19 13:30:00,29.08,29.12,29.0,29.07,102038.7463231565,16.5693,16.5921,16.5237,16.5636,102038.7463
2011-07-19 13:40:00,29.08,29.18,29.06,29.09,84998.47854752003,16.5693,16.6263,16.5579,16.575,84998.4785
2011-07-19 13:50:00,29.1,29.12,29.07,29.12,45542.1442336951,16.5807,16.5921,16.5636,16.5921,45542.1442
2011-07-19 14:00:00,29.12,29.14,29.07,29.1,118166.14261081246,16.5921,16.6035,16.5636,16.5807,118166.1426
2011-07-19 14:10:00,29.1,29.18,29.08,29.13,106298.81326706562,16.5807,16.6263,16.5693,16.5978,106298.8133
2011-07-19 14:20:00,29.14,29.19,29.12,29.19,48382.18886296784,16.6035,16.632,16.5921,16.632,48382.1889
2011-07-19 14:30:00,29.2,29.25,29.15,29.24,52236.53514555229,16.6377,16.6662,16.6092,16.6605,52236.5351
2011-07-19 14:40:00,29.24,29.35,29.23,29.31,61973.83101734456,16.6605,16.7232,16.6548,16.7004,61973.831
2011-07-19 14:50:00,29.31,29.37,29.31,29.33,59133.78638807181,16.7004,16.7346,16.7004,16.7118,59133.7864
2011-07-19 15:00:00,29.33,29.33,29.27,29.29,99807.28268587078,16.7118,16.7118,16.6776,16.689,99807.2827
2011-07-19 15:10:00,29.28,29.32,29.28,29.3,54772.28927883152,16.6833,16.7061,16.6833,16.6947,54772.2893
2011-07-19 15:20:00,29.29,29.33,29.29,29.33,87229.94218480577,16.689,16.7118,16.689,16.7118,87229.9422
2011-07-19 15:30:00,29.32,29.38,29.31,29.35,101633.02566183182,16.7061,16.7403,16.7004,16.7232,101633.0257
2011-07-19 15:40:00,29.35,29.37,29.31,29.31,129729.18145856578,16.7232,16.7346,16.7004,16.7004,129729.1815
2011-07-19 15:50:00,29.31,29.38,29.29,29.38,458160.0568008926,16.7004,16.7403,16.689,16.7403,458160.0568
2011-07-20 09:30:00,29.54,29.54,29.33,29.44,63799.57399330561,16.8314,16.8314,16.7118,16.7744,63799.574
2011-07-20 09:40:00,29.43,29.43,29.33,29.33,35196.26736991581,16.7687,16.7687,16.7118,16.7118,35196.2674
2011-07-20 09:50:00,29.35,29.4,29.26,29.27,41282.07728978599,16.7232,16.7517,16.6719,16.6776,41282.0773
2011-07-20 10:00:00,29.25,29.3,29.21,29.28,90779.99797139667,16.6662,16.6947,16.6434,16.6833,90779.998
2011-07-20 10:10:00,29.26,29.33,29.21,29.24,80332.69094228624,16.6719,16.7118,16.6434,16.6605,80332.6909
2011-07-20 10:20:00,29.24,29.34,29.24,29.34,67958.21077188356,16.6605,16.7175,16.6605,16.7175,67958.2108
2011-07-20 10:30:00,29.33,29.41,29.29,29.33,96257.22689927983,16.7118,16.7574,16.689,16.7118,96257.2269
2011-07-20 10:40:00,29.34,29.37,29.29,29.29,34587.6863779288,16.7175,16.7346,16.689,16.689,34587.6864
2011-07-20 10:50:00,29.29,29.34,29.27,29.33,71913.98721979916,16.689,16.7175,16.6776,16.7118,71913.9872
2011-07-20 11:00:00,29.33,29.38,29.32,29.37,59133.78638807181,16.7118,16.7403,16.7061,16.7346,59133.7864
2011-07-20 11:10:00,29.36,29.37,29.35,29.35,13997.36281570139,16.7289,16.7346,16.7232,16.7232,13997.3628
2011-07-20 11:20:00,29.36,29.36,29.29,29.29,47165.02687899381,16.7289,16.7289,16.689,16.689,47165.0269
2011-07-20 11:30:00,29.29,29.36,29.29,29.35,80028.40044629273,16.689,16.7289,16.689,16.7232,80028.4004
2011-07-20 11:40:00,29.35,29.44,29.35,29.42,184805.7612333908,16.7232,16.7744,16.7232,16.763,184805.7612
2011-07-20 11:50:00,29.42,29.55,29.42,29.54,334820.9757581905,16.763,16.8371,16.763,16.8314,334820.9758
2011-07-20 12:00:00,29.54,29.56,29.49,29.51,60858.0991987017,16.8314,16.8428,16.8029,16.8143,60858.0992
2011-07-20 12:10:00,29.5,29.57,29.5,29.56,106501.67359772796,16.8086,16.8485,16.8086,16.8428,106501.6736
2011-07-20 12:20:00,29.56,29.65,29.56,29.63,83679.88639821483,16.8428,16.8941,16.8428,16.8827,83679.8864
2011-07-20 12:30:00,29.64,29.67,29.63,29.63,70899.68556648747,16.8884,16.9055,16.8827,16.8827,70899.6856
2011-07-20 12:40:00,29.64,29.68,29.62,29.64,68161.0711025459,16.8884,16.9112,16.877,16.8884,68161.0711
2011-07-20 12:50:00,29.65,29.72,29.63,29.7,168374.07444974134,16.8941,16.934,16.8827,16.9226,168374.0744
2011-07-20 13:00:00,29.69,29.78,29.67,29.77,113601.78517090985,16.9169,16.9682,16.9055,16.9625,113601.7852
2011-07-20 13:10:00,29.78,29.85,29.77,29.83,126381.9860026372,16.9682,17.0081,16.9625,16.9967,126381.986
2011-07-20 13:20:00,29.82,29.94,29.81,29.89,226594.98934983264,16.991,17.0593,16.9853,17.0308,226594.9893
2011-07-20 13:30:00,29.89,29.89,29.76,29.8,132772.08641850087,17.0308,17.0308,16.9568,16.9796,132772.0864
2011-07-20 13:40:00,29.8,29.81,29.72,29.76,76985.49548635764,16.9796,16.9853,16.934,16.9568,76985.4955
2011-07-20 13:50:00,29.75,29.78,29.72,29.78,99807.28268587078,16.9511,16.9682,16.934,16.9682,99807.2827
2011-07-20 14:00:00,29.77,29.81,29.75,29.77,49802.21117760422,16.9625,16.9853,16.9511,16.9625,49802.2112
2011-07-20 14:10:00,29.77,29.78,29.75,29.78,37529.16117253271,16.9625,16.9682,16.9511,16.9682,37529.1612
2011-07-20 14:20:00,29.78,29.8,29.73,29.76,37630.59133786388,16.9682,16.9796,16.9397,16.9568,37630.5913
2011-07-20 14:30:00,29.76,29.76,29.72,29.73,29009.02728471448,16.9568,16.9568,16.934,16.9397,29009.0273
2011-07-20 14:40:00,29.73,29.75,29.65,29.65,49092.20002028604,16.9397,16.9511,16.8941,16.8941,49092.2
2011-07-20 14:50:00,29.66,29.69,29.64,29.66,43006.39010041586,16.8998,16.9169,16.8884,16.8998,43006.3901
2011-07-20 15:00:00,29.66,29.7,29.66,29.7,41992.08844710417,16.8998,16.9226,16.8998,16.9226,41992.0884
2011-07-20 15:10:00,29.7,29.75,29.68,29.75,166649.76163911147,16.9226,16.9511,16.9112,16.9511,166649.7616
2011-07-20 15:20:00,29.75,29.75,29.71,29.74,163099.70585252054,16.9511,16.9511,16.9283,16.9454,163099.7059
2011-07-20 15:30:00,29.74,29.77,29.72,29.74,82969.87524089664,16.9454,16.9625,16.934,16.9454,82969.8752
2011-07-20 15:40:00,29.73,29.75,29.64,29.65,157318.18642864388,16.9397,16.9511,16.8884,16.8941,157318.1864
2011-07-20 15:50:00,29.65,29.7,29.64,29.7,192818.7442945532,16.8941,16.9226,16.8884,16.9226,192818.7443
2011-07-21 09:30:00,29.83,29.83,29.68,29.72,81042.70209960442,16.9967,16.9967,16.9112,16.934,81042.7021
2011-07-21 09:40:00,29.71,30.01,29.7,29.93,87838.52317679278,16.9283,17.0992,16.9226,17.0536,87838.5232
2011-07-21 09:50:00,29.93,29.97,29.86,29.87,49700.78101227305,17.0536,17.0764,17.0138,17.0195,49700.781
2011-07-21 10:00:00,29.87,30.15,29.86,30.15,245156.70960543663,17.0195,17.179,17.0138,17.179,245156.7096
2011-07-21 10:10:00,30.15,30.16,29.97,30.12,231159.34678973528,17.179,17.1847,17.0764,17.1619,231159.3468
2011-07-21 10:20:00,30.14,30.32,30.14,30.31,152246.67816208542,17.1733,17.2759,17.1733,17.2702,152246.6782
2011-07-21 10:30:00,30.3,30.31,30.22,30.23,114514.65665889037,17.2645,17.2702,17.2189,17.2246,114514.6567
2011-07-21 10:40:00,30.24,30.29,30.17,30.23,61872.40085201339,17.2303,17.2588,17.1904,17.2246,61872.4009
2011-07-21 10:50:00,30.23,30.29,30.2,30.27,51729.38431889644,17.2246,17.2588,17.2075,17.2474,51729.3843
2011-07-21 11:00:00,30.26,30.28,30.22,30.24,41484.93762044832,17.2417,17.2531,17.2189,17.2303,41484.9376
2011-07-21 11:10:00,30.25,30.29,30.23,30.27,53453.69712952632,17.236,17.2588,17.2246,17.2474,53453.6971
2011-07-21 11:20:00,30.26,30.28,30.15,30.2,80535.55127294858,17.2417,17.2531,17.179,17.2075,80535.5513
2011-07-21 11:30:00,30.21,30.31,30.17,30.25,163809.71700983873,17.2132,17.2702,17.1904,17.236,163809.717
2011-07-21 11:40:00,30.25,30.3,30.2,30.2,86418.5008621564,17.236,17.2645,17.2075,17.2075,86418.5009
2011-07-21 11:50:00,30.2,30.35,30.18,30.33,139973.62815701388,17.2075,17.2929,17.1961,17.2816,139973.6282
2011-07-21 12:00:00,30.34,30.35,30.31,30.33,52540.825641545794,17.2873,17.2929,17.2702,17.2816,52540.8256
2011-07-21 12:10:00,30.32,30.33,30.24,30.25,27994.72563140278,17.2759,17.2816,17.2303,17.236,27994.7256
2011-07-21 12:20:00,30.26,30.28,30.23,30.26,32051.93224464956,17.2417,17.2531,17.2246,17.2417,32051.9322
2011-07-21 12:30:00,30.25,30.39,30.24,30.34,71102.54589714982,17.236,17.3157,17.2303,17.2873,71102.5459
2011-07-21 12:40:00,30.35,30.47,30.35,30.42,90577.13764073436,17.2929,17.3613,17.2929,17.3328,90577.1376
2011-07-21 12:50:00,30.43,30.46,30.35,30.46,124657.6731920073,17.3385,17.3556,17.2929,17.3556,124657.6732
2011-07-21 13:00:00,30.47,30.48,30.41,30.42,43412.11076174054,17.3613,17.367,17.3271,17.3328,43412.1108
2011-07-21 13:10:00,30.41,30.46,30.38,30.44,22416.066538188457,17.3271,17.3556,17.31,17.3442,22416.0665
2011-07-21 13:20:00,30.44,30.46,30.4,30.44,22923.217364844302,17.3442,17.3556,17.3214,17.3442,22923.2174
2011-07-21 13:30:00,30.45,30.48,30.41,30.48,69479.6632518511,17.3499,17.367,17.3271,17.367,69479.6633
2011-07-21 13:40:00,30.48,30.48,30.4,30.41,68566.79176387057,17.367,17.367,17.3214,17.3271,68566.7918
2011-07-21 13:50:00,30.41,30.52,30.41,30.5,93721.4727660006,17.3271,17.3898,17.3271,17.3784,93721.4728
2011-07-21 14:00:00,30.5,30.51,30.46,30.5,51526.5239882341,17.3784,17.3841,17.3556,17.3784,51526.524
2011-07-21 14:10:00,30.5,30.5,30.44,30.47,50410.79216959124,17.3784,17.3784,17.3442,17.3613,50410.7922
2011-07-21 14:20:00,30.47,30.55,30.47,30.54,112891.77401359164,17.3613,17.4069,17.3613,17.4012,112891.774
2011-07-21 14:30:00,30.54,30.56,30.49,30.55,90475.70747540318,17.4012,17.4126,17.3727,17.4069,90475.7075
2011-07-21 14:40:00,30.56,30.61,30.53,30.57,124556.24302667614,17.4126,17.4411,17.3955,17.4183,124556.243
2011-07-21 14:50:00,30.57,30.61,30.51,30.6,123136.22071203977,17.4183,17.4411,17.3841,17.4354,123136.2207
2011-07-21 15:00:00,30.59,30.59,30.43,30.44,97372.95871792272,17.4297,17.4297,17.3385,17.3442,97372.9587
2011-07-21 15:10:00,30.44,30.53,30.42,30.53,94735.7744193123,17.3442,17.3955,17.3328,17.3955,94735.7744
2011-07-21 15:20:00,30.53,30.53,30.47,30.5,97677.24921391622,17.3955,17.3955,17.3613,17.3784,97677.2492
2011-07-21 15:30:00,30.5,30.58,30.48,30.53,160462.52155391013,17.3784,17.424,17.367,17.3955,160462.5216
2011-07-21 15:40:00,30.53,30.6,30.49,30.51,252155.39101328736,17.3955,17.4354,17.3727,17.3841,252155.391
2011-07-21 15:50:00,30.5,30.55,30.49,30.52,384014.6059438077,17.3784,17.4069,17.3727,17.3898,384014.6059
2011-07-22 09:30:00,30.42,30.42,30.06,30.06,130642.0529465463,17.3328,17.3328,17.1277,17.1277,130642.0529
2011-07-22 09:40:00,30.07,30.16,30.02,30.1,133887.8182371437,17.1334,17.1847,17.1049,17.1505,133887.8182
2011-07-22 09:50:00,30.11,30.15,30.0,30.08,109443.14839233187,17.1562,17.179,17.0935,17.1391,109443.1484
2011-07-22 10:00:00,30.07,30.1,30.0,30.04,157723.90708996856,17.1334,17.1505,17.0935,17.1163,157723.9071
2011-07-22 10:10:00,30.04,30.1,29.98,30.03,80129.8306116239,17.1163,17.1505,17.0821,17.1106,80129.8306
2011-07-22 10:20:00,30.02,30.05,29.91,30.03,63495.2834973121,17.1049,17.122,17.0422,17.1106,63495.2835
2011-07-22 10:30:00,30.01,30.08,29.98,30.03,43412.11076174054,17.0992,17.1391,17.0821,17.1106,43412.1108
2011-07-22 10:40:00,30.04,30.06,30.01,30.02,50410.79216959124,17.1163,17.1277,17.0992,17.1049,50410.7922
2011-07-22 10:50:00,30.02,30.15,29.99,30.13,51729.38431889644,17.1049,17.179,17.0878,17.1676,51729.3843
2011-07-22 11:00:00,30.12,30.19,30.1,30.1,40876.3566284613,17.1619,17.2018,17.1505,17.1505,40876.3566
2011-07-22 11:10:00,30.1,30.16,30.08,30.13,79521.24961963687,17.1505,17.1847,17.1391,17.1676,79521.2496
2011-07-22 11:20:00,30.13,30.14,30.06,30.09,43006.39010041586,17.1676,17.1733,17.1277,17.1448,43006.3901
2011-07-22 11:30:00,30.08,30.16,30.02,30.16,80535.55127294858,17.1391,17.1847,17.1049,17.1847,80535.5513
2011-07-22 11:40:00,30.15,30.19,30.12,30.15,46353.58555634446,17.179,17.2018,17.1619,17.179,46353.5856
2011-07-22 11:50:00,30.15,30.15,30.06,30.09,44629.272745714574,17.179,17.179,17.1277,17.1448,44629.2727
2011-07-22 12:00:00,30.1,30.31,30.08,30.3,84389.89755553301,17.1505,17.2702,17.1391,17.2645,84389.8976
2011-07-22 12:10:00,30.29,30.44,30.27,30.4,186428.6438786896,17.2588,17.3442,17.2474,17.3214,186428.6439
2011-07-22 12:20:00,30.39,30.4,30.32,30.37,58930.92605740947,17.3157,17.3214,17.2759,17.3043,58930.9261
2011-07-22 12:30:00,30.36,30.36,30.21,30.21,70595.39507049396,17.2986,17.2986,17.2132,17.2132,70595.3951
2011-07-22 12:40:00,30.21,30.23,30.17,30.19,48990.76985495487,17.2132,17.2246,17.1904,17.2018,48990.7699
2011-07-22 12:50:00,30.2,30.27,30.2,30.27,22720.357034181965,17.2075,17.2474,17.2075,17.2474,22720.357
2011-07-22 13:00:00,30.28,30.31,30.25,30.25,28704.73678872097,17.2531,17.2702,17.236,17.236,28704.7368
2011-07-22 13:10:00,30.26,30.26,30.23,30.26,16431.686783649457,17.2417,17.2417,17.2246,17.2417,16431.6868
2011-07-22 13:20:00,30.25,30.3,30.24,30.28,36311.99918855868,17.236,17.2645,17.2303,17.2531,36311.9992
2011-07-22 13:30:00,30.28,30.36,30.28,30.35,67146.7694492342,17.2531,17.2986,17.2531,17.2929,67146.7694
2011-07-22 13:40:00,30.36,30.41,30.35,30.37,60350.948372045845,17.2986,17.3271,17.2929,17.3043,60350.9484
2011-07-22 13:50:00,30.37,30.41,30.36,30.4,31443.35125266254,17.3043,17.3271,17.2986,17.3214,31443.3513
2011-07-22 14:00:00,30.4,30.41,30.36,30.39,43614.97109240288,17.3214,17.3271,17.2986,17.3157,43614.9711
2011-07-22 14:10:00,30.39,30.39,30.37,30.37,25458.97149812354,17.3157,17.3157,17.3043,17.3043,25458.9715
2011-07-22 14:20:00,30.38,30.39,30.36,30.37,49599.35084694188,17.31,17.3157,17.2986,17.3043,49599.3508
2011-07-22 14:30:00,30.37,30.4,30.36,30.37,22314.636372857287,17.3043,17.3214,17.2986,17.3043,22314.6364
2011-07-22 14:40:00,30.36,30.41,30.36,30.38,32153.362409980728,17.2986,17.3271,17.2986,17.31,32153.3624
2011-07-22 14:50:00,30.37,30.39,30.36,30.38,23328.938026168984,17.3043,17.3157,17.2986,17.31,23328.938
2011-07-22 15:00:00,30.39,30.41,30.37,30.37,41687.79795111066,17.3157,17.3271,17.3043,17.3043,41687.798
2011-07-22 15:10:00,30.37,30.39,30.35,30.37,75971.19383304595,17.3043,17.3157,17.2929,17.3043,75971.1938
2011-07-22 15:20:00,30.37,30.4,30.36,30.38,66741.04878790953,17.3043,17.3214,17.2986,17.31,66741.0488
2011-07-22 15:30:00,30.38,30.4,30.36,30.38,64611.015315954966,17.31,17.3214,17.2986,17.31,64611.0153
2011-07-22 15:40:00,30.38,30.42,30.34,30.4,136220.71203976063,17.31,17.3328,17.2873,17.3214,136220.712
2011-07-22 15:50:00,30.4,30.42,30.36,30.42,299421.8480576123,17.3214,17.3328,17.2986,17.3328,299421.8481
2011-07-25 09:30:00,29.97,30.12,29.88,30.12,135713.56121310478,17.0764,17.1619,17.0252,17.1619,135713.5612
2011-07-25 09:40:00,30.14,30.26,30.08,30.23,81042.70209960442,17.1733,17.2417,17.1391,17.2246,81042.7021
2011-07-25 09:50:00,30.23,30.33,30.2,30.3,51932.24464955878,17.2246,17.2816,17.2075,17.2645,51932.2446
2011-07-25 10:00:00,30.29,30.51,30.29,30.5,126584.84633329952,17.2588,17.3841,17.2588,17.3784,126584.8463
2011-07-25 10:10:00,30.5,30.5,30.31,30.32,66233.89796125368,17.3784,17.3784,17.2702,17.2759,66233.898
2011-07-25 10:20:00,30.32,30.42,30.32,30.39,82158.43391824729,17.2759,17.3328,17.2759,17.3157,82158.4339
2011-07-25 10:30:00,30.39,30.42,30.29,30.33,77289.78598235115,17.3157,17.3328,17.2588,17.2816,77289.786
2011-07-25 10:40:00,30.32,30.42,30.32,30.38,107211.68475504615,17.2759,17.3328,17.2759,17.31,107211.6848
2011-07-25 10:50:00,30.38,30.4,30.29,30.39,87432.8025154681,17.31,17.3214,17.2588,17.3157,87432.8025
2011-07-25 11:00:00,30.4,30.42,30.31,30.31,79622.67978496804,17.3214,17.3328,17.2702,17.2702,79622.6798
2011-07-25 11:10:00,30.31,30.34,30.26,30.28,43310.68059640937,17.2702,17.2873,17.2417,17.2531,43310.6806
2011-07-25 11:20:00,30.29,30.4,30.29,30.36,55178.00994015621,17.2588,17.3214,17.2588,17.2986,55178.0099
2011-07-25 11:30:00,30.36,30.38,30.31,30.35,61568.11035601988,17.2986,17.31,17.2702,17.2929,61568.1104
2011-07-25 11:40:00,30.35,30.37,30.32,30.34,44629.272745714574,17.2929,17.3043,17.2759,17.2873,44629.2727
2011-07-25 11:50:00,30.33,30.35,30.27,30.35,27893.29546607161,17.2816,17.2929,17.2474,17.2929,27893.2955
2011-07-25 12:00:00,30.35,30.37,30.31,30.34,36717.71984988335,17.2929,17.3043,17.2702,17.2873,36717.7198
2011-07-25 12:10:00,30.33,30.33,30.28,30.31,33269.094228623595,17.2816,17.2816,17.2531,17.2702,33269.0942
2011-07-25 12:20:00,30.31,30.36,30.29,30.35,32863.37356729891,17.2702,17.2986,17.2588,17.2929,32863.3736
2011-07-25 12:30:00,30.35,30.39,30.35,30.38,20184.60290090273,17.2929,17.3157,17.2929,17.31,20184.6029
2011-07-25 12:40:00,30.38,30.42,30.37,30.42,25357.54133279237,17.31,17.3328,17.3043,17.3328,25357.5413
2011-07-25 12:50:00,30.42,30.42,30.4,30.42,23024.64753017548,17.3328,17.3328,17.3214,17.3328,23024.6475
2011-07-25 13:00:00,30.42,30.48,30.41,30.46,30226.189268688508,17.3328,17.367,17.3271,17.3556,30226.1893
2011-07-25 13:10:00,30.45,30.46,30.42,30.43,38746.32315650675,17.3499,17.3556,17.3328,17.3385,38746.3232
2011-07-25 13:20:00,30.43,30.44,30.41,30.42,38746.32315650675,17.3385,17.3442,17.3271,17.3328,38746.3232
2011-07-25 13:30:00,30.42,30.43,30.38,30.38,28704.73678872097,17.3328,17.3385,17.31,17.31,28704.7368
2011-07-25 13:40:00,30.38,30.42,30.37,30.42,49193.6301856172,17.31,17.3328,17.3043,17.3328,49193.6302
2011-07-25 13:50:00,30.42,30.42,30.36,30.37,59742.36738005883,17.3328,17.3328,17.2986,17.3043,59742.3674
2011-07-25 14:00:00,30.36,30.44,30.36,30.44,46455.01572167563,17.2986,17.3442,17.2986,17.3442,46455.0157
2011-07-25 14:10:00,30.43,30.49,30.43,30.49,33877.67522061061,17.3385,17.3727,17.3385,17.3727,33877.6752
2011-07-25 14:20:00,30.49,30.51,30.47,30.49,54670.85911350035,17.3727,17.3841,17.3613,17.3727,54670.8591
2011-07-25 14:30:00,30.49,30.5,30.41,30.42,43412.11076174054,17.3727,17.3784,17.3271,17.3328,43412.1108
2011-07-25 14:40:00,30.41,30.44,30.39,30.41,69682.52358251344,17.3271,17.3442,17.3157,17.3271,69682.5236
2011-07-25 14:50:00,30.42,30.42,30.39,30.39,47976.46820164317,17.3328,17.3328,17.3157,17.3157,47976.4682
2011-07-25 15:00:00,30.39,30.39,30.34,30.35,97575.81904858504,17.3157,17.3157,17.2873,17.2929,97575.819
2011-07-25 15:10:00,30.34,30.39,30.31,30.33,60756.66903337053,17.2873,17.3157,17.2702,17.2816,60756.669
2011-07-25 15:20:00,30.34,30.34,30.28,30.32,85099.9087128512,17.2873,17.2873,17.2531,17.2759,85099.9087
2011-07-25 15:30:00,30.32,30.37,30.31,30.36,94735.7744193123,17.2759,17.3043,17.2702,17.2986,94735.7744
2011-07-25 15:40:00,30.36,30.38,30.3,30.31,159245.3595699361,17.2986,17.31,17.2645,17.2702,159245.3596
2011-07-25 15:50:00,30.31,30.36,30.3,30.33,227203.5703418197,17.2702,17.2986,17.2645,17.2816,227203.5703
2011-07-26 09:30:00,30.34,30.34,30.01,30.04,87432.8025154681,17.2873,17.2873,17.0992,17.1163,87432.8025
2011-07-26 09:40:00,30.03,30.17,30.03,30.12,116036.1091388579,17.1106,17.1904,17.1106,17.1619,116036.1091
2011-07-26 09:50:00,30.12,30.14,29.94,30.06,107820.26574703316,17.1619,17.1733,17.0593,17.1277,107820.2657
2011-07-26 10:00:00,30.04,30.18,30.04,30.13,98387.2603712344,17.1163,17.1961,17.1163,17.1676,98387.2604
2011-07-26 10:10:00,30.13,30.21,30.06,30.12,121411.90790140988,17.1676,17.2132,17.1277,17.1619,121411.9079
2011-07-26 10:20:00,30.1,30.22,30.04,30.21,90881.42813672786,17.1505,17.2189,17.1163,17.2132,90881.4281
2011-07-26 10:30:00,30.2,30.21,30.09,30.14,67146.7694492342,17.2075,17.2132,17.1448,17.1733,67146.7694
2011-07-26 10:40:00,30.15,30.27,30.13,30.23,59235.216553402985,17.179,17.2474,17.1676,17.2246,59235.2166
2011-07-26 10:50:00,30.24,30.31,30.2,30.22,24647.530175474185,17.2303,17.2702,17.2075,17.2189,24647.5302
2011-07-26 11:00:00,30.22,30.3,30.22,30.27,69479.6632518511,17.2189,17.2645,17.2189,17.2474,69479.6633
2011-07-26 11:10:00,30.27,30.3,30.24,30.28,32559.08307130541,17.2474,17.2645,17.2303,17.2531,32559.0831
2011-07-26 11:20:00,30.27,30.31,30.24,30.28,46353.58555634446,17.2474,17.2702,17.2303,17.2531,46353.5856
2011-07-26 11:30:00,30.27,30.27,30.17,30.17,66842.47895324069,17.2474,17.2474,17.1904,17.1904,66842.479
2011-07-26 11:40:00,30.17,30.19,30.16,30.18,26067.55249011056,17.1904,17.2018,17.1847,17.1961,26067.5525
2011-07-26 11:50:00,30.18,30.2,30.15,30.2,31950.50207931839,17.1961,17.2075,17.179,17.2075,31950.5021
2011-07-26 12:00:00,30.19,30.26,30.19,30.25,25560.40166345471,17.2018,17.2417,17.2018,17.236,25560.4017
2011-07-26 12:10:00,30.25,30.32,30.23,30.32,39253.47398316259,17.236,17.2759,17.2246,17.2759,39253.474
2011-07-26 12:20:00,30.32,30.35,30.29,30.35,30429.04959935085,17.2759,17.2929,17.2588,17.2929,30429.0496
2011-07-26 12:30:00,30.34,30.34,30.3,30.32,31849.07191398722,17.2873,17.2873,17.2645,17.2759,31849.0719
2011-07-26 12:40:00,30.32,30.35,30.26,30.26,34283.395881935285,17.2759,17.2929,17.2417,17.2417,34283.3959
2011-07-26 12:50:00,30.26,30.38,30.26,30.35,50106.501673597726,17.2417,17.31,17.2417,17.2929,50106.5017
2011-07-26 13:00:00,30.36,30.37,30.3,30.3,22111.77604219495,17.2986,17.3043,17.2645,17.2645,22111.776
2011-07-26 13:10:00,30.3,30.32,30.25,30.28,33776.24505527944,17.2645,17.2759,17.236,17.2531,33776.2451
2011-07-26 13:20:00,30.27,30.28,30.22,30.27,25154.68100213004,17.2474,17.2531,17.2189,17.2474,25154.681
2011-07-26 13:30:00,30.27,30.29,30.24,30.27,34689.11654325997,17.2474,17.2588,17.2303,17.2474,34689.1165
2011-07-26 13:40:00,30.26,30.28,30.25,30.26,20793.183892889745,17.2417,17.2531,17.236,17.2417,20793.1839
2011-07-26 13:50:00,30.25,30.3,30.24,30.3,31646.211583324883,17.236,17.2645,17.2303,17.2645,31646.2116
2011-07-26 14:00:00,30.29,30.37,30.29,30.34,82868.44507556547,17.2588,17.3043,17.2588,17.2873,82868.4451
2011-07-26 14:10:00,30.34,30.47,30.34,30.47,65422.45663860432,17.2873,17.3613,17.2873,17.3613,65422.4566
2011-07-26 14:20:00,30.47,30.48,30.42,30.42,32153.362409980728,17.3613,17.367,17.3328,17.3328,32153.3624
2011-07-26 14:30:00,30.42,30.5,30.42,30.45,62278.12151333807,17.3328,17.3784,17.3328,17.3499,62278.1215
2011-07-26 14:40:00,30.46,30.46,30.38,30.39,79926.97028096156,17.3556,17.3556,17.31,17.3157,79926.9703
2011-07-26 14:50:00,30.39,30.41,30.32,30.32,74551.17151840958,17.3157,17.3271,17.2759,17.2759,74551.1715
2011-07-26 15:00:00,30.32,30.33,30.27,30.29,70798.2554011563,17.2759,17.2816,17.2474,17.2588,70798.2554
2011-07-26 15:10:00,30.28,30.3,30.24,30.25,67755.35044122122,17.2531,17.2645,17.2303,17.236,67755.3504
2011-07-26 15:20:00,30.26,30.27,30.2,30.25,60858.0991987017,17.2417,17.2474,17.2075,17.236,60858.0992
2011-07-26 15:30:00,30.25,30.31,30.22,30.27,117456.13145349426,17.236,17.2702,17.2189,17.2474,117456.1315
2011-07-26 15:40:00,30.27,30.27,30.15,30.15,160158.23105791662,17.2474,17.2474,17.179,17.179,160158.2311
2011-07-26 15:50:00,30.15,30.27,30.14,30.23,506643.6758291916,17.179,17.2474,17.1733,17.2246,506643.6758
2011-07-27 09:30:00,29.94,30.15,29.94,30.14,105994.52277107212,17.0593,17.179,17.0593,17.1733,105994.5228
2011-07-27 09:40:00,30.14,30.15,29.96,30.03,95648.64590729284,17.1733,17.179,17.0707,17.1106,95648.6459
2011-07-27 09:50:00,30.02,30.03,29.86,29.88,52743.685972208135,17.1049,17.1106,17.0138,17.0252,52743.686
2011-07-27 10:00:00,29.88,29.9,29.73,29.76,90272.84714474084,17.0252,17.0365,16.9397,16.9568,90272.8471
2011-07-27 10:10:00,29.76,29.96,29.75,29.89,170199.8174257024,16.9568,17.0707,16.9511,17.0308,170199.8174
2011-07-27 10:20:00,29.87,29.88,29.58,29.59,220813.469925956,17.0195,17.0252,16.8542,16.8599,220813.4699
2011-07-27 10:30:00,29.59,29.61,29.46,29.58,143117.96328228014,16.8599,16.8713,16.7858,16.8542,143117.9633
2011-07-27 10:40:00,29.59,29.59,29.49,29.55,116137.53930418906,16.8599,16.8599,16.8029,16.8371,116137.5393
2011-07-27 10:50:00,29.55,29.67,29.55,29.65,89765.696318085,16.8371,16.9055,16.8371,16.8941,89765.6963
2011-07-27 11:00:00,29.66,29.73,29.63,29.7,129729.18145856578,16.8998,16.9397,16.8827,16.9226,129729.1815
2011-07-27 11:10:00,29.69,29.71,29.57,29.58,180139.97362815702,16.9169,16.9283,16.8485,16.8542,180139.9736
2011-07-27 11:20:00,29.58,29.72,29.56,29.72,83679.88639821483,16.8542,16.934,16.8428,16.934,83679.8864
2011-07-27 11:30:00,29.72,29.77,29.61,29.63,80028.40044629273,16.934,16.9625,16.8713,16.8827,80028.4004
2011-07-27 11:40:00,29.63,29.7,29.62,29.66,42397.809108428846,16.8827,16.9226,16.877,16.8998,42397.8091
2011-07-27 11:50:00,29.65,29.67,29.57,29.64,63495.2834973121,16.8941,16.9055,16.8485,16.8884,63495.2835
2011-07-27 12:00:00,29.63,29.66,29.6,29.63,41789.22811644183,16.8827,16.8998,16.8656,16.8827,41789.2281
2011-07-27 12:10:00,29.63,29.72,29.61,29.65,57308.04341211076,16.8827,16.934,16.8713,16.8941,57308.0434
2011-07-27 12:20:00,29.64,29.67,29.56,29.59,93214.32193934477,16.8884,16.9055,16.8428,16.8599,93214.3219
2011-07-27 12:30:00,29.59,29.61,29.51,29.53,238056.5980322548,16.8599,16.8713,16.8143,16.8257,238056.598
2011-07-27 12:40:00,29.53,29.55,29.52,29.53,96155.79673394868,16.8257,16.8371,16.82,16.8257,96155.7967
2011-07-27 12:50:00,29.53,29.55,29.47,29.47,223653.5145552288,16.8257,16.8371,16.7915,16.7915,223653.5146
2011-07-27 13:00:00,29.47,29.56,29.46,29.54,110863.17070696826,16.7915,16.8428,16.7858,16.8314,110863.1707
2011-07-27 13:10:00,29.54,29.56,29.45,29.5,46962.16654833147,16.8314,16.8428,16.7801,16.8086,46962.1665
2011-07-27 13:20:00,29.5,29.5,29.41,29.43,89461.40582209149,16.8086,16.8086,16.7574,16.7687,89461.4058
2011-07-27 13:30:00,29.43,29.45,29.38,29.42,74145.4508570849,16.7687,16.7801,16.7403,16.763,74145.4509
2011-07-27 13:40:00,29.42,29.53,29.41,29.48,47469.31737498733,16.763,16.8257,16.7574,16.7972,47469.3174
2011-07-27 13:50:00,29.48,29.51,29.46,29.47,50207.9318389289,16.7972,16.8143,16.7858,16.7915,50207.9318
2011-07-27 14:00:00,29.46,29.5,29.4,29.45,112587.48351759811,16.7858,16.8086,16.7517,16.7801,112587.4835
2011-07-27 14:10:00,29.44,29.48,29.41,29.41,45237.85373770159,16.7744,16.7972,16.7574,16.7574,45237.8537
2011-07-27 14:20:00,29.42,29.45,29.37,29.39,71812.557054468,16.763,16.7801,16.7346,16.746,71812.5571
2011-07-27 14:30:00,29.39,29.41,29.33,29.39,141190.79014098793,16.746,16.7574,16.7118,16.746,141190.7901
2011-07-27 14:40:00,29.39,29.4,29.32,29.39,92504.31078202656,16.746,16.7517,16.7061,16.746,92504.3108
2011-07-27 14:50:00,29.39,29.39,29.31,29.36,78608.37813165635,16.746,16.746,16.7004,16.7289,78608.3781
2011-07-27 15:00:00,29.37,29.44,29.37,29.4,81346.99259559793,16.7346,16.7744,16.7346,16.7517,81346.9926
2011-07-27 15:10:00,29.4,29.41,29.33,29.36,134597.8293944619,16.7517,16.7574,16.7118,16.7289,134597.8294
2011-07-27 15:20:00,29.37,29.42,29.33,29.42,147479.46039152044,16.7346,16.763,16.7118,16.763,147479.4604
2011-07-27 15:30:00,29.43,29.51,29.42,29.5,161375.39304189067,16.7687,16.8143,16.763,16.8086,161375.393
2011-07-27 15:40:00,29.51,29.56,29.41,29.44,418602.29232173646,16.8143,16.8428,16.7574,16.7744,418602.2923
2011-07-27 15:50:00,29.44,29.54,29.4,29.46,478750.38036312,16.7744,16.8314,16.7517,16.7858,478750.3804
2011-07-28 09:30:00,30.37,30.94,30.33,30.84,547012.881630997,17.3043,17.6291,17.2816,17.5721,547012.8816
2011-07-28 09:40:00,30.84,30.86,30.18,30.33,322243.6352571255,17.5721,17.5835,17.1961,17.2816,322243.6353
2011-07-28 09:50:00,30.33,30.61,30.31,30.55,177401.35916421545,17.2816,17.4411,17.2702,17.4069,177401.3592
2011-07-28 10:00:00,30.56,30.61,30.44,30.56,117557.56161882544,17.4126,17.4411,17.3442,17.4126,117557.5616
2011-07-28 10:10:00,30.55,30.75,30.54,30.75,213611.9281874429,17.4069,17.5209,17.4012,17.5209,213611.9282
2011-07-28 10:20:00,30.75,30.76,30.66,30.67,158231.0579166244,17.5209,17.5266,17.4696,17.4753,158231.0579
2011-07-28 10:30:00,30.67,30.76,30.63,30.72,107718.835581702,17.4753,17.5266,17.4525,17.5038,107718.8356
2011-07-28 10:40:00,30.72,30.81,30.7,30.81,127497.71782128004,17.5038,17.555,17.4924,17.555,127497.7178
2011-07-28 10:50:00,30.81,30.93,30.77,30.91,133482.09757581906,17.555,17.6234,17.5323,17.612,133482.0976
2011-07-28 11:00:00,30.91,30.98,30.84,30.97,125671.974845319,17.612,17.6519,17.5721,17.6462,125671.9748
2011-07-28 11:10:00,30.97,31.04,30.9,31.02,100213.00334719544,17.6462,17.6861,17.6063,17.6747,100213.0033
2011-07-28 11:20:00,31.02,31.08,30.96,30.98,114210.36616289684,17.6747,17.7089,17.6405,17.6519,114210.3662
2011-07-28 11:30:00,31.0,31.11,30.98,31.1,52236.53514555229,17.6633,17.726,17.6519,17.7203,52236.5351
2011-07-28 11:40:00,31.1,31.12,30.91,30.92,110558.88021097476,17.7203,17.7317,17.612,17.6177,110558.8802
2011-07-28 11:50:00,30.91,31.04,30.91,30.99,100923.01450451365,17.612,17.6861,17.612,17.6576,100923.0145
2011-07-28 12:00:00,30.99,31.06,30.93,30.96,77594.07647834466,17.6576,17.6975,17.6234,17.6405,77594.0765
2011-07-28 12:10:00,30.96,30.96,30.75,30.76,63190.9930013186,17.6405,17.6405,17.5209,17.5266,63190.993
2011-07-28 12:20:00,30.76,30.8,30.73,30.78,70088.24424383811,17.5266,17.5494,17.5095,17.538,70088.2442
2011-07-28 12:30:00,30.78,30.81,30.69,30.73,61770.970686682216,17.538,17.555,17.4867,17.5095,61770.9707
2011-07-28 12:40:00,30.72,30.75,30.64,30.66,64611.015315954966,17.5038,17.5209,17.4582,17.4696,64611.0153
2011-07-28 12:50:00,30.66,30.71,30.61,30.63,111268.89136829293,17.4696,17.4981,17.4411,17.4525,111268.8914
2011-07-28 13:00:00,30.63,30.64,30.56,30.56,82259.86408357846,17.4525,17.4582,17.4126,17.4126,82259.8641
2011-07-28 13:10:00,30.56,30.67,30.54,30.57,97575.81904858504,17.4126,17.4753,17.4012,17.4183,97575.819
2011-07-28 13:20:00,30.56,30.58,30.46,30.57,64408.15498529263,17.4126,17.424,17.3556,17.4183,64408.155
2011-07-28 13:30:00,30.57,30.59,30.51,30.54,54772.28927883152,17.4183,17.4297,17.3841,17.4012,54772.2893
2011-07-28 13:40:00,30.55,30.62,30.42,30.44,80028.40044629273,17.4069,17.4468,17.3328,17.3442,80028.4004
2011-07-28 13:50:00,30.44,30.51,30.43,30.44,52743.685972208135,17.3442,17.3841,17.3385,17.3442,52743.686
2011-07-28 14:00:00,30.44,30.46,30.37,30.4,66335.32812658485,17.3442,17.3556,17.3043,17.3214,66335.3281
2011-07-28 14:10:00,30.4,30.43,30.33,30.39,98387.2603712344,17.3214,17.3385,17.2816,17.3157,98387.2604
2011-07-28 14:20:00,30.38,30.42,30.3,30.33,59742.36738005883,17.31,17.3328,17.2645,17.2816,59742.3674
2011-07-28 14:30:00,30.33,30.35,30.22,30.22,56800.89258545492,17.2816,17.2929,17.2189,17.2189,56800.8926
2011-07-28 14:40:00,30.23,30.3,30.22,30.27,108225.98640835784,17.2246,17.2645,17.2189,17.2474,108225.9864
2011-07-28 14:50:00,30.27,30.32,30.23,30.26,124454.81286134497,17.2474,17.2759,17.2246,17.2417,124454.8129
2011-07-28 15:00:00,30.26,30.32,30.22,30.3,93112.8917740136,17.2417,17.2759,17.2189,17.2645,93112.8918
2011-07-28 15:10:00,30.31,30.35,30.31,30.34,75971.19383304595,17.2702,17.2929,17.2702,17.2873,75971.1938
2011-07-28 15:20:00,30.33,30.34,30.18,30.19,171112.68891368294,17.2816,17.2873,17.1961,17.2018,171112.6889
2011-07-28 15:30:00,30.19,30.25,30.06,30.24,220407.7492646313,17.2018,17.236,17.1277,17.2303,220407.7493
2011-07-28 15:40:00,30.25,30.26,30.02,30.08,311187.747236028,17.236,17.2417,17.1049,17.1391,311187.7472
2011-07-28 15:50:00,30.08,30.15,30.08,30.11,378334.5166852622,17.1391,17.179,17.1391,17.1562,378334.5167
2011-07-29 09:30:00,29.71,29.73,29.2,29.2,414950.8063698144,16.9283,16.9397,16.6377,16.6377,414950.8064
2011-07-29 09:40:00,29.2,29.32,29.03,29.29,365554.3158535349,16.6377,16.7061,16.5408,16.689,365554.3159
2011-07-29 09:50:00,29.31,29.46,29.28,29.38,199411.70504107923,16.7004,16.7858,16.6833,16.7403,199411.705
2011-07-29 10:00:00,29.38,29.52,29.29,29.51,192413.02363322853,16.7403,16.82,16.689,16.8143,192413.0236
2011-07-29 10:10:00,29.51,29.53,29.34,29.38,174358.45420428037,16.8143,16.8257,16.7175,16.7403,174358.4542
2011-07-29 10:20:00,29.36,29.38,29.28,29.29,258646.9215944822,16.7289,16.7403,16.6833,16.689,258646.9216
2011-07-29 10:30:00,29.3,29.38,29.25,29.25,282888.7311086317,16.6947,16.7403,16.6662,16.6662,282888.7311
2011-07-29 10:40:00,29.25,29.33,29.08,29.33,351658.3832031646,16.6662,16.7118,16.5693,16.7118,351658.3832
2011-07-29 10:50:00,29.33,29.36,29.22,29.27,312202.04888933967,16.7118,16.7289,16.6491,16.6776,312202.0489
2011-07-29 11:00:00,29.28,29.45,29.23,29.41,182574.29759610508,16.6833,16.7801,16.6548,16.7574,182574.2976
2011-07-29 11:10:00,29.41,29.58,29.35,29.54,174967.03519626736,16.7574,16.8542,16.7232,16.8314,174967.0352
2011-07-29 11:20:00,29.54,29.55,29.31,29.32,211076.1740541637,16.8314,16.8371,16.7004,16.7061,211076.1741
2011-07-29 11:30:00,29.32,29.41,29.32,29.33,113906.07566690334,16.7061,16.7574,16.7061,16.7118,113906.0757
2011-07-29 11:40:00,29.32,29.37,29.24,29.28,153260.9798153971,16.7061,16.7346,16.6605,16.6833,153260.9798
2011-07-29 11:50:00,29.27,29.34,29.27,29.32,72319.70788112385,16.6776,16.7175,16.6776,16.7061,72319.7079
2011-07-29 12:00:00,29.32,29.37,29.23,29.31,208438.9897555533,16.7061,16.7346,16.6548,16.7004,208438.9898
2011-07-29 12:10:00,29.31,29.41,29.23,29.27,158636.7785779491,16.7004,16.7574,16.6548,16.6776,158636.7786
2011-07-29 12:20:00,29.26,29.31,29.23,29.29,193934.47611319603,16.6719,16.7004,16.6548,16.689,193934.4761
2011-07-29 12:30:00,29.29,29.35,29.23,29.32,81346.99259559793,16.689,16.7232,16.6548,16.7061,81346.9926
2011-07-29 12:40:00,29.32,29.38,29.26,29.26,57003.75291611726,16.7061,16.7403,16.6719,16.6719,57003.7529
2011-07-29 12:50:00,29.26,29.28,29.22,29.22,63901.00415863678,16.6719,16.6833,16.6491,16.6491,63901.0042
2011-07-29 13:00:00,29.23,29.32,29.22,29.32,63799.57399330561,16.6548,16.7061,16.6491,16.7061,63799.574
2011-07-29 13:10:00,29.31,29.31,29.22,29.24,45745.00456435744,16.7004,16.7004,16.6491,16.6605,45745.0046
2011-07-29 13:20:00,29.25,29.34,29.25,29.28,36920.580180545694,16.6662,16.7175,16.6662,16.6833,36920.5802
2011-07-29 13:30:00,29.27,29.37,29.23,29.36,67248.19961456537,16.6776,16.7346,16.6548,16.7289,67248.1996
2011-07-29 13:40:00,29.37,29.45,29.36,29.43,51222.23349224059,16.7346,16.7801,16.7289,16.7687,51222.2335
2011-07-29 13:50:00,29.43,29.43,29.36,29.41,68161.0711025459,16.7687,16.7687,16.7289,16.7574,68161.0711
2011-07-29 14:00:00,29.41,29.5,29.36,29.45,75869.76366771478,16.7574,16.8086,16.7289,16.7801,75869.7637
2011-07-29 14:10:00,29.46,29.46,29.33,29.33,41282.07728978599,16.7858,16.7858,16.7118,16.7118,41282.0773
2011-07-29 14:20:00,29.33,29.33,29.26,29.29,62176.6913480069,16.7118,16.7118,16.6719,16.689,62176.6913
2011-07-29 14:30:00,29.29,29.33,29.27,29.31,159042.49923927375,16.689,16.7118,16.6776,16.7004,159042.4992
2011-07-29 14:40:00,29.3,29.33,29.26,29.26,78811.2384623187,16.6947,16.7118,16.6719,16.6719,78811.2385
2011-07-29 14:50:00,29.25,29.32,29.24,29.25,117253.27112283192,16.6662,16.7061,16.6605,16.6662,117253.2711
2011-07-29 15:00:00,29.24,29.29,29.23,29.29,124353.3826960138,16.6605,16.689,16.6548,16.689,124353.3827
2011-07-29 15:10:00,29.3,29.32,29.25,29.3,189268.68850796227,16.6947,16.7061,16.6662,16.6947,189268.6885
2011-07-29 15:20:00,29.29,29.32,29.27,29.29,140987.9298103256,16.689,16.7061,16.6776,16.689,140987.9298
2011-07-29 15:30:00,29.28,29.31,29.26,29.31,203570.3418196572,16.6833,16.7004,16.6719,16.7004,203570.3418
2011-07-29 15:40:00,29.31,29.37,29.23,29.27,494370.62582412007,16.7004,16.7346,16.6548,16.6776,494370.6258
2011-07-29 15:50:00,29.27,29.37,29.25,29.29,614463.9415762248,16.6776,16.7346,16.6662,16.689,614463.9416
2011-08-01 09:30:00,29.88,29.88,29.34,29.48,283903.0327619434,17.0252,17.0252,16.7175,16.7972,283903.0328
2011-08-01 09:40:00,29.47,29.49,29.29,29.39,224262.0955472157,16.7915,16.8029,16.689,16.746,224262.0955
2011-08-01 09:50:00,29.4,29.49,29.28,29.28,258545.49142915104,16.7517,16.8029,16.6833,16.6833,258545.4914
2011-08-01 10:00:00,29.28,29.28,28.82,29.12,286438.7868952226,16.6833,16.6833,16.4212,16.5921,286438.7869
2011-08-01 10:10:00,29.11,29.26,29.08,29.2,182371.4372654428,16.5864,16.6719,16.5693,16.6377,182371.4373
2011-08-01 10:20:00,29.19,29.25,29.08,29.09,120701.89674409167,16.632,16.6662,16.5693,16.575,120701.8967
2011-08-01 10:30:00,29.09,29.23,29.08,29.22,116948.98062683844,16.575,16.6548,16.5693,16.6491,116948.9806
2011-08-01 10:40:00,29.22,29.31,29.19,29.26,85911.35003550055,16.6491,16.7004,16.632,16.6719,85911.35
2011-08-01 10:50:00,29.27,29.29,29.18,29.19,96865.80789126686,16.6776,16.689,16.6263,16.632,96865.8079
2011-08-01 11:00:00,29.19,29.27,29.17,29.26,176387.05751090377,16.632,16.6776,16.6206,16.6719,176387.0575
2011-08-01 11:10:00,29.27,29.29,29.19,29.22,120600.46657876052,16.6776,16.689,16.632,16.6491,120600.4666
2011-08-01 11:20:00,29.22,29.31,29.2,29.28,92605.74094735774,16.6491,16.7004,16.6377,16.6833,92605.7409
2011-08-01 11:30:00,29.27,29.27,28.98,29.1,164722.58849781926,16.6776,16.6776,16.5123,16.5807,164722.5885
2011-08-01 11:40:00,29.1,29.18,29.07,29.16,93011.46160868242,16.5807,16.6263,16.5636,16.6149,93011.4616
2011-08-01 11:50:00,29.15,29.16,29.06,29.1,82361.29424890963,16.6092,16.6149,16.5579,16.5807,82361.2942
2011-08-01 12:00:00,29.09,29.13,29.01,29.06,125976.26534131252,16.575,16.5978,16.5294,16.5579,125976.2653
2011-08-01 12:10:00,29.06,29.09,28.99,29.01,80434.12110761741,16.5579,16.575,16.518,16.5294,80434.1211
2011-08-01 12:20:00,29.02,29.09,28.97,29.08,110356.0198803124,16.5351,16.575,16.5066,16.5693,110356.0199
2011-08-01 12:30:00,29.08,29.1,29.06,29.07,45339.28390303276,16.5693,16.5807,16.5579,16.5636,45339.2839
2011-08-01 12:40:00,29.07,29.07,28.99,29.07,59843.79754539,16.5636,16.5636,16.518,16.5636,59843.7975
2011-08-01 12:50:00,29.06,29.1,29.04,29.05,57510.9037427731,16.5579,16.5807,16.5465,16.5522,57510.9037
2011-08-01 13:00:00,29.06,29.09,29.01,29.02,74855.46201440308,16.5579,16.575,16.5294,16.5351,74855.462
2011-08-01 13:10:00,29.02,29.02,28.95,29.01,94735.7744193123,16.5351,16.5351,16.4953,16.5294,94735.7744
2011-08-01 13:20:00,29.01,29.02,28.96,28.98,66436.75829191602,16.5294,16.5351,16.5009,16.5123,66436.7583
2011-08-01 13:30:00,28.99,29.04,28.99,29.02,42093.518612435335,16.518,16.5465,16.518,16.5351,42093.5186
2011-08-01 13:40:00,29.03,29.04,29.0,29.0,26980.423978091083,16.5408,16.5465,16.5237,16.5237,26980.424
2011-08-01 13:50:00,29.0,29.01,28.98,28.98,42194.948777766505,16.5237,16.5294,16.5123,16.5123,42194.9488
2011-08-01 14:00:00,28.99,29.02,28.98,28.98,67451.05994522771,16.518,16.5351,16.5123,16.5123,67451.0599
2011-08-01 14:10:00,28.98,29.01,28.94,28.97,121006.1872400852,16.5123,16.5294,16.4896,16.5066,121006.1872
2011-08-01 14:20:00,28.97,29.0,28.93,28.97,56395.17192413024,16.5066,16.5237,16.4839,16.5066,56395.1719
2011-08-01 14:30:00,28.97,29.04,28.95,29.02,43006.39010041586,16.5066,16.5465,16.4953,16.5351,43006.3901
2011-08-01 14:40:00,29.02,29.1,29.0,29.07,56090.88142813673,16.5351,16.5807,16.5237,16.5636,56090.8814
2011-08-01 14:50:00,29.06,29.13,29.03,29.09,42702.09960442236,16.5579,16.5978,16.5408,16.575,42702.0996
2011-08-01 15:00:00,29.1,29.15,29.05,29.05,101835.88599249416,16.5807,16.6092,16.5522,16.5522,101835.886
2011-08-01 15:10:00,29.06,29.13,29.05,29.07,147276.6000608581,16.5579,16.5978,16.5522,16.5636,147276.6001
2011-08-01 15:20:00,29.07,29.16,29.04,29.15,109138.85789633838,16.5636,16.6149,16.5465,16.6092,109138.8579
2011-08-01 15:30:00,29.15,29.17,29.02,29.15,171619.83974033876,16.6092,16.6206,16.5351,16.6092,171619.8397
2011-08-01 15:40:00,29.16,29.19,29.11,29.17,203570.3418196572,16.6149,16.632,16.5864,16.6206,203570.3418
2011-08-01 15:50:00,29.16,29.2,29.09,29.14,441119.7890252561,16.6149,16.6377,16.575,16.6035,441119.789
2011-08-02 09:30:00,28.76,28.78,28.5,28.55,215437.671163404,16.387,16.3984,16.2388,16.2673,215437.6712
2011-08-02 09:40:00,28.56,28.79,28.55,28.76,94837.20458464348,16.273,16.4041,16.2673,16.387,94837.2046
2011-08-02 09:50:00,28.76,28.8,28.68,28.75,97575.81904858504,16.387,16.4098,16.3414,16.3813,97575.819
2011-08-02 10:00:00,28.76,28.84,28.6,28.65,133887.8182371437,16.387,16.4326,16.2958,16.3243,133887.8182
2011-08-02 10:10:00,28.65,28.69,28.51,28.56,118064.71244548127,16.3243,16.3471,16.2445,16.273,118064.7124
2011-08-02 10:20:00,28.56,28.63,28.52,28.59,87027.08185414343,16.273,16.3129,16.2502,16.2901,87027.0819
2011-08-02 10:30:00,28.59,28.67,28.57,28.64,67451.05994522771,16.2901,16.3357,16.2787,16.3186,67451.0599
2011-08-02 10:40:00,28.64,28.67,28.54,28.59,82158.43391824729,16.3186,16.3357,16.2616,16.2901,82158.4339
2011-08-02 10:50:00,28.58,28.62,28.53,28.57,110254.58971498124,16.2844,16.3072,16.2559,16.2787,110254.5897
2011-08-02 11:00:00,28.57,28.65,28.57,28.58,104878.79095242923,16.2787,16.3243,16.2787,16.2844,104878.791
2011-08-02 11:10:00,28.58,28.59,28.46,28.48,121310.47773607873,16.2844,16.2901,16.2161,16.2275,121310.4777
2011-08-02 11:20:00,28.49,28.51,28.43,28.47,82868.44507556547,16.2332,16.2445,16.199,16.2218,82868.4451
2011-08-02 11:30:00,28.47,28.5,28.41,28.41,57713.76407343544,16.2218,16.2388,16.1876,16.1876,57713.7641
2011-08-02 11:40:00,28.41,28.49,28.39,28.49,74044.02069175373,16.1876,16.2332,16.1762,16.2332,74044.0207
2011-08-02 11:50:00,28.48,28.51,28.43,28.49,52642.255806876965,16.2275,16.2445,16.199,16.2332,52642.2558
2011-08-02 12:00:00,28.49,28.5,28.39,28.42,60756.66903337053,16.2332,16.2388,16.1762,16.1933,60756.669
2011-08-02 12:10:00,28.41,28.5,28.37,28.48,64915.30581194847,16.1876,16.2388,16.1648,16.2275,64915.3058
2011-08-02 12:20:00,28.48,28.54,28.42,28.42,54873.71944416269,16.2275,16.2616,16.1933,16.1933,54873.7194
2011-08-02 12:30:00,28.43,28.44,28.32,28.37,117658.9917841566,16.199,16.2047,16.1363,16.1648,117658.9918
2011-08-02 12:40:00,28.38,28.41,28.26,28.31,102343.03681915002,16.1705,16.1876,16.1021,16.1306,102343.0368
2011-08-02 12:50:00,28.3,28.36,28.28,28.3,147783.75088751395,16.1249,16.1591,16.1135,16.1249,147783.7509
2011-08-02 13:00:00,28.3,28.42,28.3,28.4,52540.825641545794,16.1249,16.1933,16.1249,16.1819,52540.8256
2011-08-02 13:10:00,28.4,28.45,28.34,28.44,45136.423572370426,16.1819,16.2104,16.1477,16.2047,45136.4236
2011-08-02 13:20:00,28.45,28.54,28.44,28.53,116137.53930418906,16.2104,16.2616,16.2047,16.2559,116137.5393
2011-08-02 13:30:00,28.52,28.55,28.39,28.47,96257.22689927983,16.2502,16.2673,16.1762,16.2218,96257.2269
2011-08-02 13:40:00,28.46,28.47,28.38,28.44,86519.93102748758,16.2161,16.2218,16.1705,16.2047,86519.931
2011-08-02 13:50:00,28.43,28.43,28.32,28.34,105183.08144842276,16.199,16.199,16.1363,16.1477,105183.0814
2011-08-02 14:00:00,28.33,28.39,28.32,28.36,114514.65665889037,16.142,16.1762,16.1363,16.1591,114514.6567
2011-08-02 14:10:00,28.36,28.47,28.35,28.47,69479.6632518511,16.1591,16.2218,16.1534,16.2218,69479.6633
2011-08-02 14:20:00,28.47,28.5,28.43,28.49,231565.06745106,16.2218,16.2388,16.199,16.2332,231565.0675
2011-08-02 14:30:00,28.49,28.49,28.33,28.33,74652.60168374075,16.2332,16.2332,16.142,16.142,74652.6017
2011-08-02 14:40:00,28.33,28.39,28.31,28.39,84085.60705953951,16.142,16.1762,16.1306,16.1762,84085.6071
2011-08-02 14:50:00,28.39,28.55,28.39,28.52,110558.88021097476,16.1762,16.2673,16.1762,16.2502,110558.8802
2011-08-02 15:00:00,28.52,28.54,28.42,28.44,95851.50623795515,16.2502,16.2616,16.1933,16.2047,95851.5062
2011-08-02 15:10:00,28.44,28.45,28.32,28.32,90678.56780606552,16.2047,16.2104,16.1363,16.1363,90678.5678
2011-08-02 15:20:00,28.32,28.32,28.19,28.24,199715.9955370728,16.1363,16.1363,16.0622,16.0907,199715.9955
2011-08-02 15:30:00,28.25,28.31,28.21,28.29,247692.4637387159,16.0964,16.1306,16.0736,16.1192,247692.4637
2011-08-02 15:40:00,28.3,28.3,28.18,28.21,392433.3096662948,16.1249,16.1249,16.0565,16.0736,392433.3097
2011-08-02 15:50:00,28.21,28.22,28.11,28.11,593467.8973526726,16.0736,16.0793,16.0166,16.0166,593467.8974
2011-08-03 09:30:00,28.11,28.33,28.1,28.3,232985.08976569632,16.0166,16.142,16.0109,16.1249,232985.0898
2011-08-03 09:40:00,28.3,28.34,28.14,28.15,350441.2212191906,16.1249,16.1477,16.0337,16.0394,350441.2212
2011-08-03 09:50:00,28.15,28.32,28.12,28.25,205497.5149609494,16.0394,16.1363,16.0223,16.0964,205497.515
2011-08-03 10:00:00,28.25,28.32,28.09,28.12,198498.8335530987,16.0964,16.1363,16.0052,16.0223,198498.8336
2011-08-03 10:10:00,28.12,28.15,27.95,27.98,257125.46911451465,16.0223,16.0394,15.9255,15.9426,257125.4691
2011-08-03 10:20:00,27.98,27.98,27.75,27.76,348615.4782432296,15.9426,15.9426,15.8115,15.8172,348615.4782
2011-08-03 10:30:00,27.76,27.76,27.47,27.58,415559.3873618014,15.8172,15.8172,15.652,15.7146,415559.3874
2011-08-03 10:40:00,27.58,27.59,27.42,27.56,175068.46536159853,15.7146,15.7203,15.6235,15.7033,175068.4654
2011-08-03 10:50:00,27.56,27.7,27.53,27.69,185312.91206004663,15.7033,15.783,15.6862,15.7773,185312.9121
2011-08-03 11:00:00,27.69,27.78,27.56,27.62,141190.79014098793,15.7773,15.8286,15.7033,15.7374,141190.7901
2011-08-03 11:10:00,27.63,27.91,27.61,27.87,104168.77979511108,15.7431,15.9027,15.7317,15.8799,104168.7798
2011-08-03 11:20:00,27.86,27.89,27.72,27.73,93214.32193934477,15.8742,15.8913,15.7944,15.8001,93214.3219
2011-08-03 11:30:00,27.74,27.87,27.71,27.84,109138.85789633838,15.8058,15.8799,15.7887,15.8628,109138.8579
2011-08-03 11:40:00,27.84,27.84,27.62,27.62,111978.90252561112,15.8628,15.8628,15.7374,15.7374,111978.9025
2011-08-03 11:50:00,27.62,27.69,27.57,27.61,93721.4727660006,15.7374,15.7773,15.7089,15.7317,93721.4728
2011-08-03 12:00:00,27.61,27.61,27.48,27.59,131859.2149305203,15.7317,15.7317,15.6577,15.7203,131859.2149
2011-08-03 12:10:00,27.59,27.59,27.42,27.45,227812.1513338067,15.7203,15.7203,15.6235,15.6406,227812.1513
2011-08-03 12:20:00,27.47,27.54,27.41,27.51,166852.6219697738,15.652,15.6919,15.6178,15.6748,166852.622
2011-08-03 12:30:00,27.5,27.57,27.42,27.54,71102.54589714982,15.6691,15.7089,15.6235,15.6919,71102.5459
2011-08-03 12:40:00,27.53,27.54,27.45,27.49,61162.3896946952,15.6862,15.6919,15.6406,15.6634,61162.3897
2011-08-03 12:50:00,27.49,27.53,27.46,27.52,70696.82523582513,15.6634,15.6862,15.6463,15.6805,70696.8252
2011-08-03 13:00:00,27.51,27.52,27.38,27.39,92808.60127802008,15.6748,15.6805,15.6007,15.6064,92808.6013
2011-08-03 13:10:00,27.39,27.51,27.38,27.46,70392.53473983162,15.6064,15.6748,15.6007,15.6463,70392.5347
2011-08-03 13:20:00,27.47,27.53,27.42,27.51,94330.05375798764,15.652,15.6862,15.6235,15.6748,94330.0538
2011-08-03 13:30:00,27.51,27.65,27.48,27.64,163099.70585252054,15.6748,15.7545,15.6577,15.7488,163099.7059
2011-08-03 13:40:00,27.64,27.83,27.63,27.79,111877.47236027996,15.7488,15.8571,15.7431,15.8343,111877.4724
2011-08-03 13:50:00,27.79,27.79,27.65,27.68,80332.69094228624,15.8343,15.8343,15.7545,15.7716,80332.6909
2011-08-03 14:00:00,27.67,27.78,27.67,27.68,87128.5120194746,15.7659,15.8286,15.7659,15.7716,87128.512
2011-08-03 14:10:00,27.69,27.77,27.63,27.63,132467.79592250736,15.7773,15.8229,15.7431,15.7431,132467.7959
2011-08-03 14:20:00,27.63,27.7,27.59,27.63,127903.43848260472,15.7431,15.783,15.7203,15.7431,127903.4385
2011-08-03 14:30:00,27.62,27.67,27.61,27.65,129424.89096257227,15.7374,15.7659,15.7317,15.7545,129424.891
2011-08-03 14:40:00,27.66,27.74,27.64,27.74,79419.8194543057,15.7602,15.8058,15.7488,15.8058,79419.8195
2011-08-03 14:50:00,27.74,27.8,27.66,27.76,78304.08763566284,15.8058,15.84,15.7602,15.8172,78304.0876
2011-08-03 15:00:00,27.76,27.83,27.64,27.64,139060.75666903338,15.8172,15.8571,15.7488,15.7488,139060.7567
2011-08-03 15:10:00,27.64,27.78,27.62,27.78,280961.55796733947,15.7488,15.8286,15.7374,15.8286,280961.558
2011-08-03 15:20:00,27.77,27.89,27.75,27.82,130642.0529465463,15.8229,15.8913,15.8115,15.8514,130642.0529
2011-08-03 15:30:00,27.81,27.87,27.76,27.85,122629.06988538391,15.8457,15.8799,15.8172,15.8685,122629.0699
2011-08-03 15:40:00,27.86,27.94,27.82,27.9,228015.01166446903,15.8742,15.9198,15.8514,15.897,228015.0117
2011-08-03 15:50:00,27.9,28.0,27.9,27.99,481691.8551577239,15.897,15.954,15.897,15.9483,481691.8552
2011-08-04 09:30:00,27.39,27.48,27.21,27.22,146566.5889035399,15.6064,15.6577,15.5038,15.5095,146566.5889
2011-08-04 09:40:00,27.22,27.37,26.99,26.99,190688.71082259863,15.5095,15.595,15.3785,15.3785,190688.7108
2011-08-04 09:50:00,26.99,27.24,26.97,27.1,115123.23765087736,15.3785,15.5209,15.3671,15.4412,115123.2377
2011-08-04 10:00:00,27.1,27.21,26.94,26.96,208438.9897555533,15.4412,15.5038,15.35,15.3614,208438.9898
2011-08-04 10:10:00,26.96,26.98,26.87,26.87,150420.93518612435,15.3614,15.3728,15.3101,15.3101,150420.9352
2011-08-04 10:20:00,26.87,26.95,26.85,26.87,136727.8628664165,15.3101,15.3557,15.2987,15.3101,136727.8629
2011-08-04 10:30:00,26.87,26.96,26.77,26.83,203570.3418196572,15.3101,15.3614,15.2531,15.2873,203570.3418
2011-08-04 10:40:00,26.82,26.82,26.57,26.64,217364.84430469625,15.2816,15.2816,15.1392,15.179,217364.8443
2011-08-04 10:50:00,26.63,26.66,26.49,26.56,193630.1856172025,15.1734,15.1904,15.0936,15.1335,193630.1856
2011-08-04 11:00:00,26.55,26.67,26.46,26.61,184704.33106805963,15.1278,15.1961,15.0765,15.162,184704.3311
2011-08-04 11:10:00,26.62,26.7,26.49,26.67,115427.52814687089,15.1677,15.2132,15.0936,15.1961,115427.5281
2011-08-04 11:20:00,26.67,26.73,26.43,26.44,182980.01825742977,15.1961,15.2303,15.0594,15.0651,182980.0183
2011-08-04 11:30:00,26.43,26.53,26.37,26.42,185211.48189471549,15.0594,15.1164,15.0252,15.0537,185211.4819
2011-08-04 11:40:00,26.42,26.43,26.17,26.2,388883.2538797038,15.0537,15.0594,14.9113,14.9283,388883.2539
2011-08-04 11:50:00,26.2,26.36,26.17,26.34,225174.96703519623,14.9283,15.0195,14.9113,15.0081,225174.967
2011-08-04 12:00:00,26.34,26.44,26.25,26.29,163911.1471751699,15.0081,15.0651,14.9568,14.9796,163911.1472
2011-08-04 12:10:00,26.28,26.47,26.28,26.39,230956.4864590729,14.9739,15.0822,14.9739,15.0366,230956.4865
2011-08-04 12:20:00,26.39,26.42,26.24,26.35,247489.60340805355,15.0366,15.0537,14.9511,15.0138,247489.6034
2011-08-04 12:30:00,26.36,26.47,26.36,26.46,263616.9996957095,15.0195,15.0822,15.0195,15.0765,263616.9997
2011-08-04 12:40:00,26.47,26.51,26.43,26.51,246373.8715894107,15.0822,15.105,15.0594,15.105,246373.8716
2011-08-04 12:50:00,26.5,26.5,26.37,26.38,242620.95547215745,15.0993,15.0993,15.0252,15.0309,242620.9555
2011-08-04 13:00:00,26.38,26.47,26.26,26.26,169895.5269297089,15.0309,15.0822,14.9625,14.9625,169895.5269
2011-08-04 13:10:00,26.26,26.28,26.13,26.18,200020.28603306625,14.9625,14.9739,14.8885,14.9169,200020.286
2011-08-04 13:20:00,26.18,26.25,26.14,26.22,119484.73476011766,14.9169,14.9568,14.8942,14.9397,119484.7348
2011-08-04 13:30:00,26.22,26.25,26.16,26.23,94025.76326199411,14.9397,14.9568,14.9056,14.9454,94025.7633
2011-08-04 13:40:00,26.22,26.24,26.06,26.14,174257.0240389492,14.9397,14.9511,14.8486,14.8942,174257.024
2011-08-04 13:50:00,26.13,26.25,26.13,26.17,208641.85008621565,14.8885,14.9568,14.8885,14.9113,208641.8501
2011-08-04 14:00:00,26.17,26.2,26.03,26.07,213104.7773607871,14.9113,14.9283,14.8315,14.8543,213104.7774
2011-08-04 14:10:00,26.08,26.1,25.92,25.95,205903.23562227408,14.86,14.8714,14.7688,14.7859,205903.2356
2011-08-04 14:20:00,25.95,25.97,25.83,25.88,328025.15468100214,14.7859,14.7973,14.7175,14.746,328025.1547
2011-08-04 14:30:00,25.87,26.11,25.87,26.08,222030.63190993,14.7403,14.8771,14.7403,14.86,222030.6319
2011-08-04 14:40:00,26.09,26.16,26.03,26.13,189268.68850796227,14.8657,14.9056,14.8315,14.8885,189268.6885
2011-08-04 14:50:00,26.13,26.14,25.99,26.01,143320.82361294248,14.8885,14.8942,14.8087,14.8201,143320.8236
2011-08-04 15:00:00,26.01,26.16,25.96,26.11,225884.97819251445,14.8201,14.9056,14.7916,14.8771,225884.9782
2011-08-04 15:10:00,26.11,26.15,25.89,25.93,195151.6380971701,14.8771,14.8999,14.7517,14.7745,195151.6381
2011-08-04 15:20:00,25.92,25.97,25.71,25.71,325083.6798863982,14.7688,14.7973,14.6492,14.6492,325083.6799
2011-08-04 15:30:00,25.71,25.85,25.65,25.79,515772.39070899686,14.6492,14.7289,14.615,14.6947,515772.3907
2011-08-04 15:40:00,25.8,25.8,25.52,25.55,702911.0457450046,14.7004,14.7004,14.5409,14.558,702911.0457
2011-08-04 15:50:00,25.56,25.58,25.47,25.48,783750.8875139466,14.5637,14.5751,14.5124,14.5181,783750.8875
2011-08-05 09:30:00,26.1,26.25,25.82,25.88,268485.6476316056,14.8714,14.9568,14.7118,14.746,268485.6476
2011-08-05 09:40:00,25.87,25.9,25.53,25.63,402272.0357034182,14.7403,14.7574,14.5466,14.6036,402272.0357
2011-08-05 09:50:00,25.63,25.64,25.27,25.36,808195.5573587585,14.6036,14.6093,14.3984,14.4497,808195.5574
2011-08-05 10:00:00,25.36,25.51,25.3,25.51,559387.3618013997,14.4497,14.5352,14.4155,14.5352,559387.3618
2011-08-05 10:10:00,25.52,25.53,25.24,25.38,346181.1542752815,14.5409,14.5466,14.3814,14.4611,346181.1543
2011-08-05 10:20:00,25.38,25.49,25.28,25.28,243330.9666294756,14.4611,14.5238,14.4041,14.4041,243330.9666
2011-08-05 10:30:00,25.28,25.3,25.1,25.23,233086.5199310275,14.4041,14.4155,14.3016,14.3757,233086.5199
2011-08-05 10:40:00,25.21,25.21,24.92,24.99,392331.8795009636,14.3643,14.3643,14.199,14.2389,392331.8795
2011-08-05 10:50:00,25.02,25.09,24.93,25.09,284613.0439192616,14.256,14.2959,14.2047,14.2959,284613.0439
2011-08-05 11:00:00,25.09,25.19,25.06,25.07,324576.52905974234,14.2959,14.3529,14.2788,14.2845,324576.5291
2011-08-05 11:10:00,25.07,25.09,24.79,24.82,323765.08773709304,14.2845,14.2959,14.1249,14.142,323765.0877
2011-08-05 11:20:00,24.83,25.02,24.72,24.86,305811.948473476,14.1477,14.256,14.0851,14.1648,305811.9485
2011-08-05 11:30:00,24.86,24.96,24.76,24.79,297494.67491632013,14.1648,14.2218,14.1079,14.1249,297494.6749
2011-08-05 11:40:00,24.79,24.87,24.65,24.67,284613.0439192616,14.1249,14.1705,14.0452,14.0566,284613.0439
2011-08-05 11:50:00,24.67,24.68,24.42,24.43,311187.747236028,14.0566,14.0623,13.9141,13.9198,311187.7472
2011-08-05 12:00:00,24.42,24.59,24.35,24.58,257024.03894918348,13.9141,14.011,13.8742,14.0053,257024.0389
2011-08-05 12:10:00,24.59,25.04,24.57,24.85,459174.3584542043,14.011,14.2674,13.9996,14.1591,459174.3585
2011-08-05 12:20:00,24.85,24.97,24.75,24.82,292220.3063190993,14.1591,14.2275,14.1022,14.142,292220.3063
2011-08-05 12:30:00,24.82,25.31,24.82,25.28,446799.8782838016,14.142,14.4212,14.142,14.4041,446799.8783
2011-08-05 12:40:00,25.28,25.61,25.09,25.52,268587.0777969368,14.4041,14.5922,14.2959,14.5409,268587.0778
2011-08-05 12:50:00,25.51,25.67,25.46,25.57,265037.0220103459,14.5352,14.6264,14.5067,14.5694,265037.022
2011-08-05 13:00:00,25.57,25.65,25.39,25.49,257125.46911451465,14.5694,14.615,14.4668,14.5238,257125.4691
2011-08-05 13:10:00,25.49,25.77,25.49,25.76,283700.17243128107,14.5238,14.6833,14.5238,14.6776,283700.1724
2011-08-05 13:20:00,25.76,25.84,25.73,25.75,126483.41616796836,14.6776,14.7232,14.6605,14.6719,126483.4162
2011-08-05 13:30:00,25.75,25.82,25.65,25.68,138452.17567704635,14.6719,14.7118,14.615,14.6321,138452.1757
2011-08-05 13:40:00,25.67,25.78,25.57,25.77,146363.72857287756,14.6264,14.689,14.5694,14.6833,146363.7286
2011-08-05 13:50:00,25.76,25.98,25.75,25.88,177198.4988335531,14.6776,14.803,14.6719,14.746,177198.4988
2011-08-05 14:00:00,25.89,25.91,25.77,25.77,169895.5269297089,14.7517,14.7631,14.6833,14.6833,169895.5269
2011-08-05 14:10:00,25.76,25.8,25.68,25.74,143016.533116949,14.6776,14.7004,14.6321,14.6662,143016.5331
2011-08-05 14:20:00,25.74,25.83,25.7,25.71,141292.2203063191,14.6662,14.7175,14.6435,14.6492,141292.2203
2011-08-05 14:30:00,25.7,25.77,25.63,25.75,97778.6793792474,14.6435,14.6833,14.6036,14.6719,97778.6794
2011-08-05 14:40:00,25.76,25.76,25.59,25.63,141900.80129830612,14.6776,14.6776,14.5808,14.6036,141900.8013
2011-08-05 14:50:00,25.61,25.62,25.46,25.53,247895.32406937823,14.5922,14.5979,14.5067,14.5466,247895.3241
2011-08-05 15:00:00,25.53,25.59,25.2,25.21,294350.33979105385,14.5466,14.5808,14.3586,14.3643,294350.3398
2011-08-05 15:10:00,25.21,25.28,25.14,25.2,495587.7878080941,14.3643,14.4041,14.3244,14.3586,495587.7878
2011-08-05 15:20:00,25.18,25.28,25.05,25.06,347195.4559285932,14.3472,14.4041,14.2731,14.2788,347195.4559
2011-08-05 15:30:00,25.04,25.28,25.04,25.24,422760.9291003145,14.2674,14.4041,14.2674,14.3814,422760.9291
2011-08-05 15:40:00,25.25,25.34,25.18,25.18,632822.8015011664,14.387,14.4383,14.3472,14.3472,632822.8015
2011-08-05 15:50:00,25.19,25.22,25.07,25.19,1357439.902627041,14.3529,14.37,14.2845,14.3529,1357439.9026
2011-08-08 09:30:00,24.18,24.5,24.16,24.39,249112.48605335227,13.7774,13.9597,13.766,13.897,249112.4861
2011-08-08 09:40:00,24.38,24.45,24.2,24.29,359671.366264327,13.8913,13.9312,13.7888,13.8401,359671.3663
2011-08-08 09:50:00,24.29,24.43,24.16,24.34,416269.3985191196,13.8401,13.9198,13.766,13.8685,416269.3985
2011-08-08 10:00:00,24.34,24.45,24.25,24.27,273658.58606349526,13.8685,13.9312,13.8173,13.8287,273658.5861
2011-08-08 10:10:00,24.28,24.3,23.95,23.97,294046.04929506034,13.8344,13.8458,13.6463,13.6577,294046.0493
2011-08-08 10:20:00,23.98,23.99,23.71,23.76,324272.23856374883,13.6634,13.6691,13.5096,13.5381,324272.2386
2011-08-08 10:30:00,23.76,23.86,23.55,23.75,407850.6947966325,13.5381,13.595,13.4184,13.5324,407850.6948
2011-08-08 10:40:00,23.75,23.95,23.7,23.92,308043.41211076174,13.5324,13.6463,13.5039,13.6292,308043.4121
2011-08-08 10:50:00,23.93,23.95,23.71,23.77,327822.2943503398,13.6349,13.6463,13.5096,13.5438,327822.2944
2011-08-08 11:00:00,23.77,24.08,23.69,24.07,264732.7315143524,13.5438,13.7204,13.4982,13.7147,264732.7315
2011-08-08 11:10:00,24.06,24.18,23.97,24.03,233187.95009635863,13.709,13.7774,13.6577,13.6919,233187.9501
2011-08-08 11:20:00,24.03,24.05,23.86,23.91,159549.6500659296,13.6919,13.7033,13.595,13.6235,159549.6501
2011-08-08 11:30:00,23.9,23.91,23.8,23.89,191297.29181458565,13.6178,13.6235,13.5609,13.6121,191297.2918
2011-08-08 11:40:00,23.89,23.98,23.81,23.98,173648.44304696217,13.6121,13.6634,13.5666,13.6634,173648.443
2011-08-08 11:50:00,23.98,24.04,23.91,24.02,194847.3476011766,13.6634,13.6976,13.6235,13.6862,194847.3476
2011-08-08 12:00:00,24.02,24.02,23.73,23.85,155898.1641140075,13.6862,13.6862,13.521,13.5894,155898.1641
2011-08-08 12:10:00,23.86,23.89,23.68,23.71,167664.06329242318,13.595,13.6121,13.4925,13.5096,167664.0633
2011-08-08 12:20:00,23.71,23.87,23.68,23.73,123541.94137336445,13.5096,13.6007,13.4925,13.521,123541.9414
2011-08-08 12:30:00,23.73,23.79,23.67,23.67,88751.39466477331,13.521,13.5552,13.4868,13.4868,88751.3947
2011-08-08 12:40:00,23.68,23.83,23.67,23.79,130134.90211989044,13.4925,13.578,13.4868,13.5552,130134.9021
2011-08-08 12:50:00,23.79,23.91,23.75,23.77,245968.150928086,13.5552,13.6235,13.5324,13.5438,245968.1509
2011-08-08 13:00:00,23.77,23.86,23.67,23.69,103864.48929911756,13.5438,13.595,13.4868,13.4982,103864.4893
2011-08-08 13:10:00,23.69,23.74,23.58,23.66,235013.6930723197,13.4982,13.5267,13.4355,13.4811,235013.6931
2011-08-08 13:20:00,23.66,23.79,23.65,23.72,131047.773607871,13.4811,13.5552,13.4754,13.5153,131047.7736
2011-08-08 13:30:00,23.71,23.78,23.55,23.56,160665.38188457247,13.5096,13.5495,13.4184,13.4241,160665.3819
2011-08-08 13:40:00,23.57,23.64,23.42,23.45,278831.52449538495,13.4298,13.4697,13.3443,13.3614,278831.5245
2011-08-08 13:50:00,23.46,23.55,23.29,23.3,234303.6819150016,13.3671,13.4184,13.2703,13.276,234303.6819
2011-08-08 14:00:00,23.31,23.47,23.27,23.32,261081.24556243027,13.2817,13.3728,13.2589,13.2874,261081.2456
2011-08-08 14:10:00,23.32,23.41,22.96,23.1,318287.85880920984,13.2874,13.3386,13.0822,13.162,318287.8588
2011-08-08 14:20:00,23.09,23.12,22.69,22.92,292017.445988437,13.1563,13.1734,12.9284,13.0595,292017.446
2011-08-08 14:30:00,22.92,23.18,22.84,23.0,374683.03073334007,13.0595,13.2076,13.0139,13.105,374683.0307
2011-08-08 14:40:00,23.01,23.2,22.99,23.05,228116.44182980017,13.1107,13.219,13.0993,13.1335,228116.4418
2011-08-08 14:50:00,23.07,23.14,22.98,23.04,172938.43188964398,13.1449,13.1848,13.0936,13.1278,172938.4319
2011-08-08 15:00:00,23.05,23.35,23.03,23.34,202251.749670352,13.1335,13.3045,13.1221,13.2988,202251.7497
2011-08-08 15:10:00,23.33,23.67,23.26,23.59,371538.69560807385,13.2931,13.4868,13.2532,13.4412,371538.6956
2011-08-08 15:20:00,23.58,23.64,23.37,23.37,321837.9145958008,13.4355,13.4697,13.3159,13.3159,321837.9146
2011-08-08 15:30:00,23.36,23.4,23.16,23.27,420326.6051323664,13.3102,13.3329,13.1962,13.2589,420326.6051
2011-08-08 15:40:00,23.28,23.32,22.96,22.99,429759.6105081652,13.2646,13.2874,13.0822,13.0993,429759.6105
2011-08-08 15:50:00,23.0,23.13,22.9,22.9,888629.6784663759,13.105,13.1791,13.0481,13.0481,888629.6785
2011-08-09 09:30:00,23.69,23.72,23.18,23.37,521249.61963688,13.4982,13.5153,13.2076,13.3159,521249.6196
2011-08-09 09:40:00,23.36,23.57,23.21,23.47,377015.924535957,13.3102,13.4298,13.2247,13.3728,377015.9245
2011-08-09 09:50:00,23.47,23.76,23.46,23.68,323055.07657977485,13.3728,13.5381,13.3671,13.4925,323055.0766
2011-08-09 10:00:00,23.67,23.94,23.67,23.83,238969.4695202353,13.4868,13.6406,13.4868,13.578,238969.4695
2011-08-09 10:10:00,23.83,23.97,23.71,23.84,222030.63190993,13.578,13.6577,13.5096,13.5837,222030.6319
2011-08-09 10:20:00,23.84,23.85,23.69,23.78,279845.82614869665,13.5837,13.5894,13.4982,13.5495,279845.8261
2011-08-09 10:30:00,23.78,23.85,23.7,23.71,306623.3897961253,13.5495,13.5894,13.5039,13.5096,306623.3898
2011-08-09 10:40:00,23.7,23.83,23.6,23.83,329242.3166649762,13.5039,13.578,13.4469,13.578,329242.3167
2011-08-09 10:50:00,23.83,23.88,23.7,23.73,372248.706765392,13.578,13.6064,13.5039,13.521,372248.7068
2011-08-09 11:00:00,23.73,23.75,23.59,23.7,314433.5125266254,13.521,13.5324,13.4412,13.5039,314433.5125
2011-08-09 11:10:00,23.68,23.69,23.52,23.66,180748.55462014404,13.4925,13.4982,13.4013,13.4811,180748.5546
2011-08-09 11:20:00,23.66,23.72,23.62,23.69,145856.57774622174,13.4811,13.5153,13.4583,13.4982,145856.5777
2011-08-09 11:30:00,23.7,23.73,23.63,23.66,217466.2744700274,13.5039,13.521,13.464,13.4811,217466.2745
2011-08-09 11:40:00,23.66,23.75,23.65,23.71,181965.7166041181,13.4811,13.5324,13.4754,13.5096,181965.7166
2011-08-09 11:50:00,23.71,23.82,23.71,23.76,184805.7612333908,13.5096,13.5723,13.5096,13.5381,184805.7612
2011-08-09 12:00:00,23.76,23.81,23.68,23.74,156405.31494066335,13.5381,13.5666,13.4925,13.5267,156405.3149
2011-08-09 12:10:00,23.73,23.74,23.66,23.68,137032.15336240997,13.521,13.5267,13.4811,13.4925,137032.1534
2011-08-09 12:20:00,23.69,23.74,23.65,23.65,126381.9860026372,13.4982,13.5267,13.4754,13.4754,126381.986
2011-08-09 12:30:00,23.66,23.67,23.6,23.6,92605.74094735774,13.4811,13.4868,13.4469,13.4469,92605.7409
2011-08-09 12:40:00,23.6,23.61,23.53,23.54,111066.0310376306,13.4469,13.4526,13.407,13.4127,111066.031
2011-08-09 12:50:00,23.53,23.56,23.42,23.42,186124.353382696,13.407,13.4241,13.3443,13.3443,186124.3534
2011-08-09 13:00:00,23.42,23.51,23.37,23.5,156101.02444466983,13.3443,13.3956,13.3159,13.3899,156101.0244
2011-08-09 13:10:00,23.5,23.53,23.45,23.48,110558.88021097476,13.3899,13.407,13.3614,13.3785,110558.8802
2011-08-09 13:20:00,23.47,23.5,23.42,23.42,138756.46617303987,13.3728,13.3899,13.3443,13.3443,138756.4662
2011-08-09 13:30:00,23.42,23.45,23.32,23.34,108834.56740034488,13.3443,13.3614,13.2874,13.2988,108834.5674
2011-08-09 13:40:00,23.34,23.39,23.28,23.32,151130.94634344254,13.2988,13.3273,13.2646,13.2874,151130.9463
2011-08-09 13:50:00,23.32,23.35,23.18,23.32,182574.29759610508,13.2874,13.3045,13.2076,13.2874,182574.2976
2011-08-09 14:00:00,23.31,23.36,23.18,23.22,154579.5719647023,13.2817,13.3102,13.2076,13.2304,154579.572
2011-08-09 14:10:00,23.22,23.61,23.2,23.29,191195.86164925448,13.2304,13.4526,13.219,13.2703,191195.8616
2011-08-09 14:20:00,23.27,23.41,22.82,23.27,598437.9754538999,13.2589,13.3386,13.0025,13.2589,598437.9755
2011-08-09 14:30:00,23.29,23.3,22.89,22.93,376407.34354397,13.2703,13.276,13.0424,13.0652,376407.3435
2011-08-09 14:40:00,22.92,22.92,22.58,22.77,509686.5807891267,13.0595,13.0595,12.8657,12.974,509686.5808
2011-08-09 14:50:00,22.77,23.12,22.76,22.85,430266.761334821,12.974,13.1734,12.9683,13.0196,430266.7613
2011-08-09 15:00:00,22.84,23.15,22.71,23.05,349832.64022720355,13.0139,13.1905,12.9398,13.1335,349832.6402
2011-08-09 15:10:00,23.05,23.67,23.04,23.53,327416.5736890151,13.1335,13.4868,13.1278,13.407,327416.5737
2011-08-09 15:20:00,23.53,23.72,23.42,23.68,352469.824525814,13.407,13.5153,13.3443,13.4925,352469.8245
2011-08-09 15:30:00,23.67,23.72,23.52,23.69,301957.6021908916,13.4868,13.5153,13.4013,13.4982,301957.6022
2011-08-09 15:40:00,23.69,24.12,23.66,24.09,531088.3456740035,13.4982,13.7432,13.4811,13.7261,531088.3457
2011-08-09 15:50:00,24.09,24.46,24.04,24.44,1048686.479358961,13.7261,13.9369,13.6976,13.9255,1048686.4794
2011-08-10 09:30:00,24.37,24.61,24.02,24.19,414240.7952124962,13.8856,14.0224,13.6862,13.7831,414240.7952
2011-08-10 09:40:00,24.19,24.55,24.11,24.52,321432.1939344761,13.7831,13.9882,13.7375,13.9711,321432.1939
2011-08-10 09:50:00,24.5,24.52,24.23,24.25,255908.30713054063,13.9597,13.9711,13.8059,13.8173,255908.3071
2011-08-10 10:00:00,24.24,24.38,24.1,24.13,319099.3001318592,13.8116,13.8913,13.7318,13.7489,319099.3001
2011-08-10 10:10:00,24.13,24.14,23.87,23.99,287960.23937519017,13.7489,13.7546,13.6007,13.6691,287960.2394
2011-08-10 10:20:00,24.0,24.13,23.82,24.05,298103.25590830715,13.6748,13.7489,13.5723,13.7033,298103.2559
2011-08-10 10:30:00,24.06,24.37,23.96,24.22,279440.105487372,13.709,13.8856,13.652,13.8002,279440.1055
2011-08-10 10:40:00,24.23,24.35,24.09,24.18,218379.14595800792,13.8059,13.8742,13.7261,13.7774,218379.146
2011-08-10 10:50:00,24.18,24.27,23.99,24.19,196571.6604118065,13.7774,13.8287,13.6691,13.7831,196571.6604
2011-08-10 11:00:00,24.19,24.2,23.86,23.98,248098.18440004057,13.7831,13.7888,13.595,13.6634,248098.1844
2011-08-10 11:10:00,23.97,24.09,23.91,23.98,237143.72654427428,13.6577,13.7261,13.6235,13.6634,237143.7265
2011-08-10 11:20:00,23.97,24.0,23.82,23.87,220306.31909930013,13.6577,13.6748,13.5723,13.6007,220306.3191
2011-08-10 11:30:00,23.87,23.94,23.71,23.78,363221.4220509179,13.6007,13.6406,13.5096,13.5495,363221.4221
2011-08-10 11:40:00,23.77,23.99,23.73,23.79,205903.23562227408,13.5438,13.6691,13.521,13.5552,205903.2356
2011-08-10 11:50:00,23.8,24.07,23.78,23.94,196267.36991581292,13.5609,13.7147,13.5495,13.6406,196267.3699
2011-08-10 12:00:00,23.93,24.08,23.85,24.0,254488.28481590425,13.6349,13.7204,13.5894,13.6748,254488.2848
2011-08-10 12:10:00,24.0,24.18,23.97,24.18,166142.61081245562,13.6748,13.7774,13.6577,13.7774,166142.6108
2011-08-10 12:20:00,24.17,24.18,24.1,24.1,186530.0740440207,13.7717,13.7774,13.7318,13.7318,186530.074
2011-08-10 12:30:00,24.1,24.22,24.08,24.12,186327.2137133584,13.7318,13.8002,13.7204,13.7432,186327.2137
2011-08-10 12:40:00,24.12,24.2,24.04,24.12,147682.32072218278,13.7432,13.7888,13.6976,13.7432,147682.3207
2011-08-10 12:50:00,24.12,24.28,24.11,24.25,130946.34344253982,13.7432,13.8344,13.7375,13.8173,130946.3434
2011-08-10 13:00:00,24.24,24.26,24.1,24.16,184095.7500760726,13.8116,13.823,13.7318,13.766,184095.7501
2011-08-10 13:10:00,24.16,24.22,24.02,24.05,158129.62775129324,13.766,13.8002,13.6862,13.7033,158129.6278
2011-08-10 13:20:00,24.04,24.28,23.98,24.24,277107.21168475505,13.6976,13.8344,13.6634,13.8116,277107.2117
2011-08-10 13:30:00,24.24,24.41,24.23,24.34,401359.16421543766,13.8116,13.9084,13.8059,13.8685,401359.1642
2011-08-10 13:40:00,24.34,24.62,24.29,24.53,368090.06998681405,13.8685,14.0281,13.8401,13.9768,368090.07
2011-08-10 13:50:00,24.52,24.74,24.51,24.69,217364.84430469625,13.9711,14.0965,13.9654,14.068,217364.8443
2011-08-10 14:00:00,24.68,24.83,24.57,24.83,227710.72116847552,14.0623,14.1477,13.9996,14.1477,227710.7212
2011-08-10 14:10:00,24.84,25.0,24.75,24.85,354092.7071711127,14.1534,14.2446,14.1022,14.1591,354092.7072
2011-08-10 14:20:00,24.84,25.05,24.84,24.94,228623.592656456,14.1534,14.2731,14.1534,14.2104,228623.5927
2011-08-10 14:30:00,24.93,25.0,24.7,24.72,246881.02241606647,14.2047,14.2446,14.0737,14.0851,246881.0224
2011-08-10 14:40:00,24.72,24.89,24.71,24.78,187645.80586266355,14.0851,14.1819,14.0794,14.1193,187645.8059
2011-08-10 14:50:00,24.79,24.79,24.65,24.67,221523.48108327412,14.1249,14.1249,14.0452,14.0566,221523.4811
2011-08-10 15:00:00,24.67,24.75,24.46,24.48,271021.4017648849,14.0566,14.1022,13.9369,13.9483,271021.4018
2011-08-10 15:10:00,24.48,24.59,24.34,24.43,271122.83193021605,13.9483,14.011,13.8685,13.9198,271122.8319
2011-08-10 15:20:00,24.43,24.57,24.32,24.36,255299.7261385536,13.9198,13.9996,13.8572,13.8799,255299.7261
2011-08-10 15:30:00,24.36,24.36,24.15,24.24,410183.58859924943,13.8799,13.8799,13.7603,13.8116,410183.5886
2011-08-10 15:40:00,24.24,24.34,24.05,24.1,517395.2733542956,13.8116,13.8685,13.7033,13.7318,517395.2734
2011-08-10 15:50:00,24.11,24.12,23.78,23.83,922608.7838523176,13.7375,13.7432,13.5495,13.578,922608.7839
2011-08-11 09:30:00,23.8,24.09,23.67,23.78,451668.5262196977,13.7003,13.8672,13.6255,13.6888,451668.5262
2011-08-11 09:40:00,23.78,23.92,23.62,23.67,355614.1596510802,13.6888,13.7694,13.5967,13.6255,355614.1597
2011-08-11 09:50:00,23.67,23.89,23.54,23.76,202353.1798356832,13.6255,13.7521,13.5506,13.6773,202353.1798
2011-08-11 10:00:00,23.76,23.9,23.68,23.8,254792.57531189776,13.6773,13.7579,13.6312,13.7003,254792.5753
2011-08-11 10:10:00,23.8,24.19,23.69,24.1,230855.05629374177,13.7003,13.9248,13.637,13.873,230855.0563
2011-08-11 10:20:00,24.1,24.21,24.0,24.09,201541.73851303372,13.873,13.9363,13.8154,13.8672,201541.7385
2011-08-11 10:30:00,24.1,24.41,24.1,24.38,269398.51911958616,13.873,14.0514,13.873,14.0342,269398.5191
2011-08-11 10:40:00,24.38,24.57,24.27,24.57,202150.3195050208,14.0342,14.1435,13.9708,14.1435,202150.3195
2011-08-11 10:50:00,24.57,24.62,24.37,24.38,189370.11867329344,14.1435,14.1723,14.0284,14.0342,189370.1187
2011-08-11 11:00:00,24.37,24.47,24.36,24.37,152855.2591540724,14.0284,14.086,14.0227,14.0284,152855.2592
2011-08-11 11:10:00,24.37,24.42,24.22,24.31,170909.8285830206,14.0284,14.0572,13.9421,13.9939,170909.8286
2011-08-11 11:20:00,24.32,24.37,24.24,24.33,156709.60543665686,13.9996,14.0284,13.9536,14.0054,156709.6054
2011-08-11 11:30:00,24.32,24.41,24.23,24.28,145450.85708489706,13.9996,14.0514,13.9478,13.9766,145450.8571
2011-08-11 11:40:00,24.28,24.4,24.25,24.36,107820.26574703316,13.9766,14.0457,13.9593,14.0227,107820.2657
2011-08-11 11:50:00,24.36,24.48,24.33,24.35,114920.37732021503,14.0227,14.0917,14.0054,14.0169,114920.3773
2011-08-11 12:00:00,24.36,24.5,24.33,24.45,110457.45004564358,14.0227,14.1032,14.0054,14.0745,110457.45
2011-08-11 12:10:00,24.45,24.52,24.36,24.43,88649.96449944214,14.0745,14.1148,14.0227,14.063,88649.9645
2011-08-11 12:20:00,24.43,24.49,24.3,24.34,74652.60168374075,14.063,14.0975,13.9881,14.0111,74652.6017
2011-08-11 12:30:00,24.34,24.54,24.34,24.51,92301.45045136425,14.0111,14.1263,14.0111,14.109,92301.4505
2011-08-11 12:40:00,24.53,24.67,24.53,24.58,112486.05335226696,14.1205,14.2011,14.1205,14.1493,112486.0534
2011-08-11 12:50:00,24.58,24.82,24.58,24.8,149609.493863475,14.1493,14.2875,14.1493,14.2759,149609.4939
2011-08-11 13:00:00,24.8,24.81,24.66,24.73,261588.3963890861,14.2759,14.2817,14.1953,14.2356,261588.3964
2011-08-11 13:10:00,24.74,24.82,24.68,24.68,122730.50005071508,14.2414,14.2875,14.2069,14.2069,122730.5001
2011-08-11 13:20:00,24.68,24.83,24.63,24.78,131859.2149305203,14.2069,14.2932,14.1781,14.2644,131859.2149
2011-08-11 13:30:00,24.79,24.89,24.75,24.82,162186.83436454,14.2702,14.3277,14.2472,14.2875,162186.8344
2011-08-11 13:40:00,24.83,24.84,24.7,24.81,185515.772390709,14.2932,14.299,14.2184,14.2817,185515.7724
2011-08-11 13:50:00,24.8,24.89,24.76,24.86,164925.4488284816,14.2759,14.3277,14.2529,14.3105,164925.4488
2011-08-11 14:00:00,24.87,24.97,24.82,24.96,120904.75707475404,14.3162,14.3738,14.2875,14.368,120904.7571
2011-08-11 14:10:00,24.96,25.11,24.96,25.01,174865.6050309362,14.368,14.4544,14.368,14.3968,174865.605
2011-08-11 14:20:00,25.01,25.14,25.01,25.1,153362.40998072826,14.3968,14.4717,14.3968,14.4486,153362.41
2011-08-11 14:30:00,25.11,25.12,24.9,25.0,154985.292626027,14.4544,14.4601,14.3335,14.3911,154985.2926
2011-08-11 14:40:00,24.99,25.04,24.92,24.97,194745.91743584545,14.3853,14.4141,14.345,14.3738,194745.9174
2011-08-11 14:50:00,24.97,25.16,24.94,25.12,132569.22608783853,14.3738,14.4832,14.3565,14.4601,132569.2261
2011-08-11 15:00:00,25.12,25.26,25.08,25.15,148899.48270615682,14.4601,14.5407,14.4371,14.4774,148899.4827
2011-08-11 15:10:00,25.16,25.36,25.16,25.3,233289.38026168983,14.4832,14.5983,14.4832,14.5638,233289.3803
2011-08-11 15:20:00,25.27,25.35,25.24,25.34,239578.0505122224,14.5465,14.5925,14.5292,14.5868,239578.0505
2011-08-11 15:30:00,25.34,25.48,25.29,25.41,306116.2389694695,14.5868,14.6674,14.558,14.6271,306116.239
2011-08-11 15:40:00,25.42,25.55,25.4,25.44,473881.7324272239,14.6328,14.7077,14.6213,14.6443,473881.7324
2011-08-11 15:50:00,25.44,25.46,25.13,25.14,761131.9606450959,14.6443,14.6559,14.4659,14.4717,761131.9606
2011-08-12 09:30:00,25.53,25.63,25.18,25.33,309767.72492139164,14.6962,14.7537,14.4947,14.581,309767.7249
2011-08-12 09:40:00,25.34,25.44,25.16,25.39,154072.42113804643,14.5868,14.6443,14.4832,14.6156,154072.4211
2011-08-12 09:50:00,25.39,25.42,25.01,25.18,201237.44801704027,14.6156,14.6328,14.3968,14.4947,201237.448
2011-08-12 10:00:00,25.19,25.29,25.0,25.06,238158.02819758595,14.5004,14.558,14.3911,14.4256,238158.0282
2011-08-12 10:10:00,25.07,25.27,24.96,25.24,155492.44345268284,14.4314,14.5465,14.368,14.5292,155492.4435
2011-08-12 10:20:00,25.24,25.36,25.12,25.29,93620.04260066945,14.5292,14.5983,14.4601,14.558,93620.0426
2011-08-12 10:30:00,25.3,25.48,25.25,25.45,131656.354599858,14.5638,14.6674,14.535,14.6501,131656.3546
2011-08-12 10:40:00,25.44,25.45,25.22,25.22,110964.60087229942,14.6443,14.6501,14.5177,14.5177,110964.6009
2011-08-12 10:50:00,25.22,25.28,25.12,25.25,130439.19261588396,14.5177,14.5522,14.4601,14.535,130439.1926
2011-08-12 11:00:00,25.24,25.29,25.12,25.23,121513.33806674104,14.5292,14.558,14.4601,14.5235,121513.3381
2011-08-12 11:10:00,25.23,25.28,25.19,25.22,73942.59052642256,14.5235,14.5522,14.5004,14.5177,73942.5905
2011-08-12 11:20:00,25.21,25.27,25.13,25.24,102850.18764580588,14.512,14.5465,14.4659,14.5292,102850.1876
2011-08-12 11:30:00,25.23,25.48,25.2,25.43,91388.57896338373,14.5235,14.6674,14.5062,14.6386,91388.579
2011-08-12 11:40:00,25.42,25.61,25.4,25.55,112384.6231869358,14.6328,14.7422,14.6213,14.7077,112384.6232
2011-08-12 11:50:00,25.55,25.67,25.52,25.53,111978.90252561112,14.7077,14.7767,14.6904,14.6962,111978.9025
2011-08-12 12:00:00,25.54,25.61,25.52,25.52,72015.41738513033,14.7019,14.7422,14.6904,14.6904,72015.4174
2011-08-12 12:10:00,25.52,25.52,25.43,25.51,51323.66365757176,14.6904,14.6904,14.6386,14.6846,51323.6637
2011-08-12 12:20:00,25.5,25.52,25.45,25.51,92504.31078202656,14.6789,14.6904,14.6501,14.6846,92504.3108
2011-08-12 12:30:00,25.5,25.52,25.4,25.4,105791.66244040978,14.6789,14.6904,14.6213,14.6213,105791.6624
2011-08-12 12:40:00,25.4,25.46,25.34,25.34,50917.94299624708,14.6213,14.6559,14.5868,14.5868,50917.943
2011-08-12 12:50:00,25.34,25.4,25.32,25.39,90374.27731007202,14.5868,14.6213,14.5753,14.6156,90374.2773
2011-08-12 13:00:00,25.38,25.46,25.34,25.34,112181.76285627346,14.6098,14.6559,14.5868,14.5868,112181.7629
2011-08-12 13:10:00,25.34,25.39,25.27,25.31,127700.5781519424,14.5868,14.6156,14.5465,14.5695,127700.5782
2011-08-12 13:20:00,25.31,25.34,25.24,25.29,69479.6632518511,14.5695,14.5868,14.5292,14.558,69479.6633
2011-08-12 13:30:00,25.3,25.35,25.24,25.3,61872.40085201339,14.5638,14.5925,14.5292,14.5638,61872.4009
2011-08-12 13:40:00,25.3,25.39,25.3,25.32,88345.67400344863,14.5638,14.6156,14.5638,14.5753,88345.674
2011-08-12 13:50:00,25.31,25.36,25.31,25.36,81448.4227609291,14.5695,14.5983,14.5695,14.5983,81448.4228
2011-08-12 14:00:00,25.36,25.46,25.35,25.45,66233.89796125368,14.5983,14.6559,14.5925,14.6501,66233.898
2011-08-12 14:10:00,25.44,25.46,25.22,25.3,165838.3203164621,14.6443,14.6559,14.5177,14.5638,165838.3203
2011-08-12 14:20:00,25.3,25.3,25.17,25.25,104473.07029110458,14.5638,14.5638,14.4889,14.535,104473.0703
2011-08-12 14:30:00,25.24,25.28,25.15,25.15,99502.99218987727,14.5292,14.5522,14.4774,14.4774,99502.9922
2011-08-12 14:40:00,25.15,25.26,25.14,25.22,78506.94796632518,14.4774,14.5407,14.4717,14.5177,78506.948
2011-08-12 14:50:00,25.22,25.25,25.16,25.23,65828.177299929,14.5177,14.535,14.4832,14.5235,65828.1773
2011-08-12 15:00:00,25.23,25.3,25.16,25.16,111776.04219494878,14.5235,14.5638,14.4832,14.4832,111776.0422
2011-08-12 15:10:00,25.17,25.24,25.14,25.17,132264.93559184502,14.4889,14.5292,14.4717,14.4889,132264.9356
2011-08-12 15:20:00,25.17,25.25,25.15,25.16,146566.5889035399,14.4889,14.535,14.4774,14.4832,146566.5889
2011-08-12 15:30:00,25.16,25.19,25.05,25.15,233187.95009635863,14.4832,14.5004,14.4198,14.4774,233187.9501
2011-08-12 15:40:00,25.15,25.2,25.08,25.14,237650.8773709301,14.4774,14.5062,14.4371,14.4717,237650.8774
2011-08-12 15:50:00,25.15,25.21,25.1,25.19,293437.4683030733,14.4774,14.512,14.4486,14.5004,293437.4683
2011-08-15 09:30:00,25.51,25.63,25.44,25.59,123846.23186935794,14.6846,14.7537,14.6443,14.7307,123846.2319
2011-08-15 09:40:00,25.59,25.6,25.39,25.51,112181.76285627346,14.7307,14.7365,14.6156,14.6846,112181.7629
2011-08-15 09:50:00,25.51,25.55,25.39,25.47,56395.17192413024,14.6846,14.7077,14.6156,14.6616,56395.1719
2011-08-15 10:00:00,25.48,25.53,25.38,25.4,107617.40541637084,14.6674,14.6962,14.6098,14.6213,107617.4054
2011-08-15 10:10:00,25.41,25.62,25.41,25.62,126990.5669946242,14.6271,14.748,14.6271,14.748,126990.567
2011-08-15 10:20:00,25.62,25.73,25.6,25.68,124556.24302667614,14.748,14.8113,14.7365,14.7825,124556.243
2011-08-15 10:30:00,25.69,25.71,25.62,25.63,93822.90293133176,14.7883,14.7998,14.748,14.7537,93822.9029
2011-08-15 10:40:00,25.62,25.63,25.5,25.52,106805.96409372149,14.748,14.7537,14.6789,14.6904,106805.9641
2011-08-15 10:50:00,25.52,25.58,25.47,25.52,101835.88599249416,14.6904,14.7249,14.6616,14.6904,101835.886
2011-08-15 11:00:00,25.52,25.6,25.52,25.54,61669.54052135105,14.6904,14.7365,14.6904,14.7019,61669.5405
2011-08-15 11:10:00,25.54,25.58,25.48,25.48,68363.93143320824,14.7019,14.7249,14.6674,14.6674,68363.9314
2011-08-15 11:20:00,25.48,25.54,25.46,25.52,71203.97606248099,14.6674,14.7019,14.6559,14.6904,71203.9761
2011-08-15 11:30:00,25.51,25.51,25.4,25.44,67653.92027589005,14.6846,14.6846,14.6213,14.6443,67653.9203
2011-08-15 11:40:00,25.44,25.55,25.43,25.53,64306.724819961455,14.6443,14.7077,14.6386,14.6962,64306.7248
2011-08-15 11:50:00,25.54,25.61,25.53,25.6,53960.847956182166,14.7019,14.7422,14.6962,14.7365,53960.848
2011-08-15 12:00:00,25.61,25.72,25.58,25.58,91895.72979003956,14.7422,14.8055,14.7249,14.7249,91895.7298
2011-08-15 12:10:00,25.58,25.63,25.56,25.57,31849.07191398722,14.7249,14.7537,14.7134,14.7192,31849.0719
2011-08-15 12:20:00,25.57,25.6,25.52,25.54,57105.18308144842,14.7192,14.7365,14.6904,14.7019,57105.1831
2011-08-15 12:30:00,25.54,25.56,25.48,25.51,66031.03763059134,14.7019,14.7134,14.6674,14.6846,66031.0376
2011-08-15 12:40:00,25.51,25.58,25.49,25.55,59235.216553402985,14.6846,14.7249,14.6731,14.7077,59235.2166
2011-08-15 12:50:00,25.55,25.65,25.55,25.6,51932.24464955878,14.7077,14.7652,14.7077,14.7365,51932.2446
2011-08-15 13:00:00,25.6,25.69,25.59,25.69,81144.13226493559,14.7365,14.7883,14.7307,14.7883,81144.1323
2011-08-15 13:10:00,25.69,25.69,25.56,25.61,70798.2554011563,14.7883,14.7883,14.7134,14.7422,70798.2554
2011-08-15 13:20:00,25.6,25.66,25.6,25.64,46962.16654833147,14.7365,14.771,14.7365,14.7595,46962.1665
2011-08-15 13:30:00,25.64,25.7,25.6,25.65,48686.47935896136,14.7595,14.794,14.7365,14.7652,48686.4794
2011-08-15 13:40:00,25.65,25.7,25.63,25.63,54569.42894816919,14.7652,14.794,14.7537,14.7537,54569.4289
2011-08-15 13:50:00,25.64,25.71,25.62,25.68,45947.86489501978,14.7595,14.7998,14.748,14.7825,45947.8649
2011-08-15 14:00:00,25.69,25.74,25.68,25.71,60858.0991987017,14.7883,14.817,14.7825,14.7998,60858.0992
2011-08-15 14:10:00,25.7,25.74,25.67,25.72,85911.35003550055,14.794,14.817,14.7767,14.8055,85911.35
2011-08-15 14:20:00,25.73,25.78,25.71,25.76,91692.86945937722,14.8113,14.8401,14.7998,14.8286,91692.8695
2011-08-15 14:30:00,25.76,25.78,25.66,25.68,94330.05375798764,14.8286,14.8401,14.771,14.7825,94330.0538
2011-08-15 14:40:00,25.68,25.73,25.68,25.72,52439.395476214624,14.7825,14.8113,14.7825,14.8055,52439.3955
2011-08-15 14:50:00,25.71,25.73,25.66,25.73,81955.57358758495,14.7998,14.8113,14.771,14.8113,81955.5736
2011-08-15 15:00:00,25.73,25.74,25.67,25.74,83477.02606755249,14.8113,14.817,14.7767,14.817,83477.0261
2011-08-15 15:10:00,25.74,25.74,25.68,25.72,136727.8628664165,14.817,14.817,14.7825,14.8055,136727.8629
2011-08-15 15:20:00,25.72,25.76,25.62,25.66,156506.74510599452,14.8055,14.8286,14.748,14.771,156506.7451
2011-08-15 15:30:00,25.66,25.75,25.64,25.73,172938.43188964398,14.771,14.8228,14.7595,14.8113,172938.4319
2011-08-15 15:40:00,25.73,25.78,25.69,25.77,202048.88933968963,14.8113,14.8401,14.7883,14.8343,202048.8893
2011-08-15 15:50:00,25.76,25.81,25.74,25.81,406734.9629779896,14.8286,14.8573,14.817,14.8573,406734.963
2011-08-16 09:30:00,25.56,25.76,25.4,25.71,141900.80129830612,14.7134,14.8286,14.6213,14.7998,141900.8013
2011-08-16 09:40:00,25.69,25.77,25.6,25.65,111471.75169895528,14.7883,14.8343,14.7365,14.7652,111471.7517
2011-08-16 09:50:00,25.65,25.65,25.48,25.55,69783.95374784461,14.7652,14.7652,14.6674,14.7077,69783.9537
2011-08-16 10:00:00,25.55,25.62,25.49,25.52,120600.46657876052,14.7077,14.748,14.6731,14.6904,120600.4666
2011-08-16 10:10:00,25.52,25.66,25.5,25.66,113500.35500557866,14.6904,14.771,14.6789,14.771,113500.355
2011-08-16 10:20:00,25.66,25.76,25.64,25.74,59032.35622274064,14.771,14.8286,14.7595,14.817,59032.3562
2011-08-16 10:30:00,25.73,25.74,25.64,25.73,68161.0711025459,14.8113,14.817,14.7595,14.8113,68161.0711
2011-08-16 10:40:00,25.72,25.78,25.65,25.75,72522.56821178619,14.8055,14.8401,14.7652,14.8228,72522.5682
2011-08-16 10:50:00,25.74,25.85,25.71,25.85,43209.2504310782,14.817,14.8804,14.7998,14.8804,43209.2504
2011-08-16 11:00:00,25.85,25.85,25.71,25.74,58220.91490009129,14.8804,14.8804,14.7998,14.817,58220.9149
2011-08-16 11:10:00,25.74,25.77,25.68,25.69,62379.55167866924,14.817,14.8343,14.7825,14.7883,62379.5517
2011-08-16 11:20:00,25.69,25.81,25.67,25.8,43716.40125773405,14.7883,14.8573,14.7767,14.8516,43716.4013
2011-08-16 11:30:00,25.79,25.82,25.75,25.81,32356.22274064307,14.8458,14.8631,14.8228,14.8573,32356.2227
2011-08-16 11:40:00,25.81,25.94,25.81,25.88,51222.23349224059,14.8573,14.9322,14.8573,14.8976,51222.2335
2011-08-16 11:50:00,25.88,25.89,25.82,25.88,86519.93102748758,14.8976,14.9034,14.8631,14.8976,86519.931
2011-08-16 12:00:00,25.87,25.97,25.83,25.97,100923.01450451365,14.8919,14.9494,14.8689,14.9494,100923.0145
2011-08-16 12:10:00,25.98,26.02,25.75,25.8,231666.4976163911,14.9552,14.9782,14.8228,14.8516,231666.4976
2011-08-16 12:20:00,25.8,25.9,25.67,25.72,255096.86580789127,14.8516,14.9091,14.7767,14.8055,255096.8658
2011-08-16 12:30:00,25.72,25.73,25.63,25.66,105081.6512830916,14.8055,14.8113,14.7537,14.771,105081.6513
2011-08-16 12:40:00,25.66,25.71,25.55,25.6,96257.22689927983,14.771,14.7998,14.7077,14.7365,96257.2269
2011-08-16 12:50:00,25.6,25.62,25.52,25.52,55076.57977482503,14.7365,14.748,14.6904,14.6904,55076.5798
2011-08-16 13:00:00,25.52,25.53,25.32,25.45,147580.8905568516,14.6904,14.6962,14.5753,14.6501,147580.8906
2011-08-16 13:10:00,25.43,25.5,25.41,25.47,64103.86448929912,14.6386,14.6789,14.6271,14.6616,64103.8645
2011-08-16 13:20:00,25.46,25.54,25.41,25.48,66842.47895324069,14.6559,14.7019,14.6271,14.6674,66842.479
2011-08-16 13:30:00,25.47,25.58,25.44,25.5,61060.95952936403,14.6616,14.7249,14.6443,14.6789,61060.9595
2011-08-16 13:40:00,25.5,25.55,25.45,25.53,55685.16076681205,14.6789,14.7077,14.6501,14.6962,55685.1608
2011-08-16 13:50:00,25.53,25.66,25.53,25.6,88244.24383811746,14.6962,14.771,14.6962,14.7365,88244.2438
2011-08-16 14:00:00,25.59,25.7,25.59,25.66,65321.02647327315,14.7307,14.794,14.7307,14.771,65321.0265
2011-08-16 14:10:00,25.67,25.75,25.66,25.69,65422.45663860432,14.7767,14.8228,14.771,14.7883,65422.4566
2011-08-16 14:20:00,25.69,25.72,25.63,25.67,62075.26118267573,14.7883,14.8055,14.7537,14.7767,62075.2612
2011-08-16 14:30:00,25.67,25.68,25.52,25.57,83781.316563546,14.7767,14.7825,14.6904,14.7192,83781.3166
2011-08-16 14:40:00,25.57,25.65,25.56,25.62,53250.83679886398,14.7192,14.7652,14.7134,14.748,53250.8368
2011-08-16 14:50:00,25.63,25.64,25.5,25.52,61365.25002535754,14.7537,14.7595,14.6789,14.6904,61365.25
2011-08-16 15:00:00,25.52,25.63,25.51,25.63,74551.17151840958,14.6904,14.7537,14.6846,14.7537,74551.1715
2011-08-16 15:10:00,25.63,25.69,25.57,25.68,94431.4839233188,14.7537,14.7883,14.7192,14.7825,94431.4839
2011-08-16 15:20:00,25.68,25.81,25.66,25.81,123136.22071203977,14.7825,14.8573,14.771,14.8573,123136.2207
2011-08-16 15:30:00,25.81,25.81,25.75,25.78,93822.90293133176,14.8573,14.8573,14.8228,14.8401,93822.9029
2011-08-16 15:40:00,25.77,25.84,25.71,25.77,206917.53727558567,14.8343,14.8746,14.7998,14.8343,206917.5373
2011-08-16 15:50:00,25.78,25.78,25.65,25.67,373161.5782533726,14.8401,14.8401,14.7652,14.7767,373161.5783
2011-08-17 09:30:00,25.64,25.91,25.64,25.78,121310.47773607873,14.7595,14.9149,14.7595,14.8401,121310.4777
2011-08-17 09:40:00,25.79,26.03,25.78,25.99,91591.43929404604,14.8458,14.984,14.8401,14.961,91591.4393
2011-08-17 09:50:00,25.99,26.08,25.93,25.94,103965.91946444871,14.961,15.0128,14.9264,14.9322,103965.9195
2011-08-17 10:00:00,25.96,25.97,25.83,25.87,50106.501673597726,14.9437,14.9494,14.8689,14.8919,50106.5017
2011-08-17 10:10:00,25.87,26.01,25.85,25.99,35196.26736991581,14.8919,14.9725,14.8804,14.961,35196.2674
2011-08-17 10:20:00,25.99,26.03,25.91,26.02,48077.89836697434,14.961,14.984,14.9149,14.9782,48077.8984
2011-08-17 10:30:00,26.03,26.03,25.89,25.93,52743.685972208135,14.984,14.984,14.9034,14.9264,52743.686
2011-08-17 10:40:00,25.92,26.0,25.89,26.0,64205.294654630285,14.9207,14.9667,14.9034,14.9667,64205.2947
2011-08-17 10:50:00,25.99,26.02,25.81,25.82,81549.85292626027,14.961,14.9782,14.8573,14.8631,81549.8529
2011-08-17 11:00:00,25.81,25.89,25.81,25.86,84389.89755553301,14.8573,14.9034,14.8573,14.8861,84389.8976
2011-08-17 11:10:00,25.86,25.94,25.78,25.79,68871.08225986408,14.8861,14.9322,14.8401,14.8458,68871.0823
2011-08-17 11:20:00,25.8,25.86,25.74,25.77,51222.23349224059,14.8516,14.8861,14.817,14.8343,51222.2335
2011-08-17 11:30:00,25.77,25.83,25.68,25.71,63596.71366264327,14.8343,14.8689,14.7825,14.7998,63596.7137
2011-08-17 11:40:00,25.71,25.75,25.67,25.73,72522.56821178619,14.7998,14.8228,14.7767,14.8113,72522.5682
2011-08-17 11:50:00,25.72,25.76,25.6,25.63,70595.39507049396,14.8055,14.8286,14.7365,14.7537,70595.3951
2011-08-17 12:00:00,25.63,25.67,25.52,25.58,110660.31037630592,14.7537,14.7767,14.6904,14.7249,110660.3104
2011-08-17 12:10:00,25.58,25.66,25.53,25.61,68871.08225986408,14.7249,14.771,14.6962,14.7422,68871.0823
2011-08-17 12:20:00,25.61,25.72,25.61,25.71,65929.60746526017,14.7422,14.8055,14.7422,14.7998,65929.6075
2011-08-17 12:30:00,25.71,25.82,25.71,25.77,66538.18845724719,14.7998,14.8631,14.7998,14.8343,66538.1885
2011-08-17 12:40:00,25.78,25.81,25.72,25.78,43919.26158839639,14.8401,14.8573,14.8055,14.8401,43919.2616
2011-08-17 12:50:00,25.78,25.83,25.64,25.7,70493.9649051628,14.8401,14.8689,14.7595,14.794,70493.9649
2011-08-17 13:00:00,25.71,25.72,25.63,25.71,81955.57358758495,14.7998,14.8055,14.7537,14.7998,81955.5736
2011-08-17 13:10:00,25.7,25.76,25.66,25.72,58626.63556141596,14.794,14.8286,14.771,14.8055,58626.6356
2011-08-17 13:20:00,25.72,25.74,25.58,25.63,61060.95952936403,14.8055,14.817,14.7249,14.7537,61060.9595
2011-08-17 13:30:00,25.63,25.68,25.57,25.6,51323.66365757176,14.7537,14.7825,14.7192,14.7365,51323.6637
2011-08-17 13:40:00,25.59,25.63,25.52,25.63,86317.07069682523,14.7307,14.7537,14.6904,14.7537,86317.0707
2011-08-17 13:50:00,25.64,25.71,25.6,25.65,44122.12191905873,14.7595,14.7998,14.7365,14.7652,44122.1219
2011-08-17 14:00:00,25.64,25.72,25.64,25.69,38847.75332183792,14.7595,14.8055,14.7595,14.7883,38847.7533
2011-08-17 14:10:00,25.69,25.77,25.67,25.76,49497.92068161071,14.7883,14.8343,14.7767,14.8286,49497.9207
2011-08-17 14:20:00,25.75,25.77,25.64,25.68,44122.12191905873,14.8228,14.8343,14.7595,14.7825,44122.1219
2011-08-17 14:30:00,25.68,25.72,25.61,25.62,51120.80332690942,14.7825,14.8055,14.7422,14.748,51120.8033
2011-08-17 14:40:00,25.62,25.72,25.61,25.7,48990.76985495487,14.748,14.8055,14.7422,14.794,48990.7699
2011-08-17 14:50:00,25.7,25.75,25.66,25.75,34587.6863779288,14.794,14.8228,14.771,14.8228,34587.6864
2011-08-17 15:00:00,25.76,25.77,25.67,25.76,58119.48473476012,14.8286,14.8343,14.7767,14.8286,58119.4847
2011-08-17 15:10:00,25.76,25.8,25.71,25.79,54467.99878283802,14.8286,14.8516,14.7998,14.8458,54467.9988
2011-08-17 15:20:00,25.79,25.8,25.71,25.72,58829.4958920783,14.8458,14.8516,14.7998,14.8055,58829.4959
2011-08-17 15:30:00,25.72,25.73,25.63,25.67,92910.03144335124,14.8055,14.8113,14.7537,14.7767,92910.0314
2011-08-17 15:40:00,25.68,25.76,25.65,25.75,164215.4376711634,14.7825,14.8286,14.7652,14.8228,164215.4377
2011-08-17 15:50:00,25.75,25.76,25.68,25.74,264631.3013490212,14.8228,14.8286,14.7825,14.817,264631.3013
2011-08-18 09:30:00,24.87,24.89,24.6,24.76,390201.846029009,14.3162,14.3277,14.1608,14.2529,390201.846
2011-08-18 09:40:00,24.75,24.8,24.55,24.57,110863.17070696826,14.2472,14.2759,14.132,14.1435,110863.1707
2011-08-18 09:50:00,24.58,24.73,24.53,24.63,161983.97403387766,14.1493,14.2356,14.1205,14.1781,161983.974
2011-08-18 10:00:00,24.64,24.64,24.0,24.12,355208.4389897556,14.1838,14.1838,13.8154,13.8845,355208.439
2011-08-18 10:10:00,24.11,24.4,24.09,24.31,132366.3657571762,13.8787,14.0457,13.8672,13.9939,132366.3658
2011-08-18 10:20:00,24.29,24.46,24.23,24.42,138959.3265037022,13.9824,14.0802,13.9478,14.0572,138959.3265
2011-08-18 10:30:00,24.42,24.42,24.26,24.37,159346.78973526726,14.0572,14.0572,13.9651,14.0284,159346.7897
2011-08-18 10:40:00,24.36,24.37,24.2,24.34,176792.77817222843,14.0227,14.0284,13.9306,14.0111,176792.7782
2011-08-18 10:50:00,24.34,24.43,24.29,24.38,129019.1703012476,14.0111,14.063,13.9824,14.0342,129019.1703
2011-08-18 11:00:00,24.37,24.39,24.2,24.23,99300.13185921492,14.0284,14.0399,13.9306,13.9478,99300.1319
2011-08-18 11:10:00,24.22,24.25,24.1,24.14,155999.59427933866,13.9421,13.9593,13.873,13.896,155999.5943
2011-08-18 11:20:00,24.12,24.18,24.1,24.16,74855.46201440308,13.8845,13.919,13.873,13.9075,74855.462
2011-08-18 11:30:00,24.15,24.28,24.13,24.16,223754.9447205599,13.9018,13.9766,13.8903,13.9075,223754.9447
2011-08-18 11:40:00,24.16,24.33,24.14,24.31,128106.29881326709,13.9075,14.0054,13.896,13.9939,128106.2988
2011-08-18 11:50:00,24.32,24.33,24.24,24.29,67045.33928390303,13.9996,14.0054,13.9536,13.9824,67045.3393
2011-08-18 12:00:00,24.29,24.3,24.16,24.16,91794.2996247084,13.9824,13.9881,13.9075,13.9075,91794.2996
2011-08-18 12:10:00,24.16,24.29,24.15,24.27,126990.5669946242,13.9075,13.9824,13.9018,13.9708,126990.567
2011-08-18 12:20:00,24.28,24.31,24.22,24.24,72015.41738513033,13.9766,13.9939,13.9421,13.9536,72015.4174
2011-08-18 12:30:00,24.23,24.24,24.15,24.16,149508.0636981438,13.9478,13.9536,13.9018,13.9075,149508.0637
2011-08-18 12:40:00,24.15,24.17,24.08,24.11,123541.94137336445,13.9018,13.9133,13.8615,13.8787,123541.9414
2011-08-18 12:50:00,24.12,24.12,24.07,24.1,71812.557054468,13.8845,13.8845,13.8557,13.873,71812.5571
2011-08-18 13:00:00,24.09,24.11,23.97,23.99,87432.8025154681,13.8672,13.8787,13.7982,13.8097,87432.8025
2011-08-18 13:10:00,23.99,24.0,23.92,23.96,111877.47236027996,13.8097,13.8154,13.7694,13.7924,111877.4724
2011-08-18 13:20:00,23.96,24.0,23.93,23.93,135307.8405517801,13.7924,13.8154,13.7751,13.7751,135307.8406
2011-08-18 13:30:00,23.94,23.95,23.8,23.81,215539.10132873515,13.7809,13.7866,13.7003,13.7061,215539.1013
2011-08-18 13:40:00,23.81,23.91,23.81,23.89,107313.11492037732,13.7061,13.7636,13.7061,13.7521,107313.1149
2011-08-18 13:50:00,23.89,23.94,23.81,23.86,174865.6050309362,13.7521,13.7809,13.7061,13.7348,174865.605
2011-08-18 14:00:00,23.87,24.04,23.86,23.92,206106.0959529364,13.7406,13.8384,13.7348,13.7694,206106.096
2011-08-18 14:10:00,23.92,23.98,23.88,23.96,169489.8062683842,13.7694,13.8039,13.7463,13.7924,169489.8063
2011-08-18 14:20:00,23.96,24.0,23.91,23.93,144335.12526625418,13.7924,13.8154,13.7636,13.7751,144335.1253
2011-08-18 14:30:00,23.93,24.0,23.88,23.94,138553.60584237752,13.7751,13.8154,13.7463,13.7809,138553.6058
2011-08-18 14:40:00,23.94,23.95,23.89,23.92,160158.23105791662,13.7809,13.7866,13.7521,13.7694,160158.2311
2011-08-18 14:50:00,23.93,23.93,23.77,23.78,188761.5376813064,13.7751,13.7751,13.683,13.6888,188761.5377
2011-08-18 15:00:00,23.78,23.8,23.63,23.64,361497.1092402881,13.6888,13.7003,13.6024,13.6082,361497.1092
2011-08-18 15:10:00,23.63,23.69,23.58,23.63,213409.0678567806,13.6024,13.637,13.5737,13.6024,213409.0679
2011-08-18 15:20:00,23.63,23.68,23.58,23.65,265239.8823410082,13.6024,13.6312,13.5737,13.6139,265239.8823
2011-08-18 15:30:00,23.66,23.67,23.61,23.65,380363.1199918856,13.6197,13.6255,13.5909,13.6139,380363.12
2011-08-18 15:40:00,23.65,23.67,23.58,23.65,535754.1332792372,13.6139,13.6255,13.5737,13.6139,535754.1333
2011-08-18 15:50:00,23.65,23.78,23.63,23.73,1624302.6676133482,13.6139,13.6888,13.6024,13.66,1624302.6676
2011-08-19 09:30:00,23.36,23.46,23.17,23.31,716502.6878993813,13.447,13.5046,13.3376,13.4182,716502.6879
2011-08-19 09:40:00,23.31,23.55,23.24,23.24,178821.3814788518,13.4182,13.5564,13.3779,13.3779,178821.3815
2011-08-19 09:50:00,23.25,23.61,23.23,23.56,230956.4864590729,13.3837,13.5909,13.3722,13.5621,230956.4865
2011-08-19 10:00:00,23.56,23.73,23.53,23.63,420529.4654630287,13.5621,13.66,13.5449,13.6024,420529.4655
2011-08-19 10:10:00,23.62,23.75,23.56,23.67,303783.34516685264,13.5967,13.6715,13.5621,13.6255,303783.3452
2011-08-19 10:20:00,23.67,23.91,23.6,23.79,319200.7302971904,13.6255,13.7636,13.5852,13.6945,319200.7303
2011-08-19 10:30:00,23.79,23.81,23.62,23.65,246779.59225073532,13.6945,13.7061,13.5967,13.6139,246779.5923
2011-08-19 10:40:00,23.64,23.71,23.57,23.68,241200.93315752104,13.6082,13.6485,13.5679,13.6312,241200.9332
2011-08-19 10:50:00,23.68,23.71,23.6,23.64,194238.7666091896,13.6312,13.6485,13.5852,13.6082,194238.7666
2011-08-19 11:00:00,23.63,23.68,23.46,23.49,194035.90627852725,13.6024,13.6312,13.5046,13.5218,194035.9063
2011-08-19 11:10:00,23.5,23.53,23.3,23.41,256719.74845319,13.5276,13.5449,13.4125,13.4758,256719.7485
2011-08-19 11:20:00,23.41,23.52,23.4,23.47,110558.88021097476,13.4758,13.5391,13.47,13.5103,110558.8802
2011-08-19 11:30:00,23.46,23.54,23.45,23.54,426919.5658788924,13.5046,13.5506,13.4988,13.5506,426919.5659
2011-08-19 11:40:00,23.54,23.66,23.53,23.58,156202.454610001,13.5506,13.6197,13.5449,13.5737,156202.4546
2011-08-19 11:50:00,23.59,23.66,23.54,23.63,109848.86905365656,13.5794,13.6197,13.5506,13.6024,109848.8691
2011-08-19 12:00:00,23.64,23.65,23.51,23.53,123237.65087737094,13.6082,13.6139,13.5334,13.5449,123237.6509
2011-08-19 12:10:00,23.54,23.57,23.49,23.52,83172.73557155898,13.5506,13.5679,13.5218,13.5391,83172.7356
2011-08-19 12:20:00,23.52,23.55,23.47,23.52,83679.88639821483,13.5391,13.5564,13.5103,13.5391,83679.8864
2011-08-19 12:30:00,23.53,23.56,23.47,23.51,140886.49964499442,13.5449,13.5621,13.5103,13.5334,140886.4996
2011-08-19 12:40:00,23.51,23.59,23.49,23.54,114920.37732021503,13.5334,13.5794,13.5218,13.5506,114920.3773
2011-08-19 12:50:00,23.54,23.56,23.46,23.47,84795.61821685769,13.5506,13.5621,13.5046,13.5103,84795.6182
2011-08-19 13:00:00,23.46,23.46,23.41,23.44,169489.8062683842,13.5046,13.5046,13.4758,13.4931,169489.8063
2011-08-19 13:10:00,23.44,23.46,23.38,23.46,332082.3612942489,13.4931,13.5046,13.4585,13.5046,332082.3613
2011-08-19 13:20:00,23.45,23.49,23.42,23.47,82969.87524089664,13.4988,13.5218,13.4816,13.5103,82969.8752
2011-08-19 13:30:00,23.47,23.47,23.36,23.4,134090.67856780606,13.5103,13.5103,13.447,13.47,134090.6786
2011-08-19 13:40:00,23.4,23.43,23.32,23.42,161273.9628765595,13.47,13.4873,13.424,13.4816,161273.9629
2011-08-19 13:50:00,23.42,23.42,23.33,23.37,101734.455827163,13.4816,13.4816,13.4297,13.4528,101734.4558
2011-08-19 14:00:00,23.36,23.41,23.25,23.36,217060.5538087027,13.447,13.4758,13.3837,13.447,217060.5538
2011-08-19 14:10:00,23.35,23.38,23.3,23.32,131757.78476518916,13.4413,13.4585,13.4125,13.424,131757.7848
2011-08-19 14:20:00,23.33,23.4,23.3,23.36,290597.4236738006,13.4297,13.47,13.4125,13.447,290597.4237
2011-08-19 14:30:00,23.37,23.42,23.3,23.42,194543.05710518308,13.4528,13.4816,13.4125,13.4816,194543.0571
2011-08-19 14:40:00,23.42,23.5,23.33,23.36,193528.75545187137,13.4816,13.5276,13.4297,13.447,193528.7555
2011-08-19 14:50:00,23.36,23.4,23.3,23.35,157926.7674206309,13.447,13.47,13.4125,13.4413,157926.7674
2011-08-19 15:00:00,23.36,23.42,23.31,23.35,237650.8773709301,13.447,13.4816,13.4182,13.4413,237650.8774
2011-08-19 15:10:00,23.36,23.39,23.25,23.32,214119.0790140988,13.447,13.4643,13.3837,13.424,214119.079
2011-08-19 15:20:00,23.33,23.45,23.31,23.35,404503.499340704,13.4297,13.4988,13.4182,13.4413,404503.4993
2011-08-19 15:30:00,23.36,23.38,23.29,23.36,306217.6691348007,13.447,13.4585,13.4067,13.447,306217.6691
2011-08-19 15:40:00,23.36,23.44,23.31,23.42,315752.10467593063,13.447,13.4931,13.4182,13.4816,315752.1047
2011-08-19 15:50:00,23.42,23.47,23.29,23.33,570646.1101531596,13.4816,13.5103,13.4067,13.4297,570646.1102
2011-08-22 09:30:00,23.93,24.16,23.87,23.93,301349.0211989045,13.7751,13.9075,13.7406,13.7751,301349.0212
2011-08-22 09:40:00,23.91,23.96,23.66,23.68,154173.85130337765,13.7636,13.7924,13.6197,13.6312,154173.8513
2011-08-22 09:50:00,23.71,23.71,23.55,23.55,139770.76782635157,13.6485,13.6485,13.5564,13.5564,139770.7678
2011-08-22 10:00:00,23.56,23.69,23.55,23.59,146769.44923420224,13.5621,13.637,13.5564,13.5794,146769.4492
2011-08-22 10:10:00,23.58,23.67,23.54,23.66,227000.7100111573,13.5737,13.6255,13.5506,13.6197,227000.71
2011-08-22 10:20:00,23.66,23.66,23.46,23.52,205193.22446495589,13.6197,13.6197,13.5046,13.5391,205193.2245
2011-08-22 10:30:00,23.54,23.58,23.42,23.49,96054.36656861752,13.5506,13.5737,13.4816,13.5218,96054.3666
2011-08-22 10:40:00,23.48,23.48,23.42,23.43,100010.14301653313,13.5161,13.5161,13.4816,13.4873,100010.143
2011-08-22 10:50:00,23.43,23.5,23.37,23.42,159955.37072725428,13.4873,13.5276,13.4528,13.4816,159955.3707
2011-08-22 11:00:00,23.4,23.49,23.38,23.49,160462.52155391013,13.47,13.5218,13.4585,13.5218,160462.5216
2011-08-22 11:10:00,23.48,23.49,23.41,23.42,128309.1591439294,13.5161,13.5218,13.4758,13.4816,128309.1591
2011-08-22 11:20:00,23.41,23.42,23.32,23.4,133279.23724515672,13.4758,13.4816,13.424,13.47,133279.2372
2011-08-22 11:30:00,23.39,23.42,23.19,23.24,271832.84308753425,13.4643,13.4816,13.3492,13.3779,271832.8431
2011-08-22 11:40:00,23.24,23.29,23.17,23.29,178719.95131352064,13.3779,13.4067,13.3376,13.4067,178719.9513
2011-08-22 11:50:00,23.28,23.29,23.11,23.13,162186.83436454,13.401,13.4067,13.3031,13.3146,162186.8344
2011-08-22 12:00:00,23.14,23.26,23.12,23.26,86519.93102748758,13.3204,13.3894,13.3089,13.3894,86519.931
2011-08-22 12:10:00,23.26,23.28,23.17,23.23,95547.21574196166,13.3894,13.401,13.3376,13.3722,95547.2157
2011-08-22 12:20:00,23.23,23.27,23.15,23.16,102951.61781113704,13.3722,13.3952,13.3261,13.3319,102951.6178
2011-08-22 12:30:00,23.16,23.22,23.11,23.17,81346.99259559793,13.3319,13.3664,13.3031,13.3376,81346.9926
2011-08-22 12:40:00,23.16,23.35,23.13,23.32,85302.76904351354,13.3319,13.4413,13.3146,13.424,85302.769
2011-08-22 12:50:00,23.33,23.43,23.27,23.42,85809.91987016938,13.4297,13.4873,13.3952,13.4816,85809.9199
2011-08-22 13:00:00,23.41,23.47,23.37,23.42,90982.85830205904,13.4758,13.5103,13.4528,13.4816,90982.8583
2011-08-22 13:10:00,23.42,23.42,23.34,23.42,68363.93143320824,13.4816,13.4816,13.4355,13.4816,68363.9314
2011-08-22 13:20:00,23.42,23.45,23.32,23.32,105588.80210974744,13.4816,13.4988,13.424,13.424,105588.8021
2011-08-22 13:30:00,23.31,23.38,23.2,23.24,90577.13764073436,13.4182,13.4585,13.3549,13.3779,90577.1376
2011-08-22 13:40:00,23.25,23.29,23.2,23.24,79521.24961963687,13.3837,13.4067,13.3549,13.3779,79521.2496
2011-08-22 13:50:00,23.24,23.28,23.13,23.26,96662.94756060452,13.3779,13.401,13.3146,13.3894,96662.9476
2011-08-22 14:00:00,23.26,23.3,23.19,23.22,110051.7293843189,13.3894,13.4125,13.3492,13.3664,110051.7294
2011-08-22 14:10:00,23.22,23.28,23.13,23.17,215741.9616593975,13.3664,13.401,13.3146,13.3376,215741.9617
2011-08-22 14:20:00,23.17,23.24,23.1,23.14,148798.05254082565,13.3376,13.3779,13.2973,13.3204,148798.0525
2011-08-22 14:30:00,23.13,23.13,23.05,23.09,135409.27071711127,13.3146,13.3146,13.2686,13.2916,135409.2707
2011-08-22 14:40:00,23.09,23.15,23.09,23.14,115427.52814687089,13.2916,13.3261,13.2916,13.3204,115427.5281
2011-08-22 14:50:00,23.14,23.15,23.03,23.04,103255.90830713054,13.3204,13.3261,13.2571,13.2628,103255.9083
2011-08-22 15:00:00,23.03,23.16,23.02,23.1,131554.92443452682,13.2571,13.3319,13.2513,13.2973,131554.9244
2011-08-22 15:10:00,23.11,23.22,23.08,23.18,181762.8562734557,13.3031,13.3664,13.2858,13.3434,181762.8563
2011-08-22 15:20:00,23.19,23.28,23.18,23.21,242418.09514149508,13.3492,13.401,13.3434,13.3607,242418.0951
2011-08-22 15:30:00,23.2,23.22,23.12,23.13,136423.57237042295,13.3549,13.3664,13.3089,13.3146,136423.5724
2011-08-22 15:40:00,23.13,23.19,23.05,23.06,213307.63769144943,13.3146,13.3492,13.2686,13.2743,213307.6377
2011-08-22 15:50:00,23.05,23.08,22.96,23.05,635155.6953037834,13.2686,13.2858,13.2168,13.2686,635155.6953
2011-08-23 09:30:00,23.25,23.3,23.15,23.16,171416.97940967645,13.3837,13.4125,13.3261,13.3319,171416.9794
2011-08-23 09:40:00,23.16,23.39,23.14,23.39,184602.9009027285,13.3319,13.4643,13.3204,13.4643,184602.9009
2011-08-23 09:50:00,23.37,23.54,23.34,23.41,129424.89096257227,13.4528,13.5506,13.4355,13.4758,129424.891
2011-08-23 10:00:00,23.41,23.69,23.39,23.66,164316.86783649458,13.4758,13.637,13.4643,13.6197,164316.8678
2011-08-23 10:10:00,23.67,23.71,23.44,23.46,156709.60543665686,13.6255,13.6485,13.4931,13.5046,156709.6054
2011-08-23 10:20:00,23.46,23.54,23.41,23.5,103255.90830713054,13.5046,13.5506,13.4758,13.5276,103255.9083
2011-08-23 10:30:00,23.51,23.62,23.47,23.62,122527.63972005274,13.5334,13.5967,13.5103,13.5967,122527.6397
2011-08-23 10:40:00,23.63,23.66,23.54,23.57,116340.3996348514,13.6024,13.6197,13.5506,13.5679,116340.3996
2011-08-23 10:50:00,23.57,23.59,23.5,23.55,167765.49345775435,13.5679,13.5794,13.5276,13.5564,167765.4935
2011-08-23 11:00:00,23.55,23.7,23.54,23.59,200933.1575210468,13.5564,13.6427,13.5506,13.5794,200933.1575
2011-08-23 11:10:00,23.58,23.69,23.54,23.66,169286.94593772187,13.5737,13.637,13.5506,13.6197,169286.9459
2011-08-23 11:20:00,23.66,23.84,23.66,23.79,175068.46536159853,13.6197,13.7233,13.6197,13.6945,175068.4654
2011-08-23 11:30:00,23.8,23.94,23.74,23.92,128309.1591439294,13.7003,13.7809,13.6658,13.7694,128309.1591
2011-08-23 11:40:00,23.92,24.0,23.87,23.99,117557.56161882544,13.7694,13.8154,13.7406,13.8097,117557.5616
2011-08-23 11:50:00,24.0,24.09,23.97,24.06,105994.52277107212,13.8154,13.8672,13.7982,13.85,105994.5228
2011-08-23 12:00:00,24.06,24.06,23.87,23.89,96967.23805659804,13.85,13.85,13.7406,13.7521,96967.2381
2011-08-23 12:10:00,23.89,23.96,23.74,23.74,144943.7062582412,13.7521,13.7924,13.6658,13.6658,144943.7063
2011-08-23 12:20:00,23.74,23.77,23.68,23.72,174358.45420428037,13.6658,13.683,13.6312,13.6542,174358.4542
2011-08-23 12:30:00,23.73,23.82,23.71,23.78,116238.96946952023,13.66,13.7118,13.6485,13.6888,116238.9695
2011-08-23 12:40:00,23.78,23.87,23.75,23.82,121513.33806674104,13.6888,13.7406,13.6715,13.7118,121513.3381
2011-08-23 12:50:00,23.83,23.94,23.83,23.9,184298.6104067349,13.7176,13.7809,13.7176,13.7579,184298.6104
2011-08-23 13:00:00,23.9,23.96,23.83,23.83,102038.7463231565,13.7579,13.7924,13.7176,13.7176,102038.7463
2011-08-23 13:10:00,23.83,23.84,23.76,23.78,120093.31575210468,13.7176,13.7233,13.6773,13.6888,120093.3158
2011-08-23 13:20:00,23.77,23.81,23.74,23.8,50410.79216959124,13.683,13.7061,13.6658,13.7003,50410.7922
2011-08-23 13:30:00,23.79,23.85,23.74,23.76,74652.60168374075,13.6945,13.7291,13.6658,13.6773,74652.6017
2011-08-23 13:40:00,23.76,23.81,23.71,23.79,58829.4958920783,13.6773,13.7061,13.6485,13.6945,58829.4959
2011-08-23 13:50:00,23.79,23.81,23.61,23.72,102850.18764580588,13.6945,13.7061,13.5909,13.6542,102850.1876
2011-08-23 14:00:00,23.73,23.78,23.66,23.72,66538.18845724719,13.66,13.6888,13.6197,13.6542,66538.1885
2011-08-23 14:10:00,23.72,23.73,23.64,23.72,88142.81367278629,13.6542,13.66,13.6082,13.6542,88142.8137
2011-08-23 14:20:00,23.72,23.78,23.63,23.77,77695.50664367584,13.6542,13.6888,13.6024,13.683,77695.5066
2011-08-23 14:30:00,23.77,23.87,23.76,23.8,150116.64469013084,13.683,13.7406,13.6773,13.7003,150116.6447
2011-08-23 14:40:00,23.8,23.89,23.77,23.89,70189.67440916928,13.7003,13.7521,13.683,13.7521,70189.6744
2011-08-23 14:50:00,23.88,23.93,23.86,23.93,41687.79795111066,13.7463,13.7751,13.7348,13.7751,41687.798
2011-08-23 15:00:00,23.93,24.15,23.93,24.15,219190.5872806573,13.7751,13.9018,13.7751,13.9018,219190.5873
2011-08-23 15:10:00,24.15,24.19,24.12,24.13,201947.4591743585,13.9018,13.9248,13.8845,13.8903,201947.4592
2011-08-23 15:20:00,24.13,24.2,24.06,24.07,168779.79511106602,13.8903,13.9306,13.85,13.8557,168779.7951
2011-08-23 15:30:00,24.07,24.12,24.01,24.1,159651.08023126077,13.8557,13.8845,13.8212,13.873,159651.0802
2011-08-23 15:40:00,24.11,24.14,24.05,24.13,203570.3418196572,13.8787,13.896,13.8442,13.8903,203570.3418
2011-08-23 15:50:00,24.13,24.24,24.09,24.24,351556.95303783345,13.8903,13.9536,13.8672,13.9536,351556.953
2011-08-24 09:30:00,24.22,24.48,24.12,24.28,131453.49426919565,13.9421,14.0917,13.8845,13.9766,131453.4943
2011-08-24 09:40:00,24.29,24.58,24.28,24.58,95040.06491530582,13.9824,14.1493,13.9766,14.1493,95040.0649
2011-08-24 09:50:00,24.57,24.73,24.53,24.69,99807.28268587078,14.1435,14.2356,14.1205,14.2126,99807.2827
2011-08-24 10:00:00,24.7,24.91,24.66,24.82,221624.9112486053,14.2184,14.3393,14.1953,14.2875,221624.9112
2011-08-24 10:10:00,24.83,25.05,24.83,24.93,213307.63769144943,14.2932,14.4198,14.2932,14.3508,213307.6377
2011-08-24 10:20:00,24.93,25.03,24.86,24.86,179531.39263617,14.3508,14.4083,14.3105,14.3105,179531.3926
2011-08-24 10:30:00,24.87,24.91,24.74,24.83,125773.40501065017,14.3162,14.3393,14.2414,14.2932,125773.405
2011-08-24 10:40:00,24.82,24.91,24.71,24.73,121107.61740541636,14.2875,14.3393,14.2241,14.2356,121107.6174
2011-08-24 10:50:00,24.73,24.82,24.73,24.75,127903.43848260472,14.2356,14.2875,14.2356,14.2472,127903.4385
2011-08-24 11:00:00,24.75,24.79,24.65,24.76,102140.17648848768,14.2472,14.2702,14.1896,14.2529,102140.1765
2011-08-24 11:10:00,24.77,24.84,24.7,24.73,92200.02028603306,14.2587,14.299,14.2184,14.2356,92200.0203
2011-08-24 11:20:00,24.72,24.84,24.69,24.81,89765.696318085,14.2299,14.299,14.2126,14.2817,89765.6963
2011-08-24 11:30:00,24.81,24.88,24.73,24.85,118267.57277614364,14.2817,14.322,14.2356,14.3047,118267.5728
2011-08-24 11:40:00,24.87,24.88,24.74,24.8,113601.78517090985,14.3162,14.322,14.2414,14.2759,113601.7852
2011-08-24 11:50:00,24.81,24.86,24.77,24.84,166852.6219697738,14.2817,14.3105,14.2587,14.299,166852.622
2011-08-24 12:00:00,24.83,24.84,24.68,24.75,199310.2748757481,14.2932,14.299,14.2069,14.2472,199310.2749
2011-08-24 12:10:00,24.75,24.81,24.73,24.73,162592.55502586468,14.2472,14.2817,14.2356,14.2356,162592.555
2011-08-24 12:20:00,24.72,24.76,24.7,24.72,48179.32853230551,14.2299,14.2529,14.2184,14.2299,48179.3285
2011-08-24 12:30:00,24.72,24.74,24.68,24.7,64813.87564661731,14.2299,14.2414,14.2069,14.2184,64813.8756
2011-08-24 12:40:00,24.7,24.74,24.64,24.68,42803.52976975353,14.2184,14.2414,14.1838,14.2069,42803.5298
2011-08-24 12:50:00,24.67,24.83,24.67,24.82,84694.18805152652,14.2011,14.2932,14.2011,14.2875,84694.1881
2011-08-24 13:00:00,24.82,24.85,24.75,24.78,59336.64671873416,14.2875,14.3047,14.2472,14.2644,59336.6467
2011-08-24 13:10:00,24.78,24.84,24.77,24.84,52236.53514555229,14.2644,14.299,14.2587,14.299,52236.5351
2011-08-24 13:20:00,24.83,24.92,24.82,24.86,79926.97028096156,14.2932,14.345,14.2875,14.3105,79926.9703
2011-08-24 13:30:00,24.87,24.89,24.8,24.83,73841.16036109139,14.3162,14.3277,14.2759,14.2932,73841.1604
2011-08-24 13:40:00,24.82,24.83,24.72,24.82,89055.6851607668,14.2875,14.2932,14.2299,14.2875,89055.6852
2011-08-24 13:50:00,24.82,24.86,24.75,24.85,54873.71944416269,14.2875,14.3105,14.2472,14.3047,54873.7194
2011-08-24 14:00:00,24.87,24.87,24.76,24.83,71305.40622781216,14.3162,14.3162,14.2529,14.2932,71305.4062
2011-08-24 14:10:00,24.83,24.86,24.78,24.81,58626.63556141596,14.2932,14.3105,14.2644,14.2817,58626.6356
2011-08-24 14:20:00,24.82,24.82,24.73,24.78,111268.89136829293,14.2875,14.2875,14.2356,14.2644,111268.8914
2011-08-24 14:30:00,24.77,24.8,24.73,24.79,94330.05375798764,14.2587,14.2759,14.2356,14.2702,94330.0538
2011-08-24 14:40:00,24.79,24.83,24.78,24.83,77695.50664367584,14.2702,14.2932,14.2644,14.2932,77695.5066
2011-08-24 14:50:00,24.82,24.9,24.82,24.9,210670.45339283903,14.2875,14.3335,14.2875,14.3335,210670.4534
2011-08-24 15:00:00,24.9,24.93,24.85,24.88,122629.06988538391,14.3335,14.3508,14.3047,14.322,122629.0699
2011-08-24 15:10:00,24.87,25.05,24.86,25.03,128004.8686479359,14.3162,14.4198,14.3105,14.4083,128004.8686
2011-08-24 15:20:00,25.04,25.09,25.01,25.07,139669.3376610204,14.4141,14.4429,14.3968,14.4314,139669.3377
2011-08-24 15:30:00,25.07,25.21,25.07,25.18,205598.94512628057,14.4314,14.512,14.4314,14.4947,205598.9451
2011-08-24 15:40:00,25.18,25.24,25.15,25.23,227102.1401764885,14.4947,14.5292,14.4774,14.5235,227102.1402
2011-08-24 15:50:00,25.22,25.29,25.2,25.23,453189.9786996653,14.5177,14.558,14.5062,14.5235,453189.9787
2011-08-25 09:30:00,25.4,25.62,25.39,25.39,111471.75169895528,14.6213,14.748,14.6156,14.6156,111471.7517
2011-08-25 09:40:00,25.38,25.41,25.23,25.23,106197.38310173443,14.6098,14.6271,14.5235,14.5235,106197.3831
2011-08-25 09:50:00,25.23,25.32,25.04,25.22,151942.3876660919,14.5235,14.5753,14.4141,14.5177,151942.3877
2011-08-25 10:00:00,25.24,25.24,25.02,25.23,189978.69966528047,14.5292,14.5292,14.4026,14.5235,189978.6997
2011-08-25 10:10:00,25.23,25.25,25.06,25.1,112993.2041789228,14.5235,14.535,14.4256,14.4486,112993.2042
2011-08-25 10:20:00,25.07,25.09,24.85,24.98,134090.67856780606,14.4314,14.4429,14.3047,14.3796,134090.6786
2011-08-25 10:30:00,24.99,25.05,24.86,24.9,141089.35997565676,14.3853,14.4198,14.3105,14.3335,141089.36
2011-08-25 10:40:00,24.89,24.96,24.76,24.81,127091.99715995535,14.3277,14.368,14.2529,14.2817,127091.9972
2011-08-25 10:50:00,24.81,24.91,24.76,24.88,61365.25002535754,14.2817,14.3393,14.2529,14.322,61365.25
2011-08-25 11:00:00,24.88,24.99,24.88,24.95,142712.24262095548,14.322,14.3853,14.322,14.3623,142712.2426
2011-08-25 11:10:00,24.95,25.08,24.92,24.99,114413.22649355918,14.3623,14.4371,14.345,14.3853,114413.2265
2011-08-25 11:20:00,24.98,25.06,24.94,24.99,76478.34465970179,14.3796,14.4256,14.3565,14.3853,76478.3447
2011-08-25 11:30:00,25.0,25.03,24.9,24.92,71001.11573181865,14.3911,14.4083,14.3335,14.345,71001.1157
2011-08-25 11:40:00,24.92,24.99,24.92,24.98,81752.71325692261,14.345,14.3853,14.345,14.3796,81752.7133
2011-08-25 11:50:00,24.98,25.06,24.96,25.02,33066.233897961254,14.3796,14.4256,14.368,14.4026,33066.2339
2011-08-25 12:00:00,25.03,25.06,24.94,24.94,43310.68059640937,14.4083,14.4256,14.3565,14.3565,43310.6806
2011-08-25 12:10:00,24.95,25.0,24.93,24.94,132670.6562531697,14.3623,14.3911,14.3508,14.3565,132670.6563
2011-08-25 12:20:00,24.92,24.93,24.86,24.92,43107.82026574703,14.345,14.3508,14.3105,14.345,43107.8203
2011-08-25 12:30:00,24.91,24.91,24.79,24.82,55989.45126280556,14.3393,14.3393,14.2702,14.2875,55989.4513
2011-08-25 12:40:00,24.82,24.83,24.75,24.78,86012.78020083172,14.2875,14.2932,14.2472,14.2644,86012.7802
2011-08-25 12:50:00,24.78,24.82,24.7,24.82,80028.40044629273,14.2644,14.2875,14.2184,14.2875,80028.4004
2011-08-25 13:00:00,24.82,24.88,24.79,24.79,51019.37316157825,14.2875,14.322,14.2702,14.2702,51019.3732
2011-08-25 13:10:00,24.79,24.85,24.79,24.83,37224.870676539205,14.2702,14.3047,14.2702,14.2932,37224.8707
2011-08-25 13:20:00,24.83,24.94,24.83,24.94,59843.79754539,14.2932,14.3565,14.2932,14.3565,59843.7975
2011-08-25 13:30:00,24.94,24.96,24.86,24.96,47672.17770564966,14.3565,14.368,14.3105,14.368,47672.1777
2011-08-25 13:40:00,24.96,24.96,24.82,24.83,48483.61902829901,14.368,14.368,14.2875,14.2932,48483.619
2011-08-25 13:50:00,24.84,24.94,24.82,24.94,38340.60249518207,14.299,14.3565,14.2875,14.3565,38340.6025
2011-08-25 14:00:00,24.94,24.96,24.86,24.88,49903.64134293539,14.3565,14.368,14.3105,14.322,49903.6413
2011-08-25 14:10:00,24.88,25.01,24.88,24.99,76579.77482503296,14.322,14.3968,14.322,14.3853,76579.7748
2011-08-25 14:20:00,25.02,25.02,24.87,24.94,54366.56861750685,14.4026,14.4026,14.3162,14.3565,54366.5686
2011-08-25 14:30:00,24.94,24.97,24.89,24.97,79115.5289583122,14.3565,14.3738,14.3277,14.3738,79115.529
2011-08-25 14:40:00,24.97,24.97,24.85,24.85,53453.69712952632,14.3738,14.3738,14.3047,14.3047,53453.6971
2011-08-25 14:50:00,24.86,24.88,24.79,24.79,88142.81367278629,14.3105,14.322,14.2702,14.2702,88142.8137
2011-08-25 15:00:00,24.78,24.83,24.74,24.82,141292.2203063191,14.2644,14.2932,14.2414,14.2875,141292.2203
2011-08-25 15:10:00,24.82,24.97,24.78,24.97,185617.20255604017,14.2875,14.3738,14.2644,14.3738,185617.2026
2011-08-25 15:20:00,24.97,25.0,24.85,24.85,105487.37194441629,14.3738,14.3911,14.3047,14.3047,105487.3719
2011-08-25 15:30:00,24.84,24.88,24.74,24.75,132062.07526118268,14.299,14.322,14.2414,14.2472,132062.0753
2011-08-25 15:40:00,24.75,24.76,24.63,24.72,188862.9678466376,14.2472,14.2529,14.1781,14.2299,188862.9678
2011-08-25 15:50:00,24.72,24.75,24.67,24.72,315042.09351861244,14.2299,14.2472,14.2011,14.2299,315042.0935
2011-08-26 09:30:00,24.46,24.62,24.38,24.43,90272.84714474084,14.0802,14.1723,14.0342,14.063,90272.8471
2011-08-26 09:40:00,24.45,24.57,24.31,24.45,62278.12151333807,14.0745,14.1435,13.9939,14.0745,62278.1215
2011-08-26 09:50:00,24.45,24.5,24.3,24.47,54772.28927883152,14.0745,14.1032,13.9881,14.086,54772.2893
2011-08-26 10:00:00,24.5,24.51,24.03,24.19,161983.97403387766,14.1032,14.109,13.8327,13.9248,161983.974
2011-08-26 10:10:00,24.17,24.44,24.12,24.41,124251.95253068264,13.9133,14.0687,13.8845,14.0514,124251.9525
2011-08-26 10:20:00,24.41,24.73,24.4,24.67,118470.43310680595,14.0514,14.2356,14.0457,14.2011,118470.4331
2011-08-26 10:30:00,24.66,24.71,24.53,24.59,99604.42235520844,14.1953,14.2241,14.1205,14.1551,99604.4224
2011-08-26 10:40:00,24.58,25.0,24.55,24.9,81448.4227609291,14.1493,14.3911,14.132,14.3335,81448.4228
2011-08-26 10:50:00,24.89,24.93,24.75,24.79,89359.97565676032,14.3277,14.3508,14.2472,14.2702,89359.9757
2011-08-26 11:00:00,24.77,24.93,24.73,24.91,85809.91987016938,14.2587,14.3508,14.2356,14.3393,85809.9199
2011-08-26 11:10:00,24.9,25.12,24.88,25.01,74246.88102241607,14.3335,14.4601,14.322,14.3968,74246.881
2011-08-26 11:20:00,25.02,25.02,24.86,24.89,65118.16614261081,14.4026,14.4026,14.3105,14.3277,65118.1661
2011-08-26 11:30:00,24.91,25.01,24.89,24.94,55888.02109747439,14.3393,14.3968,14.3277,14.3565,55888.0211
2011-08-26 11:40:00,24.94,25.04,24.91,24.98,79622.67978496804,14.3565,14.4141,14.3393,14.3796,79622.6798
2011-08-26 11:50:00,24.98,25.09,24.94,25.03,43513.540927071714,14.3796,14.4429,14.3565,14.4083,43513.5409
2011-08-26 12:00:00,25.05,25.26,25.05,25.26,100517.29384318896,14.4198,14.5407,14.4198,14.5407,100517.2938
2011-08-26 12:10:00,25.26,25.31,25.18,25.2,54975.14960949386,14.5407,14.5695,14.4947,14.5062,54975.1496
2011-08-26 12:20:00,25.2,25.28,25.18,25.28,47266.45704432498,14.5062,14.5522,14.4947,14.5522,47266.457
2011-08-26 12:30:00,25.29,25.3,25.17,25.19,49092.20002028604,14.558,14.5638,14.4889,14.5004,49092.2
2011-08-26 12:40:00,25.19,25.25,25.13,25.13,29617.60827670149,14.5004,14.535,14.4659,14.4659,29617.6083
2011-08-26 12:50:00,25.13,25.19,25.1,25.16,47367.88720965615,14.4659,14.5004,14.4486,14.4832,47367.8872
2011-08-26 13:00:00,25.16,25.22,25.12,25.18,42194.948777766505,14.4832,14.5177,14.4601,14.4947,42194.9488
2011-08-26 13:10:00,25.19,25.26,25.16,25.2,30429.04959935085,14.5004,14.5407,14.4832,14.5062,30429.0496
2011-08-26 13:20:00,25.2,25.34,25.18,25.33,44324.98224972107,14.5062,14.5868,14.4947,14.581,44324.9822
2011-08-26 13:30:00,25.34,25.39,25.33,25.35,26676.13348209757,14.5868,14.6156,14.581,14.5925,26676.1335
2011-08-26 13:40:00,25.36,25.43,25.36,25.39,55076.57977482503,14.5983,14.6386,14.5983,14.6156,55076.5798
2011-08-26 13:50:00,25.39,25.43,25.33,25.41,51627.95415356527,14.6156,14.6386,14.581,14.6271,51627.9542
2011-08-26 14:00:00,25.41,25.46,25.3,25.34,66943.90911857186,14.6271,14.6559,14.5638,14.5868,66943.9091
2011-08-26 14:10:00,25.33,25.33,25.24,25.29,45136.423572370426,14.581,14.581,14.5292,14.558,45136.4236
2011-08-26 14:20:00,25.28,25.3,25.19,25.19,52135.10498022112,14.5522,14.5638,14.5004,14.5004,52135.105
2011-08-26 14:30:00,25.19,25.23,25.11,25.14,93518.61243533828,14.5004,14.5235,14.4544,14.4717,93518.6124
2011-08-26 14:40:00,25.15,25.27,25.14,25.24,79622.67978496804,14.4774,14.5465,14.4717,14.5292,79622.6798
2011-08-26 14:50:00,25.24,25.32,25.24,25.28,37630.59133786388,14.5292,14.5753,14.5292,14.5522,37630.5913
2011-08-26 15:00:00,25.28,25.28,25.16,25.17,76478.34465970179,14.5522,14.5522,14.4832,14.4889,76478.3447
2011-08-26 15:10:00,25.18,25.2,25.07,25.11,81448.4227609291,14.4947,14.5062,14.4314,14.4544,81448.4228
2011-08-26 15:20:00,25.12,25.15,25.05,25.12,65625.31696926666,14.4601,14.4774,14.4198,14.4601,65625.317
2011-08-26 15:30:00,25.13,25.22,25.11,25.21,90272.84714474084,14.4659,14.5177,14.4544,14.512,90272.8471
2011-08-26 15:40:00,25.21,25.28,25.21,25.24,81854.14342225378,14.512,14.5522,14.512,14.5292,81854.1434
2011-08-26 15:50:00,25.25,25.31,25.22,25.29,251749.67035196268,14.535,14.5695,14.5177,14.558,251749.6704
2011-08-29 09:30:00,25.7,26.05,25.66,25.92,224160.66538188452,14.794,14.9955,14.771,14.9207,224160.6654
2011-08-29 09:40:00,25.91,25.99,25.85,25.98,112080.33269094228,14.9149,14.961,14.8804,14.9552,112080.3327
2011-08-29 09:50:00,25.99,26.02,25.84,25.94,142813.67278628665,14.961,14.9782,14.8746,14.9322,142813.6728
2011-08-29 10:00:00,25.95,26.04,25.86,26.02,115021.8074855462,14.9379,14.9897,14.8861,14.9782,115021.8075
2011-08-29 10:10:00,26.01,26.1,25.97,26.04,93315.75210467594,14.9725,15.0243,14.9494,14.9897,93315.7521
2011-08-29 10:20:00,26.04,26.12,26.02,26.02,58930.92605740947,14.9897,15.0358,14.9782,14.9782,58930.9261
2011-08-29 10:30:00,26.02,26.12,26.02,26.07,56090.88142813673,14.9782,15.0358,14.9782,15.007,56090.8814
2011-08-29 10:40:00,26.07,26.1,26.03,26.04,76376.91449437062,15.007,15.0243,14.984,14.9897,76376.9145
2011-08-29 10:50:00,26.05,26.11,26.04,26.1,59235.216553402985,14.9955,15.03,14.9897,15.0243,59235.2166
2011-08-29 11:00:00,26.1,26.11,26.03,26.05,78912.66862764987,15.0243,15.03,14.984,14.9955,78912.6686
2011-08-29 11:10:00,26.04,26.1,26.03,26.05,90779.99797139667,14.9897,15.0243,14.984,14.9955,90779.998
2011-08-29 11:20:00,26.05,26.09,26.03,26.05,108225.98640835784,14.9955,15.0185,14.984,14.9955,108225.9864
2011-08-29 11:30:00,26.06,26.15,26.03,26.1,72725.42854244853,15.0012,15.0531,14.984,15.0243,72725.4285
2011-08-29 11:40:00,26.1,26.18,26.09,26.17,52540.825641545794,15.0243,15.0703,15.0185,15.0646,52540.8256
2011-08-29 11:50:00,26.17,26.2,26.14,26.18,46860.7363830003,15.0646,15.0818,15.0473,15.0703,46860.7364
2011-08-29 12:00:00,26.17,26.22,26.17,26.2,46150.72522568212,15.0646,15.0934,15.0646,15.0818,46150.7252
2011-08-29 12:10:00,26.21,26.22,26.19,26.2,37427.73100720154,15.0876,15.0934,15.0761,15.0818,37427.731
2011-08-29 12:20:00,26.2,26.21,26.17,26.18,44527.8425803834,15.0818,15.0876,15.0646,15.0703,44527.8426
2011-08-29 12:30:00,26.18,26.19,26.13,26.18,41282.07728978599,15.0703,15.0761,15.0415,15.0703,41282.0773
2011-08-29 12:40:00,26.18,26.22,26.16,26.17,58322.34506542246,15.0703,15.0934,15.0588,15.0646,58322.3451
2011-08-29 12:50:00,26.17,26.21,26.15,26.19,66842.47895324069,15.0646,15.0876,15.0531,15.0761,66842.479
2011-08-29 13:00:00,26.18,26.25,26.18,26.25,54873.71944416269,15.0703,15.1106,15.0703,15.1106,54873.7194
2011-08-29 13:10:00,26.24,26.27,26.22,26.23,35906.278527234,15.1049,15.1221,15.0934,15.0991,35906.2785
2011-08-29 13:20:00,26.23,26.24,26.21,26.21,42600.66943909119,15.0991,15.1049,15.0876,15.0876,42600.6694
2011-08-29 13:30:00,26.21,26.21,26.14,26.16,57713.76407343544,15.0876,15.0876,15.0473,15.0588,57713.7641
2011-08-29 13:40:00,26.17,26.18,26.1,26.11,69885.38391317578,15.0646,15.0703,15.0243,15.03,69885.3839
2011-08-29 13:50:00,26.11,26.17,26.1,26.15,52540.825641545794,15.03,15.0646,15.0243,15.0531,52540.8256
2011-08-29 14:00:00,26.16,26.22,26.14,26.22,35703.41819657166,15.0588,15.0934,15.0473,15.0934,35703.4182
2011-08-29 14:10:00,26.22,26.28,26.22,26.22,86317.07069682523,15.0934,15.1279,15.0934,15.0934,86317.0707
2011-08-29 14:20:00,26.23,26.28,26.23,26.27,38746.32315650675,15.0991,15.1279,15.0991,15.1221,38746.3232
2011-08-29 14:30:00,26.28,26.3,26.24,26.24,94735.7744193123,15.1279,15.1394,15.1049,15.1049,94735.7744
2011-08-29 14:40:00,26.25,26.25,26.2,26.23,64103.86448929912,15.1106,15.1106,15.0818,15.0991,64103.8645
2011-08-29 14:50:00,26.24,26.26,26.18,26.21,49700.78101227305,15.1049,15.1164,15.0703,15.0876,49700.781
2011-08-29 15:00:00,26.21,26.24,26.19,26.19,68465.3615985394,15.0876,15.1049,15.0761,15.0761,68465.3616
2011-08-29 15:10:00,26.19,26.25,26.19,26.23,78811.2384623187,15.0761,15.1106,15.0761,15.0991,78811.2385
2011-08-29 15:20:00,26.22,26.28,26.22,26.28,141292.2203063191,15.0934,15.1279,15.0934,15.1279,141292.2203
2011-08-29 15:30:00,26.27,26.32,26.27,26.32,240186.63150420936,15.1221,15.1509,15.1221,15.1509,240186.6315
2011-08-29 15:40:00,26.32,26.37,26.31,26.37,212496.19636880007,15.1509,15.1797,15.1452,15.1797,212496.1964
2011-08-29 15:50:00,26.37,26.38,26.33,26.38,409270.7171112689,15.1797,15.1855,15.1567,15.1855,409270.7171
2011-08-30 09:30:00,26.22,26.31,26.01,26.28,219494.8777766508,15.0934,15.1452,14.9725,15.1279,219494.8778
2011-08-30 09:40:00,26.28,26.51,26.24,26.45,124961.96368800082,15.1279,15.2603,15.1049,15.2257,124961.9637
2011-08-30 09:50:00,26.44,26.52,26.41,26.45,132974.9467491632,15.22,15.266,15.2027,15.2257,132974.9467
2011-08-30 10:00:00,26.46,26.49,26.17,26.31,303174.7641748656,15.2315,15.2488,15.0646,15.1452,303174.7642
2011-08-30 10:10:00,26.31,26.4,26.25,26.29,52946.54630287048,15.1452,15.197,15.1106,15.1336,52946.5463
2011-08-30 10:20:00,26.29,26.36,26.23,26.36,102038.7463231565,15.1336,15.1739,15.0991,15.1739,102038.7463
2011-08-30 10:30:00,26.36,26.42,26.31,26.39,60148.08804138351,15.1739,15.2085,15.1452,15.1912,60148.088
2011-08-30 10:40:00,26.39,26.42,26.27,26.33,76478.34465970179,15.1912,15.2085,15.1221,15.1567,76478.3447
2011-08-30 10:50:00,26.33,26.51,26.3,26.44,174561.3145349427,15.1567,15.2603,15.1394,15.22,174561.3145
2011-08-30 11:00:00,26.44,26.52,26.41,26.5,108124.55624302667,15.22,15.266,15.2027,15.2545,108124.5562
2011-08-30 11:10:00,26.51,26.6,26.48,26.49,207424.6881022416,15.2603,15.3121,15.243,15.2488,207424.6881
2011-08-30 11:20:00,26.49,26.74,26.49,26.67,141089.35997565676,15.2488,15.3927,15.2488,15.3524,141089.36
2011-08-30 11:30:00,26.67,26.73,26.58,26.71,170909.8285830206,15.3524,15.3869,15.3006,15.3754,170909.8286
2011-08-30 11:40:00,26.7,26.77,26.63,26.65,97474.38888325388,15.3697,15.41,15.3294,15.3409,97474.3889
2011-08-30 11:50:00,26.65,26.67,26.6,26.63,100517.29384318896,15.3409,15.3524,15.3121,15.3294,100517.2938
2011-08-30 12:00:00,26.64,26.66,26.49,26.5,95851.50623795515,15.3351,15.3466,15.2488,15.2545,95851.5062
2011-08-30 12:10:00,26.5,26.52,26.43,26.5,100415.8636778578,15.2545,15.266,15.2142,15.2545,100415.8637
2011-08-30 12:20:00,26.5,26.52,26.39,26.4,74956.89217973425,15.2545,15.266,15.1912,15.197,74956.8922
2011-08-30 12:30:00,26.39,26.4,26.36,26.38,49295.06035094837,15.1912,15.197,15.1739,15.1855,49295.0604
2011-08-30 12:40:00,26.39,26.39,26.25,26.29,82462.7244142408,15.1912,15.1912,15.1106,15.1336,82462.7244
2011-08-30 12:50:00,26.28,26.31,26.18,26.21,76985.49548635764,15.1279,15.1452,15.0703,15.0876,76985.4955
2011-08-30 13:00:00,26.22,26.23,26.14,26.22,111674.6120296176,15.0934,15.0991,15.0473,15.0934,111674.612
2011-08-30 13:10:00,26.22,26.27,26.21,26.27,98488.69053656555,15.0934,15.1221,15.0876,15.1221,98488.6905
2011-08-30 13:20:00,26.27,26.36,26.27,26.3,82564.15457957197,15.1221,15.1739,15.1221,15.1394,82564.1546
2011-08-30 13:30:00,26.3,26.3,26.22,26.23,48077.89836697434,15.1394,15.1394,15.0934,15.0991,48077.8984
2011-08-30 13:40:00,26.24,26.33,26.24,26.3,77999.79713966933,15.1049,15.1567,15.1049,15.1394,77999.7971
2011-08-30 13:50:00,26.29,26.37,26.28,26.32,76275.48432903945,15.1336,15.1797,15.1279,15.1509,76275.4843
2011-08-30 14:00:00,26.31,26.41,26.24,26.38,177299.92899888428,15.1452,15.2027,15.1049,15.1855,177299.929
2011-08-30 14:10:00,26.38,26.55,26.31,26.51,131554.92443452682,15.1855,15.2833,15.1452,15.2603,131554.9244
2011-08-30 14:20:00,26.52,26.61,26.46,26.59,82969.87524089664,15.266,15.3179,15.2315,15.3063,82969.8752
2011-08-30 14:30:00,26.59,26.61,26.51,26.56,105284.51161375392,15.3063,15.3179,15.2603,15.2891,105284.5116
2011-08-30 14:40:00,26.56,26.61,26.48,26.5,60756.66903337053,15.2891,15.3179,15.243,15.2545,60756.669
2011-08-30 14:50:00,26.5,26.58,26.45,26.57,82259.86408357846,15.2545,15.3006,15.2257,15.2948,82259.8641
2011-08-30 15:00:00,26.57,26.58,26.5,26.55,81144.13226493559,15.2948,15.3006,15.2545,15.2833,81144.1323
2011-08-30 15:10:00,26.56,26.56,26.49,26.52,72218.27771579268,15.2891,15.2891,15.2488,15.266,72218.2777
2011-08-30 15:20:00,26.53,26.55,26.47,26.55,99097.2715285526,15.2718,15.2833,15.2373,15.2833,99097.2715
2011-08-30 15:30:00,26.55,26.67,26.53,26.67,141393.65047165027,15.2833,15.3524,15.2718,15.3524,141393.6505
2011-08-30 15:40:00,26.66,26.72,26.63,26.67,139872.19799168274,15.3466,15.3812,15.3294,15.3524,139872.198
2011-08-30 15:50:00,26.67,26.68,26.51,26.51,287453.0885485343,15.3524,15.3581,15.2603,15.2603,287453.0885
2011-08-31 09:30:00,26.67,26.95,26.67,26.73,107008.8244243838,15.3524,15.5136,15.3524,15.3869,107008.8244
2011-08-31 09:40:00,26.75,26.92,26.74,26.87,183385.73891875445,15.3984,15.4963,15.3927,15.4675,183385.7389
2011-08-31 09:50:00,26.88,26.95,26.85,26.93,104067.3496297799,15.4733,15.5136,15.456,15.5021,104067.3496
2011-08-31 10:00:00,26.93,27.01,26.93,27.0,114210.36616289684,15.5021,15.5481,15.5021,15.5424,114210.3662
2011-08-31 10:10:00,27.0,27.09,26.95,27.08,92707.17111268891,15.5424,15.5942,15.5136,15.5884,92707.1711
2011-08-31 10:20:00,27.08,27.11,27.01,27.08,79115.5289583122,15.5884,15.6057,15.5481,15.5884,79115.529
2011-08-31 10:30:00,27.08,27.15,27.06,27.11,129932.04178922813,15.5884,15.6287,15.5769,15.6057,129932.0418
2011-08-31 10:40:00,27.11,27.16,27.07,27.07,95242.92524596814,15.6057,15.6345,15.5826,15.5826,95242.9252
2011-08-31 10:50:00,27.08,27.1,26.92,26.92,75261.18267572776,15.5884,15.5999,15.4963,15.4963,75261.1827
2011-08-31 11:00:00,26.92,26.95,26.84,26.92,101125.874835176,15.4963,15.5136,15.4502,15.4963,101125.8748
2011-08-31 11:10:00,26.92,27.03,26.9,26.92,69986.81407850694,15.4963,15.5596,15.4848,15.4963,69986.8141
2011-08-31 11:20:00,26.93,26.94,26.87,26.92,80332.69094228624,15.5021,15.5078,15.4675,15.4963,80332.6909
2011-08-31 11:30:00,26.92,27.0,26.91,26.98,89359.97565676032,15.4963,15.5424,15.4905,15.5308,89359.9757
2011-08-31 11:40:00,26.98,27.04,26.95,26.95,78101.2273050005,15.5308,15.5654,15.5136,15.5136,78101.2273
2011-08-31 11:50:00,26.96,26.97,26.87,26.88,78608.37813165635,15.5193,15.5251,15.4675,15.4733,78608.3781
2011-08-31 12:00:00,26.87,27.0,26.87,26.99,84085.60705953951,15.4675,15.5424,15.4675,15.5366,84085.6071
2011-08-31 12:10:00,26.98,27.06,26.98,27.01,58930.92605740947,15.5308,15.5769,15.5308,15.5481,58930.9261
2011-08-31 12:20:00,27.02,27.11,27.02,27.06,75768.33350238361,15.5539,15.6057,15.5539,15.5769,75768.3335
2011-08-31 12:30:00,27.05,27.14,27.05,27.09,83781.316563546,15.5711,15.6229,15.5711,15.5942,83781.3166
2011-08-31 12:40:00,27.08,27.12,27.02,27.07,68972.51242519525,15.5884,15.6114,15.5539,15.5826,68972.5124
2011-08-31 12:50:00,27.07,27.15,27.07,27.09,54062.27812151334,15.5826,15.6287,15.5826,15.5942,54062.2781
2011-08-31 13:00:00,27.1,27.13,26.97,26.98,48280.75869763668,15.5999,15.6172,15.5251,15.5308,48280.7587
2011-08-31 13:10:00,26.98,27.0,26.91,26.92,82969.87524089664,15.5308,15.5424,15.4905,15.4963,82969.8752
2011-08-31 13:20:00,26.93,26.93,26.88,26.92,70291.10457450045,15.5021,15.5021,15.4733,15.4963,70291.1046
2011-08-31 13:30:00,26.92,26.98,26.9,26.96,41586.36778577949,15.4963,15.5308,15.4848,15.5193,41586.3678
2011-08-31 13:40:00,26.96,26.98,26.85,26.85,72826.8587077797,15.5193,15.5308,15.456,15.456,72826.8587
2011-08-31 13:50:00,26.85,26.86,26.72,26.75,223653.5145552288,15.456,15.4618,15.3812,15.3984,223653.5146
2011-08-31 14:00:00,26.75,26.78,26.65,26.65,256719.74845319,15.3984,15.4157,15.3409,15.3409,256719.7485
2011-08-31 14:10:00,26.65,26.7,26.61,26.63,84998.47854752003,15.3409,15.3697,15.3179,15.3294,84998.4785
2011-08-31 14:20:00,26.62,26.72,26.62,26.68,56800.89258545492,15.3236,15.3812,15.3236,15.3581,56800.8926
2011-08-31 14:30:00,26.68,26.69,26.54,26.61,76985.49548635764,15.3581,15.3639,15.2776,15.3179,76985.4955
2011-08-31 14:40:00,26.6,26.61,26.5,26.56,98285.83020590324,15.3121,15.3179,15.2545,15.2891,98285.8302
2011-08-31 14:50:00,26.57,26.58,26.44,26.55,124353.3826960138,15.2948,15.3006,15.22,15.2833,124353.3827
2011-08-31 15:00:00,26.56,26.73,26.51,26.73,146465.15873820873,15.2891,15.3869,15.2603,15.3869,146465.1587
2011-08-31 15:10:00,26.72,26.73,26.54,26.57,224870.6765392028,15.3812,15.3869,15.2776,15.2948,224870.6765
2011-08-31 15:20:00,26.58,26.67,26.58,26.67,148798.05254082565,15.3006,15.3524,15.3006,15.3524,148798.0525
2011-08-31 15:30:00,26.66,26.75,26.62,26.72,187138.6550360077,15.3466,15.3984,15.3236,15.3812,187138.655
2011-08-31 15:40:00,26.71,26.89,26.71,26.88,332792.3724515671,15.3754,15.479,15.3754,15.4733,332792.3725
2011-08-31 15:50:00,26.89,26.9,26.68,26.74,498630.6927680292,15.479,15.4848,15.3581,15.3927,498630.6928
2011-09-01 09:30:00,26.71,26.77,26.5,26.61,117151.84095750075,15.3754,15.41,15.2545,15.3179,117151.841
2011-09-01 09:40:00,26.61,26.61,26.5,26.55,73739.73019576022,15.3179,15.3179,15.2545,15.2833,73739.7302
2011-09-01 09:50:00,26.55,26.6,26.46,26.59,66842.47895324069,15.2833,15.3121,15.2315,15.3063,66842.479
2011-09-01 10:00:00,26.58,27.02,26.55,26.88,244345.2682827873,15.3006,15.5539,15.2833,15.4733,244345.2683
2011-09-01 10:10:00,26.89,26.92,26.71,26.82,118166.14261081246,15.479,15.4963,15.3754,15.4387,118166.1426
2011-09-01 10:20:00,26.82,26.89,26.78,26.79,42093.518612435335,15.4387,15.479,15.4157,15.4215,42093.5186
2011-09-01 10:30:00,26.78,26.79,26.58,26.63,127396.28765594888,15.4157,15.4215,15.3006,15.3294,127396.2877
2011-09-01 10:40:00,26.63,26.74,26.58,26.61,71102.54589714982,15.3294,15.3927,15.3006,15.3179,71102.5459
2011-09-01 10:50:00,26.61,26.71,26.55,26.56,78608.37813165635,15.3179,15.3754,15.2833,15.2891,78608.3781
2011-09-01 11:00:00,26.56,26.62,26.44,26.46,105284.51161375392,15.2891,15.3236,15.22,15.2315,105284.5116
2011-09-01 11:10:00,26.47,26.56,26.43,26.56,87432.8025154681,15.2373,15.2891,15.2142,15.2891,87432.8025
2011-09-01 11:20:00,26.57,26.6,26.5,26.6,69276.80292118876,15.2948,15.3121,15.2545,15.3121,69276.8029
2011-09-01 11:30:00,26.59,26.63,26.55,26.56,38847.75332183792,15.3063,15.3294,15.2833,15.2891,38847.7533
2011-09-01 11:40:00,26.56,26.58,26.48,26.53,53960.847956182166,15.2891,15.3006,15.243,15.2718,53960.848
2011-09-01 11:50:00,26.52,26.56,26.45,26.5,111573.18186428644,15.266,15.2891,15.2257,15.2545,111573.1819
2011-09-01 12:00:00,26.51,26.51,26.34,26.4,132974.9467491632,15.2603,15.2603,15.1624,15.197,132974.9467
2011-09-01 12:10:00,26.4,26.4,26.3,26.36,80636.98143827975,15.197,15.197,15.1394,15.1739,80636.9814
2011-09-01 12:20:00,26.37,26.44,26.35,26.43,46455.01572167563,15.1797,15.22,15.1682,15.2142,46455.0157
2011-09-01 12:30:00,26.44,26.47,26.43,26.43,44527.8425803834,15.22,15.2373,15.2142,15.2142,44527.8426
2011-09-01 12:40:00,26.43,26.45,26.37,26.37,33674.81488994827,15.2142,15.2257,15.1797,15.1797,33674.8149
2011-09-01 12:50:00,26.37,26.42,26.33,26.35,63495.2834973121,15.1797,15.2085,15.1567,15.1682,63495.2835
2011-09-01 13:00:00,26.34,26.35,26.23,26.24,66335.32812658485,15.1624,15.1682,15.0991,15.1049,66335.3281
2011-09-01 13:10:00,26.23,26.27,26.22,26.25,77999.79713966933,15.0991,15.1221,15.0934,15.1106,77999.7971
2011-09-01 13:20:00,26.26,26.31,26.2,26.3,64103.86448929912,15.1164,15.1452,15.0818,15.1394,64103.8645
2011-09-01 13:30:00,26.29,26.29,26.21,26.23,97981.53970990972,15.1336,15.1336,15.0876,15.0991,97981.5397
2011-09-01 13:40:00,26.23,26.23,26.12,26.21,96054.36656861752,15.0991,15.0991,15.0358,15.0876,96054.3666
2011-09-01 13:50:00,26.21,26.21,26.08,26.1,99604.42235520844,15.0876,15.0876,15.0128,15.0243,99604.4224
2011-09-01 14:00:00,26.11,26.13,26.03,26.07,129019.1703012476,15.03,15.0415,14.984,15.007,129019.1703
2011-09-01 14:10:00,26.07,26.14,26.05,26.11,82361.29424890963,15.007,15.0473,14.9955,15.03,82361.2942
2011-09-01 14:20:00,26.1,26.14,26.06,26.14,67958.21077188356,15.0243,15.0473,15.0012,15.0473,67958.2108
2011-09-01 14:30:00,26.14,26.22,26.14,26.21,83984.17689420834,15.0473,15.0934,15.0473,15.0876,83984.1769
2011-09-01 14:40:00,26.22,26.23,26.13,26.18,67856.78060655239,15.0934,15.0991,15.0415,15.0703,67856.7806
2011-09-01 14:50:00,26.18,26.18,26.1,26.1,71508.2665584745,15.0703,15.0703,15.0243,15.0243,71508.2666
2011-09-01 15:00:00,26.1,26.11,26.02,26.05,112993.2041789228,15.0243,15.03,14.9782,14.9955,112993.2042
2011-09-01 15:10:00,26.05,26.09,26.02,26.05,97271.52855259154,14.9955,15.0185,14.9782,14.9955,97271.5286
2011-09-01 15:20:00,26.05,26.12,26.0,26.04,110457.45004564358,14.9955,15.0358,14.9667,14.9897,110457.45
2011-09-01 15:30:00,26.04,26.04,25.93,25.93,183081.4484227609,14.9897,14.9897,14.9264,14.9264,183081.4484
2011-09-01 15:40:00,25.94,26.02,25.9,26.02,185110.05172938431,14.9322,14.9782,14.9091,14.9782,185110.0517
2011-09-01 15:50:00,26.02,26.04,25.95,25.99,356932.7518003854,14.9782,14.9897,14.9379,14.961,356932.7518
2011-09-02 09:30:00,25.22,25.41,25.21,25.29,182574.29759610508,14.5177,14.6271,14.512,14.558,182574.2976
2011-09-02 09:40:00,25.29,25.54,25.27,25.53,198701.69388376104,14.558,14.7019,14.5465,14.6962,198701.6939
2011-09-02 09:50:00,25.53,25.54,25.28,25.4,122223.34922405925,14.6962,14.7019,14.5522,14.6213,122223.3492
2011-09-02 10:00:00,25.39,25.49,25.3,25.47,109443.14839233187,14.6156,14.6731,14.5638,14.6616,109443.1484
2011-09-02 10:10:00,25.48,25.51,25.38,25.46,87432.8025154681,14.6674,14.6846,14.6098,14.6559,87432.8025
2011-09-02 10:20:00,25.46,25.52,25.37,25.43,81042.70209960442,14.6559,14.6904,14.6041,14.6386,81042.7021
2011-09-02 10:30:00,25.42,25.43,25.32,25.35,76174.0541637083,14.6328,14.6386,14.5753,14.5925,76174.0542
2011-09-02 10:40:00,25.37,25.44,25.33,25.41,74754.03184907191,14.6041,14.6443,14.581,14.6271,74754.0318
2011-09-02 10:50:00,25.43,25.43,25.31,25.36,249923.92737600164,14.6386,14.6386,14.5695,14.5983,249923.9274
2011-09-02 11:00:00,25.36,25.4,25.25,25.25,166446.90130844913,14.5983,14.6213,14.535,14.535,166446.9013
2011-09-02 11:10:00,25.25,25.33,25.24,25.28,143117.96328228014,14.535,14.581,14.5292,14.5522,143117.9633
2011-09-02 11:20:00,25.28,25.31,25.21,25.29,181357.13561213104,14.5522,14.5695,14.512,14.558,181357.1356
2011-09-02 11:30:00,25.29,25.4,25.23,25.39,75971.19383304595,14.558,14.6213,14.5235,14.6156,75971.1938
2011-09-02 11:40:00,25.39,25.41,25.3,25.32,82969.87524089664,14.6156,14.6271,14.5638,14.5753,82969.8752
2011-09-02 11:50:00,25.32,25.35,25.28,25.3,101531.59549650064,14.5753,14.5925,14.5522,14.5638,101531.5955
2011-09-02 12:00:00,25.31,25.36,25.3,25.32,114717.51698955268,14.5695,14.5983,14.5638,14.5753,114717.517
2011-09-02 12:10:00,25.32,25.37,25.3,25.35,96054.36656861752,14.5753,14.6041,14.5638,14.5925,96054.3666
2011-09-02 12:20:00,25.36,25.39,25.31,25.36,46556.4458870068,14.5983,14.6156,14.5695,14.5983,46556.4459
2011-09-02 12:30:00,25.37,25.4,25.34,25.4,31443.35125266254,14.6041,14.6213,14.5868,14.6213,31443.3513
2011-09-02 12:40:00,25.39,25.44,25.37,25.43,40572.06613246779,14.6156,14.6443,14.6041,14.6386,40572.0661
2011-09-02 12:50:00,25.42,25.48,25.42,25.46,62379.55167866924,14.6328,14.6674,14.6328,14.6559,62379.5517
2011-09-02 13:00:00,25.46,25.49,25.36,25.38,52337.965310883454,14.6559,14.6731,14.5983,14.6098,52337.9653
2011-09-02 13:10:00,25.38,25.4,25.3,25.31,36413.42935388985,14.6098,14.6213,14.5638,14.5695,36413.4294
2011-09-02 13:20:00,25.31,25.36,25.31,25.34,37123.44051120804,14.5695,14.5983,14.5695,14.5868,37123.4405
2011-09-02 13:30:00,25.34,25.39,25.29,25.31,38746.32315650675,14.5868,14.6156,14.558,14.5695,38746.3232
2011-09-02 13:40:00,25.3,25.34,25.27,25.34,32051.93224464956,14.5638,14.5868,14.5465,14.5868,32051.9322
2011-09-02 13:50:00,25.35,25.36,25.29,25.34,39253.47398316259,14.5925,14.5983,14.558,14.5868,39253.474
2011-09-02 14:00:00,25.32,25.33,25.25,25.25,52135.10498022112,14.5753,14.581,14.535,14.535,52135.105
2011-09-02 14:10:00,25.26,25.28,25.1,25.14,270818.54143422254,14.5407,14.5522,14.4486,14.4717,270818.5414
2011-09-02 14:20:00,25.13,25.15,25.09,25.1,123643.3715386956,14.4659,14.4774,14.4429,14.4486,123643.3715
2011-09-02 14:30:00,25.1,25.1,24.97,25.09,113094.63434425398,14.4486,14.4486,14.3738,14.4429,113094.6343
2011-09-02 14:40:00,25.09,25.1,25.02,25.03,80738.41160361092,14.4429,14.4486,14.4026,14.4083,80738.4116
2011-09-02 14:50:00,25.03,25.11,25.03,25.07,69783.95374784461,14.4083,14.4544,14.4083,14.4314,69783.9537
2011-09-02 15:00:00,25.07,25.1,25.03,25.09,89765.696318085,14.4314,14.4486,14.4083,14.4429,89765.6963
2011-09-02 15:10:00,25.09,25.1,25.03,25.09,75058.32234506542,14.4429,14.4486,14.4083,14.4429,75058.3223
2011-09-02 15:20:00,25.1,25.18,25.09,25.14,70088.24424383811,14.4486,14.4947,14.4429,14.4717,70088.2442
2011-09-02 15:30:00,25.14,25.24,25.12,25.24,119484.73476011766,14.4717,14.5292,14.4601,14.5292,119484.7348
2011-09-02 15:40:00,25.23,25.28,25.15,25.18,155391.01328735167,14.5235,14.5522,14.4774,14.4947,155391.0133
2011-09-02 15:50:00,25.17,25.24,25.11,25.12,266862.7649863069,14.4889,14.5292,14.4544,14.4601,266862.765
2011-09-06 09:30:00,24.12,25.92,24.12,25.78,1439192.615883964,13.8845,14.9207,13.8845,14.8401,1439192.6159
2011-09-06 09:40:00,25.8,26.15,25.54,25.63,1082259.8640835783,14.8516,15.0531,14.7019,14.7537,1082259.8641
2011-09-06 09:50:00,25.63,25.77,25.53,25.74,422963.7894309768,14.7537,14.8343,14.6962,14.817,422963.7894
2011-09-06 10:00:00,25.74,25.96,25.72,25.82,442945.5320012172,14.817,14.9437,14.8055,14.8631,442945.532
2011-09-06 10:10:00,25.83,25.86,25.63,25.66,412212.1919058728,14.8689,14.8861,14.7537,14.771,412212.1919
2011-09-06 10:20:00,25.66,25.7,25.58,25.59,215437.671163404,14.771,14.794,14.7249,14.7307,215437.6712
2011-09-06 10:30:00,25.58,25.7,25.49,25.56,295668.93194035906,14.7249,14.794,14.6731,14.7134,295668.9319
2011-09-06 10:40:00,25.57,25.66,25.52,25.55,258545.49142915104,14.7192,14.771,14.6904,14.7077,258545.4914
2011-09-06 10:50:00,25.55,25.65,25.52,25.65,192413.02363322853,14.7077,14.7652,14.6904,14.7652,192413.0236
2011-09-06 11:00:00,25.64,25.7,25.58,25.6,159853.9405619231,14.7595,14.794,14.7249,14.7365,159853.9406
2011-09-06 11:10:00,25.6,25.82,25.55,25.74,183487.1690840856,14.7365,14.8631,14.7077,14.817,183487.1691
2011-09-06 11:20:00,25.74,25.97,25.73,25.97,469925.9559793082,14.817,14.9494,14.8113,14.9494,469925.956
2011-09-06 11:30:00,25.97,26.14,25.87,25.87,319606.45095851505,14.9494,15.0473,14.8919,14.8919,319606.451
2011-09-06 11:40:00,25.88,25.93,25.77,25.77,157216.7562633127,14.8976,14.9264,14.8343,14.8343,157216.7563
2011-09-06 11:50:00,25.77,25.83,25.63,25.64,202048.88933968963,14.8343,14.8689,14.7537,14.7595,202048.8893
2011-09-06 12:00:00,25.63,25.87,25.63,25.83,207627.54843290395,14.7537,14.8919,14.7537,14.8689,207627.5484
2011-09-06 12:10:00,25.83,26.06,25.83,26.06,333908.10427021,14.8689,15.0012,14.8689,15.0012,333908.1043
2011-09-06 12:20:00,26.05,26.2,26.04,26.16,596510.8023126078,14.9955,15.0818,14.9897,15.0588,596510.8023
2011-09-06 12:30:00,26.15,26.18,26.12,26.16,151232.3765087737,15.0531,15.0703,15.0358,15.0588,151232.3765
2011-09-06 12:40:00,26.16,26.3,26.14,26.26,239172.3298508977,15.0588,15.1394,15.0473,15.1164,239172.3299
2011-09-06 12:50:00,26.26,26.3,26.15,26.25,203063.1909930013,15.1164,15.1394,15.0531,15.1106,203063.191
2011-09-06 13:00:00,26.25,26.41,26.21,26.36,173749.87321229334,15.1106,15.2027,15.0876,15.1739,173749.8732
2011-09-06 13:10:00,26.37,26.52,26.36,26.51,264225.5806876965,15.1797,15.266,15.1739,15.2603,264225.5807
2011-09-06 13:20:00,26.52,26.75,26.51,26.67,549345.7754336139,15.266,15.3984,15.2603,15.3524,549345.7754
2011-09-06 13:30:00,26.67,26.83,26.54,26.8,323359.3670757684,15.3524,15.4445,15.2776,15.4272,323359.3671
2011-09-06 13:40:00,26.79,27.0,26.7,26.9,421442.3369510092,15.4215,15.5424,15.3697,15.4848,421442.337
2011-09-06 13:50:00,26.89,27.05,26.86,27.04,472867.4307739122,15.479,15.5711,15.4618,15.5654,472867.4308
2011-09-06 14:00:00,27.03,27.07,26.88,26.94,266254.18399432,15.5596,15.5826,15.4733,15.5078,266254.184
2011-09-06 14:10:00,26.95,27.33,26.95,27.32,354295.56750177505,15.5136,15.7323,15.5136,15.7266,354295.5675
2011-09-06 14:20:00,27.32,27.36,27.07,27.12,439902.6270412821,15.7266,15.7496,15.5826,15.6114,439902.627
2011-09-06 14:30:00,27.11,27.12,26.99,27.07,377624.505527944,15.6057,15.6114,15.5366,15.5826,377624.5055
2011-09-06 14:40:00,27.06,27.08,26.97,26.97,214829.090171417,15.5769,15.5884,15.5251,15.5251,214829.0902
2011-09-06 14:50:00,26.97,27.0,26.92,26.98,212699.0566994624,15.5251,15.5424,15.4963,15.5308,212699.0567
2011-09-06 15:00:00,26.97,27.06,26.96,26.96,342732.52865402173,15.5251,15.5769,15.5193,15.5193,342732.5287
2011-09-06 15:10:00,26.96,27.01,26.92,26.96,324880.81955573586,15.5193,15.5481,15.4963,15.5193,324880.8196
2011-09-06 15:20:00,26.97,27.25,26.96,27.12,587280.6572674713,15.5251,15.6863,15.5193,15.6114,587280.6573
2011-09-06 15:30:00,27.11,27.31,27.04,27.31,521553.9101328735,15.6057,15.7208,15.5654,15.7208,521553.9101
2011-09-06 15:40:00,27.31,27.41,27.28,27.36,599756.5676032052,15.7208,15.7784,15.7035,15.7496,599756.5676
2011-09-06 15:50:00,27.36,27.48,27.32,27.39,1006288.6702505326,15.7496,15.8187,15.7266,15.7669,1006288.6703
2011-09-07 09:30:00,27.76,27.91,27.43,27.54,506643.6758291916,15.9798,16.0662,15.7899,15.8532,506643.6758
2011-09-07 09:40:00,27.54,27.56,27.38,27.47,340501.065016736,15.8532,15.8647,15.7611,15.8129,340501.065
2011-09-07 09:50:00,27.48,27.55,27.45,27.53,244852.4191094432,15.8187,15.859,15.8014,15.8474,244852.4191
2011-09-07 10:00:00,27.52,27.59,27.48,27.52,217669.13480068973,15.8417,15.882,15.8187,15.8417,217669.1348
2011-09-07 10:10:00,27.53,27.58,27.48,27.56,229840.75464043007,15.8474,15.8762,15.8187,15.8647,229840.7546
2011-09-07 10:20:00,27.55,27.7,27.49,27.51,272847.14474084595,15.859,15.9453,15.8244,15.8359,272847.1447
2011-09-07 10:30:00,27.51,27.55,27.47,27.51,231767.92778172228,15.8359,15.859,15.8129,15.8359,231767.9278
2011-09-07 10:40:00,27.51,27.57,27.47,27.5,300334.71954559284,15.8359,15.8705,15.8129,15.8302,300334.7195
2011-09-07 10:50:00,27.5,27.59,27.48,27.56,206714.6769449234,15.8302,15.882,15.8187,15.8647,206714.6769
2011-09-07 11:00:00,27.56,27.62,27.53,27.61,190181.5599959428,15.8647,15.8993,15.8474,15.8935,190181.56
2011-09-07 11:10:00,27.61,27.75,27.61,27.7,304087.6356628461,15.8935,15.9741,15.8935,15.9453,304087.6357
2011-09-07 11:20:00,27.69,27.77,27.67,27.74,210163.3025661832,15.9395,15.9856,15.928,15.9683,210163.3026
2011-09-07 11:30:00,27.74,27.79,27.73,27.74,175778.47651891672,15.9683,15.9971,15.9626,15.9683,175778.4765
2011-09-07 11:40:00,27.75,27.75,27.68,27.69,152043.81783142308,15.9741,15.9741,15.9338,15.9395,152043.8178
2011-09-07 11:50:00,27.68,27.69,27.63,27.63,91185.71863272136,15.9338,15.9395,15.905,15.905,91185.7186
2011-09-07 12:00:00,27.63,27.66,27.62,27.63,115731.81864286438,15.905,15.9223,15.8993,15.905,115731.8186
2011-09-07 12:10:00,27.64,27.67,27.63,27.66,88751.39466477331,15.9108,15.928,15.905,15.9223,88751.3947
2011-09-07 12:20:00,27.66,27.67,27.62,27.64,95750.076072624,15.9223,15.928,15.8993,15.9108,95750.0761
2011-09-07 12:30:00,27.65,27.7,27.65,27.69,133076.37691449438,15.9165,15.9453,15.9165,15.9395,133076.3769
2011-09-07 12:40:00,27.68,27.69,27.6,27.6,170301.24759103358,15.9338,15.9395,15.8877,15.8877,170301.2476
2011-09-07 12:50:00,27.61,27.61,27.58,27.59,108733.1372350137,15.8935,15.8935,15.8762,15.882,108733.1372
2011-09-07 13:00:00,27.59,27.62,27.57,27.61,150319.50502079318,15.882,15.8993,15.8705,15.8935,150319.505
2011-09-07 13:10:00,27.61,27.65,27.61,27.63,67146.7694492342,15.8935,15.9165,15.8935,15.905,67146.7694
2011-09-07 13:20:00,27.63,27.64,27.61,27.61,115123.23765087736,15.905,15.9108,15.8935,15.8935,115123.2377
2011-09-07 13:30:00,27.62,27.62,27.6,27.61,143422.25377827365,15.8993,15.8993,15.8877,15.8935,143422.2538
2011-09-07 13:40:00,27.62,27.62,27.53,27.55,110457.45004564358,15.8993,15.8993,15.8474,15.859,110457.45
2011-09-07 13:50:00,27.54,27.57,27.51,27.56,93620.04260066945,15.8532,15.8705,15.8359,15.8647,93620.0426
2011-09-07 14:00:00,27.56,27.64,27.54,27.62,156912.4657673192,15.8647,15.9108,15.8532,15.8993,156912.4658
2011-09-07 14:10:00,27.62,27.68,27.61,27.67,131149.20377320214,15.8993,15.9338,15.8935,15.928,131149.2038
2011-09-07 14:20:00,27.67,27.75,27.66,27.75,151130.94634344254,15.928,15.9741,15.9223,15.9741,151130.9463
2011-09-07 14:30:00,27.75,27.78,27.73,27.75,110558.88021097476,15.9741,15.9914,15.9626,15.9741,110558.8802
2011-09-07 14:40:00,27.75,27.83,27.75,27.81,116847.55046150726,15.9741,16.0201,15.9741,16.0086,116847.5505
2011-09-07 14:50:00,27.81,27.82,27.76,27.79,112587.48351759811,16.0086,16.0144,15.9798,15.9971,112587.4835
2011-09-07 15:00:00,27.79,27.8,27.73,27.73,131352.06410386448,15.9971,16.0029,15.9626,15.9626,131352.0641
2011-09-07 15:10:00,27.73,27.74,27.65,27.65,169895.5269297089,15.9626,15.9683,15.9165,15.9165,169895.5269
2011-09-07 15:20:00,27.65,27.66,27.61,27.62,135206.41038644893,15.9165,15.9223,15.8935,15.8993,135206.4104
2011-09-07 15:30:00,27.62,27.66,27.53,27.56,280758.6976366771,15.8993,15.9223,15.8474,15.8647,280758.6976
2011-09-07 15:40:00,27.56,27.63,27.56,27.61,385028.9075971194,15.8647,15.905,15.8647,15.8935,385028.9076
2011-09-07 15:50:00,27.61,27.66,27.59,27.65,531291.2060046658,15.8935,15.9223,15.882,15.9165,531291.206
2011-09-08 09:30:00,27.39,27.55,27.24,27.52,183791.4595800792,15.7669,15.859,15.6805,15.8417,183791.4596
2011-09-08 09:40:00,27.52,27.52,27.37,27.41,126787.70666396186,15.8417,15.8417,15.7553,15.7784,126787.7067
2011-09-08 09:50:00,27.41,27.41,27.19,27.22,151029.51617811137,15.7784,15.7784,15.6517,15.669,151029.5162
2011-09-08 10:00:00,27.21,27.21,27.11,27.17,203874.63231565067,15.6632,15.6632,15.6057,15.6402,203874.6323
2011-09-08 10:10:00,27.16,27.18,27.03,27.13,205700.3752916117,15.6345,15.646,15.5596,15.6172,205700.3753
2011-09-08 10:20:00,27.13,27.15,27.03,27.12,159042.49923927375,15.6172,15.6287,15.5596,15.6114,159042.4992
2011-09-08 10:30:00,27.12,27.38,27.12,27.28,124657.6731920073,15.6114,15.7611,15.6114,15.7035,124657.6732
2011-09-08 10:40:00,27.28,27.45,27.28,27.34,133380.6674104879,15.7035,15.8014,15.7035,15.7381,133380.6674
2011-09-08 10:50:00,27.34,27.56,27.34,27.56,96764.37772593569,15.7381,15.8647,15.7381,15.8647,96764.3777
2011-09-08 11:00:00,27.56,27.6,27.39,27.41,139973.62815701388,15.8647,15.8877,15.7669,15.7784,139973.6282
2011-09-08 11:10:00,27.41,27.44,27.26,27.31,95040.06491530582,15.7784,15.7956,15.692,15.7208,95040.0649
2011-09-08 11:20:00,27.31,27.37,27.27,27.27,82767.0149102343,15.7208,15.7553,15.6978,15.6978,82767.0149
2011-09-08 11:30:00,27.26,27.35,27.24,27.33,100720.1541738513,15.692,15.7438,15.6805,15.7323,100720.1542
2011-09-08 11:40:00,27.32,27.37,27.25,27.25,73942.59052642256,15.7266,15.7553,15.6863,15.6863,73942.5905
2011-09-08 11:50:00,27.24,27.3,27.14,27.23,342529.6683233594,15.6805,15.715,15.6229,15.6748,342529.6683
2011-09-08 12:00:00,27.23,27.23,27.05,27.09,157521.04675930622,15.6748,15.6748,15.5711,15.5942,157521.0468
2011-09-08 12:10:00,27.09,27.14,27.07,27.12,70493.9649051628,15.5942,15.6229,15.5826,15.6114,70493.9649
2011-09-08 12:20:00,27.11,27.16,27.11,27.12,88345.67400344863,15.6057,15.6345,15.6057,15.6114,88345.674
2011-09-08 12:30:00,27.11,27.18,27.07,27.15,86925.65168881226,15.6057,15.646,15.5826,15.6287,86925.6517
2011-09-08 12:40:00,27.15,27.22,27.12,27.17,90069.98681407851,15.6287,15.669,15.6114,15.6402,90069.9868
2011-09-08 12:50:00,27.17,27.34,27.16,27.32,74956.89217973425,15.6402,15.7381,15.6345,15.7266,74956.8922
2011-09-08 13:00:00,27.32,27.36,27.29,27.34,107313.11492037732,15.7266,15.7496,15.7093,15.7381,107313.1149
2011-09-08 13:10:00,27.34,27.35,27.23,27.31,58322.34506542246,15.7381,15.7438,15.6748,15.7208,58322.3451
2011-09-08 13:20:00,27.31,27.33,27.25,27.27,87027.08185414343,15.7208,15.7323,15.6863,15.6978,87027.0819
2011-09-08 13:30:00,27.28,27.35,27.08,27.16,174967.03519626736,15.7035,15.7438,15.5884,15.6345,174967.0352
2011-09-08 13:40:00,27.16,27.17,27.0,27.04,158028.19758596207,15.6345,15.6402,15.5424,15.5654,158028.1976
2011-09-08 13:50:00,27.05,27.1,26.98,27.06,157013.89593265037,15.5711,15.5999,15.5308,15.5769,157013.8959
2011-09-08 14:00:00,27.05,27.09,26.98,27.02,150623.7955167867,15.5711,15.5942,15.5308,15.5539,150623.7955
2011-09-08 14:10:00,27.01,27.07,26.92,26.92,128106.29881326709,15.5481,15.5826,15.4963,15.4963,128106.2988
2011-09-08 14:20:00,26.92,26.92,26.71,26.78,256111.16746120292,15.4963,15.4963,15.3754,15.4157,256111.1675
2011-09-08 14:30:00,26.77,26.82,26.72,26.72,230145.0451364236,15.41,15.4387,15.3812,15.3812,230145.0451
2011-09-08 14:40:00,26.73,26.81,26.7,26.73,202758.90049700785,15.3869,15.433,15.3697,15.3869,202758.9005
2011-09-08 14:50:00,26.73,26.78,26.68,26.69,205396.08479561823,15.3869,15.4157,15.3581,15.3639,205396.0848
2011-09-08 15:00:00,26.69,26.7,26.56,26.63,280454.4071406836,15.3639,15.3697,15.2891,15.3294,280454.4071
2011-09-08 15:10:00,26.63,26.63,26.5,26.53,214220.50917943,15.3294,15.3294,15.2545,15.2718,214220.5092
2011-09-08 15:20:00,26.54,26.6,26.5,26.6,250329.6480373263,15.2776,15.3121,15.2545,15.3121,250329.648
2011-09-08 15:30:00,26.6,26.68,26.55,26.63,330358.048483619,15.3121,15.3581,15.2833,15.3294,330358.0485
2011-09-08 15:40:00,26.63,26.64,26.55,26.63,461710.11258748354,15.3294,15.3351,15.2833,15.3294,461710.1126
2011-09-08 15:50:00,26.63,26.65,26.56,26.59,459782.9394461913,15.3294,15.3409,15.2891,15.3063,459782.9394
2011-09-09 09:30:00,26.22,26.37,25.83,26.05,181458.5657774622,15.0934,15.1797,14.8689,14.9955,181458.5658
2011-09-09 09:40:00,26.06,26.14,25.82,26.13,358555.63444568415,15.0012,15.0473,14.8631,15.0415,358555.6344
2011-09-09 09:50:00,26.13,26.16,25.98,26.04,177097.06866822194,15.0415,15.0588,14.9552,14.9897,177097.0687
2011-09-09 10:00:00,26.04,26.18,26.04,26.14,152652.39882341007,14.9897,15.0703,14.9897,15.0473,152652.3988
2011-09-09 10:10:00,26.13,26.15,26.01,26.1,114108.93599756568,15.0415,15.0531,14.9725,15.0243,114108.936
2011-09-09 10:20:00,26.11,26.26,26.06,26.26,75159.75251039659,15.03,15.1164,15.0012,15.1164,75159.7525
2011-09-09 10:30:00,26.27,26.27,26.17,26.25,109544.57855766304,15.1221,15.1221,15.0646,15.1106,109544.5786
2011-09-09 10:40:00,26.25,26.37,26.22,26.37,125266.25418399432,15.1106,15.1797,15.0934,15.1797,125266.2542
2011-09-09 10:50:00,26.37,26.4,26.27,26.27,83375.59590222132,15.1797,15.197,15.1221,15.1221,83375.5959
2011-09-09 11:00:00,26.27,26.34,26.24,26.3,91084.2884673902,15.1221,15.1624,15.1049,15.1394,91084.2885
2011-09-09 11:10:00,26.3,26.42,26.09,26.11,180849.9847854752,15.1394,15.2085,15.0185,15.03,180849.9848
2011-09-09 11:20:00,26.11,26.15,25.95,25.98,159853.9405619231,15.03,15.0531,14.9379,14.9552,159853.9406
2011-09-09 11:30:00,25.97,26.07,25.96,25.98,102850.18764580588,14.9494,15.007,14.9437,14.9552,102850.1876
2011-09-09 11:40:00,25.99,25.99,25.71,25.73,174865.6050309362,14.961,14.961,14.7998,14.8113,174865.605
2011-09-09 11:50:00,25.74,25.78,25.65,25.74,98995.84136322142,14.817,14.8401,14.7652,14.817,98995.8414
2011-09-09 12:00:00,25.74,25.76,25.63,25.69,112993.2041789228,14.817,14.8286,14.7537,14.7883,112993.2042
2011-09-09 12:10:00,25.69,25.75,25.64,25.73,98488.69053656555,14.7883,14.8228,14.7595,14.8113,98488.6905
2011-09-09 12:20:00,25.73,25.78,25.68,25.76,89867.12648341617,14.8113,14.8401,14.7825,14.8286,89867.1265
2011-09-09 12:30:00,25.76,25.77,25.6,25.68,137133.58352774114,14.8286,14.8343,14.7365,14.7825,137133.5835
2011-09-09 12:40:00,25.68,25.72,25.63,25.67,170909.8285830206,14.7825,14.8055,14.7537,14.7767,170909.8286
2011-09-09 12:50:00,25.68,25.84,25.66,25.82,127091.99715995535,14.7825,14.8746,14.771,14.8631,127091.9972
2011-09-09 13:00:00,25.82,25.85,25.73,25.85,109341.7182270007,14.8631,14.8804,14.8113,14.8804,109341.7182
2011-09-09 13:10:00,25.84,26.01,25.81,25.88,69783.95374784461,14.8746,14.9725,14.8573,14.8976,69783.9537
2011-09-09 13:20:00,25.88,25.88,25.75,25.86,82969.87524089664,14.8976,14.8976,14.8228,14.8861,82969.8752
2011-09-09 13:30:00,25.86,25.86,25.72,25.78,84998.47854752003,14.8861,14.8861,14.8055,14.8401,84998.4785
2011-09-09 13:40:00,25.78,25.83,25.71,25.71,62379.55167866924,14.8401,14.8689,14.7998,14.7998,62379.5517
2011-09-09 13:50:00,25.7,25.79,25.69,25.76,47570.747540318494,14.794,14.8458,14.7883,14.8286,47570.7475
2011-09-09 14:00:00,25.76,25.84,25.74,25.84,83375.59590222132,14.8286,14.8746,14.817,14.8746,83375.5959
2011-09-09 14:10:00,25.83,25.83,25.66,25.69,68769.65209453291,14.8689,14.8689,14.771,14.7883,68769.6521
2011-09-09 14:20:00,25.7,25.77,25.64,25.65,65625.31696926666,14.794,14.8343,14.7595,14.7652,65625.317
2011-09-09 14:30:00,25.65,25.67,25.58,25.65,97880.10954457856,14.7652,14.7767,14.7249,14.7652,97880.1095
2011-09-09 14:40:00,25.66,25.77,25.65,25.65,92098.59012070188,14.771,14.8343,14.7652,14.7652,92098.5901
2011-09-09 14:50:00,25.65,25.67,25.6,25.63,182472.8674307739,14.7652,14.7767,14.7365,14.7537,182472.8674
2011-09-09 15:00:00,25.63,25.71,25.57,25.68,188152.9566893194,14.7537,14.7998,14.7192,14.7825,188152.9567
2011-09-09 15:10:00,25.7,25.73,25.63,25.7,154173.85130337765,14.794,14.8113,14.7537,14.794,154173.8513
2011-09-09 15:20:00,25.7,25.71,25.6,25.61,126990.5669946242,14.794,14.7998,14.7365,14.7422,126990.567
2011-09-09 15:30:00,25.62,25.78,25.6,25.78,301551.8815295669,14.748,14.8401,14.7365,14.8401,301551.8815
2011-09-09 15:40:00,25.77,25.93,25.71,25.87,315954.965006593,14.8343,14.9264,14.7998,14.8919,315954.965
2011-09-09 15:50:00,25.88,25.92,25.79,25.81,537579.8762551983,14.8976,14.9207,14.8458,14.8573,537579.8763
2011-09-12 09:30:00,25.28,25.5,25.24,25.44,162693.98519119585,14.5522,14.6789,14.5292,14.6443,162693.9852
2011-09-12 09:40:00,25.44,25.53,25.37,25.46,114108.93599756568,14.6443,14.6962,14.6041,14.6559,114108.936
2011-09-12 09:50:00,25.47,25.64,25.44,25.54,156405.31494066335,14.6616,14.7595,14.6443,14.7019,156405.3149
2011-09-12 10:00:00,25.54,25.73,25.5,25.65,192311.59346789736,14.7019,14.8113,14.6789,14.7652,192311.5935
2011-09-12 10:10:00,25.65,25.67,25.41,25.42,95952.93640328634,14.7652,14.7767,14.6271,14.6328,95952.9364
2011-09-12 10:20:00,25.43,25.49,25.25,25.27,84288.46739020184,14.6386,14.6731,14.535,14.5465,84288.4674
2011-09-12 10:30:00,25.27,25.36,25.22,25.35,91591.43929404604,14.5465,14.5983,14.5177,14.5925,91591.4393
2011-09-12 10:40:00,25.35,25.35,25.15,25.18,83375.59590222132,14.5925,14.5925,14.4774,14.4947,83375.5959
2011-09-12 10:50:00,25.18,25.25,25.08,25.09,66233.89796125368,14.4947,14.535,14.4371,14.4429,66233.898
2011-09-12 11:00:00,25.08,25.21,25.06,25.17,75565.47317172127,14.4371,14.512,14.4256,14.4889,75565.4732
2011-09-12 11:10:00,25.17,25.3,25.13,25.27,44020.69175372756,14.4889,14.5638,14.4659,14.5465,44020.6918
2011-09-12 11:20:00,25.27,25.37,25.23,25.35,47570.747540318494,14.5465,14.6041,14.5235,14.5925,47570.7475
2011-09-12 11:30:00,25.34,25.43,25.34,25.41,61263.81986002637,14.5868,14.6386,14.5868,14.6271,61263.8199
2011-09-12 11:40:00,25.41,25.45,25.38,25.39,55076.57977482503,14.6271,14.6501,14.6098,14.6156,55076.5798
2011-09-12 11:50:00,25.39,25.44,25.33,25.36,91794.2996247084,14.6156,14.6443,14.581,14.5983,91794.2996
2011-09-12 12:00:00,25.36,25.4,25.25,25.29,75666.90333705244,14.5983,14.6213,14.535,14.558,75666.9033
2011-09-12 12:10:00,25.28,25.31,25.21,25.21,85607.05953950706,14.5522,14.5695,14.512,14.512,85607.0595
2011-09-12 12:20:00,25.22,25.32,25.21,25.31,50106.501673597726,14.5177,14.5753,14.512,14.5695,50106.5017
2011-09-12 12:30:00,25.32,25.33,25.2,25.2,58626.63556141596,14.5753,14.581,14.5062,14.5062,58626.6356
2011-09-12 12:40:00,25.21,25.23,25.17,25.18,66031.03763059134,14.512,14.5235,14.4889,14.4947,66031.0376
2011-09-12 12:50:00,25.18,25.26,25.18,25.26,58220.91490009129,14.4947,14.5407,14.4947,14.5407,58220.9149
2011-09-12 13:00:00,25.27,25.32,25.19,25.22,53453.69712952632,14.5465,14.5753,14.5004,14.5177,53453.6971
2011-09-12 13:10:00,25.23,25.28,25.18,25.21,56496.602089461405,14.5235,14.5522,14.4947,14.512,56496.6021
2011-09-12 13:20:00,25.2,25.21,25.14,25.14,74855.46201440308,14.5062,14.512,14.4717,14.4717,74855.462
2011-09-12 13:30:00,25.14,25.15,25.0,25.05,75159.75251039659,14.4717,14.4774,14.3911,14.4198,75159.7525
2011-09-12 13:40:00,25.04,25.09,24.99,25.07,53757.98762551983,14.4141,14.4429,14.3853,14.4314,53757.9876
2011-09-12 13:50:00,25.07,25.17,25.07,25.15,42803.52976975353,14.4314,14.4889,14.4314,14.4774,42803.5298
2011-09-12 14:00:00,25.15,25.15,24.96,24.99,74754.03184907191,14.4774,14.4774,14.368,14.3853,74754.0318
2011-09-12 14:10:00,24.98,25.02,24.91,24.93,76275.48432903945,14.3796,14.4026,14.3393,14.3508,76275.4843
2011-09-12 14:20:00,24.94,25.03,24.9,25.03,77492.6463130135,14.3565,14.4083,14.3335,14.4083,77492.6463
2011-09-12 14:30:00,25.04,25.23,25.01,25.13,172025.56040166345,14.4141,14.5235,14.3968,14.4659,172025.5604
2011-09-12 14:40:00,25.14,25.33,25.13,25.16,96967.23805659804,14.4717,14.581,14.4659,14.4832,96967.2381
2011-09-12 14:50:00,25.16,25.16,25.03,25.08,85201.33887818237,14.4832,14.4832,14.4083,14.4371,85201.3389
2011-09-12 15:00:00,25.08,25.12,25.0,25.03,91692.86945937722,14.4371,14.4601,14.3911,14.4083,91692.8695
2011-09-12 15:10:00,25.04,25.1,24.96,25.04,99705.8525205396,14.4141,14.4486,14.368,14.4141,99705.8525
2011-09-12 15:20:00,25.04,25.21,24.97,25.19,137843.59468505933,14.4141,14.512,14.3738,14.5004,137843.5947
2011-09-12 15:30:00,25.2,25.28,25.17,25.24,180647.12445481287,14.5062,14.5522,14.4889,14.5292,180647.1245
2011-09-12 15:40:00,25.24,25.44,25.22,25.41,189877.2694999493,14.5292,14.6443,14.5177,14.6271,189877.2695
2011-09-12 15:50:00,25.4,25.56,25.4,25.53,652601.6837407445,14.6213,14.7134,14.6213,14.6962,652601.6837
2011-09-13 09:30:00,25.65,25.68,25.45,25.45,109240.28806166956,14.7652,14.7825,14.6501,14.6501,109240.2881
2011-09-13 09:40:00,25.46,25.83,25.39,25.76,114717.51698955268,14.6559,14.8689,14.6156,14.8286,114717.517
2011-09-13 09:50:00,25.75,26.03,25.75,26.02,153666.70047672177,14.8228,14.984,14.8228,14.9782,153666.7005
2011-09-13 10:00:00,26.02,26.22,25.97,26.19,129627.7512932346,14.9782,15.0934,14.9494,15.0761,129627.7513
2011-09-13 10:10:00,26.18,26.25,26.17,26.22,156709.60543665686,15.0703,15.1106,15.0646,15.0934,156709.6054
2011-09-13 10:20:00,26.22,26.3,26.18,26.22,85201.33887818237,15.0934,15.1394,15.0703,15.0934,85201.3389
2011-09-13 10:30:00,26.22,26.31,26.14,26.2,208946.1405822092,15.0934,15.1452,15.0473,15.0818,208946.1406
2011-09-13 10:40:00,26.2,26.25,26.15,26.2,95141.495080637,15.0818,15.1106,15.0531,15.0818,95141.4951
2011-09-13 10:50:00,26.21,26.24,26.08,26.21,172329.85089765696,15.0876,15.1049,15.0128,15.0876,172329.8509
2011-09-13 11:00:00,26.2,26.25,26.08,26.11,161679.68353788418,15.0818,15.1106,15.0128,15.03,161679.6835
2011-09-13 11:10:00,26.1,26.22,26.1,26.15,151739.52733542956,15.0243,15.0934,15.0243,15.0531,151739.5273
2011-09-13 11:20:00,26.14,26.17,26.08,26.12,160665.38188457247,15.0473,15.0646,15.0128,15.0358,160665.3819
2011-09-13 11:30:00,26.12,26.16,26.06,26.12,133887.8182371437,15.0358,15.0588,15.0012,15.0358,133887.8182
2011-09-13 11:40:00,26.13,26.18,26.04,26.05,128106.29881326709,15.0415,15.0703,14.9897,14.9955,128106.2988
2011-09-13 11:50:00,26.05,26.16,26.04,26.12,95750.076072624,14.9955,15.0588,14.9897,15.0358,95750.0761
2011-09-13 12:00:00,26.11,26.2,26.02,26.2,111167.46120296176,15.03,15.0818,14.9782,15.0818,111167.4612
2011-09-13 12:10:00,26.2,26.3,26.14,26.25,71508.2665584745,15.0818,15.1394,15.0473,15.1106,71508.2666
2011-09-13 12:20:00,26.26,26.27,26.14,26.25,41992.08844710417,15.1164,15.1221,15.0473,15.1106,41992.0884
2011-09-13 12:30:00,26.24,26.3,26.2,26.3,57105.18308144842,15.1049,15.1394,15.0818,15.1394,57105.1831
2011-09-13 12:40:00,26.3,26.35,26.24,26.27,62075.26118267573,15.1394,15.1682,15.1049,15.1221,62075.2612
2011-09-13 12:50:00,26.27,26.37,26.23,26.33,86418.5008621564,15.1221,15.1797,15.0991,15.1567,86418.5009
2011-09-13 13:00:00,26.33,26.46,26.33,26.41,147885.18105284512,15.1567,15.2315,15.1567,15.2027,147885.1811
2011-09-13 13:10:00,26.41,26.49,26.36,26.47,107414.5450857085,15.2027,15.2488,15.1739,15.2373,107414.5451
2011-09-13 13:20:00,26.46,26.5,26.42,26.42,61669.54052135105,15.2315,15.2545,15.2085,15.2085,61669.5405
2011-09-13 13:30:00,26.41,26.41,26.32,26.4,50816.51283091591,15.2027,15.2027,15.1509,15.197,50816.5128
2011-09-13 13:40:00,26.4,26.53,26.4,26.52,65321.02647327315,15.197,15.2718,15.197,15.266,65321.0265
2011-09-13 13:50:00,26.52,26.61,26.5,26.56,123643.3715386956,15.266,15.3179,15.2545,15.2891,123643.3715
2011-09-13 14:00:00,26.56,26.61,26.52,26.58,205091.79429962471,15.2891,15.3179,15.266,15.3006,205091.7943
2011-09-13 14:10:00,26.58,26.63,26.55,26.56,90577.13764073436,15.3006,15.3294,15.2833,15.2891,90577.1376
2011-09-13 14:20:00,26.55,26.64,26.54,26.63,81651.28309159144,15.2833,15.3351,15.2776,15.3294,81651.2831
2011-09-13 14:30:00,26.63,26.64,26.51,26.51,98387.2603712344,15.3294,15.3351,15.2603,15.2603,98387.2604
2011-09-13 14:40:00,26.52,26.56,26.39,26.4,83679.88639821483,15.266,15.2891,15.1912,15.197,83679.8864
2011-09-13 14:50:00,26.39,26.43,26.32,26.37,144740.84592757886,15.1912,15.2142,15.1509,15.1797,144740.8459
2011-09-13 15:00:00,26.38,26.43,26.31,26.34,99908.71285120194,15.1855,15.2142,15.1452,15.1624,99908.7129
2011-09-13 15:10:00,26.34,26.38,26.17,26.18,132569.22608783853,15.1624,15.1855,15.0646,15.0703,132569.2261
2011-09-13 15:20:00,26.17,26.32,26.13,26.3,114108.93599756568,15.0646,15.1509,15.0415,15.1394,114108.936
2011-09-13 15:30:00,26.31,26.39,26.3,26.35,135104.98022111776,15.1452,15.1912,15.1394,15.1682,135104.9802
2011-09-13 15:40:00,26.35,26.42,26.31,26.42,160969.672380566,15.1682,15.2085,15.1452,15.2085,160969.6724
2011-09-13 15:50:00,26.41,26.42,26.33,26.37,313013.49021198903,15.2027,15.2085,15.1567,15.1797,313013.4902
2011-09-14 09:30:00,26.51,26.62,26.32,26.32,161679.68353788418,15.2603,15.3236,15.1509,15.1509,161679.6835
2011-09-14 09:40:00,26.32,26.42,26.26,26.33,112283.19302160465,15.1509,15.2085,15.1164,15.1567,112283.193
2011-09-14 09:50:00,26.34,26.37,26.16,26.27,94837.20458464348,15.1624,15.1797,15.0588,15.1221,94837.2046
2011-09-14 10:00:00,26.28,26.3,26.15,26.21,167664.06329242318,15.1279,15.1394,15.0531,15.0876,167664.0633
2011-09-14 10:10:00,26.21,26.38,26.01,26.01,141596.5108023126,15.0876,15.1855,14.9725,14.9725,141596.5108
2011-09-14 10:20:00,26.01,26.1,25.89,26.01,229232.17364844304,14.9725,15.0243,14.9034,14.9725,229232.1736
2011-09-14 10:30:00,26.0,26.13,25.95,26.09,138959.3265037022,14.9667,15.0415,14.9379,15.0185,138959.3265
2011-09-14 10:40:00,26.11,26.11,25.95,25.97,97068.6682219292,15.03,15.03,14.9379,14.9494,97068.6682
2011-09-14 10:50:00,25.98,26.14,25.98,26.12,93315.75210467594,14.9552,15.0473,14.9552,15.0358,93315.7521
2011-09-14 11:00:00,26.11,26.22,26.04,26.2,75666.90333705244,15.03,15.0934,14.9897,15.0818,75666.9033
2011-09-14 11:10:00,26.2,26.27,26.16,26.16,76985.49548635764,15.0818,15.1221,15.0588,15.0588,76985.4955
2011-09-14 11:20:00,26.16,26.2,26.09,26.19,105385.9417790851,15.0588,15.0818,15.0185,15.0761,105385.9418
2011-09-14 11:30:00,26.19,26.22,26.13,26.19,83781.316563546,15.0761,15.0934,15.0415,15.0761,83781.3166
2011-09-14 11:40:00,26.19,26.2,26.06,26.16,85201.33887818237,15.0761,15.0818,15.0012,15.0588,85201.3389
2011-09-14 11:50:00,26.16,26.3,26.16,26.27,52439.395476214624,15.0588,15.1394,15.0588,15.1221,52439.3955
2011-09-14 12:00:00,26.28,26.33,26.25,26.3,95750.076072624,15.1279,15.1567,15.1106,15.1394,95750.0761
2011-09-14 12:10:00,26.3,26.31,26.19,26.2,64611.015315954966,15.1394,15.1452,15.0761,15.0818,64611.0153
2011-09-14 12:20:00,26.19,26.23,26.16,26.23,47570.747540318494,15.0761,15.0991,15.0588,15.0991,47570.7475
2011-09-14 12:30:00,26.23,26.34,26.22,26.32,83679.88639821483,15.0991,15.1624,15.0934,15.1509,83679.8864
2011-09-14 12:40:00,26.33,26.39,26.31,26.38,157521.04675930622,15.1567,15.1912,15.1452,15.1855,157521.0468
2011-09-14 12:50:00,26.37,26.42,26.33,26.37,103255.90830713054,15.1797,15.2085,15.1567,15.1797,103255.9083
2011-09-14 13:00:00,26.37,26.42,26.36,26.4,84187.03722487067,15.1797,15.2085,15.1739,15.197,84187.0372
2011-09-14 13:10:00,26.39,26.41,26.34,26.38,47672.17770564966,15.1912,15.2027,15.1624,15.1855,47672.1777
2011-09-14 13:20:00,26.38,26.4,26.32,26.36,90171.41697940968,15.1855,15.197,15.1509,15.1739,90171.417
2011-09-14 13:30:00,26.36,26.42,26.33,26.42,153970.99097271528,15.1739,15.2085,15.1567,15.2085,153970.991
2011-09-14 13:40:00,26.42,26.47,26.41,26.46,108733.1372350137,15.2085,15.2373,15.2027,15.2315,108733.1372
2011-09-14 13:50:00,26.46,26.48,26.32,26.36,135104.98022111776,15.2315,15.243,15.1509,15.1739,135104.9802
2011-09-14 14:00:00,26.37,26.5,26.36,26.48,122831.93021604624,15.1797,15.2545,15.1739,15.243,122831.9302
2011-09-14 14:10:00,26.48,26.61,26.47,26.61,99097.2715285526,15.243,15.3179,15.2373,15.3179,99097.2715
2011-09-14 14:20:00,26.6,26.62,26.5,26.54,62582.41200933157,15.3121,15.3236,15.2545,15.2776,62582.412
2011-09-14 14:30:00,26.55,26.56,26.49,26.53,68059.64093721473,15.2833,15.2891,15.2488,15.2718,68059.6409
2011-09-14 14:40:00,26.53,26.58,26.52,26.53,90577.13764073436,15.2718,15.3006,15.266,15.2718,90577.1376
2011-09-14 14:50:00,26.54,26.62,26.54,26.62,83781.316563546,15.2776,15.3236,15.2776,15.3236,83781.3166
2011-09-14 15:00:00,26.62,26.7,26.61,26.68,115528.95831220206,15.3236,15.3697,15.3179,15.3581,115528.9583
2011-09-14 15:10:00,26.68,26.72,26.67,26.7,124150.52236535144,15.3581,15.3812,15.3524,15.3697,124150.5224
2011-09-14 15:20:00,26.7,26.74,26.61,26.71,155898.1641140075,15.3697,15.3927,15.3179,15.3754,155898.1641
2011-09-14 15:30:00,26.71,26.83,26.7,26.78,222639.21290191705,15.3754,15.4445,15.3697,15.4157,222639.2129
2011-09-14 15:40:00,26.78,26.79,26.53,26.57,241505.2236535145,15.4157,15.4215,15.2718,15.2948,241505.2237
2011-09-14 15:50:00,26.58,26.65,26.49,26.5,548027.1832843088,15.3006,15.3409,15.2488,15.2545,548027.1833
2011-09-15 09:30:00,26.84,26.88,26.68,26.85,120397.60624809818,15.4502,15.4733,15.3581,15.456,120397.6062
2011-09-15 09:40:00,26.87,26.95,26.7,26.93,82665.58474490313,15.4675,15.5136,15.3697,15.5021,82665.5847
2011-09-15 09:50:00,26.93,26.93,26.85,26.88,65828.177299929,15.5021,15.5021,15.456,15.4733,65828.1773
2011-09-15 10:00:00,26.91,27.16,26.85,27.09,140987.9298103256,15.4905,15.6345,15.456,15.5942,140987.9298
2011-09-15 10:10:00,27.08,27.14,26.99,27.14,209047.5707475404,15.5884,15.6229,15.5366,15.6229,209047.5707
2011-09-15 10:20:00,27.13,27.14,26.96,26.96,134699.25955979308,15.6172,15.6229,15.5193,15.5193,134699.2596
2011-09-15 10:30:00,26.98,26.98,26.76,26.82,102140.17648848768,15.5308,15.5308,15.4042,15.4387,102140.1765
2011-09-15 10:40:00,26.83,26.95,26.83,26.93,61263.81986002637,15.4445,15.5136,15.4445,15.5021,61263.8199
2011-09-15 10:50:00,26.92,26.95,26.77,26.8,72725.42854244853,15.4963,15.5136,15.41,15.4272,72725.4285
2011-09-15 11:00:00,26.79,26.89,26.74,26.88,114920.37732021503,15.4215,15.479,15.3927,15.4733,114920.3773
2011-09-15 11:10:00,26.88,26.96,26.85,26.92,77188.35581701998,15.4733,15.5193,15.456,15.4963,77188.3558
2011-09-15 11:20:00,26.93,26.97,26.85,26.93,74754.03184907191,15.5021,15.5251,15.456,15.5021,74754.0318
2011-09-15 11:30:00,26.93,27.0,26.92,27.0,52642.255806876965,15.5021,15.5424,15.4963,15.5424,52642.2558
2011-09-15 11:40:00,27.0,27.07,26.97,27.02,67755.35044122122,15.5424,15.5826,15.5251,15.5539,67755.3504
2011-09-15 11:50:00,27.03,27.03,26.94,27.0,46049.29506035095,15.5596,15.5596,15.5078,15.5424,46049.2951
2011-09-15 12:00:00,26.99,27.05,26.95,27.04,62480.98184400041,15.5366,15.5711,15.5136,15.5654,62480.9818
2011-09-15 12:10:00,27.05,27.1,27.03,27.07,75058.32234506542,15.5711,15.5999,15.5596,15.5826,75058.3223
2011-09-15 12:20:00,27.07,27.08,26.98,26.99,36109.13885789634,15.5826,15.5884,15.5308,15.5366,36109.1389
2011-09-15 12:30:00,26.99,27.14,26.98,27.12,69276.80292118876,15.5366,15.6229,15.5308,15.6114,69276.8029
2011-09-15 12:40:00,27.11,27.16,27.11,27.14,38746.32315650675,15.6057,15.6345,15.6057,15.6229,38746.3232
2011-09-15 12:50:00,27.14,27.16,27.12,27.14,56902.32275078609,15.6229,15.6345,15.6114,15.6229,56902.3228
2011-09-15 13:00:00,27.15,27.22,27.13,27.18,117456.13145349426,15.6287,15.669,15.6172,15.646,117456.1315
2011-09-15 13:10:00,27.19,27.22,27.16,27.2,70291.10457450045,15.6517,15.669,15.6345,15.6575,70291.1046
2011-09-15 13:20:00,27.19,27.21,27.19,27.19,62075.26118267573,15.6517,15.6632,15.6517,15.6517,62075.2612
2011-09-15 13:30:00,27.19,27.23,27.18,27.21,173851.3033776245,15.6517,15.6748,15.646,15.6632,173851.3034
2011-09-15 13:40:00,27.2,27.29,27.16,27.17,144335.12526625418,15.6575,15.7093,15.6345,15.6402,144335.1253
2011-09-15 13:50:00,27.17,27.27,27.14,27.27,111573.18186428644,15.6402,15.6978,15.6229,15.6978,111573.1819
2011-09-15 14:00:00,27.25,27.36,27.25,27.36,136525.00253575417,15.6863,15.7496,15.6863,15.7496,136525.0025
2011-09-15 14:10:00,27.35,27.45,27.33,27.34,214321.9393447612,15.7438,15.8014,15.7323,15.7381,214321.9393
2011-09-15 14:20:00,27.34,27.35,27.26,27.28,100111.57318186428,15.7381,15.7438,15.692,15.7035,100111.5732
2011-09-15 14:30:00,27.29,27.38,27.28,27.36,119383.30459478647,15.7093,15.7611,15.7035,15.7496,119383.3046
2011-09-15 14:40:00,27.36,27.4,27.33,27.39,78202.65747033167,15.7496,15.7726,15.7323,15.7669,78202.6575
2011-09-15 14:50:00,27.39,27.49,27.35,27.46,104371.6401257734,15.7669,15.8244,15.7438,15.8071,104371.6401
2011-09-15 15:00:00,27.45,27.49,27.41,27.42,134496.39922913074,15.8014,15.8244,15.7784,15.7841,134496.3992
2011-09-15 15:10:00,27.41,27.45,27.34,27.34,163302.56618318288,15.7784,15.8014,15.7381,15.7381,163302.5662
2011-09-15 15:20:00,27.34,27.35,27.15,27.16,182675.72776143625,15.7381,15.7438,15.6287,15.6345,182675.7278
2011-09-15 15:30:00,27.16,27.33,27.16,27.32,277005.7815194239,15.6345,15.7323,15.6345,15.7266,277005.7815
2011-09-15 15:40:00,27.32,27.43,27.28,27.42,284105.8930926057,15.7266,15.7899,15.7035,15.7841,284105.8931
2011-09-15 15:50:00,27.42,27.43,27.32,27.36,348412.6179125672,15.7841,15.7899,15.7266,15.7496,348412.6179
2011-09-16 09:30:00,27.64,27.77,27.51,27.69,797038.2391723299,15.9108,15.9856,15.8359,15.9395,797038.2392
2011-09-16 09:40:00,27.66,27.79,27.65,27.67,132366.3657571762,15.9223,15.9971,15.9165,15.928,132366.3658
2011-09-16 09:50:00,27.68,27.75,27.59,27.67,144740.84592757886,15.9338,15.9741,15.882,15.928,144740.8459
2011-09-16 10:00:00,27.66,27.77,27.63,27.75,108124.55624302667,15.9223,15.9856,15.905,15.9741,108124.5562
2011-09-16 10:10:00,27.76,27.91,27.76,27.79,95445.78557663049,15.9798,16.0662,15.9798,15.9971,95445.7856
2011-09-16 10:20:00,27.79,27.79,27.56,27.58,71305.40622781216,15.9971,15.9971,15.8647,15.8762,71305.4062
2011-09-16 10:30:00,27.57,27.61,27.34,27.4,112384.6231869358,15.8705,15.8935,15.7381,15.7726,112384.6232
2011-09-16 10:40:00,27.4,27.54,27.34,27.47,172025.56040166345,15.7726,15.8532,15.7381,15.8129,172025.5604
2011-09-16 10:50:00,27.48,27.56,27.4,27.48,108631.70706968252,15.8187,15.8647,15.7726,15.8187,108631.7071
2011-09-16 11:00:00,27.47,27.54,27.44,27.5,58728.06572674713,15.8129,15.8532,15.7956,15.8302,58728.0657
2011-09-16 11:10:00,27.49,27.58,27.41,27.46,100923.01450451365,15.8244,15.8762,15.7784,15.8071,100923.0145
2011-09-16 11:20:00,27.47,27.47,27.36,27.42,52439.395476214624,15.8129,15.8129,15.7496,15.7841,52439.3955
2011-09-16 11:30:00,27.42,27.57,27.33,27.55,88751.39466477331,15.7841,15.8705,15.7323,15.859,88751.3947
2011-09-16 11:40:00,27.56,27.64,27.53,27.59,69885.38391317578,15.8647,15.9108,15.8474,15.882,69885.3839
2011-09-16 11:50:00,27.6,27.67,27.58,27.59,49396.49051627954,15.8877,15.928,15.8762,15.882,49396.4905
2011-09-16 12:00:00,27.61,27.66,27.58,27.64,65726.74713459783,15.8935,15.9223,15.8762,15.9108,65726.7471
2011-09-16 12:10:00,27.64,27.66,27.58,27.6,33573.3847246171,15.9108,15.9223,15.8762,15.8877,33573.3847
2011-09-16 12:20:00,27.6,27.65,27.57,27.62,64205.294654630285,15.8877,15.9165,15.8705,15.8993,64205.2947
2011-09-16 12:30:00,27.61,27.67,27.59,27.65,30834.770260675527,15.8935,15.928,15.882,15.9165,30834.7703
2011-09-16 12:40:00,27.66,27.7,27.62,27.66,48280.75869763668,15.9223,15.9453,15.8993,15.9223,48280.7587
2011-09-16 12:50:00,27.65,27.68,27.56,27.56,67653.92027589005,15.9165,15.9338,15.8647,15.8647,67653.9203
2011-09-16 13:00:00,27.57,27.6,27.56,27.56,69175.37275585759,15.8705,15.8877,15.8647,15.8647,69175.3728
2011-09-16 13:10:00,27.56,27.57,27.5,27.5,36413.42935388985,15.8647,15.8705,15.8302,15.8302,36413.4294
2011-09-16 13:20:00,27.5,27.54,27.47,27.51,61973.83101734456,15.8302,15.8532,15.8129,15.8359,61973.831
2011-09-16 13:30:00,27.51,27.51,27.35,27.41,53149.40663353281,15.8359,15.8359,15.7438,15.7784,53149.4066
2011-09-16 13:40:00,27.4,27.43,27.38,27.41,41586.36778577949,15.7726,15.7899,15.7611,15.7784,41586.3678
2011-09-16 13:50:00,27.4,27.5,27.4,27.47,64408.15498529263,15.7726,15.8302,15.7726,15.8129,64408.155
2011-09-16 14:00:00,27.46,27.58,27.46,27.57,73739.73019576022,15.8071,15.8762,15.8071,15.8705,73739.7302
2011-09-16 14:10:00,27.56,27.59,27.47,27.51,39152.04381783142,15.8647,15.882,15.8129,15.8359,39152.0438
2011-09-16 14:20:00,27.52,27.52,27.42,27.42,35500.55786590932,15.8417,15.8417,15.7841,15.7841,35500.5579
2011-09-16 14:30:00,27.42,27.54,27.41,27.53,37123.44051120804,15.7841,15.8532,15.7784,15.8474,37123.4405
2011-09-16 14:40:00,27.54,27.55,27.48,27.53,56800.89258545492,15.8532,15.859,15.8187,15.8474,56800.8926
2011-09-16 14:50:00,27.54,27.63,27.53,27.62,82665.58474490313,15.8532,15.905,15.8474,15.8993,82665.5847
2011-09-16 15:00:00,27.62,27.62,27.53,27.54,78608.37813165635,15.8993,15.8993,15.8474,15.8532,78608.3781
2011-09-16 15:10:00,27.54,27.56,27.45,27.45,55685.16076681205,15.8532,15.8647,15.8014,15.8014,55685.1608
2011-09-16 15:20:00,27.45,27.46,27.37,27.4,95141.495080637,15.8014,15.8071,15.7553,15.7726,95141.4951
2011-09-16 15:30:00,27.4,27.5,27.4,27.45,61365.25002535754,15.7726,15.8302,15.7726,15.8014,61365.25
2011-09-16 15:40:00,27.46,27.61,27.43,27.6,124657.6731920073,15.8071,15.8935,15.7899,15.8877,124657.6732
2011-09-16 15:50:00,27.6,27.62,27.56,27.6,231463.6372857288,15.8877,15.8993,15.8647,15.8877,231463.6373
2011-09-19 09:30:00,26.96,26.96,26.72,26.82,120701.89674409167,15.5193,15.5193,15.3812,15.4387,120701.8967
2011-09-19 09:40:00,26.83,26.96,26.79,26.79,129222.03063190992,15.4445,15.5193,15.4215,15.4215,129222.0306
2011-09-19 09:50:00,26.8,26.8,26.62,26.62,64611.015315954966,15.4272,15.4272,15.3236,15.3236,64611.0153
2011-09-19 10:00:00,26.64,26.8,26.62,26.74,52845.116137539306,15.3351,15.4272,15.3236,15.3927,52845.1161
2011-09-19 10:10:00,26.74,26.76,26.59,26.62,123947.66203468911,15.3927,15.4042,15.3063,15.3236,123947.662
2011-09-19 10:20:00,26.62,26.8,26.57,26.79,73435.4396997667,15.3236,15.4272,15.2948,15.4215,73435.4397
2011-09-19 10:30:00,26.8,26.92,26.79,26.87,132670.6562531697,15.4272,15.4963,15.4215,15.4675,132670.6563
2011-09-19 10:40:00,26.87,26.91,26.8,26.9,63495.2834973121,15.4675,15.4905,15.4272,15.4848,63495.2835
2011-09-19 10:50:00,26.89,27.0,26.88,26.91,89867.12648341617,15.479,15.5424,15.4733,15.4905,89867.1265
2011-09-19 11:00:00,26.91,27.06,26.91,27.05,89968.55664874734,15.4905,15.5769,15.4905,15.5711,89968.5566
2011-09-19 11:10:00,27.04,27.08,26.95,26.97,66943.90911857186,15.5654,15.5884,15.5136,15.5251,66943.9091
2011-09-19 11:20:00,26.97,27.06,26.96,26.97,56800.89258545492,15.5251,15.5769,15.5193,15.5251,56800.8926
2011-09-19 11:30:00,26.97,27.0,26.92,27.0,58829.4958920783,15.5251,15.5424,15.4963,15.5424,58829.4959
2011-09-19 11:40:00,27.0,27.15,26.99,27.14,45947.86489501978,15.5424,15.6287,15.5366,15.6229,45947.8649
2011-09-19 11:50:00,27.14,27.14,26.98,26.99,35399.12770057815,15.6229,15.6229,15.5308,15.5366,35399.1277
2011-09-19 12:00:00,27.0,27.08,26.99,27.03,35297.69753524698,15.5424,15.5884,15.5366,15.5596,35297.6975
2011-09-19 12:10:00,27.03,27.05,26.92,26.93,36717.71984988335,15.5596,15.5711,15.4963,15.5021,36717.7198
2011-09-19 12:20:00,26.93,26.94,26.88,26.91,30530.47976468201,15.5021,15.5078,15.4733,15.4905,30530.4798
2011-09-19 12:30:00,26.9,26.92,26.86,26.87,30327.61943401968,15.4848,15.4963,15.4618,15.4675,30327.6194
2011-09-19 12:40:00,26.87,26.92,26.84,26.86,52337.965310883454,15.4675,15.4963,15.4502,15.4618,52337.9653
2011-09-19 12:50:00,26.85,26.91,26.82,26.9,50715.08266558475,15.456,15.4905,15.4387,15.4848,50715.0827
2011-09-19 13:00:00,26.88,26.88,26.82,26.85,71203.97606248099,15.4733,15.4733,15.4387,15.456,71203.9761
2011-09-19 13:10:00,26.85,26.87,26.75,26.8,42702.09960442236,15.456,15.4675,15.3984,15.4272,42702.0996
2011-09-19 13:20:00,26.8,26.87,26.77,26.86,52236.53514555229,15.4272,15.4675,15.41,15.4618,52236.5351
2011-09-19 13:30:00,26.86,26.88,26.83,26.84,27690.435135409272,15.4618,15.4733,15.4445,15.4502,27690.4351
2011-09-19 13:40:00,26.85,26.92,26.85,26.91,30023.32893802617,15.456,15.4963,15.456,15.4905,30023.3289
2011-09-19 13:50:00,26.92,26.93,26.89,26.92,22213.20620752612,15.4963,15.5021,15.479,15.4963,22213.2062
2011-09-19 14:00:00,26.92,26.95,26.84,26.91,51729.38431889644,15.4963,15.5136,15.4502,15.4905,51729.3843
2011-09-19 14:10:00,26.91,27.0,26.9,26.97,70088.24424383811,15.4905,15.5424,15.4848,15.5251,70088.2442
2011-09-19 14:20:00,26.98,27.02,26.9,26.92,51120.80332690942,15.5308,15.5539,15.4848,15.4963,51120.8033
2011-09-19 14:30:00,26.92,26.96,26.89,26.96,35601.98803124049,15.4963,15.5193,15.479,15.5193,35601.988
2011-09-19 14:40:00,26.97,27.04,26.94,27.01,65016.73597727964,15.5251,15.5654,15.5078,15.5481,65016.736
2011-09-19 14:50:00,27.02,27.05,26.91,26.91,73334.00953443554,15.5539,15.5711,15.4905,15.4905,73334.0095
2011-09-19 15:00:00,26.91,26.93,26.86,26.88,59742.36738005883,15.4905,15.5021,15.4618,15.4733,59742.3674
2011-09-19 15:10:00,26.89,27.15,26.87,27.09,203570.3418196572,15.479,15.6287,15.4675,15.5942,203570.3418
2011-09-19 15:20:00,27.09,27.28,27.09,27.27,251952.53068262505,15.5942,15.7035,15.5942,15.6978,251952.5307
2011-09-19 15:30:00,27.28,27.37,27.27,27.33,138857.89633837104,15.7035,15.7553,15.6978,15.7323,138857.8963
2011-09-19 15:40:00,27.32,27.38,27.22,27.26,181255.70544679987,15.7266,15.7611,15.669,15.692,181255.7054
2011-09-19 15:50:00,27.27,27.31,27.2,27.2,348716.90840856073,15.6978,15.7208,15.6575,15.6575,348716.9084
2011-09-20 09:30:00,27.57,27.57,27.29,27.33,127396.28765594888,15.8705,15.8705,15.7093,15.7323,127396.2877
2011-09-20 09:40:00,27.34,27.34,27.12,27.18,73536.86986509788,15.7381,15.7381,15.6114,15.646,73536.8699
2011-09-20 09:50:00,27.17,27.17,27.05,27.14,60858.0991987017,15.6402,15.6402,15.5711,15.6229,60858.0992
2011-09-20 10:00:00,27.12,27.29,27.02,27.02,104473.07029110458,15.6114,15.7093,15.5539,15.5539,104473.0703
2011-09-20 10:10:00,27.02,27.2,26.97,27.2,107820.26574703316,15.5539,15.6575,15.5251,15.6575,107820.2657
2011-09-20 10:20:00,27.2,27.23,27.14,27.18,72218.27771579268,15.6575,15.6748,15.6229,15.646,72218.2777
2011-09-20 10:30:00,27.2,27.37,27.13,27.3,77999.79713966933,15.6575,15.7553,15.6172,15.715,77999.7971
2011-09-20 10:40:00,27.29,27.42,27.28,27.4,73435.4396997667,15.7093,15.7841,15.7035,15.7726,73435.4397
2011-09-20 10:50:00,27.42,27.45,27.34,27.43,129019.1703012476,15.7841,15.8014,15.7381,15.7899,129019.1703
2011-09-20 11:00:00,27.44,27.63,27.43,27.62,115630.3884775332,15.7956,15.905,15.7899,15.8993,115630.3885
2011-09-20 11:10:00,27.62,27.63,27.52,27.52,82767.0149102343,15.8993,15.905,15.8417,15.8417,82767.0149
2011-09-20 11:20:00,27.52,27.53,27.44,27.48,58525.2053960848,15.8417,15.8474,15.7956,15.8187,58525.2054
2011-09-20 11:30:00,27.48,27.5,27.36,27.36,47266.45704432498,15.8187,15.8302,15.7496,15.7496,47266.457
2011-09-20 11:40:00,27.37,27.39,27.3,27.35,48179.32853230551,15.7553,15.7669,15.715,15.7438,48179.3285
2011-09-20 11:50:00,27.35,27.44,27.34,27.4,35906.278527234,15.7438,15.7956,15.7381,15.7726,35906.2785
2011-09-20 12:00:00,27.4,27.4,27.3,27.31,49903.64134293539,15.7726,15.7726,15.715,15.7208,49903.6413
2011-09-20 12:10:00,27.31,27.32,27.27,27.28,33269.094228623595,15.7208,15.7266,15.6978,15.7035,33269.0942
2011-09-20 12:20:00,27.28,27.36,27.28,27.32,31646.211583324883,15.7035,15.7496,15.7035,15.7266,31646.2116
2011-09-20 12:30:00,27.33,27.34,27.22,27.23,34486.256212597626,15.7323,15.7381,15.669,15.6748,34486.2562
2011-09-20 12:40:00,27.23,27.24,27.18,27.23,27791.86530074044,15.6748,15.6805,15.646,15.6748,27791.8653
2011-09-20 12:50:00,27.23,27.36,27.23,27.32,38137.742164519725,15.6748,15.7496,15.6748,15.7266,38137.7422
2011-09-20 13:00:00,27.32,27.37,27.28,27.31,42194.948777766505,15.7266,15.7553,15.7035,15.7208,42194.9488
2011-09-20 13:10:00,27.31,27.35,27.29,27.32,48686.47935896136,15.7208,15.7438,15.7093,15.7266,48686.4794
2011-09-20 13:20:00,27.32,27.33,27.28,27.33,40064.91530581195,15.7266,15.7323,15.7035,15.7323,40064.9153
2011-09-20 13:30:00,27.33,27.34,27.27,27.27,31240.490922000205,15.7323,15.7381,15.6978,15.6978,31240.4909
2011-09-20 13:40:00,27.27,27.29,27.21,27.28,40977.78679379248,15.6978,15.7093,15.6632,15.7035,40977.7868
2011-09-20 13:50:00,27.28,27.29,27.24,27.26,49599.35084694188,15.7035,15.7093,15.6805,15.692,49599.3508
2011-09-20 14:00:00,27.26,27.31,27.18,27.3,52135.10498022112,15.692,15.7208,15.646,15.715,52135.105
2011-09-20 14:10:00,27.3,27.38,27.29,27.34,58930.92605740947,15.715,15.7611,15.7093,15.7381,58930.9261
2011-09-20 14:20:00,27.35,27.35,27.27,27.32,44933.563241708085,15.7438,15.7438,15.6978,15.7266,44933.5632
2011-09-20 14:30:00,27.32,27.36,27.17,27.18,70493.9649051628,15.7266,15.7496,15.6402,15.646,70493.9649
2011-09-20 14:40:00,27.18,27.19,27.08,27.13,102748.7574804747,15.646,15.6517,15.5884,15.6172,102748.7575
2011-09-20 14:50:00,27.12,27.18,27.09,27.14,46556.4458870068,15.6114,15.646,15.5942,15.6229,46556.4459
2011-09-20 15:00:00,27.13,27.18,26.99,27.0,85404.19920884472,15.6172,15.646,15.5366,15.5424,85404.1992
2011-09-20 15:10:00,27.0,27.08,26.96,26.97,98387.2603712344,15.5424,15.5884,15.5193,15.5251,98387.2604
2011-09-20 15:20:00,26.97,26.97,26.88,26.93,80839.84176894209,15.5251,15.5251,15.4733,15.5021,80839.8418
2011-09-20 15:30:00,26.92,26.97,26.9,26.95,85607.05953950706,15.4963,15.5251,15.4848,15.5136,85607.0595
2011-09-20 15:40:00,26.95,26.96,26.81,26.87,203671.7719849884,15.5136,15.5193,15.433,15.4675,203671.772
2011-09-20 15:50:00,26.87,26.9,26.81,26.84,378638.8071812557,15.4675,15.4848,15.433,15.4502,378638.8072
2011-09-21 09:30:00,26.8,27.21,26.77,27.14,134394.96906379957,15.4272,15.6632,15.41,15.6229,134394.9691
2011-09-21 09:40:00,27.13,27.13,26.84,26.87,36514.85951922102,15.6172,15.6172,15.4502,15.4675,36514.8595
2011-09-21 09:50:00,26.87,27.03,26.84,27.0,34993.40703925347,15.4675,15.5596,15.4502,15.5424,34993.407
2011-09-21 10:00:00,27.03,27.11,26.92,26.92,65321.02647327315,15.5596,15.6057,15.4963,15.4963,65321.0265
2011-09-21 10:10:00,26.93,26.97,26.85,26.91,68668.22192920174,15.5021,15.5251,15.456,15.4905,68668.2219
2011-09-21 10:20:00,26.91,26.95,26.81,26.83,69682.52358251344,15.4905,15.5136,15.433,15.4445,69682.5236
2011-09-21 10:30:00,26.82,26.89,26.64,26.74,173749.87321229334,15.4387,15.479,15.3351,15.3927,173749.8732
2011-09-21 10:40:00,26.77,26.86,26.72,26.75,124759.10335733848,15.41,15.4618,15.3812,15.3984,124759.1034
2011-09-21 10:50:00,26.74,26.76,26.63,26.7,76782.6351556953,15.3927,15.4042,15.3294,15.3697,76782.6352
2011-09-21 11:00:00,26.69,26.75,26.65,26.68,89461.40582209149,15.3639,15.3984,15.3409,15.3581,89461.4058
2011-09-21 11:10:00,26.67,26.75,26.62,26.66,96054.36656861752,15.3524,15.3984,15.3236,15.3466,96054.3666
2011-09-21 11:20:00,26.65,26.7,26.62,26.68,51323.66365757176,15.3409,15.3697,15.3236,15.3581,51323.6637
2011-09-21 11:30:00,26.67,26.73,26.66,26.69,82259.86408357846,15.3524,15.3869,15.3466,15.3639,82259.8641
2011-09-21 11:40:00,26.69,26.73,26.65,26.69,106197.38310173443,15.3639,15.3869,15.3409,15.3639,106197.3831
2011-09-21 11:50:00,26.69,26.7,26.61,26.61,93721.4727660006,15.3639,15.3697,15.3179,15.3179,93721.4728
2011-09-21 12:00:00,26.62,26.64,26.54,26.54,36311.99918855868,15.3236,15.3351,15.2776,15.2776,36311.9992
2011-09-21 12:10:00,26.54,26.58,26.51,26.55,39152.04381783142,15.2776,15.3006,15.2603,15.2833,39152.0438
2011-09-21 12:20:00,26.54,26.59,26.42,26.46,158738.20874328027,15.2776,15.3063,15.2085,15.2315,158738.2087
2011-09-21 12:30:00,26.44,26.6,26.44,26.55,86519.93102748758,15.22,15.3121,15.22,15.2833,86519.931
2011-09-21 12:40:00,26.56,26.6,26.45,26.45,120600.46657876052,15.2891,15.3121,15.2257,15.2257,120600.4666
2011-09-21 12:50:00,26.45,26.47,26.35,26.44,76275.48432903945,15.2257,15.2373,15.1682,15.22,76275.4843
2011-09-21 13:00:00,26.42,26.48,26.35,26.41,124556.24302667614,15.2085,15.243,15.1682,15.2027,124556.243
2011-09-21 13:10:00,26.42,26.46,26.31,26.33,101734.455827163,15.2085,15.2315,15.1452,15.1567,101734.4558
2011-09-21 13:20:00,26.33,26.43,26.33,26.39,41079.216959123645,15.1567,15.2142,15.1567,15.1912,41079.217
2011-09-21 13:30:00,26.39,26.44,26.36,26.38,40369.20580180546,15.1912,15.22,15.1739,15.1855,40369.2058
2011-09-21 13:40:00,26.4,26.43,26.37,26.37,35196.26736991581,15.197,15.2142,15.1797,15.1797,35196.2674
2011-09-21 13:50:00,26.36,26.4,26.35,26.38,42803.52976975353,15.1739,15.197,15.1682,15.1855,42803.5298
2011-09-21 14:00:00,26.37,26.49,26.36,26.46,77391.21614768232,15.1797,15.2488,15.1739,15.2315,77391.2161
2011-09-21 14:10:00,26.46,26.54,26.45,26.5,84389.89755553301,15.2315,15.2776,15.2257,15.2545,84389.8976
2011-09-21 14:20:00,26.52,26.66,26.22,26.38,222943.5033979105,15.266,15.3466,15.0934,15.1855,222943.5034
2011-09-21 14:30:00,26.36,26.45,26.04,26.17,180444.26412415053,15.1739,15.2257,14.9897,15.0646,180444.2641
2011-09-21 14:40:00,26.16,26.26,26.09,26.26,175474.1860229232,15.0588,15.1164,15.0185,15.1164,175474.186
2011-09-21 14:50:00,26.25,26.27,26.18,26.18,237549.44720559893,15.1106,15.1221,15.0703,15.0703,237549.4472
2011-09-21 15:00:00,26.17,26.31,26.13,26.25,167359.77279642966,15.0646,15.1452,15.0415,15.1106,167359.7728
2011-09-21 15:10:00,26.25,26.33,26.15,26.19,179734.25296683234,15.1106,15.1567,15.0531,15.0761,179734.253
2011-09-21 15:20:00,26.19,26.22,26.03,26.11,207728.97859823512,15.0761,15.0934,14.984,15.03,207728.9786
2011-09-21 15:30:00,26.11,26.13,25.85,25.86,314230.6521959631,15.03,15.0415,14.8804,14.8861,314230.6522
2011-09-21 15:40:00,25.86,25.9,25.76,25.76,403083.4770260676,14.8861,14.9091,14.8286,14.8286,403083.477
2011-09-21 15:50:00,25.76,25.77,25.58,25.58,663657.571761842,14.8286,14.8343,14.7249,14.7249,663657.5718
2011-09-22 09:30:00,24.79,24.85,24.65,24.77,292220.3063190993,14.2702,14.3047,14.1896,14.2587,292220.3063
2011-09-22 09:40:00,24.78,24.89,24.65,24.68,187544.3756973324,14.2644,14.3277,14.1896,14.2069,187544.3757
2011-09-22 09:50:00,24.67,24.79,24.6,24.62,178821.3814788518,14.2011,14.2702,14.1608,14.1723,178821.3815
2011-09-22 10:00:00,24.63,24.94,24.6,24.92,164824.01866315043,14.1781,14.3565,14.1608,14.345,164824.0187
2011-09-22 10:10:00,24.92,25.0,24.77,24.91,200324.57652905973,14.345,14.3911,14.2587,14.3393,200324.5765
2011-09-22 10:20:00,24.91,25.12,24.82,24.88,178618.52114818947,14.3393,14.4601,14.2875,14.322,178618.5211
2011-09-22 10:30:00,24.88,25.05,24.82,24.87,172025.56040166345,14.322,14.4198,14.2875,14.3162,172025.5604
2011-09-22 10:40:00,24.88,25.05,24.82,24.98,120904.75707475404,14.322,14.4198,14.2875,14.3796,120904.7571
2011-09-22 10:50:00,24.98,24.98,24.66,24.67,174358.45420428037,14.3796,14.3796,14.1953,14.2011,174358.4542
2011-09-22 11:00:00,24.67,24.74,24.6,24.61,261892.68688507963,14.2011,14.2414,14.1608,14.1666,261892.6869
2011-09-22 11:10:00,24.61,24.74,24.6,24.74,194340.1967745208,14.1666,14.2414,14.1608,14.2414,194340.1968
2011-09-22 11:20:00,24.74,24.74,24.61,24.63,112486.05335226696,14.2414,14.2414,14.1666,14.1781,112486.0534
2011-09-22 11:30:00,24.62,24.79,24.62,24.75,154579.5719647023,14.1723,14.2702,14.1723,14.2472,154579.572
2011-09-22 11:40:00,24.73,24.73,24.65,24.66,94127.19342732528,14.2356,14.2356,14.1896,14.1953,94127.1934
2011-09-22 11:50:00,24.65,24.69,24.51,24.52,131149.20377320214,14.1896,14.2126,14.109,14.1148,131149.2038
2011-09-22 12:00:00,24.52,24.55,24.38,24.42,196267.36991581292,14.1148,14.132,14.0342,14.0572,196267.3699
2011-09-22 12:10:00,24.42,24.47,24.33,24.41,140277.9186530074,14.0572,14.086,14.0054,14.0514,140277.9187
2011-09-22 12:20:00,24.41,24.41,24.31,24.32,190384.42032660512,14.0514,14.0514,13.9939,13.9996,190384.4203
2011-09-22 12:30:00,24.32,24.41,24.29,24.41,128309.1591439294,13.9996,14.0514,13.9824,14.0514,128309.1591
2011-09-22 12:40:00,24.4,24.49,24.35,24.43,129424.89096257227,14.0457,14.0975,14.0169,14.063,129424.891
2011-09-22 12:50:00,24.42,24.52,24.42,24.47,119586.16492544884,14.0572,14.1148,14.0572,14.086,119586.1649
2011-09-22 13:00:00,24.47,24.49,24.29,24.31,103864.48929911756,14.086,14.0975,13.9824,13.9939,103864.4893
2011-09-22 13:10:00,24.31,24.34,24.28,24.29,148088.04138350746,13.9939,14.0111,13.9766,13.9824,148088.0414
2011-09-22 13:20:00,24.28,24.29,24.17,24.24,162085.40419920883,13.9766,13.9824,13.9133,13.9536,162085.4042
2011-09-22 13:30:00,24.24,24.25,24.18,24.24,214321.9393447612,13.9536,13.9593,13.919,13.9536,214321.9393
2011-09-22 13:40:00,24.24,24.3,24.13,24.14,298711.8369002942,13.9536,13.9881,13.8903,13.896,298711.8369
2011-09-22 13:50:00,24.14,24.17,23.96,23.97,155188.15295668933,13.896,13.9133,13.7924,13.7982,155188.153
2011-09-22 14:00:00,23.97,24.1,23.92,24.08,170808.39841768943,13.7982,13.873,13.7694,13.8615,170808.3984
2011-09-22 14:10:00,24.08,24.13,23.95,24.01,172025.56040166345,13.8615,13.8903,13.7866,13.8212,172025.5604
2011-09-22 14:20:00,24.01,24.43,24.01,24.31,337863.88071812555,13.8212,14.063,13.8212,13.9939,337863.8807
2011-09-22 14:30:00,24.3,24.34,24.14,24.17,188254.38685465057,13.9881,14.0111,13.896,13.9133,188254.3869
2011-09-22 14:40:00,24.17,24.39,24.14,24.3,215133.3806674105,13.9133,14.0399,13.896,13.9881,215133.3807
2011-09-22 14:50:00,24.3,24.33,24.13,24.13,130844.91327720865,13.9881,14.0054,13.8903,13.8903,130844.9133
2011-09-22 15:00:00,24.14,24.22,24.1,24.22,147885.18105284512,13.896,13.9421,13.873,13.9421,147885.1811
2011-09-22 15:10:00,24.21,24.3,24.18,24.21,163911.1471751699,13.9363,13.9881,13.919,13.9363,163911.1472
2011-09-22 15:20:00,24.2,24.21,24.01,24.15,385637.4885891064,13.9306,13.9363,13.8212,13.9018,385637.4886
2011-09-22 15:30:00,24.15,24.26,23.88,24.17,917131.5549244344,13.9018,13.9651,13.7463,13.9133,917131.5549
2011-09-22 15:40:00,24.18,24.35,24.03,24.31,634851.4048077898,13.919,14.0169,13.8327,13.9939,634851.4048
2011-09-22 15:50:00,24.31,24.44,24.23,24.33,732325.7936910437,13.9939,14.0687,13.9478,14.0054,732325.7937
2011-09-23 09:30:00,24.22,24.45,24.15,24.34,175271.32569226087,13.9421,14.0745,13.9018,14.0111,175271.3257
2011-09-23 09:40:00,24.34,24.5,24.16,24.4,163505.42651384522,14.0111,14.1032,13.9075,14.0457,163505.4265
2011-09-23 09:50:00,24.42,24.84,24.36,24.66,204888.9339689624,14.0572,14.299,14.0227,14.1953,204888.934
2011-09-23 10:00:00,24.65,24.73,24.54,24.66,172938.43188964398,14.1896,14.2356,14.1263,14.1953,172938.4319
2011-09-23 10:10:00,24.67,24.72,24.4,24.42,138655.0360077087,14.2011,14.2299,14.0457,14.0572,138655.036
2011-09-23 10:20:00,24.42,24.53,24.34,24.51,122527.63972005274,14.0572,14.1205,14.0111,14.109,122527.6397
2011-09-23 10:30:00,24.53,24.68,24.53,24.67,100821.58433918247,14.1205,14.2069,14.1205,14.2011,100821.5843
2011-09-23 10:40:00,24.67,24.88,24.58,24.87,130134.90211989044,14.2011,14.322,14.1493,14.3162,130134.9021
2011-09-23 10:50:00,24.88,24.9,24.8,24.88,129019.1703012476,14.322,14.3335,14.2759,14.322,129019.1703
2011-09-23 11:00:00,24.89,24.95,24.78,24.94,141799.37113297495,14.3277,14.3623,14.2644,14.3565,141799.3711
2011-09-23 11:10:00,24.96,24.97,24.83,24.93,126483.41616796836,14.368,14.3738,14.2932,14.3508,126483.4162
2011-09-23 11:20:00,24.94,25.06,24.91,24.98,93822.90293133176,14.3565,14.4256,14.3393,14.3796,93822.9029
2011-09-23 11:30:00,24.98,24.99,24.81,24.83,101125.874835176,14.3796,14.3853,14.2817,14.2932,101125.8748
2011-09-23 11:40:00,24.83,24.9,24.76,24.76,98184.40004057209,14.2932,14.3335,14.2529,14.2529,98184.4
2011-09-23 11:50:00,24.76,24.79,24.63,24.79,171214.1190790141,14.2529,14.2702,14.1781,14.2702,171214.1191
2011-09-23 12:00:00,24.79,24.8,24.64,24.73,132366.3657571762,14.2702,14.2759,14.1838,14.2356,132366.3658
2011-09-23 12:10:00,24.73,24.8,24.63,24.72,173952.73354295568,14.2356,14.2759,14.1781,14.2299,173952.7335
2011-09-23 12:20:00,24.72,24.79,24.54,24.56,193528.75545187137,14.2299,14.2702,14.1263,14.1378,193528.7555
2011-09-23 12:30:00,24.56,24.68,24.56,24.6,79014.09879298104,14.1378,14.2069,14.1378,14.1608,79014.0988
2011-09-23 12:40:00,24.6,24.65,24.38,24.48,216046.252155391,14.1608,14.1896,14.0342,14.0917,216046.2522
2011-09-23 12:50:00,24.47,24.69,24.47,24.52,106400.2434323968,14.086,14.2126,14.086,14.1148,106400.2434
2011-09-23 13:00:00,24.52,24.61,24.38,24.41,101835.88599249416,14.1148,14.1666,14.0342,14.0514,101835.886
2011-09-23 13:10:00,24.41,24.54,24.38,24.38,159549.6500659296,14.0514,14.1263,14.0342,14.0342,159549.6501
2011-09-23 13:20:00,24.38,24.43,24.34,24.35,153768.13064205294,14.0342,14.063,14.0111,14.0169,153768.1306
2011-09-23 13:30:00,24.35,24.46,24.31,24.4,325185.11005172937,14.0169,14.0802,13.9939,14.0457,325185.1101
2011-09-23 13:40:00,24.4,24.66,24.37,24.66,162186.83436454,14.0457,14.1953,14.0284,14.1953,162186.8344
2011-09-23 13:50:00,24.66,24.7,24.57,24.65,156912.4657673192,14.1953,14.2184,14.1435,14.1896,156912.4658
2011-09-23 14:00:00,24.66,24.72,24.61,24.67,156405.31494066335,14.1953,14.2299,14.1666,14.2011,156405.3149
2011-09-23 14:10:00,24.67,24.7,24.61,24.66,115224.66781620854,14.2011,14.2184,14.1666,14.1953,115224.6678
2011-09-23 14:20:00,24.66,24.67,24.58,24.61,146870.8793995334,14.1953,14.2011,14.1493,14.1666,146870.8794
2011-09-23 14:30:00,24.61,24.68,24.58,24.59,92504.31078202656,14.1666,14.2069,14.1493,14.1551,92504.3108
2011-09-23 14:40:00,24.59,24.62,24.49,24.51,91794.2996247084,14.1551,14.1723,14.0975,14.109,91794.2996
2011-09-23 14:50:00,24.51,24.54,24.42,24.44,105588.80210974744,14.109,14.1263,14.0572,14.0687,105588.8021
2011-09-23 15:00:00,24.45,24.56,24.45,24.52,120600.46657876052,14.0745,14.1378,14.0745,14.1148,120600.4666
2011-09-23 15:10:00,24.52,24.63,24.49,24.58,116238.96946952023,14.1148,14.1781,14.0975,14.1493,116238.9695
2011-09-23 15:20:00,24.57,24.7,24.57,24.68,149508.0636981438,14.1435,14.2184,14.1435,14.2069,149508.0637
2011-09-23 15:30:00,24.68,24.75,24.64,24.73,223044.9335632417,14.2069,14.2472,14.1838,14.2356,223044.9336
2011-09-23 15:40:00,24.73,24.77,24.66,24.66,286945.93772187846,14.2356,14.2587,14.1953,14.1953,286945.9377
2011-09-23 15:50:00,24.67,24.71,24.62,24.65,324069.3782330865,14.2011,14.2241,14.1723,14.1896,324069.3782
2011-09-26 09:30:00,24.97,25.0,24.62,24.62,209453.29140886496,14.3738,14.3911,14.1723,14.1723,209453.2914
2011-09-26 09:40:00,24.62,24.8,24.53,24.72,118064.71244548127,14.1723,14.2759,14.1205,14.2299,118064.7124
2011-09-26 09:50:00,24.7,24.71,24.47,24.48,121817.62856273456,14.2184,14.2241,14.086,14.0917,121817.6286
2011-09-26 10:00:00,24.49,24.55,24.33,24.41,166852.6219697738,14.0975,14.132,14.0054,14.0514,166852.622
2011-09-26 10:10:00,24.41,24.43,24.27,24.39,119586.16492544884,14.0514,14.063,13.9708,14.0399,119586.1649
2011-09-26 10:20:00,24.39,24.6,24.38,24.55,157926.7674206309,14.0399,14.1608,14.0342,14.132,157926.7674
2011-09-26 10:30:00,24.54,24.55,24.26,24.31,103255.90830713054,14.1263,14.132,13.9651,13.9939,103255.9083
2011-09-26 10:40:00,24.32,24.49,24.26,24.33,101227.30500050716,13.9996,14.0975,13.9651,14.0054,101227.305
2011-09-26 10:50:00,24.34,24.59,24.33,24.55,132772.08641850087,14.0111,14.1551,14.0054,14.132,132772.0864
2011-09-26 11:00:00,24.56,24.69,24.46,24.67,131554.92443452682,14.1378,14.2126,14.0802,14.2011,131554.9244
2011-09-26 11:10:00,24.67,24.78,24.57,24.71,142002.2314636373,14.2011,14.2644,14.1435,14.2241,142002.2315
2011-09-26 11:20:00,24.71,24.78,24.64,24.78,86012.78020083172,14.2241,14.2644,14.1838,14.2644,86012.7802
2011-09-26 11:30:00,24.79,24.82,24.67,24.8,113398.92484024748,14.2702,14.2875,14.2011,14.2759,113398.9248
2011-09-26 11:40:00,24.8,24.88,24.79,24.85,157419.61659397505,14.2759,14.322,14.2702,14.3047,157419.6166
2011-09-26 11:50:00,24.85,24.91,24.78,24.88,109240.28806166956,14.3047,14.3393,14.2644,14.322,109240.2881
2011-09-26 12:00:00,24.89,24.9,24.76,24.77,61770.970686682216,14.3277,14.3335,14.2529,14.2587,61770.9707
2011-09-26 12:10:00,24.76,24.86,24.73,24.85,76478.34465970179,14.2529,14.3105,14.2356,14.3047,76478.3447
2011-09-26 12:20:00,24.85,24.94,24.83,24.88,93011.46160868242,14.3047,14.3565,14.2932,14.322,93011.4616
2011-09-26 12:30:00,24.88,24.93,24.82,24.82,65321.02647327315,14.322,14.3508,14.2875,14.2875,65321.0265
2011-09-26 12:40:00,24.82,24.87,24.67,24.68,125976.26534131252,14.2875,14.3162,14.2011,14.2069,125976.2653
2011-09-26 12:50:00,24.68,24.74,24.66,24.72,72421.13804645502,14.2069,14.2414,14.1953,14.2299,72421.138
2011-09-26 13:00:00,24.72,24.72,24.51,24.56,80636.98143827975,14.2299,14.2299,14.109,14.1378,80636.9814
2011-09-26 13:10:00,24.55,24.61,24.51,24.61,64611.015315954966,14.132,14.1666,14.109,14.1666,64611.0153
2011-09-26 13:20:00,24.62,24.72,24.61,24.68,89461.40582209149,14.1723,14.2299,14.1666,14.2069,89461.4058
2011-09-26 13:30:00,24.67,24.74,24.59,24.65,97170.09838726035,14.2011,14.2414,14.1551,14.1896,97170.0984
2011-09-26 13:40:00,24.66,24.7,24.59,24.64,57003.75291611726,14.1953,14.2184,14.1551,14.1838,57003.7529
2011-09-26 13:50:00,24.64,24.74,24.63,24.71,78912.66862764987,14.1838,14.2414,14.1781,14.2241,78912.6686
2011-09-26 14:00:00,24.71,24.87,24.68,24.82,246069.5810934172,14.2241,14.3162,14.2069,14.2875,246069.5811
2011-09-26 14:10:00,24.82,24.82,24.72,24.74,111776.04219494878,14.2875,14.2875,14.2299,14.2414,111776.0422
2011-09-26 14:20:00,24.74,24.81,24.72,24.76,91084.2884673902,14.2414,14.2817,14.2299,14.2529,91084.2885
2011-09-26 14:30:00,24.76,24.92,24.71,24.87,95445.78557663049,14.2529,14.345,14.2241,14.3162,95445.7856
2011-09-26 14:40:00,24.88,24.93,24.85,24.86,77999.79713966933,14.322,14.3508,14.3047,14.3105,77999.7971
2011-09-26 14:50:00,24.85,24.94,24.82,24.94,64509.5851506238,14.3047,14.3565,14.2875,14.3565,64509.5852
2011-09-26 15:00:00,24.94,25.03,24.92,24.98,104067.3496297799,14.3565,14.4083,14.345,14.3796,104067.3496
2011-09-26 15:10:00,24.98,25.12,24.97,25.09,176082.76701491023,14.3796,14.4601,14.3738,14.4429,176082.767
2011-09-26 15:20:00,25.08,25.09,24.99,25.09,187645.80586266355,14.4371,14.4429,14.3853,14.4429,187645.8059
2011-09-26 15:30:00,25.09,25.14,25.03,25.14,254589.71498123545,14.4429,14.4717,14.4083,14.4717,254589.715
2011-09-26 15:40:00,25.14,25.23,25.08,25.15,388680.3935490415,14.4717,14.5235,14.4371,14.4774,388680.3935
2011-09-26 15:50:00,25.14,25.14,25.0,25.07,1179937.1132974946,14.4717,14.4717,14.3911,14.4314,1179937.1133
2011-09-27 09:30:00,25.9,26.19,25.81,25.96,300841.8703722487,14.9091,15.0761,14.8573,14.9437,300841.8704
2011-09-27 09:40:00,25.96,26.06,25.74,25.97,254589.71498123545,14.9437,15.0012,14.817,14.9494,254589.715
2011-09-27 09:50:00,25.97,26.22,25.97,26.1,217973.42529668324,14.9494,15.0934,14.9494,15.0243,217973.4253
2011-09-27 10:00:00,26.08,26.18,25.87,26.0,150928.0860127802,15.0128,15.0703,14.8919,14.9667,150928.086
2011-09-27 10:10:00,26.0,26.13,25.96,26.03,188862.9678466376,14.9667,15.0415,14.9437,14.984,188862.9678
2011-09-27 10:20:00,26.03,26.19,25.97,26.15,142915.10295161782,14.984,15.0761,14.9494,15.0531,142915.103
2011-09-27 10:30:00,26.14,26.24,26.11,26.22,124150.52236535144,15.0473,15.1049,15.03,15.0934,124150.5224
2011-09-27 10:40:00,26.23,26.39,26.22,26.36,110254.58971498124,15.0991,15.1912,15.0934,15.1739,110254.5897
2011-09-27 10:50:00,26.37,26.45,26.31,26.45,71102.54589714982,15.1797,15.2257,15.1452,15.2257,71102.5459
2011-09-27 11:00:00,26.45,26.45,26.25,26.25,57206.61324677959,15.2257,15.2257,15.1106,15.1106,57206.6132
2011-09-27 11:10:00,26.25,26.35,26.22,26.35,47469.31737498733,15.1106,15.1682,15.0934,15.1682,47469.3174
2011-09-27 11:20:00,26.35,26.37,26.25,26.35,96460.0872299422,15.1682,15.1797,15.1106,15.1682,96460.0872
2011-09-27 11:30:00,26.35,26.45,26.34,26.42,67248.19961456537,15.1682,15.2257,15.1624,15.2085,67248.1996
2011-09-27 11:40:00,26.42,26.45,26.29,26.31,66639.61862257836,15.2085,15.2257,15.1336,15.1452,66639.6186
2011-09-27 11:50:00,26.31,26.37,26.27,26.34,59133.78638807181,15.1452,15.1797,15.1221,15.1624,59133.7864
2011-09-27 12:00:00,26.34,26.51,26.33,26.5,75261.18267572776,15.1624,15.2603,15.1567,15.2545,75261.1827
2011-09-27 12:10:00,26.5,26.55,26.46,26.46,61060.95952936403,15.2545,15.2833,15.2315,15.2315,61060.9595
2011-09-27 12:20:00,26.46,26.49,26.38,26.39,83679.88639821483,15.2315,15.2488,15.1855,15.1912,83679.8864
2011-09-27 12:30:00,26.4,26.4,26.32,26.34,44933.563241708085,15.197,15.197,15.1509,15.1624,44933.5632
2011-09-27 12:40:00,26.34,26.39,26.32,26.39,35297.69753524698,15.1624,15.1912,15.1509,15.1912,35297.6975
2011-09-27 12:50:00,26.4,26.41,26.34,26.35,56496.602089461405,15.197,15.2027,15.1624,15.1682,56496.6021
2011-09-27 13:00:00,26.35,26.36,26.29,26.31,72826.8587077797,15.1682,15.1739,15.1336,15.1452,72826.8587
2011-09-27 13:10:00,26.31,26.34,26.22,26.26,99705.8525205396,15.1452,15.1624,15.0934,15.1164,99705.8525
2011-09-27 13:20:00,26.27,26.38,26.23,26.36,83679.88639821483,15.1221,15.1855,15.0991,15.1739,83679.8864
2011-09-27 13:30:00,26.36,26.39,26.31,26.37,94735.7744193123,15.1739,15.1912,15.1452,15.1797,94735.7744
2011-09-27 13:40:00,26.37,26.43,26.34,26.38,82259.86408357846,15.1797,15.2142,15.1624,15.1855,82259.8641
2011-09-27 13:50:00,26.39,26.48,26.39,26.43,71001.11573181865,15.1912,15.243,15.1912,15.2142,71001.1157
2011-09-27 14:00:00,26.44,26.49,26.35,26.45,107211.68475504615,15.22,15.2488,15.1682,15.2257,107211.6848
2011-09-27 14:10:00,26.45,26.56,26.44,26.53,84085.60705953951,15.2257,15.2891,15.22,15.2718,84085.6071
2011-09-27 14:20:00,26.54,26.55,26.41,26.41,63698.14382797444,15.2776,15.2833,15.2027,15.2027,63698.1438
2011-09-27 14:30:00,26.41,26.5,26.41,26.45,42296.37894309768,15.2027,15.2545,15.2027,15.2257,42296.3789
2011-09-27 14:40:00,26.45,26.47,26.34,26.36,62582.41200933157,15.2257,15.2373,15.1624,15.1739,62582.412
2011-09-27 14:50:00,26.36,26.42,26.31,26.31,61365.25002535754,15.1739,15.2085,15.1452,15.1452,61365.25
2011-09-27 15:00:00,26.31,26.31,26.15,26.2,109747.4388883254,15.1452,15.1452,15.0531,15.0818,109747.4389
2011-09-27 15:10:00,26.21,26.22,26.08,26.18,137640.734354397,15.0876,15.0934,15.0128,15.0703,137640.7344
2011-09-27 15:20:00,26.18,26.18,25.91,25.93,168881.2252763972,15.0703,15.0703,14.9149,14.9264,168881.2253
2011-09-27 15:30:00,25.93,26.04,25.91,25.96,222233.4922405924,14.9264,14.9897,14.9149,14.9437,222233.4922
2011-09-27 15:40:00,25.96,25.98,25.7,25.74,395374.78446089866,14.9437,14.9552,14.794,14.817,395374.7845
2011-09-27 15:50:00,25.73,25.8,25.58,25.79,565067.4510599453,14.8113,14.8516,14.7249,14.8458,565067.4511
2011-09-28 09:30:00,25.81,25.93,25.52,25.62,185414.34222537783,14.8573,14.9264,14.6904,14.748,185414.3422
2011-09-28 09:40:00,25.59,25.72,25.53,25.59,201338.87818237144,14.7307,14.8055,14.6962,14.7307,201338.8782
2011-09-28 09:50:00,25.59,25.65,25.52,25.58,126686.27649863069,14.7307,14.7652,14.6904,14.7249,126686.2765
2011-09-28 10:00:00,25.56,25.6,25.47,25.58,105284.51161375392,14.7134,14.7365,14.6616,14.7249,105284.5116
2011-09-28 10:10:00,25.59,25.59,25.22,25.24,145247.99675423471,14.7307,14.7307,14.5177,14.5292,145247.9968
2011-09-28 10:20:00,25.23,25.34,25.15,25.28,149000.912871488,14.5235,14.5868,14.4774,14.5522,149000.9129
2011-09-28 10:30:00,25.28,25.32,24.94,24.94,234709.4025763262,14.5522,14.5753,14.3565,14.3565,234709.4026
2011-09-28 10:40:00,24.94,25.08,24.9,25.08,186327.2137133584,14.3565,14.4371,14.3335,14.4371,186327.2137
2011-09-28 10:50:00,25.08,25.13,25.01,25.08,97474.38888325388,14.4371,14.4659,14.3968,14.4371,97474.3889
2011-09-28 11:00:00,25.07,25.15,25.03,25.07,251039.65919464448,14.4314,14.4774,14.4083,14.4314,251039.6592
2011-09-28 11:10:00,25.07,25.24,25.03,25.1,109848.86905365656,14.4314,14.5292,14.4083,14.4486,109848.8691
2011-09-28 11:20:00,25.1,25.19,25.03,25.1,157216.7562633127,14.4486,14.5004,14.4083,14.4486,157216.7563
2011-09-28 11:30:00,25.1,25.1,24.83,25.01,276600.0608580992,14.4486,14.4486,14.2932,14.3968,276600.0609
2011-09-28 11:40:00,25.01,25.01,24.87,24.88,139770.76782635157,14.3968,14.3968,14.3162,14.322,139770.7678
2011-09-28 11:50:00,24.87,24.96,24.83,24.84,140075.05832234505,14.3162,14.368,14.2932,14.299,140075.0583
2011-09-28 12:00:00,24.84,24.89,24.7,24.7,202048.88933968963,14.299,14.3277,14.2184,14.2184,202048.8893
2011-09-28 12:10:00,24.71,24.8,24.63,24.65,377117.35470128816,14.2241,14.2759,14.1781,14.1896,377117.3547
2011-09-28 12:20:00,24.65,24.74,24.56,24.63,294654.63028704736,14.1896,14.2414,14.1378,14.1781,294654.6303
2011-09-28 12:30:00,24.63,24.66,24.58,24.65,98285.83020590324,14.1781,14.1953,14.1493,14.1896,98285.8302
2011-09-28 12:40:00,24.65,24.65,24.54,24.54,94634.34425398114,14.1896,14.1896,14.1263,14.1263,94634.3443
2011-09-28 12:50:00,24.54,24.55,24.43,24.5,436352.5712546912,14.1263,14.132,14.063,14.1032,436352.5713
2011-09-28 13:00:00,24.5,24.56,24.45,24.46,151435.23683943605,14.1032,14.1378,14.0745,14.0802,151435.2368
2011-09-28 13:10:00,24.45,24.55,24.42,24.5,164215.4376711634,14.0745,14.132,14.0572,14.1032,164215.4377
2011-09-28 13:20:00,24.51,24.53,24.5,24.51,109950.29921898773,14.109,14.1205,14.1032,14.109,109950.2992
2011-09-28 13:30:00,24.49,24.56,24.44,24.53,151942.3876660919,14.0975,14.1378,14.0687,14.1205,151942.3877
2011-09-28 13:40:00,24.52,24.54,24.35,24.36,164215.4376711634,14.1148,14.1263,14.0169,14.0227,164215.4377
2011-09-28 13:50:00,24.35,24.36,24.08,24.1,418500.8621564053,14.0169,14.0227,13.8615,13.873,418500.8622
2011-09-28 14:00:00,24.1,24.14,24.02,24.05,464955.87787808094,13.873,13.896,13.8269,13.8442,464955.8779
2011-09-28 14:10:00,24.05,24.08,23.9,24.08,465158.7382087433,13.8442,13.8615,13.7579,13.8615,465158.7382
2011-09-28 14:20:00,24.07,24.09,23.99,23.99,286134.4963992292,13.8557,13.8672,13.8097,13.8097,286134.4964
2011-09-28 14:30:00,24.0,24.0,23.89,23.91,367177.1984988336,13.8154,13.8154,13.7521,13.7636,367177.1985
2011-09-28 14:40:00,23.91,23.93,23.86,23.87,278628.6641647226,13.7636,13.7751,13.7348,13.7406,278628.6642
2011-09-28 14:50:00,23.87,24.01,23.87,23.97,519829.5973222436,13.7406,13.8212,13.7406,13.7982,519829.5973
2011-09-28 15:00:00,23.96,24.2,23.95,24.16,311086.31707069685,13.7924,13.9306,13.7866,13.9075,311086.3171
2011-09-28 15:10:00,24.16,24.33,24.16,24.25,407039.2534739832,13.9075,14.0054,13.9075,13.9593,407039.2535
2011-09-28 15:20:00,24.24,24.28,24.13,24.16,273050.0050715083,13.9536,13.9766,13.8903,13.9075,273050.0051
2011-09-28 15:30:00,24.15,24.15,23.93,24.0,499137.8435946851,13.9018,13.9018,13.7751,13.8154,499137.8436
2011-09-28 15:40:00,24.0,24.09,23.87,23.9,440206.9175372756,13.8154,13.8672,13.7406,13.7579,440206.9175
2011-09-28 15:50:00,23.9,24.0,23.88,23.94,749264.631301349,13.7579,13.8154,13.7463,13.7809,749264.6313
2011-09-29 09:30:00,24.51,24.71,24.31,24.7,305203.36748148897,14.109,14.2241,13.9939,14.2184,305203.3675
2011-09-29 09:40:00,24.7,24.76,24.06,24.41,1013287.3516583832,14.2184,14.2529,13.85,14.0514,1013287.3517
2011-09-29 09:50:00,24.42,24.42,23.74,23.86,851607.668120499,14.0572,14.0572,13.6658,13.7348,851607.6681
2011-09-29 10:00:00,23.87,23.97,23.42,23.77,772593.569327518,13.7406,13.7982,13.4816,13.683,772593.5693
2011-09-29 10:10:00,23.76,23.95,23.76,23.85,207627.54843290395,13.6773,13.7866,13.6773,13.7291,207627.5484
2011-09-29 10:20:00,23.84,23.94,23.78,23.86,157419.61659397505,13.7233,13.7809,13.6888,13.7348,157419.6166
2011-09-29 10:30:00,23.85,23.94,23.78,23.83,186530.0740440207,13.7291,13.7809,13.6888,13.7176,186530.074
2011-09-29 10:40:00,23.82,23.82,23.63,23.69,240592.35216553404,13.7118,13.7118,13.6024,13.637,240592.3522
2011-09-29 10:50:00,23.69,23.78,23.62,23.74,115427.52814687089,13.637,13.6888,13.5967,13.6658,115427.5281
2011-09-29 11:00:00,23.75,23.84,23.68,23.78,132772.08641850087,13.6715,13.7233,13.6312,13.6888,132772.0864
2011-09-29 11:10:00,23.79,23.89,23.7,23.82,130946.34344253982,13.6945,13.7521,13.6427,13.7118,130946.3434
2011-09-29 11:20:00,23.83,24.0,23.75,23.97,161679.68353788418,13.7176,13.8154,13.6715,13.7982,161679.6835
2011-09-29 11:30:00,23.97,24.02,23.87,23.89,145552.28725022823,13.7982,13.8269,13.7406,13.7521,145552.2873
2011-09-29 11:40:00,23.9,24.07,23.87,24.07,92402.8806166954,13.7579,13.8557,13.7406,13.8557,92402.8806
2011-09-29 11:50:00,24.07,24.1,24.02,24.05,78912.66862764987,13.8557,13.873,13.8269,13.8442,78912.6686
2011-09-29 12:00:00,24.04,24.17,24.03,24.08,162491.1248605335,13.8384,13.9133,13.8327,13.8615,162491.1249
2011-09-29 12:10:00,24.09,24.12,24.04,24.04,92504.31078202656,13.8672,13.8845,13.8384,13.8384,92504.3108
2011-09-29 12:20:00,24.04,24.18,24.04,24.13,106095.9529364033,13.8384,13.919,13.8384,13.8903,106095.9529
2011-09-29 12:30:00,24.13,24.13,23.93,23.97,86621.36119281875,13.8903,13.8903,13.7751,13.7982,86621.3612
2011-09-29 12:40:00,23.96,23.98,23.85,23.92,121614.76823207222,13.7924,13.8039,13.7291,13.7694,121614.7682
2011-09-29 12:50:00,23.92,24.01,23.86,23.92,134699.25955979308,13.7694,13.8212,13.7348,13.7694,134699.2596
2011-09-29 13:00:00,23.91,24.01,23.88,23.96,104270.20996044224,13.7636,13.8212,13.7463,13.7924,104270.21
2011-09-29 13:10:00,23.97,24.02,23.78,23.78,212394.7662034689,13.7982,13.8269,13.6888,13.6888,212394.7662
2011-09-29 13:20:00,23.79,23.79,23.56,23.58,222740.6430672482,13.6945,13.6945,13.5621,13.5737,222740.6431
2011-09-29 13:30:00,23.57,23.66,23.55,23.56,203874.63231565067,13.5679,13.6197,13.5564,13.5621,203874.6323
2011-09-29 13:40:00,23.55,23.67,23.5,23.65,135003.5500557866,13.5564,13.6255,13.5276,13.6139,135003.5501
2011-09-29 13:50:00,23.65,23.7,23.58,23.58,156202.454610001,13.6139,13.6427,13.5737,13.5737,156202.4546
2011-09-29 14:00:00,23.58,23.64,23.42,23.46,194745.91743584545,13.5737,13.6082,13.4816,13.5046,194745.9174
2011-09-29 14:10:00,23.46,23.48,23.33,23.46,185617.20255604017,13.5046,13.5161,13.4297,13.5046,185617.2026
2011-09-29 14:20:00,23.45,23.56,23.39,23.47,188761.5376813064,13.4988,13.5621,13.4643,13.5103,188761.5377
2011-09-29 14:30:00,23.46,23.55,23.36,23.51,154173.85130337765,13.5046,13.5564,13.447,13.5334,154173.8513
2011-09-29 14:40:00,23.51,23.54,23.33,23.37,252763.9720052744,13.5334,13.5506,13.4297,13.4528,252763.972
2011-09-29 14:50:00,23.38,23.48,23.33,23.48,198194.5430571052,13.4585,13.5161,13.4297,13.5161,198194.5431
2011-09-29 15:00:00,23.49,23.5,23.21,23.31,329343.7468303073,13.5218,13.5276,13.3607,13.4182,329343.7468
2011-09-29 15:10:00,23.31,23.43,23.28,23.38,462217.2634141394,13.4182,13.4873,13.401,13.4585,462217.2634
2011-09-29 15:20:00,23.37,23.54,23.34,23.5,242519.52530682625,13.4528,13.5506,13.4355,13.5276,242519.5253
2011-09-29 15:30:00,23.49,23.66,23.45,23.65,382087.43280251545,13.5218,13.6197,13.4988,13.6139,382087.4328
2011-09-29 15:40:00,23.64,23.66,23.52,23.62,574703.3167664063,13.6082,13.6197,13.5391,13.5967,574703.3168
2011-09-29 15:50:00,23.62,23.81,23.62,23.8,710619.7383101735,13.5967,13.7061,13.5967,13.7003,710619.7383
2011-09-30 09:30:00,23.32,23.45,23.17,23.19,249315.3463840146,13.424,13.4988,13.3376,13.3492,249315.3464
2011-09-30 09:40:00,23.18,23.38,23.01,23.08,312709.1997159955,13.3434,13.4585,13.2455,13.2858,312709.1997
2011-09-30 09:50:00,23.07,23.13,22.88,22.88,238158.02819758595,13.2801,13.3146,13.1707,13.1707,238158.0282
2011-09-30 10:00:00,22.88,23.22,22.84,23.12,219292.01744598843,13.1707,13.3664,13.1477,13.3089,219292.0174
2011-09-30 10:10:00,23.12,23.23,22.98,23.23,188355.8170199817,13.3089,13.3722,13.2283,13.3722,188355.817
2011-09-30 10:20:00,23.23,23.36,23.12,23.16,201440.3083477026,13.3722,13.447,13.3089,13.3319,201440.3083
2011-09-30 10:30:00,23.16,23.19,23.07,23.12,162592.55502586468,13.3319,13.3492,13.2801,13.3089,162592.555
2011-09-30 10:40:00,23.12,23.15,23.01,23.04,127802.00831727356,13.3089,13.3261,13.2455,13.2628,127802.0083
2011-09-30 10:50:00,23.04,23.18,23.0,23.02,101835.88599249416,13.2628,13.3434,13.2398,13.2513,101835.886
2011-09-30 11:00:00,23.03,23.16,22.99,23.13,100923.01450451365,13.2571,13.3319,13.234,13.3146,100923.0145
2011-09-30 11:10:00,23.12,23.22,23.06,23.19,96054.36656861752,13.3089,13.3664,13.2743,13.3492,96054.3666
2011-09-30 11:20:00,23.18,23.33,23.18,23.28,134394.96906379957,13.3434,13.4297,13.3434,13.401,134394.9691
2011-09-30 11:30:00,23.29,23.43,23.28,23.4,153362.40998072826,13.4067,13.4873,13.401,13.47,153362.41
2011-09-30 11:40:00,23.42,23.52,23.37,23.48,108023.1260776955,13.4816,13.5391,13.4528,13.5161,108023.1261
2011-09-30 11:50:00,23.49,23.51,23.31,23.37,88751.39466477331,13.5218,13.5334,13.4182,13.4528,88751.3947
2011-09-30 12:00:00,23.37,23.44,23.33,23.34,76782.6351556953,13.4528,13.4931,13.4297,13.4355,76782.6352
2011-09-30 12:10:00,23.33,23.34,23.22,23.26,77289.78598235115,13.4297,13.4355,13.3664,13.3894,77289.786
2011-09-30 12:20:00,23.25,23.28,23.22,23.27,69073.94259052642,13.3837,13.401,13.3664,13.3952,69073.9426
2011-09-30 12:30:00,23.26,23.26,23.19,23.24,74044.02069175373,13.3894,13.3894,13.3492,13.3779,74044.0207
2011-09-30 12:40:00,23.24,23.31,23.2,23.28,57916.624404097776,13.3779,13.4182,13.3549,13.401,57916.6244
2011-09-30 12:50:00,23.27,23.3,23.19,23.21,46962.16654833147,13.3952,13.4125,13.3492,13.3607,46962.1665
2011-09-30 13:00:00,23.2,23.21,23.14,23.17,90779.99797139667,13.3549,13.3607,13.3204,13.3376,90779.998
2011-09-30 13:10:00,23.16,23.22,23.16,23.2,67552.49011055888,13.3319,13.3664,13.3319,13.3549,67552.4901
2011-09-30 13:20:00,23.2,23.23,23.13,23.22,115326.09798153971,13.3549,13.3722,13.3146,13.3664,115326.098
2011-09-30 13:30:00,23.22,23.35,23.21,23.33,112283.19302160465,13.3664,13.4413,13.3607,13.4297,112283.193
2011-09-30 13:40:00,23.32,23.42,23.23,23.37,99198.70169388376,13.424,13.4816,13.3722,13.4528,99198.7017
2011-09-30 13:50:00,23.37,23.4,23.29,23.31,101024.44466984482,13.4528,13.47,13.4067,13.4182,101024.4447
2011-09-30 14:00:00,23.3,23.32,23.18,23.27,165026.87899381277,13.4125,13.424,13.3434,13.3952,165026.879
2011-09-30 14:10:00,23.26,23.27,23.19,23.22,117760.42194948778,13.3894,13.3952,13.3492,13.3664,117760.4219
2011-09-30 14:20:00,23.21,23.23,23.13,23.19,232782.229435034,13.3607,13.3722,13.3146,13.3492,232782.2294
2011-09-30 14:30:00,23.19,23.22,23.14,23.2,135104.98022111776,13.3492,13.3664,13.3204,13.3549,135104.9802
2011-09-30 14:40:00,23.2,23.27,23.08,23.11,122121.91905872806,13.3549,13.3952,13.2858,13.3031,122121.9191
2011-09-30 14:50:00,23.11,23.22,23.02,23.17,222537.78273658585,13.3031,13.3664,13.2513,13.3376,222537.7827
2011-09-30 15:00:00,23.16,23.25,23.07,23.21,199208.8447104169,13.3319,13.3837,13.2801,13.3607,199208.8447
2011-09-30 15:10:00,23.21,23.23,23.09,23.11,133482.09757581906,13.3607,13.3722,13.2916,13.3031,133482.0976
2011-09-30 15:20:00,23.11,23.17,23.08,23.09,227913.58149913783,13.3031,13.3376,13.2858,13.2916,227913.5815
2011-09-30 15:30:00,23.1,23.13,23.03,23.06,303073.33400953445,13.2973,13.3146,13.2571,13.2743,303073.334
2011-09-30 15:40:00,23.06,23.27,23.04,23.05,508976.5696318085,13.2743,13.3952,13.2628,13.2686,508976.5696
2011-09-30 15:50:00,23.05,23.08,22.92,22.92,837711.7354701288,13.2686,13.2858,13.1937,13.1937,837711.7355
2011-10-03 09:30:00,22.72,22.91,22.72,22.82,183182.8785880921,13.0786,13.188,13.0786,13.1362,183182.8786
2011-10-03 09:40:00,22.81,23.0,22.73,22.74,175372.75585759204,13.1304,13.2398,13.0844,13.0901,175372.7559
2011-10-03 09:50:00,22.75,22.79,22.68,22.75,132569.22608783853,13.0959,13.1189,13.0556,13.0959,132569.2261
2011-10-03 10:00:00,22.74,23.21,22.7,23.2,268485.6476316056,13.0901,13.3607,13.0671,13.3549,268485.6476
2011-10-03 10:10:00,23.18,23.29,23.06,23.07,125976.26534131252,13.3434,13.4067,13.2743,13.2801,125976.2653
2011-10-03 10:20:00,23.09,23.19,22.99,23.12,101531.59549650064,13.2916,13.3492,13.234,13.3089,101531.5955
2011-10-03 10:30:00,23.13,23.15,22.88,22.93,126280.55583730602,13.3146,13.3261,13.1707,13.1995,126280.5558
2011-10-03 10:40:00,22.92,22.98,22.8,22.91,153970.99097271528,13.1937,13.2283,13.1247,13.188,153970.991
2011-10-03 10:50:00,22.91,22.98,22.77,22.92,135916.42154376712,13.188,13.2283,13.1074,13.1937,135916.4215
2011-10-03 11:00:00,22.9,23.02,22.79,23.02,132772.08641850087,13.1822,13.2513,13.1189,13.2513,132772.0864
2011-10-03 11:10:00,23.02,23.12,22.95,23.12,135307.8405517801,13.2513,13.3089,13.211,13.3089,135307.8406
2011-10-03 11:20:00,23.12,23.14,23.01,23.08,86317.07069682523,13.3089,13.3204,13.2455,13.2858,86317.0707
2011-10-03 11:30:00,23.07,23.11,23.0,23.05,108733.1372350137,13.2801,13.3031,13.2398,13.2686,108733.1372
2011-10-03 11:40:00,23.04,23.06,22.92,22.95,76884.06532102647,13.2628,13.2743,13.1937,13.211,76884.0653
2011-10-03 11:50:00,22.96,23.12,22.95,23.06,106907.39425905264,13.2168,13.3089,13.211,13.2743,106907.3943
2011-10-03 12:00:00,23.07,23.08,22.98,22.98,87229.94218480577,13.2801,13.2858,13.2283,13.2283,87229.9422
2011-10-03 12:10:00,22.99,23.0,22.83,22.84,91388.57896338373,13.234,13.2398,13.1419,13.1477,91388.579
2011-10-03 12:20:00,22.84,22.9,22.82,22.83,80434.12110761741,13.1477,13.1822,13.1362,13.1419,80434.1211
2011-10-03 12:30:00,22.82,22.84,22.73,22.78,94837.20458464348,13.1362,13.1477,13.0844,13.1131,94837.2046
2011-10-03 12:40:00,22.78,22.81,22.69,22.69,89461.40582209149,13.1131,13.1304,13.0613,13.0613,89461.4058
2011-10-03 12:50:00,22.7,22.7,22.6,22.64,126483.41616796836,13.0671,13.0671,13.0095,13.0326,126483.4162
2011-10-03 13:00:00,22.64,22.64,22.53,22.58,104980.22111776042,13.0326,13.0326,12.9692,12.998,104980.2211
2011-10-03 13:10:00,22.57,22.63,22.43,22.5,152753.82898874124,12.9923,13.0268,12.9117,12.952,152753.829
2011-10-03 13:20:00,22.51,22.6,22.51,22.59,181052.8451161376,12.9577,13.0095,12.9577,13.0038,181052.8451
2011-10-03 13:30:00,22.6,22.62,22.44,22.47,118369.0029414748,13.0095,13.021,12.9174,12.9347,118369.0029
2011-10-03 13:40:00,22.47,22.58,22.46,22.52,176792.77817222843,12.9347,12.998,12.9289,12.9635,176792.7782
2011-10-03 13:50:00,22.52,22.58,22.41,22.49,131453.49426919565,12.9635,12.998,12.9002,12.9462,131453.4943
2011-10-03 14:00:00,22.49,22.6,22.45,22.57,160969.672380566,12.9462,13.0095,12.9232,12.9923,160969.6724
2011-10-03 14:10:00,22.56,22.64,22.52,22.53,157115.32609798154,12.9865,13.0326,12.9635,12.9692,157115.3261
2011-10-03 14:20:00,22.53,22.56,22.46,22.49,212293.33603813776,12.9692,12.9865,12.9289,12.9462,212293.336
2011-10-03 14:30:00,22.49,22.56,22.41,22.47,135409.27071711127,12.9462,12.9865,12.9002,12.9347,135409.2707
2011-10-03 14:40:00,22.47,22.5,22.38,22.42,160969.672380566,12.9347,12.952,12.8829,12.9059,160969.6724
2011-10-03 14:50:00,22.42,22.51,22.39,22.5,185414.34222537783,12.9059,12.9577,12.8886,12.952,185414.3422
2011-10-03 15:00:00,22.51,22.59,22.45,22.52,197788.8223957805,12.9577,13.0038,12.9232,12.9635,197788.8224
2011-10-03 15:10:00,22.52,22.56,22.47,22.54,172634.14139365047,12.9635,12.9865,12.9347,12.975,172634.1414
2011-10-03 15:20:00,22.53,22.55,22.44,22.49,233593.6707576833,12.9692,12.9807,12.9174,12.9462,233593.6708
2011-10-03 15:30:00,22.49,22.59,22.47,22.53,460087.2299421848,12.9462,13.0038,12.9347,12.9692,460087.2299
2011-10-03 15:40:00,22.54,22.65,22.43,22.57,493863.4749974642,12.975,13.0383,12.9117,12.9923,493863.475
2011-10-03 15:50:00,22.57,22.58,22.32,22.32,734557.2573283295,12.9923,12.998,12.8483,12.8483,734557.2573
2011-10-04 09:30:00,21.85,21.88,21.46,21.63,339791.0538594178,12.5778,12.5951,12.3533,12.4512,339791.0539
2011-10-04 09:40:00,21.63,21.83,21.58,21.69,197585.96206511816,12.4512,12.5663,12.4224,12.4857,197585.9621
2011-10-04 09:50:00,21.7,21.73,21.4,21.48,238766.60918957292,12.4914,12.5087,12.3188,12.3648,238766.6092
2011-10-04 10:00:00,21.47,21.65,21.25,21.57,513946.6477330358,12.359,12.4627,12.2324,12.4166,513946.6477
2011-10-04 10:10:00,21.56,21.83,21.55,21.79,187950.09635865703,12.4109,12.5663,12.4051,12.5433,187950.0964
2011-10-04 10:20:00,21.79,21.8,21.54,21.63,122426.20955472156,12.5433,12.549,12.3993,12.4512,122426.2096
2011-10-04 10:30:00,21.64,21.78,21.57,21.78,157622.4769246374,12.4569,12.5375,12.4166,12.5375,157622.4769
2011-10-04 10:40:00,21.79,21.99,21.73,21.98,170199.8174257024,12.5433,12.6584,12.5087,12.6526,170199.8174
2011-10-04 10:50:00,21.99,22.06,21.86,22.03,143117.96328228014,12.6584,12.6987,12.5835,12.6814,143117.9633
2011-10-04 11:00:00,22.03,22.06,21.88,22.0,203468.911654326,12.6814,12.6987,12.5951,12.6641,203468.9117
2011-10-04 11:10:00,22.0,22.07,21.94,21.95,171112.68891368294,12.6641,12.7044,12.6296,12.6354,171112.6889
2011-10-04 11:20:00,21.95,22.04,21.9,22.0,128309.1591439294,12.6354,12.6872,12.6066,12.6641,128309.1591
2011-10-04 11:30:00,21.99,22.01,21.84,21.88,107211.68475504615,12.6584,12.6699,12.572,12.5951,107211.6848
2011-10-04 11:40:00,21.88,22.12,21.88,22.11,90577.13764073436,12.5951,12.7332,12.5951,12.7275,90577.1376
2011-10-04 11:50:00,22.11,22.32,22.11,22.31,152855.2591540724,12.7275,12.8483,12.7275,12.8426,152855.2592
2011-10-04 12:00:00,22.31,22.51,22.28,22.4,270615.6811035602,12.8426,12.9577,12.8253,12.8944,270615.6811
2011-10-04 12:10:00,22.4,22.47,22.32,22.38,145755.14758089057,12.8944,12.9347,12.8483,12.8829,145755.1476
2011-10-04 12:20:00,22.39,22.46,22.28,22.3,115731.81864286438,12.8886,12.9289,12.8253,12.8368,115731.8186
2011-10-04 12:30:00,22.29,22.43,22.26,22.38,81955.57358758495,12.8311,12.9117,12.8138,12.8829,81955.5736
2011-10-04 12:40:00,22.38,22.43,22.35,22.36,75159.75251039659,12.8829,12.9117,12.8656,12.8714,75159.7525
2011-10-04 12:50:00,22.36,22.42,22.31,22.34,68972.51242519525,12.8714,12.9059,12.8426,12.8599,68972.5124
2011-10-04 13:00:00,22.34,22.37,22.2,22.34,82462.7244142408,12.8599,12.8771,12.7793,12.8599,82462.7244
2011-10-04 13:10:00,22.33,22.33,22.1,22.16,153362.40998072826,12.8541,12.8541,12.7217,12.7562,153362.41
2011-10-04 13:20:00,22.15,22.21,22.11,22.16,62785.27233999391,12.7505,12.785,12.7275,12.7562,62785.2723
2011-10-04 13:30:00,22.17,22.21,22.03,22.03,166244.0409777868,12.762,12.785,12.6814,12.6814,166244.041
2011-10-04 13:40:00,22.04,22.05,21.88,21.99,175575.61618825438,12.6872,12.6929,12.5951,12.6584,175575.6162
2011-10-04 13:50:00,21.98,22.05,21.9,21.91,73435.4396997667,12.6526,12.6929,12.6066,12.6123,73435.4397
2011-10-04 14:00:00,21.91,22.03,21.85,21.87,97575.81904858504,12.6123,12.6814,12.5778,12.5893,97575.819
2011-10-04 14:10:00,21.86,21.88,21.8,21.83,109138.85789633838,12.5835,12.5951,12.549,12.5663,109138.8579
2011-10-04 14:20:00,21.81,21.9,21.74,21.87,130540.62278121512,12.5548,12.6066,12.5145,12.5893,130540.6228
2011-10-04 14:30:00,21.87,22.01,21.86,21.93,120397.60624809818,12.5893,12.6699,12.5835,12.6238,120397.6062
2011-10-04 14:40:00,21.92,21.95,21.77,21.87,159143.92940460492,12.6181,12.6354,12.5317,12.5893,159143.9294
2011-10-04 14:50:00,21.86,21.87,21.71,21.72,218277.71579267675,12.5835,12.5893,12.4972,12.503,218277.7158
2011-10-04 15:00:00,21.73,21.87,21.69,21.7,179429.96247083883,12.5087,12.5893,12.4857,12.4914,179429.9625
2011-10-04 15:10:00,21.71,21.84,21.69,21.83,168475.5046150725,12.4972,12.572,12.4857,12.5663,168475.5046
2011-10-04 15:20:00,21.82,22.12,21.8,22.05,218277.71579267675,12.5605,12.7332,12.549,12.6929,218277.7158
2011-10-04 15:30:00,22.06,22.32,22.04,22.27,283091.59143929405,12.6987,12.8483,12.6872,12.8196,283091.5914
2011-10-04 15:40:00,22.28,22.51,22.21,22.49,518206.71467694495,12.8253,12.9577,12.785,12.9462,518206.7147
2011-10-04 15:50:00,22.5,22.9,22.49,22.88,745511.7151840958,12.952,13.1822,12.9462,13.1707,745511.7152
2011-10-05 09:30:00,22.97,23.0,22.59,22.65,245359.569936099,13.2225,13.2398,13.0038,13.0383,245359.5699
2011-10-05 09:40:00,22.65,22.73,22.52,22.62,267369.91581296275,13.0383,13.0844,12.9635,13.021,267369.9158
2011-10-05 09:50:00,22.61,22.69,22.53,22.54,190181.5599959428,13.0153,13.0613,12.9692,12.975,190181.56
2011-10-05 10:00:00,22.54,22.89,22.5,22.8,255806.87696520943,12.975,13.1765,12.952,13.1247,255806.877
2011-10-05 10:10:00,22.8,22.85,22.7,22.74,157318.18642864388,13.1247,13.1534,13.0671,13.0901,157318.1864
2011-10-05 10:20:00,22.74,22.9,22.72,22.84,212699.0566994624,13.0901,13.1822,13.0786,13.1477,212699.0567
2011-10-05 10:30:00,22.85,23.11,22.85,23.08,118977.5839334618,13.1534,13.3031,13.1534,13.2858,118977.5839
2011-10-05 10:40:00,23.07,23.17,23.04,23.12,210163.3025661832,13.2801,13.3376,13.2628,13.3089,210163.3026
2011-10-05 10:50:00,23.12,23.29,23.06,23.26,182168.5769347804,13.3089,13.4067,13.2743,13.3894,182168.5769
2011-10-05 11:00:00,23.27,23.3,23.18,23.19,131757.78476518916,13.3952,13.4125,13.3434,13.3492,131757.7848
2011-10-05 11:10:00,23.2,23.21,23.15,23.18,127091.99715995535,13.3549,13.3607,13.3261,13.3434,127091.9972
2011-10-05 11:20:00,23.19,23.3,23.19,23.22,98691.55086722792,13.3492,13.4125,13.3492,13.3664,98691.5509
2011-10-05 11:30:00,23.21,23.3,23.21,23.26,82564.15457957197,13.3607,13.4125,13.3607,13.3894,82564.1546
2011-10-05 11:40:00,23.26,23.26,23.17,23.25,75058.32234506542,13.3894,13.3894,13.3376,13.3837,75058.3223
2011-10-05 11:50:00,23.26,23.42,23.25,23.4,132569.22608783853,13.3894,13.4816,13.3837,13.47,132569.2261
2011-10-05 12:00:00,23.41,23.43,23.3,23.31,115630.3884775332,13.4758,13.4873,13.4125,13.4182,115630.3885
2011-10-05 12:10:00,23.31,23.32,23.18,23.18,49497.92068161071,13.4182,13.424,13.3434,13.3434,49497.9207
2011-10-05 12:20:00,23.19,23.22,23.08,23.1,61872.40085201339,13.3492,13.3664,13.2858,13.2973,61872.4009
2011-10-05 12:30:00,23.09,23.12,23.01,23.01,79521.24961963687,13.2916,13.3089,13.2455,13.2455,79521.2496
2011-10-05 12:40:00,23.01,23.12,23.0,23.1,91591.43929404604,13.2455,13.3089,13.2398,13.2973,91591.4393
2011-10-05 12:50:00,23.11,23.18,23.1,23.15,79724.10995029921,13.3031,13.3434,13.2973,13.3261,79724.11
2011-10-05 13:00:00,23.16,23.32,23.16,23.3,75666.90333705244,13.3319,13.424,13.3319,13.4125,75666.9033
2011-10-05 13:10:00,23.3,23.35,23.18,23.3,92402.8806166954,13.4125,13.4413,13.3434,13.4125,92402.8806
2011-10-05 13:20:00,23.3,23.4,23.28,23.37,95242.92524596814,13.4125,13.47,13.401,13.4528,95242.9252
2011-10-05 13:30:00,23.37,23.47,23.34,23.37,91794.2996247084,13.4528,13.5103,13.4355,13.4528,91794.2996
2011-10-05 13:40:00,23.37,23.42,23.37,23.41,87838.52317679278,13.4528,13.4816,13.4528,13.4758,87838.5232
2011-10-05 13:50:00,23.41,23.45,23.39,23.43,155188.15295668933,13.4758,13.4988,13.4643,13.4873,155188.153
2011-10-05 14:00:00,23.42,23.44,23.32,23.32,74956.89217973425,13.4816,13.4931,13.424,13.424,74956.8922
2011-10-05 14:10:00,23.31,23.4,23.27,23.39,65523.88680393549,13.4182,13.47,13.3952,13.4643,65523.8868
2011-10-05 14:20:00,23.39,23.43,23.35,23.39,79622.67978496804,13.4643,13.4873,13.4413,13.4643,79622.6798
2011-10-05 14:30:00,23.4,23.41,23.32,23.4,182675.72776143625,13.47,13.4758,13.424,13.47,182675.7278
2011-10-05 14:40:00,23.39,23.54,23.39,23.51,204888.9339689624,13.4643,13.5506,13.4643,13.5334,204888.934
2011-10-05 14:50:00,23.51,23.56,23.48,23.51,130540.62278121512,13.5334,13.5621,13.5161,13.5334,130540.6228
2011-10-05 15:00:00,23.52,23.53,23.4,23.41,220002.02860330665,13.5391,13.5449,13.47,13.4758,220002.0286
2011-10-05 15:10:00,23.41,23.58,23.38,23.58,186225.7835480272,13.4758,13.5737,13.4585,13.5737,186225.7835
2011-10-05 15:20:00,23.58,23.59,23.44,23.54,179835.6831321635,13.5737,13.5794,13.4931,13.5506,179835.6831
2011-10-05 15:30:00,23.54,23.78,23.54,23.77,273050.0050715083,13.5506,13.6888,13.5506,13.683,273050.0051
2011-10-05 15:40:00,23.77,23.79,23.64,23.66,293031.74764174863,13.683,13.6945,13.6082,13.6197,293031.7476
2011-10-05 15:50:00,23.66,23.73,23.65,23.71,510903.74277310073,13.6197,13.66,13.6139,13.6485,510903.7428
2011-10-06 09:30:00,23.48,23.76,23.33,23.67,134192.10873313723,13.5161,13.6773,13.4297,13.6255,134192.1087
2011-10-06 09:40:00,23.66,23.68,23.2,23.26,313520.6410386449,13.6197,13.6312,13.3549,13.3894,313520.641
2011-10-06 09:50:00,23.25,23.33,23.12,23.31,144537.98559691652,13.3837,13.4297,13.3089,13.4182,144537.9856
2011-10-06 10:00:00,23.3,23.43,23.18,23.42,125063.39385333196,13.4125,13.4873,13.3434,13.4816,125063.3939
2011-10-06 10:10:00,23.42,23.62,23.42,23.59,131352.06410386448,13.4816,13.5967,13.4816,13.5794,131352.0641
2011-10-06 10:20:00,23.6,23.7,23.53,23.55,151435.23683943605,13.5852,13.6427,13.5449,13.5564,151435.2368
2011-10-06 10:30:00,23.55,23.75,23.55,23.67,122730.50005071508,13.5564,13.6715,13.5564,13.6255,122730.5001
2011-10-06 10:40:00,23.66,23.73,23.63,23.69,110558.88021097476,13.6197,13.66,13.6024,13.637,110558.8802
2011-10-06 10:50:00,23.7,23.8,23.67,23.78,100213.00334719544,13.6427,13.7003,13.6255,13.6888,100213.0033
2011-10-06 11:00:00,23.78,23.96,23.75,23.96,171518.4095750076,13.6888,13.7924,13.6715,13.7924,171518.4096
2011-10-06 11:10:00,23.96,24.09,23.95,23.96,167258.3426310985,13.7924,13.8672,13.7866,13.7924,167258.3426
2011-10-06 11:20:00,23.95,24.07,23.85,24.06,82259.86408357846,13.7866,13.8557,13.7291,13.85,82259.8641
2011-10-06 11:30:00,24.06,24.19,24.05,24.17,125570.54467998784,13.85,13.9248,13.8442,13.9133,125570.5447
2011-10-06 11:40:00,24.18,24.24,24.13,24.14,90171.41697940968,13.919,13.9536,13.8903,13.896,90171.417
2011-10-06 11:50:00,24.14,24.2,24.14,24.2,89157.11532609798,13.896,13.9306,13.896,13.9306,89157.1153
2011-10-06 12:00:00,24.2,24.25,24.18,24.2,93417.1822700071,13.9306,13.9593,13.919,13.9306,93417.1823
2011-10-06 12:10:00,24.2,24.33,24.19,24.3,111471.75169895528,13.9306,14.0054,13.9248,13.9881,111471.7517
2011-10-06 12:20:00,24.29,24.37,24.28,24.31,76478.34465970179,13.9824,14.0284,13.9766,13.9939,76478.3447
2011-10-06 12:30:00,24.31,24.36,24.27,24.29,103458.76863779288,13.9939,14.0227,13.9708,13.9824,103458.7686
2011-10-06 12:40:00,24.29,24.3,24.2,24.23,72826.8587077797,13.9824,13.9881,13.9306,13.9478,72826.8587
2011-10-06 12:50:00,24.24,24.29,24.2,24.24,121817.62856273456,13.9536,13.9824,13.9306,13.9536,121817.6286
2011-10-06 13:00:00,24.23,24.27,24.17,24.26,110356.0198803124,13.9478,13.9708,13.9133,13.9651,110356.0199
2011-10-06 13:10:00,24.26,24.33,24.22,24.23,81448.4227609291,13.9651,14.0054,13.9421,13.9478,81448.4228
2011-10-06 13:20:00,24.23,24.31,24.15,24.18,94330.05375798764,13.9478,13.9939,13.9018,13.919,94330.0538
2011-10-06 13:30:00,24.18,24.24,24.1,24.1,105588.80210974744,13.919,13.9536,13.873,13.873,105588.8021
2011-10-06 13:40:00,24.1,24.21,24.05,24.18,84187.03722487067,13.873,13.9363,13.8442,13.919,84187.0372
2011-10-06 13:50:00,24.18,24.25,24.15,24.19,49092.20002028604,13.919,13.9593,13.9018,13.9248,49092.2
2011-10-06 14:00:00,24.2,24.28,24.12,24.27,82564.15457957197,13.9306,13.9766,13.8845,13.9708,82564.1546
2011-10-06 14:10:00,24.27,24.33,24.25,24.31,73029.71903844204,13.9708,14.0054,13.9593,13.9939,73029.719
2011-10-06 14:20:00,24.32,24.34,24.25,24.26,103661.62896845522,13.9996,14.0111,13.9593,13.9651,103661.629
2011-10-06 14:30:00,24.27,24.27,24.08,24.08,130540.62278121512,13.9708,13.9708,13.8615,13.8615,130540.6228
2011-10-06 14:40:00,24.08,24.12,24.04,24.04,96054.36656861752,13.8615,13.8845,13.8384,13.8384,96054.3666
2011-10-06 14:50:00,24.05,24.09,23.99,24.03,108935.99756567604,13.8442,13.8672,13.8097,13.8327,108935.9976
2011-10-06 15:00:00,24.04,24.06,23.99,24.05,134597.8293944619,13.8384,13.85,13.8097,13.8442,134597.8294
2011-10-06 15:10:00,24.05,24.09,23.89,23.9,210569.02322750783,13.8442,13.8672,13.7521,13.7579,210569.0232
2011-10-06 15:20:00,23.91,23.96,23.82,23.86,292727.4571457551,13.7636,13.7924,13.7118,13.7348,292727.4571
2011-10-06 15:30:00,23.85,24.0,23.84,23.97,256009.7372958718,13.7291,13.8154,13.7233,13.7982,256009.7373
2011-10-06 15:40:00,23.96,24.09,23.94,24.03,298204.6860736383,13.7924,13.8672,13.7809,13.8327,298204.6861
2011-10-06 15:50:00,24.03,24.18,24.03,24.14,367380.0588294959,13.8327,13.919,13.8327,13.896,367380.0588
2011-10-07 09:30:00,24.23,24.39,24.16,24.23,271427.1224262096,13.9478,14.0399,13.9075,13.9478,271427.1224
2011-10-07 09:40:00,24.23,24.26,24.14,24.16,226189.268688508,13.9478,13.9651,13.896,13.9075,226189.2687
2011-10-07 09:50:00,24.16,24.37,24.1,24.32,159245.3595699361,13.9075,14.0284,13.873,13.9996,159245.3596
2011-10-07 10:00:00,24.31,24.34,24.04,24.04,217973.42529668324,13.9939,14.0111,13.8384,13.8384,217973.4253
2011-10-07 10:10:00,24.03,24.2,23.99,24.18,138046.45501572167,13.8327,13.9306,13.8097,13.919,138046.455
2011-10-07 10:20:00,24.17,24.25,24.11,24.13,113500.35500557866,13.9133,13.9593,13.8787,13.8903,113500.355
2011-10-07 10:30:00,24.13,24.22,24.01,24.01,119586.16492544884,13.8903,13.9421,13.8212,13.8212,119586.1649
2011-10-07 10:40:00,24.0,24.01,23.92,23.98,158332.48808195558,13.8154,13.8212,13.7694,13.8039,158332.4881
2011-10-07 10:50:00,23.98,24.1,23.97,23.97,167258.3426310985,13.8039,13.873,13.7982,13.7982,167258.3426
2011-10-07 11:00:00,23.97,24.0,23.93,23.98,67653.92027589005,13.7982,13.8154,13.7751,13.8039,67653.9203
2011-10-07 11:10:00,23.99,23.99,23.86,23.91,63901.00415863678,13.8097,13.8097,13.7348,13.7636,63901.0042
2011-10-07 11:20:00,23.9,23.96,23.81,23.94,56902.32275078609,13.7579,13.7924,13.7061,13.7809,56902.3228
2011-10-07 11:30:00,23.95,24.01,23.81,23.83,58525.2053960848,13.7866,13.8212,13.7061,13.7176,58525.2054
2011-10-07 11:40:00,23.84,24.0,23.84,23.88,39659.19464448728,13.7233,13.8154,13.7233,13.7463,39659.1946
2011-10-07 11:50:00,23.89,23.96,23.87,23.96,46556.4458870068,13.7521,13.7924,13.7406,13.7924,46556.4459
2011-10-07 12:00:00,23.97,23.97,23.76,23.94,172025.56040166345,13.7982,13.7982,13.6773,13.7809,172025.5604
2011-10-07 12:10:00,23.94,23.96,23.65,23.65,133887.8182371437,13.7809,13.7924,13.6139,13.6139,133887.8182
2011-10-07 12:20:00,23.66,23.78,23.57,23.76,131757.78476518916,13.6197,13.6888,13.5679,13.6773,131757.7848
2011-10-07 12:30:00,23.75,23.76,23.65,23.67,102241.60665381885,13.6715,13.6773,13.6139,13.6255,102241.6067
2011-10-07 12:40:00,23.67,23.7,23.55,23.6,144132.26493559184,13.6255,13.6427,13.5564,13.5852,144132.2649
2011-10-07 12:50:00,23.6,23.64,23.44,23.5,104371.6401257734,13.5852,13.6082,13.4931,13.5276,104371.6401
2011-10-07 13:00:00,23.49,23.56,23.42,23.46,62176.6913480069,13.5218,13.5621,13.4816,13.5046,62176.6913
2011-10-07 13:10:00,23.47,23.6,23.45,23.52,51425.09382290293,13.5103,13.5852,13.4988,13.5391,51425.0938
2011-10-07 13:20:00,23.52,23.62,23.5,23.57,44730.702911045744,13.5391,13.5967,13.5276,13.5679,44730.7029
2011-10-07 13:30:00,23.57,23.57,23.47,23.48,21807.48554620144,13.5679,13.5679,13.5103,13.5161,21807.4855
2011-10-07 13:40:00,23.47,23.51,23.42,23.48,38644.89299117558,13.5103,13.5334,13.4816,13.5161,38644.893
2011-10-07 13:50:00,23.47,23.6,23.44,23.59,21300.3347195456,13.5103,13.5852,13.4931,13.5794,21300.3347
2011-10-07 14:00:00,23.57,23.7,23.57,23.7,28603.306623389795,13.5679,13.6427,13.5679,13.6427,28603.3066
2011-10-07 14:10:00,23.69,23.71,23.63,23.68,43919.26158839639,13.637,13.6485,13.6024,13.6312,43919.2616
2011-10-07 14:20:00,23.69,23.9,23.69,23.76,110558.88021097476,13.637,13.7579,13.637,13.6773,110558.8802
2011-10-07 14:30:00,23.76,23.86,23.71,23.79,68161.0711025459,13.6773,13.7348,13.6485,13.6945,68161.0711
2011-10-07 14:40:00,23.79,23.79,23.65,23.7,80738.41160361092,13.6945,13.6945,13.6139,13.6427,80738.4116
2011-10-07 14:50:00,23.71,23.8,23.67,23.74,56902.32275078609,13.6485,13.7003,13.6255,13.6658,56902.3228
2011-10-07 15:00:00,23.73,23.79,23.68,23.76,71609.69672380565,13.66,13.6945,13.6312,13.6773,71609.6967
2011-10-07 15:10:00,23.75,23.91,23.71,23.84,89867.12648341617,13.6715,13.7636,13.6485,13.7233,89867.1265
2011-10-07 15:20:00,23.84,24.06,23.84,24.04,96358.65706461102,13.7233,13.85,13.7233,13.8384,96358.6571
2011-10-07 15:30:00,24.04,24.08,23.92,23.92,113804.64550157216,13.8384,13.8615,13.7694,13.7694,113804.6455
2011-10-07 15:40:00,23.91,23.94,23.81,23.85,207627.54843290395,13.7636,13.7809,13.7061,13.7291,207627.5484
2011-10-07 15:50:00,23.85,23.87,23.64,23.7,473577.4419312304,13.7291,13.7406,13.6082,13.6427,473577.4419
2011-10-10 09:30:00,24.33,24.53,24.32,24.5,122629.06988538391,14.0054,14.1205,13.9996,14.1032,122629.0699
2011-10-10 09:40:00,24.52,24.58,24.32,24.32,144335.12526625418,14.1148,14.1493,13.9996,13.9996,144335.1253
2011-10-10 09:50:00,24.33,24.55,24.33,24.52,85404.19920884472,14.0054,14.132,14.0054,14.1148,85404.1992
2011-10-10 10:00:00,24.51,24.63,24.46,24.61,141393.65047165027,14.109,14.1781,14.0802,14.1666,141393.6505
2011-10-10 10:10:00,24.62,24.81,24.62,24.74,123339.0810427021,14.1723,14.2817,14.1723,14.2414,123339.081
2011-10-10 10:20:00,24.74,24.79,24.65,24.65,59843.79754539,14.2414,14.2702,14.1896,14.1896,59843.7975
2011-10-10 10:30:00,24.66,24.67,24.61,24.61,69885.38391317578,14.1953,14.2011,14.1666,14.1666,69885.3839
2011-10-10 10:40:00,24.61,24.69,24.58,24.64,62176.6913480069,14.1666,14.2126,14.1493,14.1838,62176.6913
2011-10-10 10:50:00,24.63,24.63,24.55,24.57,42904.95993508469,14.1781,14.1781,14.132,14.1435,42904.9599
2011-10-10 11:00:00,24.58,24.63,24.5,24.51,83984.17689420834,14.1493,14.1781,14.1032,14.109,83984.1769
2011-10-10 11:10:00,24.51,24.54,24.48,24.53,35500.55786590932,14.109,14.1263,14.0917,14.1205,35500.5579
2011-10-10 11:20:00,24.53,24.56,24.46,24.5,58728.06572674713,14.1205,14.1378,14.0802,14.1032,58728.0657
2011-10-10 11:30:00,24.51,24.56,24.49,24.56,42296.37894309768,14.109,14.1378,14.0975,14.1378,42296.3789
2011-10-10 11:40:00,24.55,24.59,24.52,24.52,35804.84836190283,14.132,14.1551,14.1148,14.1148,35804.8484
2011-10-10 11:50:00,24.52,24.56,24.48,24.55,26067.55249011056,14.1148,14.1378,14.0917,14.132,26067.5525
2011-10-10 12:00:00,24.55,24.66,24.54,24.61,88548.53433411097,14.132,14.1953,14.1263,14.1666,88548.5343
2011-10-10 12:10:00,24.6,24.69,24.6,24.66,50512.22233492241,14.1608,14.2126,14.1608,14.1953,50512.2223
2011-10-10 12:20:00,24.66,24.68,24.62,24.62,22314.636372857287,14.1953,14.2069,14.1723,14.1723,22314.6364
2011-10-10 12:30:00,24.63,24.65,24.61,24.61,28704.73678872097,14.1781,14.1896,14.1666,14.1666,28704.7368
2011-10-10 12:40:00,24.61,24.73,24.61,24.61,110457.45004564358,14.1666,14.2356,14.1666,14.1666,110457.45
2011-10-10 12:50:00,24.61,24.63,24.58,24.6,25458.97149812354,14.1666,14.1781,14.1493,14.1608,25458.9715
2011-10-10 13:00:00,24.6,24.67,24.59,24.67,36920.580180545694,14.1608,14.2011,14.1551,14.2011,36920.5802
2011-10-10 13:10:00,24.67,24.69,24.64,24.69,21908.91571153261,14.2011,14.2126,14.1838,14.2126,21908.9157
2011-10-10 13:20:00,24.69,24.76,24.69,24.72,44122.12191905873,14.2126,14.2529,14.2126,14.2299,44122.1219
2011-10-10 13:30:00,24.72,24.73,24.67,24.69,29211.88761537681,14.2299,14.2356,14.2011,14.2126,29211.8876
2011-10-10 13:40:00,24.69,24.72,24.65,24.67,30226.189268688508,14.2126,14.2299,14.1896,14.2011,30226.1893
2011-10-10 13:50:00,24.67,24.67,24.56,24.61,57713.76407343544,14.2011,14.2011,14.1378,14.1666,57713.7641
2011-10-10 14:00:00,24.6,24.62,24.51,24.53,30023.32893802617,14.1608,14.1723,14.109,14.1205,30023.3289
2011-10-10 14:10:00,24.52,24.6,24.52,24.59,36616.28968455218,14.1148,14.1608,14.1148,14.1551,36616.2897
2011-10-10 14:20:00,24.59,24.65,24.57,24.61,29211.88761537681,14.1551,14.1896,14.1435,14.1666,29211.8876
2011-10-10 14:30:00,24.62,24.64,24.56,24.56,40774.92646313013,14.1723,14.1838,14.1378,14.1378,40774.9265
2011-10-10 14:40:00,24.55,24.59,24.53,24.53,38543.462825844406,14.132,14.1551,14.1205,14.1205,38543.4628
2011-10-10 14:50:00,24.53,24.56,24.49,24.52,44324.98224972107,14.1205,14.1378,14.0975,14.1148,44324.9822
2011-10-10 15:00:00,24.5,24.52,24.43,24.45,56090.88142813673,14.1032,14.1148,14.063,14.0745,56090.8814
2011-10-10 15:10:00,24.45,24.47,24.37,24.43,57206.61324677959,14.0745,14.086,14.0284,14.063,57206.6132
2011-10-10 15:20:00,24.43,24.43,24.27,24.34,102140.17648848768,14.063,14.063,13.9708,14.0111,102140.1765
2011-10-10 15:30:00,24.34,24.48,24.3,24.47,146668.01906887107,14.0111,14.0917,13.9881,14.086,146668.0191
2011-10-10 15:40:00,24.46,24.65,24.42,24.64,209453.29140886496,14.0802,14.1896,14.0572,14.1838,209453.2914
2011-10-10 15:50:00,24.65,24.78,24.65,24.78,344051.1208033269,14.1896,14.2644,14.1896,14.2644,344051.1208
2011-10-11 09:30:00,24.45,24.55,24.35,24.47,115630.3884775332,14.0745,14.132,14.0169,14.086,115630.3885
2011-10-11 09:40:00,24.48,24.69,24.34,24.69,176589.9178415661,14.0917,14.2126,14.0111,14.2126,176589.9178
2011-10-11 09:50:00,24.68,24.83,24.68,24.82,160868.24221523482,14.2069,14.2932,14.2069,14.2875,160868.2422
2011-10-11 10:00:00,24.81,24.82,24.65,24.76,153970.99097271528,14.2817,14.2875,14.1896,14.2529,153970.991
2011-10-11 10:10:00,24.77,24.87,24.77,24.82,95141.495080637,14.2587,14.3162,14.2587,14.2875,95141.4951
2011-10-11 10:20:00,24.82,24.97,24.79,24.96,140379.34881833856,14.2875,14.3738,14.2702,14.368,140379.3488
2011-10-11 10:30:00,24.96,24.99,24.88,24.94,87432.8025154681,14.368,14.3853,14.322,14.3565,87432.8025
2011-10-11 10:40:00,24.95,25.08,24.89,25.04,104371.6401257734,14.3623,14.4371,14.3277,14.4141,104371.6401
2011-10-11 10:50:00,25.05,25.06,24.92,24.95,76579.77482503296,14.4198,14.4256,14.345,14.3623,76579.7748
2011-10-11 11:00:00,24.95,25.03,24.94,24.99,81448.4227609291,14.3623,14.4083,14.3565,14.3853,81448.4228
2011-10-11 11:10:00,24.99,25.03,24.82,24.85,106400.2434323968,14.3853,14.4083,14.2875,14.3047,106400.2434
2011-10-11 11:20:00,24.85,24.87,24.79,24.84,59438.07688406532,14.3047,14.3162,14.2702,14.299,59438.0769
2011-10-11 11:30:00,24.84,24.93,24.84,24.93,39253.47398316259,14.299,14.3508,14.299,14.3508,39253.474
2011-10-11 11:40:00,24.93,25.0,24.9,24.93,56293.74175879906,14.3508,14.3911,14.3335,14.3508,56293.7418
2011-10-11 11:50:00,24.93,25.1,24.86,25.09,138655.0360077087,14.3508,14.4486,14.3105,14.4429,138655.036
2011-10-11 12:00:00,25.1,25.11,25.04,25.11,83882.74672887717,14.4486,14.4544,14.4141,14.4544,83882.7467
2011-10-11 12:10:00,25.11,25.17,25.09,25.12,151029.51617811137,14.4544,14.4889,14.4429,14.4601,151029.5162
2011-10-11 12:20:00,25.12,25.12,25.06,25.08,54670.85911350035,14.4601,14.4601,14.4256,14.4371,54670.8591
2011-10-11 12:30:00,25.07,25.09,24.93,24.95,72725.42854244853,14.4314,14.4429,14.3508,14.3623,72725.4285
2011-10-11 12:40:00,24.94,24.96,24.85,24.87,58930.92605740947,14.3565,14.368,14.3047,14.3162,58930.9261
2011-10-11 12:50:00,24.86,24.94,24.85,24.94,58018.05456942895,14.3105,14.3565,14.3047,14.3565,58018.0546
2011-10-11 13:00:00,24.93,24.98,24.87,24.94,63393.85333198093,14.3508,14.3796,14.3162,14.3565,63393.8533
2011-10-11 13:10:00,24.95,24.95,24.82,24.92,85911.35003550055,14.3623,14.3623,14.2875,14.345,85911.35
2011-10-11 13:20:00,24.92,24.99,24.88,24.96,50816.51283091591,14.345,14.3853,14.322,14.368,50816.5128
2011-10-11 13:30:00,24.96,24.99,24.9,24.9,45237.85373770159,14.368,14.3853,14.3335,14.3335,45237.8537
2011-10-11 13:40:00,24.9,24.94,24.8,24.83,59438.07688406532,14.3335,14.3565,14.2759,14.2932,59438.0769
2011-10-11 13:50:00,24.83,24.99,24.83,24.98,70493.9649051628,14.2932,14.3853,14.2932,14.3796,70493.9649
2011-10-11 14:00:00,24.99,24.99,24.83,24.84,55989.45126280556,14.3853,14.3853,14.2932,14.299,55989.4513
2011-10-11 14:10:00,24.84,24.91,24.84,24.86,53960.847956182166,14.299,14.3393,14.299,14.3105,53960.848
2011-10-11 14:20:00,24.87,24.89,24.75,24.77,74956.89217973425,14.3162,14.3277,14.2472,14.2587,74956.8922
2011-10-11 14:30:00,24.78,24.84,24.75,24.77,86722.79135814992,14.2644,14.299,14.2472,14.2587,86722.7914
2011-10-11 14:40:00,24.76,24.8,24.71,24.72,61568.11035601988,14.2529,14.2759,14.2241,14.2299,61568.1104
2011-10-11 14:50:00,24.72,24.82,24.7,24.79,85099.9087128512,14.2299,14.2875,14.2184,14.2702,85099.9087
2011-10-11 15:00:00,24.78,24.92,24.78,24.89,91794.2996247084,14.2644,14.345,14.2644,14.3277,91794.2996
2011-10-11 15:10:00,24.89,24.93,24.85,24.87,68161.0711025459,14.3277,14.3508,14.3047,14.3162,68161.0711
2011-10-11 15:20:00,24.87,24.89,24.79,24.81,140683.63931433207,14.3162,14.3277,14.2702,14.2817,140683.6393
2011-10-11 15:30:00,24.81,24.97,24.81,24.92,197585.96206511816,14.2817,14.3738,14.2817,14.345,197585.9621
2011-10-11 15:40:00,24.93,24.96,24.85,24.87,181559.99594279332,14.3508,14.368,14.3047,14.3162,181559.9959
2011-10-11 15:50:00,24.88,24.91,24.84,24.89,379044.5278425804,14.322,14.3393,14.299,14.3277,379044.5278
2011-10-12 09:30:00,25.14,25.17,25.06,25.11,79521.24961963687,14.4717,14.4889,14.4256,14.4544,79521.2496
2011-10-12 09:40:00,25.11,25.2,25.07,25.1,132264.93559184502,14.4544,14.5062,14.4314,14.4486,132264.9356
2011-10-12 09:50:00,25.1,25.19,25.06,25.17,162795.41535652702,14.4486,14.5004,14.4256,14.4889,162795.4154
2011-10-12 10:00:00,25.18,25.18,25.05,25.11,129830.61162389694,14.4947,14.4947,14.4198,14.4544,129830.6116
2011-10-12 10:10:00,25.1,25.19,25.08,25.17,73942.59052642256,14.4486,14.5004,14.4371,14.4889,73942.5905
2011-10-12 10:20:00,25.17,25.19,25.11,25.18,84998.47854752003,14.4889,14.5004,14.4544,14.4947,84998.4785
2011-10-12 10:30:00,25.18,25.29,25.15,25.26,85809.91987016938,14.4947,14.558,14.4774,14.5407,85809.9199
2011-10-12 10:40:00,25.27,25.27,25.18,25.21,67146.7694492342,14.5465,14.5465,14.4947,14.512,67146.7694
2011-10-12 10:50:00,25.21,25.21,25.1,25.17,81854.14342225378,14.512,14.512,14.4486,14.4889,81854.1434
2011-10-12 11:00:00,25.17,25.28,25.16,25.27,68972.51242519525,14.4889,14.5522,14.4832,14.5465,68972.5124
2011-10-12 11:10:00,25.28,25.37,25.24,25.35,106197.38310173443,14.5522,14.6041,14.5292,14.5925,106197.3831
2011-10-12 11:20:00,25.34,25.42,25.33,25.41,122629.06988538391,14.5868,14.6328,14.581,14.6271,122629.0699
2011-10-12 11:30:00,25.41,25.49,25.4,25.44,103458.76863779288,14.6271,14.6731,14.6213,14.6443,103458.7686
2011-10-12 11:40:00,25.44,25.47,25.37,25.37,99198.70169388376,14.6443,14.6616,14.6041,14.6041,99198.7017
2011-10-12 11:50:00,25.37,25.42,25.33,25.38,83882.74672887717,14.6041,14.6328,14.581,14.6098,83882.7467
2011-10-12 12:00:00,25.39,25.44,25.39,25.4,60046.65787605234,14.6156,14.6443,14.6156,14.6213,60046.6579
2011-10-12 12:10:00,25.39,25.45,25.37,25.44,71711.12688913682,14.6156,14.6501,14.6041,14.6443,71711.1269
2011-10-12 12:20:00,25.44,25.52,25.44,25.52,60148.08804138351,14.6443,14.6904,14.6443,14.6904,60148.088
2011-10-12 12:30:00,25.51,25.56,25.5,25.55,75971.19383304595,14.6846,14.7134,14.6789,14.7077,75971.1938
2011-10-12 12:40:00,25.55,25.58,25.5,25.51,74145.4508570849,14.7077,14.7249,14.6789,14.6846,74145.4509
2011-10-12 12:50:00,25.51,25.55,25.48,25.48,87939.95334212395,14.6846,14.7077,14.6674,14.6674,87939.9533
2011-10-12 13:00:00,25.49,25.57,25.49,25.51,56090.88142813673,14.6731,14.7192,14.6731,14.6846,56090.8814
2011-10-12 13:10:00,25.51,25.54,25.47,25.48,53047.97646820165,14.6846,14.7019,14.6616,14.6674,53047.9765
2011-10-12 13:20:00,25.49,25.52,25.45,25.47,36920.580180545694,14.6731,14.6904,14.6501,14.6616,36920.5802
2011-10-12 13:30:00,25.48,25.52,25.47,25.52,56598.032254792575,14.6674,14.6904,14.6616,14.6904,56598.0323
2011-10-12 13:40:00,25.51,25.55,25.49,25.52,77492.6463130135,14.6846,14.7077,14.6731,14.6904,77492.6463
2011-10-12 13:50:00,25.52,25.54,25.45,25.46,41282.07728978599,14.6904,14.7019,14.6501,14.6559,41282.0773
2011-10-12 14:00:00,25.47,25.51,25.44,25.5,89258.54549142915,14.6616,14.6846,14.6443,14.6789,89258.5455
2011-10-12 14:10:00,25.51,25.52,25.44,25.45,56395.17192413024,14.6846,14.6904,14.6443,14.6501,56395.1719
2011-10-12 14:20:00,25.45,25.51,25.43,25.5,79724.10995029921,14.6501,14.6846,14.6386,14.6789,79724.11
2011-10-12 14:30:00,25.5,25.56,25.48,25.49,88649.96449944214,14.6789,14.7134,14.6674,14.6731,88649.9645
2011-10-12 14:40:00,25.5,25.58,25.48,25.57,113398.92484024748,14.6789,14.7249,14.6674,14.7192,113398.9248
2011-10-12 14:50:00,25.56,25.57,25.42,25.45,151435.23683943605,14.7134,14.7192,14.6328,14.6501,151435.2368
2011-10-12 15:00:00,25.44,25.48,25.35,25.41,125671.974845319,14.6443,14.6674,14.5925,14.6271,125671.9748
2011-10-12 15:10:00,25.41,25.46,25.32,25.33,134902.11989045542,14.6271,14.6559,14.5753,14.581,134902.1199
2011-10-12 15:20:00,25.35,25.43,25.31,25.41,160766.81204990364,14.5925,14.6386,14.5695,14.6271,160766.812
2011-10-12 15:30:00,25.4,25.48,25.34,25.46,213409.0678567806,14.6213,14.6674,14.5868,14.6559,213409.0679
2011-10-12 15:40:00,25.45,25.52,25.31,25.34,313520.6410386449,14.6501,14.6904,14.5695,14.5868,313520.641
2011-10-12 15:50:00,25.34,25.41,25.29,25.33,466071.6096967238,14.5868,14.6271,14.558,14.581,466071.6097
2011-10-13 09:30:00,25.05,25.12,24.92,24.98,155593.873618014,14.4198,14.4601,14.345,14.3796,155593.8736
2011-10-13 09:40:00,24.97,25.09,24.96,25.09,192007.30297190385,14.3738,14.4429,14.368,14.4429,192007.303
2011-10-13 09:50:00,25.09,25.1,24.97,25.02,175879.9066842479,14.4429,14.4486,14.3738,14.4026,175879.9067
2011-10-13 10:00:00,25.02,25.08,24.97,24.99,168576.93478040368,14.4026,14.4371,14.3738,14.3853,168576.9348
2011-10-13 10:10:00,24.99,25.04,24.9,24.91,210366.16289684552,14.3853,14.4141,14.3335,14.3393,210366.1629
2011-10-13 10:20:00,24.9,25.03,24.9,24.99,112080.33269094228,14.3335,14.4083,14.3335,14.3853,112080.3327
2011-10-13 10:30:00,24.98,25.06,24.97,25.02,78304.08763566284,14.3796,14.4256,14.3738,14.4026,78304.0876
2011-10-13 10:40:00,25.01,25.05,24.97,24.97,156506.74510599452,14.3968,14.4198,14.3738,14.3738,156506.7451
2011-10-13 10:50:00,25.0,25.02,24.94,24.97,107820.26574703316,14.3911,14.4026,14.3565,14.3738,107820.2657
2011-10-13 11:00:00,24.97,25.04,24.94,24.96,143523.68394360482,14.3738,14.4141,14.3565,14.368,143523.6839
2011-10-13 11:10:00,24.96,25.05,24.94,24.96,127193.42732528654,14.368,14.4198,14.3565,14.368,127193.4273
2011-10-13 11:20:00,24.96,25.11,24.96,25.08,69175.37275585759,14.368,14.4544,14.368,14.4371,69175.3728
2011-10-13 11:30:00,25.08,25.17,25.05,25.12,73739.73019576022,14.4371,14.4889,14.4198,14.4601,73739.7302
2011-10-13 11:40:00,25.13,25.21,25.1,25.18,115833.24880819557,14.4659,14.512,14.4486,14.4947,115833.2488
2011-10-13 11:50:00,25.18,25.19,25.09,25.09,101937.31615782532,14.4947,14.5004,14.4429,14.4429,101937.3162
2011-10-13 12:00:00,25.09,25.15,25.08,25.14,86215.64053149406,14.4429,14.4774,14.4371,14.4717,86215.6405
2011-10-13 12:10:00,25.14,25.15,25.04,25.07,28197.58596206512,14.4717,14.4774,14.4141,14.4314,28197.586
2011-10-13 12:20:00,25.06,25.1,24.95,24.95,51830.81448422761,14.4256,14.4486,14.3623,14.3623,51830.8145
2011-10-13 12:30:00,24.95,24.96,24.89,24.93,47976.46820164317,14.3623,14.368,14.3277,14.3508,47976.4682
2011-10-13 12:40:00,24.93,25.03,24.89,25.02,84085.60705953951,14.3508,14.4083,14.3277,14.4026,84085.6071
2011-10-13 12:50:00,25.02,25.12,25.01,25.1,101734.455827163,14.4026,14.4601,14.3968,14.4486,101734.4558
2011-10-13 13:00:00,25.09,25.23,25.09,25.22,135003.5500557866,14.4429,14.5235,14.4429,14.5177,135003.5501
2011-10-13 13:10:00,25.22,25.3,25.14,25.15,123237.65087737094,14.5177,14.5638,14.4717,14.4774,123237.6509
2011-10-13 13:20:00,25.16,25.27,25.13,25.21,126787.70666396186,14.4832,14.5465,14.4659,14.512,126787.7067
2011-10-13 13:30:00,25.21,25.24,25.17,25.21,82057.00375291612,14.512,14.5292,14.4889,14.512,82057.0038
2011-10-13 13:40:00,25.21,25.3,25.19,25.28,39659.19464448728,14.512,14.5638,14.5004,14.5522,39659.1946
2011-10-13 13:50:00,25.29,25.29,25.16,25.19,31443.35125266254,14.558,14.558,14.4832,14.5004,31443.3513
2011-10-13 14:00:00,25.19,25.2,25.14,25.18,52743.685972208135,14.5004,14.5062,14.4717,14.4947,52743.686
2011-10-13 14:10:00,25.17,25.19,25.13,25.17,37833.45166852622,14.4889,14.5004,14.4659,14.4889,37833.4517
2011-10-13 14:20:00,25.17,25.22,25.08,25.12,49396.49051627954,14.4889,14.5177,14.4371,14.4601,49396.4905
2011-10-13 14:30:00,25.12,25.19,25.1,25.17,37630.59133786388,14.4601,14.5004,14.4486,14.4889,37630.5913
2011-10-13 14:40:00,25.18,25.34,25.13,25.32,66233.89796125368,14.4947,14.5868,14.4659,14.5753,66233.898
2011-10-13 14:50:00,25.31,25.36,25.28,25.31,78506.94796632518,14.5695,14.5983,14.5522,14.5695,78506.948
2011-10-13 15:00:00,25.3,25.42,25.29,25.4,71203.97606248099,14.5638,14.6328,14.558,14.6213,71203.9761
2011-10-13 15:10:00,25.4,25.4,25.33,25.37,67552.49011055888,14.6213,14.6213,14.581,14.6041,67552.4901
2011-10-13 15:20:00,25.37,25.38,25.19,25.21,84187.03722487067,14.6041,14.6098,14.5004,14.512,84187.0372
2011-10-13 15:30:00,25.2,25.27,25.18,25.21,134293.5388984684,14.5062,14.5465,14.4947,14.512,134293.5389
2011-10-13 15:40:00,25.21,25.35,25.2,25.31,146059.43807688408,14.512,14.5925,14.5062,14.5695,146059.4381
2011-10-13 15:50:00,25.31,25.41,25.31,25.33,302261.8926868851,14.5695,14.6271,14.5695,14.581,302261.8927
2011-10-14 09:30:00,25.71,25.74,25.63,25.72,111167.46120296176,14.7998,14.817,14.7537,14.8055,111167.4612
2011-10-14 09:40:00,25.73,25.91,25.72,25.89,139872.19799168274,14.8113,14.9149,14.8055,14.9034,139872.198
2011-10-14 09:50:00,25.89,25.98,25.76,25.86,231970.78811238465,14.9034,14.9552,14.8286,14.8861,231970.7881
2011-10-14 10:00:00,25.85,25.86,25.68,25.68,115427.52814687089,14.8804,14.8861,14.7825,14.7825,115427.5281
2011-10-14 10:10:00,25.68,25.68,25.47,25.5,137945.0248503905,14.7825,14.7825,14.6616,14.6789,137945.0249
2011-10-14 10:20:00,25.5,25.58,25.5,25.5,163708.28684450756,14.6789,14.7249,14.6789,14.6789,163708.2868
2011-10-14 10:30:00,25.5,25.68,25.45,25.62,126381.9860026372,14.6789,14.7825,14.6501,14.748,126381.986
2011-10-14 10:40:00,25.61,25.62,25.46,25.48,114818.94715488386,14.7422,14.748,14.6559,14.6674,114818.9472
2011-10-14 10:50:00,25.47,25.49,25.31,25.36,200121.7161983974,14.6616,14.6731,14.5695,14.5983,200121.7162
2011-10-14 11:00:00,25.37,25.37,25.31,25.36,143625.114108936,14.6041,14.6041,14.5695,14.5983,143625.1141
2011-10-14 11:10:00,25.36,25.44,25.34,25.43,154681.00213003348,14.5983,14.6443,14.5868,14.6386,154681.0021
2011-10-14 11:20:00,25.43,25.44,25.33,25.36,61263.81986002637,14.6386,14.6443,14.581,14.5983,61263.8199
2011-10-14 11:30:00,25.36,25.45,25.35,25.38,50715.08266558475,14.5983,14.6501,14.5925,14.6098,50715.0827
2011-10-14 11:40:00,25.38,25.48,25.37,25.44,98894.41119789024,14.6098,14.6674,14.6041,14.6443,98894.4112
2011-10-14 11:50:00,25.44,25.51,25.42,25.44,146870.8793995334,14.6443,14.6846,14.6328,14.6443,146870.8794
2011-10-14 12:00:00,25.43,25.44,25.39,25.39,65625.31696926666,14.6386,14.6443,14.6156,14.6156,65625.317
2011-10-14 12:10:00,25.39,25.39,25.28,25.32,62886.70250532508,14.6156,14.6156,14.5522,14.5753,62886.7025
2011-10-14 12:20:00,25.32,25.35,25.3,25.33,120904.75707475404,14.5753,14.5925,14.5638,14.581,120904.7571
2011-10-14 12:30:00,25.34,25.44,25.34,25.42,28197.58596206512,14.5868,14.6443,14.5868,14.6328,28197.586
2011-10-14 12:40:00,25.42,25.48,25.41,25.46,41789.22811644183,14.6328,14.6674,14.6271,14.6559,41789.2281
2011-10-14 12:50:00,25.46,25.52,25.46,25.52,74449.74135307841,14.6559,14.6904,14.6559,14.6904,74449.7414
2011-10-14 13:00:00,25.52,25.55,25.48,25.53,61060.95952936403,14.6904,14.7077,14.6674,14.6962,61060.9595
2011-10-14 13:10:00,25.53,25.54,25.5,25.54,44730.702911045744,14.6962,14.7019,14.6789,14.7019,44730.7029
2011-10-14 13:20:00,25.54,25.56,25.48,25.49,41992.08844710417,14.7019,14.7134,14.6674,14.6731,41992.0884
2011-10-14 13:30:00,25.49,25.52,25.47,25.49,34587.6863779288,14.6731,14.6904,14.6616,14.6731,34587.6864
2011-10-14 13:40:00,25.49,25.58,25.48,25.58,64306.724819961455,14.6731,14.7249,14.6674,14.7249,64306.7248
2011-10-14 13:50:00,25.58,25.7,25.57,25.68,62785.27233999391,14.7249,14.794,14.7192,14.7825,62785.2723
2011-10-14 14:00:00,25.69,25.72,25.67,25.7,60452.378537377015,14.7883,14.8055,14.7767,14.794,60452.3785
2011-10-14 14:10:00,25.7,25.7,25.61,25.62,59945.22771072117,14.794,14.794,14.7422,14.748,59945.2277
2011-10-14 14:20:00,25.61,25.62,25.55,25.55,79926.97028096156,14.7422,14.748,14.7077,14.7077,79926.9703
2011-10-14 14:30:00,25.55,25.57,25.52,25.52,101125.874835176,14.7077,14.7192,14.6904,14.6904,101125.8748
2011-10-14 14:40:00,25.52,25.6,25.51,25.54,110051.7293843189,14.6904,14.7365,14.6846,14.7019,110051.7294
2011-10-14 14:50:00,25.55,25.63,25.53,25.62,120701.89674409167,14.7077,14.7537,14.6962,14.748,120701.8967
2011-10-14 15:00:00,25.63,25.63,25.56,25.56,97170.09838726035,14.7537,14.7537,14.7134,14.7134,97170.0984
2011-10-14 15:10:00,25.57,25.57,25.51,25.53,138350.74551171518,14.7192,14.7192,14.6846,14.6962,138350.7455
2011-10-14 15:20:00,25.53,25.61,25.53,25.59,119383.30459478647,14.6962,14.7422,14.6962,14.7307,119383.3046
2011-10-14 15:30:00,25.6,25.68,25.57,25.57,199918.85586773505,14.7365,14.7825,14.7192,14.7192,199918.8559
2011-10-14 15:40:00,25.57,25.61,25.51,25.54,233086.5199310275,14.7192,14.7422,14.6846,14.7019,233086.5199
2011-10-14 15:50:00,25.54,25.65,25.51,25.63,407647.83446597017,14.7019,14.7652,14.6846,14.7537,407647.8345
2011-10-17 09:30:00,25.59,25.59,24.82,25.04,244548.12861344963,14.7307,14.7307,14.2875,14.4141,244548.1286
2011-10-17 09:40:00,25.03,25.09,24.93,24.94,143422.25377827365,14.4083,14.4429,14.3508,14.3565,143422.2538
2011-10-17 09:50:00,24.93,24.98,24.75,24.77,240795.2124961964,14.3508,14.3796,14.2472,14.2587,240795.2125
2011-10-17 10:00:00,24.77,24.82,24.71,24.82,182777.15792676745,14.2587,14.2875,14.2241,14.2875,182777.1579
2011-10-17 10:10:00,24.82,24.88,24.72,24.79,107313.11492037732,14.2875,14.322,14.2299,14.2702,107313.1149
2011-10-17 10:20:00,24.78,24.83,24.73,24.73,78202.65747033167,14.2644,14.2932,14.2356,14.2356,78202.6575
2011-10-17 10:30:00,24.74,24.82,24.74,24.82,100010.14301653313,14.2414,14.2875,14.2414,14.2875,100010.143
2011-10-17 10:40:00,24.81,24.85,24.75,24.76,87331.37235013692,14.2817,14.3047,14.2472,14.2529,87331.3724
2011-10-17 10:50:00,24.75,24.98,24.74,24.93,126787.70666396186,14.2472,14.3796,14.2414,14.3508,126787.7067
2011-10-17 11:00:00,24.93,25.01,24.92,25.01,48483.61902829901,14.3508,14.3968,14.345,14.3968,48483.619
2011-10-17 11:10:00,25.0,25.05,24.95,25.02,71102.54589714982,14.3911,14.4198,14.3623,14.4026,71102.5459
2011-10-17 11:20:00,25.03,25.06,25.01,25.03,68363.93143320824,14.4083,14.4256,14.3968,14.4083,68363.9314
2011-10-17 11:30:00,25.04,25.11,25.02,25.11,51222.23349224059,14.4141,14.4544,14.4026,14.4544,51222.2335
2011-10-17 11:40:00,25.1,25.11,24.94,24.96,66436.75829191602,14.4486,14.4544,14.3565,14.368,66436.7583
2011-10-17 11:50:00,24.96,25.04,24.95,24.96,48585.04919363018,14.368,14.4141,14.3623,14.368,48585.0492
2011-10-17 12:00:00,24.95,24.95,24.88,24.89,43919.26158839639,14.3623,14.3623,14.322,14.3277,43919.2616
2011-10-17 12:10:00,24.89,24.93,24.84,24.93,32153.362409980728,14.3277,14.3508,14.299,14.3508,32153.3624
2011-10-17 12:20:00,24.93,24.94,24.9,24.92,26270.412820772897,14.3508,14.3565,14.3335,14.345,26270.4128
2011-10-17 12:30:00,24.92,24.92,24.86,24.89,36920.580180545694,14.345,14.345,14.3105,14.3277,36920.5802
2011-10-17 12:40:00,24.88,24.92,24.8,24.82,53047.97646820165,14.322,14.345,14.2759,14.2875,53047.9765
2011-10-17 12:50:00,24.82,24.84,24.78,24.81,45846.43472968861,14.2875,14.299,14.2644,14.2817,45846.4347
2011-10-17 13:00:00,24.8,24.87,24.78,24.84,56598.032254792575,14.2759,14.3162,14.2644,14.299,56598.0323
2011-10-17 13:10:00,24.84,24.93,24.84,24.93,45643.57439902627,14.299,14.3508,14.299,14.3508,45643.5744
2011-10-17 13:20:00,24.93,24.96,24.89,24.89,43716.40125773405,14.3508,14.368,14.3277,14.3277,43716.4013
2011-10-17 13:30:00,24.88,24.89,24.77,24.82,56800.89258545492,14.322,14.3277,14.2587,14.2875,56800.8926
2011-10-17 13:40:00,24.82,24.89,24.82,24.82,73942.59052642256,14.2875,14.3277,14.2875,14.2875,73942.5905
2011-10-17 13:50:00,24.83,24.85,24.79,24.83,46860.7363830003,14.2932,14.3047,14.2702,14.2932,46860.7364
2011-10-17 14:00:00,24.83,24.84,24.7,24.72,91591.43929404604,14.2932,14.299,14.2184,14.2299,91591.4393
2011-10-17 14:10:00,24.71,24.76,24.7,24.75,51932.24464955878,14.2241,14.2529,14.2184,14.2472,51932.2446
2011-10-17 14:20:00,24.75,24.75,24.68,24.73,39862.05497514961,14.2472,14.2472,14.2069,14.2356,39862.055
2011-10-17 14:30:00,24.73,24.73,24.65,24.66,93112.8917740136,14.2356,14.2356,14.1896,14.1953,93112.8918
2011-10-17 14:40:00,24.67,24.7,24.66,24.68,80941.27193427326,14.2011,14.2184,14.1953,14.2069,80941.2719
2011-10-17 14:50:00,24.69,24.79,24.66,24.79,70088.24424383811,14.2126,14.2702,14.1953,14.2702,70088.2442
2011-10-17 15:00:00,24.79,24.83,24.77,24.81,69378.23308651993,14.2702,14.2932,14.2587,14.2817,69378.2331
2011-10-17 15:10:00,24.81,24.89,24.8,24.83,80434.12110761741,14.2817,14.3277,14.2759,14.2932,80434.1211
2011-10-17 15:20:00,24.83,24.84,24.76,24.81,92402.8806166954,14.2932,14.299,14.2529,14.2817,92402.8806
2011-10-17 15:30:00,24.8,24.84,24.67,24.68,164824.01866315043,14.2759,14.299,14.2011,14.2069,164824.0187
2011-10-17 15:40:00,24.69,24.9,24.68,24.82,318389.288974541,14.2126,14.3335,14.2069,14.2875,318389.289
2011-10-17 15:50:00,24.83,24.84,24.68,24.73,377523.0753626128,14.2932,14.299,14.2069,14.2356,377523.0754
2011-10-18 09:30:00,24.74,24.89,24.74,24.85,138147.88518105284,14.2414,14.3277,14.2414,14.3047,138147.8852
2011-10-18 09:40:00,24.84,24.88,24.65,24.67,83679.88639821483,14.299,14.322,14.1896,14.2011,83679.8864
2011-10-18 09:50:00,24.67,24.68,24.45,24.56,209250.43107820264,14.2011,14.2069,14.0745,14.1378,209250.4311
2011-10-18 10:00:00,24.57,24.73,24.49,24.71,132467.79592250736,14.1435,14.2356,14.0975,14.2241,132467.7959
2011-10-18 10:10:00,24.71,24.83,24.65,24.68,88041.38350745512,14.2241,14.2932,14.1896,14.2069,88041.3835
2011-10-18 10:20:00,24.65,24.95,24.64,24.95,158839.6389086114,14.1896,14.3623,14.1838,14.3623,158839.6389
2011-10-18 10:30:00,24.94,24.97,24.88,24.88,120296.17608276702,14.3565,14.3738,14.322,14.322,120296.1761
2011-10-18 10:40:00,24.89,25.07,24.88,25.05,71508.2665584745,14.3277,14.4314,14.322,14.4198,71508.2666
2011-10-18 10:50:00,25.06,25.14,24.95,24.96,79318.38928897455,14.4256,14.4717,14.3623,14.368,79318.3893
2011-10-18 11:00:00,24.96,24.99,24.87,24.96,105690.2322750786,14.368,14.3853,14.3162,14.368,105690.2323
2011-10-18 11:10:00,24.96,25.0,24.9,24.99,86519.93102748758,14.368,14.3911,14.3335,14.3853,86519.931
2011-10-18 11:20:00,24.99,25.02,24.93,24.97,83071.30540622781,14.3853,14.4026,14.3508,14.3738,83071.3054
2011-10-18 11:30:00,24.97,25.3,24.97,25.3,126179.12567197483,14.3738,14.5638,14.3738,14.5638,126179.1257
2011-10-18 11:40:00,25.3,25.32,25.18,25.21,87635.66284613044,14.5638,14.5753,14.4947,14.512,87635.6628
2011-10-18 11:50:00,25.21,25.3,25.18,25.24,169895.5269297089,14.512,14.5638,14.4947,14.5292,169895.5269
2011-10-18 12:00:00,25.24,25.28,25.2,25.26,103864.48929911756,14.5292,14.5522,14.5062,14.5407,103864.4893
2011-10-18 12:10:00,25.26,25.26,25.13,25.13,46353.58555634446,14.5407,14.5407,14.4659,14.4659,46353.5856
2011-10-18 12:20:00,25.13,25.16,25.12,25.13,30733.34009534436,14.4659,14.4832,14.4601,14.4659,30733.3401
2011-10-18 12:30:00,25.13,25.23,25.08,25.23,106805.96409372149,14.4659,14.5235,14.4371,14.5235,106805.9641
2011-10-18 12:40:00,25.24,25.35,25.24,25.34,84795.61821685769,14.5292,14.5925,14.5292,14.5868,84795.6182
2011-10-18 12:50:00,25.33,25.33,25.27,25.32,66436.75829191602,14.581,14.581,14.5465,14.5753,66436.7583
2011-10-18 13:00:00,25.32,25.36,25.27,25.27,54366.56861750685,14.5753,14.5983,14.5465,14.5465,54366.5686
2011-10-18 13:10:00,25.27,25.27,25.18,25.2,42600.66943909119,14.5465,14.5465,14.4947,14.5062,42600.6694
2011-10-18 13:20:00,25.19,25.21,25.1,25.21,51627.95415356527,14.5004,14.512,14.4486,14.512,51627.9542
2011-10-18 13:30:00,25.22,25.28,25.2,25.28,53250.83679886398,14.5177,14.5522,14.5062,14.5522,53250.8368
2011-10-18 13:40:00,25.27,25.27,25.15,25.24,96764.37772593569,14.5465,14.5465,14.4774,14.5292,96764.3777
2011-10-18 13:50:00,25.24,25.33,25.22,25.24,70088.24424383811,14.5292,14.581,14.5177,14.5292,70088.2442
2011-10-18 14:00:00,25.24,25.29,25.21,25.28,47875.038036312,14.5292,14.558,14.512,14.5522,47875.038
2011-10-18 14:10:00,25.27,25.37,25.27,25.28,70899.68556648747,14.5465,14.6041,14.5465,14.5522,70899.6856
2011-10-18 14:20:00,25.29,25.33,25.27,25.29,44426.41241505224,14.558,14.581,14.5465,14.558,44426.4124
2011-10-18 14:30:00,25.29,25.37,25.24,25.24,72421.13804645502,14.558,14.6041,14.5292,14.5292,72421.138
2011-10-18 14:40:00,25.24,25.29,25.21,25.27,87737.0930114616,14.5292,14.558,14.512,14.5465,87737.093
2011-10-18 14:50:00,25.27,25.31,25.23,25.29,86925.65168881226,14.5465,14.5695,14.5235,14.558,86925.6517
2011-10-18 15:00:00,25.29,25.65,25.28,25.58,198295.97322243635,14.558,14.7652,14.5522,14.7249,198295.9732
2011-10-18 15:10:00,25.58,25.82,25.58,25.59,266761.3348209758,14.7249,14.8631,14.7249,14.7307,266761.3348
2011-10-18 15:20:00,25.59,25.7,25.45,25.46,243736.6872908003,14.7307,14.794,14.6501,14.6559,243736.6873
2011-10-18 15:30:00,25.47,25.57,25.37,25.48,358961.3551070088,14.6616,14.7192,14.6041,14.6674,358961.3551
2011-10-18 15:40:00,25.48,25.6,25.44,25.59,297798.96541231364,14.6674,14.7365,14.6443,14.7307,297798.9654
2011-10-18 15:50:00,25.59,25.68,25.46,25.55,711836.9002941474,14.7307,14.7825,14.6559,14.7077,711836.9003
2011-10-19 09:30:00,25.55,25.55,25.28,25.44,76275.48432903945,14.7077,14.7077,14.5522,14.6443,76275.4843
2011-10-19 09:40:00,25.45,25.51,25.3,25.36,58626.63556141596,14.6501,14.6846,14.5638,14.5983,58626.6356
2011-10-19 09:50:00,25.36,25.43,25.27,25.43,47976.46820164317,14.5983,14.6386,14.5465,14.6386,47976.4682
2011-10-19 10:00:00,25.44,25.48,25.29,25.42,83071.30540622781,14.6443,14.6674,14.558,14.6328,83071.3054
2011-10-19 10:10:00,25.42,25.51,25.39,25.47,44122.12191905873,14.6328,14.6846,14.6156,14.6616,44122.1219
2011-10-19 10:20:00,25.46,25.6,25.41,25.56,66639.61862257836,14.6559,14.7365,14.6271,14.7134,66639.6186
2011-10-19 10:30:00,25.57,25.63,25.57,25.59,80636.98143827975,14.7192,14.7537,14.7192,14.7307,80636.9814
2011-10-19 10:40:00,25.59,25.7,25.58,25.7,84795.61821685769,14.7307,14.794,14.7249,14.794,84795.6182
2011-10-19 10:50:00,25.7,25.79,25.67,25.68,81448.4227609291,14.794,14.8458,14.7767,14.7825,81448.4228
2011-10-19 11:00:00,25.69,25.69,25.58,25.62,39354.90414849376,14.7883,14.7883,14.7249,14.748,39354.9041
2011-10-19 11:10:00,25.62,25.62,25.5,25.5,55076.57977482503,14.748,14.748,14.6789,14.6789,55076.5798
2011-10-19 11:20:00,25.5,25.58,25.49,25.57,57308.04341211076,14.6789,14.7249,14.6731,14.7192,57308.0434
2011-10-19 11:30:00,25.56,25.65,25.56,25.6,36210.56902322751,14.7134,14.7652,14.7134,14.7365,36210.569
2011-10-19 11:40:00,25.6,25.63,25.55,25.57,45237.85373770159,14.7365,14.7537,14.7077,14.7192,45237.8537
2011-10-19 11:50:00,25.57,25.57,25.46,25.47,39152.04381783142,14.7192,14.7192,14.6559,14.6616,39152.0438
2011-10-19 12:00:00,25.47,25.55,25.45,25.49,47266.45704432498,14.6616,14.7077,14.6501,14.6731,47266.457
2011-10-19 12:10:00,25.48,25.57,25.46,25.56,28501.87645805863,14.6674,14.7192,14.6559,14.7134,28501.8765
2011-10-19 12:20:00,25.55,25.63,25.53,25.59,41079.216959123645,14.7077,14.7537,14.6962,14.7307,41079.217
2011-10-19 12:30:00,25.59,25.6,25.51,25.57,39456.33431382493,14.7307,14.7365,14.6846,14.7192,39456.3343
2011-10-19 12:40:00,25.56,25.61,25.53,25.58,23734.658687493666,14.7134,14.7422,14.6962,14.7249,23734.6587
2011-10-19 12:50:00,25.57,25.64,25.57,25.59,34486.256212597626,14.7192,14.7595,14.7192,14.7307,34486.2562
2011-10-19 13:00:00,25.59,25.65,25.59,25.64,24038.94918348717,14.7307,14.7652,14.7307,14.7595,24038.9492
2011-10-19 13:10:00,25.64,25.65,25.59,25.59,43716.40125773405,14.7595,14.7652,14.7307,14.7307,43716.4013
2011-10-19 13:20:00,25.59,25.65,25.58,25.6,33877.67522061061,14.7307,14.7652,14.7249,14.7365,33877.6752
2011-10-19 13:30:00,25.58,25.58,25.47,25.47,63596.71366264327,14.7249,14.7249,14.6616,14.6616,63596.7137
2011-10-19 13:40:00,25.47,25.49,25.42,25.46,34283.395881935285,14.6616,14.6731,14.6328,14.6559,34283.3959
2011-10-19 13:50:00,25.46,25.51,25.43,25.51,40267.77563647429,14.6559,14.6846,14.6386,14.6846,40267.7756
2011-10-19 14:00:00,25.51,25.52,25.29,25.3,112993.2041789228,14.6846,14.6904,14.558,14.5638,112993.2042
2011-10-19 14:10:00,25.29,25.36,25.27,25.31,81144.13226493559,14.558,14.5983,14.5465,14.5695,81144.1323
2011-10-19 14:20:00,25.29,25.32,25.14,25.15,90171.41697940968,14.558,14.5753,14.4717,14.4774,90171.417
2011-10-19 14:30:00,25.14,25.24,25.11,25.21,92200.02028603306,14.4717,14.5292,14.4544,14.512,92200.0203
2011-10-19 14:40:00,25.2,25.27,25.11,25.24,96054.36656861752,14.5062,14.5465,14.4544,14.5292,96054.3666
2011-10-19 14:50:00,25.22,25.22,25.09,25.11,83882.74672887717,14.5177,14.5177,14.4429,14.4544,83882.7467
2011-10-19 15:00:00,25.1,25.12,25.02,25.07,147175.16989552692,14.4486,14.4601,14.4026,14.4314,147175.1699
2011-10-19 15:10:00,25.06,25.18,25.01,25.15,128613.44963992292,14.4256,14.4947,14.3968,14.4774,128613.4496
2011-10-19 15:20:00,25.14,25.16,25.02,25.03,128512.01947459174,14.4717,14.4832,14.4026,14.4083,128512.0195
2011-10-19 15:30:00,25.03,25.14,25.01,25.02,146769.44923420224,14.4083,14.4717,14.3968,14.4026,146769.4492
2011-10-19 15:40:00,25.02,25.13,24.92,25.1,305710.5183081448,14.4026,14.4659,14.345,14.4486,305710.5183
2011-10-19 15:50:00,25.12,25.12,25.01,25.06,381377.42164519726,14.4601,14.4601,14.3968,14.4256,381377.4216
2011-10-20 09:30:00,25.1,25.1,24.71,24.78,137032.15336240997,14.4486,14.4486,14.2241,14.2644,137032.1534
2011-10-20 09:40:00,24.75,24.92,24.68,24.89,104980.22111776042,14.2472,14.345,14.2069,14.3277,104980.2211
2011-10-20 09:50:00,24.91,24.93,24.77,24.82,66538.18845724719,14.3393,14.3508,14.2587,14.2875,66538.1885
2011-10-20 10:00:00,24.85,25.08,24.85,24.95,78506.94796632518,14.3047,14.4371,14.3047,14.3623,78506.948
2011-10-20 10:10:00,24.96,25.14,24.96,25.14,108225.98640835784,14.368,14.4717,14.368,14.4717,108225.9864
2011-10-20 10:20:00,25.14,25.15,24.94,24.97,96358.65706461102,14.4717,14.4774,14.3565,14.3738,96358.6571
2011-10-20 10:30:00,24.97,25.14,24.91,25.13,111370.3215336241,14.3738,14.4717,14.3393,14.4659,111370.3215
2011-10-20 10:40:00,25.14,25.14,25.04,25.11,109037.4277310072,14.4717,14.4717,14.4141,14.4544,109037.4277
2011-10-20 10:50:00,25.11,25.2,24.99,25.0,209149.0009128715,14.4544,14.5062,14.3853,14.3911,209149.0009
2011-10-20 11:00:00,24.99,25.05,24.89,25.05,158231.0579166244,14.3853,14.4198,14.3277,14.4198,158231.0579
2011-10-20 11:10:00,25.04,25.06,24.92,24.93,110558.88021097476,14.4141,14.4256,14.345,14.3508,110558.8802
2011-10-20 11:20:00,24.91,25.06,24.91,25.03,49700.78101227305,14.3393,14.4256,14.3393,14.4083,49700.781
2011-10-20 11:30:00,25.04,25.04,24.93,24.97,151029.51617811137,14.4141,14.4141,14.3508,14.3738,151029.5162
2011-10-20 11:40:00,24.98,25.12,24.97,25.1,147885.18105284512,14.3796,14.4601,14.3738,14.4486,147885.1811
2011-10-20 11:50:00,25.1,25.1,24.93,24.97,140886.49964499442,14.4486,14.4486,14.3508,14.3738,140886.4996
2011-10-20 12:00:00,24.97,24.98,24.85,24.9,109443.14839233187,14.3738,14.3796,14.3047,14.3335,109443.1484
2011-10-20 12:10:00,24.9,24.92,24.84,24.84,78506.94796632518,14.3335,14.345,14.299,14.299,78506.948
2011-10-20 12:20:00,24.85,24.89,24.82,24.89,55786.59093214322,14.3047,14.3277,14.2875,14.3277,55786.5909
2011-10-20 12:30:00,24.88,24.95,24.88,24.93,64813.87564661731,14.322,14.3623,14.322,14.3508,64813.8756
2011-10-20 12:40:00,24.92,24.96,24.91,24.92,62582.41200933157,14.345,14.368,14.3393,14.345,62582.412
2011-10-20 12:50:00,24.93,25.09,24.92,25.08,69073.94259052642,14.3508,14.4429,14.345,14.4371,69073.9426
2011-10-20 13:00:00,25.08,25.16,25.05,25.12,97880.10954457856,14.4371,14.4832,14.4198,14.4601,97880.1095
2011-10-20 13:10:00,25.12,25.27,25.1,25.23,150116.64469013084,14.4601,14.5465,14.4486,14.5235,150116.6447
2011-10-20 13:20:00,25.24,25.38,25.24,25.26,162085.40419920883,14.5292,14.6098,14.5292,14.5407,162085.4042
2011-10-20 13:30:00,25.27,25.32,25.08,25.08,145653.7174155594,14.5465,14.5753,14.4371,14.4371,145653.7174
2011-10-20 13:40:00,25.09,25.2,25.03,25.17,129424.89096257227,14.4429,14.5062,14.4083,14.4889,129424.891
2011-10-20 13:50:00,25.17,25.28,25.15,25.16,78506.94796632518,14.4889,14.5522,14.4774,14.4832,78506.948
2011-10-20 14:00:00,25.16,25.22,25.06,25.07,69682.52358251344,14.4832,14.5177,14.4256,14.4314,69682.5236
2011-10-20 14:10:00,25.07,25.1,24.99,25.08,61263.81986002637,14.4314,14.4486,14.3853,14.4371,61263.8199
2011-10-20 14:20:00,25.07,25.15,25.06,25.12,76985.49548635764,14.4314,14.4774,14.4256,14.4601,76985.4955
2011-10-20 14:30:00,25.11,25.26,25.07,25.24,104371.6401257734,14.4544,14.5407,14.4314,14.5292,104371.6401
2011-10-20 14:40:00,25.23,25.32,25.2,25.28,246576.73192007304,14.5235,14.5753,14.5062,14.5522,246576.7319
2011-10-20 14:50:00,25.29,25.43,25.28,25.37,189775.83933461813,14.558,14.6386,14.5522,14.6041,189775.8393
2011-10-20 15:00:00,25.37,25.4,25.28,25.31,73638.30003042905,14.6041,14.6213,14.5522,14.5695,73638.3
2011-10-20 15:10:00,25.3,25.31,25.22,25.26,76782.6351556953,14.5638,14.5695,14.5177,14.5407,76782.6352
2011-10-20 15:20:00,25.26,25.27,25.08,25.13,95648.64590729284,14.5407,14.5465,14.4371,14.4659,95648.6459
2011-10-20 15:30:00,25.13,25.18,25.08,25.11,106501.67359772796,14.4659,14.4947,14.4371,14.4544,106501.6736
2011-10-20 15:40:00,25.11,25.23,25.11,25.23,180647.12445481287,14.4544,14.5235,14.4544,14.5235,180647.1245
2011-10-20 15:50:00,25.23,25.28,25.16,25.24,300030.42904959933,14.5235,14.5522,14.4832,14.5292,300030.429
2011-10-21 09:30:00,25.52,25.52,25.36,25.44,474693.1737498733,14.6904,14.6904,14.5983,14.6443,474693.1737
2011-10-21 09:40:00,25.44,25.65,25.44,25.65,117050.4107921696,14.6443,14.7652,14.6443,14.7652,117050.4108
2011-10-21 09:50:00,25.65,25.66,25.54,25.55,113500.35500557866,14.7652,14.771,14.7019,14.7077,113500.355
2011-10-21 10:00:00,25.55,25.63,25.52,25.63,81752.71325692261,14.7077,14.7537,14.6904,14.7537,81752.7133
2011-10-21 10:10:00,25.63,25.8,25.6,25.78,139567.90749568923,14.7537,14.8516,14.7365,14.8401,139567.9075
2011-10-21 10:20:00,25.78,25.84,25.62,25.63,144335.12526625418,14.8401,14.8746,14.748,14.7537,144335.1253
2011-10-21 10:30:00,25.63,25.78,25.62,25.75,199005.9843797545,14.7537,14.8401,14.748,14.8228,199005.9844
2011-10-21 10:40:00,25.75,25.77,25.68,25.77,151029.51617811137,14.8228,14.8343,14.7825,14.8343,151029.5162
2011-10-21 10:50:00,25.77,25.77,25.57,25.61,72015.41738513033,14.8343,14.8343,14.7192,14.7422,72015.4174
2011-10-21 11:00:00,25.6,25.62,25.43,25.45,108530.27690435135,14.7365,14.748,14.6386,14.6501,108530.2769
2011-10-21 11:10:00,25.44,25.49,25.4,25.45,86418.5008621564,14.6443,14.6731,14.6213,14.6501,86418.5009
2011-10-21 11:20:00,25.45,25.49,25.42,25.44,66639.61862257836,14.6501,14.6731,14.6328,14.6443,66639.6186
2011-10-21 11:30:00,25.44,25.5,25.44,25.48,57612.33390810427,14.6443,14.6789,14.6443,14.6674,57612.3339
2011-10-21 11:40:00,25.47,25.63,25.47,25.61,80738.41160361092,14.6616,14.7537,14.6616,14.7422,80738.4116
2011-10-21 11:50:00,25.6,25.62,25.51,25.52,144537.98559691652,14.7365,14.748,14.6846,14.6904,144537.9856
2011-10-21 12:00:00,25.51,25.52,25.42,25.42,82564.15457957197,14.6846,14.6904,14.6328,14.6328,82564.1546
2011-10-21 12:10:00,25.41,25.47,25.41,25.44,58626.63556141596,14.6271,14.6616,14.6271,14.6443,58626.6356
2011-10-21 12:20:00,25.45,25.45,25.35,25.39,56902.32275078609,14.6501,14.6501,14.5925,14.6156,56902.3228
2011-10-21 12:30:00,25.39,25.4,25.34,25.36,58626.63556141596,14.6156,14.6213,14.5868,14.5983,58626.6356
2011-10-21 12:40:00,25.37,25.41,25.37,25.4,50005.07150826656,14.6041,14.6271,14.6041,14.6213,50005.0715
2011-10-21 12:50:00,25.38,25.39,25.3,25.3,99502.99218987727,14.6098,14.6156,14.5638,14.5638,99502.9922
2011-10-21 13:00:00,25.3,25.3,25.21,25.23,65523.88680393549,14.5638,14.5638,14.512,14.5235,65523.8868
2011-10-21 13:10:00,25.22,25.23,25.14,25.21,47570.747540318494,14.5177,14.5235,14.4717,14.512,47570.7475
2011-10-21 13:20:00,25.19,25.23,25.14,25.16,59438.07688406532,14.5004,14.5235,14.4717,14.4832,59438.0769
2011-10-21 13:30:00,25.15,25.22,25.12,25.2,61060.95952936403,14.4774,14.5177,14.4601,14.5062,61060.9595
2011-10-21 13:40:00,25.2,25.22,25.12,25.17,70392.53473983162,14.5062,14.5177,14.4601,14.4889,70392.5347
2011-10-21 13:50:00,25.16,25.17,25.08,25.11,69276.80292118876,14.4832,14.4889,14.4371,14.4544,69276.8029
2011-10-21 14:00:00,25.11,25.32,25.09,25.29,90881.42813672786,14.4544,14.5753,14.4429,14.558,90881.4281
2011-10-21 14:10:00,25.29,25.32,25.27,25.27,53555.12729485749,14.558,14.5753,14.5465,14.5465,53555.1273
2011-10-21 14:20:00,25.28,25.33,25.24,25.27,83578.45623288366,14.5522,14.581,14.5292,14.5465,83578.4562
2011-10-21 14:30:00,25.26,25.28,25.21,25.23,106907.39425905264,14.5407,14.5522,14.512,14.5235,106907.3943
2011-10-21 14:40:00,25.23,25.36,25.22,25.32,110153.15954965008,14.5235,14.5983,14.5177,14.5753,110153.1595
2011-10-21 14:50:00,25.32,25.39,25.29,25.38,100213.00334719544,14.5753,14.6156,14.558,14.6098,100213.0033
2011-10-21 15:00:00,25.39,25.48,25.38,25.4,106704.5339283903,14.6156,14.6674,14.6098,14.6213,106704.5339
2011-10-21 15:10:00,25.4,25.41,25.35,25.39,85809.91987016938,14.6213,14.6271,14.5925,14.6156,85809.9199
2011-10-21 15:20:00,25.39,25.45,25.36,25.36,132873.51658383204,14.6156,14.6501,14.5983,14.5983,132873.5166
2011-10-21 15:30:00,25.37,25.42,25.36,25.37,176488.48767623492,14.6041,14.6328,14.5983,14.6041,176488.4877
2011-10-21 15:40:00,25.37,25.46,25.31,25.46,220306.31909930013,14.6041,14.6559,14.5695,14.6559,220306.3191
2011-10-21 15:50:00,25.46,25.56,25.43,25.54,420022.3146363728,14.6559,14.7134,14.6386,14.7019,420022.3146
2011-10-24 09:30:00,25.77,25.95,25.72,25.93,117151.84095750075,14.8343,14.9379,14.8055,14.9264,117151.841
2011-10-24 09:40:00,25.93,26.06,25.92,26.04,110051.7293843189,14.9264,15.0012,14.9207,14.9897,110051.7294
2011-10-24 09:50:00,26.03,26.06,25.95,26.04,81549.85292626027,14.984,15.0012,14.9379,14.9897,81549.8529
2011-10-24 10:00:00,26.03,26.11,25.96,26.11,90982.85830205904,14.984,15.03,14.9437,15.03,90982.8583
2011-10-24 10:10:00,26.11,26.18,26.06,26.18,93721.4727660006,15.03,15.0703,15.0012,15.0703,93721.4728
2011-10-24 10:20:00,26.18,26.21,26.13,26.17,62785.27233999391,15.0703,15.0876,15.0415,15.0646,62785.2723
2011-10-24 10:30:00,26.17,26.26,26.16,26.2,80738.41160361092,15.0646,15.1164,15.0588,15.0818,80738.4116
2011-10-24 10:40:00,26.2,26.31,26.2,26.22,107008.8244243838,15.0818,15.1452,15.0818,15.0934,107008.8244
2011-10-24 10:50:00,26.22,26.24,26.17,26.17,72826.8587077797,15.0934,15.1049,15.0646,15.0646,72826.8587
2011-10-24 11:00:00,26.18,26.25,26.18,26.22,59336.64671873416,15.0703,15.1106,15.0703,15.0934,59336.6467
2011-10-24 11:10:00,26.22,26.3,26.21,26.29,65422.45663860432,15.0934,15.1394,15.0876,15.1336,65422.4566
2011-10-24 11:20:00,26.29,26.35,26.28,26.33,55076.57977482503,15.1336,15.1682,15.1279,15.1567,55076.5798
2011-10-24 11:30:00,26.34,26.34,26.29,26.32,56090.88142813673,15.1624,15.1624,15.1336,15.1509,56090.8814
2011-10-24 11:40:00,26.33,26.37,26.3,26.3,54265.13845217568,15.1567,15.1797,15.1394,15.1394,54265.1385
2011-10-24 11:50:00,26.31,26.31,26.2,26.21,65422.45663860432,15.1452,15.1452,15.0818,15.0876,65422.4566
2011-10-24 12:00:00,26.22,26.22,26.2,26.22,108327.416573689,15.0934,15.0934,15.0818,15.0934,108327.4166
2011-10-24 12:10:00,26.22,26.26,26.22,26.22,69276.80292118876,15.0934,15.1164,15.0934,15.0934,69276.8029
2011-10-24 12:20:00,26.22,26.24,26.21,26.22,76579.77482503296,15.0934,15.1049,15.0876,15.0934,76579.7748
2011-10-24 12:30:00,26.23,26.24,26.15,26.16,151029.51617811137,15.0991,15.1049,15.0531,15.0588,151029.5162
2011-10-24 12:40:00,26.16,26.18,26.12,26.14,76478.34465970179,15.0588,15.0703,15.0358,15.0473,76478.3447
2011-10-24 12:50:00,26.15,26.25,26.13,26.25,37022.010345876864,15.0531,15.1106,15.0415,15.1106,37022.0103
2011-10-24 13:00:00,26.25,26.28,26.24,26.26,71406.83639314333,15.1106,15.1279,15.1049,15.1164,71406.8364
2011-10-24 13:10:00,26.26,26.34,26.26,26.31,61162.3896946952,15.1164,15.1624,15.1164,15.1452,61162.3897
2011-10-24 13:20:00,26.31,26.32,26.28,26.28,29414.74794603915,15.1452,15.1509,15.1279,15.1279,29414.7479
2011-10-24 13:30:00,26.29,26.3,26.25,26.26,40470.63596713663,15.1336,15.1394,15.1106,15.1164,40470.636
2011-10-24 13:40:00,26.26,26.4,26.26,26.4,80434.12110761741,15.1164,15.197,15.1164,15.197,80434.1211
2011-10-24 13:50:00,26.4,26.42,26.39,26.42,44730.702911045744,15.197,15.2085,15.1912,15.2085,44730.7029
2011-10-24 14:00:00,26.42,26.42,26.34,26.35,86621.36119281875,15.2085,15.2085,15.1624,15.1682,86621.3612
2011-10-24 14:10:00,26.35,26.36,26.23,26.25,119586.16492544884,15.1682,15.1739,15.0991,15.1106,119586.1649
2011-10-24 14:20:00,26.25,26.34,26.25,26.34,97981.53970990972,15.1106,15.1624,15.1106,15.1624,97981.5397
2011-10-24 14:30:00,26.34,26.38,26.33,26.35,109950.29921898773,15.1624,15.1855,15.1567,15.1682,109950.2992
2011-10-24 14:40:00,26.35,26.36,26.32,26.32,71508.2665584745,15.1682,15.1739,15.1509,15.1509,71508.2666
2011-10-24 14:50:00,26.32,26.42,26.31,26.42,125164.82401866314,15.1509,15.2085,15.1452,15.2085,125164.824
2011-10-24 15:00:00,26.42,26.52,26.42,26.5,144233.695100923,15.2085,15.266,15.2085,15.2545,144233.6951
2011-10-24 15:10:00,26.5,26.51,26.46,26.51,208641.85008621565,15.2545,15.2603,15.2315,15.2603,208641.8501
2011-10-24 15:20:00,26.51,26.54,26.39,26.39,160969.672380566,15.2603,15.2776,15.1912,15.1912,160969.6724
2011-10-24 15:30:00,26.39,26.42,26.3,26.3,202860.330662339,15.1912,15.2085,15.1394,15.1394,202860.3307
2011-10-24 15:40:00,26.3,26.38,26.27,26.29,221117.7604219495,15.1394,15.1855,15.1221,15.1336,221117.7604
2011-10-24 15:50:00,26.29,26.41,26.28,26.4,397707.6782635156,15.1336,15.2027,15.1279,15.197,397707.6783
2011-10-25 09:30:00,26.31,26.36,25.73,25.96,200121.7161983974,15.1452,15.1739,14.8113,14.9437,200121.7162
2011-10-25 09:40:00,25.96,26.12,25.89,25.97,193224.4649558779,14.9437,15.0358,14.9034,14.9494,193224.465
2011-10-25 09:50:00,25.97,26.04,25.89,25.92,109544.57855766304,14.9494,14.9897,14.9034,14.9207,109544.5786
2011-10-25 10:00:00,25.92,25.98,25.74,25.8,178009.94015620244,14.9207,14.9552,14.817,14.8516,178009.9402
2011-10-25 10:10:00,25.8,25.87,25.73,25.85,125469.11451465666,14.8516,14.8919,14.8113,14.8804,125469.1145
2011-10-25 10:20:00,25.87,25.93,25.83,25.86,86317.07069682523,14.8919,14.9264,14.8689,14.8861,86317.0707
2011-10-25 10:30:00,25.87,26.09,25.85,26.07,110863.17070696826,14.8919,15.0185,14.8804,15.007,110863.1707
2011-10-25 10:40:00,26.07,26.11,25.97,25.98,67653.92027589005,15.007,15.03,14.9494,14.9552,67653.9203
2011-10-25 10:50:00,25.98,25.98,25.8,25.81,95952.93640328634,14.9552,14.9552,14.8516,14.8573,95952.9364
2011-10-25 11:00:00,25.8,25.88,25.75,25.8,71812.557054468,14.8516,14.8976,14.8228,14.8516,71812.5571
2011-10-25 11:10:00,25.8,25.91,25.78,25.88,129526.32112790344,14.8516,14.9149,14.8401,14.8976,129526.3211
2011-10-25 11:20:00,25.89,25.97,25.87,25.95,91185.71863272136,14.9034,14.9494,14.8919,14.9379,91185.7186
2011-10-25 11:30:00,25.94,26.08,25.93,26.04,98995.84136322142,14.9322,15.0128,14.9264,14.9897,98995.8414
2011-10-25 11:40:00,26.04,26.04,25.96,26.01,59843.79754539,14.9897,14.9897,14.9437,14.9725,59843.7975
2011-10-25 11:50:00,26.01,26.07,25.99,26.04,38949.18348716908,14.9725,15.007,14.961,14.9897,38949.1835
2011-10-25 12:00:00,26.04,26.19,26.03,26.16,95952.93640328634,14.9897,15.0761,14.984,15.0588,95952.9364
2011-10-25 12:10:00,26.16,26.2,26.13,26.2,73334.00953443554,15.0588,15.0818,15.0415,15.0818,73334.0095
2011-10-25 12:20:00,26.2,26.21,26.11,26.17,39760.62480981844,15.0818,15.0876,15.03,15.0646,39760.6248
2011-10-25 12:30:00,26.18,26.19,26.12,26.12,41484.93762044832,15.0703,15.0761,15.0358,15.0358,41484.9376
2011-10-25 12:40:00,26.1,26.11,26.01,26.02,37326.300841870376,15.0243,15.03,14.9725,14.9782,37326.3008
2011-10-25 12:50:00,26.02,26.05,26.0,26.02,43209.2504310782,14.9782,14.9955,14.9667,14.9782,43209.2504
2011-10-25 13:00:00,26.01,26.19,26.01,26.16,47875.038036312,14.9725,15.0761,14.9725,15.0588,47875.038
2011-10-25 13:10:00,26.16,26.17,26.08,26.13,76376.91449437062,15.0588,15.0646,15.0128,15.0415,76376.9145
2011-10-25 13:20:00,26.13,26.22,26.09,26.09,93011.46160868242,15.0415,15.0934,15.0185,15.0185,93011.4616
2011-10-25 13:30:00,26.08,26.11,26.02,26.07,60350.948372045845,15.0128,15.03,14.9782,15.007,60350.9484
2011-10-25 13:40:00,26.07,26.1,26.03,26.06,65422.45663860432,15.007,15.0243,14.984,15.0012,65422.4566
2011-10-25 13:50:00,26.05,26.15,26.05,26.13,76681.20499036413,14.9955,15.0531,14.9955,15.0415,76681.205
2011-10-25 14:00:00,26.12,26.12,25.98,26.06,90069.98681407851,15.0358,15.0358,14.9552,15.0012,90069.9868
2011-10-25 14:10:00,26.05,26.05,25.96,26.02,50917.94299624708,14.9955,14.9955,14.9437,14.9782,50917.943
2011-10-25 14:20:00,26.02,26.11,25.98,26.07,53555.12729485749,14.9782,15.03,14.9552,15.007,53555.1273
2011-10-25 14:30:00,26.08,26.08,26.02,26.05,57510.9037427731,15.0128,15.0128,14.9782,14.9955,57510.9037
2011-10-25 14:40:00,26.03,26.16,26.01,26.14,105690.2322750786,14.984,15.0588,14.9725,15.0473,105690.2323
2011-10-25 14:50:00,26.14,26.16,26.07,26.12,73029.71903844204,15.0473,15.0588,15.007,15.0358,73029.719
2011-10-25 15:00:00,26.13,26.2,26.1,26.12,116644.69013084492,15.0415,15.0818,15.0243,15.0358,116644.6901
2011-10-25 15:10:00,26.11,26.12,26.03,26.04,78304.08763566284,15.03,15.0358,14.984,14.9897,78304.0876
2011-10-25 15:20:00,26.03,26.05,25.95,26.0,97474.38888325388,14.984,14.9955,14.9379,14.9667,97474.3889
2011-10-25 15:30:00,26.0,26.09,26.0,26.06,133177.80707982555,14.9667,15.0185,14.9667,15.0012,133177.8071
2011-10-25 15:40:00,26.06,26.09,25.97,26.0,201846.0290090273,15.0012,15.0185,14.9494,14.9667,201846.029
2011-10-25 15:50:00,26.0,26.01,25.89,25.93,403894.9183487169,14.9667,14.9725,14.9034,14.9264,403894.9183
2011-10-26 09:30:00,26.44,26.47,26.1,26.11,136423.57237042295,15.22,15.2373,15.0243,15.03,136423.5724
2011-10-26 09:40:00,26.11,26.21,25.97,25.98,194137.3364438584,15.03,15.0876,14.9494,14.9552,194137.3364
2011-10-26 09:50:00,25.97,26.04,25.89,25.93,203671.7719849884,14.9494,14.9897,14.9034,14.9264,203671.772
2011-10-26 10:00:00,25.93,25.96,25.73,25.75,167866.92362308552,14.9264,14.9437,14.8113,14.8228,167866.9236
2011-10-26 10:10:00,25.76,25.77,25.59,25.75,208946.1405822092,14.8286,14.8343,14.7307,14.8228,208946.1406
2011-10-26 10:20:00,25.73,25.84,25.62,25.84,222639.21290191705,14.8113,14.8746,14.748,14.8746,222639.2129
2011-10-26 10:30:00,25.85,25.92,25.73,25.83,138655.0360077087,14.8804,14.9207,14.8113,14.8689,138655.036
2011-10-26 10:40:00,25.83,25.83,25.52,25.52,126686.27649863069,14.8689,14.8689,14.6904,14.6904,126686.2765
2011-10-26 10:50:00,25.52,25.64,25.46,25.6,119586.16492544884,14.6904,14.7595,14.6559,14.7365,119586.1649
2011-10-26 11:00:00,25.6,25.74,25.58,25.63,69682.52358251344,14.7365,14.817,14.7249,14.7537,69682.5236
2011-10-26 11:10:00,25.63,25.71,25.61,25.63,74855.46201440308,14.7537,14.7998,14.7422,14.7537,74855.462
2011-10-26 11:20:00,25.63,25.72,25.6,25.67,68566.79176387057,14.7537,14.8055,14.7365,14.7767,68566.7918
2011-10-26 11:30:00,25.66,25.76,25.66,25.69,77898.36697433816,14.771,14.8286,14.771,14.7883,77898.367
2011-10-26 11:40:00,25.69,25.85,25.68,25.78,98894.41119789024,14.7883,14.8804,14.7825,14.8401,98894.4112
2011-10-26 11:50:00,25.78,25.85,25.75,25.75,62480.98184400041,14.8401,14.8804,14.8228,14.8228,62480.9818
2011-10-26 12:00:00,25.75,25.9,25.74,25.83,158535.34841261792,14.8228,14.9091,14.817,14.8689,158535.3484
2011-10-26 12:10:00,25.83,25.83,25.72,25.77,67552.49011055888,14.8689,14.8689,14.8055,14.8343,67552.4901
2011-10-26 12:20:00,25.77,25.83,25.68,25.76,87737.0930114616,14.8343,14.8689,14.7825,14.8286,87737.093
2011-10-26 12:30:00,25.75,25.85,25.71,25.81,58119.48473476012,14.8228,14.8804,14.7998,14.8573,58119.4847
2011-10-26 12:40:00,25.81,25.84,25.78,25.8,49700.78101227305,14.8573,14.8746,14.8401,14.8516,49700.781
2011-10-26 12:50:00,25.81,25.84,25.68,25.69,92707.17111268891,14.8573,14.8746,14.7825,14.7883,92707.1711
2011-10-26 13:00:00,25.69,25.7,25.58,25.58,66943.90911857186,14.7883,14.794,14.7249,14.7249,66943.9091
2011-10-26 13:10:00,25.58,25.65,25.58,25.63,76072.62399837712,14.7249,14.7652,14.7249,14.7537,76072.624
2011-10-26 13:20:00,25.63,25.76,25.62,25.76,116238.96946952023,14.7537,14.8286,14.748,14.8286,116238.9695
2011-10-26 13:30:00,25.76,25.93,25.76,25.91,202150.3195050208,14.8286,14.9264,14.8286,14.9149,202150.3195
2011-10-26 13:40:00,25.91,25.97,25.81,25.92,130844.91327720865,14.9149,14.9494,14.8573,14.9207,130844.9133
2011-10-26 13:50:00,25.92,26.1,25.87,25.96,238158.02819758595,14.9207,15.0243,14.8919,14.9437,238158.0282
2011-10-26 14:00:00,25.97,26.09,25.97,26.06,182980.01825742977,14.9494,15.0185,14.9494,15.0012,182980.0183
2011-10-26 14:10:00,26.05,26.09,26.0,26.01,127396.28765594888,14.9955,15.0185,14.9667,14.9725,127396.2877
2011-10-26 14:20:00,26.02,26.1,25.99,26.05,113703.215336241,14.9782,15.0243,14.961,14.9955,113703.2153
2011-10-26 14:30:00,26.06,26.22,26.02,26.22,137945.0248503905,15.0012,15.0934,14.9782,15.0934,137945.0249
2011-10-26 14:40:00,26.21,26.22,26.01,26.03,266659.9046556446,15.0876,15.0934,14.9725,14.984,266659.9047
2011-10-26 14:50:00,26.03,26.06,25.92,26.05,221016.3302566184,14.984,15.0012,14.9207,14.9955,221016.3303
2011-10-26 15:00:00,26.06,26.28,26.06,26.22,275180.0385434628,15.0012,15.1279,15.0012,15.0934,275180.0385
2011-10-26 15:10:00,26.23,26.33,26.21,26.24,170605.5380870271,15.0991,15.1567,15.0876,15.1049,170605.5381
2011-10-26 15:20:00,26.24,26.37,26.21,26.36,283903.0327619434,15.1049,15.1797,15.0876,15.1739,283903.0328
2011-10-26 15:30:00,26.36,26.51,26.27,26.4,396794.8067755351,15.1739,15.2603,15.1221,15.197,396794.8068
2011-10-26 15:40:00,26.4,26.44,26.13,26.13,333908.10427021,15.197,15.22,15.0415,15.0415,333908.1043
2011-10-26 15:50:00,26.13,26.23,26.12,26.22,459275.78861953545,15.0415,15.0991,15.0358,15.0934,459275.7886
2011-10-27 09:30:00,27.36,27.85,27.36,27.71,304899.0769854955,15.7496,16.0316,15.7496,15.9511,304899.077
2011-10-27 09:40:00,27.72,27.75,27.38,27.44,407647.83446597017,15.9568,15.9741,15.7611,15.7956,407647.8345
2011-10-27 09:50:00,27.43,27.5,27.35,27.35,186022.92321736485,15.7899,15.8302,15.7438,15.7438,186022.9232
2011-10-27 10:00:00,27.35,27.48,27.33,27.42,281772.99928998883,15.7438,15.8187,15.7323,15.7841,281772.9993
2011-10-27 10:10:00,27.42,27.72,27.34,27.7,321330.76376914495,15.7841,15.9568,15.7381,15.9453,321330.7638
2011-10-27 10:20:00,27.7,27.72,27.46,27.57,220103.4587686378,15.9453,15.9568,15.8071,15.8705,220103.4588
2011-10-27 10:30:00,27.59,27.85,27.57,27.85,210163.3025661832,15.882,16.0316,15.8705,16.0316,210163.3026
2011-10-27 10:40:00,27.85,28.02,27.77,27.81,325895.1212090476,16.0316,16.1295,15.9856,16.0086,325895.1212
2011-10-27 10:50:00,27.81,27.87,27.47,27.71,340298.20468607364,16.0086,16.0432,15.8129,15.9511,340298.2047
2011-10-27 11:00:00,27.71,27.83,27.69,27.8,102444.4669844812,15.9511,16.0201,15.9395,16.0029,102444.467
2011-10-27 11:10:00,27.81,28.01,27.81,28.0,145755.14758089057,16.0086,16.1238,16.0086,16.118,145755.1476
2011-10-27 11:20:00,27.99,28.01,27.97,28.01,113703.215336241,16.1122,16.1238,16.1007,16.1238,113703.2153
2011-10-27 11:30:00,28.01,28.05,27.96,28.01,134800.68972512425,16.1238,16.1468,16.095,16.1238,134800.6897
2011-10-27 11:40:00,28.01,28.02,27.82,27.85,130337.7624505528,16.1238,16.1295,16.0144,16.0316,130337.7625
2011-10-27 11:50:00,27.86,28.18,27.86,28.13,178618.52114818947,16.0374,16.2216,16.0374,16.1928,178618.5211
2011-10-27 12:00:00,28.14,28.25,28.06,28.08,162896.8455218582,16.1986,16.2619,16.1525,16.164,162896.8455
2011-10-27 12:10:00,28.08,28.15,28.07,28.13,90577.13764073436,16.164,16.2043,16.1583,16.1928,90577.1376
2011-10-27 12:20:00,28.14,28.19,28.08,28.14,107515.97525103966,16.1986,16.2274,16.164,16.1986,107515.9753
2011-10-27 12:30:00,28.14,28.25,28.08,28.23,98285.83020590324,16.1986,16.2619,16.164,16.2504,98285.8302
2011-10-27 12:40:00,28.23,28.31,28.22,28.24,115833.24880819557,16.2504,16.2964,16.2446,16.2561,115833.2488
2011-10-27 12:50:00,28.23,28.29,28.23,28.25,86925.65168881226,16.2504,16.2849,16.2504,16.2619,86925.6517
2011-10-27 13:00:00,28.25,28.3,28.22,28.26,98894.41119789024,16.2619,16.2907,16.2446,16.2677,98894.4112
2011-10-27 13:10:00,28.27,28.42,28.27,28.4,111066.0310376306,16.2734,16.3598,16.2734,16.3483,111066.031
2011-10-27 13:20:00,28.41,28.48,28.38,28.47,83882.74672887717,16.354,16.3943,16.3367,16.3885,83882.7467
2011-10-27 13:30:00,28.46,28.54,28.44,28.53,122933.36038137742,16.3828,16.4288,16.3713,16.4231,122933.3604
2011-10-27 13:40:00,28.53,28.58,28.4,28.48,137133.58352774114,16.4231,16.4519,16.3483,16.3943,137133.5835
2011-10-27 13:50:00,28.49,28.55,28.44,28.45,157013.89593265037,16.4001,16.4346,16.3713,16.377,157013.8959
2011-10-27 14:00:00,28.46,28.67,28.44,28.55,231260.7769550664,16.3828,16.5037,16.3713,16.4346,231260.777
2011-10-27 14:10:00,28.56,28.58,28.38,28.44,173547.012881631,16.4404,16.4519,16.3367,16.3713,173547.0129
2011-10-27 14:20:00,28.43,28.59,28.41,28.58,196673.09057713763,16.3655,16.4576,16.354,16.4519,196673.0906
2011-10-27 14:30:00,28.57,28.73,28.54,28.7,205193.22446495589,16.4461,16.5382,16.4288,16.5209,205193.2245
2011-10-27 14:40:00,28.7,28.79,28.65,28.65,186428.6438786896,16.5209,16.5728,16.4922,16.4922,186428.6439
2011-10-27 14:50:00,28.66,28.74,28.63,28.72,203976.06248098184,16.4979,16.544,16.4806,16.5325,203976.0625
2011-10-27 15:00:00,28.72,28.73,28.59,28.68,186732.93437468304,16.5325,16.5382,16.4576,16.5094,186732.9344
2011-10-27 15:10:00,28.67,28.77,28.66,28.77,197281.67156912465,16.5037,16.5612,16.4979,16.5612,197281.6716
2011-10-27 15:20:00,28.77,28.84,28.69,28.69,331879.50096358656,16.5612,16.6015,16.5152,16.5152,331879.501
2011-10-27 15:30:00,28.69,28.77,28.67,28.69,286540.2170605538,16.5152,16.5612,16.5037,16.5152,286540.2171
2011-10-27 15:40:00,28.7,28.77,28.4,28.5,567603.2051932245,16.5209,16.5612,16.3483,16.4058,567603.2052
2011-10-27 15:50:00,28.5,28.56,28.39,28.54,893701.1867329343,16.4058,16.4404,16.3425,16.4288,893701.1867
2011-10-28 09:30:00,28.23,28.53,28.22,28.49,161172.53271122833,16.2504,16.4231,16.2446,16.4001,161172.5327
2011-10-28 09:40:00,28.5,28.5,28.24,28.24,176082.76701491023,16.4058,16.4058,16.2561,16.2561,176082.767
2011-10-28 09:50:00,28.23,28.3,28.12,28.26,152348.1083274166,16.2504,16.2907,16.1871,16.2677,152348.1083
2011-10-28 10:00:00,28.26,28.3,28.08,28.14,180849.9847854752,16.2677,16.2907,16.164,16.1986,180849.9848
2011-10-28 10:10:00,28.14,28.23,28.07,28.09,117658.9917841566,16.1986,16.2504,16.1583,16.1698,117658.9918
2011-10-28 10:20:00,28.08,28.19,28.05,28.13,130439.19261588396,16.164,16.2274,16.1468,16.1928,130439.1926
2011-10-28 10:30:00,28.14,28.34,28.12,28.31,122831.93021604624,16.1986,16.3137,16.1871,16.2964,122831.9302
2011-10-28 10:40:00,28.31,28.31,28.16,28.26,104980.22111776042,16.2964,16.2964,16.2101,16.2677,104980.2211
2011-10-28 10:50:00,28.27,28.3,28.21,28.28,130642.0529465463,16.2734,16.2907,16.2389,16.2792,130642.0529
2011-10-28 11:00:00,28.27,28.35,28.23,28.31,120600.46657876052,16.2734,16.3195,16.2504,16.2964,120600.4666
2011-10-28 11:10:00,28.3,28.33,28.29,28.31,105690.2322750786,16.2907,16.308,16.2849,16.2964,105690.2323
2011-10-28 11:20:00,28.32,28.38,28.3,28.32,73739.73019576022,16.3022,16.3367,16.2907,16.3022,73739.7302
2011-10-28 11:30:00,28.31,28.37,28.23,28.24,90881.42813672786,16.2964,16.331,16.2504,16.2561,90881.4281
2011-10-28 11:40:00,28.23,28.28,28.22,28.26,231767.92778172228,16.2504,16.2792,16.2446,16.2677,231767.9278
2011-10-28 11:50:00,28.26,28.27,28.11,28.14,128106.29881326709,16.2677,16.2734,16.1813,16.1986,128106.2988
2011-10-28 12:00:00,28.14,28.14,28.1,28.11,136017.8517090983,16.1986,16.1986,16.1756,16.1813,136017.8517
2011-10-28 12:10:00,28.11,28.14,28.06,28.07,110254.58971498124,16.1813,16.1986,16.1525,16.1583,110254.5897
2011-10-28 12:20:00,28.06,28.07,27.92,27.94,79115.5289583122,16.1525,16.1583,16.0719,16.0835,79115.529
2011-10-28 12:30:00,27.94,27.95,27.89,27.9,104574.50045643577,16.0835,16.0892,16.0547,16.0604,104574.5005
2011-10-28 12:40:00,27.89,27.9,27.8,27.81,171822.7000710011,16.0547,16.0604,16.0029,16.0086,171822.7001
2011-10-28 12:50:00,27.82,27.94,27.8,27.94,126381.9860026372,16.0144,16.0835,16.0029,16.0835,126381.986
2011-10-28 13:00:00,27.94,28.15,27.94,27.96,121817.62856273456,16.0835,16.2043,16.0835,16.095,121817.6286
2011-10-28 13:10:00,27.96,27.99,27.93,27.99,111066.0310376306,16.095,16.1122,16.0777,16.1122,111066.031
2011-10-28 13:20:00,27.99,28.28,27.99,28.27,170301.24759103358,16.1122,16.2792,16.1122,16.2734,170301.2476
2011-10-28 13:30:00,28.27,28.34,28.25,28.31,92808.60127802008,16.2734,16.3137,16.2619,16.2964,92808.6013
2011-10-28 13:40:00,28.31,28.31,28.14,28.16,77492.6463130135,16.2964,16.2964,16.1986,16.2101,77492.6463
2011-10-28 13:50:00,28.16,28.27,28.15,28.21,71001.11573181865,16.2101,16.2734,16.2043,16.2389,71001.1157
2011-10-28 14:00:00,28.2,28.25,28.15,28.23,111674.6120296176,16.2331,16.2619,16.2043,16.2504,111674.612
2011-10-28 14:10:00,28.24,28.25,28.14,28.18,117963.28228015012,16.2561,16.2619,16.1986,16.2216,117963.2823
2011-10-28 14:20:00,28.17,28.18,28.13,28.16,61770.970686682216,16.2159,16.2216,16.1928,16.2101,61770.9707
2011-10-28 14:30:00,28.15,28.25,28.15,28.19,64408.15498529263,16.2043,16.2619,16.2043,16.2274,64408.155
2011-10-28 14:40:00,28.2,28.28,28.2,28.21,93214.32193934477,16.2331,16.2792,16.2331,16.2389,93214.3219
2011-10-28 14:50:00,28.21,28.26,28.19,28.24,60756.66903337053,16.2389,16.2677,16.2274,16.2561,60756.669
2011-10-28 15:00:00,28.23,28.32,28.23,28.25,111978.90252561112,16.2504,16.3022,16.2504,16.2619,111978.9025
2011-10-28 15:10:00,28.25,28.25,28.19,28.2,143219.3934476113,16.2619,16.2619,16.2274,16.2331,143219.3934
2011-10-28 15:20:00,28.2,28.25,28.2,28.24,85607.05953950706,16.2331,16.2619,16.2331,16.2561,85607.0595
2011-10-28 15:30:00,28.23,28.34,28.18,28.33,160056.80089258545,16.2504,16.3137,16.2216,16.308,160056.8009
2011-10-28 15:40:00,28.33,28.39,28.31,28.36,218176.2856273456,16.308,16.3425,16.2964,16.3252,218176.2856
2011-10-28 15:50:00,28.37,28.44,28.36,28.39,339081.0427020996,16.331,16.3713,16.3252,16.3425,339081.0427
2011-10-31 09:30:00,27.84,28.02,27.53,27.7,183182.8785880921,16.0259,16.1295,15.8474,15.9453,183182.8786
2011-10-31 09:40:00,27.69,27.74,27.56,27.71,92200.02028603306,15.9395,15.9683,15.8647,15.9511,92200.0203
2011-10-31 09:50:00,27.71,27.84,27.68,27.77,89157.11532609798,15.9511,16.0259,15.9338,15.9856,89157.1153
2011-10-31 10:00:00,27.76,27.77,27.59,27.65,149812.35419413733,15.9798,15.9856,15.882,15.9165,149812.3542
2011-10-31 10:10:00,27.65,27.74,27.63,27.64,101937.31615782532,15.9165,15.9683,15.905,15.9108,101937.3162
2011-10-31 10:20:00,27.64,27.68,27.6,27.66,75565.47317172127,15.9108,15.9338,15.8877,15.9223,75565.4732
2011-10-31 10:30:00,27.66,27.81,27.65,27.81,68668.22192920174,15.9223,16.0086,15.9165,16.0086,68668.2219
2011-10-31 10:40:00,27.82,27.82,27.7,27.73,63393.85333198093,16.0144,16.0144,15.9453,15.9626,63393.8533
2011-10-31 10:50:00,27.74,27.95,27.74,27.88,133380.6674104879,15.9683,16.0892,15.9683,16.0489,133380.6674
2011-10-31 11:00:00,27.88,27.94,27.83,27.9,63393.85333198093,16.0489,16.0835,16.0201,16.0604,63393.8533
2011-10-31 11:10:00,27.92,27.93,27.73,27.74,100314.43351252662,16.0719,16.0777,15.9626,15.9683,100314.4335
2011-10-31 11:20:00,27.74,27.81,27.73,27.77,47469.31737498733,15.9683,16.0086,15.9626,15.9856,47469.3174
2011-10-31 11:30:00,27.77,27.81,27.74,27.76,52135.10498022112,15.9856,16.0086,15.9683,15.9798,52135.105
2011-10-31 11:40:00,27.76,27.84,27.76,27.81,28704.73678872097,15.9798,16.0259,15.9798,16.0086,28704.7368
2011-10-31 11:50:00,27.81,27.85,27.79,27.81,44324.98224972107,16.0086,16.0316,15.9971,16.0086,44324.9822
2011-10-31 12:00:00,27.8,27.85,27.75,27.75,63698.14382797444,16.0029,16.0316,15.9741,15.9741,63698.1438
2011-10-31 12:10:00,27.75,27.81,27.68,27.69,45542.1442336951,15.9741,16.0086,15.9338,15.9395,45542.1442
2011-10-31 12:20:00,27.7,27.73,27.61,27.61,44020.69175372756,15.9453,15.9626,15.8935,15.8935,44020.6918
2011-10-31 12:30:00,27.62,27.66,27.6,27.65,50512.22233492241,15.8993,15.9223,15.8877,15.9165,50512.2223
2011-10-31 12:40:00,27.65,27.71,27.64,27.67,43209.2504310782,15.9165,15.9511,15.9108,15.928,43209.2504
2011-10-31 12:50:00,27.66,27.67,27.61,27.63,51323.66365757176,15.9223,15.928,15.8935,15.905,51323.6637
2011-10-31 13:00:00,27.63,27.75,27.63,27.65,56192.3115934679,15.905,15.9741,15.905,15.9165,56192.3116
2011-10-31 13:10:00,27.65,27.69,27.62,27.62,39557.7644791561,15.9165,15.9395,15.8993,15.8993,39557.7645
2011-10-31 13:20:00,27.62,27.65,27.57,27.59,58930.92605740947,15.8993,15.9165,15.8705,15.882,58930.9261
2011-10-31 13:30:00,27.59,27.68,27.58,27.68,66436.75829191602,15.882,15.9338,15.8762,15.9338,66436.7583
2011-10-31 13:40:00,27.68,27.87,27.68,27.86,174054.16370828683,15.9338,16.0432,15.9338,16.0374,174054.1637
2011-10-31 13:50:00,27.86,27.88,27.76,27.77,49396.49051627954,16.0374,16.0489,15.9798,15.9856,49396.4905
2011-10-31 14:00:00,27.77,27.81,27.71,27.71,54772.28927883152,15.9856,16.0086,15.9511,15.9511,54772.2893
2011-10-31 14:10:00,27.7,27.72,27.58,27.65,68871.08225986408,15.9453,15.9568,15.8762,15.9165,68871.0823
2011-10-31 14:20:00,27.66,27.68,27.57,27.62,55989.45126280556,15.9223,15.9338,15.8705,15.8993,55989.4513
2011-10-31 14:30:00,27.62,27.64,27.54,27.55,96967.23805659804,15.8993,15.9108,15.8532,15.859,96967.2381
2011-10-31 14:40:00,27.56,27.59,27.54,27.57,58728.06572674713,15.8647,15.882,15.8532,15.8705,58728.0657
2011-10-31 14:50:00,27.57,27.61,27.56,27.56,60148.08804138351,15.8705,15.8935,15.8647,15.8647,60148.088
2011-10-31 15:00:00,27.56,27.59,27.52,27.53,103053.0479764682,15.8647,15.882,15.8417,15.8474,103053.048
2011-10-31 15:10:00,27.54,27.6,27.52,27.57,265442.74267167057,15.8532,15.8877,15.8417,15.8705,265442.7427
2011-10-31 15:20:00,27.57,27.62,27.52,27.52,161679.68353788418,15.8705,15.8993,15.8417,15.8417,161679.6835
2011-10-31 15:30:00,27.52,27.57,27.49,27.54,225174.96703519623,15.8417,15.8705,15.8244,15.8532,225174.967
2011-10-31 15:40:00,27.54,27.54,27.37,27.41,269195.6587889238,15.8532,15.8532,15.7553,15.7784,269195.6588
2011-10-31 15:50:00,27.41,27.49,27.31,27.31,516279.5415356527,15.7784,15.8244,15.7208,15.7208,516279.5415
2011-11-01 09:30:00,26.35,26.44,26.18,26.25,187645.80586266355,15.1682,15.22,15.0703,15.1106,187645.8059
2011-11-01 09:40:00,26.25,26.51,26.25,26.41,180241.4037934882,15.1106,15.2603,15.1106,15.2027,180241.4038
2011-11-01 09:50:00,26.41,26.7,26.41,26.69,119789.02525611116,15.2027,15.3697,15.2027,15.3639,119789.0253
2011-11-01 10:00:00,26.68,26.83,26.54,26.8,219190.5872806573,15.3581,15.4445,15.2776,15.4272,219190.5873
2011-11-01 10:10:00,26.81,26.94,26.76,26.9,147276.6000608581,15.433,15.5078,15.4042,15.4848,147276.6001
2011-11-01 10:20:00,26.88,27.0,26.78,26.93,102647.32731514351,15.4733,15.5424,15.4157,15.5021,102647.3273
2011-11-01 10:30:00,26.94,27.01,26.88,26.92,97677.24921391622,15.5078,15.5481,15.4733,15.4963,97677.2492
2011-11-01 10:40:00,26.92,26.95,26.8,26.84,65625.31696926666,15.4963,15.5136,15.4272,15.4502,65625.317
2011-11-01 10:50:00,26.85,26.93,26.81,26.82,74754.03184907191,15.456,15.5021,15.433,15.4387,74754.0318
2011-11-01 11:00:00,26.81,26.87,26.73,26.78,65016.73597727964,15.433,15.4675,15.3869,15.4157,65016.736
2011-11-01 11:10:00,26.79,26.96,26.79,26.95,50309.36200426007,15.4215,15.5193,15.4215,15.5136,50309.362
2011-11-01 11:20:00,26.95,26.95,26.76,26.77,52642.255806876965,15.5136,15.5136,15.4042,15.41,52642.2558
2011-11-01 11:30:00,26.77,26.79,26.57,26.6,113601.78517090985,15.41,15.4215,15.2948,15.3121,113601.7852
2011-11-01 11:40:00,26.58,26.67,26.53,26.66,125874.83517598134,15.3006,15.3524,15.2718,15.3466,125874.8352
2011-11-01 11:50:00,26.66,26.67,26.6,26.6,226493.55918450147,15.3466,15.3524,15.3121,15.3121,226493.5592
2011-11-01 12:00:00,26.6,26.68,26.54,26.65,156405.31494066335,15.3121,15.3581,15.2776,15.3409,156405.3149
2011-11-01 12:10:00,26.64,26.71,26.47,26.49,126483.41616796836,15.3351,15.3754,15.2373,15.2488,126483.4162
2011-11-01 12:20:00,26.48,26.54,26.45,26.52,77391.21614768232,15.243,15.2776,15.2257,15.266,77391.2161
2011-11-01 12:30:00,26.52,26.7,26.47,26.7,70798.2554011563,15.266,15.3697,15.2373,15.3697,70798.2554
2011-11-01 12:40:00,26.7,26.73,26.57,26.59,98488.69053656555,15.3697,15.3869,15.2948,15.3063,98488.6905
2011-11-01 12:50:00,26.6,26.6,26.49,26.49,49396.49051627954,15.3121,15.3121,15.2488,15.2488,49396.4905
2011-11-01 13:00:00,26.48,26.59,26.43,26.53,80231.26077695507,15.243,15.3063,15.2142,15.2718,80231.2608
2011-11-01 13:10:00,26.52,26.6,26.52,26.54,50512.22233492241,15.266,15.3121,15.266,15.2776,50512.2223
2011-11-01 13:20:00,26.53,26.8,26.41,26.74,132772.08641850087,15.2718,15.4272,15.2027,15.3927,132772.0864
2011-11-01 13:30:00,26.75,26.88,26.67,26.78,202961.7608276701,15.3984,15.4733,15.3524,15.4157,202961.7608
2011-11-01 13:40:00,26.78,26.99,26.77,26.88,103053.0479764682,15.4157,15.5366,15.41,15.4733,103053.048
2011-11-01 13:50:00,26.88,26.97,26.67,26.74,111674.6120296176,15.4733,15.5251,15.3524,15.3927,111674.612
2011-11-01 14:00:00,26.73,26.88,26.67,26.86,94127.19342732528,15.3869,15.4733,15.3524,15.4618,94127.1934
2011-11-01 14:10:00,26.85,26.9,26.78,26.83,102343.03681915002,15.456,15.4848,15.4157,15.4445,102343.0368
2011-11-01 14:20:00,26.83,27.03,26.82,26.97,147580.8905568516,15.4445,15.5596,15.4387,15.5251,147580.8906
2011-11-01 14:30:00,26.96,27.03,26.84,26.85,105284.51161375392,15.5193,15.5596,15.4502,15.456,105284.5116
2011-11-01 14:40:00,26.85,26.93,26.81,26.87,125266.25418399432,15.456,15.5021,15.433,15.4675,125266.2542
2011-11-01 14:50:00,26.87,26.92,26.72,26.75,89359.97565676032,15.4675,15.4963,15.3812,15.3984,89359.9757
2011-11-01 15:00:00,26.75,26.78,26.54,26.59,149609.493863475,15.3984,15.4157,15.2776,15.3063,149609.4939
2011-11-01 15:10:00,26.58,26.73,26.56,26.69,216857.6934780404,15.3006,15.3869,15.2891,15.3639,216857.6935
2011-11-01 15:20:00,26.69,26.76,26.59,26.71,242620.95547215745,15.3639,15.4042,15.3063,15.3754,242620.9555
2011-11-01 15:30:00,26.71,26.92,26.71,26.91,252966.83233593672,15.3754,15.4963,15.3754,15.4905,252966.8323
2011-11-01 15:40:00,26.91,26.92,26.62,26.76,512120.9047570748,15.4905,15.4963,15.3236,15.4042,512120.9048
2011-11-01 15:50:00,26.74,26.75,26.54,26.64,802921.1887615377,15.3927,15.3984,15.2776,15.3351,802921.1888
2011-11-02 09:30:00,27.1,27.14,26.89,26.91,173242.7223856375,15.5999,15.6229,15.479,15.4905,173242.7224
2011-11-02 09:40:00,26.92,26.99,26.82,26.87,138655.0360077087,15.4963,15.5366,15.4387,15.4675,138655.036
2011-11-02 09:50:00,26.87,26.87,26.71,26.81,109747.4388883254,15.4675,15.4675,15.3754,15.433,109747.4389
2011-11-02 10:00:00,26.8,26.9,26.78,26.89,85099.9087128512,15.4272,15.4848,15.4157,15.479,85099.9087
2011-11-02 10:10:00,26.9,26.95,26.84,26.95,52743.685972208135,15.4848,15.5136,15.4502,15.5136,52743.686
2011-11-02 10:20:00,26.94,27.02,26.91,26.97,61770.970686682216,15.5078,15.5539,15.4905,15.5251,61770.9707
2011-11-02 10:30:00,26.96,26.98,26.86,26.96,67045.33928390303,15.5193,15.5308,15.4618,15.5193,67045.3393
2011-11-02 10:40:00,26.95,27.11,26.92,27.11,59133.78638807181,15.5136,15.6057,15.4963,15.6057,59133.7864
2011-11-02 10:50:00,27.1,27.24,27.06,27.2,107820.26574703316,15.5999,15.6805,15.5769,15.6575,107820.2657
2011-11-02 11:00:00,27.21,27.24,27.16,27.18,49193.6301856172,15.6632,15.6805,15.6345,15.646,49193.6302
2011-11-02 11:10:00,27.17,27.2,27.12,27.19,52033.67481488995,15.6402,15.6575,15.6114,15.6517,52033.6748
2011-11-02 11:20:00,27.19,27.24,27.12,27.16,45237.85373770159,15.6517,15.6805,15.6114,15.6345,45237.8537
2011-11-02 11:30:00,27.16,27.16,27.02,27.07,59539.50704939649,15.6345,15.6345,15.5539,15.5826,59539.507
2011-11-02 11:40:00,27.07,27.11,27.06,27.06,28704.73678872097,15.5826,15.6057,15.5769,15.5769,28704.7368
2011-11-02 11:50:00,27.07,27.07,26.96,26.97,28400.44629272745,15.5826,15.5826,15.5193,15.5251,28400.4463
2011-11-02 12:00:00,26.97,27.02,26.94,27.0,26777.563647428746,15.5251,15.5539,15.5078,15.5424,26777.5636
2011-11-02 12:10:00,27.0,27.08,26.94,26.95,32457.652905974235,15.5424,15.5884,15.5078,15.5136,32457.6529
2011-11-02 12:20:00,26.96,27.0,26.94,27.0,24140.37934881834,15.5193,15.5424,15.5078,15.5424,24140.3793
2011-11-02 12:30:00,26.98,27.03,26.9,26.95,66943.90911857186,15.5308,15.5596,15.4848,15.5136,66943.9091
2011-11-02 12:40:00,26.96,27.06,26.9,26.92,109848.86905365656,15.5193,15.5769,15.4848,15.4963,109848.8691
2011-11-02 12:50:00,26.91,26.98,26.88,26.88,75869.76366771478,15.4905,15.5308,15.4733,15.4733,75869.7637
2011-11-02 13:00:00,26.88,26.89,26.73,26.87,175677.04635358555,15.4733,15.479,15.3869,15.4675,175677.0464
2011-11-02 13:10:00,26.86,26.95,26.85,26.87,79419.8194543057,15.4618,15.5136,15.456,15.4675,79419.8195
2011-11-02 13:20:00,26.85,26.9,26.74,26.88,83781.316563546,15.456,15.4848,15.3927,15.4733,83781.3166
2011-11-02 13:30:00,26.88,26.92,26.85,26.87,53656.55746018866,15.4733,15.4963,15.456,15.4675,53656.5575
2011-11-02 13:40:00,26.87,26.97,26.84,26.95,43412.11076174054,15.4675,15.5251,15.4502,15.5136,43412.1108
2011-11-02 13:50:00,26.95,26.95,26.78,26.79,35500.55786590932,15.5136,15.5136,15.4157,15.4215,35500.5579
2011-11-02 14:00:00,26.79,26.9,26.7,26.82,104980.22111776042,15.4215,15.4848,15.3697,15.4387,104980.2211
2011-11-02 14:10:00,26.81,26.88,26.73,26.84,74145.4508570849,15.433,15.4733,15.3869,15.4502,74145.4509
2011-11-02 14:20:00,26.85,26.92,26.78,26.82,59742.36738005883,15.456,15.4963,15.4157,15.4387,59742.3674
2011-11-02 14:30:00,26.81,26.96,26.78,26.92,71001.11573181865,15.433,15.5193,15.4157,15.4963,71001.1157
2011-11-02 14:40:00,26.92,27.01,26.86,26.98,114007.50583223451,15.4963,15.5481,15.4618,15.5308,114007.5058
2011-11-02 14:50:00,26.97,27.08,26.97,27.03,85708.48970483823,15.5251,15.5884,15.5251,15.5596,85708.4897
2011-11-02 15:00:00,27.04,27.13,26.94,27.06,156101.02444466983,15.5654,15.6172,15.5078,15.5769,156101.0244
2011-11-02 15:10:00,27.06,27.12,27.03,27.12,113703.215336241,15.5769,15.6114,15.5596,15.6114,113703.2153
2011-11-02 15:20:00,27.13,27.22,27.08,27.09,144639.4157622477,15.6172,15.669,15.5884,15.5942,144639.4158
2011-11-02 15:30:00,27.08,27.15,26.96,27.08,185718.6327213713,15.5884,15.6287,15.5193,15.5884,185718.6327
2011-11-02 15:40:00,27.09,27.15,26.94,26.99,176488.48767623492,15.5942,15.6287,15.5078,15.5366,176488.4877
2011-11-02 15:50:00,26.98,27.14,26.96,27.08,332082.3612942489,15.5308,15.6229,15.5193,15.5884,332082.3613
2011-11-03 09:30:00,27.57,27.72,27.43,27.58,135003.5500557866,15.8705,15.9568,15.7899,15.8762,135003.5501
2011-11-03 09:40:00,27.57,27.64,27.42,27.43,78608.37813165635,15.8705,15.9108,15.7841,15.7899,78608.3781
2011-11-03 09:50:00,27.44,27.46,27.27,27.37,135409.27071711127,15.7956,15.8071,15.6978,15.7553,135409.2707
2011-11-03 10:00:00,27.37,27.37,27.03,27.24,156506.74510599452,15.7553,15.7553,15.5596,15.6805,156506.7451
2011-11-03 10:10:00,27.25,27.41,27.13,27.39,112283.19302160465,15.6863,15.7784,15.6172,15.7669,112283.193
2011-11-03 10:20:00,27.39,27.46,27.32,27.39,82767.0149102343,15.7669,15.8071,15.7266,15.7669,82767.0149
2011-11-03 10:30:00,27.4,27.5,27.34,27.36,77695.50664367584,15.7726,15.8302,15.7381,15.7496,77695.5066
2011-11-03 10:40:00,27.37,27.59,27.37,27.5,106907.39425905264,15.7553,15.882,15.7553,15.8302,106907.3943
2011-11-03 10:50:00,27.5,27.55,27.42,27.42,92098.59012070188,15.8302,15.859,15.7841,15.7841,92098.5901
2011-11-03 11:00:00,27.42,27.5,27.31,27.32,77391.21614768232,15.7841,15.8302,15.7208,15.7266,77391.2161
2011-11-03 11:10:00,27.33,27.47,27.33,27.44,70189.67440916928,15.7323,15.8129,15.7323,15.7956,70189.6744
2011-11-03 11:20:00,27.45,27.58,27.44,27.52,71001.11573181865,15.8014,15.8762,15.7956,15.8417,71001.1157
2011-11-03 11:30:00,27.53,27.67,27.5,27.63,126280.55583730602,15.8474,15.928,15.8302,15.905,126280.5558
2011-11-03 11:40:00,27.63,27.7,27.61,27.7,132873.51658383204,15.905,15.9453,15.8935,15.9453,132873.5166
2011-11-03 11:50:00,27.69,27.79,27.67,27.67,211076.1740541637,15.9395,15.9971,15.928,15.928,211076.1741
2011-11-03 12:00:00,27.66,27.78,27.61,27.78,103661.62896845522,15.9223,15.9914,15.8935,15.9914,103661.629
2011-11-03 12:10:00,27.77,27.82,27.66,27.71,80332.69094228624,15.9856,16.0144,15.9223,15.9511,80332.6909
2011-11-03 12:20:00,27.7,27.81,27.68,27.78,48585.04919363018,15.9453,16.0086,15.9338,15.9914,48585.0492
2011-11-03 12:30:00,27.78,27.79,27.67,27.71,65219.59630794198,15.9914,15.9971,15.928,15.9511,65219.5963
2011-11-03 12:40:00,27.7,27.91,27.69,27.91,100821.58433918247,15.9453,16.0662,15.9395,16.0662,100821.5843
2011-11-03 12:50:00,27.92,27.97,27.87,27.91,67958.21077188356,16.0719,16.1007,16.0432,16.0662,67958.2108
2011-11-03 13:00:00,27.92,27.96,27.86,27.96,66741.04878790953,16.0719,16.095,16.0374,16.095,66741.0488
2011-11-03 13:10:00,27.96,28.01,27.96,28.01,95750.076072624,16.095,16.1238,16.095,16.1238,95750.0761
2011-11-03 13:20:00,28.01,28.01,27.91,27.91,64813.87564661731,16.1238,16.1238,16.0662,16.0662,64813.8756
2011-11-03 13:30:00,27.92,28.01,27.9,28.01,48483.61902829901,16.0719,16.1238,16.0604,16.1238,48483.619
2011-11-03 13:40:00,28.0,28.12,27.98,28.12,71711.12688913682,16.118,16.1871,16.1065,16.1871,71711.1269
2011-11-03 13:50:00,28.12,28.14,27.98,28.01,104371.6401257734,16.1871,16.1986,16.1065,16.1238,104371.6401
2011-11-03 14:00:00,28.02,28.12,27.96,28.09,102038.7463231565,16.1295,16.1871,16.095,16.1698,102038.7463
2011-11-03 14:10:00,28.09,28.11,28.0,28.02,96561.51739527336,16.1698,16.1813,16.118,16.1295,96561.5174
2011-11-03 14:20:00,28.02,28.04,27.95,27.97,80941.27193427326,16.1295,16.141,16.0892,16.1007,80941.2719
2011-11-03 14:30:00,27.97,28.01,27.92,27.99,71812.557054468,16.1007,16.1238,16.0719,16.1122,71812.5571
2011-11-03 14:40:00,27.99,27.99,27.84,27.85,65625.31696926666,16.1122,16.1122,16.0259,16.0316,65625.317
2011-11-03 14:50:00,27.84,27.92,27.84,27.9,82969.87524089664,16.0259,16.0719,16.0259,16.0604,82969.8752
2011-11-03 15:00:00,27.89,27.99,27.89,27.96,85708.48970483823,16.0547,16.1122,16.0547,16.095,85708.4897
2011-11-03 15:10:00,27.96,28.03,27.93,28.0,150218.074855462,16.095,16.1353,16.0777,16.118,150218.0749
2011-11-03 15:20:00,28.01,28.05,27.97,28.03,153970.99097271528,16.1238,16.1468,16.1007,16.1353,153970.991
2011-11-03 15:30:00,28.03,28.09,27.91,27.96,213611.9281874429,16.1353,16.1698,16.0662,16.095,213611.9282
2011-11-03 15:40:00,27.96,28.06,27.93,28.05,293843.188964398,16.095,16.1525,16.0777,16.1468,293843.189
2011-11-03 15:50:00,28.05,28.12,28.05,28.07,618419.7180241403,16.1468,16.1871,16.1468,16.1583,618419.718
2011-11-04 09:30:00,27.69,27.89,27.63,27.82,117456.13145349426,15.9395,16.0547,15.905,16.0144,117456.1315
2011-11-04 09:40:00,27.81,27.95,27.76,27.93,112080.33269094228,16.0086,16.0892,15.9798,16.0777,112080.3327
2011-11-04 09:50:00,27.94,27.99,27.61,27.66,134293.5388984684,16.0835,16.1122,15.8935,15.9223,134293.5389
2011-11-04 10:00:00,27.65,27.69,27.58,27.67,116137.53930418906,15.9165,15.9395,15.8762,15.928,116137.5393
2011-11-04 10:10:00,27.68,27.73,27.62,27.64,78304.08763566284,15.9338,15.9626,15.8993,15.9108,78304.0876
2011-11-04 10:20:00,27.64,27.69,27.52,27.62,148798.05254082565,15.9108,15.9395,15.8417,15.8993,148798.0525
2011-11-04 10:30:00,27.62,27.63,27.46,27.49,153869.5608073841,15.8993,15.905,15.8071,15.8244,153869.5608
2011-11-04 10:40:00,27.5,27.64,27.49,27.63,70392.53473983162,15.8302,15.9108,15.8244,15.905,70392.5347
2011-11-04 10:50:00,27.62,27.73,27.61,27.72,66943.90911857186,15.8993,15.9626,15.8935,15.9568,66943.9091
2011-11-04 11:00:00,27.73,27.81,27.72,27.76,82767.0149102343,15.9626,16.0086,15.9568,15.9798,82767.0149
2011-11-04 11:10:00,27.76,27.81,27.67,27.68,40064.91530581195,15.9798,16.0086,15.928,15.9338,40064.9153
2011-11-04 11:20:00,27.67,27.77,27.62,27.73,64915.30581194847,15.928,15.9856,15.8993,15.9626,64915.3058
2011-11-04 11:30:00,27.73,27.84,27.72,27.84,80636.98143827975,15.9626,16.0259,15.9568,16.0259,80636.9814
2011-11-04 11:40:00,27.84,27.96,27.81,27.95,92402.8806166954,16.0259,16.095,16.0086,16.0892,92402.8806
2011-11-04 11:50:00,27.96,28.0,27.91,27.99,98995.84136322142,16.095,16.118,16.0662,16.1122,98995.8414
2011-11-04 12:00:00,27.99,28.04,27.99,28.01,87331.37235013692,16.1122,16.141,16.1122,16.1238,87331.3724
2011-11-04 12:10:00,28.01,28.13,27.98,28.08,176082.76701491023,16.1238,16.1928,16.1065,16.164,176082.767
2011-11-04 12:20:00,28.08,28.19,28.04,28.18,113703.215336241,16.164,16.2274,16.141,16.2216,113703.2153
2011-11-04 12:30:00,28.18,28.26,28.18,28.23,147885.18105284512,16.2216,16.2677,16.2216,16.2504,147885.1811
2011-11-04 12:40:00,28.21,28.25,28.12,28.22,98590.12070189674,16.2389,16.2619,16.1871,16.2446,98590.1207
2011-11-04 12:50:00,28.23,28.3,28.22,28.28,89968.55664874734,16.2504,16.2907,16.2446,16.2792,89968.5566
2011-11-04 13:00:00,28.27,28.32,28.23,28.3,101937.31615782532,16.2734,16.3022,16.2504,16.2907,101937.3162
2011-11-04 13:10:00,28.3,28.43,28.29,28.39,127700.5781519424,16.2907,16.3655,16.2849,16.3425,127700.5782
2011-11-04 13:20:00,28.38,28.43,28.34,28.35,76681.20499036413,16.3367,16.3655,16.3137,16.3195,76681.205
2011-11-04 13:30:00,28.36,28.37,28.32,28.32,80434.12110761741,16.3252,16.331,16.3022,16.3022,80434.1211
2011-11-04 13:40:00,28.32,28.52,28.32,28.44,111066.0310376306,16.3022,16.4173,16.3022,16.3713,111066.031
2011-11-04 13:50:00,28.45,28.5,28.36,28.39,84085.60705953951,16.377,16.4058,16.3252,16.3425,84085.6071
2011-11-04 14:00:00,28.39,28.43,28.35,28.4,78608.37813165635,16.3425,16.3655,16.3195,16.3483,78608.3781
2011-11-04 14:10:00,28.4,28.44,28.38,28.44,80028.40044629273,16.3483,16.3713,16.3367,16.3713,80028.4004
2011-11-04 14:20:00,28.43,28.48,28.4,28.44,92402.8806166954,16.3655,16.3943,16.3483,16.3713,92402.8806
2011-11-04 14:30:00,28.44,28.51,28.44,28.5,229536.46414443656,16.3713,16.4116,16.3713,16.4058,229536.4641
2011-11-04 14:40:00,28.5,28.61,28.49,28.58,207526.1182675728,16.4058,16.4691,16.4001,16.4519,207526.1183
2011-11-04 14:50:00,28.57,28.58,28.43,28.46,259255.50258646923,16.4461,16.4519,16.3655,16.3828,259255.5026
2011-11-04 15:00:00,28.45,28.46,28.31,28.33,157419.61659397505,16.377,16.3828,16.2964,16.308,157419.6166
2011-11-04 15:10:00,28.32,28.38,28.29,28.36,140075.05832234505,16.3022,16.3367,16.2849,16.3252,140075.0583
2011-11-04 15:20:00,28.36,28.37,28.28,28.32,189877.2694999493,16.3252,16.331,16.2792,16.3022,189877.2695
2011-11-04 15:30:00,28.32,28.39,28.28,28.3,232072.2182777158,16.3022,16.3425,16.2792,16.2907,232072.2183
2011-11-04 15:40:00,28.29,28.44,28.29,28.38,215336.24099807284,16.2849,16.3713,16.2849,16.3367,215336.241
2011-11-04 15:50:00,28.37,28.42,28.28,28.41,422659.4989349833,16.331,16.3598,16.2792,16.354,422659.4989
2011-11-07 09:30:00,28.28,28.35,28.14,28.35,142610.8124556243,16.2792,16.3195,16.1986,16.3195,142610.8125
2011-11-07 09:40:00,28.35,28.48,28.33,28.38,229029.3133177807,16.3195,16.3943,16.308,16.3367,229029.3133
2011-11-07 09:50:00,28.39,28.4,28.25,28.32,153970.99097271528,16.3425,16.3483,16.2619,16.3022,153970.991
2011-11-07 10:00:00,28.32,28.32,28.07,28.19,150623.7955167867,16.3022,16.3022,16.1583,16.2274,150623.7955
2011-11-07 10:10:00,28.19,28.26,28.06,28.07,112181.76285627346,16.2274,16.2677,16.1525,16.1583,112181.7629
2011-11-07 10:20:00,28.06,28.1,27.99,28.03,116948.98062683844,16.1525,16.1756,16.1122,16.1353,116948.9806
2011-11-07 10:30:00,28.03,28.03,27.85,27.92,119180.44426412416,16.1353,16.1353,16.0316,16.0719,119180.4443
2011-11-07 10:40:00,27.93,28.0,27.88,27.94,98082.9698752409,16.0777,16.118,16.0489,16.0835,98082.9699
2011-11-07 10:50:00,27.94,27.98,27.82,27.92,93011.46160868242,16.0835,16.1065,16.0144,16.0719,93011.4616
2011-11-07 11:00:00,27.9,28.06,27.86,28.03,114311.796328228,16.0604,16.1525,16.0374,16.1353,114311.7963
2011-11-07 11:10:00,28.04,28.12,27.98,28.03,91084.2884673902,16.141,16.1871,16.1065,16.1353,91084.2885
2011-11-07 11:20:00,28.03,28.05,27.9,27.95,124657.6731920073,16.1353,16.1468,16.0604,16.0892,124657.6732
2011-11-07 11:30:00,27.96,28.06,27.94,28.04,122426.20955472156,16.095,16.1525,16.0835,16.141,122426.2096
2011-11-07 11:40:00,28.04,28.04,27.9,27.94,78405.51780099401,16.141,16.141,16.0604,16.0835,78405.5178
2011-11-07 11:50:00,27.94,28.01,27.92,27.93,81144.13226493559,16.0835,16.1238,16.0719,16.0777,81144.1323
2011-11-07 12:00:00,27.92,28.06,27.92,28.04,112384.6231869358,16.0719,16.1525,16.0719,16.141,112384.6232
2011-11-07 12:10:00,28.03,28.03,27.8,27.8,100314.43351252662,16.1353,16.1353,16.0029,16.0029,100314.4335
2011-11-07 12:20:00,27.8,27.86,27.72,27.85,67146.7694492342,16.0029,16.0374,15.9568,16.0316,67146.7694
2011-11-07 12:30:00,27.84,27.85,27.79,27.83,196977.3810731312,16.0259,16.0316,15.9971,16.0201,196977.3811
2011-11-07 12:40:00,27.84,27.92,27.81,27.86,43006.39010041586,16.0259,16.0719,16.0086,16.0374,43006.3901
2011-11-07 12:50:00,27.86,27.93,27.86,27.91,49903.64134293539,16.0374,16.0777,16.0374,16.0662,49903.6413
2011-11-07 13:00:00,27.91,27.93,27.86,27.88,43513.540927071714,16.0662,16.0777,16.0374,16.0489,43513.5409
2011-11-07 13:10:00,27.88,28.01,27.87,27.98,47165.02687899381,16.0489,16.1238,16.0432,16.1065,47165.0269
2011-11-07 13:20:00,27.98,27.98,27.91,27.95,30327.61943401968,16.1065,16.1065,16.0662,16.0892,30327.6194
2011-11-07 13:30:00,27.96,27.96,27.88,27.88,27284.714474084594,16.095,16.095,16.0489,16.0489,27284.7145
2011-11-07 13:40:00,27.88,27.91,27.85,27.86,22010.34587686378,16.0489,16.0662,16.0316,16.0374,22010.3459
2011-11-07 13:50:00,27.87,28.11,27.84,28.05,83071.30540622781,16.0432,16.1813,16.0259,16.1468,83071.3054
2011-11-07 14:00:00,28.06,28.15,28.04,28.09,74449.74135307841,16.1525,16.2043,16.141,16.1698,74449.7414
2011-11-07 14:10:00,28.09,28.18,28.06,28.1,51323.66365757176,16.1698,16.2216,16.1525,16.1756,51323.6637
2011-11-07 14:20:00,28.1,28.23,28.09,28.18,87432.8025154681,16.1756,16.2504,16.1698,16.2216,87432.8025
2011-11-07 14:30:00,28.17,28.21,28.13,28.19,97778.6793792474,16.2159,16.2389,16.1928,16.2274,97778.6794
2011-11-07 14:40:00,28.18,28.19,28.12,28.17,42499.23927376002,16.2216,16.2274,16.1871,16.2159,42499.2393
2011-11-07 14:50:00,28.16,28.31,28.14,28.3,90779.99797139667,16.2101,16.2964,16.1986,16.2907,90779.998
2011-11-07 15:00:00,28.3,28.31,28.25,28.27,72623.99837711736,16.2907,16.2964,16.2619,16.2734,72623.9984
2011-11-07 15:10:00,28.27,28.32,28.17,28.17,83375.59590222132,16.2734,16.3022,16.2159,16.2159,83375.5959
2011-11-07 15:20:00,28.16,28.22,28.09,28.09,71913.98721979916,16.2101,16.2446,16.1698,16.1698,71913.9872
2011-11-07 15:30:00,28.08,28.23,28.08,28.21,123744.80170402676,16.164,16.2504,16.164,16.2389,123744.8017
2011-11-07 15:40:00,28.21,28.28,28.16,28.24,238158.02819758595,16.2389,16.2792,16.2101,16.2561,238158.0282
2011-11-07 15:50:00,28.23,28.33,28.2,28.29,330256.6183182879,16.2504,16.308,16.2331,16.2849,330256.6183
2011-11-08 09:30:00,28.53,28.59,28.39,28.57,121107.61740541636,16.4231,16.4576,16.3425,16.4461,121107.6174
2011-11-08 09:40:00,28.57,28.65,28.52,28.6,97778.6793792474,16.4461,16.4922,16.4173,16.4634,97778.6794
2011-11-08 09:50:00,28.6,28.8,28.58,28.78,114311.796328228,16.4634,16.5785,16.4519,16.567,114311.7963
2011-11-08 10:00:00,28.79,28.83,28.69,28.73,119789.02525611116,16.5728,16.5958,16.5152,16.5382,119789.0253
2011-11-08 10:10:00,28.73,28.73,28.49,28.58,204686.07363830003,16.5382,16.5382,16.4001,16.4519,204686.0736
2011-11-08 10:20:00,28.59,28.59,28.29,28.41,140480.77898366973,16.4576,16.4576,16.2849,16.354,140480.779
2011-11-08 10:30:00,28.4,28.51,28.35,28.48,71102.54589714982,16.3483,16.4116,16.3195,16.3943,71102.5459
2011-11-08 10:40:00,28.5,28.57,28.43,28.52,53960.847956182166,16.4058,16.4461,16.3655,16.4173,53960.848
2011-11-08 10:50:00,28.5,28.5,28.39,28.43,82564.15457957197,16.4058,16.4058,16.3425,16.3655,82564.1546
2011-11-08 11:00:00,28.42,28.49,28.27,28.29,80028.40044629273,16.3598,16.4001,16.2734,16.2849,80028.4004
2011-11-08 11:10:00,28.28,28.29,28.17,28.19,38239.172329850895,16.2792,16.2849,16.2159,16.2274,38239.1723
2011-11-08 11:20:00,28.2,28.21,28.08,28.17,179227.1021401765,16.2331,16.2389,16.164,16.2159,179227.1021
2011-11-08 11:30:00,28.16,28.19,28.08,28.1,46353.58555634446,16.2101,16.2274,16.164,16.1756,46353.5856
2011-11-08 11:40:00,28.1,28.23,28.06,28.22,46252.155391013286,16.1756,16.2504,16.1525,16.2446,46252.1554
2011-11-08 11:50:00,28.23,28.24,28.12,28.17,42904.95993508469,16.2504,16.2561,16.1871,16.2159,42904.9599
2011-11-08 12:00:00,28.18,28.32,28.1,28.32,74652.60168374075,16.2216,16.3022,16.1756,16.3022,74652.6017
2011-11-08 12:10:00,28.32,28.35,28.31,28.32,42702.09960442236,16.3022,16.3195,16.2964,16.3022,42702.0996
2011-11-08 12:20:00,28.32,28.35,28.23,28.26,61973.83101734456,16.3022,16.3195,16.2504,16.2677,61973.831
2011-11-08 12:30:00,28.27,28.33,28.27,28.32,54772.28927883152,16.2734,16.308,16.2734,16.3022,54772.2893
2011-11-08 12:40:00,28.32,28.37,28.31,28.35,64306.724819961455,16.3022,16.331,16.2964,16.3195,64306.7248
2011-11-08 12:50:00,28.34,28.38,28.33,28.37,29414.74794603915,16.3137,16.3367,16.308,16.331,29414.7479
2011-11-08 13:00:00,28.36,28.39,28.33,28.34,48382.18886296784,16.3252,16.3425,16.308,16.3137,48382.1889
2011-11-08 13:10:00,28.35,28.38,28.32,28.38,95648.64590729284,16.3195,16.3367,16.3022,16.3367,95648.6459
2011-11-08 13:20:00,28.37,28.48,28.34,28.47,53960.847956182166,16.331,16.3943,16.3137,16.3885,53960.848
2011-11-08 13:30:00,28.47,28.48,28.38,28.47,38847.75332183792,16.3885,16.3943,16.3367,16.3885,38847.7533
2011-11-08 13:40:00,28.47,28.71,28.47,28.67,161071.10254589716,16.3885,16.5267,16.3885,16.5037,161071.1025
2011-11-08 13:50:00,28.67,28.78,28.66,28.71,103560.19880312405,16.5037,16.567,16.4979,16.5267,103560.1988
2011-11-08 14:00:00,28.72,28.74,28.63,28.67,76174.0541637083,16.5325,16.544,16.4806,16.5037,76174.0542
2011-11-08 14:10:00,28.67,28.71,28.57,28.57,93620.04260066945,16.5037,16.5267,16.4461,16.4461,93620.0426
2011-11-08 14:20:00,28.57,28.83,28.56,28.83,119586.16492544884,16.4461,16.5958,16.4404,16.5958,119586.1649
2011-11-08 14:30:00,28.84,28.88,28.81,28.88,122933.36038137742,16.6015,16.6246,16.5843,16.6246,122933.3604
2011-11-08 14:40:00,28.87,28.92,28.81,28.83,88447.1041687798,16.6188,16.6476,16.5843,16.5958,88447.1042
2011-11-08 14:50:00,28.84,28.87,28.77,28.85,151536.66700476722,16.6015,16.6188,16.5612,16.6073,151536.667
2011-11-08 15:00:00,28.85,28.86,28.75,28.83,102343.03681915002,16.6073,16.613,16.5497,16.5958,102343.0368
2011-11-08 15:10:00,28.83,28.94,28.82,28.92,160259.6612232478,16.5958,16.6591,16.59,16.6476,160259.6612
2011-11-08 15:20:00,28.92,28.94,28.88,28.93,130134.90211989044,16.6476,16.6591,16.6246,16.6533,130134.9021
2011-11-08 15:30:00,28.93,28.99,28.92,28.99,217770.5649660209,16.6533,16.6879,16.6476,16.6879,217770.565
2011-11-08 15:40:00,28.99,29.0,28.86,28.93,308753.42326807993,16.6879,16.6936,16.613,16.6533,308753.4233
2011-11-08 15:50:00,28.93,28.97,28.89,28.93,455725.7328329445,16.6533,16.6764,16.6303,16.6533,455725.7328
2011-11-09 09:30:00,27.75,27.89,27.59,27.68,337661.0203874632,15.9741,16.0547,15.882,15.9338,337661.0204
2011-11-09 09:40:00,27.68,27.94,27.66,27.93,210974.7438888325,15.9338,16.0835,15.9223,16.0777,210974.7439
2011-11-09 09:50:00,27.92,27.94,27.72,27.75,218176.2856273456,16.0719,16.0835,15.9568,15.9741,218176.2856
2011-11-09 10:00:00,27.74,27.83,27.71,27.74,135206.41038644893,15.9683,16.0201,15.9511,15.9683,135206.4104
2011-11-09 10:10:00,27.74,27.95,27.74,27.9,110254.58971498124,15.9683,16.0892,15.9683,16.0604,110254.5897
2011-11-09 10:20:00,27.9,27.92,27.72,27.73,157419.61659397505,16.0604,16.0719,15.9568,15.9626,157419.6166
2011-11-09 10:30:00,27.73,27.9,27.71,27.8,253271.1228319302,15.9626,16.0604,15.9511,16.0029,253271.1228
2011-11-09 10:40:00,27.8,28.2,27.8,28.14,139770.76782635157,16.0029,16.2331,16.0029,16.1986,139770.7678
2011-11-09 10:50:00,28.14,28.27,28.13,28.2,187645.80586266355,16.1986,16.2734,16.1928,16.2331,187645.8059
2011-11-09 11:00:00,28.19,28.26,28.15,28.22,183081.4484227609,16.2274,16.2677,16.2043,16.2446,183081.4484
2011-11-09 11:10:00,28.21,28.29,28.13,28.28,72116.8475504615,16.2389,16.2849,16.1928,16.2792,72116.8476
2011-11-09 11:20:00,28.28,28.31,28.15,28.17,74246.88102241607,16.2792,16.2964,16.2043,16.2159,74246.881
2011-11-09 11:30:00,28.16,28.24,28.1,28.22,39963.48514048078,16.2101,16.2561,16.1756,16.2446,39963.4851
2011-11-09 11:40:00,28.22,28.26,28.14,28.26,41282.07728978599,16.2446,16.2677,16.1986,16.2677,41282.0773
2011-11-09 11:50:00,28.25,28.27,28.16,28.16,64002.43432396795,16.2619,16.2734,16.2101,16.2101,64002.4343
2011-11-09 12:00:00,28.17,28.2,28.07,28.08,85201.33887818237,16.2159,16.2331,16.1583,16.164,85201.3389
2011-11-09 12:10:00,28.07,28.12,28.05,28.09,79622.67978496804,16.1583,16.1871,16.1468,16.1698,79622.6798
2011-11-09 12:20:00,28.09,28.13,28.03,28.05,128004.8686479359,16.1698,16.1928,16.1353,16.1468,128004.8686
2011-11-09 12:30:00,28.05,28.1,28.04,28.07,37427.73100720154,16.1468,16.1756,16.141,16.1583,37427.731
2011-11-09 12:40:00,28.06,28.15,28.03,28.11,48382.18886296784,16.1525,16.2043,16.1353,16.1813,48382.1889
2011-11-09 12:50:00,28.11,28.18,28.09,28.16,29211.88761537681,16.1813,16.2216,16.1698,16.2101,29211.8876
2011-11-09 13:00:00,28.16,28.21,28.13,28.16,67856.78060655239,16.2101,16.2389,16.1928,16.2101,67856.7806
2011-11-09 13:10:00,28.15,28.15,27.91,27.94,90779.99797139667,16.2043,16.2043,16.0662,16.0835,90779.998
2011-11-09 13:20:00,27.95,28.01,27.92,27.98,48990.76985495487,16.0892,16.1238,16.0719,16.1065,48990.7699
2011-11-09 13:30:00,27.98,28.03,27.97,27.99,106095.9529364033,16.1065,16.1353,16.1007,16.1122,106095.9529
2011-11-09 13:40:00,27.99,28.03,27.9,27.9,133279.23724515672,16.1122,16.1353,16.0604,16.0604,133279.2372
2011-11-09 13:50:00,27.9,27.94,27.76,27.85,242823.81580281976,16.0604,16.0835,15.9798,16.0316,242823.8158
2011-11-09 14:00:00,27.84,27.86,27.68,27.7,336748.1488994827,16.0259,16.0374,15.9338,15.9453,336748.1489
2011-11-09 14:10:00,27.7,27.87,27.68,27.78,183487.1690840856,15.9453,16.0432,15.9338,15.9914,183487.1691
2011-11-09 14:20:00,27.78,27.8,27.62,27.76,235520.84389897555,15.9914,16.0029,15.8993,15.9798,235520.8439
2011-11-09 14:30:00,27.76,27.77,27.61,27.63,174054.16370828683,15.9798,15.9856,15.8935,15.905,174054.1637
2011-11-09 14:40:00,27.62,27.71,27.53,27.68,162998.27568718937,15.8993,15.9511,15.8474,15.9338,162998.2757
2011-11-09 14:50:00,27.67,27.73,27.64,27.65,91591.43929404604,15.928,15.9626,15.9108,15.9165,91591.4393
2011-11-09 15:00:00,27.65,27.79,27.62,27.75,142205.09179429963,15.9165,15.9971,15.8993,15.9741,142205.0918
2011-11-09 15:10:00,27.75,27.84,27.68,27.81,148595.1922101633,15.9741,16.0259,15.9338,16.0086,148595.1922
2011-11-09 15:20:00,27.8,27.93,27.75,27.77,161172.53271122833,16.0029,16.0777,15.9741,15.9856,161172.5327
2011-11-09 15:30:00,27.77,27.77,27.59,27.59,174967.03519626736,15.9856,15.9856,15.882,15.882,174967.0352
2011-11-09 15:40:00,27.59,27.7,27.56,27.63,298204.6860736383,15.882,15.9453,15.8647,15.905,298204.6861
2011-11-09 15:50:00,27.63,27.74,27.6,27.65,535246.9824525814,15.905,15.9683,15.8877,15.9165,535246.9825
2011-11-10 09:30:00,28.11,28.27,27.99,28.07,132264.93559184502,16.1813,16.2734,16.1122,16.1583,132264.9356
2011-11-10 09:40:00,28.08,28.14,28.01,28.05,84187.03722487067,16.164,16.1986,16.1238,16.1468,84187.0372
2011-11-10 09:50:00,28.05,28.07,27.99,28.02,96764.37772593569,16.1468,16.1583,16.1122,16.1295,96764.3777
2011-11-10 10:00:00,28.02,28.13,27.93,27.97,99604.42235520844,16.1295,16.1928,16.0777,16.1007,99604.4224
2011-11-10 10:10:00,27.97,28.0,27.85,27.88,134496.39922913074,16.1007,16.118,16.0316,16.0489,134496.3992
2011-11-10 10:20:00,27.87,27.99,27.83,27.95,168374.07444974134,16.0432,16.1122,16.0201,16.0892,168374.0744
2011-11-10 10:30:00,27.95,27.96,27.73,27.84,220712.0397606248,16.0892,16.095,15.9626,16.0259,220712.0398
2011-11-10 10:40:00,27.85,27.92,27.63,27.64,176995.63850289077,16.0316,16.0719,15.905,15.9108,176995.6385
2011-11-10 10:50:00,27.64,27.87,27.63,27.79,156912.4657673192,15.9108,16.0432,15.905,15.9971,156912.4658
2011-11-10 11:00:00,27.79,27.96,27.75,27.89,84998.47854752003,15.9971,16.095,15.9741,16.0547,84998.4785
2011-11-10 11:10:00,27.89,27.96,27.82,27.88,95344.35541129932,16.0547,16.095,16.0144,16.0489,95344.3554
2011-11-10 11:20:00,27.88,27.95,27.82,27.9,59032.35622274064,16.0489,16.0892,16.0144,16.0604,59032.3562
2011-11-10 11:30:00,27.89,28.03,27.85,27.95,65929.60746526017,16.0547,16.1353,16.0316,16.0892,65929.6075
2011-11-10 11:40:00,27.96,28.16,27.94,28.11,88041.38350745512,16.095,16.2101,16.0835,16.1813,88041.3835
2011-11-10 11:50:00,28.1,28.13,28.02,28.05,58728.06572674713,16.1756,16.1928,16.1295,16.1468,58728.0657
2011-11-10 12:00:00,28.06,28.12,28.0,28.1,41079.216959123645,16.1525,16.1871,16.118,16.1756,41079.217
2011-11-10 12:10:00,28.11,28.14,27.98,28.06,35094.83720458464,16.1813,16.1986,16.1065,16.1525,35094.8372
2011-11-10 12:20:00,28.05,28.12,28.0,28.01,58525.2053960848,16.1468,16.1871,16.118,16.1238,58525.2054
2011-11-10 12:30:00,28.01,28.03,27.86,27.89,63799.57399330561,16.1238,16.1353,16.0374,16.0547,63799.574
2011-11-10 12:40:00,27.89,27.92,27.86,27.92,39456.33431382493,16.0547,16.0719,16.0374,16.0719,39456.3343
2011-11-10 12:50:00,27.91,28.06,27.91,28.06,62582.41200933157,16.0662,16.1525,16.0662,16.1525,62582.412
2011-11-10 13:00:00,28.05,28.1,28.03,28.06,46353.58555634446,16.1468,16.1756,16.1353,16.1525,46353.5856
2011-11-10 13:10:00,28.06,28.26,28.06,28.23,105385.9417790851,16.1525,16.2677,16.1525,16.2504,105385.9418
2011-11-10 13:20:00,28.23,28.23,28.09,28.1,38442.03266051324,16.2504,16.2504,16.1698,16.1756,38442.0327
2011-11-10 13:30:00,28.1,28.19,28.1,28.12,34080.53555127295,16.1756,16.2274,16.1756,16.1871,34080.5356
2011-11-10 13:40:00,28.14,28.22,28.03,28.03,62988.132670656254,16.1986,16.2446,16.1353,16.1353,62988.1327
2011-11-10 13:50:00,28.02,28.15,28.01,28.13,30023.32893802617,16.1295,16.2043,16.1238,16.1928,30023.3289
2011-11-10 14:00:00,28.13,28.15,27.89,27.92,94735.7744193123,16.1928,16.2043,16.0547,16.0719,94735.7744
2011-11-10 14:10:00,27.92,28.06,27.91,28.01,53047.97646820165,16.0719,16.1525,16.0662,16.1238,53047.9765
2011-11-10 14:20:00,28.0,28.0,27.86,27.86,125874.83517598134,16.118,16.118,16.0374,16.0374,125874.8352
2011-11-10 14:30:00,27.87,27.93,27.81,27.88,97778.6793792474,16.0432,16.0777,16.0086,16.0489,97778.6794
2011-11-10 14:40:00,27.88,27.92,27.83,27.84,125367.68434932549,16.0489,16.0719,16.0201,16.0259,125367.6843
2011-11-10 14:50:00,27.85,27.89,27.66,27.66,83477.02606755249,16.0316,16.0547,15.9223,15.9223,83477.0261
2011-11-10 15:00:00,27.67,27.82,27.65,27.72,95750.076072624,15.928,16.0144,15.9165,15.9568,95750.0761
2011-11-10 15:10:00,27.71,27.83,27.71,27.75,101734.455827163,15.9511,16.0201,15.9511,15.9741,101734.4558
2011-11-10 15:20:00,27.76,27.97,27.71,27.92,138959.3265037022,15.9798,16.1007,15.9511,16.0719,138959.3265
2011-11-10 15:30:00,27.92,27.96,27.77,27.86,181559.99594279332,16.0719,16.095,15.9856,16.0374,181559.9959
2011-11-10 15:40:00,27.86,27.91,27.79,27.87,192007.30297190385,16.0374,16.0662,15.9971,16.0432,192007.303
2011-11-10 15:50:00,27.87,28.04,27.86,27.95,420529.4654630287,16.0432,16.141,16.0374,16.0892,420529.4655
2011-11-11 09:30:00,28.38,28.43,28.29,28.35,140176.48848767622,16.3367,16.3655,16.2849,16.3195,140176.4885
2011-11-11 09:40:00,28.35,28.47,28.35,28.42,108327.416573689,16.3195,16.3885,16.3195,16.3598,108327.4166
2011-11-11 09:50:00,28.42,28.49,28.34,28.35,69682.52358251344,16.3598,16.4001,16.3137,16.3195,69682.5236
2011-11-11 10:00:00,28.36,28.56,28.35,28.52,107414.5450857085,16.3252,16.4404,16.3195,16.4173,107414.5451
2011-11-11 10:10:00,28.52,28.57,28.48,28.55,83984.17689420834,16.4173,16.4461,16.3943,16.4346,83984.1769
2011-11-11 10:20:00,28.54,28.68,28.53,28.66,71001.11573181865,16.4288,16.5094,16.4231,16.4979,71001.1157
2011-11-11 10:30:00,28.66,28.79,28.63,28.64,97880.10954457856,16.4979,16.5728,16.4806,16.4864,97880.1095
2011-11-11 10:40:00,28.64,28.74,28.62,28.7,52743.685972208135,16.4864,16.544,16.4749,16.5209,52743.686
2011-11-11 10:50:00,28.7,28.8,28.68,28.7,72928.28887311087,16.5209,16.5785,16.5094,16.5209,72928.2889
2011-11-11 11:00:00,28.7,28.76,28.67,28.75,68161.0711025459,16.5209,16.5555,16.5037,16.5497,68161.0711
2011-11-11 11:10:00,28.74,28.76,28.66,28.71,77289.78598235115,16.544,16.5555,16.4979,16.5267,77289.786
2011-11-11 11:20:00,28.71,28.78,28.7,28.76,95851.50623795515,16.5267,16.567,16.5209,16.5555,95851.5062
2011-11-11 11:30:00,28.75,28.79,28.69,28.72,45745.00456435744,16.5497,16.5728,16.5152,16.5325,45745.0046
2011-11-11 11:40:00,28.72,28.82,28.7,28.76,78608.37813165635,16.5325,16.59,16.5209,16.5555,78608.3781
2011-11-11 11:50:00,28.76,28.76,28.7,28.76,65625.31696926666,16.5555,16.5555,16.5209,16.5555,65625.317
2011-11-11 12:00:00,28.76,28.8,28.74,28.77,62785.27233999391,16.5555,16.5785,16.544,16.5612,62785.2723
2011-11-11 12:10:00,28.77,28.79,28.71,28.73,39152.04381783142,16.5612,16.5728,16.5267,16.5382,39152.0438
2011-11-11 12:20:00,28.73,28.76,28.65,28.7,68769.65209453291,16.5382,16.5555,16.4922,16.5209,68769.6521
2011-11-11 12:30:00,28.69,28.7,28.65,28.68,98995.84136322142,16.5152,16.5209,16.4922,16.5094,98995.8414
2011-11-11 12:40:00,28.66,28.69,28.65,28.67,68059.64093721473,16.4979,16.5152,16.4922,16.5037,68059.6409
2011-11-11 12:50:00,28.66,28.72,28.65,28.7,95750.076072624,16.4979,16.5325,16.4922,16.5209,95750.0761
2011-11-11 13:00:00,28.69,28.79,28.69,28.78,121614.76823207222,16.5152,16.5728,16.5152,16.567,121614.7682
2011-11-11 13:10:00,28.77,28.79,28.7,28.71,49903.64134293539,16.5612,16.5728,16.5209,16.5267,49903.6413
2011-11-11 13:20:00,28.71,28.73,28.65,28.65,42600.66943909119,16.5267,16.5382,16.4922,16.4922,42600.6694
2011-11-11 13:30:00,28.65,28.72,28.64,28.7,62683.84217466274,16.4922,16.5325,16.4864,16.5209,62683.8422
2011-11-11 13:40:00,28.71,28.76,28.68,28.74,42194.948777766505,16.5267,16.5555,16.5094,16.544,42194.9488
2011-11-11 13:50:00,28.73,28.77,28.7,28.72,80839.84176894209,16.5382,16.5612,16.5209,16.5325,80839.8418
2011-11-11 14:00:00,28.71,28.76,28.7,28.75,47875.038036312,16.5267,16.5555,16.5209,16.5497,47875.038
2011-11-11 14:10:00,28.76,28.78,28.7,28.72,130134.90211989044,16.5555,16.567,16.5209,16.5325,130134.9021
2011-11-11 14:20:00,28.73,28.75,28.65,28.69,109848.86905365656,16.5382,16.5497,16.4922,16.5152,109848.8691
2011-11-11 14:30:00,28.7,28.71,28.63,28.64,74652.60168374075,16.5209,16.5267,16.4806,16.4864,74652.6017
2011-11-11 14:40:00,28.64,28.71,28.6,28.6,123034.7905467086,16.4864,16.5267,16.4634,16.4634,123034.7905
2011-11-11 14:50:00,28.61,28.67,28.55,28.59,100618.72400852012,16.4691,16.5037,16.4346,16.4576,100618.724
2011-11-11 15:00:00,28.58,28.61,28.46,28.49,137437.87402373465,16.4519,16.4691,16.3828,16.4001,137437.874
2011-11-11 15:10:00,28.49,28.49,28.42,28.44,236433.7153869561,16.4001,16.4001,16.3598,16.3713,236433.7154
2011-11-11 15:20:00,28.43,28.5,28.4,28.5,124556.24302667614,16.3655,16.4058,16.3483,16.4058,124556.243
2011-11-11 15:30:00,28.51,28.52,28.42,28.44,116948.98062683844,16.4116,16.4173,16.3598,16.3713,116948.9806
2011-11-11 15:40:00,28.43,28.49,28.39,28.48,168272.6442844102,16.3655,16.4001,16.3425,16.3943,168272.6443
2011-11-11 15:50:00,28.47,28.52,28.47,28.49,316766.40632924234,16.3885,16.4173,16.3885,16.4001,316766.4063
2011-11-14 09:30:00,28.2,28.28,28.09,28.27,115123.23765087736,16.3845,16.431,16.3206,16.4252,115123.2377
2011-11-14 09:40:00,28.27,28.31,27.99,28.03,124251.95253068264,16.4252,16.4484,16.2625,16.2857,124251.9525
2011-11-14 09:50:00,28.03,28.03,27.9,28.0,90577.13764073436,16.2857,16.2857,16.2102,16.2683,90577.1376
2011-11-14 10:00:00,28.0,28.11,27.94,28.06,126787.70666396186,16.2683,16.3322,16.2334,16.3032,126787.7067
2011-11-14 10:10:00,28.05,28.14,27.98,27.99,47367.88720965615,16.2973,16.3496,16.2567,16.2625,47367.8872
2011-11-14 10:20:00,28.0,28.04,27.92,27.98,78608.37813165635,16.2683,16.2915,16.2218,16.2567,78608.3781
2011-11-14 10:30:00,27.99,27.99,27.82,27.88,126381.9860026372,16.2625,16.2625,16.1637,16.1986,126381.986
2011-11-14 10:40:00,27.86,27.87,27.75,27.82,143422.25377827365,16.187,16.1928,16.123,16.1637,143422.2538
2011-11-14 10:50:00,27.83,27.96,27.81,27.94,138249.315346384,16.1695,16.2451,16.1579,16.2334,138249.3153
2011-11-14 11:00:00,27.94,28.07,27.91,28.03,125266.25418399432,16.2334,16.309,16.216,16.2857,125266.2542
2011-11-14 11:10:00,28.04,28.06,27.91,27.96,109037.4277310072,16.2915,16.3032,16.216,16.2451,109037.4277
2011-11-14 11:20:00,27.96,28.06,27.95,28.0,207424.6881022416,16.2451,16.3032,16.2392,16.2683,207424.6881
2011-11-14 11:30:00,28.0,28.05,27.94,27.94,59640.93721472766,16.2683,16.2973,16.2334,16.2334,59640.9372
2011-11-14 11:40:00,27.95,27.95,27.75,27.8,64002.43432396795,16.2392,16.2392,16.123,16.1521,64002.4343
2011-11-14 11:50:00,27.8,27.83,27.65,27.72,61162.3896946952,16.1521,16.1695,16.0649,16.1056,61162.3897
2011-11-14 12:00:00,27.72,27.74,27.61,27.73,113196.06450958517,16.1056,16.1172,16.0417,16.1114,113196.0645
2011-11-14 12:10:00,27.73,27.74,27.62,27.62,56395.17192413024,16.1114,16.1172,16.0475,16.0475,56395.1719
2011-11-14 12:20:00,27.63,27.69,27.59,27.69,69581.09341718227,16.0533,16.0882,16.0301,16.0882,69581.0934
2011-11-14 12:30:00,27.68,27.77,27.65,27.75,129932.04178922813,16.0824,16.1347,16.0649,16.123,129932.0418
2011-11-14 12:40:00,27.73,27.74,27.64,27.67,39456.33431382493,16.1114,16.1172,16.0591,16.0766,39456.3343
2011-11-14 12:50:00,27.67,27.79,27.67,27.78,56598.032254792575,16.0766,16.1463,16.0766,16.1405,56598.0323
2011-11-14 13:00:00,27.77,27.79,27.7,27.73,40876.3566284613,16.1347,16.1463,16.094,16.1114,40876.3566
2011-11-14 13:10:00,27.73,27.77,27.7,27.77,53352.26696419515,16.1114,16.1347,16.094,16.1347,53352.267
2011-11-14 13:20:00,27.77,27.81,27.73,27.8,35399.12770057815,16.1347,16.1579,16.1114,16.1521,35399.1277
2011-11-14 13:30:00,27.81,27.85,27.74,27.85,84389.89755553301,16.1579,16.1811,16.1172,16.1811,84389.8976
2011-11-14 13:40:00,27.86,27.88,27.77,27.78,52439.395476214624,16.187,16.1986,16.1347,16.1405,52439.3955
2011-11-14 13:50:00,27.79,27.79,27.67,27.69,116441.82980018258,16.1463,16.1463,16.0766,16.0882,116441.8298
2011-11-14 14:00:00,27.7,27.75,27.66,27.75,64205.294654630285,16.094,16.123,16.0708,16.123,64205.2947
2011-11-14 14:10:00,27.75,27.81,27.74,27.75,57713.76407343544,16.123,16.1579,16.1172,16.123,57713.7641
2011-11-14 14:20:00,27.75,27.78,27.68,27.7,84897.04838218886,16.123,16.1405,16.0824,16.094,84897.0484
2011-11-14 14:30:00,27.69,27.71,27.65,27.65,102241.60665381885,16.0882,16.0998,16.0649,16.0649,102241.6067
2011-11-14 14:40:00,27.65,27.66,27.61,27.62,75666.90333705244,16.0649,16.0708,16.0417,16.0475,75666.9033
2011-11-14 14:50:00,27.61,27.64,27.59,27.6,114717.51698955268,16.0417,16.0591,16.0301,16.0359,114717.517
2011-11-14 15:00:00,27.6,27.68,27.6,27.63,81651.28309159144,16.0359,16.0824,16.0359,16.0533,81651.2831
2011-11-14 15:10:00,27.64,27.68,27.62,27.62,73131.1492037732,16.0591,16.0824,16.0475,16.0475,73131.1492
2011-11-14 15:20:00,27.62,27.74,27.62,27.71,139770.76782635157,16.0475,16.1172,16.0475,16.0998,139770.7678
2011-11-14 15:30:00,27.7,27.79,27.67,27.7,182168.5769347804,16.094,16.1463,16.0766,16.094,182168.5769
2011-11-14 15:40:00,27.71,27.79,27.69,27.71,189065.8281773,16.0998,16.1463,16.0882,16.0998,189065.8282
2011-11-14 15:50:00,27.71,27.75,27.67,27.74,268789.93812759913,16.0998,16.123,16.0766,16.1172,268789.9381
2011-11-15 09:30:00,27.62,27.82,27.51,27.78,59438.07688406532,16.0475,16.1637,15.9836,16.1405,59438.0769
2011-11-15 09:40:00,27.78,27.93,27.74,27.87,83679.88639821483,16.1405,16.2276,16.1172,16.1928,83679.8864
2011-11-15 09:50:00,27.87,27.91,27.74,27.76,168374.07444974134,16.1928,16.216,16.1172,16.1289,168374.0744
2011-11-15 10:00:00,27.75,27.79,27.62,27.68,146870.8793995334,16.123,16.1463,16.0475,16.0824,146870.8794
2011-11-15 10:10:00,27.67,27.73,27.58,27.58,142306.5219596308,16.0766,16.1114,16.0243,16.0243,142306.522
2011-11-15 10:20:00,27.58,27.72,27.58,27.72,130743.48311187747,16.0243,16.1056,16.0243,16.1056,130743.4831
2011-11-15 10:30:00,27.7,27.89,27.65,27.77,137539.30418906582,16.094,16.2044,16.0649,16.1347,137539.3042
2011-11-15 10:40:00,27.77,27.87,27.7,27.75,144132.26493559184,16.1347,16.1928,16.094,16.123,144132.2649
2011-11-15 10:50:00,27.74,27.76,27.62,27.62,78405.51780099401,16.1172,16.1289,16.0475,16.0475,78405.5178
2011-11-15 11:00:00,27.62,27.71,27.6,27.64,169388.37610305304,16.0475,16.0998,16.0359,16.0591,169388.3761
2011-11-15 11:10:00,27.65,27.74,27.58,27.59,97880.10954457856,16.0649,16.1172,16.0243,16.0301,97880.1095
2011-11-15 11:20:00,27.59,27.6,27.48,27.54,67451.05994522771,16.0301,16.0359,15.9662,16.001,67451.0599
2011-11-15 11:30:00,27.53,27.54,27.4,27.42,83172.73557155898,15.9952,16.001,15.9197,15.9313,83172.7356
2011-11-15 11:40:00,27.41,27.5,27.41,27.47,35804.84836190283,15.9255,15.9778,15.9255,15.9604,35804.8484
2011-11-15 11:50:00,27.46,27.55,27.42,27.52,79115.5289583122,15.9546,16.0068,15.9313,15.9894,79115.529
2011-11-15 12:00:00,27.52,27.66,27.51,27.59,68262.50126787707,15.9894,16.0708,15.9836,16.0301,68262.5013
2011-11-15 12:10:00,27.59,27.61,27.54,27.55,43006.39010041586,16.0301,16.0417,16.001,16.0068,43006.3901
2011-11-15 12:20:00,27.56,27.69,27.56,27.67,64408.15498529263,16.0127,16.0882,16.0127,16.0766,64408.155
2011-11-15 12:30:00,27.67,27.84,27.67,27.75,98387.2603712344,16.0766,16.1753,16.0766,16.123,98387.2604
2011-11-15 12:40:00,27.74,27.81,27.74,27.75,54772.28927883152,16.1172,16.1579,16.1172,16.123,54772.2893
2011-11-15 12:50:00,27.75,27.85,27.73,27.84,46556.4458870068,16.123,16.1811,16.1114,16.1753,46556.4459
2011-11-15 13:00:00,27.83,27.91,27.82,27.9,84288.46739020184,16.1695,16.216,16.1637,16.2102,84288.4674
2011-11-15 13:10:00,27.89,27.92,27.81,27.83,76884.06532102647,16.2044,16.2218,16.1579,16.1695,76884.0653
2011-11-15 13:20:00,27.84,27.9,27.82,27.9,49802.21117760422,16.1753,16.2102,16.1637,16.2102,49802.2112
2011-11-15 13:30:00,27.9,27.95,27.85,27.92,83071.30540622781,16.2102,16.2392,16.1811,16.2218,83071.3054
2011-11-15 13:40:00,27.93,27.97,27.91,27.91,62582.41200933157,16.2276,16.2509,16.216,16.216,62582.412
2011-11-15 13:50:00,27.92,27.96,27.89,27.92,50917.94299624708,16.2218,16.2451,16.2044,16.2218,50917.943
2011-11-15 14:00:00,27.91,27.95,27.89,27.9,123541.94137336445,16.216,16.2392,16.2044,16.2102,123541.9414
2011-11-15 14:10:00,27.89,27.9,27.71,27.72,209047.5707475404,16.2044,16.2102,16.0998,16.1056,209047.5707
2011-11-15 14:20:00,27.72,27.76,27.69,27.75,88548.53433411097,16.1056,16.1289,16.0882,16.123,88548.5343
2011-11-15 14:30:00,27.75,27.82,27.75,27.79,66031.03763059134,16.123,16.1637,16.123,16.1463,66031.0376
2011-11-15 14:40:00,27.79,27.85,27.78,27.82,56192.3115934679,16.1463,16.1811,16.1405,16.1637,56192.3116
2011-11-15 14:50:00,27.83,27.89,27.83,27.86,66335.32812658485,16.1695,16.2044,16.1695,16.187,66335.3281
2011-11-15 15:00:00,27.85,27.94,27.85,27.92,91490.00912871488,16.1811,16.2334,16.1811,16.2218,91490.0091
2011-11-15 15:10:00,27.92,27.94,27.88,27.89,80332.69094228624,16.2218,16.2334,16.1986,16.2044,80332.6909
2011-11-15 15:20:00,27.89,27.98,27.88,27.98,102140.17648848768,16.2044,16.2567,16.1986,16.2567,102140.1765
2011-11-15 15:30:00,27.98,27.99,27.87,27.88,156709.60543665686,16.2567,16.2625,16.1928,16.1986,156709.6054
2011-11-15 15:40:00,27.88,27.93,27.84,27.89,168881.2252763972,16.1986,16.2276,16.1753,16.2044,168881.2253
2011-11-15 15:50:00,27.89,27.89,27.74,27.75,353078.405517801,16.2044,16.2044,16.1172,16.123,353078.4055
2011-11-16 09:30:00,27.45,27.6,27.29,27.59,144639.4157622477,15.9487,16.0359,15.8558,16.0301,144639.4158
2011-11-16 09:40:00,27.59,27.69,27.58,27.62,125266.25418399432,16.0301,16.0882,16.0243,16.0475,125266.2542
2011-11-16 09:50:00,27.62,27.72,27.6,27.6,129830.61162389694,16.0475,16.1056,16.0359,16.0359,129830.6116
2011-11-16 10:00:00,27.61,27.67,27.57,27.58,180241.4037934882,16.0417,16.0766,16.0185,16.0243,180241.4038
2011-11-16 10:10:00,27.58,27.74,27.53,27.74,195253.06826250127,16.0243,16.1172,15.9952,16.1172,195253.0683
2011-11-16 10:20:00,27.75,28.06,27.75,27.96,349832.64022720355,16.123,16.3032,16.123,16.2451,349832.6402
2011-11-16 10:30:00,27.95,27.99,27.88,27.92,101125.874835176,16.2392,16.2625,16.1986,16.2218,101125.8748
2011-11-16 10:40:00,27.93,28.02,27.82,27.95,90374.27731007202,16.2276,16.2799,16.1637,16.2392,90374.2773
2011-11-16 10:50:00,27.96,28.04,27.93,28.01,136525.00253575417,16.2451,16.2915,16.2276,16.2741,136525.0025
2011-11-16 11:00:00,28.01,28.18,28.01,28.18,119383.30459478647,16.2741,16.3729,16.2741,16.3729,119383.3046
2011-11-16 11:10:00,28.18,28.21,28.0,28.11,518003.8543462826,16.3729,16.3903,16.2683,16.3322,518003.8543
2011-11-16 11:20:00,28.11,28.22,28.06,28.13,79014.09879298104,16.3322,16.3961,16.3032,16.3438,79014.0988
2011-11-16 11:30:00,28.14,28.19,27.98,28.0,103154.47814179937,16.3496,16.3787,16.2567,16.2683,103154.4781
2011-11-16 11:40:00,28.0,28.02,27.93,27.98,87027.08185414343,16.2683,16.2799,16.2276,16.2567,87027.0819
2011-11-16 11:50:00,27.98,28.02,27.96,28.0,58525.2053960848,16.2567,16.2799,16.2451,16.2683,58525.2054
2011-11-16 12:00:00,27.99,28.03,27.93,27.96,77086.92565168881,16.2625,16.2857,16.2276,16.2451,77086.9257
2011-11-16 12:10:00,27.95,27.98,27.91,27.97,58220.91490009129,16.2392,16.2567,16.216,16.2509,58220.9149
2011-11-16 12:20:00,27.97,27.98,27.89,27.91,48483.61902829901,16.2509,16.2567,16.2044,16.216,48483.619
2011-11-16 12:30:00,27.92,28.04,27.9,28.0,61162.3896946952,16.2218,16.2915,16.2102,16.2683,61162.3897
2011-11-16 12:40:00,28.01,28.03,27.9,27.93,38847.75332183792,16.2741,16.2857,16.2102,16.2276,38847.7533
2011-11-16 12:50:00,27.92,27.95,27.87,27.93,53757.98762551983,16.2218,16.2392,16.1928,16.2276,53757.9876
2011-11-16 13:00:00,27.94,27.97,27.9,27.91,80535.55127294858,16.2334,16.2509,16.2102,16.216,80535.5513
2011-11-16 13:10:00,27.92,28.0,27.88,28.0,60858.0991987017,16.2218,16.2683,16.1986,16.2683,60858.0992
2011-11-16 13:20:00,28.0,28.09,28.0,28.09,54873.71944416269,16.2683,16.3206,16.2683,16.3206,54873.7194
2011-11-16 13:30:00,28.08,28.11,28.04,28.1,47773.60787098083,16.3148,16.3322,16.2915,16.3264,47773.6079
2011-11-16 13:40:00,28.1,28.19,28.09,28.18,56902.32275078609,16.3264,16.3787,16.3206,16.3729,56902.3228
2011-11-16 13:50:00,28.18,28.21,28.15,28.18,102444.4669844812,16.3729,16.3903,16.3554,16.3729,102444.467
2011-11-16 14:00:00,28.18,28.19,28.12,28.13,70493.9649051628,16.3729,16.3787,16.338,16.3438,70493.9649
2011-11-16 14:10:00,28.12,28.2,28.09,28.2,104574.50045643577,16.338,16.3845,16.3206,16.3845,104574.5005
2011-11-16 14:20:00,28.2,28.22,28.18,28.18,79521.24961963687,16.3845,16.3961,16.3729,16.3729,79521.2496
2011-11-16 14:30:00,28.19,28.22,28.17,28.2,94330.05375798764,16.3787,16.3961,16.3671,16.3845,94330.0538
2011-11-16 14:40:00,28.2,28.21,28.09,28.11,103661.62896845522,16.3845,16.3903,16.3206,16.3322,103661.629
2011-11-16 14:50:00,28.11,28.11,28.02,28.09,93822.90293133176,16.3322,16.3322,16.2799,16.3206,93822.9029
2011-11-16 15:00:00,28.08,28.09,28.0,28.06,78709.80829698752,16.3148,16.3206,16.2683,16.3032,78709.8083
2011-11-16 15:10:00,28.07,28.08,27.85,27.9,224059.2352165534,16.309,16.3148,16.1811,16.2102,224059.2352
2011-11-16 15:20:00,27.89,27.93,27.8,27.81,166041.18064712445,16.2044,16.2276,16.1521,16.1579,166041.1806
2011-11-16 15:30:00,27.81,27.81,27.56,27.71,301957.6021908916,16.1579,16.1579,16.0127,16.0998,301957.6022
2011-11-16 15:40:00,27.71,27.78,27.63,27.7,266964.1951516381,16.0998,16.1405,16.0533,16.094,266964.1952
2011-11-16 15:50:00,27.69,27.7,27.58,27.62,795313.9263616999,16.0882,16.094,16.0243,16.0475,795313.9264
2011-11-17 09:30:00,27.49,27.59,27.38,27.54,176995.63850289077,15.972,16.0301,15.9081,16.001,176995.6385
2011-11-17 09:40:00,27.54,27.6,27.49,27.52,130439.19261588396,16.001,16.0359,15.972,15.9894,130439.1926
2011-11-17 09:50:00,27.52,27.53,27.45,27.47,208743.2802515468,15.9894,15.9952,15.9487,15.9604,208743.2803
2011-11-17 10:00:00,27.46,27.6,27.38,27.6,236433.7153869561,15.9546,16.0359,15.9081,16.0359,236433.7154
2011-11-17 10:10:00,27.59,27.6,27.39,27.42,96561.51739527336,16.0301,16.0359,15.9139,15.9313,96561.5174
2011-11-17 10:20:00,27.42,27.47,27.3,27.44,155086.72279135816,15.9313,15.9604,15.8616,15.9429,155086.7228
2011-11-17 10:30:00,27.42,27.5,27.3,27.47,215234.81083274167,15.9313,15.9778,15.8616,15.9604,215234.8108
2011-11-17 10:40:00,27.47,27.53,27.43,27.5,147682.32072218278,15.9604,15.9952,15.9371,15.9778,147682.3207
2011-11-17 10:50:00,27.51,27.54,27.36,27.36,200324.57652905973,15.9836,16.001,15.8964,15.8964,200324.5765
2011-11-17 11:00:00,27.37,27.39,27.31,27.36,151638.0971700984,15.9023,15.9139,15.8674,15.8964,151638.0972
2011-11-17 11:10:00,27.37,27.47,27.35,27.44,122831.93021604624,15.9023,15.9604,15.8906,15.9429,122831.9302
2011-11-17 11:20:00,27.45,27.5,27.32,27.49,247185.31291206004,15.9487,15.9778,15.8732,15.972,247185.3129
2011-11-17 11:30:00,27.47,27.58,27.47,27.54,73638.30003042905,15.9604,16.0243,15.9604,16.001,73638.3
2011-11-17 11:40:00,27.53,27.62,27.49,27.52,70798.2554011563,15.9952,16.0475,15.972,15.9894,70798.2554
2011-11-17 11:50:00,27.5,27.55,27.47,27.54,84085.60705953951,15.9778,16.0068,15.9604,16.001,84085.6071
2011-11-17 12:00:00,27.53,27.55,27.49,27.54,122933.36038137742,15.9952,16.0068,15.972,16.001,122933.3604
2011-11-17 12:10:00,27.55,27.55,27.47,27.49,102241.60665381885,16.0068,16.0068,15.9604,15.972,102241.6067
2011-11-17 12:20:00,27.5,27.51,27.4,27.45,233492.24059235217,15.9778,15.9836,15.9197,15.9487,233492.2406
2011-11-17 12:30:00,27.45,27.45,27.12,27.22,488690.5365655746,15.9487,15.9487,15.757,15.8151,488690.5366
2011-11-17 12:40:00,27.22,27.26,27.08,27.19,347804.0369205802,15.8151,15.8383,15.7338,15.7977,347804.0369
2011-11-17 12:50:00,27.18,27.34,27.18,27.29,206410.3864489299,15.7919,15.8848,15.7919,15.8558,206410.3864
2011-11-17 13:00:00,27.29,27.31,27.15,27.19,210366.16289684552,15.8558,15.8674,15.7744,15.7977,210366.1629
2011-11-17 13:10:00,27.19,27.45,27.16,27.44,130236.33228522162,15.7977,15.9487,15.7802,15.9429,130236.3323
2011-11-17 13:20:00,27.43,27.44,27.3,27.37,97068.6682219292,15.9371,15.9429,15.8616,15.9023,97068.6682
2011-11-17 13:30:00,27.36,27.44,27.27,27.42,162693.98519119585,15.8964,15.9429,15.8442,15.9313,162693.9852
2011-11-17 13:40:00,27.42,27.59,27.41,27.41,282483.010447307,15.9313,16.0301,15.9255,15.9255,282483.0104
2011-11-17 13:50:00,27.41,27.46,27.25,27.42,188152.9566893194,15.9255,15.9546,15.8325,15.9313,188152.9567
2011-11-17 14:00:00,27.41,27.42,27.33,27.39,122730.50005071508,15.9255,15.9313,15.879,15.9139,122730.5001
2011-11-17 14:10:00,27.38,27.42,27.3,27.32,110660.31037630592,15.9081,15.9313,15.8616,15.8732,110660.3104
2011-11-17 14:20:00,27.31,27.38,27.21,27.3,237042.2963789431,15.8674,15.9081,15.8093,15.8616,237042.2964
2011-11-17 14:30:00,27.3,27.38,27.27,27.29,161679.68353788418,15.8616,15.9081,15.8442,15.8558,161679.6835
2011-11-17 14:40:00,27.29,27.51,27.28,27.44,167664.06329242318,15.8558,15.9836,15.85,15.9429,167664.0633
2011-11-17 14:50:00,27.44,27.47,27.39,27.41,99705.8525205396,15.9429,15.9604,15.9139,15.9255,99705.8525
2011-11-17 15:00:00,27.41,27.45,27.36,27.36,159346.78973526726,15.9255,15.9487,15.8964,15.8964,159346.7897
2011-11-17 15:10:00,27.37,27.42,27.31,27.37,162795.41535652702,15.9023,15.9313,15.8674,15.9023,162795.4154
2011-11-17 15:20:00,27.37,27.47,27.33,27.35,256009.7372958718,15.9023,15.9604,15.879,15.8906,256009.7373
2011-11-17 15:30:00,27.35,27.39,27.29,27.3,254183.9943199108,15.8906,15.9139,15.8558,15.8616,254183.9943
2011-11-17 15:40:00,27.29,27.46,27.23,27.36,383203.1646211583,15.8558,15.9546,15.8209,15.8964,383203.1646
2011-11-17 15:50:00,27.37,27.45,27.32,27.44,495892.0783040876,15.9023,15.9487,15.8732,15.9429,495892.0783
2011-11-18 09:30:00,27.71,27.72,27.51,27.61,392636.1699969571,16.0998,16.1056,15.9836,16.0417,392636.17
2011-11-18 09:40:00,27.6,27.72,27.51,27.56,123440.51120803328,16.0359,16.1056,15.9836,16.0127,123440.5112
2011-11-18 09:50:00,27.56,27.9,27.51,27.86,189775.83933461813,16.0127,16.2102,15.9836,16.187,189775.8393
2011-11-18 10:00:00,27.86,27.87,27.75,27.77,175981.33684957906,16.187,16.1928,16.123,16.1347,175981.3368
2011-11-18 10:10:00,27.77,27.92,27.71,27.89,222436.35257125468,16.1347,16.2218,16.0998,16.2044,222436.3526
2011-11-18 10:20:00,27.89,27.89,27.69,27.83,197687.39223044933,16.2044,16.2044,16.0882,16.1695,197687.3922
2011-11-18 10:30:00,27.84,27.94,27.81,27.92,194745.91743584545,16.1753,16.2334,16.1579,16.2218,194745.9174
2011-11-18 10:40:00,27.93,28.15,27.91,28.15,296074.65260168375,16.2276,16.3554,16.216,16.3554,296074.6526
2011-11-18 10:50:00,28.16,28.24,28.1,28.1,304899.0769854955,16.3613,16.4077,16.3264,16.3264,304899.077
2011-11-18 11:00:00,28.09,28.14,28.04,28.04,128004.8686479359,16.3206,16.3496,16.2915,16.2915,128004.8686
2011-11-18 11:10:00,28.05,28.1,28.02,28.08,104675.93062176692,16.2973,16.3264,16.2799,16.3148,104675.9306
2011-11-18 11:20:00,28.08,28.13,28.05,28.1,124657.6731920073,16.3148,16.3438,16.2973,16.3264,124657.6732
2011-11-18 11:30:00,28.1,28.13,28.04,28.1,100618.72400852012,16.3264,16.3438,16.2915,16.3264,100618.724
2011-11-18 11:40:00,28.09,28.15,27.93,27.96,97981.53970990972,16.3206,16.3554,16.2276,16.2451,97981.5397
2011-11-18 11:50:00,27.96,28.0,27.9,27.92,78506.94796632518,16.2451,16.2683,16.2102,16.2218,78506.948
2011-11-18 12:00:00,27.92,27.92,27.65,27.79,160868.24221523482,16.2218,16.2218,16.0649,16.1463,160868.2422
2011-11-18 12:10:00,27.8,27.83,27.74,27.78,84998.47854752003,16.1521,16.1695,16.1172,16.1405,84998.4785
2011-11-18 12:20:00,27.78,27.84,27.69,27.83,156303.88477533218,16.1405,16.1753,16.0882,16.1695,156303.8848
2011-11-18 12:30:00,27.84,27.87,27.79,27.84,76579.77482503296,16.1753,16.1928,16.1463,16.1753,76579.7748
2011-11-18 12:40:00,27.84,27.87,27.8,27.81,97778.6793792474,16.1753,16.1928,16.1521,16.1579,97778.6794
2011-11-18 12:50:00,27.81,27.83,27.73,27.75,54670.85911350035,16.1579,16.1695,16.1114,16.123,54670.8591
2011-11-18 13:00:00,27.74,27.79,27.7,27.77,92301.45045136425,16.1172,16.1463,16.094,16.1347,92301.4505
2011-11-18 13:10:00,27.76,27.88,27.73,27.86,91084.2884673902,16.1289,16.1986,16.1114,16.187,91084.2885
2011-11-18 13:20:00,27.87,27.9,27.83,27.89,49295.06035094837,16.1928,16.2102,16.1695,16.2044,49295.0604
2011-11-18 13:30:00,27.89,27.99,27.86,27.99,83882.74672887717,16.2044,16.2625,16.187,16.2625,83882.7467
2011-11-18 13:40:00,27.99,28.0,27.88,27.94,118064.71244548127,16.2625,16.2683,16.1986,16.2334,118064.7124
2011-11-18 13:50:00,27.94,28.04,27.9,27.9,67653.92027589005,16.2334,16.2915,16.2102,16.2102,67653.9203
2011-11-18 14:00:00,27.91,27.91,27.77,27.8,56293.74175879906,16.216,16.216,16.1347,16.1521,56293.7418
2011-11-18 14:10:00,27.8,27.97,27.8,27.86,108935.99756567604,16.1521,16.2509,16.1521,16.187,108935.9976
2011-11-18 14:20:00,27.86,27.91,27.77,27.79,76579.77482503296,16.187,16.216,16.1347,16.1463,76579.7748
2011-11-18 14:30:00,27.79,27.87,27.79,27.85,172431.28106298813,16.1463,16.1928,16.1463,16.1811,172431.2811
2011-11-18 14:40:00,27.84,27.84,27.75,27.76,86114.2103661629,16.1753,16.1753,16.123,16.1289,86114.2104
2011-11-18 14:50:00,27.75,27.76,27.67,27.69,109646.0087229942,16.123,16.1289,16.0766,16.0882,109646.0087
2011-11-18 15:00:00,27.7,27.72,27.65,27.7,91794.2996247084,16.094,16.1056,16.0649,16.094,91794.2996
2011-11-18 15:10:00,27.7,27.74,27.62,27.64,124150.52236535144,16.094,16.1172,16.0475,16.0591,124150.5224
2011-11-18 15:20:00,27.64,27.66,27.59,27.62,123744.80170402676,16.0591,16.0708,16.0301,16.0475,123744.8017
2011-11-18 15:30:00,27.62,27.75,27.59,27.7,146870.8793995334,16.0475,16.123,16.0301,16.094,146870.8794
2011-11-18 15:40:00,27.71,27.72,27.61,27.66,247286.7430773912,16.0998,16.1056,16.0417,16.0708,247286.7431
2011-11-18 15:50:00,27.67,27.69,27.62,27.63,372350.1369307232,16.0766,16.0882,16.0475,16.0533,372350.1369
2011-11-21 09:30:00,27.18,27.18,27.04,27.12,232477.93893904047,15.7919,15.7919,15.7105,15.757,232477.9389
2011-11-21 09:40:00,27.11,27.23,27.09,27.12,191094.4314839233,15.7512,15.8209,15.7396,15.757,191094.4315
2011-11-21 09:50:00,27.11,27.13,27.04,27.09,287047.36788720964,15.7512,15.7628,15.7105,15.7396,287047.3679
2011-11-21 10:00:00,27.09,27.15,26.99,27.01,308449.1327720864,15.7396,15.7744,15.6815,15.6931,308449.1328
2011-11-21 10:10:00,27.0,27.08,26.95,26.99,224870.6765392028,15.6873,15.7338,15.6582,15.6815,224870.6765
2011-11-21 10:20:00,26.98,27.01,26.83,26.84,239983.77117354705,15.6757,15.6931,15.5885,15.5943,239983.7712
2011-11-21 10:30:00,26.84,26.92,26.77,26.91,288568.8203671772,15.5943,15.6408,15.5537,15.635,288568.8204
2011-11-21 10:40:00,26.91,26.91,26.75,26.76,165635.45998579977,15.635,15.635,15.542,15.5478,165635.46
2011-11-21 10:50:00,26.76,26.8,26.62,26.65,293640.32863373565,15.5478,15.5711,15.4665,15.4839,293640.3286
2011-11-21 11:00:00,26.65,26.67,26.56,26.58,266659.9046556446,15.4839,15.4956,15.4316,15.4433,266659.9047
2011-11-21 11:10:00,26.58,26.76,26.57,26.74,256415.4579571965,15.4433,15.5478,15.4375,15.5362,256415.458
2011-11-21 11:20:00,26.73,26.77,26.65,26.73,200324.57652905973,15.5304,15.5537,15.4839,15.5304,200324.5765
2011-11-21 11:30:00,26.73,26.73,26.62,26.72,202048.88933968963,15.5304,15.5304,15.4665,15.5246,202048.8893
2011-11-21 11:40:00,26.71,26.81,26.7,26.8,199411.70504107923,15.5188,15.5769,15.513,15.5711,199411.705
2011-11-21 11:50:00,26.8,26.87,26.75,26.86,115731.81864286438,15.5711,15.6118,15.542,15.6059,115731.8186
2011-11-21 12:00:00,26.86,26.92,26.79,26.81,121614.76823207222,15.6059,15.6408,15.5653,15.5769,121614.7682
2011-11-21 12:10:00,26.81,26.93,26.81,26.88,112790.34384826048,15.5769,15.6466,15.5769,15.6176,112790.3438
2011-11-21 12:20:00,26.88,26.89,26.77,26.8,91997.15995537072,15.6176,15.6234,15.5537,15.5711,91997.16
2011-11-21 12:30:00,26.79,26.92,26.75,26.92,153260.9798153971,15.5653,15.6408,15.542,15.6408,153260.9798
2011-11-21 12:40:00,26.92,26.97,26.9,26.93,217871.99513135207,15.6408,15.6699,15.6292,15.6466,217871.9951
2011-11-21 12:50:00,26.92,26.95,26.85,26.91,214829.090171417,15.6408,15.6582,15.6001,15.635,214829.0902
2011-11-21 13:00:00,26.91,26.93,26.85,26.9,131757.78476518916,15.635,15.6466,15.6001,15.6292,131757.7848
2011-11-21 13:10:00,26.91,26.92,26.82,26.86,141089.35997565676,15.635,15.6408,15.5827,15.6059,141089.36
2011-11-21 13:20:00,26.87,26.9,26.81,26.81,77796.936809007,15.6118,15.6292,15.5769,15.5769,77796.9368
2011-11-21 13:30:00,26.8,26.86,26.75,26.75,91388.57896338373,15.5711,15.6059,15.542,15.542,91388.579
2011-11-21 13:40:00,26.75,26.77,26.69,26.71,93822.90293133176,15.542,15.5537,15.5072,15.5188,93822.9029
2011-11-21 13:50:00,26.72,26.73,26.57,26.59,176691.34800689726,15.5246,15.5304,15.4375,15.4491,176691.348
2011-11-21 14:00:00,26.6,26.77,26.58,26.74,202758.90049700785,15.4549,15.5537,15.4433,15.5362,202758.9005
2011-11-21 14:10:00,26.74,26.94,26.74,26.8,384826.04726645706,15.5362,15.6524,15.5362,15.5711,384826.0473
2011-11-21 14:20:00,26.79,26.84,26.77,26.82,133786.38807181254,15.5653,15.5943,15.5537,15.5827,133786.3881
2011-11-21 14:30:00,26.82,26.89,26.81,26.86,227710.72116847552,15.5827,15.6234,15.5769,15.6059,227710.7212
2011-11-21 14:40:00,26.86,26.95,26.86,26.92,332285.22162491124,15.6059,15.6582,15.6059,15.6408,332285.2216
2011-11-21 14:50:00,26.91,26.92,26.8,26.81,292017.445988437,15.635,15.6408,15.5711,15.5769,292017.446
2011-11-21 15:00:00,26.81,26.84,26.7,26.79,234202.2517496704,15.5769,15.5943,15.513,15.5653,234202.2517
2011-11-21 15:10:00,26.79,26.84,26.77,26.82,288873.1108631707,15.5653,15.5943,15.5537,15.5827,288873.1109
2011-11-21 15:20:00,26.82,26.87,26.8,26.84,519728.1671569125,15.5827,15.6118,15.5711,15.5943,519728.1672
2011-11-21 15:30:00,26.84,26.86,26.79,26.84,421442.3369510092,15.5943,15.6059,15.5653,15.5943,421442.337
2011-11-21 15:40:00,26.85,26.86,26.79,26.84,609392.4333096663,15.6001,15.6059,15.5653,15.5943,609392.4333
2011-11-21 15:50:00,26.83,26.85,26.73,26.73,713256.9226087838,15.5885,15.6001,15.5304,15.5304,713256.9226
2011-11-22 09:30:00,26.71,26.76,26.61,26.73,55279.440105487374,15.5188,15.5478,15.4607,15.5304,55279.4401
2011-11-22 09:40:00,26.71,26.84,26.71,26.8,45846.43472968861,15.5188,15.5943,15.5188,15.5711,45846.4347
2011-11-22 09:50:00,26.8,26.82,26.67,26.69,56090.88142813673,15.5711,15.5827,15.4956,15.5072,56090.8814
2011-11-22 10:00:00,26.7,26.76,26.46,26.52,179632.82280150117,15.513,15.5478,15.3735,15.4084,179632.8228
2011-11-22 10:10:00,26.51,26.58,26.46,26.54,82665.58474490313,15.4026,15.4433,15.3735,15.42,82665.5847
2011-11-22 10:20:00,26.54,26.7,26.53,26.63,85607.05953950706,15.42,15.513,15.4142,15.4723,85607.0595
2011-11-22 10:30:00,26.64,26.67,26.51,26.56,69276.80292118876,15.4781,15.4956,15.4026,15.4316,69276.8029
2011-11-22 10:40:00,26.55,26.57,26.35,26.38,182067.14676944923,15.4258,15.4375,15.3096,15.3271,182067.1468
2011-11-22 10:50:00,26.38,26.4,26.28,26.32,89968.55664874734,15.3271,15.3387,15.269,15.2922,89968.5566
2011-11-22 11:00:00,26.32,26.4,26.3,26.37,112283.19302160465,15.2922,15.3387,15.2806,15.3212,112283.193
2011-11-22 11:10:00,26.36,26.42,26.32,26.42,96054.36656861752,15.3154,15.3503,15.2922,15.3503,96054.3666
2011-11-22 11:20:00,26.41,26.41,26.31,26.39,92402.8806166954,15.3445,15.3445,15.2864,15.3329,92402.8806
2011-11-22 11:30:00,26.39,26.4,26.27,26.3,115528.95831220206,15.3329,15.3387,15.2631,15.2806,115528.9583
2011-11-22 11:40:00,26.29,26.35,26.25,26.3,124860.53352266963,15.2748,15.3096,15.2515,15.2806,124860.5335
2011-11-22 11:50:00,26.3,26.4,26.29,26.39,59032.35622274064,15.2806,15.3387,15.2748,15.3329,59032.3562
2011-11-22 12:00:00,26.39,26.62,26.39,26.59,232579.36910437164,15.3329,15.4665,15.3329,15.4491,232579.3691
2011-11-22 12:10:00,26.59,26.6,26.47,26.52,130844.91327720865,15.4491,15.4549,15.3793,15.4084,130844.9133
2011-11-22 12:20:00,26.52,26.54,26.42,26.43,82969.87524089664,15.4084,15.42,15.3503,15.3561,82969.8752
2011-11-22 12:30:00,26.44,26.55,26.4,26.48,63089.562835987424,15.3619,15.4258,15.3387,15.3852,63089.5628
2011-11-22 12:40:00,26.48,26.52,26.43,26.43,74551.17151840958,15.3852,15.4084,15.3561,15.3561,74551.1715
2011-11-22 12:50:00,26.44,26.6,26.44,26.6,98691.55086722792,15.3619,15.4549,15.3619,15.4549,98691.5509
2011-11-22 13:00:00,26.61,26.67,26.54,26.55,103965.91946444871,15.4607,15.4956,15.42,15.4258,103965.9195
2011-11-22 13:10:00,26.55,26.72,26.54,26.72,98894.41119789024,15.4258,15.5246,15.42,15.5246,98894.4112
2011-11-22 13:20:00,26.72,26.75,26.57,26.57,116340.3996348514,15.5246,15.542,15.4375,15.4375,116340.3996
2011-11-22 13:30:00,26.57,26.7,26.57,26.68,77289.78598235115,15.4375,15.513,15.4375,15.5014,77289.786
2011-11-22 13:40:00,26.68,26.68,26.58,26.63,74754.03184907191,15.5014,15.5014,15.4433,15.4723,74754.0318
2011-11-22 13:50:00,26.62,26.63,26.47,26.49,88751.39466477331,15.4665,15.4723,15.3793,15.391,88751.3947
2011-11-22 14:00:00,26.49,26.51,26.45,26.46,81651.28309159144,15.391,15.4026,15.3677,15.3735,81651.2831
2011-11-22 14:10:00,26.47,26.53,26.42,26.43,145653.7174155594,15.3793,15.4142,15.3503,15.3561,145653.7174
2011-11-22 14:20:00,26.42,26.43,26.34,26.37,124150.52236535144,15.3503,15.3561,15.3038,15.3212,124150.5224
2011-11-22 14:30:00,26.37,26.38,26.3,26.32,140480.77898366973,15.3212,15.3271,15.2806,15.2922,140480.779
2011-11-22 14:40:00,26.32,26.4,26.3,26.32,124049.09220002028,15.2922,15.3387,15.2806,15.2922,124049.0922
2011-11-22 14:50:00,26.33,26.33,26.19,26.21,149812.35419413733,15.298,15.298,15.2167,15.2283,149812.3542
2011-11-22 15:00:00,26.21,26.23,26.14,26.2,254082.5641545796,15.2283,15.2399,15.1876,15.2225,254082.5642
2011-11-22 15:10:00,26.19,26.32,26.16,26.25,168272.6442844102,15.2167,15.2922,15.1992,15.2515,168272.6443
2011-11-22 15:20:00,26.25,26.27,26.22,26.22,240085.2013388782,15.2515,15.2631,15.2341,15.2341,240085.2013
2011-11-22 15:30:00,26.22,26.25,26.19,26.21,274672.88771680696,15.2341,15.2515,15.2167,15.2283,274672.8877
2011-11-22 15:40:00,26.21,26.31,26.2,26.3,254792.57531189776,15.2283,15.2864,15.2225,15.2806,254792.5753
2011-11-22 15:50:00,26.3,26.32,26.22,26.23,450857.0848970484,15.2806,15.2922,15.2341,15.2399,450857.0849
2011-11-23 09:30:00,25.9,26.01,25.63,25.64,178009.94015620244,15.0482,15.1121,14.8913,14.8971,178009.9402
2011-11-23 09:40:00,25.64,25.69,25.58,25.63,191905.87280657268,14.8971,14.9262,14.8623,14.8913,191905.8728
2011-11-23 09:50:00,25.64,25.73,25.58,25.6,476113.1960645096,14.8971,14.9494,14.8623,14.8739,476113.1961
2011-11-23 10:00:00,25.59,25.59,25.39,25.5,558474.4903134193,14.8681,14.8681,14.7519,14.8158,558474.4903
2011-11-23 10:10:00,25.49,25.5,25.31,25.35,328532.305507658,14.81,14.8158,14.7054,14.7286,328532.3055
2011-11-23 10:20:00,25.35,25.4,25.27,25.31,212699.0566994624,14.7286,14.7577,14.6821,14.7054,212699.0567
2011-11-23 10:30:00,25.3,25.35,25.21,25.29,351861.24353382696,14.6996,14.7286,14.6473,14.6938,351861.2435
2011-11-23 10:40:00,25.29,25.3,25.19,25.22,118470.43310680595,14.6938,14.6996,14.6357,14.6531,118470.4331
2011-11-23 10:50:00,25.22,25.26,25.19,25.2,316969.2666599047,14.6531,14.6763,14.6357,14.6415,316969.2667
2011-11-23 11:00:00,25.19,25.24,25.09,25.11,171619.83974033876,14.6357,14.6647,14.5776,14.5892,171619.8397
2011-11-23 11:10:00,25.1,25.15,25.02,25.14,296581.8034283396,14.5834,14.6124,14.5369,14.6066,296581.8034
2011-11-23 11:20:00,25.15,25.15,25.03,25.03,194035.90627852725,14.6124,14.6124,14.5427,14.5427,194035.9063
2011-11-23 11:30:00,25.02,25.16,25.0,25.15,140683.63931433207,14.5369,14.6182,14.5253,14.6124,140683.6393
2011-11-23 11:40:00,25.14,25.14,25.09,25.13,104777.36078709808,14.6066,14.6066,14.5776,14.6008,104777.3608
2011-11-23 11:50:00,25.13,25.19,25.13,25.14,86317.07069682523,14.6008,14.6357,14.6008,14.6066,86317.0707
2011-11-23 12:00:00,25.15,25.28,25.15,25.26,123339.0810427021,14.6124,14.6879,14.6124,14.6763,123339.081
2011-11-23 12:10:00,25.27,25.28,25.17,25.18,98894.41119789024,14.6821,14.6879,14.624,14.6298,98894.4112
2011-11-23 12:20:00,25.19,25.23,25.18,25.18,90678.56780606552,14.6357,14.6589,14.6298,14.6298,90678.5678
2011-11-23 12:30:00,25.18,25.21,25.15,25.21,158433.91824728675,14.6298,14.6473,14.6124,14.6473,158433.9182
2011-11-23 12:40:00,25.21,25.29,25.19,25.25,139365.0471650269,14.6473,14.6938,14.6357,14.6705,139365.0472
2011-11-23 12:50:00,25.25,25.37,25.25,25.35,232173.64844304696,14.6705,14.7402,14.6705,14.7286,232173.6484
2011-11-23 13:00:00,25.34,25.36,25.31,25.33,96967.23805659804,14.7228,14.7344,14.7054,14.717,96967.2381
2011-11-23 13:10:00,25.33,25.36,25.31,25.35,145450.85708489706,14.717,14.7344,14.7054,14.7286,145450.8571
2011-11-23 13:20:00,25.35,25.37,25.29,25.35,96662.94756060452,14.7286,14.7402,14.6938,14.7286,96662.9476
2011-11-23 13:30:00,25.34,25.41,25.34,25.37,98488.69053656555,14.7228,14.7635,14.7228,14.7402,98488.6905
2011-11-23 13:40:00,25.37,25.39,25.32,25.37,104067.3496297799,14.7402,14.7519,14.7112,14.7402,104067.3496
2011-11-23 13:50:00,25.37,25.42,25.31,25.34,88548.53433411097,14.7402,14.7693,14.7054,14.7228,88548.5343
2011-11-23 14:00:00,25.34,25.38,25.31,25.35,101734.455827163,14.7228,14.746,14.7054,14.7286,101734.4558
2011-11-23 14:10:00,25.36,25.37,25.28,25.32,344558.27162998274,14.7344,14.7402,14.6879,14.7112,344558.2716
2011-11-23 14:20:00,25.32,25.39,25.31,25.36,166649.76163911147,14.7112,14.7519,14.7054,14.7344,166649.7616
2011-11-23 14:30:00,25.36,25.38,25.32,25.33,123846.23186935794,14.7344,14.746,14.7112,14.717,123846.2319
2011-11-23 14:40:00,25.33,25.37,25.32,25.37,69885.38391317578,14.717,14.7402,14.7112,14.7402,69885.3839
2011-11-23 14:50:00,25.37,25.38,25.3,25.33,86215.64053149406,14.7402,14.746,14.6996,14.717,86215.6405
2011-11-23 15:00:00,25.32,25.43,25.3,25.41,391419.0080129831,14.7112,14.7751,14.6996,14.7635,391419.008
2011-11-23 15:10:00,25.41,25.5,25.38,25.47,267369.91581296275,14.7635,14.8158,14.746,14.7983,267369.9158
2011-11-23 15:20:00,25.47,25.5,25.41,25.43,131047.773607871,14.7983,14.8158,14.7635,14.7751,131047.7736
2011-11-23 15:30:00,25.43,25.46,25.38,25.4,533015.5188152957,14.7751,14.7925,14.746,14.7577,533015.5188
2011-11-23 15:40:00,25.39,25.44,25.35,25.39,489704.8382188863,14.7519,14.7809,14.7286,14.7519,489704.8382
2011-11-23 15:50:00,25.38,25.44,25.22,25.24,696520.9453291409,14.746,14.7809,14.6531,14.6647,696520.9453
2011-11-25 09:30:00,25.22,25.7,25.2,25.6,139060.75666903338,14.6531,14.932,14.6415,14.8739,139060.7567
2011-11-25 09:40:00,25.6,25.75,25.58,25.6,88244.24383811746,14.8739,14.961,14.8623,14.8739,88244.2438
2011-11-25 09:50:00,25.6,25.67,25.53,25.54,231159.34678973528,14.8739,14.9145,14.8332,14.839,231159.3468
2011-11-25 10:00:00,25.54,25.72,25.52,25.66,275078.60837813164,14.839,14.9436,14.8274,14.9087,275078.6084
2011-11-25 10:10:00,25.66,25.77,25.63,25.77,128207.72897859824,14.9087,14.9726,14.8913,14.9726,128207.729
2011-11-25 10:20:00,25.77,25.84,25.69,25.73,212394.7662034689,14.9726,15.0133,14.9262,14.9494,212394.7662
2011-11-25 10:30:00,25.72,25.9,25.72,25.87,120904.75707475404,14.9436,15.0482,14.9436,15.0307,120904.7571
2011-11-25 10:40:00,25.87,25.92,25.85,25.87,162085.40419920883,15.0307,15.0598,15.0191,15.0307,162085.4042
2011-11-25 10:50:00,25.86,25.91,25.8,25.83,120803.32690942286,15.0249,15.054,14.9901,15.0075,120803.3269
2011-11-25 11:00:00,25.84,25.89,25.76,25.8,141089.35997565676,15.0133,15.0424,14.9668,14.9901,141089.36
2011-11-25 11:10:00,25.8,25.9,25.75,25.87,108530.27690435135,14.9901,15.0482,14.961,15.0307,108530.2769
2011-11-25 11:20:00,25.87,25.9,25.79,25.79,91895.72979003956,15.0307,15.0482,14.9843,14.9843,91895.7298
2011-11-25 11:30:00,25.79,25.86,25.74,25.79,113601.78517090985,14.9843,15.0249,14.9552,14.9843,113601.7852
2011-11-25 11:40:00,25.78,25.8,25.65,25.68,115934.67897352672,14.9785,14.9901,14.9029,14.9204,115934.679
2011-11-25 11:50:00,25.68,25.69,25.6,25.61,147986.6112181763,14.9204,14.9262,14.8739,14.8797,147986.6112
2011-11-25 12:00:00,25.61,25.68,25.54,25.56,124961.96368800082,14.8797,14.9204,14.839,14.8506,124961.9637
2011-11-25 12:10:00,25.56,25.58,25.52,25.57,87027.08185414343,14.8506,14.8623,14.8274,14.8564,87027.0819
2011-11-25 12:20:00,25.58,25.61,25.52,25.61,124556.24302667614,14.8623,14.8797,14.8274,14.8797,124556.243
2011-11-25 12:30:00,25.6,25.64,25.53,25.53,167461.20296176084,14.8739,14.8971,14.8332,14.8332,167461.203
2011-11-25 12:40:00,25.54,25.59,25.52,25.59,136525.00253575417,14.839,14.8681,14.8274,14.8681,136525.0025
2011-11-25 12:50:00,25.59,25.72,25.52,25.53,407952.1249619637,14.8681,14.9436,14.8274,14.8332,407952.125
2011-11-28 09:30:00,26.53,26.54,26.23,26.4,208641.85008621565,15.4142,15.42,15.2399,15.3387,208641.8501
2011-11-28 09:40:00,26.42,26.47,26.25,26.28,86722.79135814992,15.3503,15.3793,15.2515,15.269,86722.7914
2011-11-28 09:50:00,26.26,26.42,26.26,26.39,130743.48311187747,15.2573,15.3503,15.2573,15.3329,130743.4831
2011-11-28 10:00:00,26.39,26.42,26.34,26.4,101328.73516583833,15.3329,15.3503,15.3038,15.3387,101328.7352
2011-11-28 10:10:00,26.41,26.51,26.4,26.51,154985.292626027,15.3445,15.4026,15.3387,15.4026,154985.2926
2011-11-28 10:20:00,26.52,26.53,26.43,26.44,86925.65168881226,15.4084,15.4142,15.3561,15.3619,86925.6517
2011-11-28 10:30:00,26.44,26.49,26.37,26.37,69885.38391317578,15.3619,15.391,15.3212,15.3212,69885.3839
2011-11-28 10:40:00,26.37,26.46,26.34,26.43,147885.18105284512,15.3212,15.3735,15.3038,15.3561,147885.1811
2011-11-28 10:50:00,26.44,26.5,26.41,26.41,207323.25793691044,15.3619,15.3968,15.3445,15.3445,207323.2579
2011-11-28 11:00:00,26.42,26.5,26.33,26.34,132062.07526118268,15.3503,15.3968,15.298,15.3038,132062.0753
2011-11-28 11:10:00,26.35,26.37,26.32,26.35,60046.65787605234,15.3096,15.3212,15.2922,15.3096,60046.6579
2011-11-28 11:20:00,26.34,26.41,26.3,26.41,98894.41119789024,15.3038,15.3445,15.2806,15.3445,98894.4112
2011-11-28 11:30:00,26.41,26.46,26.32,26.32,76985.49548635764,15.3445,15.3735,15.2922,15.2922,76985.4955
2011-11-28 11:40:00,26.33,26.35,26.28,26.28,55482.30043614971,15.298,15.3096,15.269,15.269,55482.3004
2011-11-28 11:50:00,26.29,26.31,26.25,26.27,61973.83101734456,15.2748,15.2864,15.2515,15.2631,61973.831
2011-11-28 12:00:00,26.27,26.34,26.25,26.28,75464.0430063901,15.2631,15.3038,15.2515,15.269,75464.043
2011-11-28 12:10:00,26.29,26.37,26.28,26.32,79724.10995029921,15.2748,15.3212,15.269,15.2922,79724.11
2011-11-28 12:20:00,26.33,26.34,26.26,26.27,74652.60168374075,15.298,15.3038,15.2573,15.2631,74652.6017
2011-11-28 12:30:00,26.27,26.28,26.2,26.23,101937.31615782532,15.2631,15.269,15.2225,15.2399,101937.3162
2011-11-28 12:40:00,26.24,26.24,26.22,26.22,44527.8425803834,15.2457,15.2457,15.2341,15.2341,44527.8426
2011-11-28 12:50:00,26.22,26.22,26.13,26.16,58322.34506542246,15.2341,15.2341,15.1818,15.1992,58322.3451
2011-11-28 13:00:00,26.16,26.23,26.13,26.22,84085.60705953951,15.1992,15.2399,15.1818,15.2341,84085.6071
2011-11-28 13:10:00,26.22,26.27,26.21,26.26,56090.88142813673,15.2341,15.2631,15.2283,15.2573,56090.8814
2011-11-28 13:20:00,26.27,26.32,26.25,26.29,59032.35622274064,15.2631,15.2922,15.2515,15.2748,59032.3562
2011-11-28 13:30:00,26.3,26.34,26.23,26.26,71203.97606248099,15.2806,15.3038,15.2399,15.2573,71203.9761
2011-11-28 13:40:00,26.26,26.3,26.25,26.27,60046.65787605234,15.2573,15.2806,15.2515,15.2631,60046.6579
2011-11-28 13:50:00,26.28,26.31,26.22,26.22,121209.04757074754,15.269,15.2864,15.2341,15.2341,121209.0476
2011-11-28 14:00:00,26.22,26.29,26.22,26.26,96764.37772593569,15.2341,15.2748,15.2341,15.2573,96764.3777
2011-11-28 14:10:00,26.27,26.31,26.25,26.27,48990.76985495487,15.2631,15.2864,15.2515,15.2631,48990.7699
2011-11-28 14:20:00,26.28,26.31,26.18,26.22,89664.26615275383,15.269,15.2864,15.2109,15.2341,89664.2662
2011-11-28 14:30:00,26.22,26.23,26.17,26.19,73435.4396997667,15.2341,15.2399,15.205,15.2167,73435.4397
2011-11-28 14:40:00,26.19,26.2,26.11,26.12,143016.533116949,15.2167,15.2225,15.1702,15.176,143016.5331
2011-11-28 14:50:00,26.13,26.13,26.02,26.05,147682.32072218278,15.1818,15.1818,15.1179,15.1353,147682.3207
2011-11-28 15:00:00,26.05,26.13,25.94,25.98,131149.20377320214,15.1353,15.1818,15.0714,15.0947,131149.2038
2011-11-28 15:10:00,25.97,26.01,25.86,25.98,215741.9616593975,15.0888,15.1121,15.0249,15.0947,215741.9617
2011-11-28 15:20:00,25.98,26.05,25.92,25.95,151029.51617811137,15.0947,15.1353,15.0598,15.0772,151029.5162
2011-11-28 15:30:00,25.95,26.04,25.93,25.98,193731.6157825337,15.0772,15.1295,15.0656,15.0947,193731.6158
2011-11-28 15:40:00,25.98,25.99,25.89,25.92,349021.19890455424,15.0947,15.1005,15.0424,15.0598,349021.1989
2011-11-28 15:50:00,25.93,26.14,25.9,26.14,485343.341109646,15.0656,15.1876,15.0482,15.1876,485343.3411
2011-11-29 09:30:00,26.45,26.45,26.27,26.32,194745.91743584545,15.3677,15.3677,15.2631,15.2922,194745.9174
2011-11-29 09:40:00,26.32,26.51,26.3,26.5,90475.70747540318,15.2922,15.4026,15.2806,15.3968,90475.7075
2011-11-29 09:50:00,26.51,26.69,26.48,26.65,185820.0628867025,15.4026,15.5072,15.3852,15.4839,185820.0629
2011-11-29 10:00:00,26.65,26.78,26.55,26.61,341921.0873313724,15.4839,15.5595,15.4258,15.4607,341921.0873
2011-11-29 10:10:00,26.62,26.67,26.58,26.62,166041.18064712445,15.4665,15.4956,15.4433,15.4665,166041.1806
2011-11-29 10:20:00,26.63,26.7,26.62,26.69,91084.2884673902,15.4723,15.513,15.4665,15.5072,91084.2885
2011-11-29 10:30:00,26.69,26.79,26.69,26.79,200730.2971903844,15.5072,15.5653,15.5072,15.5653,200730.2972
2011-11-29 10:40:00,26.79,26.83,26.73,26.73,198194.5430571052,15.5653,15.5885,15.5304,15.5304,198194.5431
2011-11-29 10:50:00,26.73,26.8,26.69,26.75,77086.92565168881,15.5304,15.5711,15.5072,15.542,77086.9257
2011-11-29 11:00:00,26.75,26.77,26.57,26.6,56902.32275078609,15.542,15.5537,15.4375,15.4549,56902.3228
2011-11-29 11:10:00,26.61,26.68,26.6,26.67,39557.7644791561,15.4607,15.5014,15.4549,15.4956,39557.7645
2011-11-29 11:20:00,26.67,26.68,26.58,26.63,60046.65787605234,15.4956,15.5014,15.4433,15.4723,60046.6579
2011-11-29 11:30:00,26.63,26.64,26.57,26.6,149406.63353281264,15.4723,15.4781,15.4375,15.4549,149406.6335
2011-11-29 11:40:00,26.61,26.63,26.46,26.52,56800.89258545492,15.4607,15.4723,15.3735,15.4084,56800.8926
2011-11-29 11:50:00,26.52,26.55,26.44,26.5,49497.92068161071,15.4084,15.4258,15.3619,15.3968,49497.9207
2011-11-29 12:00:00,26.5,26.6,26.47,26.58,44426.41241505224,15.3968,15.4549,15.3793,15.4433,44426.4124
2011-11-29 12:10:00,26.59,26.6,26.52,26.54,54265.13845217568,15.4491,15.4549,15.4084,15.42,54265.1385
2011-11-29 12:20:00,26.55,26.55,26.47,26.52,69682.52358251344,15.4258,15.4258,15.3793,15.4084,69682.5236
2011-11-29 12:30:00,26.52,26.52,26.46,26.46,35297.69753524698,15.4084,15.4084,15.3735,15.3735,35297.6975
2011-11-29 12:40:00,26.46,26.5,26.41,26.45,41687.79795111066,15.3735,15.3968,15.3445,15.3677,41687.798
2011-11-29 12:50:00,26.45,26.5,26.41,26.48,30834.770260675527,15.3677,15.3968,15.3445,15.3852,30834.7703
2011-11-29 13:00:00,26.48,26.48,26.41,26.42,61770.970686682216,15.3852,15.3852,15.3445,15.3503,61770.9707
2011-11-29 13:10:00,26.41,26.49,26.41,26.44,26270.412820772897,15.3445,15.391,15.3445,15.3619,26270.4128
2011-11-29 13:20:00,26.44,26.53,26.43,26.47,39760.62480981844,15.3619,15.4142,15.3561,15.3793,39760.6248
2011-11-29 13:30:00,26.46,26.47,26.38,26.47,93315.75210467594,15.3735,15.3793,15.3271,15.3793,93315.7521
2011-11-29 13:40:00,26.46,26.46,26.34,26.35,34891.97687392231,15.3735,15.3735,15.3038,15.3096,34891.9769
2011-11-29 13:50:00,26.35,26.37,26.25,26.26,69986.81407850694,15.3096,15.3212,15.2515,15.2573,69986.8141
2011-11-29 14:00:00,26.25,26.32,26.21,26.28,59032.35622274064,15.2515,15.2922,15.2283,15.269,59032.3562
2011-11-29 14:10:00,26.28,26.3,26.21,26.3,66031.03763059134,15.269,15.2806,15.2283,15.2806,66031.0376
2011-11-29 14:20:00,26.29,26.32,26.26,26.26,77289.78598235115,15.2748,15.2922,15.2573,15.2573,77289.786
2011-11-29 14:30:00,26.26,26.35,26.26,26.31,68972.51242519525,15.2573,15.3096,15.2573,15.2864,68972.5124
2011-11-29 14:40:00,26.32,26.38,26.31,26.32,36616.28968455218,15.2922,15.3271,15.2864,15.2922,36616.2897
2011-11-29 14:50:00,26.31,26.34,26.27,26.3,99401.5620245461,15.2864,15.3038,15.2631,15.2806,99401.562
2011-11-29 15:00:00,26.31,26.35,26.26,26.27,70696.82523582513,15.2864,15.3096,15.2573,15.2631,70696.8252
2011-11-29 15:10:00,26.26,26.44,26.25,26.43,172532.7112283193,15.2573,15.3619,15.2515,15.3561,172532.7112
2011-11-29 15:20:00,26.43,26.43,26.33,26.33,93011.46160868242,15.3561,15.3561,15.298,15.298,93011.4616
2011-11-29 15:30:00,26.34,26.41,26.29,26.31,142813.67278628665,15.3038,15.3445,15.2748,15.2864,142813.6728
2011-11-29 15:40:00,26.31,26.37,26.29,26.35,174865.6050309362,15.2864,15.3212,15.2748,15.3096,174865.605
2011-11-29 15:50:00,26.35,26.35,26.26,26.3,320925.04310782027,15.3096,15.3096,15.2573,15.2806,320925.0431
2011-11-30 09:30:00,27.38,27.51,27.34,27.39,159346.78973526726,15.9081,15.9836,15.8848,15.9139,159346.7897
2011-11-30 09:40:00,27.4,27.65,27.39,27.56,166954.05213510498,15.9197,16.0649,15.9139,16.0127,166954.0521
2011-11-30 09:50:00,27.56,27.61,27.47,27.61,105994.52277107212,16.0127,16.0417,15.9604,16.0417,105994.5228
2011-11-30 10:00:00,27.61,27.7,27.61,27.64,146870.8793995334,16.0417,16.094,16.0417,16.0591,146870.8794
2011-11-30 10:10:00,27.64,27.67,27.55,27.59,134902.11989045542,16.0591,16.0766,16.0068,16.0301,134902.1199
2011-11-30 10:20:00,27.59,27.68,27.59,27.66,83477.02606755249,16.0301,16.0824,16.0301,16.0708,83477.0261
2011-11-30 10:30:00,27.64,27.82,27.62,27.81,123744.80170402676,16.0591,16.1637,16.0475,16.1579,123744.8017
2011-11-30 10:40:00,27.82,27.87,27.8,27.85,154173.85130337765,16.1637,16.1928,16.1521,16.1811,154173.8513
2011-11-30 10:50:00,27.85,27.9,27.81,27.9,112384.6231869358,16.1811,16.2102,16.1579,16.2102,112384.6232
2011-11-30 11:00:00,27.9,27.9,27.77,27.84,107313.11492037732,16.2102,16.2102,16.1347,16.1753,107313.1149
2011-11-30 11:10:00,27.84,27.85,27.72,27.74,108530.27690435135,16.1753,16.1811,16.1056,16.1172,108530.2769
2011-11-30 11:20:00,27.73,27.73,27.62,27.73,202048.88933968963,16.1114,16.1114,16.0475,16.1114,202048.8893
2011-11-30 11:30:00,27.72,27.84,27.72,27.83,87534.23268079926,16.1056,16.1753,16.1056,16.1695,87534.2327
2011-11-30 11:40:00,27.84,27.86,27.77,27.77,55685.16076681205,16.1753,16.187,16.1347,16.1347,55685.1608
2011-11-30 11:50:00,27.77,27.79,27.72,27.73,92707.17111268891,16.1347,16.1463,16.1056,16.1114,92707.1711
2011-11-30 12:00:00,27.74,27.76,27.71,27.71,103053.0479764682,16.1172,16.1289,16.0998,16.0998,103053.048
2011-11-30 12:10:00,27.71,27.77,27.7,27.76,79825.54011563039,16.0998,16.1347,16.094,16.1289,79825.5401
2011-11-30 12:20:00,27.76,27.8,27.75,27.79,64103.86448929912,16.1289,16.1521,16.123,16.1463,64103.8645
2011-11-30 12:30:00,27.78,27.8,27.74,27.74,57105.18308144842,16.1405,16.1521,16.1172,16.1172,57105.1831
2011-11-30 12:40:00,27.73,27.73,27.65,27.65,59032.35622274064,16.1114,16.1114,16.0649,16.0649,59032.3562
2011-11-30 12:50:00,27.65,27.74,27.65,27.74,66335.32812658485,16.0649,16.1172,16.0649,16.1172,66335.3281
2011-11-30 13:00:00,27.74,27.8,27.73,27.74,41282.07728978599,16.1172,16.1521,16.1114,16.1172,41282.0773
2011-11-30 13:10:00,27.73,27.74,27.66,27.67,72725.42854244853,16.1114,16.1172,16.0708,16.0766,72725.4285
2011-11-30 13:20:00,27.68,27.69,27.64,27.65,30936.200426006693,16.0824,16.0882,16.0591,16.0649,30936.2004
2011-11-30 13:30:00,27.65,27.67,27.62,27.65,76072.62399837712,16.0649,16.0766,16.0475,16.0649,76072.624
2011-11-30 13:40:00,27.64,27.65,27.62,27.64,57815.194238766606,16.0591,16.0649,16.0475,16.0591,57815.1942
2011-11-30 13:50:00,27.64,27.64,27.57,27.61,142712.24262095548,16.0591,16.0591,16.0185,16.0417,142712.2426
2011-11-30 14:00:00,27.61,27.68,27.59,27.61,77188.35581701998,16.0417,16.0824,16.0301,16.0417,77188.3558
2011-11-30 14:10:00,27.61,27.64,27.59,27.6,79724.10995029921,16.0417,16.0591,16.0301,16.0359,79724.11
2011-11-30 14:20:00,27.6,27.62,27.49,27.5,180444.26412415053,16.0359,16.0475,15.972,15.9778,180444.2641
2011-11-30 14:30:00,27.5,27.58,27.47,27.54,102951.61781113704,15.9778,16.0243,15.9604,16.001,102951.6178
2011-11-30 14:40:00,27.54,27.56,27.41,27.41,87229.94218480577,16.001,16.0127,15.9255,15.9255,87229.9422
2011-11-30 14:50:00,27.41,27.47,27.41,27.47,143320.82361294248,15.9255,15.9604,15.9255,15.9604,143320.8236
2011-11-30 15:00:00,27.48,27.55,27.47,27.55,165534.0298204686,15.9662,16.0068,15.9604,16.0068,165534.0298
2011-11-30 15:10:00,27.56,27.62,27.54,27.58,119687.59509078,16.0127,16.0475,16.001,16.0243,119687.5951
2011-11-30 15:20:00,27.58,27.65,27.58,27.65,222334.9224059235,16.0243,16.0649,16.0243,16.0649,222334.9224
2011-11-30 15:30:00,27.64,27.71,27.63,27.7,249923.92737600164,16.0591,16.0998,16.0533,16.094,249923.9274
2011-11-30 15:40:00,27.7,27.87,27.69,27.86,400344.862562126,16.094,16.1928,16.0882,16.187,400344.8626
2011-11-30 15:50:00,27.86,28.02,27.86,27.95,718937.0118673294,16.187,16.2799,16.187,16.2392,718937.0119
2011-12-01 09:30:00,27.85,27.85,27.55,27.57,209351.8612435338,16.1811,16.1811,16.0068,16.0185,209351.8612
2011-12-01 09:40:00,27.57,27.77,27.57,27.75,133989.24840247488,16.0185,16.1347,16.0185,16.123,133989.2484
2011-12-01 09:50:00,27.74,27.86,27.73,27.85,87737.0930114616,16.1172,16.187,16.1114,16.1811,87737.093
2011-12-01 10:00:00,27.85,27.93,27.79,27.85,217973.42529668324,16.1811,16.2276,16.1463,16.1811,217973.4253
2011-12-01 10:10:00,27.86,27.87,27.63,27.63,103965.91946444871,16.187,16.1928,16.0533,16.0533,103965.9195
2011-12-01 10:20:00,27.63,27.67,27.58,27.63,70899.68556648747,16.0533,16.0766,16.0243,16.0533,70899.6856
2011-12-01 10:30:00,27.62,27.64,27.49,27.5,108023.1260776955,16.0475,16.0591,15.972,15.9778,108023.1261
2011-12-01 10:40:00,27.49,27.49,27.43,27.44,97474.38888325388,15.972,15.972,15.9371,15.9429,97474.3889
2011-12-01 10:50:00,27.44,27.5,27.35,27.37,100821.58433918247,15.9429,15.9778,15.8906,15.9023,100821.5843
2011-12-01 11:00:00,27.37,27.4,27.34,27.36,127294.85749061772,15.9023,15.9197,15.8848,15.8964,127294.8575
2011-12-01 11:10:00,27.36,27.37,27.23,27.25,179227.1021401765,15.8964,15.9023,15.8209,15.8325,179227.1021
2011-12-01 11:20:00,27.25,27.29,27.24,27.25,127294.85749061772,15.8325,15.8558,15.8267,15.8325,127294.8575
2011-12-01 11:30:00,27.25,27.26,27.17,27.25,110356.0198803124,15.8325,15.8383,15.7861,15.8325,110356.0199
2011-12-01 11:40:00,27.24,27.28,27.2,27.22,99401.5620245461,15.8267,15.85,15.8035,15.8151,99401.562
2011-12-01 11:50:00,27.23,27.33,27.23,27.33,117151.84095750075,15.8209,15.879,15.8209,15.879,117151.841
2011-12-01 12:00:00,27.32,27.36,27.29,27.35,115326.09798153971,15.8732,15.8964,15.8558,15.8906,115326.098
2011-12-01 12:10:00,27.36,27.38,27.33,27.34,51019.37316157825,15.8964,15.9081,15.879,15.8848,51019.3732
2011-12-01 12:20:00,27.34,27.43,27.32,27.42,54873.71944416269,15.8848,15.9371,15.8732,15.9313,54873.7194
2011-12-01 12:30:00,27.42,27.49,27.39,27.4,74348.31118774724,15.9313,15.972,15.9139,15.9197,74348.3112
2011-12-01 12:40:00,27.41,27.42,27.31,27.34,49092.20002028604,15.9255,15.9313,15.8674,15.8848,49092.2
2011-12-01 12:50:00,27.33,27.37,27.25,27.26,61060.95952936403,15.879,15.9023,15.8325,15.8383,61060.9595
2011-12-01 13:00:00,27.27,27.33,27.26,27.28,30834.770260675527,15.8442,15.879,15.8383,15.85,30834.7703
2011-12-01 13:10:00,27.27,27.38,27.27,27.37,50715.08266558475,15.8442,15.9081,15.8442,15.9023,50715.0827
2011-12-01 13:20:00,27.38,27.4,27.33,27.36,72421.13804645502,15.9081,15.9197,15.879,15.8964,72421.138
2011-12-01 13:30:00,27.35,27.43,27.35,27.43,64002.43432396795,15.8906,15.9371,15.8906,15.9371,64002.4343
2011-12-01 13:40:00,27.42,27.52,27.42,27.48,64611.015315954966,15.9313,15.9894,15.9313,15.9662,64611.0153
2011-12-01 13:50:00,27.49,27.6,27.47,27.57,82969.87524089664,15.972,16.0359,15.9604,16.0185,82969.8752
2011-12-01 14:00:00,27.6,27.62,27.51,27.51,82259.86408357846,16.0359,16.0475,15.9836,15.9836,82259.8641
2011-12-01 14:10:00,27.51,27.53,27.43,27.44,72928.28887311087,15.9836,15.9952,15.9371,15.9429,72928.2889
2011-12-01 14:20:00,27.44,27.47,27.44,27.46,44832.13307637692,15.9429,15.9604,15.9429,15.9546,44832.1331
2011-12-01 14:30:00,27.45,27.45,27.39,27.43,46252.155391013286,15.9487,15.9487,15.9139,15.9371,46252.1554
2011-12-01 14:40:00,27.43,27.53,27.41,27.49,79825.54011563039,15.9371,15.9952,15.9255,15.972,79825.5401
2011-12-01 14:50:00,27.49,27.5,27.42,27.45,70595.39507049396,15.972,15.9778,15.9313,15.9487,70595.3951
2011-12-01 15:00:00,27.44,27.46,27.36,27.37,136626.43270108532,15.9429,15.9546,15.8964,15.9023,136626.4327
2011-12-01 15:10:00,27.37,27.45,27.36,27.41,101835.88599249416,15.9023,15.9487,15.8964,15.9255,101835.886
2011-12-01 15:20:00,27.42,27.58,27.41,27.58,138452.17567704635,15.9313,16.0243,15.9255,16.0243,138452.1757
2011-12-01 15:30:00,27.58,27.6,27.52,27.52,178212.80048686478,16.0243,16.0359,15.9894,15.9894,178212.8005
2011-12-01 15:40:00,27.52,27.53,27.42,27.45,218582.0062886703,15.9894,15.9952,15.9313,15.9487,218582.0063
2011-12-01 15:50:00,27.44,27.46,27.39,27.45,339993.91419008013,15.9429,15.9546,15.9139,15.9487,339993.9142
2011-12-02 09:30:00,27.92,28.29,27.91,28.27,285323.0550765798,16.2218,16.4368,16.216,16.4252,285323.0551
2011-12-02 09:40:00,28.28,28.28,28.08,28.13,102343.03681915002,16.431,16.431,16.3148,16.3438,102343.0368
2011-12-02 09:50:00,28.13,28.31,28.13,28.29,149913.7843594685,16.3438,16.4484,16.3438,16.4368,149913.7844
2011-12-02 10:00:00,28.29,28.33,28.24,28.25,99300.13185921492,16.4368,16.46,16.4077,16.4135,99300.1319
2011-12-02 10:10:00,28.25,28.36,28.25,28.31,92910.03144335124,16.4135,16.4775,16.4135,16.4484,92910.0314
2011-12-02 10:20:00,28.31,28.33,28.29,28.32,88041.38350745512,16.4484,16.46,16.4368,16.4542,88041.3835
2011-12-02 10:30:00,28.32,28.46,28.31,28.46,98184.40004057209,16.4542,16.5356,16.4484,16.5356,98184.4
2011-12-02 10:40:00,28.46,28.46,28.36,28.42,156101.02444466983,16.5356,16.5356,16.4775,16.5123,156101.0244
2011-12-02 10:50:00,28.41,28.49,28.38,28.39,75464.0430063901,16.5065,16.553,16.4891,16.4949,75464.043
2011-12-02 11:00:00,28.38,28.44,28.35,28.36,192311.59346789736,16.4891,16.5239,16.4716,16.4775,192311.5935
2011-12-02 11:10:00,28.36,28.38,28.31,28.34,157013.89593265037,16.4775,16.4891,16.4484,16.4658,157013.8959
2011-12-02 11:20:00,28.33,28.41,28.31,28.4,75159.75251039659,16.46,16.5065,16.4484,16.5007,75159.7525
2011-12-02 11:30:00,28.4,28.45,28.33,28.38,98488.69053656555,16.5007,16.5298,16.46,16.4891,98488.6905
2011-12-02 11:40:00,28.37,28.39,28.28,28.29,227913.58149913783,16.4833,16.4949,16.431,16.4368,227913.5815
2011-12-02 11:50:00,28.28,28.37,28.24,28.31,132974.9467491632,16.431,16.4833,16.4077,16.4484,132974.9467
2011-12-02 12:00:00,28.32,28.32,28.24,28.24,221117.7604219495,16.4542,16.4542,16.4077,16.4077,221117.7604
2011-12-02 12:10:00,28.24,28.3,28.22,28.26,132163.50542651385,16.4077,16.4426,16.3961,16.4194,132163.5054
2011-12-02 12:20:00,28.27,28.32,28.25,28.29,75869.76366771478,16.4252,16.4542,16.4135,16.4368,75869.7637
2011-12-02 12:30:00,28.29,28.34,28.28,28.34,104675.93062176692,16.4368,16.4658,16.431,16.4658,104675.9306
2011-12-02 12:40:00,28.34,28.36,28.29,28.33,76782.6351556953,16.4658,16.4775,16.4368,16.46,76782.6352
2011-12-02 12:50:00,28.32,28.37,28.32,28.33,67552.49011055888,16.4542,16.4833,16.4542,16.46,67552.4901
2011-12-02 13:00:00,28.33,28.33,28.29,28.29,64712.44548128614,16.46,16.46,16.4368,16.4368,64712.4455
2011-12-02 13:10:00,28.29,28.33,28.29,28.33,82158.43391824729,16.4368,16.46,16.4368,16.46,82158.4339
2011-12-02 13:20:00,28.33,28.35,28.27,28.28,101937.31615782532,16.46,16.4716,16.4252,16.431,101937.3162
2011-12-02 13:30:00,28.28,28.28,28.19,28.19,65625.31696926666,16.431,16.431,16.3787,16.3787,65625.317
2011-12-02 13:40:00,28.2,28.33,28.19,28.29,130337.7624505528,16.3845,16.46,16.3787,16.4368,130337.7625
2011-12-02 13:50:00,28.3,28.35,28.29,28.33,91490.00912871488,16.4426,16.4716,16.4368,16.46,91490.0091
2011-12-02 14:00:00,28.34,28.35,28.26,28.34,165128.30915914394,16.4658,16.4716,16.4194,16.4658,165128.3092
2011-12-02 14:10:00,28.34,28.37,28.29,28.35,92402.8806166954,16.4658,16.4833,16.4368,16.4716,92402.8806
2011-12-02 14:20:00,28.36,28.4,28.32,28.36,72623.99837711736,16.4775,16.5007,16.4542,16.4775,72623.9984
2011-12-02 14:30:00,28.36,28.36,28.28,28.29,125164.82401866314,16.4775,16.4775,16.431,16.4368,125164.824
2011-12-02 14:40:00,28.3,28.3,28.25,28.27,99705.8525205396,16.4426,16.4426,16.4135,16.4252,99705.8525
2011-12-02 14:50:00,28.26,28.3,28.25,28.27,203063.1909930013,16.4194,16.4426,16.4135,16.4252,203063.191
2011-12-02 15:00:00,28.27,28.31,28.24,28.25,174358.45420428037,16.4252,16.4484,16.4077,16.4135,174358.4542
2011-12-02 15:10:00,28.25,28.31,28.25,28.27,182270.0071001116,16.4135,16.4484,16.4135,16.4252,182270.0071
2011-12-02 15:20:00,28.27,28.32,28.25,28.31,236738.0058829496,16.4252,16.4542,16.4135,16.4484,236738.0059
2011-12-02 15:30:00,28.31,28.38,28.29,28.32,325387.9703823917,16.4484,16.4891,16.4368,16.4542,325387.9704
2011-12-02 15:40:00,28.33,28.35,28.26,28.26,358352.7741150218,16.46,16.4716,16.4194,16.4194,358352.7741
2011-12-02 15:50:00,28.26,28.39,28.26,28.35,831321.6350542651,16.4194,16.4949,16.4194,16.4716,831321.6351
2011-12-05 09:30:00,28.75,28.78,28.6,28.63,205801.8054569429,16.7041,16.7215,16.6169,16.6343,205801.8055
2011-12-05 09:40:00,28.63,28.69,28.59,28.63,94938.63474997463,16.6343,16.6692,16.6111,16.6343,94938.6347
2011-12-05 09:50:00,28.63,28.8,28.63,28.75,93315.75210467594,16.6343,16.7331,16.6343,16.7041,93315.7521
2011-12-05 10:00:00,28.74,28.75,28.6,28.67,157825.33725529973,16.6982,16.7041,16.6169,16.6576,157825.3373
2011-12-05 10:10:00,28.68,28.76,28.66,28.75,138452.17567704635,16.6634,16.7099,16.6518,16.7041,138452.1757
2011-12-05 10:20:00,28.74,28.85,28.73,28.82,181052.8451161376,16.6982,16.7622,16.6924,16.7447,181052.8451
2011-12-05 10:30:00,28.82,28.84,28.79,28.79,91084.2884673902,16.7447,16.7563,16.7273,16.7273,91084.2885
2011-12-05 10:40:00,28.79,28.85,28.79,28.84,108124.55624302667,16.7273,16.7622,16.7273,16.7563,108124.5562
2011-12-05 10:50:00,28.84,28.86,28.76,28.76,53859.417790851,16.7563,16.768,16.7099,16.7099,53859.4178
2011-12-05 11:00:00,28.76,28.77,28.69,28.69,90982.85830205904,16.7099,16.7157,16.6692,16.6692,90982.8583
2011-12-05 11:10:00,28.69,28.69,28.61,28.62,83984.17689420834,16.6692,16.6692,16.6227,16.6285,83984.1769
2011-12-05 11:20:00,28.62,28.62,28.52,28.56,59235.216553402985,16.6285,16.6285,16.5704,16.5937,59235.2166
2011-12-05 11:30:00,28.55,28.56,28.48,28.53,39354.90414849376,16.5879,16.5937,16.5472,16.5762,39354.9041
2011-12-05 11:40:00,28.53,28.57,28.52,28.56,38543.462825844406,16.5762,16.5995,16.5704,16.5937,38543.4628
2011-12-05 11:50:00,28.55,28.56,28.5,28.51,37022.010345876864,16.5879,16.5937,16.5588,16.5646,37022.0103
2011-12-05 12:00:00,28.51,28.53,28.47,28.48,105487.37194441629,16.5646,16.5762,16.5414,16.5472,105487.3719
2011-12-05 12:10:00,28.48,28.5,28.46,28.5,30733.34009534436,16.5472,16.5588,16.5356,16.5588,30733.3401
2011-12-05 12:20:00,28.5,28.52,28.48,28.49,62278.12151333807,16.5588,16.5704,16.5472,16.553,62278.1215
2011-12-05 12:30:00,28.49,28.57,28.48,28.53,45542.1442336951,16.553,16.5995,16.5472,16.5762,45542.1442
2011-12-05 12:40:00,28.53,28.59,28.52,28.58,41383.50745511715,16.5762,16.6111,16.5704,16.6053,41383.5075
2011-12-05 12:50:00,28.59,28.62,28.57,28.57,42397.809108428846,16.6111,16.6285,16.5995,16.5995,42397.8091
2011-12-05 13:00:00,28.57,28.6,28.57,28.58,48382.18886296784,16.5995,16.6169,16.5995,16.6053,48382.1889
2011-12-05 13:10:00,28.59,28.6,28.55,28.56,40166.34547114312,16.6111,16.6169,16.5879,16.5937,40166.3455
2011-12-05 13:20:00,28.56,28.59,28.51,28.55,40470.63596713663,16.5937,16.6111,16.5646,16.5879,40470.636
2011-12-05 13:30:00,28.55,28.62,28.54,28.58,50309.36200426007,16.5879,16.6285,16.582,16.6053,50309.362
2011-12-05 13:40:00,28.58,28.58,28.32,28.32,111978.90252561112,16.6053,16.6053,16.4542,16.4542,111978.9025
2011-12-05 13:50:00,28.32,28.4,28.32,28.35,105487.37194441629,16.4542,16.5007,16.4542,16.4716,105487.3719
2011-12-05 14:00:00,28.34,28.34,28.17,28.21,69986.81407850694,16.4658,16.4658,16.3671,16.3903,69986.8141
2011-12-05 14:10:00,28.22,28.31,28.17,28.29,94634.34425398114,16.3961,16.4484,16.3671,16.4368,94634.3443
2011-12-05 14:20:00,28.31,28.34,28.24,28.34,109544.57855766304,16.4484,16.4658,16.4077,16.4658,109544.5786
2011-12-05 14:30:00,28.33,28.41,28.29,28.39,115021.8074855462,16.46,16.5065,16.4368,16.4949,115021.8075
2011-12-05 14:40:00,28.39,28.42,28.35,28.41,94532.91408864997,16.4949,16.5123,16.4716,16.5065,94532.9141
2011-12-05 14:50:00,28.42,28.55,28.4,28.52,119890.45542144234,16.5123,16.5879,16.5007,16.5704,119890.4554
2011-12-05 15:00:00,28.52,28.54,28.32,28.38,252459.68150928087,16.5704,16.582,16.4542,16.4891,252459.6815
2011-12-05 15:10:00,28.37,28.42,28.27,28.37,217871.99513135207,16.4833,16.5123,16.4252,16.4833,217871.9951
2011-12-05 15:20:00,28.37,28.43,28.32,28.32,234202.2517496704,16.4833,16.5181,16.4542,16.4542,234202.2517
2011-12-05 15:30:00,28.32,28.42,28.3,28.36,227305.00050715083,16.4542,16.5123,16.4426,16.4775,227305.0005
2011-12-05 15:40:00,28.36,28.52,28.31,28.48,407647.83446597017,16.4775,16.5704,16.4484,16.5472,407647.8345
2011-12-05 15:50:00,28.48,28.66,28.47,28.65,766203.4689116543,16.5472,16.6518,16.5414,16.646,766203.4689
2011-12-06 09:30:00,28.3,28.46,27.82,28.04,338066.7410487879,16.4426,16.5356,16.1637,16.2915,338066.741
2011-12-06 09:40:00,28.05,28.06,27.9,27.91,210366.16289684552,16.2973,16.3032,16.2102,16.216,210366.1629
2011-12-06 09:50:00,27.91,28.01,27.9,27.96,178415.66081752712,16.216,16.2741,16.2102,16.2451,178415.6608
2011-12-06 10:00:00,27.97,28.04,27.92,28.02,201237.44801704027,16.2509,16.2915,16.2218,16.2799,201237.448
2011-12-06 10:10:00,28.03,28.09,27.98,28.05,112283.19302160465,16.2857,16.3206,16.2567,16.2973,112283.193
2011-12-06 10:20:00,28.06,28.17,28.0,28.13,117050.4107921696,16.3032,16.3671,16.2683,16.3438,117050.4108
2011-12-06 10:30:00,28.13,28.22,28.09,28.1,110457.45004564358,16.3438,16.3961,16.3206,16.3264,110457.45
2011-12-06 10:40:00,28.11,28.17,28.02,28.13,204178.92281164412,16.3322,16.3671,16.2799,16.3438,204178.9228
2011-12-06 10:50:00,28.14,28.18,28.05,28.05,179227.1021401765,16.3496,16.3729,16.2973,16.2973,179227.1021
2011-12-06 11:00:00,28.05,28.07,27.99,28.0,175879.9066842479,16.2973,16.309,16.2625,16.2683,175879.9067
2011-12-06 11:10:00,27.99,28.08,27.98,28.01,121411.90790140988,16.2625,16.3148,16.2567,16.2741,121411.9079
2011-12-06 11:20:00,28.01,28.07,28.0,28.04,65321.02647327315,16.2741,16.309,16.2683,16.2915,65321.0265
2011-12-06 11:30:00,28.03,28.05,27.97,28.0,61872.40085201339,16.2857,16.2973,16.2509,16.2683,61872.4009
2011-12-06 11:40:00,27.99,27.99,27.92,27.94,59742.36738005883,16.2625,16.2625,16.2218,16.2334,59742.3674
2011-12-06 11:50:00,27.95,28.07,27.94,28.03,61770.970686682216,16.2392,16.309,16.2334,16.2857,61770.9707
2011-12-06 12:00:00,28.04,28.06,27.97,28.02,90779.99797139667,16.2915,16.3032,16.2509,16.2799,90779.998
2011-12-06 12:10:00,28.01,28.09,28.01,28.04,54975.14960949386,16.2741,16.3206,16.2741,16.2915,54975.1496
2011-12-06 12:20:00,28.05,28.08,28.04,28.07,86215.64053149406,16.2973,16.3148,16.2915,16.309,86215.6405
2011-12-06 12:30:00,28.09,28.11,28.01,28.1,49599.35084694188,16.3206,16.3322,16.2741,16.3264,49599.3508
2011-12-06 12:40:00,28.1,28.13,28.06,28.09,79521.24961963687,16.3264,16.3438,16.3032,16.3206,79521.2496
2011-12-06 12:50:00,28.09,28.14,28.07,28.09,35094.83720458464,16.3206,16.3496,16.309,16.3206,35094.8372
2011-12-06 13:00:00,28.1,28.12,28.08,28.1,54772.28927883152,16.3264,16.338,16.3148,16.3264,54772.2893
2011-12-06 13:10:00,28.09,28.17,28.05,28.14,48889.339689623695,16.3206,16.3671,16.2973,16.3496,48889.3397
2011-12-06 13:20:00,28.14,28.2,28.11,28.19,47469.31737498733,16.3496,16.3845,16.3322,16.3787,47469.3174
2011-12-06 13:30:00,28.19,28.21,28.15,28.18,38340.60249518207,16.3787,16.3903,16.3554,16.3729,38340.6025
2011-12-06 13:40:00,28.18,28.19,28.11,28.12,46252.155391013286,16.3729,16.3787,16.3322,16.338,46252.1554
2011-12-06 13:50:00,28.11,28.19,28.1,28.13,71305.40622781216,16.3322,16.3787,16.3264,16.3438,71305.4062
2011-12-06 14:00:00,28.12,28.16,28.08,28.11,80535.55127294858,16.338,16.3613,16.3148,16.3322,80535.5513
2011-12-06 14:10:00,28.11,28.17,28.06,28.14,60046.65787605234,16.3322,16.3671,16.3032,16.3496,60046.6579
2011-12-06 14:20:00,28.14,28.15,28.08,28.14,73334.00953443554,16.3496,16.3554,16.3148,16.3496,73334.0095
2011-12-06 14:30:00,28.15,28.29,28.14,28.28,93518.61243533828,16.3554,16.4368,16.3496,16.431,93518.6124
2011-12-06 14:40:00,28.28,28.34,28.27,28.32,129932.04178922813,16.431,16.4658,16.4252,16.4542,129932.0418
2011-12-06 14:50:00,28.32,28.38,28.29,28.33,83172.73557155898,16.4542,16.4891,16.4368,16.46,83172.7356
2011-12-06 15:00:00,28.34,28.35,28.28,28.29,102647.32731514351,16.4658,16.4716,16.431,16.4368,102647.3273
2011-12-06 15:10:00,28.29,28.39,28.29,28.35,110457.45004564358,16.4368,16.4949,16.4368,16.4716,110457.45
2011-12-06 15:20:00,28.35,28.38,28.29,28.3,185718.6327213713,16.4716,16.4891,16.4368,16.4426,185718.6327
2011-12-06 15:30:00,28.3,28.34,28.27,28.32,208844.710416878,16.4426,16.4658,16.4252,16.4542,208844.7104
2011-12-06 15:40:00,28.32,28.35,28.27,28.3,223247.79389390405,16.4542,16.4716,16.4252,16.4426,223247.7939
2011-12-06 15:50:00,28.3,28.31,28.24,28.24,342022.51749670354,16.4426,16.4484,16.4077,16.4077,342022.5175
2011-12-07 09:30:00,28.05,28.06,27.78,27.85,92200.02028603306,16.2973,16.3032,16.1405,16.1811,92200.0203
2011-12-07 09:40:00,27.84,27.9,27.8,27.89,70899.68556648747,16.1753,16.2102,16.1521,16.2044,70899.6856
2011-12-07 09:50:00,27.89,27.9,27.8,27.84,95141.495080637,16.2044,16.2102,16.1521,16.1753,95141.4951
2011-12-07 10:00:00,27.84,27.85,27.74,27.77,122426.20955472156,16.1753,16.1811,16.1172,16.1347,122426.2096
2011-12-07 10:10:00,27.77,27.86,27.77,27.79,97778.6793792474,16.1347,16.187,16.1347,16.1463,97778.6794
2011-12-07 10:20:00,27.8,27.81,27.71,27.76,73131.1492037732,16.1521,16.1579,16.0998,16.1289,73131.1492
2011-12-07 10:30:00,27.75,27.77,27.67,27.74,90678.56780606552,16.123,16.1347,16.0766,16.1172,90678.5678
2011-12-07 10:40:00,27.74,27.84,27.7,27.82,74551.17151840958,16.1172,16.1753,16.094,16.1637,74551.1715
2011-12-07 10:50:00,27.83,27.86,27.76,27.82,54873.71944416269,16.1695,16.187,16.1289,16.1637,54873.7194
2011-12-07 11:00:00,27.82,27.88,27.8,27.87,69175.37275585759,16.1637,16.1986,16.1521,16.1928,69175.3728
2011-12-07 11:10:00,27.87,27.93,27.86,27.92,153362.40998072826,16.1928,16.2276,16.187,16.2218,153362.41
2011-12-07 11:20:00,27.91,28.0,27.87,27.98,118267.57277614364,16.216,16.2683,16.1928,16.2567,118267.5728
2011-12-07 11:30:00,27.98,28.08,27.96,28.08,112384.6231869358,16.2567,16.3148,16.2451,16.3148,112384.6232
2011-12-07 11:40:00,28.08,28.08,28.01,28.03,176894.2083375596,16.3148,16.3148,16.2741,16.2857,176894.2083
2011-12-07 11:50:00,28.03,28.06,27.95,27.98,133583.52774115023,16.2857,16.3032,16.2392,16.2567,133583.5277
2011-12-07 12:00:00,27.98,28.02,27.96,28.0,59539.50704939649,16.2567,16.2799,16.2451,16.2683,59539.507
2011-12-07 12:10:00,28.0,28.02,27.95,28.01,38442.03266051324,16.2683,16.2799,16.2392,16.2741,38442.0327
2011-12-07 12:20:00,28.01,28.17,27.99,28.16,93822.90293133176,16.2741,16.3671,16.2625,16.3613,93822.9029
2011-12-07 12:30:00,28.14,28.27,28.14,28.26,76985.49548635764,16.3496,16.4252,16.3496,16.4194,76985.4955
2011-12-07 12:40:00,28.26,28.28,28.19,28.2,70595.39507049396,16.4194,16.431,16.3787,16.3845,70595.3951
2011-12-07 12:50:00,28.2,28.24,28.18,28.19,34891.97687392231,16.3845,16.4077,16.3729,16.3787,34891.9769
2011-12-07 13:00:00,28.2,28.21,28.14,28.14,39050.61365250025,16.3845,16.3903,16.3496,16.3496,39050.6137
2011-12-07 13:10:00,28.13,28.14,28.08,28.13,48889.339689623695,16.3438,16.3496,16.3148,16.3438,48889.3397
2011-12-07 13:20:00,28.13,28.18,28.11,28.16,54366.56861750685,16.3438,16.3729,16.3322,16.3613,54366.5686
2011-12-07 13:30:00,28.16,28.17,28.08,28.09,45947.86489501978,16.3613,16.3671,16.3148,16.3206,45947.8649
2011-12-07 13:40:00,28.09,28.09,28.01,28.04,68972.51242519525,16.3206,16.3206,16.2741,16.2915,68972.5124
2011-12-07 13:50:00,28.04,28.11,28.04,28.11,48382.18886296784,16.2915,16.3322,16.2915,16.3322,48382.1889
2011-12-07 14:00:00,28.1,28.14,28.02,28.05,74551.17151840958,16.3264,16.3496,16.2799,16.2973,74551.1715
2011-12-07 14:10:00,28.04,28.08,28.01,28.02,68972.51242519525,16.2915,16.3148,16.2741,16.2799,68972.5124
2011-12-07 14:20:00,28.02,28.13,28.02,28.13,55380.87027081855,16.2799,16.3438,16.2799,16.3438,55380.8703
2011-12-07 14:30:00,28.13,28.13,28.04,28.11,55989.45126280556,16.3438,16.3438,16.2915,16.3322,55989.4513
2011-12-07 14:40:00,28.11,28.13,27.97,27.99,132569.22608783853,16.3322,16.3438,16.2509,16.2625,132569.2261
2011-12-07 14:50:00,27.99,28.02,27.95,27.98,74956.89217973425,16.2625,16.2799,16.2392,16.2567,74956.8922
2011-12-07 15:00:00,27.99,28.07,27.98,28.03,83274.16573689015,16.2625,16.309,16.2567,16.2857,83274.1657
2011-12-07 15:10:00,28.03,28.15,27.98,28.13,122121.91905872806,16.2857,16.3554,16.2567,16.3438,122121.9191
2011-12-07 15:20:00,28.12,28.22,28.11,28.19,121513.33806674104,16.338,16.3961,16.3322,16.3787,121513.3381
2011-12-07 15:30:00,28.19,28.33,28.15,28.33,142002.2314636373,16.3787,16.46,16.3554,16.46,142002.2315
2011-12-07 15:40:00,28.33,28.45,28.27,28.32,270209.9604422355,16.46,16.5298,16.4252,16.4542,270209.9604
2011-12-07 15:50:00,28.32,28.35,28.24,28.28,360787.0980829699,16.4542,16.4716,16.4077,16.431,360787.0981
2011-12-08 09:30:00,27.98,28.04,27.78,27.99,88751.39466477331,16.2567,16.2915,16.1405,16.2625,88751.3947
2011-12-08 09:40:00,27.99,28.0,27.82,27.9,68465.3615985394,16.2625,16.2683,16.1637,16.2102,68465.3616
2011-12-08 09:50:00,27.9,27.98,27.83,27.85,47570.747540318494,16.2102,16.2567,16.1695,16.1811,47570.7475
2011-12-08 10:00:00,27.84,27.86,27.63,27.64,83578.45623288366,16.1753,16.187,16.0533,16.0591,83578.4562
2011-12-08 10:10:00,27.63,27.75,27.61,27.61,77999.79713966933,16.0533,16.123,16.0417,16.0417,77999.7971
2011-12-08 10:20:00,27.62,27.65,27.59,27.62,110660.31037630592,16.0475,16.0649,16.0301,16.0475,110660.3104
2011-12-08 10:30:00,27.62,27.74,27.61,27.68,59539.50704939649,16.0475,16.1172,16.0417,16.0824,59539.507
2011-12-08 10:40:00,27.68,27.83,27.63,27.81,202251.749670352,16.0824,16.1695,16.0533,16.1579,202251.7497
2011-12-08 10:50:00,27.81,27.82,27.7,27.7,73435.4396997667,16.1579,16.1637,16.094,16.094,73435.4397
2011-12-08 11:00:00,27.69,27.74,27.62,27.62,61466.68019068871,16.0882,16.1172,16.0475,16.0475,61466.6802
2011-12-08 11:10:00,27.62,27.65,27.57,27.57,80535.55127294858,16.0475,16.0649,16.0185,16.0185,80535.5513
2011-12-08 11:20:00,27.58,27.67,27.51,27.52,102748.7574804747,16.0243,16.0766,15.9836,15.9894,102748.7575
2011-12-08 11:30:00,27.52,27.58,27.48,27.51,108124.55624302667,15.9894,16.0243,15.9662,15.9836,108124.5562
2011-12-08 11:40:00,27.51,27.6,27.47,27.58,81854.14342225378,15.9836,16.0359,15.9604,16.0243,81854.1434
2011-12-08 11:50:00,27.57,27.62,27.54,27.59,87128.5120194746,16.0185,16.0475,16.001,16.0301,87128.512
2011-12-08 12:00:00,27.6,27.64,27.54,27.62,92910.03144335124,16.0359,16.0591,16.001,16.0475,92910.0314
2011-12-08 12:10:00,27.64,27.73,27.62,27.72,71508.2665584745,16.0591,16.1114,16.0475,16.1056,71508.2666
2011-12-08 12:20:00,27.72,27.72,27.62,27.64,48889.339689623695,16.1056,16.1056,16.0475,16.0591,48889.3397
2011-12-08 12:30:00,27.64,27.66,27.57,27.57,51526.5239882341,16.0591,16.0708,16.0185,16.0185,51526.524
2011-12-08 12:40:00,27.58,27.62,27.55,27.6,44324.98224972107,16.0243,16.0475,16.0068,16.0359,44324.9822
2011-12-08 12:50:00,27.6,27.63,27.58,27.59,40064.91530581195,16.0359,16.0533,16.0243,16.0301,40064.9153
2011-12-08 13:00:00,27.59,27.6,27.45,27.49,79926.97028096156,16.0301,16.0359,15.9487,15.972,79926.9703
2011-12-08 13:10:00,27.49,27.51,27.41,27.51,53859.417790851,15.972,15.9836,15.9255,15.9836,53859.4178
2011-12-08 13:20:00,27.5,27.5,27.43,27.49,43209.2504310782,15.9778,15.9778,15.9371,15.972,43209.2504
2011-12-08 13:30:00,27.49,27.5,27.41,27.45,69276.80292118876,15.972,15.9778,15.9255,15.9487,69276.8029
2011-12-08 13:40:00,27.44,27.5,27.42,27.43,88447.1041687798,15.9429,15.9778,15.9313,15.9371,88447.1042
2011-12-08 13:50:00,27.43,27.52,27.41,27.49,48585.04919363018,15.9371,15.9894,15.9255,15.972,48585.0492
2011-12-08 14:00:00,27.49,27.52,27.43,27.51,65118.16614261081,15.972,15.9894,15.9371,15.9836,65118.1661
2011-12-08 14:10:00,27.52,27.6,27.49,27.58,36413.42935388985,15.9894,16.0359,15.972,16.0243,36413.4294
2011-12-08 14:20:00,27.57,27.58,27.48,27.52,49700.78101227305,16.0185,16.0243,15.9662,15.9894,49700.781
2011-12-08 14:30:00,27.51,27.58,27.47,27.48,79724.10995029921,15.9836,16.0243,15.9604,15.9662,79724.11
2011-12-08 14:40:00,27.47,27.51,27.41,27.48,87229.94218480577,15.9604,15.9836,15.9255,15.9662,87229.9422
2011-12-08 14:50:00,27.47,27.49,27.36,27.4,147580.8905568516,15.9604,15.972,15.8964,15.9197,147580.8906
2011-12-08 15:00:00,27.4,27.44,27.37,27.4,107718.835581702,15.9197,15.9429,15.9023,15.9197,107718.8356
2011-12-08 15:10:00,27.39,27.56,27.38,27.56,175474.1860229232,15.9139,16.0127,15.9081,16.0127,175474.186
2011-12-08 15:20:00,27.56,27.6,27.49,27.54,155898.1641140075,16.0127,16.0359,15.972,16.001,155898.1641
2011-12-08 15:30:00,27.54,27.67,27.53,27.55,298407.54640430067,16.001,16.0766,15.9952,16.0068,298407.5464
2011-12-08 15:40:00,27.55,27.56,27.31,27.35,388781.82371437264,16.0068,16.0127,15.8674,15.8906,388781.8237
2011-12-08 15:50:00,27.36,27.38,27.24,27.34,659397.5048179328,15.8964,15.9081,15.8267,15.8848,659397.5048
2011-12-09 09:30:00,27.51,27.71,27.43,27.67,120194.74591743584,15.9836,16.0998,15.9371,16.0766,120194.7459
2011-12-09 09:40:00,27.68,27.75,27.61,27.72,64205.294654630285,16.0824,16.123,16.0417,16.1056,64205.2947
2011-12-09 09:50:00,27.73,27.88,27.73,27.76,93620.04260066945,16.1114,16.1986,16.1114,16.1289,93620.0426
2011-12-09 10:00:00,27.76,27.97,27.75,27.91,119484.73476011766,16.1289,16.2509,16.123,16.216,119484.7348
2011-12-09 10:10:00,27.94,27.96,27.81,27.81,100720.1541738513,16.2334,16.2451,16.1579,16.1579,100720.1542
2011-12-09 10:20:00,27.82,27.85,27.71,27.8,117760.42194948778,16.1637,16.1811,16.0998,16.1521,117760.4219
2011-12-09 10:30:00,27.79,27.83,27.7,27.73,62582.41200933157,16.1463,16.1695,16.094,16.1114,62582.412
2011-12-09 10:40:00,27.74,27.82,27.69,27.8,87331.37235013692,16.1172,16.1637,16.0882,16.1521,87331.3724
2011-12-09 10:50:00,27.8,27.86,27.72,27.84,119890.45542144234,16.1521,16.187,16.1056,16.1753,119890.4554
2011-12-09 11:00:00,27.84,27.89,27.81,27.87,56496.602089461405,16.1753,16.2044,16.1579,16.1928,56496.6021
2011-12-09 11:10:00,27.87,27.9,27.8,27.9,89664.26615275383,16.1928,16.2102,16.1521,16.2102,89664.2662
2011-12-09 11:20:00,27.9,27.92,27.84,27.89,52642.255806876965,16.2102,16.2218,16.1753,16.2044,52642.2558
2011-12-09 11:30:00,27.89,27.94,27.89,27.92,72116.8475504615,16.2044,16.2334,16.2044,16.2218,72116.8476
2011-12-09 11:40:00,27.91,28.0,27.86,27.87,99908.71285120194,16.216,16.2683,16.187,16.1928,99908.7129
2011-12-09 11:50:00,27.87,27.91,27.87,27.87,27893.29546607161,16.1928,16.216,16.1928,16.1928,27893.2955
2011-12-09 12:00:00,27.88,27.91,27.84,27.89,42904.95993508469,16.1986,16.216,16.1753,16.2044,42904.9599
2011-12-09 12:10:00,27.89,27.97,27.88,27.96,26371.842986104068,16.2044,16.2509,16.1986,16.2451,26371.843
2011-12-09 12:20:00,27.96,27.97,27.86,27.89,33269.094228623595,16.2451,16.2509,16.187,16.2044,33269.0942
2011-12-09 12:30:00,27.89,27.95,27.87,27.89,40267.77563647429,16.2044,16.2392,16.1928,16.2044,40267.7756
2011-12-09 12:40:00,27.88,27.97,27.86,27.93,42397.809108428846,16.1986,16.2509,16.187,16.2276,42397.8091
2011-12-09 12:50:00,27.94,27.95,27.88,27.89,40470.63596713663,16.2334,16.2392,16.1986,16.2044,40470.636
2011-12-09 13:00:00,27.9,27.93,27.84,27.84,32559.08307130541,16.2102,16.2276,16.1753,16.1753,32559.0831
2011-12-09 13:10:00,27.84,27.87,27.83,27.86,40470.63596713663,16.1753,16.1928,16.1695,16.187,40470.636
2011-12-09 13:20:00,27.87,27.92,27.85,27.88,50917.94299624708,16.1928,16.2218,16.1811,16.1986,50917.943
2011-12-09 13:30:00,27.89,27.94,27.85,27.86,62480.98184400041,16.2044,16.2334,16.1811,16.187,62480.9818
2011-12-09 13:40:00,27.86,27.91,27.86,27.88,46962.16654833147,16.187,16.216,16.187,16.1986,46962.1665
2011-12-09 13:50:00,27.89,27.89,27.81,27.84,49396.49051627954,16.2044,16.2044,16.1579,16.1753,49396.4905
2011-12-09 14:00:00,27.84,27.89,27.84,27.88,53656.55746018866,16.1753,16.2044,16.1753,16.1986,53656.5575
2011-12-09 14:10:00,27.88,27.89,27.8,27.8,82767.0149102343,16.1986,16.2044,16.1521,16.1521,82767.0149
2011-12-09 14:20:00,27.8,27.85,27.8,27.82,149710.92402880616,16.1521,16.1811,16.1521,16.1637,149710.924
2011-12-09 14:30:00,27.83,27.92,27.83,27.88,118267.57277614364,16.1695,16.2218,16.1695,16.1986,118267.5728
2011-12-09 14:40:00,27.88,27.96,27.85,27.96,89258.54549142915,16.1986,16.2451,16.1811,16.2451,89258.5455
2011-12-09 14:50:00,27.95,28.0,27.91,27.93,116746.12029617609,16.2392,16.2683,16.216,16.2276,116746.1203
2011-12-09 15:00:00,27.94,27.94,27.81,27.86,91692.86945937722,16.2334,16.2334,16.1579,16.187,91692.8695
2011-12-09 15:10:00,27.86,27.87,27.75,27.76,113500.35500557866,16.187,16.1928,16.123,16.1289,113500.355
2011-12-09 15:20:00,27.76,27.87,27.75,27.87,165432.59965513743,16.1289,16.1928,16.123,16.1928,165432.5997
2011-12-09 15:30:00,27.88,27.9,27.82,27.89,102850.18764580588,16.1986,16.2102,16.1637,16.2044,102850.1876
2011-12-09 15:40:00,27.9,27.98,27.83,27.85,178618.52114818947,16.2102,16.2567,16.1695,16.1811,178618.5211
2011-12-09 15:50:00,27.85,27.94,27.83,27.87,290597.4236738006,16.1811,16.2334,16.1695,16.1928,290597.4237
2011-12-12 09:30:00,27.58,27.58,27.39,27.44,69885.38391317578,16.0243,16.0243,15.9139,15.9429,69885.3839
2011-12-12 09:40:00,27.48,27.53,27.39,27.49,67451.05994522771,15.9662,15.9952,15.9139,15.972,67451.0599
2011-12-12 09:50:00,27.48,27.48,27.31,27.37,81752.71325692261,15.9662,15.9662,15.8674,15.9023,81752.7133
2011-12-12 10:00:00,27.37,27.39,27.3,27.34,73536.86986509788,15.9023,15.9139,15.8616,15.8848,73536.8699
2011-12-12 10:10:00,27.34,27.4,27.26,27.27,70798.2554011563,15.8848,15.9197,15.8383,15.8442,70798.2554
2011-12-12 10:20:00,27.27,27.32,27.17,27.31,122527.63972005274,15.8442,15.8732,15.7861,15.8674,122527.6397
2011-12-12 10:30:00,27.31,27.38,27.27,27.3,110051.7293843189,15.8674,15.9081,15.8442,15.8616,110051.7294
2011-12-12 10:40:00,27.29,27.46,27.27,27.45,79014.09879298104,15.8558,15.9546,15.8442,15.9487,79014.0988
2011-12-12 10:50:00,27.46,27.52,27.43,27.48,64408.15498529263,15.9546,15.9894,15.9371,15.9662,64408.155
2011-12-12 11:00:00,27.48,27.49,27.44,27.45,83071.30540622781,15.9662,15.972,15.9429,15.9487,83071.3054
2011-12-12 11:10:00,27.45,27.45,27.36,27.37,45643.57439902627,15.9487,15.9487,15.8964,15.9023,45643.5744
2011-12-12 11:20:00,27.38,27.47,27.32,27.32,55482.30043614971,15.9081,15.9604,15.8732,15.8732,55482.3004
2011-12-12 11:30:00,27.33,27.38,27.31,27.35,48686.47935896136,15.879,15.9081,15.8674,15.8906,48686.4794
2011-12-12 11:40:00,27.36,27.37,27.21,27.21,87939.95334212395,15.8964,15.9023,15.8093,15.8093,87939.9533
2011-12-12 11:50:00,27.22,27.24,27.11,27.15,156405.31494066335,15.8151,15.8267,15.7512,15.7744,156405.3149
2011-12-12 12:00:00,27.14,27.18,27.11,27.16,91185.71863272136,15.7686,15.7919,15.7512,15.7802,91185.7186
2011-12-12 12:10:00,27.15,27.22,27.14,27.17,53352.26696419515,15.7744,15.8151,15.7686,15.7861,53352.267
2011-12-12 12:20:00,27.16,27.19,27.16,27.17,30023.32893802617,15.7802,15.7977,15.7802,15.7861,30023.3289
2011-12-12 12:30:00,27.19,27.23,27.16,27.22,31139.06075666904,15.7977,15.8209,15.7802,15.8151,31139.0608
2011-12-12 12:40:00,27.22,27.24,27.2,27.22,25763.26199411705,15.8151,15.8267,15.8035,15.8151,25763.262
2011-12-12 12:50:00,27.23,27.27,27.21,27.23,56395.17192413024,15.8209,15.8442,15.8093,15.8209,56395.1719
2011-12-12 13:00:00,27.22,27.23,27.16,27.16,65219.59630794198,15.8151,15.8209,15.7802,15.7802,65219.5963
2011-12-12 13:10:00,27.16,27.19,27.12,27.16,52033.67481488995,15.7802,15.7977,15.757,15.7802,52033.6748
2011-12-12 13:20:00,27.16,27.23,27.15,27.22,66943.90911857186,15.7802,15.8209,15.7744,15.8151,66943.9091
2011-12-12 13:30:00,27.22,27.22,27.16,27.17,42194.948777766505,15.8151,15.8151,15.7802,15.7861,42194.9488
2011-12-12 13:40:00,27.17,27.19,27.15,27.19,53555.12729485749,15.7861,15.7977,15.7744,15.7977,53555.1273
2011-12-12 13:50:00,27.19,27.2,27.16,27.17,21604.6252155391,15.7977,15.8035,15.7802,15.7861,21604.6252
2011-12-12 14:00:00,27.17,27.18,27.11,27.13,44122.12191905873,15.7861,15.7919,15.7512,15.7628,44122.1219
2011-12-12 14:10:00,27.12,27.19,27.09,27.18,55786.59093214322,15.757,15.7977,15.7396,15.7919,55786.5909
2011-12-12 14:20:00,27.18,27.24,27.17,27.2,55888.02109747439,15.7919,15.8267,15.7861,15.8035,55888.0211
2011-12-12 14:30:00,27.19,27.21,27.12,27.13,84998.47854752003,15.7977,15.8093,15.757,15.7628,84998.4785
2011-12-12 14:40:00,27.12,27.18,27.11,27.15,49903.64134293539,15.757,15.7919,15.7512,15.7744,49903.6413
2011-12-12 14:50:00,27.14,27.28,27.14,27.27,50410.79216959124,15.7686,15.85,15.7686,15.8442,50410.7922
2011-12-12 15:00:00,27.28,27.29,27.19,27.2,87838.52317679278,15.85,15.8558,15.7977,15.8035,87838.5232
2011-12-12 15:10:00,27.21,27.22,27.15,27.17,98894.41119789024,15.8093,15.8151,15.7744,15.7861,98894.4112
2011-12-12 15:20:00,27.17,27.31,27.11,27.3,160868.24221523482,15.7861,15.8674,15.7512,15.8616,160868.2422
2011-12-12 15:30:00,27.29,27.4,27.24,27.4,167562.633127092,15.8558,15.9197,15.8267,15.9197,167562.6331
2011-12-12 15:40:00,27.4,27.47,27.31,27.36,160056.80089258545,15.9197,15.9604,15.8674,15.8964,160056.8009
2011-12-12 15:50:00,27.36,27.45,27.35,27.42,294046.04929506034,15.8964,15.9487,15.8906,15.9313,294046.0493
2011-12-13 09:30:00,27.61,27.83,27.58,27.78,75869.76366771478,16.0417,16.1695,16.0243,16.1405,75869.7637
2011-12-13 09:40:00,27.78,27.89,27.78,27.84,72218.27771579268,16.1405,16.2044,16.1405,16.1753,72218.2777
2011-12-13 09:50:00,27.85,27.93,27.84,27.91,84998.47854752003,16.1811,16.2276,16.1753,16.216,84998.4785
2011-12-13 10:00:00,27.91,27.97,27.85,27.92,106095.9529364033,16.216,16.2509,16.1811,16.2218,106095.9529
2011-12-13 10:10:00,27.93,27.98,27.9,27.91,69276.80292118876,16.2276,16.2567,16.2102,16.216,69276.8029
2011-12-13 10:20:00,27.91,27.93,27.75,27.76,101024.44466984482,16.216,16.2276,16.123,16.1289,101024.4447
2011-12-13 10:30:00,27.76,27.83,27.7,27.71,93315.75210467594,16.1289,16.1695,16.094,16.0998,93315.7521
2011-12-13 10:40:00,27.72,27.72,27.52,27.55,63089.562835987424,16.1056,16.1056,15.9894,16.0068,63089.5628
2011-12-13 10:50:00,27.55,27.58,27.5,27.5,108935.99756567604,16.0068,16.0243,15.9778,15.9778,108935.9976
2011-12-13 11:00:00,27.49,27.49,27.34,27.4,83781.316563546,15.972,15.972,15.8848,15.9197,83781.3166
2011-12-13 11:10:00,27.4,27.49,27.4,27.46,63089.562835987424,15.9197,15.972,15.9197,15.9546,63089.5628
2011-12-13 11:20:00,27.44,27.5,27.44,27.47,46657.87605233797,15.9429,15.9778,15.9429,15.9604,46657.8761
2011-12-13 11:30:00,27.48,27.5,27.42,27.5,46657.87605233797,15.9662,15.9778,15.9313,15.9778,46657.8761
2011-12-13 11:40:00,27.51,27.51,27.44,27.46,33370.524393954765,15.9836,15.9836,15.9429,15.9546,33370.5244
2011-12-13 11:50:00,27.48,27.52,27.47,27.52,25864.69215944822,15.9662,15.9894,15.9604,15.9894,25864.6922
2011-12-13 12:00:00,27.52,27.54,27.43,27.46,36413.42935388985,15.9894,16.001,15.9371,15.9546,36413.4294
2011-12-13 12:10:00,27.46,27.46,27.41,27.41,34993.40703925347,15.9546,15.9546,15.9255,15.9255,34993.407
2011-12-13 12:20:00,27.42,27.43,27.39,27.41,35804.84836190283,15.9313,15.9371,15.9139,15.9255,35804.8484
2011-12-13 12:30:00,27.41,27.42,27.27,27.29,69276.80292118876,15.9255,15.9313,15.8442,15.8558,69276.8029
2011-12-13 12:40:00,27.29,27.32,27.25,27.32,74145.4508570849,15.8558,15.8732,15.8325,15.8732,74145.4509
2011-12-13 12:50:00,27.33,27.39,27.3,27.37,50005.07150826656,15.879,15.9139,15.8616,15.9023,50005.0715
2011-12-13 13:00:00,27.37,27.38,27.28,27.31,72319.70788112385,15.9023,15.9081,15.85,15.8674,72319.7079
2011-12-13 13:10:00,27.3,27.39,27.3,27.38,50512.22233492241,15.8616,15.9139,15.8616,15.9081,50512.2223
2011-12-13 13:20:00,27.38,27.38,27.23,27.26,89765.696318085,15.9081,15.9081,15.8209,15.8383,89765.6963
2011-12-13 13:30:00,27.27,27.3,27.23,27.26,51830.81448422761,15.8442,15.8616,15.8209,15.8383,51830.8145
2011-12-13 13:40:00,27.26,27.34,27.25,27.3,34689.11654325997,15.8383,15.8848,15.8325,15.8616,34689.1165
2011-12-13 13:50:00,27.29,27.34,27.29,27.34,17040.267775636476,15.8558,15.8848,15.8558,15.8848,17040.2678
2011-12-13 14:00:00,27.34,27.47,27.34,27.42,55279.440105487374,15.8848,15.9604,15.8848,15.9313,55279.4401
2011-12-13 14:10:00,27.42,27.43,27.19,27.19,102241.60665381885,15.9313,15.9371,15.7977,15.7977,102241.6067
2011-12-13 14:20:00,27.19,27.31,27.09,27.28,204483.2133076377,15.7977,15.8674,15.7396,15.85,204483.2133
2011-12-13 14:30:00,27.27,27.28,27.0,27.01,154173.85130337765,15.8442,15.85,15.6873,15.6931,154173.8513
2011-12-13 14:40:00,27.0,27.11,26.99,27.03,140582.2091490009,15.6873,15.7512,15.6815,15.7047,140582.2091
2011-12-13 14:50:00,27.03,27.18,27.03,27.12,105893.09260574097,15.7047,15.7919,15.7047,15.757,105893.0926
2011-12-13 15:00:00,27.12,27.2,27.09,27.12,97372.95871792272,15.757,15.8035,15.7396,15.757,97372.9587
2011-12-13 15:10:00,27.11,27.13,26.93,26.93,171315.54924434528,15.7512,15.7628,15.6466,15.6466,171315.5492
2011-12-13 15:20:00,26.93,26.97,26.81,26.82,359569.93609899585,15.6466,15.6699,15.5769,15.5827,359569.9361
2011-12-13 15:30:00,26.82,26.82,26.6,26.72,280048.68647935893,15.5827,15.5827,15.4549,15.5246,280048.6865
2011-12-13 15:40:00,26.72,26.91,26.71,26.91,306319.09930013184,15.5246,15.635,15.5188,15.635,306319.0993
2011-12-13 15:50:00,26.91,26.92,26.74,26.88,547114.3117963283,15.635,15.6408,15.5362,15.6176,547114.3118
2011-12-14 09:30:00,26.8,26.89,26.67,26.8,122527.63972005274,15.5711,15.6234,15.4956,15.5711,122527.6397
2011-12-14 09:40:00,26.78,27.01,26.78,26.82,133076.37691449438,15.5595,15.6931,15.5595,15.5827,133076.3769
2011-12-14 09:50:00,26.82,26.92,26.81,26.89,91692.86945937722,15.5827,15.6408,15.5769,15.6234,91692.8695
2011-12-14 10:00:00,26.89,26.89,26.8,26.83,210061.872400852,15.6234,15.6234,15.5711,15.5885,210061.8724
2011-12-14 10:10:00,26.82,26.93,26.72,26.92,95344.35541129932,15.5827,15.6466,15.5246,15.6408,95344.3554
2011-12-14 10:20:00,26.93,26.96,26.87,26.95,79014.09879298104,15.6466,15.664,15.6118,15.6582,79014.0988
2011-12-14 10:30:00,26.95,27.07,26.94,27.0,95648.64590729284,15.6582,15.728,15.6524,15.6873,95648.6459
2011-12-14 10:40:00,27.02,27.06,26.93,26.98,141393.65047165027,15.6989,15.7221,15.6466,15.6757,141393.6505
2011-12-14 10:50:00,26.98,26.98,26.83,26.83,132264.93559184502,15.6757,15.6757,15.5885,15.5885,132264.9356
2011-12-14 11:00:00,26.85,26.92,26.83,26.84,93822.90293133176,15.6001,15.6408,15.5885,15.5943,93822.9029
2011-12-14 11:10:00,26.85,26.94,26.83,26.9,108428.84673902018,15.6001,15.6524,15.5885,15.6292,108428.8467
2011-12-14 11:20:00,26.9,26.95,26.86,26.92,86114.2103661629,15.6292,15.6582,15.6059,15.6408,86114.2104
2011-12-14 11:30:00,26.92,26.92,26.81,26.86,95141.495080637,15.6408,15.6408,15.5769,15.6059,95141.4951
2011-12-14 11:40:00,26.85,26.9,26.83,26.89,104878.79095242923,15.6001,15.6292,15.5885,15.6234,104878.791
2011-12-14 11:50:00,26.89,26.89,26.74,26.75,108834.56740034488,15.6234,15.6234,15.5362,15.542,108834.5674
2011-12-14 12:00:00,26.74,26.84,26.72,26.84,92402.8806166954,15.5362,15.5943,15.5246,15.5943,92402.8806
2011-12-14 12:10:00,26.84,27.03,26.84,27.01,97778.6793792474,15.5943,15.7047,15.5943,15.6931,97778.6794
2011-12-14 12:20:00,27.01,27.02,26.92,26.97,76579.77482503296,15.6931,15.6989,15.6408,15.6699,76579.7748
2011-12-14 12:30:00,26.96,27.07,26.96,27.0,88649.96449944214,15.664,15.728,15.664,15.6873,88649.9645
2011-12-14 12:40:00,26.99,27.11,26.99,27.06,84187.03722487067,15.6815,15.7512,15.6815,15.7221,84187.0372
2011-12-14 12:50:00,27.06,27.11,27.01,27.11,55076.57977482503,15.7221,15.7512,15.6931,15.7512,55076.5798
2011-12-14 13:00:00,27.12,27.18,27.05,27.13,86114.2103661629,15.757,15.7919,15.7163,15.7628,86114.2104
2011-12-14 13:10:00,27.12,27.26,27.11,27.26,66233.89796125368,15.757,15.8383,15.7512,15.8383,66233.898
2011-12-14 13:20:00,27.26,27.31,27.2,27.23,62886.70250532508,15.8383,15.8674,15.8035,15.8209,62886.7025
2011-12-14 13:30:00,27.23,27.25,27.16,27.23,77188.35581701998,15.8209,15.8325,15.7802,15.8209,77188.3558
2011-12-14 13:40:00,27.22,27.26,27.14,27.14,73942.59052642256,15.8151,15.8383,15.7686,15.7686,73942.5905
2011-12-14 13:50:00,27.14,27.15,27.02,27.04,56699.46242012375,15.7686,15.7744,15.6989,15.7105,56699.4624
2011-12-14 14:00:00,27.05,27.06,26.91,26.91,112486.05335226696,15.7163,15.7221,15.635,15.635,112486.0534
2011-12-14 14:10:00,26.91,27.02,26.88,26.99,84389.89755553301,15.635,15.6989,15.6176,15.6815,84389.8976
2011-12-14 14:20:00,27.0,27.08,26.96,27.04,68668.22192920174,15.6873,15.7338,15.664,15.7105,68668.2219
2011-12-14 14:30:00,27.04,27.04,26.87,26.87,102748.7574804747,15.7105,15.7105,15.6118,15.6118,102748.7575
2011-12-14 14:40:00,26.87,26.97,26.87,26.95,138046.45501572167,15.6118,15.6699,15.6118,15.6582,138046.455
2011-12-14 14:50:00,26.96,26.96,26.78,26.84,90982.85830205904,15.664,15.664,15.5595,15.5943,90982.8583
2011-12-14 15:00:00,26.84,26.9,26.75,26.76,118064.71244548127,15.5943,15.6292,15.542,15.5478,118064.7124
2011-12-14 15:10:00,26.77,26.93,26.77,26.89,132467.79592250736,15.5537,15.6466,15.5537,15.6234,132467.7959
2011-12-14 15:20:00,26.89,26.92,26.82,26.92,183487.1690840856,15.6234,15.6408,15.5827,15.6408,183487.1691
2011-12-14 15:30:00,26.92,26.96,26.81,26.86,176387.05751090377,15.6408,15.664,15.5769,15.6059,176387.0575
2011-12-14 15:40:00,26.85,26.95,26.83,26.95,197078.8112384623,15.6001,15.6582,15.5885,15.6582,197078.8112
2011-12-14 15:50:00,26.94,26.96,26.87,26.89,336139.5679074957,15.6524,15.664,15.6118,15.6234,336139.5679
2011-12-15 09:30:00,27.35,27.51,27.34,27.38,137742.16451972816,15.8906,15.9836,15.8848,15.9081,137742.1645
2011-12-15 09:40:00,27.38,27.5,27.34,27.45,201846.0290090273,15.9081,15.9778,15.8848,15.9487,201846.029
2011-12-15 09:50:00,27.46,27.49,27.36,27.46,158028.19758596207,15.9546,15.972,15.8964,15.9546,158028.1976
2011-12-15 10:00:00,27.47,27.58,27.31,27.34,126787.70666396186,15.9604,16.0243,15.8674,15.8848,126787.7067
2011-12-15 10:10:00,27.34,27.41,27.27,27.4,162288.26452987117,15.8848,15.9255,15.8442,15.9197,162288.2645
2011-12-15 10:20:00,27.39,27.44,27.37,27.39,88852.82483010448,15.9139,15.9429,15.9023,15.9139,88852.8248
2011-12-15 10:30:00,27.4,27.42,27.15,27.16,145653.7174155594,15.9197,15.9313,15.7744,15.7802,145653.7174
2011-12-15 10:40:00,27.17,27.22,27.07,27.15,124049.09220002028,15.7861,15.8151,15.728,15.7744,124049.0922
2011-12-15 10:50:00,27.14,27.17,27.05,27.15,103965.91946444871,15.7686,15.7861,15.7163,15.7744,103965.9195
2011-12-15 11:00:00,27.16,27.2,27.09,27.09,103763.0591337864,15.7802,15.8035,15.7396,15.7396,103763.0591
2011-12-15 11:10:00,27.1,27.19,27.09,27.14,58018.05456942895,15.7454,15.7977,15.7396,15.7686,58018.0546
2011-12-15 11:20:00,27.15,27.27,27.12,27.24,68465.3615985394,15.7744,15.8442,15.757,15.8267,68465.3616
2011-12-15 11:30:00,27.25,27.27,27.13,27.13,89461.40582209149,15.8325,15.8442,15.7628,15.7628,89461.4058
2011-12-15 11:40:00,27.13,27.19,27.11,27.13,65422.45663860432,15.7628,15.7977,15.7512,15.7628,65422.4566
2011-12-15 11:50:00,27.13,27.21,27.09,27.19,82259.86408357846,15.7628,15.8093,15.7396,15.7977,82259.8641
2011-12-15 12:00:00,27.2,27.24,27.18,27.21,75464.0430063901,15.8035,15.8267,15.7919,15.8093,75464.043
2011-12-15 12:10:00,27.21,27.22,27.14,27.18,68871.08225986408,15.8093,15.8151,15.7686,15.7919,68871.0823
2011-12-15 12:20:00,27.18,27.28,27.18,27.25,62480.98184400041,15.7919,15.85,15.7919,15.8325,62480.9818
2011-12-15 12:30:00,27.26,27.29,27.2,27.22,56293.74175879906,15.8383,15.8558,15.8035,15.8151,56293.7418
2011-12-15 12:40:00,27.22,27.25,27.15,27.15,68668.22192920174,15.8151,15.8325,15.7744,15.7744,68668.2219
2011-12-15 12:50:00,27.15,27.16,27.08,27.09,71406.83639314333,15.7744,15.7802,15.7338,15.7396,71406.8364
2011-12-15 13:00:00,27.1,27.19,27.09,27.19,45440.71406836393,15.7454,15.7977,15.7396,15.7977,45440.7141
2011-12-15 13:10:00,27.19,27.21,27.16,27.19,85809.91987016938,15.7977,15.8093,15.7802,15.7977,85809.9199
2011-12-15 13:20:00,27.19,27.2,27.15,27.17,52337.965310883454,15.7977,15.8035,15.7744,15.7861,52337.9653
2011-12-15 13:30:00,27.17,27.2,27.06,27.09,65929.60746526017,15.7861,15.8035,15.7221,15.7396,65929.6075
2011-12-15 13:40:00,27.09,27.26,27.07,27.21,88447.1041687798,15.7396,15.8383,15.728,15.8093,88447.1042
2011-12-15 13:50:00,27.21,27.21,27.14,27.15,99705.8525205396,15.8093,15.8093,15.7686,15.7744,99705.8525
2011-12-15 14:00:00,27.15,27.19,27.14,27.17,83375.59590222132,15.7744,15.7977,15.7686,15.7861,83375.5959
2011-12-15 14:10:00,27.17,27.23,27.17,27.19,55888.02109747439,15.7861,15.8209,15.7861,15.7977,55888.0211
2011-12-15 14:20:00,27.2,27.22,27.12,27.13,50512.22233492241,15.8035,15.8151,15.757,15.7628,50512.2223
2011-12-15 14:30:00,27.13,27.15,27.09,27.13,55583.73060148088,15.7628,15.7744,15.7396,15.7628,55583.7306
2011-12-15 14:40:00,27.13,27.13,27.0,27.02,87027.08185414343,15.7628,15.7628,15.6873,15.6989,87027.0819
2011-12-15 14:50:00,27.02,27.12,27.01,27.09,57510.9037427731,15.6989,15.757,15.6931,15.7396,57510.9037
2011-12-15 15:00:00,27.09,27.18,27.08,27.17,85201.33887818237,15.7396,15.7919,15.7338,15.7861,85201.3389
2011-12-15 15:10:00,27.17,27.25,27.13,27.22,135206.41038644893,15.7861,15.8325,15.7628,15.8151,135206.4104
2011-12-15 15:20:00,27.22,27.28,27.18,27.22,194847.3476011766,15.8151,15.85,15.7919,15.8151,194847.3476
2011-12-15 15:30:00,27.22,27.28,27.18,27.23,165331.16948980626,15.8151,15.85,15.7919,15.8209,165331.1695
2011-12-15 15:40:00,27.23,27.24,27.12,27.15,246069.5810934172,15.8209,15.8267,15.757,15.7744,246069.5811
2011-12-15 15:50:00,27.15,27.16,27.09,27.15,280961.55796733947,15.7744,15.7802,15.7396,15.7744,280961.558
2011-12-16 09:30:00,27.36,27.57,27.36,27.49,531392.6361699969,15.8964,16.0185,15.8964,15.972,531392.6362
2011-12-16 09:40:00,27.48,27.54,27.41,27.51,123034.7905467086,15.9662,16.001,15.9255,15.9836,123034.7905
2011-12-16 09:50:00,27.5,27.61,27.49,27.58,130642.0529465463,15.9778,16.0417,15.972,16.0243,130642.0529
2011-12-16 10:00:00,27.59,27.79,27.56,27.76,170098.38726037124,16.0301,16.1463,16.0127,16.1289,170098.3873
2011-12-16 10:10:00,27.77,27.78,27.71,27.78,111268.89136829293,16.1347,16.1405,16.0998,16.1405,111268.8914
2011-12-16 10:20:00,27.78,27.79,27.71,27.73,105385.9417790851,16.1405,16.1463,16.0998,16.1114,105385.9418
2011-12-16 10:30:00,27.73,27.8,27.73,27.78,93112.8917740136,16.1114,16.1521,16.1114,16.1405,93112.8918
2011-12-16 10:40:00,27.78,27.8,27.77,27.79,84085.60705953951,16.1405,16.1521,16.1347,16.1463,84085.6071
2011-12-16 10:50:00,27.78,27.8,27.76,27.8,71812.557054468,16.1405,16.1521,16.1289,16.1521,71812.5571
2011-12-16 11:00:00,27.8,27.83,27.75,27.77,132670.6562531697,16.1521,16.1695,16.123,16.1347,132670.6563
2011-12-16 11:10:00,27.78,27.78,27.72,27.73,45846.43472968861,16.1405,16.1405,16.1056,16.1114,45846.4347
2011-12-16 11:20:00,27.72,27.73,27.63,27.64,57003.75291611726,16.1056,16.1114,16.0533,16.0591,57003.7529
2011-12-16 11:30:00,27.65,27.67,27.61,27.62,129830.61162389694,16.0649,16.0766,16.0417,16.0475,129830.6116
2011-12-16 11:40:00,27.62,27.62,27.51,27.51,51729.38431889644,16.0475,16.0475,15.9836,15.9836,51729.3843
2011-12-16 11:50:00,27.52,27.52,27.27,27.27,86519.93102748758,15.9894,15.9894,15.8442,15.8442,86519.931
2011-12-16 12:00:00,27.27,27.36,27.21,27.36,98894.41119789024,15.8442,15.8964,15.8093,15.8964,98894.4112
2011-12-16 12:10:00,27.36,27.38,27.33,27.35,69986.81407850694,15.8964,15.9081,15.879,15.8906,69986.8141
2011-12-16 12:20:00,27.36,27.4,27.32,27.38,108530.27690435135,15.8964,15.9197,15.8732,15.9081,108530.2769
2011-12-16 12:30:00,27.38,27.39,27.24,27.26,103357.3384724617,15.9081,15.9139,15.8267,15.8383,103357.3385
2011-12-16 12:40:00,27.27,27.28,27.14,27.25,95040.06491530582,15.8442,15.85,15.7686,15.8325,95040.0649
2011-12-16 12:50:00,27.25,27.35,27.19,27.3,115326.09798153971,15.8325,15.8906,15.7977,15.8616,115326.098
2011-12-16 13:00:00,27.29,27.37,27.28,27.3,65016.73597727964,15.8558,15.9023,15.85,15.8616,65016.736
2011-12-16 13:10:00,27.29,27.37,27.29,27.34,83172.73557155898,15.8558,15.9023,15.8558,15.8848,83172.7356
2011-12-16 13:20:00,27.35,27.44,27.35,27.37,35399.12770057815,15.8906,15.9429,15.8906,15.9023,35399.1277
2011-12-16 13:30:00,27.36,27.39,27.34,27.36,64712.44548128614,15.8964,15.9139,15.8848,15.8964,64712.4455
2011-12-16 13:40:00,27.35,27.39,27.29,27.38,69276.80292118876,15.8906,15.9139,15.8558,15.9081,69276.8029
2011-12-16 13:50:00,27.39,27.43,27.24,27.26,90779.99797139667,15.9139,15.9371,15.8267,15.8383,90779.998
2011-12-16 14:00:00,27.26,27.38,27.25,27.34,126280.55583730602,15.8383,15.9081,15.8325,15.8848,126280.5558
2011-12-16 14:10:00,27.34,27.37,27.32,27.34,56496.602089461405,15.8848,15.9023,15.8732,15.8848,56496.6021
2011-12-16 14:20:00,27.34,27.35,27.23,27.23,97981.53970990972,15.8848,15.8906,15.8209,15.8209,97981.5397
2011-12-16 14:30:00,27.24,27.31,27.2,27.3,96358.65706461102,15.8267,15.8674,15.8035,15.8616,96358.6571
2011-12-16 14:40:00,27.3,27.41,27.28,27.35,110457.45004564358,15.8616,15.9255,15.85,15.8906,110457.45
2011-12-16 14:50:00,27.35,27.37,27.31,27.32,136525.00253575417,15.8906,15.9023,15.8674,15.8732,136525.0025
2011-12-16 15:00:00,27.32,27.32,27.25,27.26,67856.78060655239,15.8732,15.8732,15.8325,15.8383,67856.7806
2011-12-16 15:10:00,27.27,27.37,27.26,27.32,76174.0541637083,15.8442,15.9023,15.8383,15.8732,76174.0542
2011-12-16 15:20:00,27.33,27.34,27.23,27.23,112283.19302160465,15.879,15.8848,15.8209,15.8209,112283.193
2011-12-16 15:30:00,27.24,27.32,27.23,27.28,119079.01409879298,15.8267,15.8732,15.8209,15.85,119079.0141
2011-12-16 15:40:00,27.28,27.37,27.24,27.34,260675.5249011056,15.85,15.9023,15.8267,15.8848,260675.5249
2011-12-16 15:50:00,27.35,27.44,27.31,27.38,377117.35470128816,15.8906,15.9429,15.8674,15.9081,377117.3547
2011-12-19 09:30:00,27.5,27.52,27.38,27.48,61365.25002535754,15.9778,15.9894,15.9081,15.9662,61365.25
2011-12-19 09:40:00,27.47,27.55,27.36,27.39,82665.58474490313,15.9604,16.0068,15.8964,15.9139,82665.5847
2011-12-19 09:50:00,27.39,27.41,27.22,27.28,126280.55583730602,15.9139,15.9255,15.8151,15.85,126280.5558
2011-12-19 10:00:00,27.27,27.37,27.19,27.31,122730.50005071508,15.8442,15.9023,15.7977,15.8674,122730.5001
2011-12-19 10:10:00,27.31,27.55,27.3,27.54,133989.24840247488,15.8674,16.0068,15.8616,16.001,133989.2484
2011-12-19 10:20:00,27.55,27.61,27.5,27.6,63799.57399330561,16.0068,16.0417,15.9778,16.0359,63799.574
2011-12-19 10:30:00,27.61,27.81,27.6,27.8,129424.89096257227,16.0417,16.1579,16.0359,16.1521,129424.891
2011-12-19 10:40:00,27.8,27.84,27.61,27.62,223653.5145552288,16.1521,16.1753,16.0417,16.0475,223653.5146
2011-12-19 10:50:00,27.62,27.62,27.53,27.56,86621.36119281875,16.0475,16.0475,15.9952,16.0127,86621.3612
2011-12-19 11:00:00,27.56,27.57,27.4,27.42,86114.2103661629,16.0127,16.0185,15.9197,15.9313,86114.2104
2011-12-19 11:10:00,27.42,27.46,27.39,27.42,65422.45663860432,15.9313,15.9546,15.9139,15.9313,65422.4566
2011-12-19 11:20:00,27.41,27.46,27.35,27.4,66031.03763059134,15.9255,15.9546,15.8906,15.9197,66031.0376
2011-12-19 11:30:00,27.4,27.43,27.26,27.26,53859.417790851,15.9197,15.9371,15.8383,15.8383,53859.4178
2011-12-19 11:40:00,27.26,27.27,27.17,27.22,77898.36697433816,15.8383,15.8442,15.7861,15.8151,77898.367
2011-12-19 11:50:00,27.21,27.26,27.2,27.2,56902.32275078609,15.8093,15.8383,15.8035,15.8035,56902.3228
2011-12-19 12:00:00,27.19,27.29,27.19,27.28,50106.501673597726,15.7977,15.8558,15.7977,15.85,50106.5017
2011-12-19 12:10:00,27.29,27.3,27.24,27.28,48787.909524292525,15.8558,15.8616,15.8267,15.85,48787.9095
2011-12-19 12:20:00,27.28,27.39,27.28,27.38,55482.30043614971,15.85,15.9139,15.85,15.9081,55482.3004
2011-12-19 12:30:00,27.38,27.39,27.27,27.28,53859.417790851,15.9081,15.9139,15.8442,15.85,53859.4178
2011-12-19 12:40:00,27.28,27.35,27.28,27.34,34689.11654325997,15.85,15.8906,15.85,15.8848,34689.1165
2011-12-19 12:50:00,27.34,27.37,27.34,27.37,44730.702911045744,15.8848,15.9023,15.8848,15.9023,44730.7029
2011-12-19 13:00:00,27.37,27.38,27.31,27.34,49497.92068161071,15.9023,15.9081,15.8674,15.8848,49497.9207
2011-12-19 13:10:00,27.35,27.35,27.25,27.25,66436.75829191602,15.8906,15.8906,15.8325,15.8325,66436.7583
2011-12-19 13:20:00,27.26,27.3,27.23,27.25,40267.77563647429,15.8383,15.8616,15.8209,15.8325,40267.7756
2011-12-19 13:30:00,27.25,27.27,27.18,27.22,52642.255806876965,15.8325,15.8442,15.7919,15.8151,52642.2558
2011-12-19 13:40:00,27.21,27.24,27.18,27.2,116036.1091388579,15.8093,15.8267,15.7919,15.8035,116036.1091
2011-12-19 13:50:00,27.2,27.29,27.19,27.27,65625.31696926666,15.8035,15.8558,15.7977,15.8442,65625.317
2011-12-19 14:00:00,27.26,27.28,27.2,27.24,50005.07150826656,15.8383,15.85,15.8035,15.8267,50005.0715
2011-12-19 14:10:00,27.24,27.24,27.15,27.16,103763.0591337864,15.8267,15.8267,15.7744,15.7802,103763.0591
2011-12-19 14:20:00,27.16,27.2,27.14,27.18,70798.2554011563,15.7802,15.8035,15.7686,15.7919,70798.2554
2011-12-19 14:30:00,27.18,27.19,27.07,27.08,127193.42732528654,15.7919,15.7977,15.728,15.7338,127193.4273
2011-12-19 14:40:00,27.08,27.11,27.06,27.08,110153.15954965008,15.7338,15.7512,15.7221,15.7338,110153.1595
2011-12-19 14:50:00,27.08,27.16,27.07,27.15,47165.02687899381,15.7338,15.7802,15.728,15.7744,47165.0269
2011-12-19 15:00:00,27.16,27.18,26.93,26.95,148798.05254082565,15.7802,15.7919,15.6466,15.6582,148798.0525
2011-12-19 15:10:00,26.95,27.04,26.92,27.03,124860.53352266963,15.6582,15.7105,15.6408,15.7047,124860.5335
2011-12-19 15:20:00,27.03,27.03,26.9,26.91,99300.13185921492,15.7047,15.7047,15.6292,15.635,99300.1319
2011-12-19 15:30:00,26.91,26.98,26.88,26.96,138452.17567704635,15.635,15.6757,15.6176,15.664,138452.1757
2011-12-19 15:40:00,26.97,26.97,26.88,26.92,181965.7166041181,15.6699,15.6699,15.6176,15.6408,181965.7166
2011-12-19 15:50:00,26.92,26.98,26.88,26.96,346384.0146059438,15.6408,15.6757,15.6176,15.664,346384.0146
2011-12-20 09:30:00,27.45,27.74,27.45,27.67,122527.63972005274,15.9487,16.1172,15.9487,16.0766,122527.6397
2011-12-20 09:40:00,27.68,27.92,27.68,27.74,160462.52155391013,16.0824,16.2218,16.0824,16.1172,160462.5216
2011-12-20 09:50:00,27.75,27.79,27.66,27.75,128512.01947459174,16.123,16.1463,16.0708,16.123,128512.0195
2011-12-20 10:00:00,27.75,27.8,27.71,27.75,120904.75707475404,16.123,16.1521,16.0998,16.123,120904.7571
2011-12-20 10:10:00,27.75,27.85,27.72,27.84,73131.1492037732,16.123,16.1811,16.1056,16.1753,73131.1492
2011-12-20 10:20:00,27.84,28.09,27.83,28.06,147885.18105284512,16.1753,16.3206,16.1695,16.3032,147885.1811
2011-12-20 10:30:00,28.05,28.08,27.99,28.02,67552.49011055888,16.2973,16.3148,16.2625,16.2799,67552.4901
2011-12-20 10:40:00,28.0,28.03,27.98,28.03,47672.17770564966,16.2683,16.2857,16.2567,16.2857,47672.1777
2011-12-20 10:50:00,28.02,28.1,27.98,28.09,96764.37772593569,16.2799,16.3264,16.2567,16.3206,96764.3777
2011-12-20 11:00:00,28.08,28.22,28.07,28.19,122527.63972005274,16.3148,16.3961,16.309,16.3787,122527.6397
2011-12-20 11:10:00,28.2,28.32,28.17,28.31,73841.16036109139,16.3845,16.4542,16.3671,16.4484,73841.1604
2011-12-20 11:20:00,28.31,28.33,28.2,28.23,75869.76366771478,16.4484,16.46,16.3845,16.4019,75869.7637
2011-12-20 11:30:00,28.24,28.26,28.17,28.19,79521.24961963687,16.4077,16.4194,16.3671,16.3787,79521.2496
2011-12-20 11:40:00,28.18,28.27,28.12,28.26,122629.06988538391,16.3729,16.4252,16.338,16.4194,122629.0699
2011-12-20 11:50:00,28.26,28.29,28.17,28.25,113500.35500557866,16.4194,16.4368,16.3671,16.4135,113500.355
2011-12-20 12:00:00,28.24,28.25,28.17,28.23,62075.26118267573,16.4077,16.4135,16.3671,16.4019,62075.2612
2011-12-20 12:10:00,28.23,28.23,28.16,28.16,72928.28887311087,16.4019,16.4019,16.3613,16.3613,72928.2889
2011-12-20 12:20:00,28.17,28.21,28.16,28.19,64306.724819961455,16.3671,16.3903,16.3613,16.3787,64306.7248
2011-12-20 12:30:00,28.19,28.2,28.13,28.13,32153.362409980728,16.3787,16.3845,16.3438,16.3438,32153.3624
2011-12-20 12:40:00,28.13,28.18,28.09,28.09,53656.55746018866,16.3438,16.3729,16.3206,16.3206,53656.5575
2011-12-20 12:50:00,28.09,28.15,28.08,28.13,103864.48929911756,16.3206,16.3554,16.3148,16.3438,103864.4893
2011-12-20 13:00:00,28.14,28.25,28.14,28.24,100720.1541738513,16.3496,16.4135,16.3496,16.4077,100720.1542
2011-12-20 13:10:00,28.24,28.25,28.12,28.13,57003.75291611726,16.4077,16.4135,16.338,16.3438,57003.7529
2011-12-20 13:20:00,28.13,28.22,28.12,28.14,50917.94299624708,16.3438,16.3961,16.338,16.3496,50917.943
2011-12-20 13:30:00,28.15,28.17,28.1,28.1,42702.09960442236,16.3554,16.3671,16.3264,16.3264,42702.0996
2011-12-20 13:40:00,28.11,28.13,28.06,28.07,55482.30043614971,16.3322,16.3438,16.3032,16.309,55482.3004
2011-12-20 13:50:00,28.08,28.09,28.04,28.06,63292.423166649765,16.3148,16.3206,16.2915,16.3032,63292.4232
2011-12-20 14:00:00,28.07,28.08,28.02,28.03,59032.35622274064,16.309,16.3148,16.2799,16.2857,59032.3562
2011-12-20 14:10:00,28.03,28.06,28.01,28.04,36514.85951922102,16.2857,16.3032,16.2741,16.2915,36514.8595
2011-12-20 14:20:00,28.04,28.08,28.02,28.05,73841.16036109139,16.2915,16.3148,16.2799,16.2973,73841.1604
2011-12-20 14:30:00,28.06,28.08,28.05,28.07,59539.50704939649,16.3032,16.3148,16.2973,16.309,59539.507
2011-12-20 14:40:00,28.06,28.14,28.03,28.06,177502.78932954662,16.3032,16.3496,16.2857,16.3032,177502.7893
2011-12-20 14:50:00,28.07,28.09,28.06,28.08,74855.46201440308,16.309,16.3206,16.3032,16.3148,74855.462
2011-12-20 15:00:00,28.09,28.11,28.03,28.09,93315.75210467594,16.3206,16.3322,16.2857,16.3206,93315.7521
2011-12-20 15:10:00,28.09,28.14,28.07,28.09,85302.76904351354,16.3206,16.3496,16.309,16.3206,85302.769
2011-12-20 15:20:00,28.09,28.13,28.04,28.13,110660.31037630592,16.3206,16.3438,16.2915,16.3438,110660.3104
2011-12-20 15:30:00,28.13,28.13,28.01,28.09,210670.45339283903,16.3438,16.3438,16.2741,16.3206,210670.4534
2011-12-20 15:40:00,28.09,28.15,28.06,28.12,251749.67035196268,16.3206,16.3554,16.3032,16.338,251749.6704
2011-12-20 15:50:00,28.12,28.12,28.06,28.11,396896.2369408662,16.338,16.338,16.3032,16.3322,396896.2369
2011-12-21 09:30:00,28.19,28.34,28.13,28.17,115528.95831220206,16.3787,16.4658,16.3438,16.3671,115528.9583
2011-12-21 09:40:00,28.17,28.28,28.1,28.21,100111.57318186428,16.3671,16.431,16.3264,16.3903,100111.5732
2011-12-21 09:50:00,28.21,28.27,28.16,28.17,82158.43391824729,16.3903,16.4252,16.3613,16.3671,82158.4339
2011-12-21 10:00:00,28.17,28.21,28.05,28.19,128207.72897859824,16.3671,16.3903,16.2973,16.3787,128207.729
2011-12-21 10:10:00,28.19,28.34,28.19,28.24,114311.796328228,16.3787,16.4658,16.3787,16.4077,114311.7963
2011-12-21 10:20:00,28.25,28.3,28.21,28.24,62075.26118267573,16.4135,16.4426,16.3903,16.4077,62075.2612
2011-12-21 10:30:00,28.24,28.31,28.19,28.21,83679.88639821483,16.4077,16.4484,16.3787,16.3903,83679.8864
2011-12-21 10:40:00,28.21,28.23,28.06,28.13,83578.45623288366,16.3903,16.4019,16.3032,16.3438,83578.4562
2011-12-21 10:50:00,28.13,28.13,28.0,28.03,73536.86986509788,16.3438,16.3438,16.2683,16.2857,73536.8699
2011-12-21 11:00:00,28.03,28.04,27.94,28.0,67146.7694492342,16.2857,16.2915,16.2334,16.2683,67146.7694
2011-12-21 11:10:00,28.0,28.01,27.85,27.86,76478.34465970179,16.2683,16.2741,16.1811,16.187,76478.3447
2011-12-21 11:20:00,27.85,27.91,27.84,27.9,91997.15995537072,16.1811,16.216,16.1753,16.2102,91997.16
2011-12-21 11:30:00,27.9,27.97,27.9,27.9,75768.33350238361,16.2102,16.2509,16.2102,16.2102,75768.3335
2011-12-21 11:40:00,27.9,27.94,27.85,27.93,67958.21077188356,16.2102,16.2334,16.1811,16.2276,67958.2108
2011-12-21 11:50:00,27.94,27.95,27.86,27.92,57105.18308144842,16.2334,16.2392,16.187,16.2218,57105.1831
2011-12-21 12:00:00,27.93,28.08,27.93,27.98,92098.59012070188,16.2276,16.3148,16.2276,16.2567,92098.5901
2011-12-21 12:10:00,27.98,28.0,27.91,27.93,42702.09960442236,16.2567,16.2683,16.216,16.2276,42702.0996
2011-12-21 12:20:00,27.94,27.94,27.75,27.81,58525.2053960848,16.2334,16.2334,16.123,16.1579,58525.2054
2011-12-21 12:30:00,27.8,27.88,27.79,27.88,48585.04919363018,16.1521,16.1986,16.1463,16.1986,48585.0492
2011-12-21 12:40:00,27.87,27.99,27.87,27.97,42296.37894309768,16.1928,16.2625,16.1928,16.2509,42296.3789
2011-12-21 12:50:00,27.96,28.02,27.92,28.0,38340.60249518207,16.2451,16.2799,16.2218,16.2683,38340.6025
2011-12-21 13:00:00,28.0,28.08,28.0,28.05,47469.31737498733,16.2683,16.3148,16.2683,16.2973,47469.3174
2011-12-21 13:10:00,28.05,28.05,27.95,27.97,39050.61365250025,16.2973,16.2973,16.2392,16.2509,39050.6137
2011-12-21 13:20:00,27.96,28.04,27.96,27.98,34384.826047266455,16.2451,16.2915,16.2451,16.2567,34384.826
2011-12-21 13:30:00,27.99,28.0,27.93,27.99,57815.194238766606,16.2625,16.2683,16.2276,16.2625,57815.1942
2011-12-21 13:40:00,27.99,27.99,27.9,27.97,45440.71406836393,16.2625,16.2625,16.2102,16.2509,45440.7141
2011-12-21 13:50:00,27.97,28.08,27.97,28.07,54569.42894816919,16.2509,16.3148,16.2509,16.309,54569.4289
2011-12-21 14:00:00,28.07,28.1,28.02,28.09,74044.02069175373,16.309,16.3264,16.2799,16.3206,74044.0207
2011-12-21 14:10:00,28.08,28.1,28.03,28.05,67451.05994522771,16.3148,16.3264,16.2857,16.2973,67451.0599
2011-12-21 14:20:00,28.04,28.1,28.04,28.08,38137.742164519725,16.2915,16.3264,16.2915,16.3148,38137.7422
2011-12-21 14:30:00,28.09,28.16,28.05,28.15,77695.50664367584,16.3206,16.3613,16.2973,16.3554,77695.5066
2011-12-21 14:40:00,28.15,28.23,28.15,28.21,107820.26574703316,16.3554,16.4019,16.3554,16.3903,107820.2657
2011-12-21 14:50:00,28.21,28.24,28.18,28.19,57815.194238766606,16.3903,16.4077,16.3729,16.3787,57815.1942
2011-12-21 15:00:00,28.19,28.2,28.14,28.19,81144.13226493559,16.3787,16.3845,16.3496,16.3787,81144.1323
2011-12-21 15:10:00,28.2,28.27,28.18,28.25,93417.1822700071,16.3845,16.4252,16.3729,16.4135,93417.1823
2011-12-21 15:20:00,28.26,28.28,28.23,28.24,112181.76285627346,16.4194,16.431,16.4019,16.4077,112181.7629
2011-12-21 15:30:00,28.23,28.34,28.23,28.32,127802.00831727356,16.4019,16.4658,16.4019,16.4542,127802.0083
2011-12-21 15:40:00,28.32,28.34,28.27,28.29,215234.81083274167,16.4542,16.4658,16.4252,16.4368,215234.8108
2011-12-21 15:50:00,28.3,28.32,28.22,28.32,329850.8976569632,16.4426,16.4542,16.3961,16.4542,329850.8977
2011-12-22 09:30:00,28.5,28.54,28.28,28.54,73638.30003042905,16.5588,16.582,16.431,16.582,73638.3
2011-12-22 09:40:00,28.54,28.6,28.51,28.52,80941.27193427326,16.582,16.6169,16.5646,16.5704,80941.2719
2011-12-22 09:50:00,28.52,28.71,28.48,28.7,79014.09879298104,16.5704,16.6808,16.5472,16.675,79014.0988
2011-12-22 10:00:00,28.69,28.74,28.54,28.55,77898.36697433816,16.6692,16.6982,16.582,16.5879,77898.367
2011-12-22 10:10:00,28.56,28.68,28.55,28.64,51627.95415356527,16.5937,16.6634,16.5879,16.6401,51627.9542
2011-12-22 10:20:00,28.64,28.74,28.61,28.67,49700.78101227305,16.6401,16.6982,16.6227,16.6576,49700.781
2011-12-22 10:30:00,28.66,28.66,28.47,28.49,97677.24921391622,16.6518,16.6518,16.5414,16.553,97677.2492
2011-12-22 10:40:00,28.5,28.51,28.39,28.41,54873.71944416269,16.5588,16.5646,16.4949,16.5065,54873.7194
2011-12-22 10:50:00,28.4,28.5,28.39,28.46,71305.40622781216,16.5007,16.5588,16.4949,16.5356,71305.4062
2011-12-22 11:00:00,28.47,28.53,28.44,28.49,83071.30540622781,16.5414,16.5762,16.5239,16.553,83071.3054
2011-12-22 11:10:00,28.49,28.58,28.47,28.55,92504.31078202656,16.553,16.6053,16.5414,16.5879,92504.3108
2011-12-22 11:20:00,28.55,28.55,28.49,28.54,66335.32812658485,16.5879,16.5879,16.553,16.582,66335.3281
2011-12-22 11:30:00,28.54,28.59,28.51,28.56,62582.41200933157,16.582,16.6111,16.5646,16.5937,62582.412
2011-12-22 11:40:00,28.56,28.59,28.53,28.55,41282.07728978599,16.5937,16.6111,16.5762,16.5879,41282.0773
2011-12-22 11:50:00,28.55,28.55,28.5,28.52,45846.43472968861,16.5879,16.5879,16.5588,16.5704,45846.4347
2011-12-22 12:00:00,28.52,28.53,28.49,28.5,46962.16654833147,16.5704,16.5762,16.553,16.5588,46962.1665
2011-12-22 12:10:00,28.51,28.57,28.49,28.56,30124.759103357337,16.5646,16.5995,16.553,16.5937,30124.7591
2011-12-22 12:20:00,28.56,28.62,28.54,28.61,51729.38431889644,16.5937,16.6285,16.582,16.6227,51729.3843
2011-12-22 12:30:00,28.61,28.62,28.56,28.58,36007.70869256517,16.6227,16.6285,16.5937,16.6053,36007.7087
2011-12-22 12:40:00,28.58,28.61,28.52,28.52,28197.58596206512,16.6053,16.6227,16.5704,16.5704,28197.586
2011-12-22 12:50:00,28.53,28.58,28.52,28.58,27893.29546607161,16.5762,16.6053,16.5704,16.6053,27893.2955
2011-12-22 13:00:00,28.59,28.6,28.55,28.57,46556.4458870068,16.6111,16.6169,16.5879,16.5995,46556.4459
2011-12-22 13:10:00,28.57,28.61,28.56,28.61,23734.658687493666,16.5995,16.6227,16.5937,16.6227,23734.6587
2011-12-22 13:20:00,28.61,28.68,28.59,28.66,34790.54670859114,16.6227,16.6634,16.6111,16.6518,34790.5467
2011-12-22 13:30:00,28.66,28.72,28.66,28.7,67958.21077188356,16.6518,16.6866,16.6518,16.675,67958.2108
2011-12-22 13:40:00,28.7,28.72,28.68,28.7,27487.57480474693,16.675,16.6866,16.6634,16.675,27487.5748
2011-12-22 13:50:00,28.7,28.73,28.66,28.67,43107.82026574703,16.675,16.6924,16.6518,16.6576,43107.8203
2011-12-22 14:00:00,28.67,28.67,28.62,28.64,56496.602089461405,16.6576,16.6576,16.6285,16.6401,56496.6021
2011-12-22 14:10:00,28.65,28.66,28.61,28.62,48382.18886296784,16.646,16.6518,16.6227,16.6285,48382.1889
2011-12-22 14:20:00,28.63,28.66,28.61,28.64,44324.98224972107,16.6343,16.6518,16.6227,16.6401,44324.9822
2011-12-22 14:30:00,28.64,28.66,28.6,28.6,46353.58555634446,16.6401,16.6518,16.6169,16.6169,46353.5856
2011-12-22 14:40:00,28.6,28.63,28.57,28.57,81245.56243026676,16.6169,16.6343,16.5995,16.5995,81245.5624
2011-12-22 14:50:00,28.57,28.59,28.53,28.54,73334.00953443554,16.5995,16.6111,16.5762,16.582,73334.0095
2011-12-22 15:00:00,28.55,28.61,28.54,28.58,71508.2665584745,16.5879,16.6227,16.582,16.6053,71508.2666
2011-12-22 15:10:00,28.58,28.59,28.54,28.58,60148.08804138351,16.6053,16.6111,16.582,16.6053,60148.088
2011-12-22 15:20:00,28.58,28.63,28.57,28.6,93011.46160868242,16.6053,16.6343,16.5995,16.6169,93011.4616
2011-12-22 15:30:00,28.61,28.63,28.54,28.55,99198.70169388376,16.6227,16.6343,16.582,16.5879,99198.7017
2011-12-22 15:40:00,28.55,28.55,28.5,28.53,111877.47236027996,16.5879,16.5879,16.5588,16.5762,111877.4724
2011-12-22 15:50:00,28.53,28.59,28.5,28.56,270717.11126889137,16.5762,16.6111,16.5588,16.5937,270717.1113
2011-12-23 09:30:00,28.75,28.75,28.43,28.43,120600.46657876052,16.7041,16.7041,16.5181,16.5181,120600.4666
2011-12-23 09:40:00,28.46,28.56,28.44,28.55,52337.965310883454,16.5356,16.5937,16.5239,16.5879,52337.9653
2011-12-23 09:50:00,28.55,28.61,28.5,28.52,85404.19920884472,16.5879,16.6227,16.5588,16.5704,85404.1992
2011-12-23 10:00:00,28.52,28.6,28.48,28.56,43614.97109240288,16.5704,16.6169,16.5472,16.5937,43614.9711
2011-12-23 10:10:00,28.54,28.63,28.53,28.59,85505.62937417589,16.582,16.6343,16.5762,16.6111,85505.6294
2011-12-23 10:20:00,28.6,28.67,28.59,28.61,37732.02150319505,16.6169,16.6576,16.6111,16.6227,37732.0215
2011-12-23 10:30:00,28.6,28.67,28.58,28.63,53149.40663353281,16.6169,16.6576,16.6053,16.6343,53149.4066
2011-12-23 10:40:00,28.63,28.65,28.59,28.62,33776.24505527944,16.6343,16.646,16.6111,16.6285,33776.2451
2011-12-23 10:50:00,28.62,28.64,28.6,28.64,29110.457450045644,16.6285,16.6401,16.6169,16.6401,29110.4575
2011-12-23 11:00:00,28.64,28.71,28.64,28.7,57206.61324677959,16.6401,16.6808,16.6401,16.675,57206.6132
2011-12-23 11:10:00,28.7,28.79,28.68,28.76,52337.965310883454,16.675,16.7273,16.6634,16.7099,52337.9653
2011-12-23 11:20:00,28.76,28.77,28.7,28.74,43412.11076174054,16.7099,16.7157,16.675,16.6982,43412.1108
2011-12-23 11:30:00,28.74,28.78,28.73,28.74,50410.79216959124,16.6982,16.7215,16.6924,16.6982,50410.7922
2011-12-23 11:40:00,28.74,28.79,28.7,28.73,136626.43270108532,16.6982,16.7273,16.675,16.6924,136626.4327
2011-12-23 11:50:00,28.73,28.74,28.71,28.74,31139.06075666904,16.6924,16.6982,16.6808,16.6982,31139.0608
2011-12-23 12:00:00,28.73,28.74,28.71,28.72,31037.630591337864,16.6924,16.6982,16.6808,16.6866,31037.6306
2011-12-23 12:10:00,28.73,28.74,28.7,28.71,45136.423572370426,16.6924,16.6982,16.675,16.6808,45136.4236
2011-12-23 12:20:00,28.71,28.72,28.7,28.72,42194.948777766505,16.6808,16.6866,16.675,16.6866,42194.9488
2011-12-23 12:30:00,28.72,28.78,28.72,28.75,31849.07191398722,16.6866,16.7215,16.6866,16.7041,31849.0719
2011-12-23 12:40:00,28.74,28.75,28.74,28.74,29516.17811137032,16.6982,16.7041,16.6982,16.6982,29516.1781
2011-12-23 12:50:00,28.75,28.77,28.74,28.75,23531.79835683132,16.7041,16.7157,16.6982,16.7041,23531.7984
2011-12-23 13:00:00,28.75,28.75,28.73,28.73,37123.44051120804,16.7041,16.7041,16.6924,16.6924,37123.4405
2011-12-23 13:10:00,28.74,28.74,28.72,28.72,12070.18967440917,16.6982,16.6982,16.6866,16.6866,12070.1897
2011-12-23 13:20:00,28.72,28.73,28.72,28.72,19170.30124759104,16.6866,16.6924,16.6866,16.6866,19170.3012
2011-12-23 13:30:00,28.73,28.73,28.69,28.7,33066.233897961254,16.6924,16.6924,16.6692,16.675,33066.2339
2011-12-23 13:40:00,28.69,28.71,28.69,28.71,34384.826047266455,16.6692,16.6808,16.6692,16.6808,34384.826
2011-12-23 13:50:00,28.71,28.73,28.69,28.73,30327.61943401968,16.6808,16.6924,16.6692,16.6924,30327.6194
2011-12-23 14:00:00,28.72,28.73,28.7,28.71,20691.75372755857,16.6866,16.6924,16.675,16.6808,20691.7537
2011-12-23 14:10:00,28.71,28.72,28.69,28.69,20184.60290090273,16.6808,16.6866,16.6692,16.6692,20184.6029
2011-12-23 14:20:00,28.69,28.69,28.67,28.67,20488.89339689624,16.6692,16.6692,16.6576,16.6576,20488.8934
2011-12-23 14:30:00,28.67,28.69,28.66,28.66,45237.85373770159,16.6576,16.6692,16.6518,16.6518,45237.8537
2011-12-23 14:40:00,28.67,28.68,28.66,28.68,22213.20620752612,16.6576,16.6634,16.6518,16.6634,22213.2062
2011-12-23 14:50:00,28.68,28.68,28.65,28.66,33370.524393954765,16.6634,16.6634,16.646,16.6518,33370.5244
2011-12-23 15:00:00,28.65,28.66,28.63,28.66,30631.909930013186,16.646,16.6518,16.6343,16.6518,30631.9099
2011-12-23 15:10:00,28.65,28.69,28.63,28.69,101430.1653311695,16.646,16.6692,16.6343,16.6692,101430.1653
2011-12-23 15:20:00,28.69,28.7,28.68,28.69,26270.412820772897,16.6692,16.675,16.6634,16.6692,26270.4128
2011-12-23 15:30:00,28.7,28.73,28.69,28.72,57003.75291611726,16.675,16.6924,16.6692,16.6866,57003.7529
2011-12-23 15:40:00,28.72,28.78,28.7,28.72,92200.02028603306,16.6866,16.7215,16.675,16.6866,92200.0203
2011-12-23 15:50:00,28.72,28.84,28.72,28.84,358149.91378435947,16.6866,16.7563,16.6866,16.7563,358149.9138
2011-12-27 09:30:00,28.78,28.84,28.77,28.8,46657.87605233797,16.7215,16.7563,16.7157,16.7331,46657.8761
2011-12-27 09:40:00,28.82,28.94,28.82,28.94,93112.8917740136,16.7447,16.8144,16.7447,16.8144,93112.8918
2011-12-27 09:50:00,28.94,28.99,28.89,28.99,94330.05375798764,16.8144,16.8435,16.7854,16.8435,94330.0538
2011-12-27 10:00:00,28.99,29.02,28.93,28.97,79926.97028096156,16.8435,16.8609,16.8086,16.8319,79926.9703
2011-12-27 10:10:00,28.97,29.09,28.94,29.09,65726.74713459783,16.8319,16.9016,16.8144,16.9016,65726.7471
2011-12-27 10:20:00,29.09,29.18,29.08,29.18,101125.874835176,16.9016,16.9539,16.8958,16.9539,101125.8748
2011-12-27 10:30:00,29.18,29.18,29.02,29.02,82158.43391824729,16.9539,16.9539,16.8609,16.8609,82158.4339
2011-12-27 10:40:00,29.03,29.03,28.99,29.02,50512.22233492241,16.8667,16.8667,16.8435,16.8609,50512.2223
2011-12-27 10:50:00,29.02,29.03,28.98,29.02,56902.32275078609,16.8609,16.8667,16.8377,16.8609,56902.3228
2011-12-27 11:00:00,29.02,29.06,29.02,29.04,54366.56861750685,16.8609,16.8842,16.8609,16.8725,54366.5686
2011-12-27 11:10:00,29.04,29.15,29.04,29.15,58829.4958920783,16.8725,16.9365,16.8725,16.9365,58829.4959
2011-12-27 11:20:00,29.16,29.2,29.13,29.19,44832.13307637692,16.9423,16.9655,16.9248,16.9597,44832.1331
2011-12-27 11:30:00,29.19,29.2,29.17,29.19,32660.513236636576,16.9597,16.9655,16.9481,16.9597,32660.5132
2011-12-27 11:40:00,29.18,29.19,29.16,29.16,26371.842986104068,16.9539,16.9597,16.9423,16.9423,26371.843
2011-12-27 11:50:00,29.16,29.23,29.14,29.2,34790.54670859114,16.9423,16.9829,16.9306,16.9655,34790.5467
2011-12-27 12:00:00,29.21,29.23,29.18,29.22,28501.87645805863,16.9713,16.9829,16.9539,16.9771,28501.8765
2011-12-27 12:10:00,29.22,29.22,29.17,29.19,37022.010345876864,16.9771,16.9771,16.9481,16.9597,37022.0103
2011-12-27 12:20:00,29.19,29.22,29.18,29.19,19677.45207424688,16.9597,16.9771,16.9539,16.9597,19677.4521
2011-12-27 12:30:00,29.2,29.21,29.15,29.16,29617.60827670149,16.9655,16.9713,16.9365,16.9423,29617.6083
2011-12-27 12:40:00,29.16,29.19,29.15,29.15,31544.781417993712,16.9423,16.9597,16.9365,16.9365,31544.7814
2011-12-27 12:50:00,29.14,29.14,29.08,29.08,23836.08885282483,16.9306,16.9306,16.8958,16.8958,23836.0889
2011-12-27 13:00:00,29.09,29.13,29.08,29.12,43006.39010041586,16.9016,16.9248,16.8958,16.919,43006.3901
2011-12-27 13:10:00,29.13,29.21,29.12,29.2,31341.92108733137,16.9248,16.9713,16.919,16.9655,31341.9211
2011-12-27 13:20:00,29.2,29.22,29.18,29.19,22314.636372857287,16.9655,16.9771,16.9539,16.9597,22314.6364
2011-12-27 13:30:00,29.19,29.19,29.17,29.19,27183.284308753424,16.9597,16.9597,16.9481,16.9597,27183.2843
2011-12-27 13:40:00,29.19,29.23,29.17,29.21,31646.211583324883,16.9597,16.9829,16.9481,16.9713,31646.2116
2011-12-27 13:50:00,29.22,29.26,29.2,29.22,50715.08266558475,16.9771,17.0004,16.9655,16.9771,50715.0827
2011-12-27 14:00:00,29.23,29.24,29.18,29.19,35500.55786590932,16.9829,16.9887,16.9539,16.9597,35500.5579
2011-12-27 14:10:00,29.17,29.17,29.14,29.16,38442.03266051324,16.9481,16.9481,16.9306,16.9423,38442.0327
2011-12-27 14:20:00,29.16,29.18,29.11,29.14,24647.530175474185,16.9423,16.9539,16.9132,16.9306,24647.5302
2011-12-27 14:30:00,29.14,29.17,29.1,29.17,48990.76985495487,16.9306,16.9481,16.9074,16.9481,48990.7699
2011-12-27 14:40:00,29.17,29.2,29.16,29.2,37224.870676539205,16.9481,16.9655,16.9423,16.9655,37224.8707
2011-12-27 14:50:00,29.2,29.21,29.12,29.14,59032.35622274064,16.9655,16.9713,16.919,16.9306,59032.3562
2011-12-27 15:00:00,29.15,29.17,29.12,29.14,59539.50704939649,16.9365,16.9481,16.919,16.9306,59539.507
2011-12-27 15:10:00,29.14,29.15,29.13,29.13,30327.61943401968,16.9306,16.9365,16.9248,16.9248,30327.6194
2011-12-27 15:20:00,29.13,29.14,29.07,29.07,52439.395476214624,16.9248,16.9306,16.89,16.89,52439.3955
2011-12-27 15:30:00,29.07,29.09,29.02,29.04,90171.41697940968,16.89,16.9016,16.8609,16.8725,90171.417
2011-12-27 15:40:00,29.03,29.07,29.0,29.05,176285.62734557255,16.8667,16.89,16.8493,16.8784,176285.6273
2011-12-27 15:50:00,29.05,29.06,29.01,29.02,236332.2852216249,16.8784,16.8842,16.8551,16.8609,236332.2852
2011-12-28 09:30:00,29.12,29.22,29.1,29.2,87838.52317679278,16.919,16.9771,16.9074,16.9655,87838.5232
2011-12-28 09:40:00,29.18,29.22,29.1,29.15,51425.09382290293,16.9539,16.9771,16.9074,16.9365,51425.0938
2011-12-28 09:50:00,29.14,29.19,29.11,29.16,76478.34465970179,16.9306,16.9597,16.9132,16.9423,76478.3447
2011-12-28 10:00:00,29.16,29.19,29.07,29.18,98184.40004057209,16.9423,16.9597,16.89,16.9539,98184.4
2011-12-28 10:10:00,29.18,29.2,28.97,28.98,188457.2471853129,16.9539,16.9655,16.8319,16.8377,188457.2472
2011-12-28 10:20:00,28.99,29.02,28.83,28.86,161679.68353788418,16.8435,16.8609,16.7505,16.768,161679.6835
2011-12-28 10:30:00,28.87,28.91,28.79,28.87,122527.63972005274,16.7738,16.797,16.7273,16.7738,122527.6397
2011-12-28 10:40:00,28.88,28.99,28.87,28.97,49700.78101227305,16.7796,16.8435,16.7738,16.8319,49700.781
2011-12-28 10:50:00,28.98,28.99,28.87,28.87,65523.88680393549,16.8377,16.8435,16.7738,16.7738,65523.8868
2011-12-28 11:00:00,28.86,28.86,28.73,28.78,169996.95709504007,16.768,16.768,16.6924,16.7215,169996.9571
2011-12-28 11:10:00,28.79,28.82,28.77,28.81,88548.53433411097,16.7273,16.7447,16.7157,16.7389,88548.5343
2011-12-28 11:20:00,28.82,28.83,28.72,28.72,28096.15579673395,16.7447,16.7505,16.6866,16.6866,28096.1558
2011-12-28 11:30:00,28.72,28.76,28.69,28.72,44527.8425803834,16.6866,16.7099,16.6692,16.6866,44527.8426
2011-12-28 11:40:00,28.73,28.83,28.7,28.83,74044.02069175373,16.6924,16.7505,16.675,16.7505,74044.0207
2011-12-28 11:50:00,28.83,28.89,28.83,28.84,50106.501673597726,16.7505,16.7854,16.7505,16.7563,50106.5017
2011-12-28 12:00:00,28.85,28.86,28.77,28.78,38644.89299117558,16.7622,16.768,16.7157,16.7215,38644.893
2011-12-28 12:10:00,28.78,28.99,28.77,28.99,55888.02109747439,16.7215,16.8435,16.7157,16.8435,55888.0211
2011-12-28 12:20:00,28.98,28.98,28.93,28.95,42702.09960442236,16.8377,16.8377,16.8086,16.8203,42702.0996
2011-12-28 12:30:00,28.95,29.02,28.95,29.0,40470.63596713663,16.8203,16.8609,16.8203,16.8493,40470.636
2011-12-28 12:40:00,28.99,29.02,28.98,29.02,63089.562835987424,16.8435,16.8609,16.8377,16.8609,63089.5628
2011-12-28 12:50:00,29.02,29.02,28.9,28.93,90069.98681407851,16.8609,16.8609,16.7912,16.8086,90069.9868
2011-12-28 13:00:00,28.93,28.94,28.9,28.91,67552.49011055888,16.8086,16.8144,16.7912,16.797,67552.4901
2011-12-28 13:10:00,28.92,28.94,28.89,28.92,51627.95415356527,16.8028,16.8144,16.7854,16.8028,51627.9542
2011-12-28 13:20:00,28.92,28.94,28.9,28.92,38949.18348716908,16.8028,16.8144,16.7912,16.8028,38949.1835
2011-12-28 13:30:00,28.93,29.1,28.93,29.1,76985.49548635764,16.8086,16.9074,16.8086,16.9074,76985.4955
2011-12-28 13:40:00,29.09,29.12,29.06,29.06,41789.22811644183,16.9016,16.919,16.8842,16.8842,41789.2281
2011-12-28 13:50:00,29.06,29.09,29.04,29.05,33573.3847246171,16.8842,16.9016,16.8725,16.8784,33573.3847
2011-12-28 14:00:00,29.04,29.09,29.02,29.03,55989.45126280556,16.8725,16.9016,16.8609,16.8667,55989.4513
2011-12-28 14:10:00,29.03,29.09,29.02,29.03,62278.12151333807,16.8667,16.9016,16.8609,16.8667,62278.1215
2011-12-28 14:20:00,29.03,29.09,29.03,29.08,55482.30043614971,16.8667,16.9016,16.8667,16.8958,55482.3004
2011-12-28 14:30:00,29.07,29.08,29.0,29.0,57815.194238766606,16.89,16.8958,16.8493,16.8493,57815.1942
2011-12-28 14:40:00,29.01,29.01,28.95,28.95,51425.09382290293,16.8551,16.8551,16.8203,16.8203,51425.0938
2011-12-28 14:50:00,28.95,29.0,28.94,28.97,53960.847956182166,16.8203,16.8493,16.8144,16.8319,53960.848
2011-12-28 15:00:00,28.97,28.97,28.93,28.96,43716.40125773405,16.8319,16.8319,16.8086,16.8261,43716.4013
2011-12-28 15:10:00,28.97,29.02,28.92,28.92,87331.37235013692,16.8319,16.8609,16.8028,16.8028,87331.3724
2011-12-28 15:20:00,28.92,28.98,28.9,28.91,88447.1041687798,16.8028,16.8377,16.7912,16.797,88447.1042
2011-12-28 15:30:00,28.91,28.95,28.9,28.91,86317.07069682523,16.797,16.8203,16.7912,16.797,86317.0707
2011-12-28 15:40:00,28.92,28.96,28.89,28.92,125367.68434932549,16.8028,16.8261,16.7854,16.8028,125367.6843
2011-12-28 15:50:00,28.92,28.93,28.87,28.89,270717.11126889137,16.8028,16.8086,16.7738,16.7854,270717.1113
2011-12-29 09:30:00,28.98,29.01,28.79,28.99,67248.19961456537,16.8377,16.8551,16.7273,16.8435,67248.1996
2011-12-29 09:40:00,29.0,29.09,28.97,29.03,75666.90333705244,16.8493,16.9016,16.8319,16.8667,75666.9033
2011-12-29 09:50:00,29.03,29.18,29.02,29.18,82564.15457957197,16.8667,16.9539,16.8609,16.9539,82564.1546
2011-12-29 10:00:00,29.19,29.26,29.17,29.23,93011.46160868242,16.9597,17.0004,16.9481,16.9829,93011.4616
2011-12-29 10:10:00,29.22,29.23,29.13,29.23,87838.52317679278,16.9771,16.9829,16.9248,16.9829,87838.5232
2011-12-29 10:20:00,29.23,29.41,29.22,29.4,131149.20377320214,16.9829,17.0875,16.9771,17.0817,131149.2038
2011-12-29 10:30:00,29.39,29.43,29.38,29.4,76072.62399837712,17.0759,17.0991,17.0701,17.0817,76072.624
2011-12-29 10:40:00,29.41,29.41,29.31,29.31,39152.04381783142,17.0875,17.0875,17.0294,17.0294,39152.0438
2011-12-29 10:50:00,29.32,29.32,29.19,29.21,72116.8475504615,17.0352,17.0352,16.9597,16.9713,72116.8476
2011-12-29 11:00:00,29.21,29.24,29.11,29.11,86824.22152348109,16.9713,16.9887,16.9132,16.9132,86824.2215
2011-12-29 11:10:00,29.11,29.18,29.08,29.18,89359.97565676032,16.9132,16.9539,16.8958,16.9539,89359.9757
2011-12-29 11:20:00,29.19,29.33,29.17,29.3,49193.6301856172,16.9597,17.041,16.9481,17.0236,49193.6302
2011-12-29 11:30:00,29.29,29.36,29.27,29.27,48280.75869763668,17.0178,17.0585,17.0062,17.0062,48280.7587
2011-12-29 11:40:00,29.27,29.28,29.18,29.19,47469.31737498733,17.0062,17.012,16.9539,16.9597,47469.3174
2011-12-29 11:50:00,29.19,29.23,29.18,29.21,66031.03763059134,16.9597,16.9829,16.9539,16.9713,66031.0376
2011-12-29 12:00:00,29.21,29.27,29.18,29.27,47570.747540318494,16.9713,17.0062,16.9539,17.0062,47570.7475
2011-12-29 12:10:00,29.27,29.3,29.26,29.28,40876.3566284613,17.0062,17.0236,17.0004,17.012,40876.3566
2011-12-29 12:20:00,29.28,29.3,29.24,29.24,34993.40703925347,17.012,17.0236,16.9887,16.9887,34993.407
2011-12-29 12:30:00,29.24,29.25,29.21,29.25,34080.53555127295,16.9887,16.9946,16.9713,16.9946,34080.5356
2011-12-29 12:40:00,29.24,29.26,29.21,29.25,60148.08804138351,16.9887,17.0004,16.9713,16.9946,60148.088
2011-12-29 12:50:00,29.26,29.27,29.19,29.2,57206.61324677959,17.0004,17.0062,16.9597,16.9655,57206.6132
2011-12-29 13:00:00,29.2,29.25,29.2,29.24,37427.73100720154,16.9655,16.9946,16.9655,16.9887,37427.731
2011-12-29 13:10:00,29.23,29.24,29.18,29.18,34384.826047266455,16.9829,16.9887,16.9539,16.9539,34384.826
2011-12-29 13:20:00,29.18,29.26,29.18,29.26,55989.45126280556,16.9539,17.0004,16.9539,17.0004,55989.4513
2011-12-29 13:30:00,29.25,29.26,29.23,29.26,39659.19464448728,16.9946,17.0004,16.9829,17.0004,39659.1946
2011-12-29 13:40:00,29.26,29.26,29.16,29.19,82969.87524089664,17.0004,17.0004,16.9423,16.9597,82969.8752
2011-12-29 13:50:00,29.19,29.21,29.16,29.18,101430.1653311695,16.9597,16.9713,16.9423,16.9539,101430.1653
2011-12-29 14:00:00,29.17,29.21,29.15,29.16,46252.155391013286,16.9481,16.9713,16.9365,16.9423,46252.1554
2011-12-29 14:10:00,29.15,29.19,29.13,29.18,66132.46779592251,16.9365,16.9597,16.9248,16.9539,66132.4678
2011-12-29 14:20:00,29.18,29.19,29.13,29.13,56598.032254792575,16.9539,16.9597,16.9248,16.9248,56598.0323
2011-12-29 14:30:00,29.13,29.14,29.1,29.1,52642.255806876965,16.9248,16.9306,16.9074,16.9074,52642.2558
2011-12-29 14:40:00,29.11,29.16,29.09,29.15,87128.5120194746,16.9132,16.9423,16.9016,16.9365,87128.512
2011-12-29 14:50:00,29.16,29.16,29.14,29.16,27081.854143422253,16.9423,16.9423,16.9306,16.9423,27081.8541
2011-12-29 15:00:00,29.16,29.18,29.15,29.17,56395.17192413024,16.9423,16.9539,16.9365,16.9481,56395.1719
2011-12-29 15:10:00,29.17,29.23,29.17,29.19,96967.23805659804,16.9481,16.9829,16.9481,16.9597,96967.2381
2011-12-29 15:20:00,29.2,29.22,29.14,29.17,60452.378537377015,16.9655,16.9771,16.9306,16.9481,60452.3785
2011-12-29 15:30:00,29.17,29.21,29.15,29.17,143929.4046049295,16.9481,16.9713,16.9365,16.9481,143929.4046
2011-12-29 15:40:00,29.18,29.27,29.17,29.21,151536.66700476722,16.9539,17.0062,16.9481,16.9713,151536.667
2011-12-29 15:50:00,29.21,29.25,29.19,29.21,257328.329445177,16.9713,16.9946,16.9597,16.9713,257328.3294
2011-12-30 09:30:00,29.32,29.32,29.12,29.17,50917.94299624708,17.0352,17.0352,16.919,16.9481,50917.943
2011-12-30 09:40:00,29.16,29.21,29.08,29.21,77086.92565168881,16.9423,16.9713,16.8958,16.9713,77086.9257
2011-12-30 09:50:00,29.21,29.29,29.2,29.28,50207.9318389289,16.9713,17.0178,16.9655,17.012,50207.9318
2011-12-30 10:00:00,29.27,29.31,29.25,29.29,47063.59671366264,17.0062,17.0294,16.9946,17.0178,47063.5967
2011-12-30 10:10:00,29.29,29.31,29.24,29.24,38340.60249518207,17.0178,17.0294,16.9887,16.9887,38340.6025
2011-12-30 10:20:00,29.25,29.28,29.24,29.25,34486.256212597626,16.9946,17.012,16.9887,16.9946,34486.2562
2011-12-30 10:30:00,29.26,29.28,29.24,29.27,45643.57439902627,17.0004,17.012,16.9887,17.0062,45643.5744
2011-12-30 10:40:00,29.26,29.29,29.23,29.29,63089.562835987424,17.0004,17.0178,16.9829,17.0178,63089.5628
2011-12-30 10:50:00,29.3,29.38,29.3,29.32,39456.33431382493,17.0236,17.0701,17.0236,17.0352,39456.3343
2011-12-30 11:00:00,29.33,29.34,29.26,29.27,32964.803732630084,17.041,17.0469,17.0004,17.0062,32964.8037
2011-12-30 11:10:00,29.26,29.3,29.25,29.28,61770.970686682216,17.0004,17.0236,16.9946,17.012,61770.9707
2011-12-30 11:20:00,29.28,29.36,29.28,29.36,56395.17192413024,17.012,17.0585,17.012,17.0585,56395.1719
2011-12-30 11:30:00,29.35,29.36,29.33,29.34,39050.61365250025,17.0527,17.0585,17.041,17.0469,39050.6137
2011-12-30 11:40:00,29.34,29.34,29.29,29.29,25256.111167461204,17.0469,17.0469,17.0178,17.0178,25256.1112
2011-12-30 11:50:00,29.28,29.28,29.22,29.23,52135.10498022112,17.012,17.012,16.9771,16.9829,52135.105
2011-12-30 12:00:00,29.23,29.29,29.23,29.29,30530.47976468201,16.9829,17.0178,16.9829,17.0178,30530.4798
2011-12-30 12:10:00,29.28,29.28,29.23,29.26,20286.033066233897,17.012,17.012,16.9829,17.0004,20286.0331
2011-12-30 12:20:00,29.25,29.28,29.24,29.25,25154.68100213004,16.9946,17.012,16.9887,16.9946,25154.681
2011-12-30 12:30:00,29.25,29.27,29.24,29.25,26270.412820772897,16.9946,17.0062,16.9887,16.9946,26270.4128
2011-12-30 12:40:00,29.24,29.25,29.23,29.25,29921.898772695,16.9887,16.9946,16.9829,16.9946,29921.8988
2011-12-30 12:50:00,29.25,29.25,29.22,29.23,36210.56902322751,16.9946,16.9946,16.9771,16.9829,36210.569
2011-12-30 13:00:00,29.22,29.23,29.2,29.23,28603.306623389795,16.9771,16.9829,16.9655,16.9829,28603.3066
2011-12-30 13:10:00,29.23,29.26,29.22,29.24,37123.44051120804,16.9829,17.0004,16.9771,16.9887,37123.4405
2011-12-30 13:20:00,29.23,29.25,29.21,29.23,29009.02728471448,16.9829,16.9946,16.9713,16.9829,29009.0273
2011-12-30 13:30:00,29.24,29.32,29.23,29.29,69378.23308651993,16.9887,17.0352,16.9829,17.0178,69378.2331
2011-12-30 13:40:00,29.29,29.29,29.28,29.29,11867.329343746833,17.0178,17.0178,17.012,17.0178,11867.3293
2011-12-30 13:50:00,29.28,29.3,29.27,29.29,33370.524393954765,17.012,17.0236,17.0062,17.0178,33370.5244
2011-12-30 14:00:00,29.29,29.29,29.26,29.27,27386.14463941576,17.0178,17.0178,17.0004,17.0062,27386.1446
2011-12-30 14:10:00,29.27,29.27,29.15,29.17,62886.70250532508,17.0062,17.0062,16.9365,16.9481,62886.7025
2011-12-30 14:20:00,29.16,29.19,29.09,29.19,64103.86448929912,16.9423,16.9597,16.9016,16.9597,64103.8645
2011-12-30 14:30:00,29.19,29.26,29.19,29.25,69378.23308651993,16.9597,17.0004,16.9597,16.9946,69378.2331
2011-12-30 14:40:00,29.25,29.26,29.24,29.26,35196.26736991581,16.9946,17.0004,16.9887,17.0004,35196.2674
2011-12-30 14:50:00,29.25,29.26,29.23,29.25,37022.010345876864,16.9946,17.0004,16.9829,16.9946,37022.0103
2011-12-30 15:00:00,29.25,29.28,29.23,29.23,36109.13885789634,16.9946,17.012,16.9829,16.9829,36109.1389
2011-12-30 15:10:00,29.23,29.24,29.2,29.2,44324.98224972107,16.9829,16.9887,16.9655,16.9655,44324.9822
2011-12-30 15:20:00,29.2,29.3,29.2,29.3,88041.38350745512,16.9655,17.0236,16.9655,17.0236,88041.3835
2011-12-30 15:30:00,29.3,29.3,29.25,29.25,70189.67440916928,17.0236,17.0236,16.9946,16.9946,70189.6744
2011-12-30 15:40:00,29.25,29.3,29.24,29.3,146160.86824221525,16.9946,17.0236,16.9887,17.0236,146160.8682
2011-12-30 15:50:00,29.29,29.29,29.18,29.19,232579.36910437164,17.0178,17.0178,16.9539,16.9597,232579.3691
2012-01-03 09:30:00,29.8,29.95,29.75,29.86,159245.3595699361,17.3141,17.4013,17.2851,17.349,159245.3596
2012-01-03 09:40:00,29.85,29.87,29.8,29.87,94025.76326199411,17.3432,17.3548,17.3141,17.3548,94025.7633
2012-01-03 09:50:00,29.86,29.89,29.78,29.84,66436.75829191602,17.349,17.3664,17.3025,17.3374,66436.7583
2012-01-03 10:00:00,29.85,30.07,29.81,30.03,138553.60584237752,17.3432,17.471,17.3199,17.4477,138553.6058
2012-01-03 10:10:00,30.04,30.05,29.97,29.99,103965.91946444871,17.4536,17.4594,17.4129,17.4245,103965.9195
2012-01-03 10:20:00,29.99,29.99,29.89,29.92,84795.61821685769,17.4245,17.4245,17.3664,17.3838,84795.6182
2012-01-03 10:30:00,29.92,29.97,29.92,29.94,58119.48473476012,17.3838,17.4129,17.3838,17.3955,58119.4847
2012-01-03 10:40:00,29.94,29.99,29.89,29.89,93518.61243533828,17.3955,17.4245,17.3664,17.3664,93518.6124
2012-01-03 10:50:00,29.89,29.93,29.87,29.89,49802.21117760422,17.3664,17.3896,17.3548,17.3664,49802.2112
2012-01-03 11:00:00,29.9,29.92,29.79,29.8,86519.93102748758,17.3722,17.3838,17.3083,17.3141,86519.931
2012-01-03 11:10:00,29.79,29.81,29.72,29.72,125164.82401866314,17.3083,17.3199,17.2676,17.2676,125164.824
2012-01-03 11:20:00,29.72,29.72,29.64,29.64,89157.11532609798,17.2676,17.2676,17.2212,17.2212,89157.1153
2012-01-03 11:30:00,29.64,29.64,29.57,29.57,123339.0810427021,17.2212,17.2212,17.1805,17.1805,123339.081
2012-01-03 11:40:00,29.57,29.59,29.5,29.57,170504.10792169592,17.1805,17.1921,17.1398,17.1805,170504.1079
2012-01-03 11:50:00,29.57,29.61,29.46,29.51,183385.73891875445,17.1805,17.2037,17.1166,17.1456,183385.7389
2012-01-03 12:00:00,29.51,29.56,29.51,29.56,67248.19961456537,17.1456,17.1747,17.1456,17.1747,67248.1996
2012-01-03 12:10:00,29.55,29.56,29.48,29.51,118673.29343746832,17.1689,17.1747,17.1282,17.1456,118673.2934
2012-01-03 12:20:00,29.51,29.51,29.45,29.48,116340.3996348514,17.1456,17.1456,17.1108,17.1282,116340.3996
2012-01-03 12:30:00,29.47,29.47,29.37,29.41,91388.57896338373,17.1224,17.1224,17.0643,17.0875,91388.579
2012-01-03 12:40:00,29.41,29.44,29.32,29.33,92910.03144335124,17.0875,17.105,17.0352,17.041,92910.0314
2012-01-03 12:50:00,29.33,29.36,29.26,29.3,234405.11208033268,17.041,17.0585,17.0004,17.0236,234405.1121
2012-01-03 13:00:00,29.3,29.38,29.27,29.3,124556.24302667614,17.0236,17.0701,17.0062,17.0236,124556.243
2012-01-03 13:10:00,29.31,29.34,29.25,29.33,74855.46201440308,17.0294,17.0469,16.9946,17.041,74855.462
2012-01-03 13:20:00,29.33,29.33,29.21,29.23,92707.17111268891,17.041,17.041,16.9713,16.9829,92707.1711
2012-01-03 13:30:00,29.23,29.4,29.21,29.39,169794.09676437773,16.9829,17.0817,16.9713,17.0759,169794.0968
2012-01-03 13:40:00,29.39,29.43,29.37,29.41,90272.84714474084,17.0759,17.0991,17.0643,17.0875,90272.8471
2012-01-03 13:50:00,29.42,29.51,29.42,29.48,150623.7955167867,17.0933,17.1456,17.0933,17.1282,150623.7955
2012-01-03 14:00:00,29.48,29.6,29.48,29.58,91692.86945937722,17.1282,17.1979,17.1282,17.1863,91692.8695
2012-01-03 14:10:00,29.58,29.61,29.54,29.61,80738.41160361092,17.1863,17.2037,17.1631,17.2037,80738.4116
2012-01-03 14:20:00,29.61,29.63,29.6,29.62,53656.55746018866,17.2037,17.2153,17.1979,17.2095,53656.5575
2012-01-03 14:30:00,29.61,29.68,29.58,29.63,76985.49548635764,17.2037,17.2444,17.1863,17.2153,76985.4955
2012-01-03 14:40:00,29.62,29.72,29.6,29.71,141799.37113297495,17.2095,17.2676,17.1979,17.2618,141799.3711
2012-01-03 14:50:00,29.71,29.72,29.64,29.66,103560.19880312405,17.2618,17.2676,17.2212,17.2328,103560.1988
2012-01-03 15:00:00,29.66,29.67,29.58,29.62,100415.8636778578,17.2328,17.2386,17.1863,17.2095,100415.8637
2012-01-03 15:10:00,29.62,29.63,29.58,29.6,74652.60168374075,17.2095,17.2153,17.1863,17.1979,74652.6017
2012-01-03 15:20:00,29.61,29.61,29.5,29.54,176184.1971802414,17.2037,17.2037,17.1398,17.1631,176184.1972
2012-01-03 15:30:00,29.54,29.57,29.51,29.55,142712.24262095548,17.1631,17.1805,17.1456,17.1689,142712.2426
2012-01-03 15:40:00,29.55,29.63,29.55,29.62,171112.68891368294,17.1689,17.2153,17.1689,17.2095,171112.6889
2012-01-03 15:50:00,29.61,29.62,29.52,29.54,397910.5385941779,17.2037,17.2095,17.1514,17.1631,397910.5386
2012-01-04 09:30:00,29.43,29.57,29.35,29.55,102850.18764580588,17.0991,17.1805,17.0527,17.1689,102850.1876
2012-01-04 09:40:00,29.55,29.58,29.48,29.55,56192.3115934679,17.1689,17.1863,17.1282,17.1689,56192.3116
2012-01-04 09:50:00,29.55,29.55,29.48,29.5,65118.16614261081,17.1689,17.1689,17.1282,17.1398,65118.1661
2012-01-04 10:00:00,29.49,29.5,29.41,29.49,90881.42813672786,17.134,17.1398,17.0875,17.134,90881.4281
2012-01-04 10:10:00,29.48,29.48,29.33,29.37,77898.36697433816,17.1282,17.1282,17.041,17.0643,77898.367
2012-01-04 10:20:00,29.36,29.4,29.33,29.34,87939.95334212395,17.0585,17.0817,17.041,17.0469,87939.9533
2012-01-04 10:30:00,29.34,29.37,29.31,29.34,121919.05872806572,17.0469,17.0643,17.0294,17.0469,121919.0587
2012-01-04 10:40:00,29.34,29.39,29.33,29.37,61669.54052135105,17.0469,17.0759,17.041,17.0643,61669.5405
2012-01-04 10:50:00,29.38,29.46,29.38,29.46,88447.1041687798,17.0701,17.1166,17.0701,17.1166,88447.1042
2012-01-04 11:00:00,29.46,29.51,29.42,29.42,100821.58433918247,17.1166,17.1456,17.0933,17.0933,100821.5843
2012-01-04 11:10:00,29.43,29.56,29.43,29.54,108733.1372350137,17.0991,17.1747,17.0991,17.1631,108733.1372
2012-01-04 11:20:00,29.53,29.59,29.53,29.58,67349.62977989654,17.1572,17.1921,17.1572,17.1863,67349.6298
2012-01-04 11:30:00,29.59,29.6,29.51,29.6,57713.76407343544,17.1921,17.1979,17.1456,17.1979,57713.7641
2012-01-04 11:40:00,29.59,29.62,29.59,29.61,60959.52936403286,17.1921,17.2095,17.1921,17.2037,60959.5294
2012-01-04 11:50:00,29.62,29.62,29.54,29.54,35703.41819657166,17.2095,17.2095,17.1631,17.1631,35703.4182
2012-01-04 12:00:00,29.54,29.66,29.53,29.63,57105.18308144842,17.1631,17.2328,17.1572,17.2153,57105.1831
2012-01-04 12:10:00,29.63,29.68,29.62,29.65,61263.81986002637,17.2153,17.2444,17.2095,17.227,61263.8199
2012-01-04 12:20:00,29.66,29.77,29.66,29.76,101024.44466984482,17.2328,17.2967,17.2328,17.2909,101024.4447
2012-01-04 12:30:00,29.76,29.76,29.71,29.75,70392.53473983162,17.2909,17.2909,17.2618,17.2851,70392.5347
2012-01-04 12:40:00,29.74,29.82,29.74,29.78,105284.51161375392,17.2793,17.3257,17.2793,17.3025,105284.5116
2012-01-04 12:50:00,29.77,29.78,29.71,29.74,118977.5839334618,17.2967,17.3025,17.2618,17.2793,118977.5839
2012-01-04 13:00:00,29.74,29.75,29.67,29.72,63190.9930013186,17.2793,17.2851,17.2386,17.2676,63190.993
2012-01-04 13:10:00,29.72,29.73,29.67,29.67,47063.59671366264,17.2676,17.2734,17.2386,17.2386,47063.5967
2012-01-04 13:20:00,29.68,29.69,29.61,29.65,71102.54589714982,17.2444,17.2502,17.2037,17.227,71102.5459
2012-01-04 13:30:00,29.64,29.72,29.64,29.72,102951.61781113704,17.2212,17.2676,17.2212,17.2676,102951.6178
2012-01-04 13:40:00,29.71,29.71,29.64,29.67,125164.82401866314,17.2618,17.2618,17.2212,17.2386,125164.824
2012-01-04 13:50:00,29.66,29.67,29.6,29.61,98894.41119789024,17.2328,17.2386,17.1979,17.2037,98894.4112
2012-01-04 14:00:00,29.61,29.62,29.58,29.59,70088.24424383811,17.2037,17.2095,17.1863,17.1921,70088.2442
2012-01-04 14:10:00,29.6,29.65,29.53,29.64,83274.16573689015,17.1979,17.227,17.1572,17.2212,83274.1657
2012-01-04 14:20:00,29.63,29.64,29.55,29.56,108327.416573689,17.2153,17.2212,17.1689,17.1747,108327.4166
2012-01-04 14:30:00,29.56,29.71,29.55,29.69,154985.292626027,17.1747,17.2618,17.1689,17.2502,154985.2926
2012-01-04 14:40:00,29.68,29.69,29.63,29.63,59539.50704939649,17.2444,17.2502,17.2153,17.2153,59539.507
2012-01-04 14:50:00,29.62,29.68,29.62,29.62,96967.23805659804,17.2095,17.2444,17.2095,17.2095,96967.2381
2012-01-04 15:00:00,29.62,29.66,29.61,29.63,65118.16614261081,17.2095,17.2328,17.2037,17.2153,65118.1661
2012-01-04 15:10:00,29.63,29.65,29.55,29.58,111471.75169895528,17.2153,17.227,17.1689,17.1863,111471.7517
2012-01-04 15:20:00,29.58,29.59,29.56,29.59,107617.40541637084,17.1863,17.1921,17.1747,17.1921,107617.4054
2012-01-04 15:30:00,29.58,29.65,29.58,29.64,135409.27071711127,17.1863,17.227,17.1863,17.2212,135409.2707
2012-01-04 15:40:00,29.65,29.68,29.64,29.65,197180.24140379348,17.227,17.2444,17.2212,17.227,197180.2414
2012-01-04 15:50:00,29.66,29.68,29.61,29.67,309869.1550867228,17.2328,17.2444,17.2037,17.2386,309869.1551
2012-01-05 09:30:00,29.59,29.59,29.22,29.23,107414.5450857085,17.1921,17.1921,16.9771,16.9829,107414.5451
2012-01-05 09:40:00,29.21,29.24,29.03,29.16,192920.1744598844,16.9713,16.9887,16.8667,16.9423,192920.1745
2012-01-05 09:50:00,29.17,29.31,29.16,29.21,119281.87442945532,16.9481,17.0294,16.9423,16.9713,119281.8744
2012-01-05 10:00:00,29.2,29.38,29.18,29.38,201338.87818237144,16.9655,17.0701,16.9539,17.0701,201338.8782
2012-01-05 10:10:00,29.38,29.52,29.31,29.51,154985.292626027,17.0701,17.1514,17.0294,17.1456,154985.2926
2012-01-05 10:20:00,29.5,29.53,29.4,29.48,145349.42691956589,17.1398,17.1572,17.0817,17.1282,145349.4269
2012-01-05 10:30:00,29.48,29.58,29.45,29.58,115224.66781620854,17.1282,17.1863,17.1108,17.1863,115224.6678
2012-01-05 10:40:00,29.58,29.61,29.54,29.58,86215.64053149406,17.1863,17.2037,17.1631,17.1863,86215.6405
2012-01-05 10:50:00,29.58,29.6,29.5,29.6,81042.70209960442,17.1863,17.1979,17.1398,17.1979,81042.7021
2012-01-05 11:00:00,29.6,29.67,29.58,29.62,104371.6401257734,17.1979,17.2386,17.1863,17.2095,104371.6401
2012-01-05 11:10:00,29.61,29.68,29.61,29.66,68769.65209453291,17.2037,17.2444,17.2037,17.2328,68769.6521
2012-01-05 11:20:00,29.66,29.79,29.66,29.77,103458.76863779288,17.2328,17.3083,17.2328,17.2967,103458.7686
2012-01-05 11:30:00,29.77,29.82,29.77,29.8,77999.79713966933,17.2967,17.3257,17.2967,17.3141,77999.7971
2012-01-05 11:40:00,29.81,29.9,29.81,29.89,74652.60168374075,17.3199,17.3722,17.3199,17.3664,74652.6017
2012-01-05 11:50:00,29.89,29.91,29.81,29.81,56598.032254792575,17.3664,17.378,17.3199,17.3199,56598.0323
2012-01-05 12:00:00,29.81,29.84,29.79,29.8,32051.93224464956,17.3199,17.3374,17.3083,17.3141,32051.9322
2012-01-05 12:10:00,29.79,29.89,29.78,29.87,134090.67856780606,17.3083,17.3664,17.3025,17.3548,134090.6786
2012-01-05 12:20:00,29.86,29.87,29.8,29.83,80636.98143827975,17.349,17.3548,17.3141,17.3315,80636.9814
2012-01-05 12:30:00,29.84,29.86,29.77,29.77,48483.61902829901,17.3374,17.349,17.2967,17.2967,48483.619
2012-01-05 12:40:00,29.78,29.88,29.77,29.86,59945.22771072117,17.3025,17.3606,17.2967,17.349,59945.2277
2012-01-05 12:50:00,29.85,29.97,29.85,29.97,87128.5120194746,17.3432,17.4129,17.3432,17.4129,87128.512
2012-01-05 13:00:00,29.96,30.0,29.93,30.0,73841.16036109139,17.4071,17.4303,17.3896,17.4303,73841.1604
2012-01-05 13:10:00,30.0,30.07,30.0,30.07,67653.92027589005,17.4303,17.471,17.4303,17.471,67653.9203
2012-01-05 13:20:00,30.07,30.22,30.06,30.19,122730.50005071508,17.471,17.5581,17.4652,17.5407,122730.5001
2012-01-05 13:30:00,30.2,30.23,30.16,30.2,98082.9698752409,17.5465,17.5639,17.5233,17.5465,98082.9699
2012-01-05 13:40:00,30.2,30.3,30.19,30.26,115833.24880819557,17.5465,17.6046,17.5407,17.5814,115833.2488
2012-01-05 13:50:00,30.26,30.27,30.17,30.19,83274.16573689015,17.5814,17.5872,17.5291,17.5407,83274.1657
2012-01-05 14:00:00,30.18,30.24,30.17,30.23,78101.2273050005,17.5349,17.5698,17.5291,17.5639,78101.2273
2012-01-05 14:10:00,30.23,30.28,30.13,30.16,112080.33269094228,17.5639,17.593,17.5058,17.5233,112080.3327
2012-01-05 14:20:00,30.15,30.16,30.07,30.1,96561.51739527336,17.5175,17.5233,17.471,17.4884,96561.5174
2012-01-05 14:30:00,30.09,30.14,30.08,30.13,105183.08144842276,17.4826,17.5117,17.4768,17.5058,105183.0814
2012-01-05 14:40:00,30.14,30.18,30.11,30.15,118267.57277614364,17.5117,17.5349,17.4942,17.5175,118267.5728
2012-01-05 14:50:00,30.14,30.15,30.09,30.1,150725.22568211786,17.5117,17.5175,17.4826,17.4884,150725.2257
2012-01-05 15:00:00,30.09,30.15,30.07,30.14,120397.60624809818,17.4826,17.5175,17.471,17.5117,120397.6062
2012-01-05 15:10:00,30.13,30.13,30.05,30.09,98590.12070189674,17.5058,17.5058,17.4594,17.4826,98590.1207
2012-01-05 15:20:00,30.09,30.1,30.05,30.05,170402.67775636475,17.4826,17.4884,17.4594,17.4594,170402.6778
2012-01-05 15:30:00,30.06,30.09,30.04,30.07,136930.7231970788,17.4652,17.4826,17.4536,17.471,136930.7232
2012-01-05 15:40:00,30.07,30.09,30.01,30.04,133482.09757581906,17.471,17.4826,17.4361,17.4536,133482.0976
2012-01-05 15:50:00,30.03,30.07,30.0,30.01,371944.4162693985,17.4477,17.471,17.4303,17.4361,371944.4163
2012-01-06 09:30:00,30.09,30.25,30.09,30.21,83071.30540622781,17.4826,17.5756,17.4826,17.5523,83071.3054
2012-01-06 09:40:00,30.21,30.24,30.04,30.14,80738.41160361092,17.5523,17.5698,17.4536,17.5117,80738.4116
2012-01-06 09:50:00,30.13,30.14,30.03,30.04,104675.93062176692,17.5058,17.5117,17.4477,17.4536,104675.9306
2012-01-06 10:00:00,30.03,30.18,29.97,30.13,95445.78557663049,17.4477,17.5349,17.4129,17.5058,95445.7856
2012-01-06 10:10:00,30.14,30.31,30.13,30.27,87939.95334212395,17.5117,17.6104,17.5058,17.5872,87939.9533
2012-01-06 10:20:00,30.28,30.34,30.24,30.29,77086.92565168881,17.593,17.6279,17.5698,17.5988,77086.9257
2012-01-06 10:30:00,30.29,30.34,30.26,30.32,81651.28309159144,17.5988,17.6279,17.5814,17.6162,81651.2831
2012-01-06 10:40:00,30.33,30.48,30.28,30.47,281265.848463333,17.6221,17.7092,17.593,17.7034,281265.8485
2012-01-06 10:50:00,30.47,30.49,30.43,30.49,132772.08641850087,17.7034,17.715,17.6802,17.715,132772.0864
2012-01-06 11:00:00,30.48,30.64,30.47,30.62,183487.1690840856,17.7092,17.8022,17.7034,17.7905,183487.1691
2012-01-06 11:10:00,30.63,30.69,30.57,30.66,105690.2322750786,17.7964,17.8312,17.7615,17.8138,105690.2323
2012-01-06 11:20:00,30.66,30.68,30.64,30.68,110964.60087229942,17.8138,17.8254,17.8022,17.8254,110964.6009
2012-01-06 11:30:00,30.68,30.8,30.66,30.78,174257.0240389492,17.8254,17.8951,17.8138,17.8835,174257.024
2012-01-06 11:40:00,30.78,30.8,30.72,30.78,86925.65168881226,17.8835,17.8951,17.8486,17.8835,86925.6517
2012-01-06 11:50:00,30.78,30.79,30.75,30.79,127802.00831727356,17.8835,17.8893,17.8661,17.8893,127802.0083
2012-01-06 12:00:00,30.78,30.79,30.71,30.73,104777.36078709808,17.8835,17.8893,17.8428,17.8545,104777.3608
2012-01-06 12:10:00,30.73,30.77,30.71,30.74,74754.03184907191,17.8545,17.8777,17.8428,17.8603,74754.0318
2012-01-06 12:20:00,30.75,30.84,30.74,30.81,83781.316563546,17.8661,17.9184,17.8603,17.9009,83781.3166
2012-01-06 12:30:00,30.81,30.81,30.7,30.7,49599.35084694188,17.9009,17.9009,17.837,17.837,49599.3508
2012-01-06 12:40:00,30.7,30.7,30.57,30.58,286438.7868952226,17.837,17.837,17.7615,17.7673,286438.7869
2012-01-06 12:50:00,30.57,30.58,30.48,30.49,91388.57896338373,17.7615,17.7673,17.7092,17.715,91388.579
2012-01-06 13:00:00,30.49,30.53,30.45,30.45,69276.80292118876,17.715,17.7383,17.6918,17.6918,69276.8029
2012-01-06 13:10:00,30.46,30.47,30.42,30.46,80129.8306116239,17.6976,17.7034,17.6743,17.6976,80129.8306
2012-01-06 13:20:00,30.47,30.49,30.42,30.49,69276.80292118876,17.7034,17.715,17.6743,17.715,69276.8029
2012-01-06 13:30:00,30.49,30.5,30.41,30.46,66842.47895324069,17.715,17.7208,17.6685,17.6976,66842.479
2012-01-06 13:40:00,30.46,30.52,30.46,30.5,90678.56780606552,17.6976,17.7324,17.6976,17.7208,90678.5678
2012-01-06 13:50:00,30.5,30.57,30.47,30.53,70899.68556648747,17.7208,17.7615,17.7034,17.7383,70899.6856
2012-01-06 14:00:00,30.54,30.59,30.53,30.57,46049.29506035095,17.7441,17.7731,17.7383,17.7615,46049.2951
2012-01-06 14:10:00,30.57,30.57,30.49,30.55,64103.86448929912,17.7615,17.7615,17.715,17.7499,64103.8645
2012-01-06 14:20:00,30.55,30.63,30.55,30.59,80231.26077695507,17.7499,17.7964,17.7499,17.7731,80231.2608
2012-01-06 14:30:00,30.59,30.64,30.58,30.59,62785.27233999391,17.7731,17.8022,17.7673,17.7731,62785.2723
2012-01-06 14:40:00,30.6,30.62,30.54,30.57,82969.87524089664,17.7789,17.7905,17.7441,17.7615,82969.8752
2012-01-06 14:50:00,30.56,30.57,30.54,30.55,72725.42854244853,17.7557,17.7615,17.7441,17.7499,72725.4285
2012-01-06 15:00:00,30.55,30.59,30.54,30.57,56395.17192413024,17.7499,17.7731,17.7441,17.7615,56395.1719
2012-01-06 15:10:00,30.57,30.59,30.51,30.53,86215.64053149406,17.7615,17.7731,17.7266,17.7383,86215.6405
2012-01-06 15:20:00,30.54,30.55,30.46,30.47,88852.82483010448,17.7441,17.7499,17.6976,17.7034,88852.8248
2012-01-06 15:30:00,30.47,30.54,30.45,30.51,133380.6674104879,17.7034,17.7441,17.6918,17.7266,133380.6674
2012-01-06 15:40:00,30.52,30.61,30.51,30.54,191905.87280657268,17.7324,17.7847,17.7266,17.7441,191905.8728
2012-01-06 15:50:00,30.53,30.54,30.46,30.49,284207.3232579369,17.7383,17.7441,17.6976,17.715,284207.3233
2012-01-09 09:30:00,30.5,30.53,30.4,30.52,115224.66781620854,17.7208,17.7383,17.6627,17.7324,115224.6678
2012-01-09 09:40:00,30.52,30.56,30.43,30.5,126483.41616796836,17.7324,17.7557,17.6802,17.7208,126483.4162
2012-01-09 09:50:00,30.5,30.61,30.49,30.57,74044.02069175373,17.7208,17.7847,17.715,17.7615,74044.0207
2012-01-09 10:00:00,30.57,30.59,30.46,30.54,83679.88639821483,17.7615,17.7731,17.6976,17.7441,83679.8864
2012-01-09 10:10:00,30.54,30.56,30.43,30.44,119484.73476011766,17.7441,17.7557,17.6802,17.686,119484.7348
2012-01-09 10:20:00,30.44,30.54,30.44,30.54,69986.81407850694,17.686,17.7441,17.686,17.7441,69986.8141
2012-01-09 10:30:00,30.54,30.56,30.47,30.51,84592.75788619535,17.7441,17.7557,17.7034,17.7266,84592.7579
2012-01-09 10:40:00,30.51,30.51,30.42,30.43,100314.43351252662,17.7266,17.7266,17.6743,17.6802,100314.4335
2012-01-09 10:50:00,30.43,30.45,30.37,30.43,96764.37772593569,17.6802,17.6918,17.6453,17.6802,96764.3777
2012-01-09 11:00:00,30.42,30.48,30.4,30.42,106095.9529364033,17.6743,17.7092,17.6627,17.6743,106095.9529
2012-01-09 11:10:00,30.42,30.43,30.31,30.31,108834.56740034488,17.6743,17.6802,17.6104,17.6104,108834.5674
2012-01-09 11:20:00,30.3,30.32,30.26,30.26,61568.11035601988,17.6046,17.6162,17.5814,17.5814,61568.1104
2012-01-09 11:30:00,30.26,30.31,30.23,30.3,69479.6632518511,17.5814,17.6104,17.5639,17.6046,69479.6633
2012-01-09 11:40:00,30.3,30.39,30.29,30.34,50816.51283091591,17.6046,17.6569,17.5988,17.6279,50816.5128
2012-01-09 11:50:00,30.34,30.39,30.25,30.26,131453.49426919565,17.6279,17.6569,17.5756,17.5814,131453.4943
2012-01-09 12:00:00,30.27,30.31,30.26,30.3,45846.43472968861,17.5872,17.6104,17.5814,17.6046,45846.4347
2012-01-09 12:10:00,30.31,30.34,30.3,30.32,33370.524393954765,17.6104,17.6279,17.6046,17.6162,33370.5244
2012-01-09 12:20:00,30.33,30.45,30.32,30.43,83882.74672887717,17.6221,17.6918,17.6162,17.6802,83882.7467
2012-01-09 12:30:00,30.43,30.43,30.35,30.36,178821.3814788518,17.6802,17.6802,17.6337,17.6395,178821.3815
2012-01-09 12:40:00,30.36,30.37,30.32,30.37,68769.65209453291,17.6395,17.6453,17.6162,17.6453,68769.6521
2012-01-09 12:50:00,30.36,30.38,30.35,30.38,44629.272745714574,17.6395,17.6511,17.6337,17.6511,44629.2727
2012-01-09 13:00:00,30.37,30.4,30.36,30.38,68972.51242519525,17.6453,17.6627,17.6395,17.6511,68972.5124
2012-01-09 13:10:00,30.38,30.42,30.37,30.42,31646.211583324883,17.6511,17.6743,17.6453,17.6743,31646.2116
2012-01-09 13:20:00,30.42,30.47,30.4,30.47,52236.53514555229,17.6743,17.7034,17.6627,17.7034,52236.5351
2012-01-09 13:30:00,30.47,30.47,30.43,30.44,59032.35622274064,17.7034,17.7034,17.6802,17.686,59032.3562
2012-01-09 13:40:00,30.44,30.64,30.43,30.63,306927.68029211886,17.686,17.8022,17.6802,17.7964,306927.6803
2012-01-09 13:50:00,30.62,30.69,30.61,30.69,255604.01663454712,17.7905,17.8312,17.7847,17.8312,255604.0166
2012-01-09 14:00:00,30.68,30.74,30.67,30.67,205903.23562227408,17.8254,17.8603,17.8196,17.8196,205903.2356
2012-01-09 14:10:00,30.67,30.69,30.63,30.65,120093.31575210468,17.8196,17.8312,17.7964,17.808,120093.3158
2012-01-09 14:20:00,30.65,30.65,30.61,30.62,66943.90911857186,17.808,17.808,17.7847,17.7905,66943.9091
2012-01-09 14:30:00,30.62,30.7,30.62,30.63,98792.98103255908,17.7905,17.837,17.7905,17.7964,98792.981
2012-01-09 14:40:00,30.63,30.66,30.56,30.57,102444.4669844812,17.7964,17.8138,17.7557,17.7615,102444.467
2012-01-09 14:50:00,30.57,30.6,30.56,30.59,74855.46201440308,17.7615,17.7789,17.7557,17.7731,74855.462
2012-01-09 15:00:00,30.6,30.64,30.59,30.61,98590.12070189674,17.7789,17.8022,17.7731,17.7847,98590.1207
2012-01-09 15:10:00,30.61,30.62,30.57,30.58,157419.61659397505,17.7847,17.7905,17.7615,17.7673,157419.6166
2012-01-09 15:20:00,30.57,30.65,30.57,30.65,130540.62278121512,17.7615,17.808,17.7615,17.808,130540.6228
2012-01-09 15:30:00,30.64,30.7,30.62,30.62,190993.0013185921,17.8022,17.837,17.7905,17.7905,190993.0013
2012-01-09 15:40:00,30.63,30.66,30.57,30.61,288974.5410285019,17.7964,17.8138,17.7615,17.7847,288974.541
2012-01-09 15:50:00,30.62,30.66,30.61,30.63,280352.97697535245,17.7905,17.8138,17.7847,17.7964,280352.977
2012-01-10 09:30:00,31.07,31.29,31.07,31.2,154173.85130337765,18.052,18.1798,18.052,18.1275,154173.8513
2012-01-10 09:40:00,31.19,31.21,31.12,31.15,166244.0409777868,18.1217,18.1333,18.081,18.0985,166244.041
2012-01-10 09:50:00,31.15,31.22,31.11,31.12,116847.55046150726,18.0985,18.1391,18.0752,18.081,116847.5505
2012-01-10 10:00:00,31.12,31.28,31.11,31.25,111877.47236027996,18.081,18.174,18.0752,18.1566,111877.4724
2012-01-10 10:10:00,31.25,31.37,31.21,31.36,116340.3996348514,18.1566,18.2263,18.1333,18.2205,116340.3996
2012-01-10 10:20:00,31.36,31.4,31.23,31.3,249619.63688000813,18.2205,18.2437,18.145,18.1856,249619.6369
2012-01-10 10:30:00,31.3,31.33,31.25,31.29,148899.48270615682,18.1856,18.2031,18.1566,18.1798,148899.4827
2012-01-10 10:40:00,31.28,31.37,31.27,31.3,207323.25793691044,18.174,18.2263,18.1682,18.1856,207323.2579
2012-01-10 10:50:00,31.31,31.35,31.24,31.31,95952.93640328634,18.1914,18.2147,18.1508,18.1914,95952.9364
2012-01-10 11:00:00,31.3,31.3,31.2,31.2,66132.46779592251,18.1856,18.1856,18.1275,18.1275,66132.4678
2012-01-10 11:10:00,31.21,31.22,31.12,31.13,101430.1653311695,18.1333,18.1391,18.081,18.0869,101430.1653
2012-01-10 11:20:00,31.13,31.24,31.12,31.2,111877.47236027996,18.0869,18.1508,18.081,18.1275,111877.4724
2012-01-10 11:30:00,31.18,31.25,31.15,31.25,86519.93102748758,18.1159,18.1566,18.0985,18.1566,86519.931
2012-01-10 11:40:00,31.25,31.28,31.15,31.15,114514.65665889037,18.1566,18.174,18.0985,18.0985,114514.6567
2012-01-10 11:50:00,31.16,31.22,31.13,31.16,93822.90293133176,18.1043,18.1391,18.0869,18.1043,93822.9029
2012-01-10 12:00:00,31.16,31.2,31.14,31.19,42397.809108428846,18.1043,18.1275,18.0927,18.1217,42397.8091
2012-01-10 12:10:00,31.18,31.19,31.12,31.13,49295.06035094837,18.1159,18.1217,18.081,18.0869,49295.0604
2012-01-10 12:20:00,31.13,31.15,31.06,31.07,54265.13845217568,18.0869,18.0985,18.0462,18.052,54265.1385
2012-01-10 12:30:00,31.06,31.07,31.01,31.07,64002.43432396795,18.0462,18.052,18.0171,18.052,64002.4343
2012-01-10 12:40:00,31.07,31.09,31.03,31.05,39050.61365250025,18.052,18.0636,18.0288,18.0404,39050.6137
2012-01-10 12:50:00,31.05,31.07,30.93,30.95,131149.20377320214,18.0404,18.052,17.9707,17.9823,131149.2038
2012-01-10 13:00:00,30.95,30.96,30.88,30.92,88142.81367278629,17.9823,17.9881,17.9416,17.9648,88142.8137
2012-01-10 13:10:00,30.91,30.92,30.85,30.85,66031.03763059134,17.959,17.9648,17.9242,17.9242,66031.0376
2012-01-10 13:20:00,30.85,30.92,30.85,30.9,85404.19920884472,17.9242,17.9648,17.9242,17.9532,85404.1992
2012-01-10 13:30:00,30.9,30.9,30.84,30.85,104067.3496297799,17.9532,17.9532,17.9184,17.9242,104067.3496
2012-01-10 13:40:00,30.84,30.88,30.76,30.77,63292.423166649765,17.9184,17.9416,17.8719,17.8777,63292.4232
2012-01-10 13:50:00,30.77,30.92,30.77,30.91,80636.98143827975,17.8777,17.9648,17.8777,17.959,80636.9814
2012-01-10 14:00:00,30.92,31.01,30.92,30.94,87331.37235013692,17.9648,18.0171,17.9648,17.9765,87331.3724
2012-01-10 14:10:00,30.94,31.01,30.93,31.01,43107.82026574703,17.9765,18.0171,17.9707,18.0171,43107.8203
2012-01-10 14:20:00,31.0,31.02,30.96,30.96,60452.378537377015,18.0113,18.0229,17.9881,17.9881,60452.3785
2012-01-10 14:30:00,30.96,31.0,30.94,30.97,62480.98184400041,17.9881,18.0113,17.9765,17.9939,62480.9818
2012-01-10 14:40:00,30.98,31.05,30.97,31.01,59945.22771072117,17.9997,18.0404,17.9939,18.0171,59945.2277
2012-01-10 14:50:00,31.01,31.04,30.96,30.98,59032.35622274064,18.0171,18.0346,17.9881,17.9997,59032.3562
2012-01-10 15:00:00,30.97,30.99,30.94,30.96,60655.23886803936,17.9939,18.0055,17.9765,17.9881,60655.2389
2012-01-10 15:10:00,30.96,31.0,30.94,30.98,66233.89796125368,17.9881,18.0113,17.9765,17.9997,66233.898
2012-01-10 15:20:00,30.97,30.98,30.95,30.95,87838.52317679278,17.9939,17.9997,17.9823,17.9823,87838.5232
2012-01-10 15:30:00,30.94,30.96,30.89,30.9,94938.63474997463,17.9765,17.9881,17.9474,17.9532,94938.6347
2012-01-10 15:40:00,30.9,30.9,30.86,30.87,127599.14798661122,17.9532,17.9532,17.93,17.9358,127599.148
2012-01-10 15:50:00,30.88,30.91,30.87,30.9,301450.4513642357,17.9416,17.959,17.9358,17.9532,301450.4514
2012-01-11 09:30:00,30.8,30.92,30.8,30.91,84998.47854752003,17.8951,17.9648,17.8951,17.959,84998.4785
2012-01-11 09:40:00,30.9,31.11,30.9,31.07,80434.12110761741,17.9532,18.0752,17.9532,18.052,80434.1211
2012-01-11 09:50:00,31.06,31.12,31.03,31.04,67552.49011055888,18.0462,18.081,18.0288,18.0346,67552.4901
2012-01-11 10:00:00,31.04,31.05,30.91,30.91,145856.57774622174,18.0346,18.0404,17.959,17.959,145856.5777
2012-01-11 10:10:00,30.92,30.97,30.91,30.97,80028.40044629273,17.9648,17.9939,17.959,17.9939,80028.4004
2012-01-11 10:20:00,30.96,31.07,30.96,31.02,150522.36535145552,17.9881,18.052,17.9881,18.0229,150522.3654
2012-01-11 10:30:00,31.02,31.02,30.92,30.99,110356.0198803124,18.0229,18.0229,17.9648,18.0055,110356.0199
2012-01-11 10:40:00,30.99,31.01,30.92,30.95,99300.13185921492,18.0055,18.0171,17.9648,17.9823,99300.1319
2012-01-11 10:50:00,30.95,30.96,30.82,30.83,73435.4396997667,17.9823,17.9881,17.9067,17.9126,73435.4397
2012-01-11 11:00:00,30.83,30.88,30.81,30.81,63292.423166649765,17.9126,17.9416,17.9009,17.9009,63292.4232
2012-01-11 11:10:00,30.82,30.82,30.8,30.81,58626.63556141596,17.9067,17.9067,17.8951,17.9009,58626.6356
2012-01-11 11:20:00,30.82,30.9,30.78,30.85,136119.28187442946,17.9067,17.9532,17.8835,17.9242,136119.2819
2012-01-11 11:30:00,30.85,30.88,30.84,30.85,60858.0991987017,17.9242,17.9416,17.9184,17.9242,60858.0992
2012-01-11 11:40:00,30.86,30.89,30.83,30.88,57916.624404097776,17.93,17.9474,17.9126,17.9416,57916.6244
2012-01-11 11:50:00,30.88,30.89,30.84,30.86,56192.3115934679,17.9416,17.9474,17.9184,17.93,56192.3116
2012-01-11 12:00:00,30.86,30.93,30.83,30.87,83984.17689420834,17.93,17.9707,17.9126,17.9358,83984.1769
2012-01-11 12:10:00,30.87,31.02,30.87,31.01,132873.51658383204,17.9358,18.0229,17.9358,18.0171,132873.5166
2012-01-11 12:20:00,31.01,31.04,30.98,31.0,63901.00415863678,18.0171,18.0346,17.9997,18.0113,63901.0042
2012-01-11 12:30:00,31.0,31.0,30.96,30.98,85607.05953950706,18.0113,18.0113,17.9881,17.9997,85607.0595
2012-01-11 12:40:00,30.97,30.98,30.95,30.96,80332.69094228624,17.9939,17.9997,17.9823,17.9881,80332.6909
2012-01-11 12:50:00,30.96,30.97,30.94,30.96,76985.49548635764,17.9881,17.9939,17.9765,17.9881,76985.4955
2012-01-11 13:00:00,30.96,30.97,30.93,30.96,55888.02109747439,17.9881,17.9939,17.9707,17.9881,55888.0211
2012-01-11 13:10:00,30.97,30.97,30.92,30.92,29921.898772695,17.9939,17.9939,17.9648,17.9648,29921.8988
2012-01-11 13:20:00,30.93,30.94,30.91,30.92,51830.81448422761,17.9707,17.9765,17.959,17.9648,51830.8145
2012-01-11 13:30:00,30.93,30.97,30.91,30.96,112891.77401359164,17.9707,17.9939,17.959,17.9881,112891.774
2012-01-11 13:40:00,30.96,30.98,30.93,30.94,82767.0149102343,17.9881,17.9997,17.9707,17.9765,82767.0149
2012-01-11 13:50:00,30.94,30.95,30.86,30.87,81752.71325692261,17.9765,17.9823,17.93,17.9358,81752.7133
2012-01-11 14:00:00,30.88,30.88,30.81,30.82,83578.45623288366,17.9416,17.9416,17.9009,17.9067,83578.4562
2012-01-11 14:10:00,30.82,30.87,30.82,30.86,51830.81448422761,17.9067,17.9358,17.9067,17.93,51830.8145
2012-01-11 14:20:00,30.87,30.87,30.77,30.79,100314.43351252662,17.9358,17.9358,17.8777,17.8893,100314.4335
2012-01-11 14:30:00,30.8,30.82,30.79,30.8,81346.99259559793,17.8951,17.9067,17.8893,17.8951,81346.9926
2012-01-11 14:40:00,30.81,30.81,30.72,30.73,172025.56040166345,17.9009,17.9009,17.8486,17.8545,172025.5604
2012-01-11 14:50:00,30.73,30.74,30.71,30.72,91185.71863272136,17.8545,17.8603,17.8428,17.8486,91185.7186
2012-01-11 15:00:00,30.72,30.73,30.71,30.73,90171.41697940968,17.8486,17.8545,17.8428,17.8545,90171.417
2012-01-11 15:10:00,30.73,30.76,30.72,30.76,63901.00415863678,17.8545,17.8719,17.8486,17.8719,63901.0042
2012-01-11 15:20:00,30.76,30.79,30.75,30.78,129120.60046657876,17.8719,17.8893,17.8661,17.8835,129120.6005
2012-01-11 15:30:00,30.78,30.78,30.72,30.72,131250.6339385333,17.8835,17.8835,17.8486,17.8486,131250.6339
2012-01-11 15:40:00,30.72,30.73,30.7,30.7,179632.82280150117,17.8486,17.8545,17.837,17.837,179632.8228
2012-01-11 15:50:00,30.71,30.71,30.66,30.69,357338.4724617101,17.8428,17.8428,17.8138,17.8312,357338.4725
2012-01-12 09:30:00,30.88,31.11,30.88,31.05,130844.91327720865,17.9416,18.0752,17.9416,18.0404,130844.9133
2012-01-12 09:40:00,31.05,31.06,30.87,30.96,70392.53473983162,18.0404,18.0462,17.9358,17.9881,70392.5347
2012-01-12 09:50:00,30.97,31.06,30.94,30.99,59235.216553402985,17.9939,18.0462,17.9765,18.0055,59235.2166
2012-01-12 10:00:00,30.98,31.03,30.83,30.84,108834.56740034488,17.9997,18.0288,17.9126,17.9184,108834.5674
2012-01-12 10:10:00,30.84,30.84,30.76,30.79,87128.5120194746,17.9184,17.9184,17.8719,17.8893,87128.512
2012-01-12 10:20:00,30.79,30.92,30.79,30.88,84491.32772086418,17.8893,17.9648,17.8893,17.9416,84491.3277
2012-01-12 10:30:00,30.88,30.93,30.85,30.87,81346.99259559793,17.9416,17.9707,17.9242,17.9358,81346.9926
2012-01-12 10:40:00,30.87,30.87,30.69,30.71,142712.24262095548,17.9358,17.9358,17.8312,17.8428,142712.2426
2012-01-12 10:50:00,30.72,30.85,30.71,30.75,113398.92484024748,17.8486,17.9242,17.8428,17.8661,113398.9248
2012-01-12 11:00:00,30.75,30.87,30.72,30.86,83781.316563546,17.8661,17.9358,17.8486,17.93,83781.3166
2012-01-12 11:10:00,30.86,30.98,30.85,30.95,81245.56243026676,17.93,17.9997,17.9242,17.9823,81245.5624
2012-01-12 11:20:00,30.95,30.97,30.91,30.95,59843.79754539,17.9823,17.9939,17.959,17.9823,59843.7975
2012-01-12 11:30:00,30.95,31.0,30.93,30.99,60452.378537377015,17.9823,18.0113,17.9707,18.0055,60452.3785
2012-01-12 11:40:00,30.99,31.0,30.95,30.99,87939.95334212395,18.0055,18.0113,17.9823,18.0055,87939.9533
2012-01-12 11:50:00,30.99,31.01,30.94,30.95,97271.52855259154,18.0055,18.0171,17.9765,17.9823,97271.5286
2012-01-12 12:00:00,30.95,30.96,30.95,30.95,61770.970686682216,17.9823,17.9881,17.9823,17.9823,61770.9707
2012-01-12 12:10:00,30.96,31.02,30.95,31.02,65726.74713459783,17.9881,18.0229,17.9823,18.0229,65726.7471
2012-01-12 12:20:00,31.02,31.04,30.99,31.03,93721.4727660006,18.0229,18.0346,18.0055,18.0288,93721.4728
2012-01-12 12:30:00,31.03,31.03,30.98,30.99,50410.79216959124,18.0288,18.0288,17.9997,18.0055,50410.7922
2012-01-12 12:40:00,30.98,30.99,30.91,30.91,57206.61324677959,17.9997,18.0055,17.959,17.959,57206.6132
2012-01-12 12:50:00,30.92,30.95,30.89,30.94,52439.395476214624,17.9648,17.9823,17.9474,17.9765,52439.3955
2012-01-12 13:00:00,30.94,31.02,30.93,31.02,82665.58474490313,17.9765,18.0229,17.9707,18.0229,82665.5847
2012-01-12 13:10:00,31.02,31.08,31.01,31.08,175575.61618825438,18.0229,18.0578,18.0171,18.0578,175575.6162
2012-01-12 13:20:00,31.08,31.11,31.07,31.11,89258.54549142915,18.0578,18.0752,18.052,18.0752,89258.5455
2012-01-12 13:30:00,31.11,31.16,31.09,31.11,152652.39882341007,18.0752,18.1043,18.0636,18.0752,152652.3988
2012-01-12 13:40:00,31.12,31.16,31.11,31.15,94228.62359265646,18.081,18.1043,18.0752,18.0985,94228.6236
2012-01-12 13:50:00,31.15,31.17,31.14,31.16,72928.28887311087,18.0985,18.1101,18.0927,18.1043,72928.2889
2012-01-12 14:00:00,31.16,31.18,31.13,31.14,116543.25996551376,18.1043,18.1159,18.0869,18.0927,116543.26
2012-01-12 14:10:00,31.13,31.16,31.12,31.15,111471.75169895528,18.0869,18.1043,18.081,18.0985,111471.7517
2012-01-12 14:20:00,31.16,31.17,31.12,31.12,81144.13226493559,18.1043,18.1101,18.081,18.081,81144.1323
2012-01-12 14:30:00,31.12,31.23,31.11,31.23,87838.52317679278,18.081,18.145,18.0752,18.145,87838.5232
2012-01-12 14:40:00,31.23,31.26,31.22,31.26,100517.29384318896,18.145,18.1624,18.1391,18.1624,100517.2938
2012-01-12 14:50:00,31.26,31.26,31.22,31.23,90069.98681407851,18.1624,18.1624,18.1391,18.145,90069.9868
2012-01-12 15:00:00,31.23,31.25,31.22,31.25,93721.4727660006,18.145,18.1566,18.1391,18.1566,93721.4728
2012-01-12 15:10:00,31.25,31.27,31.24,31.24,103053.0479764682,18.1566,18.1682,18.1508,18.1508,103053.048
2012-01-12 15:20:00,31.25,31.27,31.23,31.26,127802.00831727356,18.1566,18.1682,18.145,18.1624,127802.0083
2012-01-12 15:30:00,31.27,31.28,31.25,31.28,160969.672380566,18.1682,18.174,18.1566,18.174,160969.6724
2012-01-12 15:40:00,31.28,31.3,31.27,31.29,177908.50999087127,18.174,18.1856,18.1682,18.1798,177908.51
2012-01-12 15:50:00,31.3,31.31,31.24,31.27,388376.103053048,18.1856,18.1914,18.1508,18.1682,388376.1031
2012-01-13 09:30:00,31.08,31.12,30.95,31.04,124657.6731920073,18.0578,18.081,17.9823,18.0346,124657.6732
2012-01-13 09:40:00,31.05,31.09,30.98,31.01,100517.29384318896,18.0404,18.0636,17.9997,18.0171,100517.2938
2012-01-13 09:50:00,31.02,31.04,30.92,31.03,102748.7574804747,18.0229,18.0346,17.9648,18.0288,102748.7575
2012-01-13 10:00:00,31.01,31.05,30.88,30.9,144233.695100923,18.0171,18.0404,17.9416,17.9532,144233.6951
2012-01-13 10:10:00,30.89,30.9,30.8,30.8,138452.17567704635,17.9474,17.9532,17.8951,17.8951,138452.1757
2012-01-13 10:20:00,30.81,30.9,30.71,30.83,149609.493863475,17.9009,17.9532,17.8428,17.9126,149609.4939
2012-01-13 10:30:00,30.83,30.89,30.77,30.86,51627.95415356527,17.9126,17.9474,17.8777,17.93,51627.9542
2012-01-13 10:40:00,30.85,30.92,30.81,30.86,83071.30540622781,17.9242,17.9648,17.9009,17.93,83071.3054
2012-01-13 10:50:00,30.86,30.93,30.84,30.91,76376.91449437062,17.93,17.9707,17.9184,17.959,76376.9145
2012-01-13 11:00:00,30.9,31.03,30.88,31.0,70392.53473983162,17.9532,18.0288,17.9416,18.0113,70392.5347
2012-01-13 11:10:00,31.0,31.08,31.0,31.06,94228.62359265646,18.0113,18.0578,18.0113,18.0462,94228.6236
2012-01-13 11:20:00,31.06,31.11,31.04,31.07,87635.66284613044,18.0462,18.0752,18.0346,18.052,87635.6628
2012-01-13 11:30:00,31.07,31.07,31.01,31.02,116036.1091388579,18.052,18.052,18.0171,18.0229,116036.1091
2012-01-13 11:40:00,31.02,31.09,31.01,31.03,93822.90293133176,18.0229,18.0636,18.0171,18.0288,93822.9029
2012-01-13 11:50:00,31.03,31.12,31.03,31.07,100415.8636778578,18.0288,18.081,18.0288,18.052,100415.8637
2012-01-13 12:00:00,31.06,31.06,31.01,31.02,83578.45623288366,18.0462,18.0462,18.0171,18.0229,83578.4562
2012-01-13 12:10:00,31.02,31.04,30.95,30.95,96155.79673394868,18.0229,18.0346,17.9823,17.9823,96155.7967
2012-01-13 12:20:00,30.94,30.95,30.84,30.85,136322.1422050918,17.9765,17.9823,17.9184,17.9242,136322.1422
2012-01-13 12:30:00,30.85,30.92,30.84,30.91,71102.54589714982,17.9242,17.9648,17.9184,17.959,71102.5459
2012-01-13 12:40:00,30.9,30.94,30.87,30.89,62278.12151333807,17.9532,17.9765,17.9358,17.9474,62278.1215
2012-01-13 12:50:00,30.89,30.95,30.89,30.95,63393.85333198093,17.9474,17.9823,17.9474,17.9823,63393.8533
2012-01-13 13:00:00,30.95,30.95,30.82,30.83,78506.94796632518,17.9823,17.9823,17.9067,17.9126,78506.948
2012-01-13 13:10:00,30.83,30.85,30.77,30.82,80332.69094228624,17.9126,17.9242,17.8777,17.9067,80332.6909
2012-01-13 13:20:00,30.82,30.83,30.78,30.81,88649.96449944214,17.9067,17.9126,17.8835,17.9009,88649.9645
2012-01-13 13:30:00,30.8,30.86,30.76,30.82,78304.08763566284,17.8951,17.93,17.8719,17.9067,78304.0876
2012-01-13 13:40:00,30.81,30.89,30.8,30.88,54062.27812151334,17.9009,17.9474,17.8951,17.9416,54062.2781
2012-01-13 13:50:00,30.88,30.97,30.87,30.95,76782.6351556953,17.9416,17.9939,17.9358,17.9823,76782.6352
2012-01-13 14:00:00,30.96,30.97,30.89,30.95,78709.80829698752,17.9881,17.9939,17.9474,17.9823,78709.8083
2012-01-13 14:10:00,30.95,30.98,30.92,30.95,64712.44548128614,17.9823,17.9997,17.9648,17.9823,64712.4455
2012-01-13 14:20:00,30.96,30.98,30.93,30.95,87128.5120194746,17.9881,17.9997,17.9707,17.9823,87128.512
2012-01-13 14:30:00,30.95,30.97,30.93,30.96,65625.31696926666,17.9823,17.9939,17.9707,17.9881,65625.317
2012-01-13 14:40:00,30.96,30.97,30.92,30.94,53453.69712952632,17.9881,17.9939,17.9648,17.9765,53453.6971
2012-01-13 14:50:00,30.93,30.99,30.93,30.98,46556.4458870068,17.9707,18.0055,17.9707,17.9997,46556.4459
2012-01-13 15:00:00,30.98,31.04,30.98,31.03,90272.84714474084,17.9997,18.0346,17.9997,18.0288,90272.8471
2012-01-13 15:10:00,31.03,31.04,30.98,30.98,80129.8306116239,18.0288,18.0346,17.9997,17.9997,80129.8306
2012-01-13 15:20:00,30.98,31.02,30.97,30.97,71102.54589714982,17.9997,18.0229,17.9939,17.9939,71102.5459
2012-01-13 15:30:00,30.98,31.01,30.96,30.98,101633.02566183182,17.9997,18.0171,17.9881,17.9997,101633.0257
2012-01-13 15:40:00,30.98,31.01,30.96,30.99,126686.27649863069,17.9997,18.0171,17.9881,18.0055,126686.2765
2012-01-13 15:50:00,31.0,31.06,30.98,31.06,389796.1253676844,18.0113,18.0462,17.9997,18.0462,389796.1254
2012-01-17 09:30:00,31.34,31.46,31.29,31.46,317374.98732122936,18.2089,18.2786,18.1798,18.2786,317374.9873
2012-01-17 09:40:00,31.44,31.49,31.4,31.47,208743.2802515468,18.267,18.296,18.2437,18.2844,208743.2803
2012-01-17 09:50:00,31.47,31.5,31.44,31.48,144030.83477026067,18.2844,18.3018,18.267,18.2902,144030.8348
2012-01-17 10:00:00,31.48,31.48,31.39,31.39,134800.68972512425,18.2902,18.2902,18.2379,18.2379,134800.6897
2012-01-17 10:10:00,31.39,31.4,31.3,31.31,153058.11948473475,18.2379,18.2437,18.1856,18.1914,153058.1195
2012-01-17 10:20:00,31.31,31.38,31.28,31.33,109950.29921898773,18.1914,18.2321,18.174,18.2031,109950.2992
2012-01-17 10:30:00,31.34,31.35,31.25,31.28,202048.88933968963,18.2089,18.2147,18.1566,18.174,202048.8893
2012-01-17 10:40:00,31.28,31.29,31.21,31.26,138046.45501572167,18.174,18.1798,18.1333,18.1624,138046.455
2012-01-17 10:50:00,31.26,31.32,31.26,31.28,203367.4814889948,18.1624,18.1973,18.1624,18.174,203367.4815
2012-01-17 11:00:00,31.29,31.3,31.23,31.24,209554.72157419616,18.1798,18.1856,18.145,18.1508,209554.7216
2012-01-17 11:10:00,31.23,31.26,31.21,31.21,151942.3876660919,18.145,18.1624,18.1333,18.1333,151942.3877
2012-01-17 11:20:00,31.21,31.25,31.21,31.25,116644.69013084492,18.1333,18.1566,18.1333,18.1566,116644.6901
2012-01-17 11:30:00,31.24,31.27,31.19,31.21,195455.9285931636,18.1508,18.1682,18.1217,18.1333,195455.9286
2012-01-17 11:40:00,31.21,31.24,31.2,31.2,79318.38928897455,18.1333,18.1508,18.1275,18.1275,79318.3893
2012-01-17 11:50:00,31.21,31.24,31.16,31.23,107211.68475504615,18.1333,18.1508,18.1043,18.145,107211.6848
2012-01-17 12:00:00,31.24,31.25,31.22,31.24,45136.423572370426,18.1508,18.1566,18.1391,18.1508,45136.4236
2012-01-17 12:10:00,31.24,31.32,31.23,31.32,160665.38188457247,18.1508,18.1973,18.145,18.1973,160665.3819
2012-01-17 12:20:00,31.31,31.33,31.28,31.31,83984.17689420834,18.1914,18.2031,18.174,18.1914,83984.1769
2012-01-17 12:30:00,31.3,31.31,31.21,31.23,85911.35003550055,18.1856,18.1914,18.1333,18.145,85911.35
2012-01-17 12:40:00,31.22,31.23,31.18,31.19,32964.803732630084,18.1391,18.145,18.1159,18.1217,32964.8037
2012-01-17 12:50:00,31.19,31.22,31.16,31.2,48990.76985495487,18.1217,18.1391,18.1043,18.1275,48990.7699
2012-01-17 13:00:00,31.21,31.28,31.2,31.28,38847.75332183792,18.1333,18.174,18.1275,18.174,38847.7533
2012-01-17 13:10:00,31.28,31.3,31.21,31.21,49193.6301856172,18.174,18.1856,18.1333,18.1333,49193.6302
2012-01-17 13:20:00,31.22,31.23,31.18,31.19,46049.29506035095,18.1391,18.145,18.1159,18.1217,46049.2951
2012-01-17 13:30:00,31.2,31.22,31.15,31.21,78506.94796632518,18.1275,18.1391,18.0985,18.1333,78506.948
2012-01-17 13:40:00,31.21,31.29,31.21,31.28,81651.28309159144,18.1333,18.1798,18.1333,18.174,81651.2831
2012-01-17 13:50:00,31.27,31.31,31.26,31.3,48990.76985495487,18.1682,18.1914,18.1624,18.1856,48990.7699
2012-01-17 14:00:00,31.31,31.33,31.3,31.31,46049.29506035095,18.1914,18.2031,18.1856,18.1914,46049.2951
2012-01-17 14:10:00,31.32,31.34,31.3,31.34,52946.54630287048,18.1973,18.2089,18.1856,18.2089,52946.5463
2012-01-17 14:20:00,31.34,31.4,31.32,31.32,56090.88142813673,18.2089,18.2437,18.1973,18.1973,56090.8814
2012-01-17 14:30:00,31.32,31.33,31.23,31.26,64611.015315954966,18.1973,18.2031,18.145,18.1624,64611.0153
2012-01-17 14:40:00,31.25,31.31,31.25,31.26,70899.68556648747,18.1566,18.1914,18.1566,18.1624,70899.6856
2012-01-17 14:50:00,31.26,31.27,31.23,31.24,60452.378537377015,18.1624,18.1682,18.145,18.1508,60452.3785
2012-01-17 15:00:00,31.23,31.26,31.17,31.17,85911.35003550055,18.145,18.1624,18.1101,18.1101,85911.35
2012-01-17 15:10:00,31.17,31.2,31.14,31.17,81144.13226493559,18.1101,18.1275,18.0927,18.1101,81144.1323
2012-01-17 15:20:00,31.17,31.23,31.17,31.2,92098.59012070188,18.1101,18.145,18.1101,18.1275,92098.5901
2012-01-17 15:30:00,31.19,31.22,31.17,31.2,71406.83639314333,18.1217,18.1391,18.1101,18.1275,71406.8364
2012-01-17 15:40:00,31.2,31.29,31.18,31.25,181559.99594279332,18.1275,18.1798,18.1159,18.1566,181559.9959
2012-01-17 15:50:00,31.25,31.25,31.17,31.21,321432.1939344761,18.1566,18.1566,18.1101,18.1333,321432.1939
2012-01-18 09:30:00,31.12,31.16,30.95,31.12,184400.0405720661,18.081,18.1043,17.9823,18.081,184400.0406
2012-01-18 09:40:00,31.13,31.25,31.06,31.2,164012.57734050107,18.0869,18.1566,18.0462,18.1275,164012.5773
2012-01-18 09:50:00,31.21,31.4,31.19,31.37,136930.7231970788,18.1333,18.2437,18.1217,18.2263,136930.7232
2012-01-18 10:00:00,31.37,31.42,31.33,31.38,120904.75707475404,18.2263,18.2554,18.2031,18.2321,120904.7571
2012-01-18 10:10:00,31.38,31.43,31.34,31.43,94127.19342732528,18.2321,18.2612,18.2089,18.2612,94127.1934
2012-01-18 10:20:00,31.43,31.53,31.41,31.53,184298.6104067349,18.2612,18.3193,18.2495,18.3193,184298.6104
2012-01-18 10:30:00,31.53,31.67,31.52,31.56,256821.1786185212,18.3193,18.4006,18.3135,18.3367,256821.1786
2012-01-18 10:40:00,31.55,31.56,31.51,31.54,118369.0029414748,18.3309,18.3367,18.3076,18.3251,118369.0029
2012-01-18 10:50:00,31.54,31.59,31.47,31.47,100010.14301653313,18.3251,18.3541,18.2844,18.2844,100010.143
2012-01-18 11:00:00,31.46,31.49,31.45,31.47,80535.55127294858,18.2786,18.296,18.2728,18.2844,80535.5513
2012-01-18 11:10:00,31.46,31.64,31.46,31.6,152348.1083274166,18.2786,18.3832,18.2786,18.3599,152348.1083
2012-01-18 11:20:00,31.61,31.65,31.56,31.56,69378.23308651993,18.3657,18.389,18.3367,18.3367,69378.2331
2012-01-18 11:30:00,31.56,31.61,31.54,31.57,72623.99837711736,18.3367,18.3657,18.3251,18.3425,72623.9984
2012-01-18 11:40:00,31.57,31.62,31.57,31.62,66741.04878790953,18.3425,18.3716,18.3425,18.3716,66741.0488
2012-01-18 11:50:00,31.61,31.64,31.55,31.55,66741.04878790953,18.3657,18.3832,18.3309,18.3309,66741.0488
2012-01-18 12:00:00,31.56,31.64,31.56,31.62,66842.47895324069,18.3367,18.3832,18.3367,18.3716,66842.479
2012-01-18 12:10:00,31.61,31.64,31.58,31.59,65321.02647327315,18.3657,18.3832,18.3483,18.3541,65321.0265
2012-01-18 12:20:00,31.6,31.69,31.6,31.64,79724.10995029921,18.3599,18.4122,18.3599,18.3832,79724.11
2012-01-18 12:30:00,31.64,31.67,31.62,31.63,62988.132670656254,18.3832,18.4006,18.3716,18.3774,62988.1327
2012-01-18 12:40:00,31.62,31.67,31.61,31.65,53960.847956182166,18.3716,18.4006,18.3657,18.389,53960.848
2012-01-18 12:50:00,31.64,31.65,31.61,31.64,26777.563647428746,18.3832,18.389,18.3657,18.3832,26777.5636
2012-01-18 13:00:00,31.65,31.67,31.63,31.66,27386.14463941576,18.389,18.4006,18.3774,18.3948,27386.1446
2012-01-18 13:10:00,31.66,31.67,31.62,31.62,43412.11076174054,18.3948,18.4006,18.3716,18.3716,43412.1108
2012-01-18 13:20:00,31.63,31.66,31.63,31.63,32761.943401967743,18.3774,18.3948,18.3774,18.3774,32761.9434
2012-01-18 13:30:00,31.64,31.69,31.63,31.67,39963.48514048078,18.3832,18.4122,18.3774,18.4006,39963.4851
2012-01-18 13:40:00,31.67,31.7,31.66,31.67,49903.64134293539,18.4006,18.418,18.3948,18.4006,49903.6413
2012-01-18 13:50:00,31.67,31.67,31.59,31.59,34891.97687392231,18.4006,18.4006,18.3541,18.3541,34891.9769
2012-01-18 14:00:00,31.59,31.67,31.59,31.66,60046.65787605234,18.3541,18.4006,18.3541,18.3948,60046.6579
2012-01-18 14:10:00,31.67,31.67,31.62,31.65,38340.60249518207,18.4006,18.4006,18.3716,18.389,38340.6025
2012-01-18 14:20:00,31.65,31.67,31.58,31.61,54975.14960949386,18.389,18.4006,18.3483,18.3657,54975.1496
2012-01-18 14:30:00,31.6,31.6,31.55,31.56,35399.12770057815,18.3599,18.3599,18.3309,18.3367,35399.1277
2012-01-18 14:40:00,31.56,31.6,31.55,31.55,47469.31737498733,18.3367,18.3599,18.3309,18.3309,47469.3174
2012-01-18 14:50:00,31.55,31.58,31.54,31.57,47875.038036312,18.3309,18.3483,18.3251,18.3425,47875.038
2012-01-18 15:00:00,31.58,31.59,31.52,31.53,76985.49548635764,18.3483,18.3541,18.3135,18.3193,76985.4955
2012-01-18 15:10:00,31.53,31.63,31.52,31.59,82969.87524089664,18.3193,18.3774,18.3135,18.3541,82969.8752
2012-01-18 15:20:00,31.6,31.65,31.59,31.6,117456.13145349426,18.3599,18.389,18.3541,18.3599,117456.1315
2012-01-18 15:30:00,31.6,31.64,31.59,31.6,72725.42854244853,18.3599,18.3832,18.3541,18.3599,72725.4285
2012-01-18 15:40:00,31.61,31.64,31.59,31.63,92301.45045136425,18.3657,18.3832,18.3541,18.3774,92301.4505
2012-01-18 15:50:00,31.62,31.65,31.6,31.6,231260.7769550664,18.3716,18.389,18.3599,18.3599,231260.777
2012-01-19 09:30:00,31.74,32.04,31.74,31.9,217263.41413936505,18.4413,18.6156,18.4413,18.5342,217263.4141
2012-01-19 09:40:00,31.87,31.94,31.84,31.93,85099.9087128512,18.5168,18.5575,18.4994,18.5517,85099.9087
2012-01-19 09:50:00,31.92,32.12,31.89,32.05,172634.14139365047,18.5459,18.6621,18.5284,18.6214,172634.1414
2012-01-19 10:00:00,32.05,32.05,31.86,31.95,92605.74094735774,18.6214,18.6214,18.511,18.5633,92605.7409
2012-01-19 10:10:00,31.94,31.96,31.87,31.92,76376.91449437062,18.5575,18.5691,18.5168,18.5459,76376.9145
2012-01-19 10:20:00,31.91,31.97,31.88,31.92,54670.85911350035,18.54,18.5749,18.5226,18.5459,54670.8591
2012-01-19 10:30:00,31.93,31.96,31.9,31.93,65929.60746526017,18.5517,18.5691,18.5342,18.5517,65929.6075
2012-01-19 10:40:00,31.94,32.0,31.92,31.95,76985.49548635764,18.5575,18.5923,18.5459,18.5633,76985.4955
2012-01-19 10:50:00,31.95,31.96,31.89,31.9,61973.83101734456,18.5633,18.5691,18.5284,18.5342,61973.831
2012-01-19 11:00:00,31.9,31.92,31.81,31.82,64611.015315954966,18.5342,18.5459,18.4819,18.4878,64611.0153
2012-01-19 11:10:00,31.82,31.87,31.8,31.87,39354.90414849376,18.4878,18.5168,18.4761,18.5168,39354.9041
2012-01-19 11:20:00,31.87,31.87,31.79,31.8,62988.132670656254,18.5168,18.5168,18.4703,18.4761,62988.1327
2012-01-19 11:30:00,31.8,31.82,31.7,31.8,84998.47854752003,18.4761,18.4878,18.418,18.4761,84998.4785
2012-01-19 11:40:00,31.8,31.86,31.8,31.83,57612.33390810427,18.4761,18.511,18.4761,18.4936,57612.3339
2012-01-19 11:50:00,31.83,31.86,31.76,31.85,55685.16076681205,18.4936,18.511,18.4529,18.5052,55685.1608
2012-01-19 12:00:00,31.85,31.85,31.72,31.72,39354.90414849376,18.5052,18.5052,18.4297,18.4297,39354.9041
2012-01-19 12:10:00,31.73,31.79,31.73,31.73,56395.17192413024,18.4355,18.4703,18.4355,18.4355,56395.1719
2012-01-19 12:20:00,31.73,31.74,31.68,31.7,66842.47895324069,18.4355,18.4413,18.4064,18.418,66842.479
2012-01-19 12:30:00,31.7,31.76,31.7,31.72,64205.294654630285,18.418,18.4529,18.418,18.4297,64205.2947
2012-01-19 12:40:00,31.72,31.8,31.72,31.79,53047.97646820165,18.4297,18.4761,18.4297,18.4703,53047.9765
2012-01-19 12:50:00,31.8,31.84,31.75,31.81,71812.557054468,18.4761,18.4994,18.4471,18.4819,71812.5571
2012-01-19 13:00:00,31.8,31.82,31.79,31.81,58220.91490009129,18.4761,18.4878,18.4703,18.4819,58220.9149
2012-01-19 13:10:00,31.81,31.82,31.78,31.78,52135.10498022112,18.4819,18.4878,18.4645,18.4645,52135.105
2012-01-19 13:20:00,31.78,31.81,31.77,31.81,69479.6632518511,18.4645,18.4819,18.4587,18.4819,69479.6633
2012-01-19 13:30:00,31.81,31.82,31.79,31.81,65321.02647327315,18.4819,18.4878,18.4703,18.4819,65321.0265
2012-01-19 13:40:00,31.81,31.95,31.8,31.9,60553.808702708186,18.4819,18.5633,18.4761,18.5342,60553.8087
2012-01-19 13:50:00,31.9,31.9,31.82,31.82,75666.90333705244,18.5342,18.5342,18.4878,18.4878,75666.9033
2012-01-19 14:00:00,31.82,31.85,31.8,31.8,74652.60168374075,18.4878,18.5052,18.4761,18.4761,74652.6017
2012-01-19 14:10:00,31.79,31.85,31.79,31.83,96054.36656861752,18.4703,18.5052,18.4703,18.4936,96054.3666
2012-01-19 14:20:00,31.83,31.85,31.8,31.83,73942.59052642256,18.4936,18.5052,18.4761,18.4936,73942.5905
2012-01-19 14:30:00,31.82,31.83,31.8,31.8,119789.02525611116,18.4878,18.4936,18.4761,18.4761,119789.0253
2012-01-19 14:40:00,31.8,31.81,31.76,31.78,112283.19302160465,18.4761,18.4819,18.4529,18.4645,112283.193
2012-01-19 14:50:00,31.79,31.81,31.77,31.78,47266.45704432498,18.4703,18.4819,18.4587,18.4645,47266.457
2012-01-19 15:00:00,31.78,31.86,31.78,31.85,67349.62977989654,18.4645,18.511,18.4645,18.5052,67349.6298
2012-01-19 15:10:00,31.86,31.89,31.84,31.88,42194.948777766505,18.511,18.5284,18.4994,18.5226,42194.9488
2012-01-19 15:20:00,31.88,31.91,31.87,31.9,95242.92524596814,18.5226,18.54,18.5168,18.5342,95242.9252
2012-01-19 15:30:00,31.91,31.97,31.9,31.96,130946.34344253982,18.54,18.5749,18.5342,18.5691,130946.3434
2012-01-19 15:40:00,31.97,31.99,31.95,31.95,150015.21452479967,18.5749,18.5865,18.5633,18.5633,150015.2145
2012-01-19 15:50:00,31.95,31.96,31.9,31.95,238868.0393549041,18.5633,18.5691,18.5342,18.5633,238868.0394
2012-01-20 09:30:00,31.96,31.96,31.85,31.86,372147.27660006087,18.5691,18.5691,18.5052,18.511,372147.2766
2012-01-20 09:40:00,31.86,32.04,31.81,32.0,80028.40044629273,18.511,18.6156,18.4819,18.5923,80028.4004
2012-01-20 09:50:00,32.0,32.06,31.95,32.01,107617.40541637084,18.5923,18.6272,18.5633,18.5981,107617.4054
2012-01-20 10:00:00,32.0,32.01,31.81,31.81,105081.6512830916,18.5923,18.5981,18.4819,18.4819,105081.6513
2012-01-20 10:10:00,31.81,31.88,31.79,31.82,102647.32731514351,18.4819,18.5226,18.4703,18.4878,102647.3273
2012-01-20 10:20:00,31.82,31.85,31.74,31.81,114514.65665889037,18.4878,18.5052,18.4413,18.4819,114514.6567
2012-01-20 10:30:00,31.81,31.84,31.74,31.79,79825.54011563039,18.4819,18.4994,18.4413,18.4703,79825.5401
2012-01-20 10:40:00,31.78,31.78,31.59,31.62,99807.28268587078,18.4645,18.4645,18.3541,18.3716,99807.2827
2012-01-20 10:50:00,31.62,31.68,31.6,31.64,69581.09341718227,18.3716,18.4064,18.3599,18.3832,69581.0934
2012-01-20 11:00:00,31.65,31.69,31.63,31.65,71305.40622781216,18.389,18.4122,18.3774,18.389,71305.4062
2012-01-20 11:10:00,31.65,31.72,31.6,31.7,68059.64093721473,18.389,18.4297,18.3599,18.418,68059.6409
2012-01-20 11:20:00,31.7,31.76,31.7,31.75,28299.016127396288,18.418,18.4529,18.418,18.4471,28299.0161
2012-01-20 11:30:00,31.76,31.76,31.64,31.64,63495.2834973121,18.4529,18.4529,18.3832,18.3832,63495.2835
2012-01-20 11:40:00,31.65,31.65,31.59,31.63,78608.37813165635,18.389,18.389,18.3541,18.3774,78608.3781
2012-01-20 11:50:00,31.62,31.65,31.61,31.63,57916.624404097776,18.3716,18.389,18.3657,18.3774,57916.6244
2012-01-20 12:00:00,31.64,31.65,31.57,31.58,65929.60746526017,18.3832,18.389,18.3425,18.3483,65929.6075
2012-01-20 12:10:00,31.58,31.63,31.53,31.63,115224.66781620854,18.3483,18.3774,18.3193,18.3774,115224.6678
2012-01-20 12:20:00,31.63,31.67,31.58,31.59,92301.45045136425,18.3774,18.4006,18.3483,18.3541,92301.4505
2012-01-20 12:30:00,31.6,31.62,31.53,31.56,62988.132670656254,18.3599,18.3716,18.3193,18.3367,62988.1327
2012-01-20 12:40:00,31.56,31.59,31.52,31.54,71913.98721979916,18.3367,18.3541,18.3135,18.3251,71913.9872
2012-01-20 12:50:00,31.54,31.55,31.51,31.51,79318.38928897455,18.3251,18.3309,18.3076,18.3076,79318.3893
2012-01-20 13:00:00,31.51,31.56,31.51,31.53,51323.66365757176,18.3076,18.3367,18.3076,18.3193,51323.6637
2012-01-20 13:10:00,31.53,31.58,31.52,31.58,52135.10498022112,18.3193,18.3483,18.3135,18.3483,52135.105
2012-01-20 13:20:00,31.58,31.63,31.57,31.61,99705.8525205396,18.3483,18.3774,18.3425,18.3657,99705.8525
2012-01-20 13:30:00,31.61,31.64,31.6,31.64,63901.00415863678,18.3657,18.3832,18.3599,18.3832,63901.0042
2012-01-20 13:40:00,31.64,31.67,31.64,31.65,62785.27233999391,18.3832,18.4006,18.3832,18.389,62785.2723
2012-01-20 13:50:00,31.64,31.72,31.64,31.72,65118.16614261081,18.3832,18.4297,18.3832,18.4297,65118.1661
2012-01-20 14:00:00,31.71,31.74,31.7,31.74,65219.59630794198,18.4238,18.4413,18.418,18.4413,65219.5963
2012-01-20 14:10:00,31.74,31.77,31.74,31.77,69783.95374784461,18.4413,18.4587,18.4413,18.4587,69783.9537
2012-01-20 14:20:00,31.76,31.77,31.74,31.77,34993.40703925347,18.4529,18.4587,18.4413,18.4587,34993.407
2012-01-20 14:30:00,31.77,31.77,31.68,31.7,87939.95334212395,18.4587,18.4587,18.4064,18.418,87939.9533
2012-01-20 14:40:00,31.7,31.71,31.68,31.7,48787.909524292525,18.418,18.4238,18.4064,18.418,48787.9095
2012-01-20 14:50:00,31.7,31.73,31.69,31.72,99097.2715285526,18.418,18.4355,18.4122,18.4297,99097.2715
2012-01-20 15:00:00,31.71,31.73,31.68,31.71,46962.16654833147,18.4238,18.4355,18.4064,18.4238,46962.1665
2012-01-20 15:10:00,31.72,31.78,31.71,31.76,53149.40663353281,18.4297,18.4645,18.4238,18.4529,53149.4066
2012-01-20 15:20:00,31.77,31.8,31.76,31.8,95750.076072624,18.4587,18.4761,18.4529,18.4761,95750.0761
2012-01-20 15:30:00,31.79,31.83,31.78,31.82,74449.74135307841,18.4703,18.4936,18.4645,18.4878,74449.7414
2012-01-20 15:40:00,31.83,31.98,31.82,31.98,179429.96247083883,18.4936,18.5807,18.4878,18.5807,179429.9625
2012-01-20 15:50:00,31.98,31.99,31.93,31.99,353382.6960137945,18.5807,18.5865,18.5517,18.5865,353382.696
2012-01-23 09:30:00,32.04,32.05,31.43,31.5,289177.4013591642,18.6156,18.6214,18.2612,18.3018,289177.4014
2012-01-23 09:40:00,31.5,31.57,31.49,31.56,252256.82117861853,18.3018,18.3425,18.296,18.3367,252256.8212
2012-01-23 09:50:00,31.56,31.73,31.52,31.62,214727.66000608585,18.3367,18.4355,18.3135,18.3716,214727.66
2012-01-23 10:00:00,31.63,31.65,31.54,31.56,133786.38807181254,18.3774,18.389,18.3251,18.3367,133786.3881
2012-01-23 10:10:00,31.57,31.57,31.43,31.57,148595.1922101633,18.3425,18.3425,18.2612,18.3425,148595.1922
2012-01-23 10:20:00,31.57,31.57,31.36,31.37,123136.22071203977,18.3425,18.3425,18.2205,18.2263,123136.2207
2012-01-23 10:30:00,31.37,31.44,31.3,31.39,153260.9798153971,18.2263,18.267,18.1856,18.2379,153260.9798
2012-01-23 10:40:00,31.4,31.4,31.26,31.29,147885.18105284512,18.2437,18.2437,18.1624,18.1798,147885.1811
2012-01-23 10:50:00,31.29,31.37,31.25,31.37,155188.15295668933,18.1798,18.2263,18.1566,18.2263,155188.153
2012-01-23 11:00:00,31.37,31.41,31.21,31.21,135307.8405517801,18.2263,18.2495,18.1333,18.1333,135307.8406
2012-01-23 11:10:00,31.22,31.31,31.19,31.26,137742.16451972816,18.1391,18.1914,18.1217,18.1624,137742.1645
2012-01-23 11:20:00,31.27,31.3,31.18,31.19,103458.76863779288,18.1682,18.1856,18.1159,18.1217,103458.7686
2012-01-23 11:30:00,31.19,31.22,31.11,31.15,186935.79470534532,18.1217,18.1391,18.0752,18.0985,186935.7947
2012-01-23 11:40:00,31.14,31.14,30.97,31.01,160868.24221523482,18.0927,18.0927,17.9939,18.0171,160868.2422
2012-01-23 11:50:00,31.01,31.16,31.01,31.16,115427.52814687089,18.0171,18.1043,18.0171,18.1043,115427.5281
2012-01-23 12:00:00,31.16,31.17,31.08,31.11,76985.49548635764,18.1043,18.1101,18.0578,18.0752,76985.4955
2012-01-23 12:10:00,31.1,31.15,31.06,31.15,50715.08266558475,18.0694,18.0985,18.0462,18.0985,50715.0827
2012-01-23 12:20:00,31.15,31.16,31.08,31.11,150116.64469013084,18.0985,18.1043,18.0578,18.0752,150116.6447
2012-01-23 12:30:00,31.12,31.13,31.07,31.11,97880.10954457856,18.081,18.0869,18.052,18.0752,97880.1095
2012-01-23 12:40:00,31.11,31.15,31.07,31.07,103661.62896845522,18.0752,18.0985,18.052,18.052,103661.629
2012-01-23 12:50:00,31.07,31.08,31.06,31.06,47063.59671366264,18.052,18.0578,18.0462,18.0462,47063.5967
2012-01-23 13:00:00,31.06,31.11,31.02,31.08,149508.0636981438,18.0462,18.0752,18.0229,18.0578,149508.0637
2012-01-23 13:10:00,31.09,31.12,31.07,31.07,143219.3934476113,18.0636,18.081,18.052,18.052,143219.3934
2012-01-23 13:20:00,31.08,31.17,31.08,31.12,132974.9467491632,18.0578,18.1101,18.0578,18.081,132974.9467
2012-01-23 13:30:00,31.13,31.17,31.12,31.13,219799.16827264428,18.0869,18.1101,18.081,18.0869,219799.1683
2012-01-23 13:40:00,31.13,31.16,31.12,31.16,112384.6231869358,18.0869,18.1043,18.081,18.1043,112384.6232
2012-01-23 13:50:00,31.14,31.17,31.12,31.16,87635.66284613044,18.0927,18.1101,18.081,18.1043,87635.6628
2012-01-23 14:00:00,31.16,31.21,31.14,31.21,217669.13480068973,18.1043,18.1333,18.0927,18.1333,217669.1348
2012-01-23 14:10:00,31.2,31.21,31.04,31.05,245156.70960543663,18.1275,18.1333,18.0346,18.0404,245156.7096
2012-01-23 14:20:00,31.05,31.08,31.04,31.04,112486.05335226696,18.0404,18.0578,18.0346,18.0346,112486.0534
2012-01-23 14:30:00,31.05,31.07,31.03,31.03,90272.84714474084,18.0404,18.052,18.0288,18.0288,90272.8471
2012-01-23 14:40:00,31.04,31.04,30.96,30.96,112790.34384826048,18.0346,18.0346,17.9881,17.9881,112790.3438
2012-01-23 14:50:00,30.96,31.07,30.96,31.05,171822.7000710011,17.9881,18.052,17.9881,18.0404,171822.7001
2012-01-23 15:00:00,31.05,31.15,31.04,31.15,173749.87321229334,18.0404,18.0985,18.0346,18.0985,173749.8732
2012-01-23 15:10:00,31.15,31.19,31.11,31.12,207323.25793691044,18.0985,18.1217,18.0752,18.081,207323.2579
2012-01-23 15:20:00,31.12,31.19,31.11,31.11,165736.89015113094,18.081,18.1217,18.0752,18.0752,165736.8902
2012-01-23 15:30:00,31.12,31.12,31.02,31.05,272035.7034181966,18.081,18.081,18.0229,18.0404,272035.7034
2012-01-23 15:40:00,31.05,31.1,31.02,31.07,385536.0584237753,18.0404,18.0694,18.0229,18.052,385536.0584
2012-01-23 15:50:00,31.08,31.08,30.99,31.0,492849.1733441526,18.0578,18.0578,18.0055,18.0113,492849.1733
2012-01-24 09:30:00,30.8,31.34,30.8,31.27,246779.59225073532,17.8951,18.2089,17.8951,18.1682,246779.5923
2012-01-24 09:40:00,31.27,31.41,31.23,31.28,146059.43807688408,18.1682,18.2495,18.145,18.174,146059.4381
2012-01-24 09:50:00,31.28,31.38,31.26,31.36,130743.48311187747,18.174,18.2321,18.1624,18.2205,130743.4831
2012-01-24 10:00:00,31.36,31.48,31.33,31.47,115326.09798153971,18.2205,18.2902,18.2031,18.2844,115326.098
2012-01-24 10:10:00,31.48,31.55,31.35,31.36,166345.47114311796,18.2902,18.3309,18.2147,18.2205,166345.4711
2012-01-24 10:20:00,31.36,31.41,31.32,31.39,71102.54589714982,18.2205,18.2495,18.1973,18.2379,71102.5459
2012-01-24 10:30:00,31.39,31.47,31.35,31.47,75565.47317172127,18.2379,18.2844,18.2147,18.2844,75565.4732
2012-01-24 10:40:00,31.46,31.57,31.46,31.54,108327.416573689,18.2786,18.3425,18.2786,18.3251,108327.4166
2012-01-24 10:50:00,31.55,31.63,31.52,31.63,140379.34881833856,18.3309,18.3774,18.3135,18.3774,140379.3488
2012-01-24 11:00:00,31.63,31.65,31.6,31.63,90475.70747540318,18.3774,18.389,18.3599,18.3774,90475.7075
2012-01-24 11:10:00,31.63,31.75,31.63,31.74,113906.07566690334,18.3774,18.4471,18.3774,18.4413,113906.0757
2012-01-24 11:20:00,31.75,31.85,31.74,31.84,68972.51242519525,18.4471,18.5052,18.4413,18.4994,68972.5124
2012-01-24 11:30:00,31.84,31.89,31.74,31.8,126280.55583730602,18.4994,18.5284,18.4413,18.4761,126280.5558
2012-01-24 11:40:00,31.81,31.86,31.8,31.81,51932.24464955878,18.4819,18.511,18.4761,18.4819,51932.2446
2012-01-24 11:50:00,31.82,31.83,31.76,31.81,75362.61284105893,18.4878,18.4936,18.4529,18.4819,75362.6128
2012-01-24 12:00:00,31.81,31.88,31.81,31.83,60046.65787605234,18.4819,18.5226,18.4819,18.4936,60046.6579
2012-01-24 12:10:00,31.84,31.84,31.68,31.76,182371.4372654428,18.4994,18.4994,18.4064,18.4529,182371.4373
2012-01-24 12:20:00,31.75,31.82,31.75,31.81,62683.84217466274,18.4471,18.4878,18.4471,18.4819,62683.8422
2012-01-24 12:30:00,31.82,31.86,31.82,31.84,40876.3566284613,18.4878,18.511,18.4878,18.4994,40876.3566
2012-01-24 12:40:00,31.84,31.84,31.77,31.78,61263.81986002637,18.4994,18.4994,18.4587,18.4645,61263.8199
2012-01-24 12:50:00,31.78,31.8,31.77,31.77,49396.49051627954,18.4645,18.4761,18.4587,18.4587,49396.4905
2012-01-24 13:00:00,31.78,31.81,31.77,31.81,37732.02150319505,18.4645,18.4819,18.4587,18.4819,37732.0215
2012-01-24 13:10:00,31.81,31.83,31.79,31.8,56598.032254792575,18.4819,18.4936,18.4703,18.4761,56598.0323
2012-01-24 13:20:00,31.8,31.8,31.63,31.63,136220.71203976063,18.4761,18.4761,18.3774,18.3774,136220.712
2012-01-24 13:30:00,31.63,31.67,31.63,31.67,59640.93721472766,18.3774,18.4006,18.3774,18.4006,59640.9372
2012-01-24 13:40:00,31.67,31.76,31.66,31.75,57409.47357744193,18.4006,18.4529,18.3948,18.4471,57409.4736
2012-01-24 13:50:00,31.76,31.81,31.75,31.78,61568.11035601988,18.4529,18.4819,18.4471,18.4645,61568.1104
2012-01-24 14:00:00,31.79,31.82,31.77,31.81,41079.216959123645,18.4703,18.4878,18.4587,18.4819,41079.217
2012-01-24 14:10:00,31.81,31.83,31.8,31.82,35500.55786590932,18.4819,18.4936,18.4761,18.4878,35500.5579
2012-01-24 14:20:00,31.83,31.86,31.79,31.83,46657.87605233797,18.4936,18.511,18.4703,18.4936,46657.8761
2012-01-24 14:30:00,31.84,31.84,31.8,31.81,68059.64093721473,18.4994,18.4994,18.4761,18.4819,68059.6409
2012-01-24 14:40:00,31.81,31.84,31.8,31.8,67349.62977989654,18.4819,18.4994,18.4761,18.4761,67349.6298
2012-01-24 14:50:00,31.8,31.82,31.78,31.79,70595.39507049396,18.4761,18.4878,18.4645,18.4703,70595.3951
2012-01-24 15:00:00,31.8,31.81,31.77,31.78,74956.89217973425,18.4761,18.4819,18.4587,18.4645,74956.8922
2012-01-24 15:10:00,31.78,31.81,31.74,31.77,152348.1083274166,18.4645,18.4819,18.4413,18.4587,152348.1083
2012-01-24 15:20:00,31.77,31.82,31.74,31.76,171112.68891368294,18.4587,18.4878,18.4413,18.4529,171112.6889
2012-01-24 15:30:00,31.76,31.81,31.73,31.73,110254.58971498124,18.4529,18.4819,18.4355,18.4355,110254.5897
2012-01-24 15:40:00,31.73,31.76,31.69,31.74,196368.8000811441,18.4355,18.4529,18.4122,18.4413,196368.8001
2012-01-24 15:50:00,31.74,31.75,31.71,31.72,276701.4910234304,18.4413,18.4471,18.4238,18.4297,276701.491
2012-01-25 09:30:00,31.41,31.41,30.98,31.04,254183.9943199108,18.2495,18.2495,17.9997,18.0346,254183.9943
2012-01-25 09:40:00,31.03,31.2,31.01,31.01,192920.1744598844,18.0288,18.1275,18.0171,18.0171,192920.1745
2012-01-25 09:50:00,31.01,31.11,30.99,30.99,203874.63231565067,18.0171,18.0752,18.0055,18.0055,203874.6323
2012-01-25 10:00:00,31.0,31.05,30.95,31.02,132974.9467491632,18.0113,18.0404,17.9823,18.0229,132974.9467
2012-01-25 10:10:00,31.02,31.07,31.01,31.05,76782.6351556953,18.0229,18.052,18.0171,18.0404,76782.6352
2012-01-25 10:20:00,31.05,31.06,31.02,31.04,77391.21614768232,18.0404,18.0462,18.0229,18.0346,77391.2161
2012-01-25 10:30:00,31.04,31.06,30.94,30.96,96054.36656861752,18.0346,18.0462,17.9765,17.9881,96054.3666
2012-01-25 10:40:00,30.96,31.06,30.95,31.06,56293.74175879906,17.9881,18.0462,17.9823,18.0462,56293.7418
2012-01-25 10:50:00,31.06,31.07,31.03,31.06,93721.4727660006,18.0462,18.052,18.0288,18.0462,93721.4728
2012-01-25 11:00:00,31.06,31.06,31.04,31.04,70392.53473983162,18.0462,18.0462,18.0346,18.0346,70392.5347
2012-01-25 11:10:00,31.04,31.04,30.91,30.92,82057.00375291612,18.0346,18.0346,17.959,17.9648,82057.0038
2012-01-25 11:20:00,30.91,31.0,30.91,30.95,132670.6562531697,17.959,18.0113,17.959,17.9823,132670.6563
2012-01-25 11:30:00,30.96,30.96,30.92,30.96,73334.00953443554,17.9881,17.9881,17.9648,17.9881,73334.0095
2012-01-25 11:40:00,30.96,30.98,30.89,30.91,91997.15995537072,17.9881,17.9997,17.9474,17.959,91997.16
2012-01-25 11:50:00,30.91,30.96,30.9,30.96,50309.36200426007,17.959,17.9881,17.9532,17.9881,50309.362
2012-01-25 12:00:00,30.96,30.96,30.9,30.9,38949.18348716908,17.9881,17.9881,17.9532,17.9532,38949.1835
2012-01-25 12:10:00,30.9,30.92,30.88,30.88,128309.1591439294,17.9532,17.9648,17.9416,17.9416,128309.1591
2012-01-25 12:20:00,30.89,30.91,30.84,30.85,165026.87899381277,17.9474,17.959,17.9184,17.9242,165026.879
2012-01-25 12:30:00,30.86,30.98,30.82,30.91,104777.36078709808,17.93,17.9997,17.9067,17.959,104777.3608
2012-01-25 12:40:00,30.91,30.93,30.84,30.91,78304.08763566284,17.959,17.9707,17.9184,17.959,78304.0876
2012-01-25 12:50:00,30.91,30.92,30.83,30.86,131453.49426919565,17.959,17.9648,17.9126,17.93,131453.4943
2012-01-25 13:00:00,30.85,30.95,30.84,30.93,247692.4637387159,17.9242,17.9823,17.9184,17.9707,247692.4637
2012-01-25 13:10:00,30.93,31.01,30.86,31.0,181154.2752814687,17.9707,18.0171,17.93,18.0113,181154.2753
2012-01-25 13:20:00,31.01,31.06,30.96,31.05,107313.11492037732,18.0171,18.0462,17.9881,18.0404,107313.1149
2012-01-25 13:30:00,31.04,31.06,31.01,31.02,188964.3980119688,18.0346,18.0462,18.0171,18.0229,188964.398
2012-01-25 13:40:00,31.03,31.05,31.0,31.01,156608.1752713257,18.0288,18.0404,18.0113,18.0171,156608.1753
2012-01-25 13:50:00,31.01,31.02,30.99,31.0,91084.2884673902,18.0171,18.0229,18.0055,18.0113,91084.2885
2012-01-25 14:00:00,31.01,31.01,30.9,30.96,183994.31991074147,18.0171,18.0171,17.9532,17.9881,183994.3199
2012-01-25 14:10:00,30.96,30.97,30.92,30.94,95141.495080637,17.9881,17.9939,17.9648,17.9765,95141.4951
2012-01-25 14:20:00,30.95,30.97,30.86,30.91,160056.80089258545,17.9823,17.9939,17.93,17.959,160056.8009
2012-01-25 14:30:00,30.91,30.98,30.9,30.93,211076.1740541637,17.959,17.9997,17.9532,17.9707,211076.1741
2012-01-25 14:40:00,30.93,30.95,30.89,30.91,233999.391419008,17.9707,17.9823,17.9474,17.959,233999.3914
2012-01-25 14:50:00,30.91,30.94,30.89,30.92,204178.92281164412,17.959,17.9765,17.9474,17.9648,204178.9228
2012-01-25 15:00:00,30.92,30.93,30.85,30.87,225682.1178618521,17.9648,17.9707,17.9242,17.9358,225682.1179
2012-01-25 15:10:00,30.87,30.88,30.85,30.86,271629.9827568719,17.9358,17.9416,17.9242,17.93,271629.9828
2012-01-25 15:20:00,30.86,30.95,30.85,30.93,176082.76701491023,17.93,17.9823,17.9242,17.9707,176082.767
2012-01-25 15:30:00,30.92,31.03,30.91,31.02,152855.2591540724,17.9648,18.0288,17.959,18.0229,152855.2592
2012-01-25 15:40:00,31.02,31.12,31.02,31.06,415255.0968658079,18.0229,18.081,18.0229,18.0462,415255.0969
2012-01-25 15:50:00,31.06,31.07,30.85,30.88,707576.8333502384,18.0462,18.052,17.9242,17.9416,707576.8334
2012-01-26 09:30:00,31.06,31.3,31.06,31.21,149102.34303681916,18.0462,18.1856,18.0462,18.1333,149102.343
2012-01-26 09:40:00,31.22,31.3,31.21,31.3,131453.49426919565,18.1391,18.1856,18.1333,18.1856,131453.4943
2012-01-26 09:50:00,31.3,31.44,31.29,31.42,120600.46657876052,18.1856,18.267,18.1798,18.2554,120600.4666
2012-01-26 10:00:00,31.42,31.42,31.25,31.3,108733.1372350137,18.2554,18.2554,18.1566,18.1856,108733.1372
2012-01-26 10:10:00,31.3,31.34,31.24,31.25,88751.39466477331,18.1856,18.2089,18.1508,18.1566,88751.3947
2012-01-26 10:20:00,31.25,31.25,31.09,31.15,79318.38928897455,18.1566,18.1566,18.0636,18.0985,79318.3893
2012-01-26 10:30:00,31.15,31.17,31.01,31.05,127599.14798661122,18.0985,18.1101,18.0171,18.0404,127599.148
2012-01-26 10:40:00,31.05,31.06,30.88,30.88,107718.835581702,18.0404,18.0462,17.9416,17.9416,107718.8356
2012-01-26 10:50:00,30.88,31.01,30.86,30.87,123947.66203468911,17.9416,18.0171,17.93,17.9358,123947.662
2012-01-26 11:00:00,30.87,30.94,30.86,30.93,113500.35500557866,17.9358,17.9765,17.93,17.9707,113500.355
2012-01-26 11:10:00,30.93,31.09,30.93,31.04,68972.51242519525,17.9707,18.0636,17.9707,18.0346,68972.5124
2012-01-26 11:20:00,31.04,31.09,31.01,31.08,86621.36119281875,18.0346,18.0636,18.0171,18.0578,86621.3612
2012-01-26 11:30:00,31.08,31.14,31.08,31.13,48686.47935896136,18.0578,18.0927,18.0578,18.0869,48686.4794
2012-01-26 11:40:00,31.13,31.14,31.1,31.11,82462.7244142408,18.0869,18.0927,18.0694,18.0752,82462.7244
2012-01-26 11:50:00,31.11,31.14,31.07,31.1,65523.88680393549,18.0752,18.0927,18.052,18.0694,65523.8868
2012-01-26 12:00:00,31.1,31.12,31.07,31.12,51932.24464955878,18.0694,18.081,18.052,18.081,51932.2446
2012-01-26 12:10:00,31.12,31.12,31.0,31.03,54062.27812151334,18.081,18.081,18.0113,18.0288,54062.2781
2012-01-26 12:20:00,31.03,31.07,31.0,31.06,37123.44051120804,18.0288,18.052,18.0113,18.0462,37123.4405
2012-01-26 12:30:00,31.06,31.06,30.98,31.01,65828.177299929,18.0462,18.0462,17.9997,18.0171,65828.1773
2012-01-26 12:40:00,31.02,31.06,31.01,31.06,28096.15579673395,18.0229,18.0462,18.0171,18.0462,28096.1558
2012-01-26 12:50:00,31.06,31.16,31.05,31.16,117760.42194948778,18.0462,18.1043,18.0404,18.1043,117760.4219
2012-01-26 13:00:00,31.16,31.17,31.11,31.12,63495.2834973121,18.1043,18.1101,18.0752,18.081,63495.2835
2012-01-26 13:10:00,31.12,31.17,31.12,31.13,52946.54630287048,18.081,18.1101,18.081,18.0869,52946.5463
2012-01-26 13:20:00,31.13,31.19,31.12,31.14,61466.68019068871,18.0869,18.1217,18.081,18.0927,61466.6802
2012-01-26 13:30:00,31.14,31.15,31.02,31.03,55989.45126280556,18.0927,18.0985,18.0229,18.0288,55989.4513
2012-01-26 13:40:00,31.02,31.04,31.0,31.0,49092.20002028604,18.0229,18.0346,18.0113,18.0113,49092.2
2012-01-26 13:50:00,31.01,31.01,30.91,30.91,60655.23886803936,18.0171,18.0171,17.959,17.959,60655.2389
2012-01-26 14:00:00,30.91,30.94,30.89,30.89,147073.73973019575,17.959,17.9765,17.9474,17.9474,147073.7397
2012-01-26 14:10:00,30.9,30.9,30.84,30.85,61365.25002535754,17.9532,17.9532,17.9184,17.9242,61365.25
2012-01-26 14:20:00,30.85,30.86,30.75,30.81,145958.0079115529,17.9242,17.93,17.8661,17.9009,145958.0079
2012-01-26 14:30:00,30.81,30.88,30.8,30.82,65929.60746526017,17.9009,17.9416,17.8951,17.9067,65929.6075
2012-01-26 14:40:00,30.82,30.89,30.79,30.88,76884.06532102647,17.9067,17.9474,17.8893,17.9416,76884.0653
2012-01-26 14:50:00,30.88,30.9,30.81,30.82,68262.50126787707,17.9416,17.9532,17.9009,17.9067,68262.5013
2012-01-26 15:00:00,30.81,30.87,30.78,30.81,136829.29303174763,17.9009,17.9358,17.8835,17.9009,136829.293
2012-01-26 15:10:00,30.82,30.85,30.77,30.78,98184.40004057209,17.9067,17.9242,17.8777,17.8835,98184.4
2012-01-26 15:20:00,30.78,30.79,30.69,30.71,182067.14676944923,17.8835,17.8893,17.8312,17.8428,182067.1468
2012-01-26 15:30:00,30.71,30.77,30.7,30.77,156811.03560198803,17.8428,17.8777,17.837,17.8777,156811.0356
2012-01-26 15:40:00,30.77,30.85,30.76,30.84,175575.61618825438,17.8777,17.9242,17.8719,17.9184,175575.6162
2012-01-26 15:50:00,30.84,30.86,30.75,30.82,375088.7513946648,17.9184,17.93,17.8661,17.9067,375088.7514
2012-01-27 09:30:00,30.72,30.81,30.63,30.71,139162.18683436455,17.8486,17.9009,17.7964,17.8428,139162.1868
2012-01-27 09:40:00,30.71,30.71,30.49,30.56,236839.4360482808,17.8428,17.8428,17.715,17.7557,236839.436
2012-01-27 09:50:00,30.57,30.63,30.5,30.56,153362.40998072826,17.7615,17.7964,17.7208,17.7557,153362.41
2012-01-27 10:00:00,30.57,30.58,30.47,30.58,148595.1922101633,17.7615,17.7673,17.7034,17.7673,148595.1922
2012-01-27 10:10:00,30.57,30.57,30.39,30.45,226493.55918450147,17.7615,17.7615,17.6569,17.6918,226493.5592
2012-01-27 10:20:00,30.45,30.52,30.45,30.48,96561.51739527336,17.6918,17.7324,17.6918,17.7092,96561.5174
2012-01-27 10:30:00,30.49,30.52,30.42,30.42,72928.28887311087,17.715,17.7324,17.6743,17.6743,72928.2889
2012-01-27 10:40:00,30.41,30.42,30.15,30.32,342529.6683233594,17.6685,17.6743,17.5175,17.6162,342529.6683
2012-01-27 10:50:00,30.32,30.44,30.32,30.44,76579.77482503296,17.6162,17.686,17.6162,17.686,76579.7748
2012-01-27 11:00:00,30.44,30.49,30.41,30.42,94228.62359265646,17.686,17.715,17.6685,17.6743,94228.6236
2012-01-27 11:10:00,30.42,30.58,30.42,30.58,142205.09179429963,17.6743,17.7673,17.6743,17.7673,142205.0918
2012-01-27 11:20:00,30.58,30.6,30.53,30.53,117253.27112283192,17.7673,17.7789,17.7383,17.7383,117253.2711
2012-01-27 11:30:00,30.53,30.54,30.37,30.39,96662.94756060452,17.7383,17.7441,17.6453,17.6569,96662.9476
2012-01-27 11:40:00,30.4,30.48,30.39,30.48,59133.78638807181,17.6627,17.7092,17.6569,17.7092,59133.7864
2012-01-27 11:50:00,30.48,30.57,30.46,30.57,88852.82483010448,17.7092,17.7615,17.6976,17.7615,88852.8248
2012-01-27 12:00:00,30.57,30.6,30.48,30.49,51120.80332690942,17.7615,17.7789,17.7092,17.715,51120.8033
2012-01-27 12:10:00,30.49,30.51,30.46,30.49,35094.83720458464,17.715,17.7266,17.6976,17.715,35094.8372
2012-01-27 12:20:00,30.49,30.55,30.45,30.45,72522.56821178619,17.715,17.7499,17.6918,17.6918,72522.5682
2012-01-27 12:30:00,30.45,30.49,30.42,30.47,80231.26077695507,17.6918,17.715,17.6743,17.7034,80231.2608
2012-01-27 12:40:00,30.46,30.53,30.45,30.52,40470.63596713663,17.6976,17.7383,17.6918,17.7324,40470.636
2012-01-27 12:50:00,30.52,30.52,30.37,30.42,106603.10376305912,17.7324,17.7324,17.6453,17.6743,106603.1038
2012-01-27 13:00:00,30.41,30.47,30.4,30.44,35196.26736991581,17.6685,17.7034,17.6627,17.686,35196.2674
2012-01-27 13:10:00,30.45,30.53,30.42,30.52,46657.87605233797,17.6918,17.7383,17.6743,17.7324,46657.8761
2012-01-27 13:20:00,30.52,30.53,30.48,30.52,34689.11654325997,17.7324,17.7383,17.7092,17.7324,34689.1165
2012-01-27 13:30:00,30.52,30.57,30.51,30.56,55888.02109747439,17.7324,17.7615,17.7266,17.7557,55888.0211
2012-01-27 13:40:00,30.56,30.59,30.56,30.59,34587.6863779288,17.7557,17.7731,17.7557,17.7731,34587.6864
2012-01-27 13:50:00,30.58,30.62,30.58,30.62,36717.71984988335,17.7673,17.7905,17.7673,17.7905,36717.7198
2012-01-27 14:00:00,30.62,30.64,30.59,30.61,60046.65787605234,17.7905,17.8022,17.7731,17.7847,60046.6579
2012-01-27 14:10:00,30.61,30.61,30.58,30.58,40166.34547114312,17.7847,17.7847,17.7673,17.7673,40166.3455
2012-01-27 14:20:00,30.58,30.61,30.57,30.6,49700.78101227305,17.7673,17.7847,17.7615,17.7789,49700.781
2012-01-27 14:30:00,30.6,30.6,30.54,30.57,88244.24383811746,17.7789,17.7789,17.7441,17.7615,88244.2438
2012-01-27 14:40:00,30.58,30.59,30.55,30.59,149406.63353281264,17.7673,17.7731,17.7499,17.7731,149406.6335
2012-01-27 14:50:00,30.59,30.59,30.52,30.56,136220.71203976063,17.7731,17.7731,17.7324,17.7557,136220.712
2012-01-27 15:00:00,30.56,30.6,30.54,30.57,98995.84136322142,17.7557,17.7789,17.7441,17.7615,98995.8414
2012-01-27 15:10:00,30.56,30.64,30.55,30.61,98995.84136322142,17.7557,17.8022,17.7499,17.7847,98995.8414
2012-01-27 15:20:00,30.62,30.65,30.57,30.58,117963.28228015012,17.7905,17.808,17.7615,17.7673,117963.2823
2012-01-27 15:30:00,30.58,30.63,30.57,30.62,124150.52236535144,17.7673,17.7964,17.7615,17.7905,124150.5224
2012-01-27 15:40:00,30.61,30.61,30.53,30.58,198904.55421442332,17.7847,17.7847,17.7383,17.7673,198904.5542
2012-01-27 15:50:00,30.57,30.62,30.53,30.54,362004.2600669439,17.7615,17.7905,17.7383,17.7441,362004.2601
2012-01-30 09:30:00,30.2,30.23,30.07,30.15,193224.4649558779,17.5465,17.5639,17.471,17.5175,193224.465
2012-01-30 09:40:00,30.15,30.27,30.12,30.19,154579.5719647023,17.5175,17.5872,17.5,17.5407,154579.572
2012-01-30 09:50:00,30.18,30.41,30.15,30.36,132163.50542651385,17.5349,17.6685,17.5175,17.6395,132163.5054
2012-01-30 10:00:00,30.36,30.36,30.21,30.25,119890.45542144234,17.6395,17.6395,17.5523,17.5756,119890.4554
2012-01-30 10:10:00,30.24,30.41,30.18,30.34,168374.07444974134,17.5698,17.6685,17.5349,17.6279,168374.0744
2012-01-30 10:20:00,30.33,30.41,30.23,30.3,109341.7182270007,17.6221,17.6685,17.5639,17.6046,109341.7182
2012-01-30 10:30:00,30.3,30.45,30.29,30.38,105385.9417790851,17.6046,17.6918,17.5988,17.6511,105385.9418
2012-01-30 10:40:00,30.37,30.52,30.36,30.5,86621.36119281875,17.6453,17.7324,17.6395,17.7208,86621.3612
2012-01-30 10:50:00,30.49,30.5,30.4,30.42,68972.51242519525,17.715,17.7208,17.6627,17.6743,68972.5124
2012-01-30 11:00:00,30.42,30.59,30.42,30.5,102343.03681915002,17.6743,17.7731,17.6743,17.7208,102343.0368
2012-01-30 11:10:00,30.49,30.54,30.43,30.54,62379.55167866924,17.715,17.7441,17.6802,17.7441,62379.5517
2012-01-30 11:20:00,30.54,30.59,30.49,30.49,50512.22233492241,17.7441,17.7731,17.715,17.715,50512.2223
2012-01-30 11:30:00,30.49,30.55,30.47,30.52,64509.5851506238,17.715,17.7499,17.7034,17.7324,64509.5852
2012-01-30 11:40:00,30.52,30.53,30.4,30.43,56902.32275078609,17.7324,17.7383,17.6627,17.6802,56902.3228
2012-01-30 11:50:00,30.43,30.43,30.38,30.42,56699.46242012375,17.6802,17.6802,17.6511,17.6743,56699.4624
2012-01-30 12:00:00,30.42,30.45,30.41,30.44,55989.45126280556,17.6743,17.6918,17.6685,17.686,55989.4513
2012-01-30 12:10:00,30.45,30.46,30.41,30.45,43817.83142306522,17.6918,17.6976,17.6685,17.6918,43817.8314
2012-01-30 12:20:00,30.44,30.52,30.42,30.49,60148.08804138351,17.686,17.7324,17.6743,17.715,60148.088
2012-01-30 12:30:00,30.5,30.5,30.41,30.42,64915.30581194847,17.7208,17.7208,17.6685,17.6743,64915.3058
2012-01-30 12:40:00,30.41,30.44,30.41,30.42,40774.92646313013,17.6685,17.686,17.6685,17.6743,40774.9265
2012-01-30 12:50:00,30.42,30.45,30.4,30.44,35196.26736991581,17.6743,17.6918,17.6627,17.686,35196.2674
2012-01-30 13:00:00,30.45,30.47,30.42,30.42,45440.71406836393,17.6918,17.7034,17.6743,17.6743,45440.7141
2012-01-30 13:10:00,30.42,30.46,30.42,30.44,32761.943401967743,17.6743,17.6976,17.6743,17.686,32761.9434
2012-01-30 13:20:00,30.43,30.52,30.43,30.5,30631.909930013186,17.6802,17.7324,17.6802,17.7208,30631.9099
2012-01-30 13:30:00,30.5,30.63,30.5,30.6,70595.39507049396,17.7208,17.7964,17.7208,17.7789,70595.3951
2012-01-30 13:40:00,30.6,30.66,30.6,30.64,45542.1442336951,17.7789,17.8138,17.7789,17.8022,45542.1442
2012-01-30 13:50:00,30.64,30.7,30.63,30.69,45745.00456435744,17.8022,17.837,17.7964,17.8312,45745.0046
2012-01-30 14:00:00,30.69,30.69,30.6,30.68,53453.69712952632,17.8312,17.8312,17.7789,17.8254,53453.6971
2012-01-30 14:10:00,30.67,30.74,30.66,30.72,66132.46779592251,17.8196,17.8603,17.8138,17.8486,66132.4678
2012-01-30 14:20:00,30.71,30.74,30.7,30.74,58930.92605740947,17.8428,17.8603,17.837,17.8603,58930.9261
2012-01-30 14:30:00,30.73,30.77,30.73,30.77,33370.524393954765,17.8545,17.8777,17.8545,17.8777,33370.5244
2012-01-30 14:40:00,30.76,30.83,30.76,30.78,69581.09341718227,17.8719,17.9126,17.8719,17.8835,69581.0934
2012-01-30 14:50:00,30.78,30.81,30.75,30.78,66233.89796125368,17.8835,17.9009,17.8661,17.8835,66233.898
2012-01-30 15:00:00,30.78,30.81,30.75,30.76,98691.55086722792,17.8835,17.9009,17.8661,17.8719,98691.5509
2012-01-30 15:10:00,30.76,30.81,30.76,30.77,60756.66903337053,17.8719,17.9009,17.8719,17.8777,60756.669
2012-01-30 15:20:00,30.76,30.77,30.71,30.74,57003.75291611726,17.8719,17.8777,17.8428,17.8603,57003.7529
2012-01-30 15:30:00,30.74,30.76,30.64,30.66,108834.56740034488,17.8603,17.8719,17.8022,17.8138,108834.5674
2012-01-30 15:40:00,30.66,30.69,30.6,30.64,156608.1752713257,17.8138,17.8312,17.7789,17.8022,156608.1753
2012-01-30 15:50:00,30.64,30.69,30.62,30.66,244142.4079521249,17.8022,17.8312,17.7905,17.8138,244142.408
2012-01-31 09:30:00,30.96,31.06,30.79,31.03,116441.82980018258,17.9881,18.0462,17.8893,18.0288,116441.8298
2012-01-31 09:40:00,31.03,31.05,30.93,30.96,134293.5388984684,18.0288,18.0404,17.9707,17.9881,134293.5389
2012-01-31 09:50:00,30.97,31.1,30.94,31.07,132772.08641850087,17.9939,18.0694,17.9765,18.052,132772.0864
2012-01-31 10:00:00,31.05,31.07,30.79,30.8,113804.64550157216,18.0404,18.052,17.8893,17.8951,113804.6455
2012-01-31 10:10:00,30.8,30.87,30.78,30.8,84389.89755553301,17.8951,17.9358,17.8835,17.8951,84389.8976
2012-01-31 10:20:00,30.79,30.94,30.78,30.89,65016.73597727964,17.8893,17.9765,17.8835,17.9474,65016.736
2012-01-31 10:30:00,30.9,30.9,30.69,30.72,55482.30043614971,17.9532,17.9532,17.8312,17.8486,55482.3004
2012-01-31 10:40:00,30.7,30.73,30.66,30.69,47976.46820164317,17.837,17.8545,17.8138,17.8312,47976.4682
2012-01-31 10:50:00,30.68,30.71,30.62,30.64,60249.518206714674,17.8254,17.8428,17.7905,17.8022,60249.5182
2012-01-31 11:00:00,30.63,30.67,30.58,30.61,61568.11035601988,17.7964,17.8196,17.7673,17.7847,61568.1104
2012-01-31 11:10:00,30.61,30.61,30.47,30.53,71913.98721979916,17.7847,17.7847,17.7034,17.7383,71913.9872
2012-01-31 11:20:00,30.53,30.62,30.51,30.56,41383.50745511715,17.7383,17.7905,17.7266,17.7557,41383.5075
2012-01-31 11:30:00,30.56,30.64,30.5,30.64,38746.32315650675,17.7557,17.8022,17.7208,17.8022,38746.3232
2012-01-31 11:40:00,30.64,30.69,30.61,30.64,35196.26736991581,17.8022,17.8312,17.7847,17.8022,35196.2674
2012-01-31 11:50:00,30.64,30.68,30.59,30.64,32761.943401967743,17.8022,17.8254,17.7731,17.8022,32761.9434
2012-01-31 12:00:00,30.64,30.64,30.6,30.62,30733.34009534436,17.8022,17.8022,17.7789,17.7905,30733.3401
2012-01-31 12:10:00,30.62,30.71,30.61,30.69,37529.16117253271,17.7905,17.8428,17.7847,17.8312,37529.1612
2012-01-31 12:20:00,30.69,30.7,30.63,30.64,33776.24505527944,17.8312,17.837,17.7964,17.8022,33776.2451
2012-01-31 12:30:00,30.64,30.7,30.63,30.68,42296.37894309768,17.8022,17.837,17.7964,17.8254,42296.3789
2012-01-31 12:40:00,30.67,30.68,30.58,30.63,27183.284308753424,17.8196,17.8254,17.7673,17.7964,27183.2843
2012-01-31 12:50:00,30.63,30.68,30.59,30.61,35804.84836190283,17.7964,17.8254,17.7731,17.7847,35804.8484
2012-01-31 13:00:00,30.61,30.64,30.6,30.64,37732.02150319505,17.7847,17.8022,17.7789,17.8022,37732.0215
2012-01-31 13:10:00,30.64,30.68,30.64,30.67,28603.306623389795,17.8022,17.8254,17.8022,17.8196,28603.3066
2012-01-31 13:20:00,30.67,30.67,30.62,30.62,29820.46860736383,17.8196,17.8196,17.7905,17.7905,29820.4686
2012-01-31 13:30:00,30.61,30.61,30.57,30.59,36514.85951922102,17.7847,17.7847,17.7615,17.7731,36514.8595
2012-01-31 13:40:00,30.59,30.65,30.59,30.6,28501.87645805863,17.7731,17.808,17.7731,17.7789,28501.8765
2012-01-31 13:50:00,30.6,30.6,30.56,30.58,26676.13348209757,17.7789,17.7789,17.7557,17.7673,26676.1335
2012-01-31 14:00:00,30.59,30.61,30.57,30.57,30733.34009534436,17.7731,17.7847,17.7615,17.7615,30733.3401
2012-01-31 14:10:00,30.56,30.67,30.54,30.67,56090.88142813673,17.7557,17.8196,17.7441,17.8196,56090.8814
2012-01-31 14:20:00,30.67,30.73,30.67,30.72,81144.13226493559,17.8196,17.8545,17.8196,17.8486,81144.1323
2012-01-31 14:30:00,30.72,30.74,30.67,30.69,41484.93762044832,17.8486,17.8603,17.8196,17.8312,41484.9376
2012-01-31 14:40:00,30.68,30.69,30.56,30.58,52439.395476214624,17.8254,17.8312,17.7557,17.7673,52439.3955
2012-01-31 14:50:00,30.59,30.68,30.58,30.68,66436.75829191602,17.7731,17.8254,17.7673,17.8254,66436.7583
2012-01-31 15:00:00,30.68,30.7,30.66,30.7,58626.63556141596,17.8254,17.837,17.8138,17.837,58626.6356
2012-01-31 15:10:00,30.71,30.78,30.66,30.73,96155.79673394868,17.8428,17.8835,17.8138,17.8545,96155.7967
2012-01-31 15:20:00,30.73,30.75,30.68,30.75,81042.70209960442,17.8545,17.8661,17.8254,17.8661,81042.7021
2012-01-31 15:30:00,30.75,30.76,30.62,30.68,124454.81286134497,17.8661,17.8719,17.7905,17.8254,124454.8129
2012-01-31 15:40:00,30.68,30.74,30.66,30.69,178111.3703215336,17.8254,17.8603,17.8138,17.8312,178111.3703
2012-01-31 15:50:00,30.7,30.77,30.68,30.71,438482.6047266457,17.837,17.8777,17.8254,17.8428,438482.6047
2012-02-01 09:30:00,31.04,31.12,30.92,31.11,99401.5620245461,18.0346,18.081,17.9648,18.0752,99401.562
2012-02-01 09:40:00,31.11,31.18,31.03,31.14,95547.21574196166,18.0752,18.1159,18.0288,18.0927,95547.2157
2012-02-01 09:50:00,31.13,31.15,31.1,31.14,64813.87564661731,18.0869,18.0985,18.0694,18.0927,64813.8756
2012-02-01 10:00:00,31.14,31.25,31.12,31.24,89664.26615275383,18.0927,18.1566,18.081,18.1508,89664.2662
2012-02-01 10:10:00,31.25,31.25,31.2,31.21,59640.93721472766,18.1566,18.1566,18.1275,18.1333,59640.9372
2012-02-01 10:20:00,31.2,31.25,31.17,31.18,63292.423166649765,18.1275,18.1566,18.1101,18.1159,63292.4232
2012-02-01 10:30:00,31.17,31.22,31.14,31.16,95851.50623795515,18.1101,18.1391,18.0927,18.1043,95851.5062
2012-02-01 10:40:00,31.16,31.17,31.1,31.16,80941.27193427326,18.1043,18.1101,18.0694,18.1043,80941.2719
2012-02-01 10:50:00,31.16,31.17,31.06,31.1,74145.4508570849,18.1043,18.1101,18.0462,18.0694,74145.4509
2012-02-01 11:00:00,31.1,31.12,31.08,31.12,77898.36697433816,18.0694,18.081,18.0578,18.081,77898.367
2012-02-01 11:10:00,31.12,31.18,31.1,31.11,64509.5851506238,18.081,18.1159,18.0694,18.0752,64509.5852
2012-02-01 11:20:00,31.12,31.23,31.11,31.23,59438.07688406532,18.081,18.145,18.0752,18.145,59438.0769
2012-02-01 11:30:00,31.23,31.34,31.22,31.3,89867.12648341617,18.145,18.2089,18.1391,18.1856,89867.1265
2012-02-01 11:40:00,31.29,31.34,31.28,31.29,95141.495080637,18.1798,18.2089,18.174,18.1798,95141.4951
2012-02-01 11:50:00,31.29,31.31,31.2,31.2,97372.95871792272,18.1798,18.1914,18.1275,18.1275,97372.9587
2012-02-01 12:00:00,31.2,31.25,31.2,31.21,106907.39425905264,18.1275,18.1566,18.1275,18.1333,106907.3943
2012-02-01 12:10:00,31.21,31.27,31.18,31.27,75058.32234506542,18.1333,18.1682,18.1159,18.1682,75058.3223
2012-02-01 12:20:00,31.27,31.33,31.22,31.28,105690.2322750786,18.1682,18.2031,18.1391,18.174,105690.2323
2012-02-01 12:30:00,31.28,31.35,31.28,31.35,92910.03144335124,18.174,18.2147,18.174,18.2147,92910.0314
2012-02-01 12:40:00,31.34,31.35,31.2,31.2,74348.31118774724,18.2089,18.2147,18.1275,18.1275,74348.3112
2012-02-01 12:50:00,31.2,31.26,31.19,31.21,60553.808702708186,18.1275,18.1624,18.1217,18.1333,60553.8087
2012-02-01 13:00:00,31.22,31.3,31.22,31.28,53453.69712952632,18.1391,18.1856,18.1391,18.174,53453.6971
2012-02-01 13:10:00,31.28,31.29,31.22,31.23,59945.22771072117,18.174,18.1798,18.1391,18.145,59945.2277
2012-02-01 13:20:00,31.23,31.29,31.22,31.23,65422.45663860432,18.145,18.1798,18.1391,18.145,65422.4566
2012-02-01 13:30:00,31.23,31.24,31.14,31.23,91895.72979003956,18.145,18.1508,18.0927,18.145,91895.7298
2012-02-01 13:40:00,31.23,31.24,31.15,31.19,43107.82026574703,18.145,18.1508,18.0985,18.1217,43107.8203
2012-02-01 13:50:00,31.18,31.23,31.18,31.22,97474.38888325388,18.1159,18.145,18.1159,18.1391,97474.3889
2012-02-01 14:00:00,31.21,31.23,31.18,31.18,71913.98721979916,18.1333,18.145,18.1159,18.1159,71913.9872
2012-02-01 14:10:00,31.17,31.22,31.17,31.2,66842.47895324069,18.1101,18.1391,18.1101,18.1275,66842.479
2012-02-01 14:20:00,31.2,31.22,31.16,31.18,39963.48514048078,18.1275,18.1391,18.1043,18.1159,39963.4851
2012-02-01 14:30:00,31.18,31.21,31.13,31.21,73334.00953443554,18.1159,18.1333,18.0869,18.1333,73334.0095
2012-02-01 14:40:00,31.22,31.23,31.12,31.13,83477.02606755249,18.1391,18.145,18.081,18.0869,83477.0261
2012-02-01 14:50:00,31.13,31.18,31.05,31.06,86722.79135814992,18.0869,18.1159,18.0404,18.0462,86722.7914
2012-02-01 15:00:00,31.06,31.08,31.05,31.08,55888.02109747439,18.0462,18.0578,18.0404,18.0578,55888.0211
2012-02-01 15:10:00,31.08,31.12,31.07,31.08,80738.41160361092,18.0578,18.081,18.052,18.0578,80738.4116
2012-02-01 15:20:00,31.08,31.09,30.95,31.0,219494.8777766508,18.0578,18.0636,17.9823,18.0113,219494.8778
2012-02-01 15:30:00,31.0,31.04,30.93,31.03,162592.55502586468,18.0113,18.0346,17.9707,18.0288,162592.555
2012-02-01 15:40:00,31.03,31.1,31.01,31.08,218379.14595800792,18.0288,18.0694,18.0171,18.0578,218379.146
2012-02-01 15:50:00,31.07,31.08,30.87,30.91,505426.5138452176,18.052,18.0578,17.9358,17.959,505426.5138
2012-02-02 09:30:00,31.51,31.72,31.15,31.47,238969.4695202353,18.3076,18.4297,18.0985,18.2844,238969.4695
2012-02-02 09:40:00,31.47,31.75,31.47,31.62,301957.6021908916,18.2844,18.4471,18.2844,18.3716,301957.6022
2012-02-02 09:50:00,31.63,31.73,31.36,31.71,186327.2137133584,18.3774,18.4355,18.2205,18.4238,186327.2137
2012-02-02 10:00:00,31.71,31.74,31.54,31.65,187037.22487067647,18.4238,18.4413,18.3251,18.389,187037.2249
2012-02-02 10:10:00,31.65,31.8,31.63,31.74,166446.90130844913,18.389,18.4761,18.3774,18.4413,166446.9013
2012-02-02 10:20:00,31.73,31.73,31.45,31.49,144436.55543158535,18.4355,18.4355,18.2728,18.296,144436.5554
2012-02-02 10:30:00,31.49,31.61,31.49,31.57,84187.03722487067,18.296,18.3657,18.296,18.3425,84187.0372
2012-02-02 10:40:00,31.57,31.58,31.54,31.56,101734.455827163,18.3425,18.3483,18.3251,18.3367,101734.4558
2012-02-02 10:50:00,31.56,31.58,31.52,31.54,128714.87980525408,18.3367,18.3483,18.3135,18.3251,128714.8798
2012-02-02 11:00:00,31.55,31.56,31.53,31.54,61973.83101734456,18.3309,18.3367,18.3193,18.3251,61973.831
2012-02-02 11:10:00,31.53,31.54,31.38,31.38,198093.112891774,18.3193,18.3251,18.2321,18.2321,198093.1129
2012-02-02 11:20:00,31.39,31.52,31.38,31.52,64509.5851506238,18.2379,18.3135,18.2321,18.3135,64509.5852
2012-02-02 11:30:00,31.52,31.55,31.44,31.47,60350.948372045845,18.3135,18.3309,18.267,18.2844,60350.9484
2012-02-02 11:40:00,31.48,31.51,31.45,31.45,62075.26118267573,18.2902,18.3076,18.2728,18.2728,62075.2612
2012-02-02 11:50:00,31.46,31.51,31.45,31.51,32051.93224464956,18.2786,18.3076,18.2728,18.3076,32051.9322
2012-02-02 12:00:00,31.51,31.51,31.44,31.44,41282.07728978599,18.3076,18.3076,18.267,18.267,41282.0773
2012-02-02 12:10:00,31.44,31.46,31.34,31.35,86114.2103661629,18.267,18.2786,18.2089,18.2147,86114.2104
2012-02-02 12:20:00,31.35,31.41,31.34,31.36,106501.67359772796,18.2147,18.2495,18.2089,18.2205,106501.6736
2012-02-02 12:30:00,31.36,31.42,31.36,31.37,67552.49011055888,18.2205,18.2554,18.2205,18.2263,67552.4901
2012-02-02 12:40:00,31.38,31.45,31.37,31.43,26067.55249011056,18.2321,18.2728,18.2263,18.2612,26067.5525
2012-02-02 12:50:00,31.44,31.44,31.41,31.44,19576.02190891571,18.267,18.267,18.2495,18.267,19576.0219
2012-02-02 13:00:00,31.44,31.48,31.4,31.43,53149.40663353281,18.267,18.2902,18.2437,18.2612,53149.4066
2012-02-02 13:10:00,31.42,31.46,31.38,31.38,30327.61943401968,18.2554,18.2786,18.2321,18.2321,30327.6194
2012-02-02 13:20:00,31.39,31.39,31.19,31.21,130844.91327720865,18.2379,18.2379,18.1217,18.1333,130844.9133
2012-02-02 13:30:00,31.21,31.25,31.21,31.24,79926.97028096156,18.1333,18.1566,18.1333,18.1508,79926.9703
2012-02-02 13:40:00,31.24,31.27,31.24,31.26,26067.55249011056,18.1508,18.1682,18.1508,18.1624,26067.5525
2012-02-02 13:50:00,31.27,31.31,31.26,31.3,28806.166954052136,18.1682,18.1914,18.1624,18.1856,28806.167
2012-02-02 14:00:00,31.3,31.31,31.28,31.31,23937.519018156,18.1856,18.1914,18.174,18.1914,23937.519
2012-02-02 14:10:00,31.31,31.32,31.25,31.27,63596.71366264327,18.1914,18.1973,18.1566,18.1682,63596.7137
2012-02-02 14:20:00,31.28,31.33,31.24,31.25,47063.59671366264,18.174,18.2031,18.1508,18.1566,47063.5967
2012-02-02 14:30:00,31.24,31.26,31.21,31.22,73942.59052642256,18.1508,18.1624,18.1333,18.1391,73942.5905
2012-02-02 14:40:00,31.22,31.27,31.2,31.26,75869.76366771478,18.1391,18.1682,18.1275,18.1624,75869.7637
2012-02-02 14:50:00,31.26,31.27,31.21,31.23,49295.06035094837,18.1624,18.1682,18.1333,18.145,49295.0604
2012-02-02 15:00:00,31.22,31.24,31.2,31.23,80332.69094228624,18.1391,18.1508,18.1275,18.145,80332.6909
2012-02-02 15:10:00,31.22,31.23,31.19,31.19,183994.31991074147,18.1391,18.145,18.1217,18.1217,183994.3199
2012-02-02 15:20:00,31.19,31.25,31.15,31.22,83172.73557155898,18.1217,18.1566,18.0985,18.1391,83172.7356
2012-02-02 15:30:00,31.23,31.31,31.22,31.3,88345.67400344863,18.145,18.1914,18.1391,18.1856,88345.674
2012-02-02 15:40:00,31.29,31.3,31.15,31.19,191094.4314839233,18.1798,18.1856,18.0985,18.1217,191094.4315
2012-02-02 15:50:00,31.19,31.21,31.12,31.15,409372.14727660007,18.1217,18.1333,18.081,18.0985,409372.1473
2012-02-03 09:30:00,31.41,31.71,31.3,31.56,317780.707982554,18.2495,18.4238,18.1856,18.3367,317780.708
2012-02-03 09:40:00,31.56,31.68,31.32,31.68,201643.1686783649,18.3367,18.4064,18.1973,18.4064,201643.1687
2012-02-03 09:50:00,31.68,31.69,31.33,31.38,193630.1856172025,18.4064,18.4122,18.2031,18.2321,193630.1856
2012-02-03 10:00:00,31.39,31.69,31.39,31.66,222842.07323257937,18.2379,18.4122,18.2379,18.3948,222842.0732
2012-02-03 10:10:00,31.66,31.66,31.42,31.45,219799.16827264428,18.3948,18.3948,18.2554,18.2728,219799.1683
2012-02-03 10:20:00,31.46,31.53,31.38,31.4,119180.44426412416,18.2786,18.3193,18.2321,18.2437,119180.4443
2012-02-03 10:30:00,31.39,31.42,31.3,31.32,115934.67897352672,18.2379,18.2554,18.1856,18.1973,115934.679
2012-02-03 10:40:00,31.32,31.39,31.27,31.3,141596.5108023126,18.1973,18.2379,18.1682,18.1856,141596.5108
2012-02-03 10:50:00,31.3,31.3,31.25,31.28,96257.22689927983,18.1856,18.1856,18.1566,18.174,96257.2269
2012-02-03 11:00:00,31.29,31.37,31.29,31.33,96662.94756060452,18.1798,18.2263,18.1798,18.2031,96662.9476
2012-02-03 11:10:00,31.31,31.33,31.25,31.26,139872.19799168274,18.1914,18.2031,18.1566,18.1624,139872.198
2012-02-03 11:20:00,31.26,31.39,31.26,31.33,181864.2864387869,18.1624,18.2379,18.1624,18.2031,181864.2864
2012-02-03 11:30:00,31.32,31.4,31.32,31.4,150928.0860127802,18.1973,18.2437,18.1973,18.2437,150928.086
2012-02-03 11:40:00,31.4,31.4,31.32,31.32,172126.99056699462,18.2437,18.2437,18.1973,18.1973,172126.9906
2012-02-03 11:50:00,31.31,31.37,31.28,31.37,65321.02647327315,18.1914,18.2263,18.174,18.2263,65321.0265
2012-02-03 12:00:00,31.37,31.49,31.36,31.45,94735.7744193123,18.2263,18.296,18.2205,18.2728,94735.7744
2012-02-03 12:10:00,31.44,31.46,31.41,31.42,71913.98721979916,18.267,18.2786,18.2495,18.2554,71913.9872
2012-02-03 12:20:00,31.42,31.44,31.39,31.41,82057.00375291612,18.2554,18.267,18.2379,18.2495,82057.0038
2012-02-03 12:30:00,31.41,31.43,31.39,31.39,30936.200426006693,18.2495,18.2612,18.2379,18.2379,30936.2004
2012-02-03 12:40:00,31.4,31.45,31.36,31.41,133786.38807181254,18.2437,18.2728,18.2205,18.2495,133786.3881
2012-02-03 12:50:00,31.41,31.44,31.41,31.44,80129.8306116239,18.2495,18.267,18.2495,18.267,80129.8306
2012-02-03 13:00:00,31.43,31.47,31.42,31.43,53656.55746018866,18.2612,18.2844,18.2554,18.2612,53656.5575
2012-02-03 13:10:00,31.42,31.42,31.32,31.33,50816.51283091591,18.2554,18.2554,18.1973,18.2031,50816.5128
2012-02-03 13:20:00,31.34,31.4,31.34,31.37,33776.24505527944,18.2089,18.2437,18.2089,18.2263,33776.2451
2012-02-03 13:30:00,31.37,31.37,31.32,31.32,48585.04919363018,18.2263,18.2263,18.1973,18.1973,48585.0492
2012-02-03 13:40:00,31.33,31.39,31.3,31.37,74551.17151840958,18.2031,18.2379,18.1856,18.2263,74551.1715
2012-02-03 13:50:00,31.36,31.37,31.35,31.35,39557.7644791561,18.2205,18.2263,18.2147,18.2147,39557.7645
2012-02-03 14:00:00,31.36,31.42,31.35,31.36,69175.37275585759,18.2205,18.2554,18.2147,18.2205,69175.3728
2012-02-03 14:10:00,31.36,31.43,31.35,31.41,66943.90911857186,18.2205,18.2612,18.2147,18.2495,66943.9091
2012-02-03 14:20:00,31.41,31.42,31.39,31.4,69073.94259052642,18.2495,18.2554,18.2379,18.2437,69073.9426
2012-02-03 14:30:00,31.4,31.42,31.34,31.35,197383.10173445585,18.2437,18.2554,18.2089,18.2147,197383.1017
2012-02-03 14:40:00,31.35,31.43,31.34,31.42,128004.8686479359,18.2147,18.2612,18.2089,18.2554,128004.8686
2012-02-03 14:50:00,31.42,31.42,31.37,31.39,66741.04878790953,18.2554,18.2554,18.2263,18.2379,66741.0488
2012-02-03 15:00:00,31.38,31.41,31.36,31.38,109950.29921898773,18.2321,18.2495,18.2205,18.2321,109950.2992
2012-02-03 15:10:00,31.38,31.4,31.38,31.38,64408.15498529263,18.2321,18.2437,18.2321,18.2321,64408.155
2012-02-03 15:20:00,31.38,31.38,31.28,31.36,86317.07069682523,18.2321,18.2321,18.174,18.2205,86317.0707
2012-02-03 15:30:00,31.36,31.38,31.32,31.33,118166.14261081246,18.2205,18.2321,18.1973,18.2031,118166.1426
2012-02-03 15:40:00,31.33,31.33,31.26,31.32,176285.62734557255,18.2031,18.2031,18.1624,18.1973,176285.6273
2012-02-03 15:50:00,31.32,31.41,31.3,31.38,481387.5646617304,18.1973,18.2495,18.1856,18.2321,481387.5647
2012-02-06 09:30:00,31.22,31.34,31.1,31.22,95648.64590729284,18.1391,18.2089,18.0694,18.1391,95648.6459
2012-02-06 09:40:00,31.21,31.21,31.02,31.06,159651.08023126077,18.1333,18.1333,18.0229,18.0462,159651.0802
2012-02-06 09:50:00,31.05,31.1,30.97,30.98,112891.77401359164,18.0404,18.0694,17.9939,17.9997,112891.774
2012-02-06 10:00:00,30.98,31.02,30.96,30.97,115528.95831220206,17.9997,18.0229,17.9881,17.9939,115528.9583
2012-02-06 10:10:00,30.97,31.0,30.92,30.95,94431.4839233188,17.9939,18.0113,17.9648,17.9823,94431.4839
2012-02-06 10:20:00,30.95,30.95,30.88,30.9,97981.53970990972,17.9823,17.9823,17.9416,17.9532,97981.5397
2012-02-06 10:30:00,30.9,30.9,30.83,30.86,92200.02028603306,17.9532,17.9532,17.9126,17.93,92200.0203
2012-02-06 10:40:00,30.86,30.86,30.81,30.82,94127.19342732528,17.93,17.93,17.9009,17.9067,94127.1934
2012-02-06 10:50:00,30.82,30.88,30.81,30.86,58626.63556141596,17.9067,17.9416,17.9009,17.93,58626.6356
2012-02-06 11:00:00,30.87,30.89,30.83,30.89,82665.58474490313,17.9358,17.9474,17.9126,17.9474,82665.5847
2012-02-06 11:10:00,30.89,30.93,30.87,30.88,64205.294654630285,17.9474,17.9707,17.9358,17.9416,64205.2947
2012-02-06 11:20:00,30.89,30.92,30.86,30.9,66943.90911857186,17.9474,17.9648,17.93,17.9532,66943.9091
2012-02-06 11:30:00,30.91,30.91,30.86,30.87,41586.36778577949,17.959,17.959,17.93,17.9358,41586.3678
2012-02-06 11:40:00,30.87,30.88,30.86,30.88,41586.36778577949,17.9358,17.9416,17.93,17.9416,41586.3678
2012-02-06 11:50:00,30.87,30.96,30.82,30.96,177401.35916421545,17.9358,17.9881,17.9067,17.9881,177401.3592
2012-02-06 12:00:00,30.96,30.99,30.93,30.97,75058.32234506542,17.9881,18.0055,17.9707,17.9939,75058.3223
2012-02-06 12:10:00,30.97,31.09,30.96,31.07,90982.85830205904,17.9939,18.0636,17.9881,18.052,90982.8583
2012-02-06 12:20:00,31.07,31.07,31.03,31.04,42803.52976975353,18.052,18.052,18.0288,18.0346,42803.5298
2012-02-06 12:30:00,31.04,31.14,31.04,31.13,89258.54549142915,18.0346,18.0927,18.0346,18.0869,89258.5455
2012-02-06 12:40:00,31.12,31.13,31.11,31.11,33979.10538594178,18.081,18.0869,18.0752,18.0752,33979.1054
2012-02-06 12:50:00,31.12,31.13,31.09,31.12,59640.93721472766,18.081,18.0869,18.0636,18.081,59640.9372
2012-02-06 13:00:00,31.12,31.12,31.07,31.08,54366.56861750685,18.081,18.081,18.052,18.0578,54366.5686
2012-02-06 13:10:00,31.07,31.08,31.02,31.02,50917.94299624708,18.052,18.0578,18.0229,18.0229,50917.943
2012-02-06 13:20:00,31.02,31.06,30.98,30.99,84694.18805152652,18.0229,18.0462,17.9997,18.0055,84694.1881
2012-02-06 13:30:00,30.98,31.0,30.96,30.97,71203.97606248099,17.9997,18.0113,17.9881,17.9939,71203.9761
2012-02-06 13:40:00,30.96,30.97,30.96,30.97,68972.51242519525,17.9881,17.9939,17.9881,17.9939,68972.5124
2012-02-06 13:50:00,30.97,30.97,30.96,30.97,33167.664063292425,17.9939,17.9939,17.9881,17.9939,33167.6641
2012-02-06 14:00:00,30.96,30.97,30.96,30.97,44426.41241505224,17.9881,17.9939,17.9881,17.9939,44426.4124
2012-02-06 14:10:00,30.96,30.98,30.96,30.97,179937.11329749468,17.9881,17.9997,17.9881,17.9939,179937.1133
2012-02-06 14:20:00,30.97,31.0,30.95,30.97,155593.873618014,17.9939,18.0113,17.9823,17.9939,155593.8736
2012-02-06 14:30:00,30.98,30.98,30.94,30.94,81955.57358758495,17.9997,17.9997,17.9765,17.9765,81955.5736
2012-02-06 14:40:00,30.94,30.95,30.91,30.92,61770.970686682216,17.9765,17.9823,17.959,17.9648,61770.9707
2012-02-06 14:50:00,30.92,30.93,30.91,30.92,62278.12151333807,17.9648,17.9707,17.959,17.9648,62278.1215
2012-02-06 15:00:00,30.91,30.96,30.91,30.92,64205.294654630285,17.959,17.9881,17.959,17.9648,64205.2947
2012-02-06 15:10:00,30.92,30.92,30.88,30.91,124150.52236535144,17.9648,17.9648,17.9416,17.959,124150.5224
2012-02-06 15:20:00,30.91,30.98,30.91,30.92,123643.3715386956,17.959,17.9997,17.959,17.9648,123643.3715
2012-02-06 15:30:00,30.91,30.98,30.91,30.96,99604.42235520844,17.959,17.9997,17.959,17.9881,99604.4224
2012-02-06 15:40:00,30.96,31.03,30.95,31.03,141596.5108023126,17.9881,18.0288,17.9823,18.0288,141596.5108
2012-02-06 15:50:00,31.04,31.05,30.97,31.03,304696.2166548332,18.0346,18.0404,17.9939,18.0288,304696.2167
2012-02-07 09:30:00,30.89,30.99,30.83,30.86,173445.58271629983,17.9474,18.0055,17.9126,17.93,173445.5827
2012-02-07 09:40:00,30.86,30.87,30.75,30.76,207018.96744091687,17.93,17.9358,17.8661,17.8719,207018.9674
2012-02-07 09:50:00,30.75,30.75,30.62,30.73,303377.624505528,17.8661,17.8661,17.7905,17.8545,303377.6245
2012-02-07 10:00:00,30.72,30.73,30.48,30.5,428339.5881935288,17.8486,17.8545,17.7092,17.7208,428339.5882
2012-02-07 10:10:00,30.5,30.57,30.47,30.48,176589.9178415661,17.7208,17.7615,17.7034,17.7092,176589.9178
2012-02-07 10:20:00,30.47,30.59,30.42,30.59,245359.569936099,17.7034,17.7731,17.6743,17.7731,245359.5699
2012-02-07 10:30:00,30.59,30.62,30.55,30.56,185921.49305203368,17.7731,17.7905,17.7499,17.7557,185921.4931
2012-02-07 10:40:00,30.55,30.62,30.51,30.62,145247.99675423471,17.7499,17.7905,17.7266,17.7905,145247.9968
2012-02-07 10:50:00,30.61,30.83,30.61,30.83,117354.7012881631,17.7847,17.9126,17.7847,17.9126,117354.7013
2012-02-07 11:00:00,30.83,30.95,30.82,30.94,151232.3765087737,17.9126,17.9823,17.9067,17.9765,151232.3765
2012-02-07 11:10:00,30.94,30.96,30.91,30.94,127294.85749061772,17.9765,17.9881,17.959,17.9765,127294.8575
2012-02-07 11:20:00,30.94,30.97,30.87,30.89,110761.74054163707,17.9765,17.9939,17.9358,17.9474,110761.7405
2012-02-07 11:30:00,30.89,30.91,30.82,30.86,116441.82980018258,17.9474,17.959,17.9067,17.93,116441.8298
2012-02-07 11:40:00,30.87,30.88,30.81,30.84,168475.5046150725,17.9358,17.9416,17.9009,17.9184,168475.5046
2012-02-07 11:50:00,30.84,30.84,30.76,30.77,83274.16573689015,17.9184,17.9184,17.8719,17.8777,83274.1657
2012-02-07 12:00:00,30.78,30.8,30.75,30.77,68871.08225986408,17.8835,17.8951,17.8661,17.8777,68871.0823
2012-02-07 12:10:00,30.77,30.77,30.74,30.76,38239.172329850895,17.8777,17.8777,17.8603,17.8719,38239.1723
2012-02-07 12:20:00,30.77,30.77,30.72,30.75,132670.6562531697,17.8777,17.8777,17.8486,17.8661,132670.6563
2012-02-07 12:30:00,30.76,30.78,30.74,30.78,61060.95952936403,17.8719,17.8835,17.8603,17.8835,61060.9595
2012-02-07 12:40:00,30.78,30.78,30.74,30.76,27487.57480474693,17.8835,17.8835,17.8603,17.8719,27487.5748
2012-02-07 12:50:00,30.75,30.77,30.74,30.75,43817.83142306522,17.8661,17.8777,17.8603,17.8661,43817.8314
2012-02-07 13:00:00,30.76,30.8,30.75,30.79,64408.15498529263,17.8719,17.8951,17.8661,17.8893,64408.155
2012-02-07 13:10:00,30.78,30.78,30.7,30.73,67856.78060655239,17.8835,17.8835,17.837,17.8545,67856.7806
2012-02-07 13:20:00,30.72,30.76,30.67,30.74,53352.26696419515,17.8486,17.8719,17.8196,17.8603,53352.267
2012-02-07 13:30:00,30.74,30.74,30.69,30.69,40977.78679379248,17.8603,17.8603,17.8312,17.8312,40977.7868
2012-02-07 13:40:00,30.69,30.7,30.66,30.68,39354.90414849376,17.8312,17.837,17.8138,17.8254,39354.9041
2012-02-07 13:50:00,30.67,30.7,30.66,30.66,50309.36200426007,17.8196,17.837,17.8138,17.8138,50309.362
2012-02-07 14:00:00,30.67,30.69,30.64,30.66,49396.49051627954,17.8196,17.8312,17.8022,17.8138,49396.4905
2012-02-07 14:10:00,30.66,30.68,30.65,30.66,116036.1091388579,17.8138,17.8254,17.808,17.8138,116036.1091
2012-02-07 14:20:00,30.67,30.72,30.66,30.68,116137.53930418906,17.8196,17.8486,17.8138,17.8254,116137.5393
2012-02-07 14:30:00,30.68,30.75,30.67,30.69,111674.6120296176,17.8254,17.8661,17.8196,17.8312,111674.612
2012-02-07 14:40:00,30.69,30.71,30.68,30.69,100720.1541738513,17.8312,17.8428,17.8254,17.8312,100720.1542
2012-02-07 14:50:00,30.69,30.7,30.62,30.63,147682.32072218278,17.8312,17.837,17.7905,17.7964,147682.3207
2012-02-07 15:00:00,30.63,30.67,30.62,30.64,161273.9628765595,17.7964,17.8196,17.7905,17.8022,161273.9629
2012-02-07 15:10:00,30.63,30.73,30.63,30.68,169794.09676437773,17.7964,17.8545,17.7964,17.8254,169794.0968
2012-02-07 15:20:00,30.67,30.72,30.65,30.68,212090.47570747545,17.8196,17.8486,17.808,17.8254,212090.4757
2012-02-07 15:30:00,30.68,30.73,30.66,30.67,191094.4314839233,17.8254,17.8545,17.8138,17.8196,191094.4315
2012-02-07 15:40:00,30.67,30.76,30.66,30.68,219697.7381073131,17.8196,17.8719,17.8138,17.8254,219697.7381
2012-02-07 15:50:00,30.68,30.7,30.64,30.66,465158.7382087433,17.8254,17.837,17.8022,17.8138,465158.7382
2012-02-08 09:30:00,30.71,30.74,30.46,30.46,220712.0397606248,17.8428,17.8603,17.6976,17.6976,220712.0398
2012-02-08 09:40:00,30.46,30.65,30.46,30.6,109544.57855766304,17.6976,17.808,17.6976,17.7789,109544.5786
2012-02-08 09:50:00,30.61,30.75,30.59,30.75,164621.1583324881,17.7847,17.8661,17.7731,17.8661,164621.1583
2012-02-08 10:00:00,30.74,30.75,30.6,30.6,143320.82361294248,17.8603,17.8661,17.7789,17.7789,143320.8236
2012-02-08 10:10:00,30.6,30.64,30.59,30.64,131656.354599858,17.7789,17.8022,17.7731,17.8022,131656.3546
2012-02-08 10:20:00,30.63,30.69,30.62,30.69,135814.99137843595,17.7964,17.8312,17.7905,17.8312,135814.9914
2012-02-08 10:30:00,30.68,30.83,30.68,30.78,127599.14798661122,17.8254,17.9126,17.8254,17.8835,127599.148
2012-02-08 10:40:00,30.78,30.79,30.72,30.72,58423.77523075363,17.8835,17.8893,17.8486,17.8486,58423.7752
2012-02-08 10:50:00,30.72,30.73,30.61,30.61,110761.74054163707,17.8486,17.8545,17.7847,17.7847,110761.7405
2012-02-08 11:00:00,30.62,30.62,30.51,30.51,164824.01866315043,17.7905,17.7905,17.7266,17.7266,164824.0187
2012-02-08 11:10:00,30.51,30.55,30.5,30.52,141495.08063698144,17.7266,17.7499,17.7208,17.7324,141495.0806
2012-02-08 11:20:00,30.51,30.56,30.51,30.56,85099.9087128512,17.7266,17.7557,17.7266,17.7557,85099.9087
2012-02-08 11:30:00,30.56,30.56,30.54,30.54,85201.33887818237,17.7557,17.7557,17.7441,17.7441,85201.3389
2012-02-08 11:40:00,30.54,30.56,30.53,30.55,79521.24961963687,17.7441,17.7557,17.7383,17.7499,79521.2496
2012-02-08 11:50:00,30.55,30.61,30.54,30.61,87838.52317679278,17.7499,17.7847,17.7441,17.7847,87838.5232
2012-02-08 12:00:00,30.61,30.61,30.56,30.56,64205.294654630285,17.7847,17.7847,17.7557,17.7557,64205.2947
2012-02-08 12:10:00,30.56,30.57,30.54,30.54,73232.57936910437,17.7557,17.7615,17.7441,17.7441,73232.5794
2012-02-08 12:20:00,30.54,30.55,30.54,30.55,27284.714474084594,17.7441,17.7499,17.7441,17.7499,27284.7145
2012-02-08 12:30:00,30.55,30.55,30.54,30.54,30023.32893802617,17.7499,17.7499,17.7441,17.7441,30023.3289
2012-02-08 12:40:00,30.55,30.56,30.53,30.54,61162.3896946952,17.7499,17.7557,17.7383,17.7441,61162.3897
2012-02-08 12:50:00,30.54,30.57,30.53,30.56,54873.71944416269,17.7441,17.7615,17.7383,17.7557,54873.7194
2012-02-08 13:00:00,30.55,30.56,30.53,30.55,47469.31737498733,17.7499,17.7557,17.7383,17.7499,47469.3174
2012-02-08 13:10:00,30.55,30.55,30.51,30.52,87737.0930114616,17.7499,17.7499,17.7266,17.7324,87737.093
2012-02-08 13:20:00,30.52,30.53,30.51,30.52,54975.14960949386,17.7324,17.7383,17.7266,17.7324,54975.1496
2012-02-08 13:30:00,30.52,30.56,30.52,30.55,73131.1492037732,17.7324,17.7557,17.7324,17.7499,73131.1492
2012-02-08 13:40:00,30.54,30.55,30.51,30.53,55989.45126280556,17.7441,17.7499,17.7266,17.7383,55989.4513
2012-02-08 13:50:00,30.53,30.54,30.51,30.52,34993.40703925347,17.7383,17.7441,17.7266,17.7324,34993.407
2012-02-08 14:00:00,30.51,30.52,30.51,30.52,29617.60827670149,17.7266,17.7324,17.7266,17.7324,29617.6083
2012-02-08 14:10:00,30.51,30.52,30.49,30.49,71508.2665584745,17.7266,17.7324,17.715,17.715,71508.2666
2012-02-08 14:20:00,30.5,30.5,30.47,30.49,199411.70504107923,17.7208,17.7208,17.7034,17.715,199411.705
2012-02-08 14:30:00,30.48,30.49,30.48,30.49,47063.59671366264,17.7092,17.715,17.7092,17.715,47063.5967
2012-02-08 14:40:00,30.48,30.54,30.48,30.53,111674.6120296176,17.7092,17.7441,17.7092,17.7383,111674.612
2012-02-08 14:50:00,30.53,30.63,30.52,30.62,108225.98640835784,17.7383,17.7964,17.7324,17.7905,108225.9864
2012-02-08 15:00:00,30.62,30.63,30.58,30.59,49295.06035094837,17.7905,17.7964,17.7673,17.7731,49295.0604
2012-02-08 15:10:00,30.58,30.61,30.57,30.61,91997.15995537072,17.7673,17.7847,17.7615,17.7847,91997.16
2012-02-08 15:20:00,30.61,30.61,30.56,30.57,77188.35581701998,17.7847,17.7847,17.7557,17.7615,77188.3558
2012-02-08 15:30:00,30.57,30.57,30.54,30.57,151130.94634344254,17.7615,17.7615,17.7441,17.7615,151130.9463
2012-02-08 15:40:00,30.57,30.59,30.54,30.56,201643.1686783649,17.7615,17.7731,17.7441,17.7557,201643.1687
2012-02-08 15:50:00,30.56,30.56,30.5,30.51,323866.5179024242,17.7557,17.7557,17.7208,17.7266,323866.5179
2012-02-09 09:30:00,30.64,30.74,30.59,30.6,74449.74135307841,17.8022,17.8603,17.7731,17.7789,74449.7414
2012-02-09 09:40:00,30.59,30.66,30.52,30.65,54265.13845217568,17.7731,17.8138,17.7324,17.808,54265.1385
2012-02-09 09:50:00,30.64,30.75,30.63,30.74,37529.16117253271,17.8022,17.8661,17.7964,17.8603,37529.1612
2012-02-09 10:00:00,30.74,30.77,30.52,30.54,169084.08560705953,17.8603,17.8777,17.7324,17.7441,169084.0856
2012-02-09 10:10:00,30.53,30.73,30.53,30.72,201846.0290090273,17.7383,17.8545,17.7383,17.8486,201846.029
2012-02-09 10:20:00,30.73,30.74,30.56,30.61,63799.57399330561,17.8545,17.8603,17.7557,17.7847,63799.574
2012-02-09 10:30:00,30.6,30.64,30.57,30.61,50715.08266558475,17.7789,17.8022,17.7615,17.7847,50715.0827
2012-02-09 10:40:00,30.62,30.7,30.62,30.7,61263.81986002637,17.7905,17.837,17.7905,17.837,61263.8199
2012-02-09 10:50:00,30.71,30.81,30.7,30.76,114413.22649355918,17.8428,17.9009,17.837,17.8719,114413.2265
2012-02-09 11:00:00,30.76,30.79,30.73,30.75,58423.77523075363,17.8719,17.8893,17.8545,17.8661,58423.7752
2012-02-09 11:10:00,30.76,30.81,30.75,30.79,74246.88102241607,17.8719,17.9009,17.8661,17.8893,74246.881
2012-02-09 11:20:00,30.79,30.82,30.78,30.81,41890.658281773,17.8893,17.9067,17.8835,17.9009,41890.6583
2012-02-09 11:30:00,30.82,30.9,30.8,30.81,76681.20499036413,17.9067,17.9532,17.8951,17.9009,76681.205
2012-02-09 11:40:00,30.82,30.87,30.76,30.82,69276.80292118876,17.9067,17.9358,17.8719,17.9067,69276.8029
2012-02-09 11:50:00,30.83,30.91,30.83,30.9,62785.27233999391,17.9126,17.959,17.9126,17.9532,62785.2723
2012-02-09 12:00:00,30.89,30.91,30.81,30.86,58930.92605740947,17.9474,17.959,17.9009,17.93,58930.9261
2012-02-09 12:10:00,30.87,30.95,30.86,30.95,64915.30581194847,17.9358,17.9823,17.93,17.9823,64915.3058
2012-02-09 12:20:00,30.95,30.96,30.93,30.95,70291.10457450045,17.9823,17.9881,17.9707,17.9823,70291.1046
2012-02-09 12:30:00,30.95,31.02,30.94,31.02,83984.17689420834,17.9823,18.0229,17.9765,18.0229,83984.1769
2012-02-09 12:40:00,31.02,31.05,31.01,31.04,95648.64590729284,18.0229,18.0404,18.0171,18.0346,95648.6459
2012-02-09 12:50:00,31.04,31.04,30.97,31.0,35094.83720458464,18.0346,18.0346,17.9939,18.0113,35094.8372
2012-02-09 13:00:00,31.0,31.04,30.98,30.98,40977.78679379248,18.0113,18.0346,17.9997,17.9997,40977.7868
2012-02-09 13:10:00,30.98,30.99,30.96,30.98,48889.339689623695,17.9997,18.0055,17.9881,17.9997,48889.3397
2012-02-09 13:20:00,30.97,31.03,30.96,31.01,56496.602089461405,17.9939,18.0288,17.9881,18.0171,56496.6021
2012-02-09 13:30:00,31.01,31.04,31.0,31.04,28806.166954052136,18.0171,18.0346,18.0113,18.0346,28806.167
2012-02-09 13:40:00,31.04,31.04,30.98,31.02,83172.73557155898,18.0346,18.0346,17.9997,18.0229,83172.7356
2012-02-09 13:50:00,31.02,31.04,31.0,31.02,82868.44507556547,18.0229,18.0346,18.0113,18.0229,82868.4451
2012-02-09 14:00:00,31.01,31.04,30.98,30.99,41890.658281773,18.0171,18.0346,17.9997,18.0055,41890.6583
2012-02-09 14:10:00,30.99,31.03,30.98,31.02,27994.72563140278,18.0055,18.0288,17.9997,18.0229,27994.7256
2012-02-09 14:20:00,31.02,31.06,31.02,31.06,53960.847956182166,18.0229,18.0462,18.0229,18.0462,53960.848
2012-02-09 14:30:00,31.05,31.08,31.05,31.08,38949.18348716908,18.0404,18.0578,18.0404,18.0578,38949.1835
2012-02-09 14:40:00,31.08,31.14,31.07,31.14,69276.80292118876,18.0578,18.0927,18.052,18.0927,69276.8029
2012-02-09 14:50:00,31.14,31.17,31.06,31.06,155086.72279135816,18.0927,18.1101,18.0462,18.0462,155086.7228
2012-02-09 15:00:00,31.06,31.09,31.06,31.08,82868.44507556547,18.0462,18.0636,18.0462,18.0578,82868.4451
2012-02-09 15:10:00,31.08,31.09,31.03,31.05,80332.69094228624,18.0578,18.0636,18.0288,18.0404,80332.6909
2012-02-09 15:20:00,31.06,31.1,31.05,31.07,86621.36119281875,18.0462,18.0694,18.0404,18.052,86621.3612
2012-02-09 15:30:00,31.07,31.1,31.06,31.07,93417.1822700071,18.052,18.0694,18.0462,18.052,93417.1823
2012-02-09 15:40:00,31.07,31.1,31.01,31.05,157723.90708996856,18.052,18.0694,18.0171,18.0404,157723.9071
2012-02-09 15:50:00,31.04,31.07,31.01,31.05,309260.5740947358,18.0346,18.052,18.0171,18.0404,309260.5741
2012-02-10 09:30:00,30.81,30.81,30.52,30.72,112181.76285627346,17.9009,17.9009,17.7324,17.8486,112181.7629
2012-02-10 09:40:00,30.73,30.78,30.68,30.7,85809.91987016938,17.8545,17.8835,17.8254,17.837,85809.9199
2012-02-10 09:50:00,30.69,30.72,30.56,30.57,87534.23268079926,17.8312,17.8486,17.7557,17.7615,87534.2327
2012-02-10 10:00:00,30.57,30.6,30.52,30.59,229739.3244750989,17.7615,17.7789,17.7324,17.7731,229739.3245
2012-02-10 10:10:00,30.59,30.62,30.53,30.56,188660.10751597525,17.7731,17.7905,17.7383,17.7557,188660.1075
2012-02-10 10:20:00,30.57,30.62,30.56,30.58,165838.3203164621,17.7615,17.7905,17.7557,17.7673,165838.3203
2012-02-10 10:30:00,30.58,30.62,30.56,30.57,35804.84836190283,17.7673,17.7905,17.7557,17.7615,35804.8484
2012-02-10 10:40:00,30.57,30.59,30.53,30.59,124150.52236535144,17.7615,17.7731,17.7383,17.7731,124150.5224
2012-02-10 10:50:00,30.59,30.6,30.58,30.58,38949.18348716908,17.7731,17.7789,17.7673,17.7673,38949.1835
2012-02-10 11:00:00,30.57,30.61,30.56,30.61,68161.0711025459,17.7615,17.7847,17.7557,17.7847,68161.0711
2012-02-10 11:10:00,30.61,30.67,30.6,30.64,125063.39385333196,17.7847,17.8196,17.7789,17.8022,125063.3939
2012-02-10 11:20:00,30.64,30.66,30.59,30.61,134597.8293944619,17.8022,17.8138,17.7731,17.7847,134597.8294
2012-02-10 11:30:00,30.62,30.77,30.61,30.77,158941.06907394258,17.7905,17.8777,17.7847,17.8777,158941.0691
2012-02-10 11:40:00,30.77,30.95,30.74,30.76,469418.8051526524,17.8777,17.9823,17.8603,17.8719,469418.8052
2012-02-10 11:50:00,30.77,30.94,30.72,30.89,347499.7464245867,17.8777,17.9765,17.8486,17.9474,347499.7464
2012-02-10 12:00:00,30.89,30.95,30.84,30.84,238766.60918957292,17.9474,17.9823,17.9184,17.9184,238766.6092
2012-02-10 12:10:00,30.85,31.03,30.84,31.03,217770.5649660209,17.9242,18.0288,17.9184,18.0288,217770.565
2012-02-10 12:20:00,31.03,31.08,31.0,31.07,190282.990161274,18.0288,18.0578,18.0113,18.052,190282.9902
2012-02-10 12:30:00,31.06,31.16,31.04,31.14,192311.59346789736,18.0462,18.1043,18.0346,18.0927,192311.5935
2012-02-10 12:40:00,31.14,31.33,31.14,31.3,286743.0773912161,18.0927,18.2031,18.0927,18.1856,286743.0774
2012-02-10 12:50:00,31.31,31.35,31.23,31.25,137843.59468505933,18.1914,18.2147,18.145,18.1566,137843.5947
2012-02-10 13:00:00,31.24,31.25,31.17,31.18,47672.17770564966,18.1508,18.1566,18.1101,18.1159,47672.1777
2012-02-10 13:10:00,31.17,31.18,31.11,31.11,63901.00415863678,18.1101,18.1159,18.0752,18.0752,63901.0042
2012-02-10 13:20:00,31.11,31.14,31.09,31.1,138553.60584237752,18.0752,18.0927,18.0636,18.0694,138553.6058
2012-02-10 13:30:00,31.11,31.12,31.04,31.11,139466.47733035806,18.0752,18.081,18.0346,18.0752,139466.4773
2012-02-10 13:40:00,31.11,31.22,31.11,31.14,119789.02525611116,18.0752,18.1391,18.0752,18.0927,119789.0253
2012-02-10 13:50:00,31.15,31.21,31.12,31.17,87128.5120194746,18.0985,18.1333,18.081,18.1101,87128.512
2012-02-10 14:00:00,31.16,31.24,31.12,31.22,115427.52814687089,18.1043,18.1508,18.081,18.1391,115427.5281
2012-02-10 14:10:00,31.22,31.34,31.21,31.33,155086.72279135816,18.1391,18.2089,18.1333,18.2031,155086.7228
2012-02-10 14:20:00,31.33,31.42,31.33,31.37,213206.20752611823,18.2031,18.2554,18.2031,18.2263,213206.2075
2012-02-10 14:30:00,31.37,31.43,31.34,31.41,188862.9678466376,18.2263,18.2612,18.2089,18.2495,188862.9678
2012-02-10 14:40:00,31.4,31.42,31.38,31.4,238766.60918957292,18.2437,18.2554,18.2321,18.2437,238766.6092
2012-02-10 14:50:00,31.4,31.45,31.4,31.41,191804.4426412415,18.2437,18.2728,18.2437,18.2495,191804.4426
2012-02-10 15:00:00,31.41,31.42,31.35,31.4,220306.31909930013,18.2495,18.2554,18.2147,18.2437,220306.3191
2012-02-10 15:10:00,31.4,31.41,31.35,31.4,239070.8996855665,18.2437,18.2495,18.2147,18.2437,239070.8997
2012-02-10 15:20:00,31.41,31.44,31.38,31.42,191500.152145248,18.2495,18.267,18.2321,18.2554,191500.1521
2012-02-10 15:30:00,31.43,31.43,31.33,31.33,312100.6187240085,18.2612,18.2612,18.2031,18.2031,312100.6187
2012-02-10 15:40:00,31.33,31.34,31.26,31.28,416573.6890151131,18.2031,18.2089,18.1624,18.174,416573.689
2012-02-10 15:50:00,31.28,31.4,31.27,31.38,614768.2320722183,18.174,18.2437,18.1682,18.2321,614768.2321
2012-02-13 09:30:00,31.51,31.9,31.49,31.81,349021.19890455424,18.4532,18.6816,18.4415,18.6289,349021.1989
2012-02-13 09:40:00,31.81,31.88,31.64,31.82,306319.09930013184,18.6289,18.6699,18.5293,18.6347,306319.0993
2012-02-13 09:50:00,31.82,31.96,31.8,31.94,321533.6240998073,18.6347,18.7167,18.623,18.705,321533.6241
2012-02-13 10:00:00,31.93,32.11,31.91,32.08,429962.4708388275,18.6991,18.8046,18.6874,18.787,429962.4708
2012-02-13 10:10:00,32.08,32.09,31.94,31.98,302769.04351354094,18.787,18.7928,18.705,18.7284,302769.0435
2012-02-13 10:20:00,31.99,32.11,31.96,32.1,216046.252155391,18.7343,18.8046,18.7167,18.7987,216046.2522
2012-02-13 10:30:00,32.1,32.25,32.09,32.1,405619.2311593468,18.7987,18.8865,18.7928,18.7987,405619.2312
2012-02-13 10:40:00,32.11,32.11,31.99,32.04,190587.28065726743,18.8046,18.8046,18.7343,18.7636,190587.2807
2012-02-13 10:50:00,32.03,32.18,32.02,32.16,256922.6087838523,18.7577,18.8456,18.7519,18.8338,256922.6088
2012-02-13 11:00:00,32.17,32.21,32.15,32.18,170098.38726037124,18.8397,18.8631,18.828,18.8456,170098.3873
2012-02-13 11:10:00,32.18,32.21,32.17,32.2,175879.9066842479,18.8456,18.8631,18.8397,18.8573,175879.9067
2012-02-13 11:20:00,32.2,32.2,32.12,32.12,140785.06947966325,18.8573,18.8573,18.8104,18.8104,140785.0695
2012-02-13 11:30:00,32.13,32.24,32.12,32.23,316867.8364945735,18.8163,18.8807,18.8104,18.8748,316867.8365
2012-02-13 11:40:00,32.23,32.28,32.22,32.24,169185.5157723907,18.8748,18.9041,18.869,18.8807,169185.5158
2012-02-13 11:50:00,32.23,32.24,32.16,32.17,90171.41697940968,18.8748,18.8807,18.8338,18.8397,90171.417
2012-02-13 12:00:00,32.17,32.27,32.16,32.22,142205.09179429963,18.8397,18.8983,18.8338,18.869,142205.0918
2012-02-13 12:10:00,32.23,32.36,32.2,32.28,588092.0985901207,18.8748,18.951,18.8573,18.9041,588092.0986
2012-02-13 12:20:00,32.27,32.29,32.24,32.24,61162.3896946952,18.8983,18.91,18.8807,18.8807,61162.3897
2012-02-13 12:30:00,32.24,32.29,32.23,32.26,101024.44466984482,18.8807,18.91,18.8748,18.8924,101024.4447
2012-02-13 12:40:00,32.26,32.33,32.25,32.33,123947.66203468911,18.8924,18.9334,18.8865,18.9334,123947.662
2012-02-13 12:50:00,32.32,32.43,32.29,32.33,147885.18105284512,18.9275,18.992,18.91,18.9334,147885.1811
2012-02-13 13:00:00,32.33,32.49,32.32,32.48,174358.45420428037,18.9334,19.0271,18.9275,19.0212,174358.4542
2012-02-13 13:10:00,32.49,32.53,32.43,32.43,246576.73192007304,19.0271,19.0505,18.992,18.992,246576.7319
2012-02-13 13:20:00,32.43,32.5,32.43,32.48,97170.09838726035,18.992,19.033,18.992,19.0212,97170.0984
2012-02-13 13:30:00,32.47,32.48,32.41,32.41,153463.84014605943,19.0154,19.0212,18.9803,18.9803,153463.8401
2012-02-13 13:40:00,32.41,32.48,32.41,32.47,180038.54346282585,18.9803,19.0212,18.9803,19.0154,180038.5435
2012-02-13 13:50:00,32.46,32.51,32.46,32.48,89258.54549142915,19.0095,19.0388,19.0095,19.0212,89258.5455
2012-02-13 14:00:00,32.47,32.51,32.44,32.51,287148.7980525408,19.0154,19.0388,18.9978,19.0388,287148.7981
2012-02-13 14:10:00,32.51,32.65,32.48,32.54,418500.8621564053,19.0388,19.1208,19.0212,19.0564,418500.8622
2012-02-13 14:20:00,32.54,32.57,32.51,32.53,217973.42529668324,19.0564,19.074,19.0388,19.0505,217973.4253
2012-02-13 14:30:00,32.53,32.55,32.47,32.47,208946.1405822092,19.0505,19.0622,19.0154,19.0154,208946.1406
2012-02-13 14:40:00,32.47,32.55,32.47,32.51,123846.23186935794,19.0154,19.0622,19.0154,19.0388,123846.2319
2012-02-13 14:50:00,32.52,32.62,32.51,32.61,176387.05751090377,19.0447,19.1032,19.0388,19.0974,176387.0575
2012-02-13 15:00:00,32.61,32.76,32.59,32.71,330155.1881529567,19.0974,19.1852,19.0857,19.1559,330155.1882
2012-02-13 15:10:00,32.69,32.71,32.62,32.62,190587.28065726743,19.1442,19.1559,19.1032,19.1032,190587.2807
2012-02-13 15:20:00,32.62,32.62,32.56,32.6,152043.81783142308,19.1032,19.1032,19.0681,19.0915,152043.8178
2012-02-13 15:30:00,32.6,32.65,32.58,32.63,452784.2580383406,19.0915,19.1208,19.0798,19.1091,452784.258
2012-02-13 15:40:00,32.63,32.69,32.55,32.6,571964.7023024647,19.1091,19.1442,19.0622,19.0915,571964.7023
2012-02-13 15:50:00,32.58,32.6,32.5,32.56,539304.1890658282,19.0798,19.0915,19.033,19.0681,539304.1891
2012-02-14 09:30:00,32.52,32.54,32.34,32.42,158129.62775129324,19.0447,19.0564,18.9393,18.9861,158129.6278
2012-02-14 09:40:00,32.42,32.58,32.36,32.38,214017.64884876765,18.9861,19.0798,18.951,18.9627,214017.6488
2012-02-14 09:50:00,32.39,32.42,32.25,32.39,310274.8757480475,18.9685,18.9861,18.8865,18.9685,310274.8757
2012-02-14 10:00:00,32.4,32.46,32.28,32.44,220103.4587686378,18.9744,19.0095,18.9041,18.9978,220103.4588
2012-02-14 10:10:00,32.44,32.55,32.43,32.53,164824.01866315043,18.9978,19.0622,18.992,19.0505,164824.0187
2012-02-14 10:20:00,32.53,32.62,32.51,32.52,146566.5889035399,19.0505,19.1032,19.0388,19.0447,146566.5889
2012-02-14 10:30:00,32.52,32.64,32.51,32.62,121614.76823207222,19.0447,19.1149,19.0388,19.1032,121614.7682
2012-02-14 10:40:00,32.63,32.66,32.56,32.64,135713.56121310478,19.1091,19.1267,19.0681,19.1149,135713.5612
2012-02-14 10:50:00,32.64,32.65,32.58,32.63,112384.6231869358,19.1149,19.1208,19.0798,19.1091,112384.6232
2012-02-14 11:00:00,32.63,32.66,32.63,32.66,105994.52277107212,19.1091,19.1267,19.1091,19.1267,105994.5228
2012-02-14 11:10:00,32.66,32.69,32.64,32.65,101734.455827163,19.1267,19.1442,19.1149,19.1208,101734.4558
2012-02-14 11:20:00,32.64,32.65,32.58,32.61,140683.63931433207,19.1149,19.1208,19.0798,19.0974,140683.6393
2012-02-14 11:30:00,32.61,32.63,32.51,32.55,130642.0529465463,19.0974,19.1091,19.0388,19.0622,130642.0529
2012-02-14 11:40:00,32.54,32.55,32.48,32.51,134902.11989045542,19.0564,19.0622,19.0212,19.0388,134902.1199
2012-02-14 11:50:00,32.51,32.53,32.47,32.51,109950.29921898773,19.0388,19.0505,19.0154,19.0388,109950.2992
2012-02-14 12:00:00,32.51,32.53,32.51,32.52,65523.88680393549,19.0388,19.0505,19.0388,19.0447,65523.8868
2012-02-14 12:10:00,32.53,32.53,32.49,32.51,71102.54589714982,19.0505,19.0505,19.0271,19.0388,71102.5459
2012-02-14 12:20:00,32.51,32.53,32.51,32.51,89765.696318085,19.0388,19.0505,19.0388,19.0388,89765.6963
2012-02-14 12:30:00,32.51,32.52,32.5,32.5,52845.116137539306,19.0388,19.0447,19.033,19.033,52845.1161
2012-02-14 12:40:00,32.51,32.53,32.5,32.52,53149.40663353281,19.0388,19.0505,19.033,19.0447,53149.4066
2012-02-14 12:50:00,32.53,32.53,32.48,32.48,94431.4839233188,19.0505,19.0505,19.0212,19.0212,94431.4839
2012-02-14 13:00:00,32.48,32.49,32.44,32.44,89968.55664874734,19.0212,19.0271,18.9978,18.9978,89968.5566
2012-02-14 13:10:00,32.44,32.47,32.42,32.46,111268.89136829293,18.9978,19.0154,18.9861,19.0095,111268.8914
2012-02-14 13:20:00,32.45,32.51,32.45,32.49,58525.2053960848,19.0037,19.0388,19.0037,19.0271,58525.2054
2012-02-14 13:30:00,32.48,32.54,32.48,32.5,65118.16614261081,19.0212,19.0564,19.0212,19.033,65118.1661
2012-02-14 13:40:00,32.5,32.51,32.46,32.48,62785.27233999391,19.033,19.0388,19.0095,19.0212,62785.2723
2012-02-14 13:50:00,32.48,32.53,32.45,32.53,77086.92565168881,19.0212,19.0505,19.0037,19.0505,77086.9257
2012-02-14 14:00:00,32.52,32.55,32.48,32.48,78709.80829698752,19.0447,19.0622,19.0212,19.0212,78709.8083
2012-02-14 14:10:00,32.49,32.51,32.47,32.48,103154.47814179937,19.0271,19.0388,19.0154,19.0212,103154.4781
2012-02-14 14:20:00,32.49,32.49,32.45,32.45,118977.5839334618,19.0271,19.0271,19.0037,19.0037,118977.5839
2012-02-14 14:30:00,32.46,32.47,32.42,32.45,115021.8074855462,19.0095,19.0154,18.9861,19.0037,115021.8075
2012-02-14 14:40:00,32.45,32.46,32.38,32.44,142103.66162896846,19.0037,19.0095,18.9627,18.9978,142103.6616
2012-02-14 14:50:00,32.44,32.48,32.44,32.45,548027.1832843088,18.9978,19.0212,18.9978,19.0037,548027.1833
2012-02-14 15:00:00,32.45,32.48,32.45,32.47,69783.95374784461,19.0037,19.0212,19.0037,19.0154,69783.9537
2012-02-14 15:10:00,32.47,32.48,32.37,32.38,160259.6612232478,19.0154,19.0212,18.9568,18.9627,160259.6612
2012-02-14 15:20:00,32.37,32.41,32.32,32.37,162491.1248605335,18.9568,18.9803,18.9275,18.9568,162491.1249
2012-02-14 15:30:00,32.38,32.51,32.36,32.51,198397.40338776752,18.9627,19.0388,18.951,19.0388,198397.4034
2012-02-14 15:40:00,32.51,32.61,32.5,32.61,287148.7980525408,19.0388,19.0974,19.033,19.0974,287148.7981
2012-02-14 15:50:00,32.61,32.65,32.55,32.59,458058.6266355614,19.0974,19.1208,19.0622,19.0857,458058.6266
2012-02-15 09:30:00,32.78,32.82,32.63,32.69,89258.54549142915,19.1969,19.2204,19.1091,19.1442,89258.5455
2012-02-15 09:40:00,32.68,32.69,32.56,32.58,85404.19920884472,19.1384,19.1442,19.0681,19.0798,85404.1992
2012-02-15 09:50:00,32.59,32.68,32.57,32.63,45947.86489501978,19.0857,19.1384,19.074,19.1091,45947.8649
2012-02-15 10:00:00,32.64,32.67,32.58,32.6,100314.43351252662,19.1149,19.1325,19.0798,19.0915,100314.4335
2012-02-15 10:10:00,32.6,32.76,32.6,32.63,202454.6100010143,19.0915,19.1852,19.0915,19.1091,202454.61
2012-02-15 10:20:00,32.63,32.64,32.58,32.64,287655.94887919666,19.1091,19.1149,19.0798,19.1149,287655.9489
2012-02-15 10:30:00,32.65,32.68,32.61,32.68,78811.2384623187,19.1208,19.1384,19.0974,19.1384,78811.2385
2012-02-15 10:40:00,32.69,32.72,32.62,32.63,142915.10295161782,19.1442,19.1618,19.1032,19.1091,142915.103
2012-02-15 10:50:00,32.63,32.64,32.51,32.52,141495.08063698144,19.1091,19.1149,19.0388,19.0447,141495.0806
2012-02-15 11:00:00,32.52,32.53,32.48,32.51,103255.90830713054,19.0447,19.0505,19.0212,19.0388,103255.9083
2012-02-15 11:10:00,32.51,32.53,32.46,32.52,60959.52936403286,19.0388,19.0505,19.0095,19.0447,60959.5294
2012-02-15 11:20:00,32.53,32.57,32.52,32.57,70696.82523582513,19.0505,19.074,19.0447,19.074,70696.8252
2012-02-15 11:30:00,32.57,32.6,32.54,32.6,89055.6851607668,19.074,19.0915,19.0564,19.0915,89055.6852
2012-02-15 11:40:00,32.6,32.71,32.53,32.71,117151.84095750075,19.0915,19.1559,19.0505,19.1559,117151.841
2012-02-15 11:50:00,32.7,32.73,32.66,32.66,45034.993407039256,19.1501,19.1677,19.1267,19.1267,45034.9934
2012-02-15 12:00:00,32.66,32.67,32.63,32.63,49396.49051627954,19.1267,19.1325,19.1091,19.1091,49396.4905
2012-02-15 12:10:00,32.64,32.67,32.62,32.67,81245.56243026676,19.1149,19.1325,19.1032,19.1325,81245.5624
2012-02-15 12:20:00,32.67,32.69,32.65,32.66,52135.10498022112,19.1325,19.1442,19.1208,19.1267,52135.105
2012-02-15 12:30:00,32.67,32.67,32.57,32.58,67045.33928390303,19.1325,19.1325,19.074,19.0798,67045.3393
2012-02-15 12:40:00,32.59,32.61,32.55,32.57,126077.69550664368,19.0857,19.0974,19.0622,19.074,126077.6955
2012-02-15 12:50:00,32.57,32.62,32.52,32.58,104371.6401257734,19.074,19.1032,19.0447,19.0798,104371.6401
2012-02-15 13:00:00,32.57,32.57,32.51,32.54,102647.32731514351,19.074,19.074,19.0388,19.0564,102647.3273
2012-02-15 13:10:00,32.55,32.56,32.5,32.54,55279.440105487374,19.0622,19.0681,19.033,19.0564,55279.4401
2012-02-15 13:20:00,32.54,32.58,32.53,32.55,44527.8425803834,19.0564,19.0798,19.0505,19.0622,44527.8426
2012-02-15 13:30:00,32.56,32.6,32.55,32.55,57713.76407343544,19.0681,19.0915,19.0622,19.0622,57713.7641
2012-02-15 13:40:00,32.55,32.57,32.46,32.51,36514.85951922102,19.0622,19.074,19.0095,19.0388,36514.8595
2012-02-15 13:50:00,32.51,32.53,32.47,32.51,42904.95993508469,19.0388,19.0505,19.0154,19.0388,42904.9599
2012-02-15 14:00:00,32.51,32.53,32.33,32.39,95750.076072624,19.0388,19.0505,18.9334,18.9685,95750.0761
2012-02-15 14:10:00,32.4,32.45,32.32,32.33,101125.874835176,18.9744,19.0037,18.9275,18.9334,101125.8748
2012-02-15 14:20:00,32.31,32.5,32.31,32.43,78811.2384623187,18.9217,19.033,18.9217,18.992,78811.2385
2012-02-15 14:30:00,32.43,32.46,32.38,32.4,118369.0029414748,18.992,19.0095,18.9627,18.9744,118369.0029
2012-02-15 14:40:00,32.4,32.43,32.37,32.43,53960.847956182166,18.9744,18.992,18.9568,18.992,53960.848
2012-02-15 14:50:00,32.43,32.45,32.31,32.34,112790.34384826048,18.992,19.0037,18.9217,18.9393,112790.3438
2012-02-15 15:00:00,32.34,32.38,32.33,32.36,125773.40501065017,18.9393,18.9627,18.9334,18.951,125773.405
2012-02-15 15:10:00,32.37,32.4,32.29,32.35,114007.50583223451,18.9568,18.9744,18.91,18.9451,114007.5058
2012-02-15 15:20:00,32.35,32.38,32.33,32.36,120296.17608276702,18.9451,18.9627,18.9334,18.951,120296.1761
2012-02-15 15:30:00,32.37,32.42,32.35,32.4,107008.8244243838,18.9568,18.9861,18.9451,18.9744,107008.8244
2012-02-15 15:40:00,32.4,32.47,32.38,32.38,193123.03479054672,18.9744,19.0154,18.9627,18.9627,193123.0348
2012-02-15 15:50:00,32.38,32.43,32.37,32.39,270108.53027690435,18.9627,18.992,18.9568,18.9685,270108.5303
2012-02-16 09:30:00,32.72,32.85,32.59,32.66,390506.13652500254,19.1618,19.2379,19.0857,19.1267,390506.1365
2012-02-16 09:40:00,32.65,32.75,32.58,32.64,208844.710416878,19.1208,19.1794,19.0798,19.1149,208844.7104
2012-02-16 09:50:00,32.63,32.65,32.44,32.44,268688.507962268,19.1091,19.1208,18.9978,18.9978,268688.508
2012-02-16 10:00:00,32.46,32.61,32.43,32.56,141697.94096764378,19.0095,19.0974,18.992,19.0681,141697.941
2012-02-16 10:10:00,32.57,32.72,32.57,32.69,203063.1909930013,19.074,19.1618,19.074,19.1442,203063.191
2012-02-16 10:20:00,32.68,32.85,32.65,32.84,122020.48889339688,19.1384,19.2379,19.1208,19.2321,122020.4889
2012-02-16 10:30:00,32.85,32.91,32.67,32.68,187645.80586266355,19.2379,19.2731,19.1325,19.1384,187645.8059
2012-02-16 10:40:00,32.68,32.78,32.68,32.72,79622.67978496804,19.1384,19.1969,19.1384,19.1618,79622.6798
2012-02-16 10:50:00,32.72,32.82,32.72,32.81,103560.19880312405,19.1618,19.2204,19.1618,19.2145,103560.1988
2012-02-16 11:00:00,32.8,32.88,32.79,32.79,119687.59509078,19.2086,19.2555,19.2028,19.2028,119687.5951
2012-02-16 11:10:00,32.79,32.88,32.78,32.86,80434.12110761741,19.2028,19.2555,19.1969,19.2438,80434.1211
2012-02-16 11:20:00,32.87,32.88,32.84,32.86,61872.40085201339,19.2496,19.2555,19.2321,19.2438,61872.4009
2012-02-16 11:30:00,32.87,33.0,32.86,32.99,118977.5839334618,19.2496,19.3258,19.2438,19.3199,118977.5839
2012-02-16 11:40:00,32.99,33.0,32.96,32.96,58322.34506542246,19.3199,19.3258,19.3023,19.3023,58322.3451
2012-02-16 11:50:00,32.97,33.03,32.95,33.03,85302.76904351354,19.3082,19.3433,19.2965,19.3433,85302.769
2012-02-16 12:00:00,33.03,33.08,33.02,33.05,79521.24961963687,19.3433,19.3726,19.3375,19.3551,79521.2496
2012-02-16 12:10:00,33.06,33.1,33.03,33.1,129729.18145856578,19.3609,19.3843,19.3433,19.3843,129729.1815
2012-02-16 12:20:00,33.1,33.25,33.1,33.23,157622.4769246374,19.3843,19.4722,19.3843,19.4605,157622.4769
2012-02-16 12:30:00,33.24,33.27,33.19,33.24,149000.912871488,19.4663,19.4839,19.437,19.4663,149000.9129
2012-02-16 12:40:00,33.24,33.26,33.22,33.24,83375.59590222132,19.4663,19.478,19.4546,19.4663,83375.5959
2012-02-16 12:50:00,33.24,33.27,33.23,33.27,67248.19961456537,19.4663,19.4839,19.4605,19.4839,67248.1996
2012-02-16 13:00:00,33.27,33.33,33.24,33.26,115224.66781620854,19.4839,19.519,19.4663,19.478,115224.6678
2012-02-16 13:10:00,33.27,33.4,33.27,33.37,414139.365047165,19.4839,19.56,19.4839,19.5425,414139.365
2012-02-16 13:20:00,33.37,33.39,33.3,33.3,188152.9566893194,19.5425,19.5542,19.5015,19.5015,188152.9567
2012-02-16 13:30:00,33.3,33.35,33.24,33.24,93620.04260066945,19.5015,19.5307,19.4663,19.4663,93620.0426
2012-02-16 13:40:00,33.24,33.28,33.18,33.21,76478.34465970179,19.4663,19.4897,19.4312,19.4488,76478.3447
2012-02-16 13:50:00,33.2,33.28,33.19,33.28,64509.5851506238,19.4429,19.4897,19.437,19.4897,64509.5852
2012-02-16 14:00:00,33.28,33.29,33.24,33.26,54062.27812151334,19.4897,19.4956,19.4663,19.478,54062.2781
2012-02-16 14:10:00,33.27,33.28,33.23,33.23,43107.82026574703,19.4839,19.4897,19.4605,19.4605,43107.8203
2012-02-16 14:20:00,33.24,33.29,33.22,33.29,145552.28725022823,19.4663,19.4956,19.4546,19.4956,145552.2873
2012-02-16 14:30:00,33.28,33.32,33.23,33.23,59235.216553402985,19.4897,19.5132,19.4605,19.4605,59235.2166
2012-02-16 14:40:00,33.24,33.24,33.16,33.16,69378.23308651993,19.4663,19.4663,19.4195,19.4195,69378.2331
2012-02-16 14:50:00,33.16,33.21,33.16,33.21,64813.87564661731,19.4195,19.4488,19.4195,19.4488,64813.8756
2012-02-16 15:00:00,33.21,33.22,33.15,33.15,83882.74672887717,19.4488,19.4546,19.4136,19.4136,83882.7467
2012-02-16 15:10:00,33.15,33.19,33.07,33.19,89765.696318085,19.4136,19.437,19.3668,19.437,89765.6963
2012-02-16 15:20:00,33.18,33.2,33.13,33.18,139567.90749568923,19.4312,19.4429,19.4019,19.4312,139567.9075
2012-02-16 15:30:00,33.18,33.21,33.13,33.13,204888.9339689624,19.4312,19.4488,19.4019,19.4019,204888.934
2012-02-16 15:40:00,33.14,33.24,33.13,33.21,322142.2050917943,19.4078,19.4663,19.4019,19.4488,322142.2051
2012-02-16 15:50:00,33.21,33.21,33.15,33.21,527944.0105487372,19.4488,19.4488,19.4136,19.4488,527944.0105
2012-02-17 09:30:00,33.31,33.31,33.19,33.28,638401.4605943807,19.5073,19.5073,19.437,19.4897,638401.4606
2012-02-17 09:40:00,33.29,33.31,33.18,33.2,214626.22984075465,19.4956,19.5073,19.4312,19.4429,214626.2298
2012-02-17 09:50:00,33.19,33.21,33.12,33.21,119484.73476011766,19.437,19.4488,19.396,19.4488,119484.7348
2012-02-17 10:00:00,33.21,33.29,33.15,33.21,312607.76955066435,19.4488,19.4956,19.4136,19.4488,312607.7696
2012-02-17 10:10:00,33.21,33.21,32.66,32.85,632315.6506745106,19.4488,19.4488,19.1267,19.2379,632315.6507
2012-02-17 10:20:00,32.85,32.85,32.64,32.8,329850.8976569632,19.2379,19.2379,19.1149,19.2086,329850.8977
2012-02-17 10:30:00,32.8,32.91,32.72,32.74,259559.7930824627,19.2086,19.2731,19.1618,19.1735,259559.7931
2012-02-17 10:40:00,32.75,32.86,32.74,32.85,162288.26452987117,19.1794,19.2438,19.1735,19.2379,162288.2645
2012-02-17 10:50:00,32.84,32.89,32.82,32.89,141596.5108023126,19.2321,19.2614,19.2204,19.2614,141596.5108
2012-02-17 11:00:00,32.89,32.97,32.87,32.93,115833.24880819557,19.2614,19.3082,19.2496,19.2848,115833.2488
2012-02-17 11:10:00,32.93,32.99,32.87,32.94,116948.98062683844,19.2848,19.3199,19.2496,19.2906,116948.9806
2012-02-17 11:20:00,32.94,32.98,32.88,32.89,80129.8306116239,19.2906,19.3141,19.2555,19.2614,80129.8306
2012-02-17 11:30:00,32.88,32.9,32.81,32.82,93518.61243533828,19.2555,19.2672,19.2145,19.2204,93518.6124
2012-02-17 11:40:00,32.82,32.88,32.78,32.83,75464.0430063901,19.2204,19.2555,19.1969,19.2262,75464.043
2012-02-17 11:50:00,32.83,32.87,32.82,32.85,84795.61821685769,19.2262,19.2496,19.2204,19.2379,84795.6182
2012-02-17 12:00:00,32.84,32.91,32.82,32.89,41282.07728978599,19.2321,19.2731,19.2204,19.2614,41282.0773
2012-02-17 12:10:00,32.9,32.92,32.87,32.88,60858.0991987017,19.2672,19.2789,19.2496,19.2555,60858.0992
2012-02-17 12:20:00,32.88,32.89,32.82,32.83,58322.34506542246,19.2555,19.2614,19.2204,19.2262,58322.3451
2012-02-17 12:30:00,32.82,32.9,32.82,32.9,61263.81986002637,19.2204,19.2672,19.2204,19.2672,61263.8199
2012-02-17 12:40:00,32.9,32.91,32.84,32.84,47266.45704432498,19.2672,19.2731,19.2321,19.2321,47266.457
2012-02-17 12:50:00,32.84,32.89,32.83,32.87,69378.23308651993,19.2321,19.2614,19.2262,19.2496,69378.2331
2012-02-17 13:00:00,32.87,32.89,32.83,32.84,46962.16654833147,19.2496,19.2614,19.2262,19.2321,46962.1665
2012-02-17 13:10:00,32.83,32.89,32.83,32.87,52236.53514555229,19.2262,19.2614,19.2262,19.2496,52236.5351
2012-02-17 13:20:00,32.87,32.9,32.86,32.89,51120.80332690942,19.2496,19.2672,19.2438,19.2614,51120.8033
2012-02-17 13:30:00,32.9,32.95,32.89,32.95,55989.45126280556,19.2672,19.2965,19.2614,19.2965,55989.4513
2012-02-17 13:40:00,32.95,32.98,32.94,32.97,27791.86530074044,19.2965,19.3141,19.2906,19.3082,27791.8653
2012-02-17 13:50:00,32.97,32.99,32.94,32.96,44527.8425803834,19.3082,19.3199,19.2906,19.3023,44527.8426
2012-02-17 14:00:00,32.96,32.96,32.94,32.96,28704.73678872097,19.3023,19.3023,19.2906,19.3023,28704.7368
2012-02-17 14:10:00,32.96,32.96,32.95,32.96,16330.256618318288,19.3023,19.3023,19.2965,19.3023,16330.2566
2012-02-17 14:20:00,32.95,33.0,32.95,32.99,50207.9318389289,19.2965,19.3258,19.2965,19.3199,50207.9318
2012-02-17 14:30:00,33.0,33.01,32.98,33.0,117151.84095750075,19.3258,19.3316,19.3141,19.3258,117151.841
2012-02-17 14:40:00,32.99,33.02,32.98,33.02,117050.4107921696,19.3199,19.3375,19.3141,19.3375,117050.4108
2012-02-17 14:50:00,33.01,33.03,32.98,33.03,70798.2554011563,19.3316,19.3433,19.3141,19.3433,70798.2554
2012-02-17 15:00:00,33.02,33.03,32.98,32.99,57713.76407343544,19.3375,19.3433,19.3141,19.3199,57713.7641
2012-02-17 15:10:00,33.0,33.01,32.97,33.01,140480.77898366973,19.3258,19.3316,19.3082,19.3316,140480.779
2012-02-17 15:20:00,33.01,33.03,32.97,33.02,105791.66244040978,19.3316,19.3433,19.3082,19.3375,105791.6624
2012-02-17 15:30:00,33.01,33.02,32.95,33.0,139060.75666903338,19.3316,19.3375,19.2965,19.3258,139060.7567
2012-02-17 15:40:00,33.01,33.03,32.98,33.03,121411.90790140988,19.3316,19.3433,19.3141,19.3433,121411.9079
2012-02-17 15:50:00,33.02,33.03,32.99,32.99,303783.34516685264,19.3375,19.3433,19.3199,19.3199,303783.3452
2012-02-21 09:30:00,33.21,33.22,32.79,32.85,162186.83436454,19.4488,19.4546,19.2028,19.2379,162186.8344
2012-02-21 09:40:00,32.86,33.07,32.85,32.93,147580.8905568516,19.2438,19.3668,19.2379,19.2848,147580.8906
2012-02-21 09:50:00,32.94,33.04,32.91,32.93,169286.94593772187,19.2906,19.3492,19.2731,19.2848,169286.9459
2012-02-21 10:00:00,32.94,33.05,32.89,32.98,107414.5450857085,19.2906,19.3551,19.2614,19.3141,107414.5451
2012-02-21 10:10:00,32.98,33.04,32.97,32.97,76275.48432903945,19.3141,19.3492,19.3082,19.3082,76275.4843
2012-02-21 10:20:00,32.97,33.02,32.93,32.99,50410.79216959124,19.3082,19.3375,19.2848,19.3199,50410.7922
2012-02-21 10:30:00,32.99,33.21,32.99,33.18,92504.31078202656,19.3199,19.4488,19.3199,19.4312,92504.3108
2012-02-21 10:40:00,33.18,33.21,33.14,33.21,79521.24961963687,19.4312,19.4488,19.4078,19.4488,79521.2496
2012-02-21 10:50:00,33.21,33.27,33.21,33.25,118673.29343746832,19.4488,19.4839,19.4488,19.4722,118673.2934
2012-02-21 11:00:00,33.26,33.31,33.18,33.21,112384.6231869358,19.478,19.5073,19.4312,19.4488,112384.6232
2012-02-21 11:10:00,33.21,33.23,33.19,33.23,48077.89836697434,19.4488,19.4605,19.437,19.4605,48077.8984
2012-02-21 11:20:00,33.23,33.25,33.18,33.23,81144.13226493559,19.4605,19.4722,19.4312,19.4605,81144.1323
2012-02-21 11:30:00,33.22,33.23,33.13,33.14,110457.45004564358,19.4546,19.4605,19.4019,19.4078,110457.45
2012-02-21 11:40:00,33.14,33.14,33.05,33.05,58423.77523075363,19.4078,19.4078,19.3551,19.3551,58423.7752
2012-02-21 11:50:00,33.04,33.08,33.04,33.08,32863.37356729891,19.3492,19.3726,19.3492,19.3726,32863.3736
2012-02-21 12:00:00,33.08,33.16,33.07,33.15,47063.59671366264,19.3726,19.4195,19.3668,19.4136,47063.5967
2012-02-21 12:10:00,33.16,33.19,33.09,33.09,46657.87605233797,19.4195,19.437,19.3785,19.3785,46657.8761
2012-02-21 12:20:00,33.09,33.14,33.07,33.11,67349.62977989654,19.3785,19.4078,19.3668,19.3902,67349.6298
2012-02-21 12:30:00,33.12,33.12,33.0,33.0,85404.19920884472,19.396,19.396,19.3258,19.3258,85404.1992
2012-02-21 12:40:00,33.01,33.04,33.0,33.0,49599.35084694188,19.3316,19.3492,19.3258,19.3258,49599.3508
2012-02-21 12:50:00,33.0,33.02,32.97,33.02,73536.86986509788,19.3258,19.3375,19.3082,19.3375,73536.8699
2012-02-21 13:00:00,33.02,33.04,33.0,33.03,36819.15001521452,19.3375,19.3492,19.3258,19.3433,36819.15
2012-02-21 13:10:00,33.03,33.05,33.01,33.03,65016.73597727964,19.3433,19.3551,19.3316,19.3433,65016.736
2012-02-21 13:20:00,33.02,33.03,32.96,32.97,36210.56902322751,19.3375,19.3433,19.3023,19.3082,36210.569
2012-02-21 13:30:00,32.96,32.98,32.95,32.96,29414.74794603915,19.3023,19.3141,19.2965,19.3023,29414.7479
2012-02-21 13:40:00,32.96,32.96,32.86,32.93,45947.86489501978,19.3023,19.3023,19.2438,19.2848,45947.8649
2012-02-21 13:50:00,32.93,32.95,32.84,32.87,72725.42854244853,19.2848,19.2965,19.2321,19.2496,72725.4285
2012-02-21 14:00:00,32.88,32.93,32.88,32.89,53960.847956182166,19.2555,19.2848,19.2555,19.2614,53960.848
2012-02-21 14:10:00,32.9,32.9,32.8,32.87,79318.38928897455,19.2672,19.2672,19.2086,19.2496,79318.3893
2012-02-21 14:20:00,32.87,32.87,32.83,32.83,66132.46779592251,19.2496,19.2496,19.2262,19.2262,66132.4678
2012-02-21 14:30:00,32.83,32.83,32.72,32.73,117963.28228015012,19.2262,19.2262,19.1618,19.1677,117963.2823
2012-02-21 14:40:00,32.72,32.77,32.72,32.77,74754.03184907191,19.1618,19.1911,19.1618,19.1911,74754.0318
2012-02-21 14:50:00,32.77,32.78,32.73,32.77,111066.0310376306,19.1911,19.1969,19.1677,19.1911,111066.031
2012-02-21 15:00:00,32.77,32.79,32.75,32.77,139567.90749568923,19.1911,19.2028,19.1794,19.1911,139567.9075
2012-02-21 15:10:00,32.77,32.81,32.76,32.78,80941.27193427326,19.1911,19.2145,19.1852,19.1969,80941.2719
2012-02-21 15:20:00,32.79,32.86,32.74,32.78,150826.65584744903,19.2028,19.2438,19.1735,19.1969,150826.6558
2012-02-21 15:30:00,32.79,32.81,32.73,32.8,157926.7674206309,19.2028,19.2145,19.1677,19.2086,157926.7674
2012-02-21 15:40:00,32.8,32.91,32.79,32.88,222740.6430672482,19.2086,19.2731,19.2028,19.2555,222740.6431
2012-02-21 15:50:00,32.87,32.88,32.81,32.87,306927.68029211886,19.2496,19.2555,19.2145,19.2496,306927.6803
2012-02-22 09:30:00,32.71,32.71,32.53,32.55,125671.974845319,19.1559,19.1559,19.0505,19.0622,125671.9748
2012-02-22 09:40:00,32.53,32.69,32.47,32.6,169692.66659904656,19.0505,19.1442,19.0154,19.0915,169692.6666
2012-02-22 09:50:00,32.6,32.66,32.55,32.66,173851.3033776245,19.0915,19.1267,19.0622,19.1267,173851.3034
2012-02-22 10:00:00,32.66,32.72,32.56,32.71,77796.936809007,19.1267,19.1618,19.0681,19.1559,77796.9368
2012-02-22 10:10:00,32.71,32.89,32.7,32.87,72826.8587077797,19.1559,19.2614,19.1501,19.2496,72826.8587
2012-02-22 10:20:00,32.86,32.88,32.82,32.85,66233.89796125368,19.2438,19.2555,19.2204,19.2379,66233.898
2012-02-22 10:30:00,32.84,32.89,32.79,32.82,88954.25499543564,19.2321,19.2614,19.2028,19.2204,88954.255
2012-02-22 10:40:00,32.81,32.87,32.8,32.87,61162.3896946952,19.2145,19.2496,19.2086,19.2496,61162.3897
2012-02-22 10:50:00,32.86,32.9,32.73,32.77,79521.24961963687,19.2438,19.2672,19.1677,19.1911,79521.2496
2012-02-22 11:00:00,32.77,32.88,32.77,32.86,51932.24464955878,19.1911,19.2555,19.1911,19.2438,51932.2446
2012-02-22 11:10:00,32.84,32.86,32.73,32.73,36819.15001521452,19.2321,19.2438,19.1677,19.1677,36819.15
2012-02-22 11:20:00,32.74,32.8,32.7,32.74,64002.43432396795,19.1735,19.2086,19.1501,19.1735,64002.4343
2012-02-22 11:30:00,32.74,32.77,32.64,32.65,43412.11076174054,19.1735,19.1911,19.1149,19.1208,43412.1108
2012-02-22 11:40:00,32.65,32.66,32.56,32.58,71305.40622781216,19.1208,19.1267,19.0681,19.0798,71305.4062
2012-02-22 11:50:00,32.59,32.59,32.54,32.57,56090.88142813673,19.0857,19.0857,19.0564,19.074,56090.8814
2012-02-22 12:00:00,32.57,32.57,32.52,32.55,36007.70869256517,19.074,19.074,19.0447,19.0622,36007.7087
2012-02-22 12:10:00,32.55,32.6,32.51,32.58,131960.6450958515,19.0622,19.0915,19.0388,19.0798,131960.6451
2012-02-22 12:20:00,32.58,32.63,32.57,32.63,40774.92646313013,19.0798,19.1091,19.074,19.1091,40774.9265
2012-02-22 12:30:00,32.62,32.63,32.61,32.62,23937.519018156,19.1032,19.1091,19.0974,19.1032,23937.519
2012-02-22 12:40:00,32.62,32.67,32.62,32.64,32356.22274064307,19.1032,19.1325,19.1032,19.1149,32356.2227
2012-02-22 12:50:00,32.65,32.66,32.63,32.63,20488.89339689624,19.1208,19.1267,19.1091,19.1091,20488.8934
2012-02-22 13:00:00,32.64,32.68,32.63,32.68,25864.69215944822,19.1149,19.1384,19.1091,19.1384,25864.6922
2012-02-22 13:10:00,32.68,32.74,32.67,32.73,51019.37316157825,19.1384,19.1735,19.1325,19.1677,51019.3732
2012-02-22 13:20:00,32.72,32.77,32.72,32.76,17344.558271629983,19.1618,19.1911,19.1618,19.1852,17344.5583
2012-02-22 13:30:00,32.77,32.77,32.65,32.65,41282.07728978599,19.1911,19.1911,19.1208,19.1208,41282.0773
2012-02-22 13:40:00,32.66,32.66,32.62,32.62,16127.396287655947,19.1267,19.1267,19.1032,19.1032,16127.3963
2012-02-22 13:50:00,32.62,32.69,32.62,32.66,40369.20580180546,19.1032,19.1442,19.1032,19.1267,40369.2058
2012-02-22 14:00:00,32.67,32.67,32.63,32.63,45237.85373770159,19.1325,19.1325,19.1091,19.1091,45237.8537
2012-02-22 14:10:00,32.64,32.67,32.62,32.67,48077.89836697434,19.1149,19.1325,19.1032,19.1325,48077.8984
2012-02-22 14:20:00,32.67,32.7,32.65,32.67,44933.563241708085,19.1325,19.1501,19.1208,19.1325,44933.5632
2012-02-22 14:30:00,32.66,32.67,32.59,32.6,36514.85951922102,19.1267,19.1325,19.0857,19.0915,36514.8595
2012-02-22 14:40:00,32.59,32.63,32.58,32.62,30936.200426006693,19.0857,19.1091,19.0798,19.1032,30936.2004
2012-02-22 14:50:00,32.63,32.66,32.56,32.65,133380.6674104879,19.1091,19.1267,19.0681,19.1208,133380.6674
2012-02-22 15:00:00,32.65,32.67,32.63,32.63,60350.948372045845,19.1208,19.1325,19.1091,19.1091,60350.9484
2012-02-22 15:10:00,32.64,32.7,32.61,32.69,60756.66903337053,19.1149,19.1501,19.0974,19.1442,60756.669
2012-02-22 15:20:00,32.69,32.71,32.63,32.64,117151.84095750075,19.1442,19.1559,19.1091,19.1149,117151.841
2012-02-22 15:30:00,32.64,32.72,32.64,32.72,103560.19880312405,19.1149,19.1618,19.1149,19.1618,103560.1988
2012-02-22 15:40:00,32.71,32.72,32.62,32.62,155796.73394867632,19.1559,19.1618,19.1032,19.1032,155796.7339
2012-02-22 15:50:00,32.62,32.65,32.58,32.64,288467.390201846,19.1032,19.1208,19.0798,19.1149,288467.3902
2012-02-23 09:30:00,32.43,32.51,32.27,32.4,128004.8686479359,18.992,19.0388,18.8983,18.9744,128004.8686
2012-02-23 09:40:00,32.42,32.45,32.26,32.43,67146.7694492342,18.9861,19.0037,18.8924,18.992,67146.7694
2012-02-23 09:50:00,32.44,32.53,32.42,32.51,56800.89258545492,18.9978,19.0505,18.9861,19.0388,56800.8926
2012-02-23 10:00:00,32.51,32.63,32.51,32.61,61872.40085201339,19.0388,19.1091,19.0388,19.0974,61872.4009
2012-02-23 10:10:00,32.62,32.63,32.57,32.59,48585.04919363018,19.1032,19.1091,19.074,19.0857,48585.0492
2012-02-23 10:20:00,32.6,32.61,32.53,32.55,36819.15001521452,19.0915,19.0974,19.0505,19.0622,36819.15
2012-02-23 10:30:00,32.56,32.57,32.5,32.51,46759.30621766914,19.0681,19.074,19.033,19.0388,46759.3062
2012-02-23 10:40:00,32.51,32.52,32.43,32.44,70291.10457450045,19.0388,19.0447,18.992,18.9978,70291.1046
2012-02-23 10:50:00,32.45,32.56,32.43,32.53,88345.67400344863,19.0037,19.0681,18.992,19.0505,88345.674
2012-02-23 11:00:00,32.54,32.61,32.52,32.61,64712.44548128614,19.0564,19.0974,19.0447,19.0974,64712.4455
2012-02-23 11:10:00,32.61,32.7,32.6,32.67,52439.395476214624,19.0974,19.1501,19.0915,19.1325,52439.3955
2012-02-23 11:20:00,32.66,32.73,32.66,32.71,42702.09960442236,19.1267,19.1677,19.1267,19.1559,42702.0996
2012-02-23 11:30:00,32.71,32.75,32.69,32.75,74956.89217973425,19.1559,19.1794,19.1442,19.1794,74956.8922
2012-02-23 11:40:00,32.75,32.8,32.75,32.75,61162.3896946952,19.1794,19.2086,19.1794,19.1794,61162.3897
2012-02-23 11:50:00,32.75,32.83,32.75,32.83,26777.563647428746,19.1794,19.2262,19.1794,19.2262,26777.5636
2012-02-23 12:00:00,32.82,32.89,32.81,32.88,62379.55167866924,19.2204,19.2614,19.2145,19.2555,62379.5517
2012-02-23 12:10:00,32.88,32.93,32.87,32.88,45542.1442336951,19.2555,19.2848,19.2496,19.2555,45542.1442
2012-02-23 12:20:00,32.88,32.89,32.81,32.84,78101.2273050005,19.2555,19.2614,19.2145,19.2321,78101.2273
2012-02-23 12:30:00,32.84,32.84,32.8,32.82,37934.88183385739,19.2321,19.2321,19.2086,19.2204,37934.8818
2012-02-23 12:40:00,32.82,32.83,32.73,32.74,51323.66365757176,19.2204,19.2262,19.1677,19.1735,51323.6637
2012-02-23 12:50:00,32.74,32.75,32.68,32.72,41586.36778577949,19.1735,19.1794,19.1384,19.1618,41586.3678
2012-02-23 13:00:00,32.73,32.75,32.67,32.68,42904.95993508469,19.1677,19.1794,19.1325,19.1384,42904.9599
2012-02-23 13:10:00,32.67,32.72,32.66,32.72,29820.46860736383,19.1325,19.1618,19.1267,19.1618,29820.4686
2012-02-23 13:20:00,32.71,32.75,32.7,32.75,43919.26158839639,19.1559,19.1794,19.1501,19.1794,43919.2616
2012-02-23 13:30:00,32.75,32.76,32.67,32.67,53555.12729485749,19.1794,19.1852,19.1325,19.1325,53555.1273
2012-02-23 13:40:00,32.68,32.72,32.65,32.71,63596.71366264327,19.1384,19.1618,19.1208,19.1559,63596.7137
2012-02-23 13:50:00,32.71,32.73,32.69,32.7,39152.04381783142,19.1559,19.1677,19.1442,19.1501,39152.0438
2012-02-23 14:00:00,32.71,32.73,32.66,32.68,58119.48473476012,19.1559,19.1677,19.1267,19.1384,58119.4847
2012-02-23 14:10:00,32.68,32.72,32.67,32.68,28907.597119383303,19.1384,19.1618,19.1325,19.1384,28907.5971
2012-02-23 14:20:00,32.69,32.7,32.64,32.65,33776.24505527944,19.1442,19.1501,19.1149,19.1208,33776.2451
2012-02-23 14:30:00,32.66,32.66,32.58,32.6,62785.27233999391,19.1267,19.1267,19.0798,19.0915,62785.2723
2012-02-23 14:40:00,32.6,32.6,32.53,32.54,45745.00456435744,19.0915,19.0915,19.0505,19.0564,45745.0046
2012-02-23 14:50:00,32.53,32.54,32.47,32.49,94837.20458464348,19.0505,19.0564,19.0154,19.0271,94837.2046
2012-02-23 15:00:00,32.49,32.54,32.47,32.51,112283.19302160465,19.0271,19.0564,19.0154,19.0388,112283.193
2012-02-23 15:10:00,32.51,32.57,32.48,32.54,177299.92899888428,19.0388,19.074,19.0212,19.0564,177299.929
2012-02-23 15:20:00,32.53,32.55,32.51,32.52,91997.15995537072,19.0505,19.0622,19.0388,19.0447,91997.16
2012-02-23 15:30:00,32.52,32.55,32.51,32.51,108124.55624302667,19.0447,19.0622,19.0388,19.0388,108124.5562
2012-02-23 15:40:00,32.51,32.53,32.5,32.52,131047.773607871,19.0388,19.0505,19.033,19.0447,131047.7736
2012-02-23 15:50:00,32.52,32.54,32.51,32.51,282178.7199513135,19.0447,19.0564,19.0388,19.0388,282178.72
2012-02-24 09:30:00,32.51,32.84,32.4,32.6,171416.97940967645,19.0388,19.2321,18.9744,19.0915,171416.9794
2012-02-24 09:40:00,32.62,32.69,32.57,32.63,60452.378537377015,19.1032,19.1442,19.074,19.1091,60452.3785
2012-02-24 09:50:00,32.63,32.72,32.63,32.69,71001.11573181865,19.1091,19.1618,19.1091,19.1442,71001.1157
2012-02-24 10:00:00,32.68,32.76,32.68,32.74,40572.06613246779,19.1384,19.1852,19.1384,19.1735,40572.0661
2012-02-24 10:10:00,32.75,32.76,32.7,32.7,33776.24505527944,19.1794,19.1852,19.1501,19.1501,33776.2451
2012-02-24 10:20:00,32.7,32.74,32.66,32.72,42600.66943909119,19.1501,19.1735,19.1267,19.1618,42600.6694
2012-02-24 10:30:00,32.72,32.73,32.68,32.7,25154.68100213004,19.1618,19.1677,19.1384,19.1501,25154.681
2012-02-24 10:40:00,32.7,32.7,32.62,32.69,89765.696318085,19.1501,19.1501,19.1032,19.1442,89765.6963
2012-02-24 10:50:00,32.7,32.71,32.61,32.67,39456.33431382493,19.1501,19.1559,19.0974,19.1325,39456.3343
2012-02-24 11:00:00,32.67,32.72,32.65,32.72,35196.26736991581,19.1325,19.1618,19.1208,19.1618,35196.2674
2012-02-24 11:10:00,32.72,32.72,32.64,32.72,57308.04341211076,19.1618,19.1618,19.1149,19.1618,57308.0434
2012-02-24 11:20:00,32.72,32.75,32.7,32.75,34790.54670859114,19.1618,19.1794,19.1501,19.1794,34790.5467
2012-02-24 11:30:00,32.75,32.78,32.68,32.73,45339.28390303276,19.1794,19.1969,19.1384,19.1677,45339.2839
2012-02-24 11:40:00,32.73,32.75,32.71,32.75,23430.36819150015,19.1677,19.1794,19.1559,19.1794,23430.3682
2012-02-24 11:50:00,32.75,32.78,32.74,32.78,27791.86530074044,19.1794,19.1969,19.1735,19.1969,27791.8653
2012-02-24 12:00:00,32.78,32.78,32.72,32.76,23024.64753017548,19.1969,19.1969,19.1618,19.1852,23024.6475
2012-02-24 12:10:00,32.77,32.77,32.75,32.75,13794.502485039053,19.1911,19.1911,19.1794,19.1794,13794.5025
2012-02-24 12:20:00,32.76,32.77,32.75,32.76,24140.37934881834,19.1852,19.1911,19.1794,19.1852,24140.3793
2012-02-24 12:30:00,32.77,32.78,32.75,32.78,27386.14463941576,19.1911,19.1969,19.1794,19.1969,27386.1446
2012-02-24 12:40:00,32.77,32.81,32.77,32.79,37934.88183385739,19.1911,19.2145,19.1911,19.2028,37934.8818
2012-02-24 12:50:00,32.79,32.79,32.76,32.78,30226.189268688508,19.2028,19.2028,19.1852,19.1969,30226.1893
2012-02-24 13:00:00,32.77,32.78,32.71,32.71,43006.39010041586,19.1911,19.1969,19.1559,19.1559,43006.3901
2012-02-24 13:10:00,32.71,32.76,32.7,32.75,22923.217364844302,19.1559,19.1852,19.1501,19.1794,22923.2174
2012-02-24 13:20:00,32.74,32.75,32.68,32.68,24241.809514149507,19.1735,19.1794,19.1384,19.1384,24241.8095
2012-02-24 13:30:00,32.68,32.71,32.68,32.69,42093.518612435335,19.1384,19.1559,19.1384,19.1442,42093.5186
2012-02-24 13:40:00,32.7,32.7,32.63,32.63,27893.29546607161,19.1501,19.1501,19.1091,19.1091,27893.2955
2012-02-24 13:50:00,32.64,32.66,32.64,32.65,29921.898772695,19.1149,19.1267,19.1149,19.1208,29921.8988
2012-02-24 14:00:00,32.64,32.69,32.64,32.66,39862.05497514961,19.1149,19.1442,19.1149,19.1267,39862.055
2012-02-24 14:10:00,32.66,32.66,32.59,32.59,22111.77604219495,19.1267,19.1267,19.0857,19.0857,22111.776
2012-02-24 14:20:00,32.6,32.6,32.51,32.51,38847.75332183792,19.0915,19.0915,19.0388,19.0388,38847.7533
2012-02-24 14:30:00,32.51,32.53,32.45,32.51,50816.51283091591,19.0388,19.0505,19.0037,19.0388,50816.5128
2012-02-24 14:40:00,32.51,32.52,32.5,32.51,26473.27315143524,19.0388,19.0447,19.033,19.0388,26473.2732
2012-02-24 14:50:00,32.51,32.52,32.47,32.51,49497.92068161071,19.0388,19.0447,19.0154,19.0388,49497.9207
2012-02-24 15:00:00,32.51,32.54,32.5,32.5,95141.495080637,19.0388,19.0564,19.033,19.033,95141.4951
2012-02-24 15:10:00,32.49,32.5,32.45,32.46,53250.83679886398,19.0271,19.033,19.0037,19.0095,53250.8368
2012-02-24 15:20:00,32.47,32.47,32.43,32.43,40572.06613246779,19.0154,19.0154,18.992,18.992,40572.0661
2012-02-24 15:30:00,32.43,32.49,32.4,32.49,61973.83101734456,18.992,19.0271,18.9744,19.0271,61973.831
2012-02-24 15:40:00,32.49,32.51,32.44,32.46,94735.7744193123,19.0271,19.0388,18.9978,19.0095,94735.7744
2012-02-24 15:50:00,32.47,32.48,32.44,32.47,164621.1583324881,19.0154,19.0212,18.9978,19.0154,164621.1583
2012-02-27 09:30:00,32.29,32.74,32.29,32.74,311086.31707069685,18.91,19.1735,18.91,19.1735,311086.3171
2012-02-27 09:40:00,32.75,32.75,32.55,32.64,169489.8062683842,19.1794,19.1794,19.0622,19.1149,169489.8063
2012-02-27 09:50:00,32.63,32.98,32.63,32.88,261588.3963890861,19.1091,19.3141,19.1091,19.2555,261588.3964
2012-02-27 10:00:00,32.87,32.99,32.85,32.94,132974.9467491632,19.2496,19.3199,19.2379,19.2906,132974.9467
2012-02-27 10:10:00,32.94,33.11,32.94,33.08,187645.80586266355,19.2906,19.3902,19.2906,19.3726,187645.8059
2012-02-27 10:20:00,33.08,33.13,33.05,33.08,176387.05751090377,19.3726,19.4019,19.3551,19.3726,176387.0575
2012-02-27 10:30:00,33.09,33.17,33.08,33.17,133076.37691449438,19.3785,19.4253,19.3726,19.4253,133076.3769
2012-02-27 10:40:00,33.17,33.38,33.17,33.33,187341.51536667004,19.4253,19.5483,19.4253,19.519,187341.5154
2012-02-27 10:50:00,33.32,33.36,33.26,33.26,103255.90830713054,19.5132,19.5366,19.478,19.478,103255.9083
2012-02-27 11:00:00,33.27,33.49,33.27,33.49,178618.52114818947,19.4839,19.6127,19.4839,19.6127,178618.5211
2012-02-27 11:10:00,33.49,33.51,33.44,33.47,131859.2149305203,19.6127,19.6244,19.5834,19.601,131859.2149
2012-02-27 11:20:00,33.46,33.52,33.45,33.5,174358.45420428037,19.5952,19.6303,19.5893,19.6186,174358.4542
2012-02-27 11:30:00,33.49,33.5,33.43,33.46,108023.1260776955,19.6127,19.6186,19.5776,19.5952,108023.1261
2012-02-27 11:40:00,33.46,33.5,33.4,33.45,126483.41616796836,19.5952,19.6186,19.56,19.5893,126483.4162
2012-02-27 11:50:00,33.45,33.61,33.44,33.58,295364.64144436555,19.5893,19.683,19.5834,19.6654,295364.6414
2012-02-27 12:00:00,33.58,33.63,33.47,33.47,128004.8686479359,19.6654,19.6947,19.601,19.601,128004.8686
2012-02-27 12:10:00,33.47,33.54,33.47,33.52,77188.35581701998,19.601,19.642,19.601,19.6303,77188.3558
2012-02-27 12:20:00,33.52,33.55,33.51,33.54,51222.23349224059,19.6303,19.6479,19.6244,19.642,51222.2335
2012-02-27 12:30:00,33.54,33.56,33.52,33.54,50917.94299624708,19.642,19.6537,19.6303,19.642,50917.943
2012-02-27 12:40:00,33.54,33.56,33.49,33.54,136322.1422050918,19.642,19.6537,19.6127,19.642,136322.1422
2012-02-27 12:50:00,33.54,33.62,33.54,33.59,103357.3384724617,19.642,19.6889,19.642,19.6713,103357.3385
2012-02-27 13:00:00,33.6,33.6,33.5,33.53,71001.11573181865,19.6771,19.6771,19.6186,19.6362,71001.1157
2012-02-27 13:10:00,33.52,33.55,33.5,33.52,48483.61902829901,19.6303,19.6479,19.6186,19.6303,48483.619
2012-02-27 13:20:00,33.52,33.53,33.4,33.42,90982.85830205904,19.6303,19.6362,19.56,19.5717,90982.8583
2012-02-27 13:30:00,33.42,33.49,33.41,33.45,52337.965310883454,19.5717,19.6127,19.5659,19.5893,52337.9653
2012-02-27 13:40:00,33.45,33.49,33.36,33.36,59133.78638807181,19.5893,19.6127,19.5366,19.5366,59133.7864
2012-02-27 13:50:00,33.37,33.47,33.36,33.46,59438.07688406532,19.5425,19.601,19.5366,19.5952,59438.0769
2012-02-27 14:00:00,33.46,33.52,33.45,33.52,58930.92605740947,19.5952,19.6303,19.5893,19.6303,58930.9261
2012-02-27 14:10:00,33.52,33.53,33.47,33.47,61060.95952936403,19.6303,19.6362,19.601,19.601,61060.9595
2012-02-27 14:20:00,33.47,33.56,33.47,33.52,79318.38928897455,19.601,19.6537,19.601,19.6303,79318.3893
2012-02-27 14:30:00,33.52,33.52,33.47,33.48,74754.03184907191,19.6303,19.6303,19.601,19.6069,74754.0318
2012-02-27 14:40:00,33.48,33.55,33.47,33.53,140075.05832234505,19.6069,19.6479,19.601,19.6362,140075.0583
2012-02-27 14:50:00,33.53,33.56,33.49,33.56,63393.85333198093,19.6362,19.6537,19.6127,19.6537,63393.8533
2012-02-27 15:00:00,33.56,33.62,33.56,33.57,137843.59468505933,19.6537,19.6889,19.6537,19.6596,137843.5947
2012-02-27 15:10:00,33.57,33.58,33.49,33.51,135104.98022111776,19.6596,19.6654,19.6127,19.6244,135104.9802
2012-02-27 15:20:00,33.52,33.53,33.47,33.48,152753.82898874124,19.6303,19.6362,19.601,19.6069,152753.829
2012-02-27 15:30:00,33.49,33.57,33.47,33.48,246069.5810934172,19.6127,19.6596,19.601,19.6069,246069.5811
2012-02-27 15:40:00,33.48,33.53,33.41,33.45,306521.9596307942,19.6069,19.6362,19.5659,19.5893,306521.9596
2012-02-27 15:50:00,33.45,33.52,33.43,33.45,602596.612232478,19.5893,19.6303,19.5776,19.5893,602596.6122
2012-02-28 09:30:00,33.5,33.52,33.39,33.46,137742.16451972816,19.6186,19.6303,19.5542,19.5952,137742.1645
2012-02-28 09:40:00,33.46,33.48,33.26,33.47,187950.09635865703,19.5952,19.6069,19.478,19.601,187950.0964
2012-02-28 09:50:00,33.49,33.72,33.47,33.62,407546.404300639,19.6127,19.7474,19.601,19.6889,407546.4043
2012-02-28 10:00:00,33.63,33.72,33.59,33.62,210771.8835581702,19.6947,19.7474,19.6713,19.6889,210771.8836
2012-02-28 10:10:00,33.62,33.77,33.61,33.73,171924.13023633228,19.6889,19.7767,19.683,19.7533,171924.1302
2012-02-28 10:20:00,33.73,33.87,33.67,33.83,217871.99513135207,19.7533,19.8353,19.7181,19.8118,217871.9951
2012-02-28 10:30:00,33.83,34.0,33.83,33.98,223349.2240592352,19.8118,19.9114,19.8118,19.8997,223349.2241
2012-02-28 10:40:00,33.98,34.08,33.96,33.99,286134.4963992292,19.8997,19.9583,19.888,19.9055,286134.4964
2012-02-28 10:50:00,33.99,34.02,33.92,34.01,121919.05872806572,19.9055,19.9231,19.8646,19.9173,121919.0587
2012-02-28 11:00:00,34.01,34.12,33.99,34.12,197180.24140379348,19.9173,19.9817,19.9055,19.9817,197180.2414
2012-02-28 11:10:00,34.11,34.15,34.09,34.13,152550.9686580789,19.9758,19.9992,19.9641,19.9875,152550.9687
2012-02-28 11:20:00,34.13,34.21,34.12,34.2,184400.0405720661,19.9875,20.0344,19.9817,20.0285,184400.0406
2012-02-28 11:30:00,34.21,34.3,34.19,34.28,162592.55502586468,20.0344,20.0871,20.0227,20.0754,162592.555
2012-02-28 11:40:00,34.27,34.28,34.17,34.18,116644.69013084492,20.0695,20.0754,20.011,20.0168,116644.6901
2012-02-28 11:50:00,34.18,34.24,34.11,34.18,128309.1591439294,20.0168,20.052,19.9758,20.0168,128309.1591
2012-02-28 12:00:00,34.18,34.24,34.17,34.22,112181.76285627346,20.0168,20.052,20.011,20.0402,112181.7629
2012-02-28 12:10:00,34.22,34.25,34.17,34.23,92301.45045136425,20.0402,20.0578,20.011,20.0461,92301.4505
2012-02-28 12:20:00,34.23,34.26,34.19,34.23,148392.33187950097,20.0461,20.0637,20.0227,20.0461,148392.3319
2012-02-28 12:30:00,34.23,34.28,34.18,34.21,161578.253372553,20.0461,20.0754,20.0168,20.0344,161578.2534
2012-02-28 12:40:00,34.21,34.25,34.18,34.23,86722.79135814992,20.0344,20.0578,20.0168,20.0461,86722.7914
2012-02-28 12:50:00,34.23,34.28,34.2,34.23,158129.62775129324,20.0461,20.0754,20.0285,20.0461,158129.6278
2012-02-28 13:00:00,34.22,34.26,34.19,34.19,233897.96125367685,20.0402,20.0637,20.0227,20.0227,233897.9613
2012-02-28 13:10:00,34.2,34.2,34.14,34.16,42702.09960442236,20.0285,20.0285,19.9934,20.0051,42702.0996
2012-02-28 13:20:00,34.15,34.17,34.13,34.14,105081.6512830916,19.9992,20.011,19.9875,19.9934,105081.6513
2012-02-28 13:30:00,34.13,34.14,34.05,34.09,114210.36616289684,19.9875,19.9934,19.9407,19.9641,114210.3662
2012-02-28 13:40:00,34.09,34.12,34.07,34.08,158535.34841261792,19.9641,19.9817,19.9524,19.9583,158535.3484
2012-02-28 13:50:00,34.08,34.16,34.05,34.16,207424.6881022416,19.9583,20.0051,19.9407,20.0051,207424.6881
2012-02-28 14:00:00,34.16,34.17,34.12,34.15,111471.75169895528,20.0051,20.011,19.9817,19.9992,111471.7517
2012-02-28 14:10:00,34.16,34.18,34.12,34.14,110153.15954965008,20.0051,20.0168,19.9817,19.9934,110153.1595
2012-02-28 14:20:00,34.15,34.21,34.14,34.16,146870.8793995334,19.9992,20.0344,19.9934,20.0051,146870.8794
2012-02-28 14:30:00,34.15,34.25,34.15,34.16,246982.4525813977,19.9992,20.0578,19.9992,20.0051,246982.4526
2012-02-28 14:40:00,34.15,34.16,34.06,34.08,336646.7187341515,19.9992,20.0051,19.9465,19.9583,336646.7187
2012-02-28 14:50:00,34.09,34.11,34.01,34.06,152449.53849274776,19.9641,19.9758,19.9173,19.9465,152449.5385
2012-02-28 15:00:00,34.05,34.13,34.05,34.1,142813.67278628665,19.9407,19.9875,19.9407,19.97,142813.6728
2012-02-28 15:10:00,34.1,34.26,34.1,34.23,220610.60959529364,19.97,20.0637,19.97,20.0461,220610.6096
2012-02-28 15:20:00,34.23,34.23,34.18,34.19,138857.89633837104,20.0461,20.0461,20.0168,20.0227,138857.8963
2012-02-28 15:30:00,34.2,34.21,34.15,34.21,294958.92078304087,20.0285,20.0344,19.9992,20.0344,294958.9208
2012-02-28 15:40:00,34.2,34.21,34.12,34.13,351455.5228725023,20.0285,20.0344,19.9817,19.9875,351455.5229
2012-02-28 15:50:00,34.14,34.2,34.13,34.15,619332.5895121209,19.9934,20.0285,19.9875,19.9992,619332.5895
2012-02-29 09:30:00,34.24,35.49,34.22,35.34,774825.0329648037,20.052,20.784,20.0402,20.6961,774825.033
2012-02-29 09:40:00,35.32,35.32,34.8,34.96,486154.7824322954,20.6844,20.6844,20.3799,20.4736,486154.7824
2012-02-29 09:50:00,34.97,35.15,34.91,35.05,225073.5368698651,20.4795,20.5849,20.4443,20.5263,225073.5369
2012-02-29 10:00:00,35.05,35.11,34.92,34.96,380160.2596612233,20.5263,20.5614,20.4502,20.4736,380160.2597
2012-02-29 10:10:00,34.95,35.03,34.87,35.0,299726.1385536058,20.4677,20.5146,20.4209,20.497,299726.1386
2012-02-29 10:20:00,35.0,35.12,34.99,35.06,346586.8749366061,20.497,20.5673,20.4912,20.5322,346586.8749
2012-02-29 10:30:00,35.05,35.05,34.85,34.92,274672.88771680696,20.5263,20.5263,20.4092,20.4502,274672.8877
2012-02-29 10:40:00,34.92,35.13,34.92,34.98,419413.7336443858,20.4502,20.5732,20.4502,20.4853,419413.7336
2012-02-29 10:50:00,34.98,35.11,34.77,35.02,472461.7101125875,20.4853,20.5614,20.3623,20.5087,472461.7101
2012-02-29 11:00:00,35.02,35.03,34.95,35.02,252256.82117861853,20.5087,20.5146,20.4677,20.5087,252256.8212
2012-02-29 11:10:00,35.02,35.05,34.95,34.96,188964.3980119688,20.5087,20.5263,20.4677,20.4736,188964.398
2012-02-29 11:20:00,34.95,34.98,34.75,34.76,230855.05629374177,20.4677,20.4853,20.3506,20.3565,230855.0563
2012-02-29 11:30:00,34.75,34.98,34.75,34.95,161273.9628765595,20.3506,20.4853,20.3506,20.4677,161273.9629
2012-02-29 11:40:00,34.95,35.08,34.94,35.04,125773.40501065017,20.4677,20.5439,20.4619,20.5205,125773.405
2012-02-29 11:50:00,35.04,35.04,34.96,34.98,109848.86905365656,20.5205,20.5205,20.4736,20.4853,109848.8691
2012-02-29 12:00:00,34.97,35.0,34.9,34.99,150015.21452479967,20.4795,20.497,20.4385,20.4912,150015.2145
2012-02-29 12:10:00,35.0,35.01,34.85,34.85,221827.7715792677,20.497,20.5029,20.4092,20.4092,221827.7716
2012-02-29 12:20:00,34.85,34.85,34.69,34.76,334719.54559285933,20.4092,20.4092,20.3155,20.3565,334719.5456
2012-02-29 12:30:00,34.75,34.79,34.66,34.66,127599.14798661122,20.3506,20.374,20.2979,20.2979,127599.148
2012-02-29 12:40:00,34.66,34.69,34.55,34.55,180444.26412415053,20.2979,20.3155,20.2335,20.2335,180444.2641
2012-02-29 12:50:00,34.55,34.63,34.55,34.61,179835.6831321635,20.2335,20.2803,20.2335,20.2686,179835.6831
2012-02-29 13:00:00,34.61,34.68,34.58,34.59,99097.2715285526,20.2686,20.3096,20.2511,20.2569,99097.2715
2012-02-29 13:10:00,34.59,34.6,34.5,34.53,240998.0728268587,20.2569,20.2628,20.2042,20.2218,240998.0728
2012-02-29 13:20:00,34.53,34.61,34.53,34.6,114616.08682422152,20.2218,20.2686,20.2218,20.2628,114616.0868
2012-02-29 13:30:00,34.6,34.62,34.57,34.58,90171.41697940968,20.2628,20.2745,20.2452,20.2511,90171.417
2012-02-29 13:40:00,34.57,34.62,34.54,34.58,52642.255806876965,20.2452,20.2745,20.2276,20.2511,52642.2558
2012-02-29 13:50:00,34.59,34.63,34.57,34.61,179632.82280150117,20.2569,20.2803,20.2452,20.2686,179632.8228
2012-02-29 14:00:00,34.61,34.69,34.61,34.66,122933.36038137742,20.2686,20.3155,20.2686,20.2979,122933.3604
2012-02-29 14:10:00,34.65,34.67,34.61,34.65,90171.41697940968,20.2921,20.3038,20.2686,20.2921,90171.417
2012-02-29 14:20:00,34.65,34.72,34.63,34.71,117760.42194948778,20.2921,20.3331,20.2803,20.3272,117760.4219
2012-02-29 14:30:00,34.71,34.78,34.69,34.7,224059.2352165534,20.3272,20.3682,20.3155,20.3213,224059.2352
2012-02-29 14:40:00,34.7,34.71,34.68,34.71,171315.54924434528,20.3213,20.3272,20.3096,20.3272,171315.5492
2012-02-29 14:50:00,34.71,34.73,34.63,34.64,97575.81904858504,20.3272,20.3389,20.2803,20.2862,97575.819
2012-02-29 15:00:00,34.64,34.64,34.55,34.59,153260.9798153971,20.2862,20.2862,20.2335,20.2569,153260.9798
2012-02-29 15:10:00,34.58,34.66,34.57,34.65,170605.5380870271,20.2511,20.2979,20.2452,20.2921,170605.5381
2012-02-29 15:20:00,34.66,34.69,34.64,34.68,189775.83933461813,20.2979,20.3155,20.2862,20.3096,189775.8393
2012-02-29 15:30:00,34.68,34.69,34.61,34.64,379855.96916522976,20.3096,20.3155,20.2686,20.2862,379855.9692
2012-02-29 15:40:00,34.65,34.74,34.61,34.71,417182.2700071001,20.2921,20.3448,20.2686,20.3272,417182.27
2012-02-29 15:50:00,34.71,34.73,34.65,34.65,549244.3452682828,20.3272,20.3389,20.2921,20.2921,549244.3453
2012-03-01 09:30:00,34.68,34.85,34.52,34.53,150522.36535145552,20.3096,20.4092,20.2159,20.2218,150522.3654
2012-03-01 09:40:00,34.52,34.57,34.52,34.56,76681.20499036413,20.2159,20.2452,20.2159,20.2394,76681.205
2012-03-01 09:50:00,34.56,34.98,34.55,34.8,167866.92362308552,20.2394,20.4853,20.2335,20.3799,167866.9236
2012-03-01 10:00:00,34.81,34.81,34.57,34.71,148088.04138350746,20.3858,20.3858,20.2452,20.3272,148088.0414
2012-03-01 10:10:00,34.71,34.78,34.63,34.68,91997.15995537072,20.3272,20.3682,20.2803,20.3096,91997.16
2012-03-01 10:20:00,34.68,34.82,34.65,34.78,99604.42235520844,20.3096,20.3916,20.2921,20.3682,99604.4224
2012-03-01 10:30:00,34.77,34.88,34.71,34.87,143422.25377827365,20.3623,20.4268,20.3272,20.4209,143422.2538
2012-03-01 10:40:00,34.88,34.9,34.71,34.73,282787.30094330054,20.4268,20.4385,20.3272,20.3389,282787.3009
2012-03-01 10:50:00,34.73,34.79,34.65,34.76,86925.65168881226,20.3389,20.374,20.2921,20.3565,86925.6517
2012-03-01 11:00:00,34.75,34.81,34.69,34.69,90272.84714474084,20.3506,20.3858,20.3155,20.3155,90272.8471
2012-03-01 11:10:00,34.7,34.72,34.56,34.61,92200.02028603306,20.3213,20.3331,20.2394,20.2686,92200.0203
2012-03-01 11:20:00,34.61,34.68,34.56,34.67,58829.4958920783,20.2686,20.3096,20.2394,20.3038,58829.4959
2012-03-01 11:30:00,34.67,34.7,34.65,34.68,42499.23927376002,20.3038,20.3213,20.2921,20.3096,42499.2393
2012-03-01 11:40:00,34.68,34.76,34.68,34.76,43817.83142306522,20.3096,20.3565,20.3096,20.3565,43817.8314
2012-03-01 11:50:00,34.75,34.83,34.67,34.82,66538.18845724719,20.3506,20.3975,20.3038,20.3916,66538.1885
2012-03-01 12:00:00,34.83,34.85,34.79,34.8,48280.75869763668,20.3975,20.4092,20.374,20.3799,48280.7587
2012-03-01 12:10:00,34.79,34.85,34.79,34.85,46049.29506035095,20.374,20.4092,20.374,20.4092,46049.2951
2012-03-01 12:20:00,34.85,34.9,34.84,34.84,69783.95374784461,20.4092,20.4385,20.4033,20.4033,69783.9537
2012-03-01 12:30:00,34.84,34.85,34.78,34.79,59539.50704939649,20.4033,20.4092,20.3682,20.374,59539.507
2012-03-01 12:40:00,34.78,34.82,34.74,34.82,55380.87027081855,20.3682,20.3916,20.3448,20.3916,55380.8703
2012-03-01 12:50:00,34.82,34.85,34.8,34.85,73942.59052642256,20.3916,20.4092,20.3799,20.4092,73942.5905
2012-03-01 13:00:00,34.85,34.85,34.73,34.74,55583.73060148088,20.4092,20.4092,20.3389,20.3448,55583.7306
2012-03-01 13:10:00,34.74,34.75,34.62,34.62,51932.24464955878,20.3448,20.3506,20.2745,20.2745,51932.2446
2012-03-01 13:20:00,34.62,34.77,34.62,34.76,77492.6463130135,20.2745,20.3623,20.2745,20.3565,77492.6463
2012-03-01 13:30:00,34.77,34.83,34.76,34.8,95344.35541129932,20.3623,20.3975,20.3565,20.3799,95344.3554
2012-03-01 13:40:00,34.81,34.81,34.77,34.78,62785.27233999391,20.3858,20.3858,20.3623,20.3682,62785.2723
2012-03-01 13:50:00,34.77,34.78,34.69,34.69,50715.08266558475,20.3623,20.3682,20.3155,20.3155,50715.0827
2012-03-01 14:00:00,34.69,34.76,34.69,34.76,57510.9037427731,20.3155,20.3565,20.3155,20.3565,57510.9037
2012-03-01 14:10:00,34.76,34.76,34.75,34.75,37427.73100720154,20.3565,20.3565,20.3506,20.3506,37427.731
2012-03-01 14:20:00,34.75,34.76,34.7,34.71,91591.43929404604,20.3506,20.3565,20.3213,20.3272,91591.4393
2012-03-01 14:30:00,34.7,34.73,34.67,34.73,91794.2996247084,20.3213,20.3389,20.3038,20.3389,91794.2996
2012-03-01 14:40:00,34.72,34.8,34.72,34.76,93417.1822700071,20.3331,20.3799,20.3331,20.3565,93417.1823
2012-03-01 14:50:00,34.77,34.77,34.71,34.73,52743.685972208135,20.3623,20.3623,20.3272,20.3389,52743.686
2012-03-01 15:00:00,34.73,34.73,34.62,34.62,131149.20377320214,20.3389,20.3389,20.2745,20.2745,131149.2038
2012-03-01 15:10:00,34.62,34.68,34.58,34.58,140277.9186530074,20.2745,20.3096,20.2511,20.2511,140277.9187
2012-03-01 15:20:00,34.58,34.61,34.5,34.6,156405.31494066335,20.2511,20.2686,20.2042,20.2628,156405.3149
2012-03-01 15:30:00,34.61,34.61,34.5,34.55,212699.0566994624,20.2686,20.2686,20.2042,20.2335,212699.0567
2012-03-01 15:40:00,34.54,34.76,34.54,34.73,335125.266254184,20.2276,20.3565,20.2276,20.3389,335125.2663
2012-03-01 15:50:00,34.73,34.76,34.67,34.7,274571.4575514758,20.3389,20.3565,20.3038,20.3213,274571.4576
2012-03-02 09:30:00,34.77,35.01,34.73,34.97,156202.454610001,20.3623,20.5029,20.3389,20.4795,156202.4546
2012-03-02 09:40:00,34.97,34.97,34.73,34.94,81245.56243026676,20.4795,20.4795,20.3389,20.4619,81245.5624
2012-03-02 09:50:00,34.94,35.07,34.89,34.9,106704.5339283903,20.4619,20.538,20.4326,20.4385,106704.5339
2012-03-02 10:00:00,34.88,34.89,34.8,34.84,145247.99675423471,20.4268,20.4326,20.3799,20.4033,145247.9968
2012-03-02 10:10:00,34.84,34.92,34.84,34.88,169996.95709504007,20.4033,20.4502,20.4033,20.4268,169996.9571
2012-03-02 10:20:00,34.88,34.93,34.86,34.91,66436.75829191602,20.4268,20.456,20.415,20.4443,66436.7583
2012-03-02 10:30:00,34.9,35.05,34.84,35.02,171315.54924434528,20.4385,20.5263,20.4033,20.5087,171315.5492
2012-03-02 10:40:00,35.02,35.12,34.98,35.11,237650.8773709301,20.5087,20.5673,20.4853,20.5614,237650.8774
2012-03-02 10:50:00,35.1,35.3,35.1,35.2,369205.8018054569,20.5556,20.6727,20.5556,20.6142,369205.8018
2012-03-02 11:00:00,35.2,35.3,35.19,35.29,272339.9939141901,20.6142,20.6727,20.6083,20.6669,272339.9939
2012-03-02 11:10:00,35.29,35.29,35.19,35.26,93112.8917740136,20.6669,20.6669,20.6083,20.6493,93112.8918
2012-03-02 11:20:00,35.26,35.33,35.26,35.31,139466.47733035806,20.6493,20.6903,20.6493,20.6786,139466.4773
2012-03-02 11:30:00,35.31,35.49,35.31,35.39,250329.6480373263,20.6786,20.784,20.6786,20.7254,250329.648
2012-03-02 11:40:00,35.39,35.4,35.26,35.34,104067.3496297799,20.7254,20.7313,20.6493,20.6961,104067.3496
2012-03-02 11:50:00,35.35,35.35,35.13,35.24,111471.75169895528,20.702,20.702,20.5732,20.6376,111471.7517
2012-03-02 12:00:00,35.24,35.25,35.17,35.22,65726.74713459783,20.6376,20.6434,20.5966,20.6259,65726.7471
2012-03-02 12:10:00,35.21,35.31,35.18,35.2,131554.92443452682,20.62,20.6786,20.6024,20.6142,131554.9244
2012-03-02 12:20:00,35.21,35.21,35.09,35.12,47266.45704432498,20.62,20.62,20.5497,20.5673,47266.457
2012-03-02 12:30:00,35.13,35.13,35.04,35.05,83781.316563546,20.5732,20.5732,20.5205,20.5263,83781.3166
2012-03-02 12:40:00,35.04,35.1,35.02,35.08,91997.15995537072,20.5205,20.5556,20.5087,20.5439,91997.16
2012-03-02 12:50:00,35.09,35.1,35.05,35.05,79216.95912364338,20.5497,20.5556,20.5263,20.5263,79216.9591
2012-03-02 13:00:00,35.05,35.06,34.99,35.0,66031.03763059134,20.5263,20.5322,20.4912,20.497,66031.0376
2012-03-02 13:10:00,34.99,35.0,34.93,34.93,60148.08804138351,20.4912,20.497,20.456,20.456,60148.088
2012-03-02 13:20:00,34.93,34.99,34.87,34.99,88447.1041687798,20.456,20.4912,20.4209,20.4912,88447.1042
2012-03-02 13:30:00,34.99,35.05,34.99,35.04,62988.132670656254,20.4912,20.5263,20.4912,20.5205,62988.1327
2012-03-02 13:40:00,35.03,35.08,35.02,35.05,31646.211583324883,20.5146,20.5439,20.5087,20.5263,31646.2116
2012-03-02 13:50:00,35.05,35.13,35.05,35.13,38847.75332183792,20.5263,20.5732,20.5263,20.5732,38847.7533
2012-03-02 14:00:00,35.13,35.14,35.07,35.12,44730.702911045744,20.5732,20.579,20.538,20.5673,44730.7029
2012-03-02 14:10:00,35.12,35.12,35.07,35.11,32153.362409980728,20.5673,20.5673,20.538,20.5614,32153.3624
2012-03-02 14:20:00,35.12,35.15,35.09,35.1,37326.300841870376,20.5673,20.5849,20.5497,20.5556,37326.3008
2012-03-02 14:30:00,35.09,35.19,35.09,35.18,96155.79673394868,20.5497,20.6083,20.5497,20.6024,96155.7967
2012-03-02 14:40:00,35.18,35.22,35.15,35.22,54569.42894816919,20.6024,20.6259,20.5849,20.6259,54569.4289
2012-03-02 14:50:00,35.22,35.25,35.17,35.24,91084.2884673902,20.6259,20.6434,20.5966,20.6376,91084.2885
2012-03-02 15:00:00,35.23,35.25,35.16,35.2,78506.94796632518,20.6317,20.6434,20.5907,20.6142,78506.948
2012-03-02 15:10:00,35.19,35.24,35.19,35.2,72218.27771579268,20.6083,20.6376,20.6083,20.6142,72218.2777
2012-03-02 15:20:00,35.2,35.25,35.19,35.2,75362.61284105893,20.6142,20.6434,20.6083,20.6142,75362.6128
2012-03-02 15:30:00,35.21,35.26,35.12,35.13,123440.51120803328,20.62,20.6493,20.5673,20.5732,123440.5112
2012-03-02 15:40:00,35.13,35.17,35.09,35.13,227203.5703418197,20.5732,20.5966,20.5497,20.5732,227203.5703
2012-03-02 15:50:00,35.13,35.17,35.09,35.13,306724.8199614565,20.5732,20.5966,20.5497,20.5732,306724.82
2012-03-05 09:30:00,35.07,35.25,34.92,35.24,249213.91621868344,20.538,20.6434,20.4502,20.6376,249213.9162
2012-03-05 09:40:00,35.22,35.3,35.15,35.21,230956.4864590729,20.6259,20.6727,20.5849,20.62,230956.4865
2012-03-05 09:50:00,35.2,35.31,35.15,35.27,167765.49345775435,20.6142,20.6786,20.5849,20.6552,167765.4935
2012-03-05 10:00:00,35.27,35.41,35.19,35.37,272948.5749061771,20.6552,20.7371,20.6083,20.7137,272948.5749
2012-03-05 10:10:00,35.36,35.37,35.23,35.24,106501.67359772796,20.7079,20.7137,20.6317,20.6376,106501.6736
2012-03-05 10:20:00,35.23,35.23,34.99,34.99,115021.8074855462,20.6317,20.6317,20.4912,20.4912,115021.8075
2012-03-05 10:30:00,34.99,35.07,34.95,34.98,97372.95871792272,20.4912,20.538,20.4677,20.4853,97372.9587
2012-03-05 10:40:00,34.98,35.1,34.98,35.06,99097.2715285526,20.4853,20.5556,20.4853,20.5322,99097.2715
2012-03-05 10:50:00,35.05,35.06,34.93,34.99,79825.54011563039,20.5263,20.5322,20.456,20.4912,79825.5401
2012-03-05 11:00:00,34.98,35.08,34.93,35.08,90374.27731007202,20.4853,20.5439,20.456,20.5439,90374.2773
2012-03-05 11:10:00,35.07,35.08,34.87,34.93,88852.82483010448,20.538,20.5439,20.4209,20.456,88852.8248
2012-03-05 11:20:00,34.94,35.02,34.93,35.01,58018.05456942895,20.4619,20.5087,20.456,20.5029,58018.0546
2012-03-05 11:30:00,35.02,35.04,34.97,34.97,67349.62977989654,20.5087,20.5205,20.4795,20.4795,67349.6298
2012-03-05 11:40:00,34.97,35.09,34.95,35.09,96257.22689927983,20.4795,20.5497,20.4677,20.5497,96257.2269
2012-03-05 11:50:00,35.09,35.09,35.03,35.08,87635.66284613044,20.5497,20.5497,20.5146,20.5439,87635.6628
2012-03-05 12:00:00,35.08,35.09,35.05,35.07,44223.5520843899,20.5439,20.5497,20.5263,20.538,44223.5521
2012-03-05 12:10:00,35.07,35.07,34.98,34.99,55685.16076681205,20.538,20.538,20.4853,20.4912,55685.1608
2012-03-05 12:20:00,34.98,35.01,34.95,34.99,40064.91530581195,20.4853,20.5029,20.4677,20.4912,40064.9153
2012-03-05 12:30:00,34.99,35.0,34.96,34.98,41992.08844710417,20.4912,20.497,20.4736,20.4853,41992.0884
2012-03-05 12:40:00,34.98,35.0,34.95,35.0,33877.67522061061,20.4853,20.497,20.4677,20.497,33877.6752
2012-03-05 12:50:00,34.99,34.99,34.93,34.95,36210.56902322751,20.4912,20.4912,20.456,20.4677,36210.569
2012-03-05 13:00:00,34.95,35.02,34.94,35.01,46657.87605233797,20.4677,20.5087,20.4619,20.5029,46657.8761
2012-03-05 13:10:00,35.01,35.07,35.0,35.07,55888.02109747439,20.5029,20.538,20.497,20.538,55888.0211
2012-03-05 13:20:00,35.07,35.11,35.07,35.1,85505.62937417589,20.538,20.5614,20.538,20.5556,85505.6294
2012-03-05 13:30:00,35.11,35.11,34.99,34.99,97981.53970990972,20.5614,20.5614,20.4912,20.4912,97981.5397
2012-03-05 13:40:00,35.0,35.01,34.97,34.98,41789.22811644183,20.497,20.5029,20.4795,20.4853,41789.2281
2012-03-05 13:50:00,34.99,34.99,34.94,34.95,57003.75291611726,20.4912,20.4912,20.4619,20.4677,57003.7529
2012-03-05 14:00:00,34.95,34.96,34.92,34.92,50613.65250025358,20.4677,20.4736,20.4502,20.4502,50613.6525
2012-03-05 14:10:00,34.92,35.04,34.9,35.04,100821.58433918247,20.4502,20.5205,20.4385,20.5205,100821.5843
2012-03-05 14:20:00,35.03,35.08,34.98,35.04,93417.1822700071,20.5146,20.5439,20.4853,20.5205,93417.1823
2012-03-05 14:30:00,35.05,35.05,34.96,34.99,109950.29921898773,20.5263,20.5263,20.4736,20.4912,109950.2992
2012-03-05 14:40:00,34.99,34.99,34.86,34.88,121614.76823207222,20.4912,20.4912,20.415,20.4268,121614.7682
2012-03-05 14:50:00,34.88,35.01,34.85,35.01,155492.44345268284,20.4268,20.5029,20.4092,20.5029,155492.4435
2012-03-05 15:00:00,35.0,35.05,34.98,35.04,127497.71782128004,20.497,20.5263,20.4853,20.5205,127497.7178
2012-03-05 15:10:00,35.04,35.06,35.01,35.05,118369.0029414748,20.5205,20.5322,20.5029,20.5263,118369.0029
2012-03-05 15:20:00,35.05,35.06,34.95,34.99,110761.74054163707,20.5263,20.5322,20.4677,20.4912,110761.7405
2012-03-05 15:30:00,35.0,35.06,34.99,35.05,123744.80170402676,20.497,20.5322,20.4912,20.5263,123744.8017
2012-03-05 15:40:00,35.05,35.05,34.95,35.03,285525.91540724214,20.5263,20.5263,20.4677,20.5146,285525.9154
2012-03-05 15:50:00,35.04,35.09,34.99,35.0,379044.5278425804,20.5205,20.5497,20.4912,20.497,379044.5278
2012-03-06 09:30:00,34.58,34.61,34.3,34.41,276194.3401967745,20.2511,20.2686,20.0871,20.1515,276194.3402
2012-03-06 09:40:00,34.42,34.59,34.38,34.58,83984.17689420834,20.1574,20.2569,20.1339,20.2511,83984.1769
2012-03-06 09:50:00,34.58,34.59,34.46,34.46,128004.8686479359,20.2511,20.2569,20.1808,20.1808,128004.8686
2012-03-06 10:00:00,34.47,34.59,34.46,34.59,334922.40592352167,20.1866,20.2569,20.1808,20.2569,334922.4059
2012-03-06 10:10:00,34.58,34.64,34.55,34.56,248706.7653920276,20.2511,20.2862,20.2335,20.2394,248706.7654
2012-03-06 10:20:00,34.56,34.57,34.49,34.51,199208.8447104169,20.2394,20.2452,20.1984,20.2101,199208.8447
2012-03-06 10:30:00,34.51,34.55,34.46,34.49,139466.47733035806,20.2101,20.2335,20.1808,20.1984,139466.4773
2012-03-06 10:40:00,34.49,34.65,34.48,34.53,138756.46617303987,20.1984,20.2921,20.1925,20.2218,138756.4662
2012-03-06 10:50:00,34.53,34.54,34.42,34.49,217466.2744700274,20.2218,20.2276,20.1574,20.1984,217466.2745
2012-03-06 11:00:00,34.49,34.55,34.38,34.46,321736.48443046963,20.1984,20.2335,20.1339,20.1808,321736.4844
2012-03-06 11:10:00,34.46,34.46,34.33,34.42,155391.01328735167,20.1808,20.1808,20.1047,20.1574,155391.0133
2012-03-06 11:20:00,34.41,34.51,34.4,34.5,106603.10376305912,20.1515,20.2101,20.1457,20.2042,106603.1038
2012-03-06 11:30:00,34.49,34.57,34.44,34.57,135409.27071711127,20.1984,20.2452,20.1691,20.2452,135409.2707
2012-03-06 11:40:00,34.57,34.58,34.47,34.56,109341.7182270007,20.2452,20.2511,20.1866,20.2394,109341.7182
2012-03-06 11:50:00,34.55,34.61,34.53,34.6,90982.85830205904,20.2335,20.2686,20.2218,20.2628,90982.8583
2012-03-06 12:00:00,34.59,34.63,34.5,34.5,50715.08266558475,20.2569,20.2803,20.2042,20.2042,50715.0827
2012-03-06 12:10:00,34.5,34.51,34.43,34.49,71812.557054468,20.2042,20.2101,20.1632,20.1984,71812.5571
2012-03-06 12:20:00,34.48,34.49,34.42,34.43,66031.03763059134,20.1925,20.1984,20.1574,20.1632,66031.0376
2012-03-06 12:30:00,34.44,34.52,34.44,34.49,52033.67481488995,20.1691,20.2159,20.1691,20.1984,52033.6748
2012-03-06 12:40:00,34.5,34.51,34.48,34.48,24850.39050613653,20.2042,20.2101,20.1925,20.1925,24850.3905
2012-03-06 12:50:00,34.48,34.51,34.45,34.5,66031.03763059134,20.1925,20.2101,20.1749,20.2042,66031.0376
2012-03-06 13:00:00,34.5,34.56,34.49,34.53,59336.64671873416,20.2042,20.2394,20.1984,20.2218,59336.6467
2012-03-06 13:10:00,34.53,34.54,34.5,34.54,54467.99878283802,20.2218,20.2276,20.2042,20.2276,54467.9988
2012-03-06 13:20:00,34.54,34.56,34.5,34.52,47063.59671366264,20.2276,20.2394,20.2042,20.2159,47063.5967
2012-03-06 13:30:00,34.53,34.61,34.52,34.59,47773.60787098083,20.2218,20.2686,20.2159,20.2569,47773.6079
2012-03-06 13:40:00,34.6,34.66,34.59,34.64,109646.0087229942,20.2628,20.2979,20.2569,20.2862,109646.0087
2012-03-06 13:50:00,34.64,34.69,34.6,34.6,35500.55786590932,20.2862,20.3155,20.2628,20.2628,35500.5579
2012-03-06 14:00:00,34.6,34.61,34.54,34.56,40572.06613246779,20.2628,20.2686,20.2276,20.2394,40572.0661
2012-03-06 14:10:00,34.56,34.6,34.54,34.55,50816.51283091591,20.2394,20.2628,20.2276,20.2335,50816.5128
2012-03-06 14:20:00,34.56,34.56,34.5,34.55,149710.92402880616,20.2394,20.2394,20.2042,20.2335,149710.924
2012-03-06 14:30:00,34.55,34.63,34.52,34.56,103255.90830713054,20.2335,20.2803,20.2159,20.2394,103255.9083
2012-03-06 14:40:00,34.55,34.57,34.51,34.54,82259.86408357846,20.2335,20.2452,20.2101,20.2276,82259.8641
2012-03-06 14:50:00,34.54,34.57,34.54,34.55,88751.39466477331,20.2276,20.2452,20.2276,20.2335,88751.3947
2012-03-06 15:00:00,34.55,34.6,34.54,34.54,127193.42732528654,20.2335,20.2628,20.2276,20.2276,127193.4273
2012-03-06 15:10:00,34.54,34.66,34.54,34.64,139060.75666903338,20.2276,20.2979,20.2276,20.2862,139060.7567
2012-03-06 15:20:00,34.63,34.63,34.57,34.59,90374.27731007202,20.2803,20.2803,20.2452,20.2569,90374.2773
2012-03-06 15:30:00,34.59,34.61,34.52,34.6,140277.9186530074,20.2569,20.2686,20.2159,20.2628,140277.9187
2012-03-06 15:40:00,34.6,34.67,34.6,34.61,280555.8373060148,20.2628,20.3038,20.2628,20.2686,280555.8373
2012-03-06 15:50:00,34.62,34.68,34.61,34.64,389086.11421036616,20.2745,20.3096,20.2686,20.2862,389086.1142
2012-03-07 09:30:00,34.7,34.75,34.36,34.42,159143.92940460492,20.3213,20.3506,20.1222,20.1574,159143.9294
2012-03-07 09:40:00,34.41,34.44,34.28,34.32,155796.73394867632,20.1515,20.1691,20.0754,20.0988,155796.7339
2012-03-07 09:50:00,34.32,34.36,34.13,34.13,245055.27944010549,20.0988,20.1222,19.9875,19.9875,245055.2794
2012-03-07 10:00:00,34.14,34.32,34.14,34.24,151333.80667410488,19.9934,20.0988,19.9934,20.052,151333.8067
2012-03-07 10:10:00,34.25,34.29,34.22,34.26,101531.59549650064,20.0578,20.0812,20.0402,20.0637,101531.5955
2012-03-07 10:20:00,34.26,34.3,34.15,34.2,170301.24759103358,20.0637,20.0871,19.9992,20.0285,170301.2476
2012-03-07 10:30:00,34.2,34.32,34.19,34.27,206816.10711025452,20.0285,20.0988,20.0227,20.0695,206816.1071
2012-03-07 10:40:00,34.28,34.28,34.14,34.15,116644.69013084492,20.0754,20.0754,19.9934,19.9992,116644.6901
2012-03-07 10:50:00,34.14,34.19,34.1,34.12,99401.5620245461,19.9934,20.0227,19.97,19.9817,99401.562
2012-03-07 11:00:00,34.13,34.22,34.13,34.18,173851.3033776245,19.9875,20.0402,19.9875,20.0168,173851.3034
2012-03-07 11:10:00,34.19,34.38,34.19,34.26,296581.8034283396,20.0227,20.1339,20.0227,20.0637,296581.8034
2012-03-07 11:20:00,34.25,34.26,34.14,34.14,249619.63688000813,20.0578,20.0637,19.9934,19.9934,249619.6369
2012-03-07 11:30:00,34.15,34.16,34.13,34.13,141292.2203063191,19.9992,20.0051,19.9875,19.9875,141292.2203
2012-03-07 11:40:00,34.13,34.14,34.07,34.08,215843.39182472863,19.9875,19.9934,19.9524,19.9583,215843.3918
2012-03-07 11:50:00,34.08,34.08,33.99,34.01,192514.4537985597,19.9583,19.9583,19.9055,19.9173,192514.4538
2012-03-07 12:00:00,34.01,34.04,33.78,33.78,195354.49842783244,19.9173,19.9348,19.7826,19.7826,195354.4984
2012-03-07 12:10:00,33.78,33.85,33.72,33.77,586874.9366061466,19.7826,19.8236,19.7474,19.7767,586874.9366
2012-03-07 12:20:00,33.77,33.82,33.7,33.71,153058.11948473475,19.7767,19.806,19.7357,19.7416,153058.1195
2012-03-07 12:30:00,33.71,33.78,33.71,33.78,127903.43848260472,19.7416,19.7826,19.7416,19.7826,127903.4385
2012-03-07 12:40:00,33.79,33.84,33.78,33.79,142002.2314636373,19.7884,19.8177,19.7826,19.7884,142002.2315
2012-03-07 12:50:00,33.78,33.81,33.75,33.76,80535.55127294858,19.7826,19.8001,19.765,19.7708,80535.5513
2012-03-07 13:00:00,33.77,33.83,33.77,33.82,77391.21614768232,19.7767,19.8118,19.7767,19.806,77391.2161
2012-03-07 13:10:00,33.82,33.88,33.81,33.87,67045.33928390303,19.806,19.8411,19.8001,19.8353,67045.3393
2012-03-07 13:20:00,33.86,33.91,33.85,33.9,36514.85951922102,19.8294,19.8587,19.8236,19.8528,36514.8595
2012-03-07 13:30:00,33.89,33.91,33.79,33.8,69783.95374784461,19.847,19.8587,19.7884,19.7943,69783.9537
2012-03-07 13:40:00,33.81,33.81,33.71,33.73,79318.38928897455,19.8001,19.8001,19.7416,19.7533,79318.3893
2012-03-07 13:50:00,33.74,33.8,33.68,33.8,182168.5769347804,19.7591,19.7943,19.724,19.7943,182168.5769
2012-03-07 14:00:00,33.81,33.95,33.78,33.94,278121.51333806675,19.8001,19.8821,19.7826,19.8763,278121.5133
2012-03-07 14:10:00,33.95,34.06,33.94,34.03,258241.20093315752,19.8821,19.9465,19.8763,19.929,258241.2009
2012-03-07 14:20:00,34.03,34.16,33.99,34.15,287047.36788720964,19.929,20.0051,19.9055,19.9992,287047.3679
2012-03-07 14:30:00,34.15,34.15,34.08,34.1,78811.2384623187,19.9992,19.9992,19.9583,19.97,78811.2385
2012-03-07 14:40:00,34.11,34.19,34.06,34.17,182472.8674307739,19.9758,20.0227,19.9465,20.011,182472.8674
2012-03-07 14:50:00,34.16,34.32,34.14,34.29,161476.82320722184,20.0051,20.0988,19.9934,20.0812,161476.8232
2012-03-07 15:00:00,34.29,34.3,34.22,34.24,159143.92940460492,20.0812,20.0871,20.0402,20.052,159143.9294
2012-03-07 15:10:00,34.24,34.34,34.19,34.34,126381.9860026372,20.052,20.1105,20.0227,20.1105,126381.986
2012-03-07 15:20:00,34.33,34.36,34.31,34.33,185312.91206004663,20.1047,20.1222,20.0929,20.1047,185312.9121
2012-03-07 15:30:00,34.34,34.39,34.3,34.31,243330.9666294756,20.1105,20.1398,20.0871,20.0929,243330.9666
2012-03-07 15:40:00,34.31,34.45,34.3,34.34,208438.9897555533,20.0929,20.1749,20.0871,20.1105,208438.9898
2012-03-07 15:50:00,34.34,34.34,34.26,34.28,366568.61750684655,20.1105,20.1105,20.0637,20.0754,366568.6175
2012-03-08 09:30:00,34.55,34.95,34.48,34.82,216857.6934780404,20.2335,20.4677,20.1925,20.3916,216857.6935
2012-03-08 09:40:00,34.83,35.07,34.82,34.87,274470.0273861446,20.3975,20.538,20.3916,20.4209,274470.0274
2012-03-08 09:50:00,34.88,35.01,34.68,34.72,177401.35916421545,20.4268,20.5029,20.3096,20.3331,177401.3592
2012-03-08 10:00:00,34.73,34.79,34.63,34.63,128714.87980525408,20.3389,20.374,20.2803,20.2803,128714.8798
2012-03-08 10:10:00,34.64,34.64,34.5,34.64,137843.59468505933,20.2862,20.2862,20.2042,20.2862,137843.5947
2012-03-08 10:20:00,34.64,34.65,34.55,34.6,58930.92605740947,20.2862,20.2921,20.2335,20.2628,58930.9261
2012-03-08 10:30:00,34.6,34.83,34.6,34.77,146566.5889035399,20.2628,20.3975,20.2628,20.3623,146566.5889
2012-03-08 10:40:00,34.77,34.84,34.72,34.76,112283.19302160465,20.3623,20.4033,20.3331,20.3565,112283.193
2012-03-08 10:50:00,34.77,34.84,34.75,34.75,71812.557054468,20.3623,20.4033,20.3506,20.3506,71812.5571
2012-03-08 11:00:00,34.75,34.87,34.73,34.8,122121.91905872806,20.3506,20.4209,20.3389,20.3799,122121.9191
2012-03-08 11:10:00,34.81,34.91,34.78,34.84,139872.19799168274,20.3858,20.4443,20.3682,20.4033,139872.198
2012-03-08 11:20:00,34.85,34.86,34.73,34.79,88954.25499543564,20.4092,20.415,20.3389,20.374,88954.255
2012-03-08 11:30:00,34.79,34.81,34.77,34.81,45542.1442336951,20.374,20.3858,20.3623,20.3858,45542.1442
2012-03-08 11:40:00,34.81,34.87,34.8,34.84,47672.17770564966,20.3858,20.4209,20.3799,20.4033,47672.1777
2012-03-08 11:50:00,34.85,34.93,34.85,34.91,64915.30581194847,20.4092,20.456,20.4092,20.4443,64915.3058
2012-03-08 12:00:00,34.92,34.96,34.87,34.87,76174.0541637083,20.4502,20.4736,20.4209,20.4209,76174.0542
2012-03-08 12:10:00,34.87,34.88,34.79,34.79,51222.23349224059,20.4209,20.4268,20.374,20.374,51222.2335
2012-03-08 12:20:00,34.8,34.87,34.79,34.85,87027.08185414343,20.3799,20.4209,20.374,20.4092,87027.0819
2012-03-08 12:30:00,34.86,34.91,34.85,34.91,48686.47935896136,20.415,20.4443,20.4092,20.4443,48686.4794
2012-03-08 12:40:00,34.91,34.97,34.9,34.97,40064.91530581195,20.4443,20.4795,20.4385,20.4795,40064.9153
2012-03-08 12:50:00,34.97,35.0,34.95,34.95,44324.98224972107,20.4795,20.497,20.4677,20.4677,44324.9822
2012-03-08 13:00:00,34.95,34.95,34.86,34.91,50816.51283091591,20.4677,20.4677,20.415,20.4443,50816.5128
2012-03-08 13:10:00,34.91,34.99,34.89,34.98,72116.8475504615,20.4443,20.4912,20.4326,20.4853,72116.8476
2012-03-08 13:20:00,34.97,34.97,34.89,34.9,89867.12648341617,20.4795,20.4795,20.4326,20.4385,89867.1265
2012-03-08 13:30:00,34.9,34.95,34.85,34.89,90272.84714474084,20.4385,20.4677,20.4092,20.4326,90272.8471
2012-03-08 13:40:00,34.89,34.9,34.83,34.83,53047.97646820165,20.4326,20.4385,20.3975,20.3975,53047.9765
2012-03-08 13:50:00,34.84,34.86,34.82,34.86,58119.48473476012,20.4033,20.415,20.3916,20.415,58119.4847
2012-03-08 14:00:00,34.86,34.88,34.79,34.84,88041.38350745512,20.415,20.4268,20.374,20.4033,88041.3835
2012-03-08 14:10:00,34.83,34.84,34.75,34.75,88041.38350745512,20.3975,20.4033,20.3506,20.3506,88041.3835
2012-03-08 14:20:00,34.76,34.8,34.75,34.79,56598.032254792575,20.3565,20.3799,20.3506,20.374,56598.0323
2012-03-08 14:30:00,34.8,34.8,34.71,34.71,80028.40044629273,20.3799,20.3799,20.3272,20.3272,80028.4004
2012-03-08 14:40:00,34.71,34.75,34.71,34.75,63698.14382797444,20.3272,20.3506,20.3272,20.3506,63698.1438
2012-03-08 14:50:00,34.75,34.85,34.74,34.84,123136.22071203977,20.3506,20.4092,20.3448,20.4033,123136.2207
2012-03-08 15:00:00,34.81,34.84,34.74,34.82,132772.08641850087,20.3858,20.4033,20.3448,20.3916,132772.0864
2012-03-08 15:10:00,34.82,34.88,34.82,34.88,53757.98762551983,20.3916,20.4268,20.3916,20.4268,53757.9876
2012-03-08 15:20:00,34.88,34.88,34.83,34.88,158941.06907394258,20.4268,20.4268,20.3975,20.4268,158941.0691
2012-03-08 15:30:00,34.88,34.89,34.76,34.77,296683.2335936708,20.4268,20.4326,20.3565,20.3623,296683.2336
2012-03-08 15:40:00,34.77,34.81,34.75,34.76,159245.3595699361,20.3623,20.3858,20.3506,20.3565,159245.3596
2012-03-08 15:50:00,34.76,34.78,34.72,34.76,454711.4311796328,20.3565,20.3682,20.3331,20.3565,454711.4312
2012-03-09 09:30:00,34.96,34.99,34.78,34.92,79926.97028096156,20.4736,20.4912,20.3682,20.4502,79926.9703
2012-03-09 09:40:00,34.92,35.12,34.92,35.07,56293.74175879906,20.4502,20.5673,20.4502,20.538,56293.7418
2012-03-09 09:50:00,35.07,35.1,34.95,34.96,39760.62480981844,20.538,20.5556,20.4677,20.4736,39760.6248
2012-03-09 10:00:00,34.96,35.06,34.96,35.02,79318.38928897455,20.4736,20.5322,20.4736,20.5087,79318.3893
2012-03-09 10:10:00,35.02,35.02,34.88,34.93,94735.7744193123,20.5087,20.5087,20.4268,20.456,94735.7744
2012-03-09 10:20:00,34.93,34.98,34.86,34.9,213510.49802211177,20.456,20.4853,20.415,20.4385,213510.498
2012-03-09 10:30:00,34.89,34.99,34.87,34.98,104777.36078709808,20.4326,20.4912,20.4209,20.4853,104777.3608
2012-03-09 10:40:00,34.99,34.99,34.89,34.93,95851.50623795515,20.4912,20.4912,20.4326,20.456,95851.5062
2012-03-09 10:50:00,34.92,34.94,34.78,34.78,121513.33806674104,20.4502,20.4619,20.3682,20.3682,121513.3381
2012-03-09 11:00:00,34.78,34.8,34.7,34.72,114818.94715488386,20.3682,20.3799,20.3213,20.3331,114818.9472
2012-03-09 11:10:00,34.73,34.73,34.66,34.7,84187.03722487067,20.3389,20.3389,20.2979,20.3213,84187.0372
2012-03-09 11:20:00,34.71,34.72,34.66,34.7,55685.16076681205,20.3272,20.3331,20.2979,20.3213,55685.1608
2012-03-09 11:30:00,34.7,34.7,34.61,34.64,108124.55624302667,20.3213,20.3213,20.2686,20.2862,108124.5562
2012-03-09 11:40:00,34.64,34.64,34.53,34.56,159955.37072725428,20.2862,20.2862,20.2218,20.2394,159955.3707
2012-03-09 11:50:00,34.56,34.61,34.51,34.59,112790.34384826048,20.2394,20.2686,20.2101,20.2569,112790.3438
2012-03-09 12:00:00,34.59,34.62,34.58,34.59,72015.41738513033,20.2569,20.2745,20.2511,20.2569,72015.4174
2012-03-09 12:10:00,34.59,34.72,34.59,34.72,45034.993407039256,20.2569,20.3331,20.2569,20.3331,45034.9934
2012-03-09 12:20:00,34.72,34.75,34.65,34.66,74145.4508570849,20.3331,20.3506,20.2921,20.2979,74145.4509
2012-03-09 12:30:00,34.65,34.69,34.64,34.67,59235.216553402985,20.2921,20.3155,20.2862,20.3038,59235.2166
2012-03-09 12:40:00,34.67,34.7,34.61,34.61,73131.1492037732,20.3038,20.3213,20.2686,20.2686,73131.1492
2012-03-09 12:50:00,34.62,34.73,34.6,34.71,86519.93102748758,20.2745,20.3389,20.2628,20.3272,86519.931
2012-03-09 13:00:00,34.71,34.71,34.64,34.69,45034.993407039256,20.3272,20.3272,20.2862,20.3155,45034.9934
2012-03-09 13:10:00,34.69,34.73,34.69,34.7,26574.703316766405,20.3155,20.3389,20.3155,20.3213,26574.7033
2012-03-09 13:20:00,34.7,34.7,34.55,34.58,83375.59590222132,20.3213,20.3213,20.2335,20.2511,83375.5959
2012-03-09 13:30:00,34.58,34.69,34.58,34.69,111066.0310376306,20.2511,20.3155,20.2511,20.3155,111066.031
2012-03-09 13:40:00,34.68,34.75,34.68,34.74,55178.00994015621,20.3096,20.3506,20.3096,20.3448,55178.0099
2012-03-09 13:50:00,34.75,34.75,34.68,34.71,61872.40085201339,20.3506,20.3506,20.3096,20.3272,61872.4009
2012-03-09 14:00:00,34.71,34.78,34.7,34.77,67349.62977989654,20.3272,20.3682,20.3213,20.3623,67349.6298
2012-03-09 14:10:00,34.77,34.79,34.72,34.72,64408.15498529263,20.3623,20.374,20.3331,20.3331,64408.155
2012-03-09 14:20:00,34.72,34.76,34.72,34.73,35094.83720458464,20.3331,20.3565,20.3331,20.3389,35094.8372
2012-03-09 14:30:00,34.74,34.81,34.74,34.76,48686.47935896136,20.3448,20.3858,20.3448,20.3565,48686.4794
2012-03-09 14:40:00,34.77,34.79,34.72,34.72,54873.71944416269,20.3623,20.374,20.3331,20.3331,54873.7194
2012-03-09 14:50:00,34.72,34.72,34.56,34.61,125976.26534131252,20.3331,20.3331,20.2394,20.2686,125976.2653
2012-03-09 15:00:00,34.6,34.67,34.48,34.65,261284.1058930926,20.2628,20.3038,20.1925,20.2921,261284.1059
2012-03-09 15:10:00,34.65,34.7,34.63,34.69,67248.19961456537,20.2921,20.3213,20.2803,20.3155,67248.1996
2012-03-09 15:20:00,34.69,34.75,34.67,34.74,84795.61821685769,20.3155,20.3506,20.3038,20.3448,84795.6182
2012-03-09 15:30:00,34.75,34.75,34.69,34.74,129627.7512932346,20.3506,20.3506,20.3155,20.3448,129627.7513
2012-03-09 15:40:00,34.74,34.78,34.7,34.75,136423.57237042295,20.3448,20.3682,20.3213,20.3506,136423.5724
2012-03-09 15:50:00,34.75,34.75,34.66,34.72,220204.88893396896,20.3506,20.3506,20.2979,20.3331,220204.8889
2012-03-12 09:30:00,34.75,34.88,34.7,34.86,66031.03763059134,20.3506,20.4268,20.3213,20.415,66031.0376
2012-03-12 09:40:00,34.87,34.94,34.8,34.88,109341.7182270007,20.4209,20.4619,20.3799,20.4268,109341.7182
2012-03-12 09:50:00,34.88,34.94,34.84,34.88,59640.93721472766,20.4268,20.4619,20.4033,20.4268,59640.9372
2012-03-12 10:00:00,34.88,34.89,34.69,34.88,189471.5488386246,20.4268,20.4326,20.3155,20.4268,189471.5488
2012-03-12 10:10:00,34.88,34.88,34.76,34.82,68465.3615985394,20.4268,20.4268,20.3565,20.3916,68465.3616
2012-03-12 10:20:00,34.83,34.87,34.73,34.79,88548.53433411097,20.3975,20.4209,20.3389,20.374,88548.5343
2012-03-12 10:30:00,34.79,34.87,34.77,34.84,104777.36078709808,20.374,20.4209,20.3623,20.4033,104777.3608
2012-03-12 10:40:00,34.85,34.9,34.78,34.89,85607.05953950706,20.4092,20.4385,20.3682,20.4326,85607.0595
2012-03-12 10:50:00,34.88,34.94,34.82,34.84,60756.66903337053,20.4268,20.4619,20.3916,20.4033,60756.669
2012-03-12 11:00:00,34.83,34.88,34.79,34.82,66031.03763059134,20.3975,20.4268,20.374,20.3916,66031.0376
2012-03-12 11:10:00,34.82,34.87,34.75,34.75,58423.77523075363,20.3916,20.4209,20.3506,20.3506,58423.7752
2012-03-12 11:20:00,34.76,34.81,34.7,34.77,144436.55543158535,20.3565,20.3858,20.3213,20.3623,144436.5554
2012-03-12 11:30:00,34.77,34.87,34.76,34.8,43107.82026574703,20.3623,20.4209,20.3565,20.3799,43107.8203
2012-03-12 11:40:00,34.8,34.89,34.77,34.89,74044.02069175373,20.3799,20.4326,20.3623,20.4326,74044.0207
2012-03-12 11:50:00,34.88,34.93,34.82,34.85,85505.62937417589,20.4268,20.456,20.3916,20.4092,85505.6294
2012-03-12 12:00:00,34.85,35.0,34.8,35.0,150928.0860127802,20.4092,20.497,20.3799,20.497,150928.086
2012-03-12 12:10:00,34.99,35.06,34.97,35.02,75362.61284105893,20.4912,20.5322,20.4795,20.5087,75362.6128
2012-03-12 12:20:00,35.03,35.03,34.97,34.97,36007.70869256517,20.5146,20.5146,20.4795,20.4795,36007.7087
2012-03-12 12:30:00,34.97,35.01,34.95,34.96,51526.5239882341,20.4795,20.5029,20.4677,20.4736,51526.524
2012-03-12 12:40:00,34.96,34.97,34.91,34.95,32964.803732630084,20.4736,20.4795,20.4443,20.4677,32964.8037
2012-03-12 12:50:00,34.95,34.95,34.84,34.9,40064.91530581195,20.4677,20.4677,20.4033,20.4385,40064.9153
2012-03-12 13:00:00,34.9,34.9,34.87,34.9,21807.48554620144,20.4385,20.4385,20.4209,20.4385,21807.4855
2012-03-12 13:10:00,34.89,34.93,34.87,34.91,45947.86489501978,20.4326,20.456,20.4209,20.4443,45947.8649
2012-03-12 13:20:00,34.91,34.95,34.88,34.9,40064.91530581195,20.4443,20.4677,20.4268,20.4385,40064.9153
2012-03-12 13:30:00,34.9,34.99,34.9,34.95,42499.23927376002,20.4385,20.4912,20.4385,20.4677,42499.2393
2012-03-12 13:40:00,34.95,35.01,34.92,34.95,43919.26158839639,20.4677,20.5029,20.4502,20.4677,43919.2616
2012-03-12 13:50:00,34.95,34.95,34.9,34.9,62988.132670656254,20.4677,20.4677,20.4385,20.4385,62988.1327
2012-03-12 14:00:00,34.9,34.92,34.89,34.91,94735.7744193123,20.4385,20.4502,20.4326,20.4443,94735.7744
2012-03-12 14:10:00,34.92,34.98,34.89,34.9,68363.93143320824,20.4502,20.4853,20.4326,20.4385,68363.9314
2012-03-12 14:20:00,34.91,34.93,34.89,34.9,93518.61243533828,20.4443,20.456,20.4326,20.4385,93518.6124
2012-03-12 14:30:00,34.91,34.92,34.87,34.88,99097.2715285526,20.4443,20.4502,20.4209,20.4268,99097.2715
2012-03-12 14:40:00,34.88,34.88,34.83,34.84,46556.4458870068,20.4268,20.4268,20.3975,20.4033,46556.4459
2012-03-12 14:50:00,34.85,34.89,34.82,34.89,62988.132670656254,20.4092,20.4326,20.3916,20.4326,62988.1327
2012-03-12 15:00:00,34.89,34.93,34.88,34.92,112587.48351759811,20.4326,20.456,20.4268,20.4502,112587.4835
2012-03-12 15:10:00,34.91,35.0,34.91,35.0,137843.59468505933,20.4443,20.497,20.4443,20.497,137843.5947
2012-03-12 15:20:00,35.0,35.06,34.99,35.05,109443.14839233187,20.497,20.5322,20.4912,20.5263,109443.1484
2012-03-12 15:30:00,35.06,35.06,34.96,34.98,96358.65706461102,20.5322,20.5322,20.4736,20.4853,96358.6571
2012-03-12 15:40:00,34.97,35.03,34.93,34.99,210467.5930621767,20.4795,20.5146,20.456,20.4912,210467.5931
2012-03-12 15:50:00,35.0,35.02,34.97,34.98,329952.3278222944,20.497,20.5087,20.4795,20.4853,329952.3278
2012-03-13 09:30:00,35.15,35.25,35.1,35.17,87534.23268079926,20.5849,20.6434,20.5556,20.5966,87534.2327
2012-03-13 09:40:00,35.17,35.2,35.08,35.2,54062.27812151334,20.5966,20.6142,20.5439,20.6142,54062.2781
2012-03-13 09:50:00,35.2,35.29,35.19,35.24,103763.0591337864,20.6142,20.6669,20.6083,20.6376,103763.0591
2012-03-13 10:00:00,35.23,35.29,35.22,35.25,89968.55664874734,20.6317,20.6669,20.6259,20.6434,89968.5566
2012-03-13 10:10:00,35.25,35.29,35.14,35.17,76884.06532102647,20.6434,20.6669,20.579,20.5966,76884.0653
2012-03-13 10:20:00,35.17,35.25,35.16,35.25,48077.89836697434,20.5966,20.6434,20.5907,20.6434,48077.8984
2012-03-13 10:30:00,35.23,35.28,35.22,35.24,101227.30500050716,20.6317,20.661,20.6259,20.6376,101227.305
2012-03-13 10:40:00,35.23,35.35,35.23,35.32,361902.8299016127,20.6317,20.702,20.6317,20.6844,361902.8299
2012-03-13 10:50:00,35.32,35.32,35.25,35.25,61872.40085201339,20.6844,20.6844,20.6434,20.6434,61872.4009
2012-03-13 11:00:00,35.25,35.34,35.25,35.32,75159.75251039659,20.6434,20.6961,20.6434,20.6844,75159.7525
2012-03-13 11:10:00,35.33,35.34,35.28,35.28,73638.30003042905,20.6903,20.6961,20.661,20.661,73638.3
2012-03-13 11:20:00,35.28,35.34,35.27,35.31,60350.948372045845,20.661,20.6961,20.6552,20.6786,60350.9484
2012-03-13 11:30:00,35.31,35.39,35.3,35.36,71711.12688913682,20.6786,20.7254,20.6727,20.7079,71711.1269
2012-03-13 11:40:00,35.36,35.42,35.29,35.33,52946.54630287048,20.7079,20.743,20.6669,20.6903,52946.5463
2012-03-13 11:50:00,35.33,35.33,35.25,35.26,49396.49051627954,20.6903,20.6903,20.6434,20.6493,49396.4905
2012-03-13 12:00:00,35.26,35.35,35.23,35.35,54265.13845217568,20.6493,20.702,20.6317,20.702,54265.1385
2012-03-13 12:10:00,35.35,35.36,35.33,35.35,16330.256618318288,20.702,20.7079,20.6903,20.702,16330.2566
2012-03-13 12:20:00,35.35,35.36,35.29,35.29,163099.70585252054,20.702,20.7079,20.6669,20.6669,163099.7059
2012-03-13 12:30:00,35.28,35.34,35.28,35.3,33471.95455928593,20.661,20.6961,20.661,20.6727,33471.9546
2012-03-13 12:40:00,35.31,35.34,35.28,35.3,39862.05497514961,20.6786,20.6961,20.661,20.6727,39862.055
2012-03-13 12:50:00,35.3,35.33,35.29,35.33,39456.33431382493,20.6727,20.6903,20.6669,20.6903,39456.3343
2012-03-13 13:00:00,35.33,35.37,35.3,35.32,145856.57774622174,20.6903,20.7137,20.6727,20.6844,145856.5777
2012-03-13 13:10:00,35.32,35.35,35.31,35.31,62988.132670656254,20.6844,20.702,20.6786,20.6786,62988.1327
2012-03-13 13:20:00,35.31,35.31,35.26,35.26,78304.08763566284,20.6786,20.6786,20.6493,20.6493,78304.0876
2012-03-13 13:30:00,35.26,35.27,35.22,35.25,204584.6434729689,20.6493,20.6552,20.6259,20.6434,204584.6435
2012-03-13 13:40:00,35.25,35.38,35.24,35.38,77289.78598235115,20.6434,20.7196,20.6376,20.7196,77289.786
2012-03-13 13:50:00,35.38,35.47,35.37,35.45,190790.1409879298,20.7196,20.7723,20.7137,20.7606,190790.141
2012-03-13 14:00:00,35.45,35.45,35.32,35.35,173952.73354295568,20.7606,20.7606,20.6844,20.702,173952.7335
2012-03-13 14:10:00,35.34,35.45,35.32,35.45,59133.78638807181,20.6961,20.7606,20.6844,20.7606,59133.7864
2012-03-13 14:20:00,35.45,35.46,35.26,35.29,111370.3215336241,20.7606,20.7664,20.6493,20.6669,111370.3215
2012-03-13 14:30:00,35.29,35.37,35.26,35.37,82259.86408357846,20.6669,20.7137,20.6493,20.7137,82259.8641
2012-03-13 14:40:00,35.36,35.43,35.31,35.31,202150.3195050208,20.7079,20.7489,20.6786,20.6786,202150.3195
2012-03-13 14:50:00,35.31,35.38,35.3,35.38,105183.08144842276,20.6786,20.7196,20.6727,20.7196,105183.0814
2012-03-13 15:00:00,35.38,35.49,35.36,35.49,302363.32285221625,20.7196,20.784,20.7079,20.784,302363.3229
2012-03-13 15:10:00,35.49,35.66,35.48,35.63,362004.2600669439,20.784,20.8835,20.7781,20.866,362004.2601
2012-03-13 15:20:00,35.63,35.71,35.57,35.65,217770.5649660209,20.866,20.9128,20.8308,20.8777,217770.565
2012-03-13 15:30:00,35.65,35.72,35.62,35.64,248605.3352266964,20.8777,20.9187,20.8601,20.8718,248605.3352
2012-03-13 15:40:00,35.64,35.73,35.62,35.65,452074.2468810224,20.8718,20.9245,20.8601,20.8777,452074.2469
2012-03-13 15:50:00,35.64,35.79,35.64,35.77,644994.4213409068,20.8718,20.9597,20.8718,20.948,644994.4213
2012-03-14 09:30:00,35.77,35.78,35.62,35.71,103965.91946444871,20.948,20.9538,20.8601,20.9128,103965.9195
2012-03-14 09:40:00,35.72,35.79,35.68,35.78,69073.94259052642,20.9187,20.9597,20.8953,20.9538,69073.9426
2012-03-14 09:50:00,35.78,35.81,35.71,35.8,214119.0790140988,20.9538,20.9714,20.9128,20.9655,214119.079
2012-03-14 10:00:00,35.8,35.99,35.71,35.92,306927.68029211886,20.9655,21.0768,20.9128,21.0358,306927.6803
2012-03-14 10:10:00,35.92,35.92,35.66,35.66,358758.4947763465,21.0358,21.0358,20.8835,20.8835,358758.4948
2012-03-14 10:20:00,35.67,35.78,35.6,35.71,146870.8793995334,20.8894,20.9538,20.8484,20.9128,146870.8794
2012-03-14 10:30:00,35.72,35.73,35.53,35.61,103154.47814179937,20.9187,20.9245,20.8074,20.8543,103154.4781
2012-03-14 10:40:00,35.61,35.61,35.52,35.55,89867.12648341617,20.8543,20.8543,20.8016,20.8191,89867.1265
2012-03-14 10:50:00,35.54,35.54,35.39,35.41,252763.9720052744,20.8133,20.8133,20.7254,20.7371,252763.972
2012-03-14 11:00:00,35.4,35.44,35.35,35.4,148899.48270615682,20.7313,20.7547,20.702,20.7313,148899.4827
2012-03-14 11:10:00,35.41,35.48,35.35,35.37,67248.19961456537,20.7371,20.7781,20.702,20.7137,67248.1996
2012-03-14 11:20:00,35.37,35.43,35.37,35.37,33674.81488994827,20.7137,20.7489,20.7137,20.7137,33674.8149
2012-03-14 11:30:00,35.38,35.44,35.38,35.42,63292.423166649765,20.7196,20.7547,20.7196,20.743,63292.4232
2012-03-14 11:40:00,35.41,35.44,35.38,35.43,77898.36697433816,20.7371,20.7547,20.7196,20.7489,77898.367
2012-03-14 11:50:00,35.44,35.47,35.43,35.44,45947.86489501978,20.7547,20.7723,20.7489,20.7547,45947.8649
2012-03-14 12:00:00,35.44,35.52,35.39,35.39,87331.37235013692,20.7547,20.8016,20.7254,20.7254,87331.3724
2012-03-14 12:10:00,35.4,35.44,35.38,35.43,50917.94299624708,20.7313,20.7547,20.7196,20.7489,50917.943
2012-03-14 12:20:00,35.44,35.46,35.39,35.4,46252.155391013286,20.7547,20.7664,20.7254,20.7313,46252.1554
2012-03-14 12:30:00,35.4,35.45,35.39,35.42,74956.89217973425,20.7313,20.7606,20.7254,20.743,74956.8922
2012-03-14 12:40:00,35.42,35.42,35.33,35.38,96561.51739527336,20.743,20.743,20.6903,20.7196,96561.5174
2012-03-14 12:50:00,35.39,35.4,35.34,35.38,48585.04919363018,20.7254,20.7313,20.6961,20.7196,48585.0492
2012-03-14 13:00:00,35.39,35.47,35.39,35.45,51729.38431889644,20.7254,20.7723,20.7254,20.7606,51729.3843
2012-03-14 13:10:00,35.46,35.49,35.42,35.46,170199.8174257024,20.7664,20.784,20.743,20.7664,170199.8174
2012-03-14 13:20:00,35.46,35.47,35.43,35.44,90374.27731007202,20.7664,20.7723,20.7489,20.7547,90374.2773
2012-03-14 13:30:00,35.43,35.45,35.38,35.4,92504.31078202656,20.7489,20.7606,20.7196,20.7313,92504.3108
2012-03-14 13:40:00,35.39,35.4,35.29,35.31,75768.33350238361,20.7254,20.7313,20.6669,20.6786,75768.3335
2012-03-14 13:50:00,35.31,35.33,35.18,35.23,134699.25955979308,20.6786,20.6903,20.6024,20.6317,134699.2596
2012-03-14 14:00:00,35.23,35.25,35.18,35.23,118166.14261081246,20.6317,20.6434,20.6024,20.6317,118166.1426
2012-03-14 14:10:00,35.22,35.25,35.14,35.23,204584.6434729689,20.6259,20.6434,20.579,20.6317,204584.6435
2012-03-14 14:20:00,35.23,35.24,35.17,35.18,97880.10954457856,20.6317,20.6376,20.5966,20.6024,97880.1095
2012-03-14 14:30:00,35.18,35.21,35.14,35.15,95242.92524596814,20.6024,20.62,20.579,20.5849,95242.9252
2012-03-14 14:40:00,35.16,35.16,35.11,35.12,87939.95334212395,20.5907,20.5907,20.5614,20.5673,87939.9533
2012-03-14 14:50:00,35.12,35.15,35.09,35.1,112993.2041789228,20.5673,20.5849,20.5497,20.5556,112993.2042
2012-03-14 15:00:00,35.09,35.15,35.09,35.15,139973.62815701388,20.5497,20.5849,20.5497,20.5849,139973.6282
2012-03-14 15:10:00,35.14,35.16,35.06,35.07,203266.05132366365,20.579,20.5907,20.5322,20.538,203266.0513
2012-03-14 15:20:00,35.07,35.25,35.07,35.23,165026.87899381277,20.538,20.6434,20.538,20.6317,165026.879
2012-03-14 15:30:00,35.23,35.28,35.22,35.23,81042.70209960442,20.6317,20.661,20.6259,20.6317,81042.7021
2012-03-14 15:40:00,35.23,35.24,35.19,35.22,131250.6339385333,20.6317,20.6376,20.6083,20.6259,131250.6339
2012-03-14 15:50:00,35.23,35.25,35.2,35.22,302059.03235622274,20.6317,20.6434,20.6142,20.6259,302059.0324
2012-03-15 09:30:00,35.21,35.25,34.89,34.96,235520.84389897555,20.62,20.6434,20.4326,20.4736,235520.8439
2012-03-15 09:40:00,34.97,34.97,34.71,34.93,287858.809209859,20.4795,20.4795,20.3272,20.456,287858.8092
2012-03-15 09:50:00,34.94,35.06,34.89,34.97,233492.24059235217,20.4619,20.5322,20.4326,20.4795,233492.2406
2012-03-15 10:00:00,34.97,35.16,34.96,35.09,308956.2835987423,20.4795,20.5907,20.4736,20.5497,308956.2836
2012-03-15 10:10:00,35.09,35.2,35.05,35.18,146363.72857287756,20.5497,20.6142,20.5263,20.6024,146363.7286
2012-03-15 10:20:00,35.19,35.2,35.07,35.11,162491.1248605335,20.6083,20.6142,20.538,20.5614,162491.1249
2012-03-15 10:30:00,35.11,35.18,35.1,35.18,73536.86986509788,20.5614,20.6024,20.5556,20.6024,73536.8699
2012-03-15 10:40:00,35.18,35.2,35.1,35.11,66943.90911857186,20.6024,20.6142,20.5556,20.5614,66943.9091
2012-03-15 10:50:00,35.11,35.13,35.03,35.05,66436.75829191602,20.5614,20.5732,20.5146,20.5263,66436.7583
2012-03-15 11:00:00,35.06,35.15,35.04,35.09,159448.21990059843,20.5322,20.5849,20.5205,20.5497,159448.2199
2012-03-15 11:10:00,35.07,35.17,35.07,35.12,79216.95912364338,20.538,20.5966,20.538,20.5673,79216.9591
2012-03-15 11:20:00,35.12,35.21,35.11,35.19,74855.46201440308,20.5673,20.62,20.5614,20.6083,74855.462
2012-03-15 11:30:00,35.19,35.23,35.1,35.12,72623.99837711736,20.6083,20.6317,20.5556,20.5673,72623.9984
2012-03-15 11:40:00,35.12,35.2,35.11,35.14,48382.18886296784,20.5673,20.6142,20.5614,20.579,48382.1889
2012-03-15 11:50:00,35.14,35.15,35.11,35.11,46860.7363830003,20.579,20.5849,20.5614,20.5614,46860.7364
2012-03-15 12:00:00,35.12,35.17,35.12,35.15,50309.36200426007,20.5673,20.5966,20.5673,20.5849,50309.362
2012-03-15 12:10:00,35.15,35.19,35.12,35.19,64915.30581194847,20.5849,20.6083,20.5673,20.6083,64915.3058
2012-03-15 12:20:00,35.19,35.25,35.18,35.24,81448.4227609291,20.6083,20.6434,20.6024,20.6376,81448.4228
2012-03-15 12:30:00,35.24,35.24,35.2,35.24,35196.26736991581,20.6376,20.6376,20.6142,20.6376,35196.2674
2012-03-15 12:40:00,35.23,35.28,35.23,35.27,95547.21574196166,20.6317,20.661,20.6317,20.6552,95547.2157
2012-03-15 12:50:00,35.27,35.29,35.17,35.18,105081.6512830916,20.6552,20.6669,20.5966,20.6024,105081.6513
2012-03-15 13:00:00,35.19,35.27,35.19,35.23,148696.62237549448,20.6083,20.6552,20.6083,20.6317,148696.6224
2012-03-15 13:10:00,35.23,35.26,35.16,35.18,66842.47895324069,20.6317,20.6493,20.5907,20.6024,66842.479
2012-03-15 13:20:00,35.18,35.25,35.17,35.2,111066.0310376306,20.6024,20.6434,20.5966,20.6142,111066.031
2012-03-15 13:30:00,35.2,35.25,35.19,35.24,100517.29384318896,20.6142,20.6434,20.6083,20.6376,100517.2938
2012-03-15 13:40:00,35.25,35.28,35.22,35.28,83781.316563546,20.6434,20.661,20.6259,20.661,83781.3166
2012-03-15 13:50:00,35.28,35.28,35.2,35.23,87635.66284613044,20.661,20.661,20.6142,20.6317,87635.6628
2012-03-15 14:00:00,35.22,35.31,35.21,35.3,171721.2699056699,20.6259,20.6786,20.62,20.6727,171721.2699
2012-03-15 14:10:00,35.31,35.31,35.23,35.27,209859.01207018967,20.6786,20.6786,20.6317,20.6552,209859.0121
2012-03-15 14:20:00,35.27,35.31,35.24,35.28,208134.6992595598,20.6552,20.6786,20.6376,20.661,208134.6993
2012-03-15 14:30:00,35.29,35.35,35.25,35.32,364134.29353889846,20.6669,20.702,20.6434,20.6844,364134.2935
2012-03-15 14:40:00,35.33,35.47,35.32,35.47,246576.73192007304,20.6903,20.7723,20.6844,20.7723,246576.7319
2012-03-15 14:50:00,35.47,35.5,35.44,35.46,362004.2600669439,20.7723,20.7898,20.7547,20.7664,362004.2601
2012-03-15 15:00:00,35.46,35.49,35.39,35.4,126077.69550664368,20.7664,20.784,20.7254,20.7313,126077.6955
2012-03-15 15:10:00,35.4,35.46,35.36,35.4,69581.09341718227,20.7313,20.7664,20.7079,20.7313,69581.0934
2012-03-15 15:20:00,35.4,35.42,35.34,35.39,132467.79592250736,20.7313,20.743,20.6961,20.7254,132467.7959
2012-03-15 15:30:00,35.4,35.42,35.36,35.4,316563.54599858,20.7313,20.743,20.7079,20.7313,316563.546
2012-03-15 15:40:00,35.4,35.4,35.34,35.34,110457.45004564358,20.7313,20.7313,20.6961,20.6961,110457.45
2012-03-15 15:50:00,35.35,35.43,35.33,35.43,304696.2166548332,20.702,20.7489,20.6903,20.7489,304696.2167
2012-03-16 09:30:00,35.43,35.43,35.06,35.19,826554.4172837002,20.7489,20.7489,20.5322,20.6083,826554.4173
2012-03-16 09:40:00,35.2,35.28,35.07,35.07,148595.1922101633,20.6142,20.661,20.538,20.538,148595.1922
2012-03-16 09:50:00,35.07,35.15,34.89,35.01,174865.6050309362,20.538,20.5849,20.4326,20.5029,174865.605
2012-03-16 10:00:00,35.01,35.11,34.97,34.99,185820.0628867025,20.5029,20.5614,20.4795,20.4912,185820.0629
2012-03-16 10:10:00,34.99,35.02,34.89,34.93,139060.75666903338,20.4912,20.5087,20.4326,20.456,139060.7567
2012-03-16 10:20:00,34.93,35.02,34.92,34.94,140785.06947966325,20.456,20.5087,20.4502,20.4619,140785.0695
2012-03-16 10:30:00,34.93,35.02,34.87,35.02,139669.3376610204,20.456,20.5087,20.4209,20.5087,139669.3377
2012-03-16 10:40:00,35.02,35.02,34.95,35.0,90881.42813672786,20.5087,20.5087,20.4677,20.497,90881.4281
2012-03-16 10:50:00,35.01,35.12,34.98,35.1,124961.96368800082,20.5029,20.5673,20.4853,20.5556,124961.9637
2012-03-16 11:00:00,35.11,35.17,35.05,35.05,146363.72857287756,20.5614,20.5966,20.5263,20.5263,146363.7286
2012-03-16 11:10:00,35.05,35.11,34.93,34.94,162186.83436454,20.5263,20.5614,20.456,20.4619,162186.8344
2012-03-16 11:20:00,34.94,34.96,34.86,34.9,149710.92402880616,20.4619,20.4736,20.415,20.4385,149710.924
2012-03-16 11:30:00,34.9,34.9,34.82,34.85,82259.86408357846,20.4385,20.4385,20.3916,20.4092,82259.8641
2012-03-16 11:40:00,34.85,34.89,34.85,34.85,59843.79754539,20.4092,20.4326,20.4092,20.4092,59843.7975
2012-03-16 11:50:00,34.85,34.94,34.82,34.92,84491.32772086418,20.4092,20.4619,20.3916,20.4502,84491.3277
2012-03-16 12:00:00,34.91,34.93,34.84,34.88,63292.423166649765,20.4443,20.456,20.4033,20.4268,63292.4232
2012-03-16 12:10:00,34.88,34.89,34.81,34.84,78304.08763566284,20.4268,20.4326,20.3858,20.4033,78304.0876
2012-03-16 12:20:00,34.84,34.94,34.84,34.9,65625.31696926666,20.4033,20.4619,20.4033,20.4385,65625.317
2012-03-16 12:30:00,34.9,34.94,34.88,34.92,46962.16654833147,20.4385,20.4619,20.4268,20.4502,46962.1665
2012-03-16 12:40:00,34.93,34.94,34.9,34.93,54772.28927883152,20.456,20.4619,20.4385,20.456,54772.2893
2012-03-16 12:50:00,34.92,34.93,34.83,34.86,58626.63556141596,20.4502,20.456,20.3975,20.415,58626.6356
2012-03-16 13:00:00,34.85,34.93,34.85,34.93,34993.40703925347,20.4092,20.456,20.4092,20.456,34993.407
2012-03-16 13:10:00,34.93,34.99,34.92,34.95,172228.4207323258,20.456,20.4912,20.4502,20.4677,172228.4207
2012-03-16 13:20:00,34.95,35.05,34.95,35.05,45034.993407039256,20.4677,20.5263,20.4677,20.5263,45034.9934
2012-03-16 13:30:00,35.04,35.06,35.01,35.05,59640.93721472766,20.5205,20.5322,20.5029,20.5263,59640.9372
2012-03-16 13:40:00,35.05,35.05,35.01,35.05,92098.59012070188,20.5263,20.5263,20.5029,20.5263,92098.5901
2012-03-16 13:50:00,35.04,35.05,35.0,35.01,97981.53970990972,20.5205,20.5263,20.497,20.5029,97981.5397
2012-03-16 14:00:00,35.01,35.07,35.01,35.06,57105.18308144842,20.5029,20.538,20.5029,20.5322,57105.1831
2012-03-16 14:10:00,35.05,35.06,35.04,35.05,43107.82026574703,20.5263,20.5322,20.5205,20.5263,43107.8203
2012-03-16 14:20:00,35.06,35.07,35.03,35.06,152753.82898874124,20.5322,20.538,20.5146,20.5322,152753.829
2012-03-16 14:30:00,35.05,35.06,35.05,35.05,33066.233897961254,20.5263,20.5322,20.5263,20.5263,33066.2339
2012-03-16 14:40:00,35.05,35.1,35.05,35.09,48077.89836697434,20.5263,20.5556,20.5263,20.5497,48077.8984
2012-03-16 14:50:00,35.09,35.1,35.05,35.05,92098.59012070188,20.5497,20.5556,20.5263,20.5263,92098.5901
2012-03-16 15:00:00,35.06,35.08,35.04,35.07,99198.70169388376,20.5322,20.5439,20.5205,20.538,99198.7017
2012-03-16 15:10:00,35.06,35.09,35.03,35.06,143625.114108936,20.5322,20.5497,20.5146,20.5322,143625.1141
2012-03-16 15:20:00,35.05,35.08,35.05,35.05,147276.6000608581,20.5263,20.5439,20.5263,20.5263,147276.6001
2012-03-16 15:30:00,35.05,35.11,35.04,35.11,199411.70504107923,20.5263,20.5614,20.5205,20.5614,199411.705
2012-03-16 15:40:00,35.1,35.15,35.09,35.12,338269.60137945024,20.5556,20.5849,20.5497,20.5673,338269.6014
2012-03-16 15:50:00,35.12,35.12,35.03,35.06,551374.3787402373,20.5673,20.5673,20.5146,20.5322,551374.3787
2012-03-19 09:30:00,35.11,35.27,34.94,34.98,106298.81326706562,20.5614,20.6552,20.4619,20.4853,106298.8133
2012-03-19 09:40:00,34.97,35.24,34.95,35.23,97474.38888325388,20.4795,20.6376,20.4677,20.6317,97474.3889
2012-03-19 09:50:00,35.25,35.28,35.17,35.17,47367.88720965615,20.6434,20.661,20.5966,20.5966,47367.8872
2012-03-19 10:00:00,35.17,35.17,34.87,34.87,88142.81367278629,20.5966,20.5966,20.4209,20.4209,88142.8137
2012-03-19 10:10:00,34.87,35.01,34.87,35.0,85607.05953950706,20.4209,20.5029,20.4209,20.497,85607.0595
2012-03-19 10:20:00,35.0,35.03,34.94,34.94,101024.44466984482,20.497,20.5146,20.4619,20.4619,101024.4447
2012-03-19 10:30:00,34.94,34.95,34.74,34.74,111167.46120296176,20.4619,20.4677,20.3448,20.3448,111167.4612
2012-03-19 10:40:00,34.75,34.89,34.75,34.86,183182.8785880921,20.3506,20.4326,20.3506,20.415,183182.8786
2012-03-19 10:50:00,34.86,34.94,34.86,34.89,73638.30003042905,20.415,20.4619,20.415,20.4326,73638.3
2012-03-19 11:00:00,34.88,34.95,34.82,34.93,66233.89796125368,20.4268,20.4677,20.3916,20.456,66233.898
2012-03-19 11:10:00,34.92,34.96,34.83,34.92,68668.22192920174,20.4502,20.4736,20.3975,20.4502,68668.2219
2012-03-19 11:20:00,34.92,34.98,34.9,34.94,89968.55664874734,20.4502,20.4853,20.4385,20.4619,89968.5566
2012-03-19 11:30:00,34.93,35.03,34.93,35.03,112891.77401359164,20.456,20.5146,20.456,20.5146,112891.774
2012-03-19 11:40:00,35.03,35.15,35.03,35.08,93620.04260066945,20.5146,20.5849,20.5146,20.5439,93620.0426
2012-03-19 11:50:00,35.08,35.11,35.03,35.1,59336.64671873416,20.5439,20.5614,20.5146,20.5556,59336.6467
2012-03-19 12:00:00,35.09,35.15,35.06,35.07,80231.26077695507,20.5497,20.5849,20.5322,20.538,80231.2608
2012-03-19 12:10:00,35.07,35.07,35.01,35.03,41079.216959123645,20.538,20.538,20.5029,20.5146,41079.217
2012-03-19 12:20:00,35.02,35.03,34.97,34.97,32254.79257531189,20.5087,20.5146,20.4795,20.4795,32254.7926
2012-03-19 12:30:00,34.98,35.02,34.98,35.01,60553.808702708186,20.4853,20.5087,20.4853,20.5029,60553.8087
2012-03-19 12:40:00,35.01,35.04,34.99,35.01,49802.21117760422,20.5029,20.5205,20.4912,20.5029,49802.2112
2012-03-19 12:50:00,35.01,35.04,34.98,35.02,63901.00415863678,20.5029,20.5205,20.4853,20.5087,63901.0042
2012-03-19 13:00:00,35.03,35.03,34.98,35.01,65523.88680393549,20.5146,20.5146,20.4853,20.5029,65523.8868
2012-03-19 13:10:00,35.01,35.07,35.0,35.04,44426.41241505224,20.5029,20.538,20.497,20.5205,44426.4124
2012-03-19 13:20:00,35.04,35.09,34.99,35.07,67451.05994522771,20.5205,20.5497,20.4912,20.538,67451.0599
2012-03-19 13:30:00,35.07,35.13,35.06,35.11,41282.07728978599,20.538,20.5732,20.5322,20.5614,41282.0773
2012-03-19 13:40:00,35.12,35.18,35.1,35.17,41687.79795111066,20.5673,20.6024,20.5556,20.5966,41687.798
2012-03-19 13:50:00,35.17,35.21,35.13,35.16,38340.60249518207,20.5966,20.62,20.5732,20.5907,38340.6025
2012-03-19 14:00:00,35.15,35.17,35.14,35.16,30834.770260675527,20.5849,20.5966,20.579,20.5907,30834.7703
2012-03-19 14:10:00,35.16,35.19,35.14,35.17,86722.79135814992,20.5907,20.6083,20.579,20.5966,86722.7914
2012-03-19 14:20:00,35.16,35.18,35.14,35.14,76376.91449437062,20.5907,20.6024,20.579,20.579,76376.9145
2012-03-19 14:30:00,35.14,35.18,35.11,35.16,94228.62359265646,20.579,20.6024,20.5614,20.5907,94228.6236
2012-03-19 14:40:00,35.15,35.17,35.11,35.12,180444.26412415053,20.5849,20.5966,20.5614,20.5673,180444.2641
2012-03-19 14:50:00,35.12,35.14,35.05,35.06,83679.88639821483,20.5673,20.579,20.5263,20.5322,83679.8864
2012-03-19 15:00:00,35.06,35.11,35.04,35.09,104980.22111776042,20.5322,20.5614,20.5205,20.5497,104980.2211
2012-03-19 15:10:00,35.09,35.09,35.0,35.0,96257.22689927983,20.5497,20.5497,20.497,20.497,96257.2269
2012-03-19 15:20:00,35.0,35.03,34.92,34.93,131757.78476518916,20.497,20.5146,20.4502,20.456,131757.7848
2012-03-19 15:30:00,34.93,35.0,34.93,34.96,167562.633127092,20.456,20.497,20.456,20.4736,167562.6331
2012-03-19 15:40:00,34.95,34.96,34.9,34.96,127396.28765594888,20.4677,20.4736,20.4385,20.4736,127396.2877
2012-03-19 15:50:00,34.96,34.96,34.9,34.93,209453.29140886496,20.4736,20.4736,20.4385,20.456,209453.2914
2012-03-20 09:30:00,34.58,34.62,34.25,34.36,226189.268688508,20.2511,20.2745,20.0578,20.1222,226189.2687
2012-03-20 09:40:00,34.37,34.42,34.3,34.42,212597.62653413124,20.1281,20.1574,20.0871,20.1574,212597.6265
2012-03-20 09:50:00,34.43,34.49,34.31,34.49,215539.10132873515,20.1632,20.1984,20.0929,20.1984,215539.1013
2012-03-20 10:00:00,34.49,34.63,34.44,34.63,214626.22984075465,20.1984,20.2803,20.1691,20.2803,214626.2298
2012-03-20 10:10:00,34.62,34.65,34.55,34.61,367481.4889948271,20.2745,20.2921,20.2335,20.2686,367481.489
2012-03-20 10:20:00,34.61,34.61,34.47,34.48,132366.3657571762,20.2686,20.2686,20.1866,20.1925,132366.3658
2012-03-20 10:30:00,34.48,34.54,34.48,34.5,70088.24424383811,20.1925,20.2276,20.1925,20.2042,70088.2442
2012-03-20 10:40:00,34.5,34.55,34.47,34.54,57308.04341211076,20.2042,20.2335,20.1866,20.2276,57308.0434
2012-03-20 10:50:00,34.55,34.62,34.54,34.58,73334.00953443554,20.2335,20.2745,20.2276,20.2511,73334.0095
2012-03-20 11:00:00,34.58,34.61,34.57,34.59,82462.7244142408,20.2511,20.2686,20.2452,20.2569,82462.7244
2012-03-20 11:10:00,34.59,34.61,34.51,34.52,148290.9017141698,20.2569,20.2686,20.2101,20.2159,148290.9017
2012-03-20 11:20:00,34.52,34.6,34.52,34.54,112181.76285627346,20.2159,20.2628,20.2159,20.2276,112181.7629
2012-03-20 11:30:00,34.54,34.54,34.38,34.48,175778.47651891672,20.2276,20.2276,20.1339,20.1925,175778.4765
2012-03-20 11:40:00,34.48,34.53,34.47,34.52,57308.04341211076,20.1925,20.2218,20.1866,20.2159,57308.0434
2012-03-20 11:50:00,34.53,34.53,34.46,34.52,112384.6231869358,20.2218,20.2218,20.1808,20.2159,112384.6232
2012-03-20 12:00:00,34.52,34.57,34.5,34.56,95851.50623795515,20.2159,20.2452,20.2042,20.2394,95851.5062
2012-03-20 12:10:00,34.56,34.58,34.52,34.53,80941.27193427326,20.2394,20.2511,20.2159,20.2218,80941.2719
2012-03-20 12:20:00,34.53,34.57,34.51,34.55,60858.0991987017,20.2218,20.2452,20.2101,20.2335,60858.0992
2012-03-20 12:30:00,34.55,34.56,34.5,34.53,98691.55086722792,20.2335,20.2394,20.2042,20.2218,98691.5509
2012-03-20 12:40:00,34.53,34.53,34.5,34.53,108631.70706968252,20.2218,20.2218,20.2042,20.2218,108631.7071
2012-03-20 12:50:00,34.53,34.53,34.5,34.51,77086.92565168881,20.2218,20.2218,20.2042,20.2101,77086.9257
2012-03-20 13:00:00,34.51,34.58,34.5,34.58,52642.255806876965,20.2101,20.2511,20.2042,20.2511,52642.2558
2012-03-20 13:10:00,34.58,34.62,34.56,34.6,125367.68434932549,20.2511,20.2745,20.2394,20.2628,125367.6843
2012-03-20 13:20:00,34.6,34.6,34.55,34.58,52135.10498022112,20.2628,20.2628,20.2335,20.2511,52135.105
2012-03-20 13:30:00,34.57,34.61,34.57,34.61,65929.60746526017,20.2452,20.2686,20.2452,20.2686,65929.6075
2012-03-20 13:40:00,34.61,34.66,34.61,34.63,78101.2273050005,20.2686,20.2979,20.2686,20.2803,78101.2273
2012-03-20 13:50:00,34.63,34.66,34.61,34.66,72319.70788112385,20.2803,20.2979,20.2686,20.2979,72319.7079
2012-03-20 14:00:00,34.65,34.67,34.62,34.62,80028.40044629273,20.2921,20.3038,20.2745,20.2745,80028.4004
2012-03-20 14:10:00,34.62,34.68,34.59,34.64,209656.15173952733,20.2745,20.3096,20.2569,20.2862,209656.1517
2012-03-20 14:20:00,34.65,34.66,34.64,34.65,62379.55167866924,20.2921,20.2979,20.2862,20.2921,62379.5517
2012-03-20 14:30:00,34.65,34.7,34.64,34.67,84694.18805152652,20.2921,20.3213,20.2862,20.3038,84694.1881
2012-03-20 14:40:00,34.67,34.68,34.64,34.67,33066.233897961254,20.3038,20.3096,20.2862,20.3038,33066.2339
2012-03-20 14:50:00,34.67,34.69,34.66,34.69,40977.78679379248,20.3038,20.3155,20.2979,20.3155,40977.7868
2012-03-20 15:00:00,34.69,34.72,34.69,34.69,151435.23683943605,20.3155,20.3331,20.3155,20.3155,151435.2368
2012-03-20 15:10:00,34.7,34.75,34.69,34.74,105081.6512830916,20.3213,20.3506,20.3155,20.3448,105081.6513
2012-03-20 15:20:00,34.75,34.8,34.73,34.8,119687.59509078,20.3506,20.3799,20.3389,20.3799,119687.5951
2012-03-20 15:30:00,34.8,34.83,34.77,34.77,114210.36616289684,20.3799,20.3975,20.3623,20.3623,114210.3662
2012-03-20 15:40:00,34.77,34.82,34.73,34.77,185718.6327213713,20.3623,20.3916,20.3389,20.3623,185718.6327
2012-03-20 15:50:00,34.76,34.8,34.73,34.8,344152.55096865806,20.3565,20.3799,20.3389,20.3799,344152.551
2012-03-21 09:30:00,34.99,35.25,34.95,35.25,159651.08023126077,20.4912,20.6434,20.4677,20.6434,159651.0802
2012-03-21 09:40:00,35.24,35.27,35.06,35.09,71508.2665584745,20.6376,20.6552,20.5322,20.5497,71508.2666
2012-03-21 09:50:00,35.07,35.07,34.9,35.03,98894.41119789024,20.538,20.538,20.4385,20.5146,98894.4112
2012-03-21 10:00:00,35.02,35.07,34.91,35.01,195253.06826250127,20.5087,20.538,20.4443,20.5029,195253.0683
2012-03-21 10:10:00,35.01,35.2,35.01,35.13,119484.73476011766,20.5029,20.6142,20.5029,20.5732,119484.7348
2012-03-21 10:20:00,35.13,35.18,35.05,35.17,52337.965310883454,20.5732,20.6024,20.5263,20.5966,52337.9653
2012-03-21 10:30:00,35.18,35.27,35.18,35.27,39760.62480981844,20.6024,20.6552,20.6024,20.6552,39760.6248
2012-03-21 10:40:00,35.27,35.29,35.17,35.23,116543.25996551376,20.6552,20.6669,20.5966,20.6317,116543.26
2012-03-21 10:50:00,35.23,35.29,35.1,35.15,162389.69469520234,20.6317,20.6669,20.5556,20.5849,162389.6947
2012-03-21 11:00:00,35.15,35.23,35.1,35.21,119079.01409879298,20.5849,20.6317,20.5556,20.62,119079.0141
2012-03-21 11:10:00,35.22,35.23,35.12,35.19,298204.6860736383,20.6259,20.6317,20.5673,20.6083,298204.6861
2012-03-21 11:20:00,35.18,35.21,35.1,35.1,73334.00953443554,20.6024,20.62,20.5556,20.5556,73334.0095
2012-03-21 11:30:00,35.11,35.17,35.11,35.13,42803.52976975353,20.5614,20.5966,20.5614,20.5732,42803.5298
2012-03-21 11:40:00,35.13,35.15,35.08,35.09,38239.172329850895,20.5732,20.5849,20.5439,20.5497,38239.1723
2012-03-21 11:50:00,35.09,35.21,35.07,35.19,86824.22152348109,20.5497,20.62,20.538,20.6083,86824.2215
2012-03-21 12:00:00,35.18,35.18,35.1,35.14,48787.909524292525,20.6024,20.6024,20.5556,20.579,48787.9095
2012-03-21 12:10:00,35.14,35.2,35.13,35.19,129729.18145856578,20.579,20.6142,20.5732,20.6083,129729.1815
2012-03-21 12:20:00,35.19,35.22,35.19,35.21,37123.44051120804,20.6083,20.6259,20.6083,20.62,37123.4405
2012-03-21 12:30:00,35.22,35.22,35.19,35.21,23734.658687493666,20.6259,20.6259,20.6083,20.62,23734.6587
2012-03-21 12:40:00,35.2,35.25,35.19,35.22,32964.803732630084,20.6142,20.6434,20.6083,20.6259,32964.8037
2012-03-21 12:50:00,35.21,35.22,35.19,35.19,25053.250836798863,20.62,20.6259,20.6083,20.6083,25053.2508
2012-03-21 13:00:00,35.2,35.21,35.11,35.13,68363.93143320824,20.6142,20.62,20.5614,20.5732,68363.9314
2012-03-21 13:10:00,35.15,35.18,35.13,35.14,76985.49548635764,20.5849,20.6024,20.5732,20.579,76985.4955
2012-03-21 13:20:00,35.13,35.19,35.11,35.17,51729.38431889644,20.5732,20.6083,20.5614,20.5966,51729.3843
2012-03-21 13:30:00,35.17,35.19,35.11,35.14,32153.362409980728,20.5966,20.6083,20.5614,20.579,32153.3624
2012-03-21 13:40:00,35.15,35.15,35.07,35.13,36616.28968455218,20.5849,20.5849,20.538,20.5732,36616.2897
2012-03-21 13:50:00,35.13,35.17,35.12,35.13,31544.781417993712,20.5732,20.5966,20.5673,20.5732,31544.7814
2012-03-21 14:00:00,35.13,35.18,35.08,35.08,48483.61902829901,20.5732,20.6024,20.5439,20.5439,48483.619
2012-03-21 14:10:00,35.09,35.2,35.09,35.18,128004.8686479359,20.5497,20.6142,20.5497,20.6024,128004.8686
2012-03-21 14:20:00,35.18,35.2,35.15,35.18,31341.92108733137,20.6024,20.6142,20.5849,20.6024,31341.9211
2012-03-21 14:30:00,35.18,35.22,35.15,35.22,118064.71244548127,20.6024,20.6259,20.5849,20.6259,118064.7124
2012-03-21 14:40:00,35.22,35.22,35.18,35.18,29617.60827670149,20.6259,20.6259,20.6024,20.6024,29617.6083
2012-03-21 14:50:00,35.18,35.25,35.16,35.21,207728.97859823512,20.6024,20.6434,20.5907,20.62,207728.9786
2012-03-21 15:00:00,35.22,35.26,35.2,35.24,109443.14839233187,20.6259,20.6493,20.6142,20.6376,109443.1484
2012-03-21 15:10:00,35.23,35.29,35.18,35.22,109240.28806166956,20.6317,20.6669,20.6024,20.6259,109240.2881
2012-03-21 15:20:00,35.23,35.25,35.2,35.23,280150.1166446901,20.6317,20.6434,20.6142,20.6317,280150.1166
2012-03-21 15:30:00,35.23,35.27,35.18,35.24,233492.24059235217,20.6317,20.6552,20.6024,20.6376,233492.2406
2012-03-21 15:40:00,35.24,35.24,35.16,35.19,193731.6157825337,20.6376,20.6376,20.5907,20.6083,193731.6158
2012-03-21 15:50:00,35.19,35.2,35.13,35.17,342833.9588193529,20.6083,20.6142,20.5732,20.5966,342833.9588
2012-03-22 09:30:00,34.64,34.74,34.45,34.49,214321.9393447612,20.2862,20.3448,20.1749,20.1984,214321.9393
2012-03-22 09:40:00,34.51,34.61,34.49,34.58,117354.7012881631,20.2101,20.2686,20.1984,20.2511,117354.7013
2012-03-22 09:50:00,34.58,34.61,34.5,34.53,88954.25499543564,20.2511,20.2686,20.2042,20.2218,88954.255
2012-03-22 10:00:00,34.53,34.57,34.48,34.48,47976.46820164317,20.2218,20.2452,20.1925,20.1925,47976.4682
2012-03-22 10:10:00,34.47,34.52,34.42,34.47,154985.292626027,20.1866,20.2159,20.1574,20.1866,154985.2926
2012-03-22 10:20:00,34.47,34.58,34.47,34.58,74652.60168374075,20.1866,20.2511,20.1866,20.2511,74652.6017
2012-03-22 10:30:00,34.57,34.59,34.5,34.53,78405.51780099401,20.2452,20.2569,20.2042,20.2218,78405.5178
2012-03-22 10:40:00,34.53,34.54,34.41,34.41,68161.0711025459,20.2218,20.2276,20.1515,20.1515,68161.0711
2012-03-22 10:50:00,34.42,34.43,34.28,34.29,108225.98640835784,20.1574,20.1632,20.0754,20.0812,108225.9864
2012-03-22 11:00:00,34.28,34.28,34.11,34.16,105893.09260574097,20.0754,20.0754,19.9758,20.0051,105893.0926
2012-03-22 11:10:00,34.16,34.24,34.15,34.23,58829.4958920783,20.0051,20.052,19.9992,20.0461,58829.4959
2012-03-22 11:20:00,34.23,34.36,34.23,34.31,76985.49548635764,20.0461,20.1222,20.0461,20.0929,76985.4955
2012-03-22 11:30:00,34.31,34.32,34.16,34.18,108124.55624302667,20.0929,20.0988,20.0051,20.0168,108124.5562
2012-03-22 11:40:00,34.19,34.22,34.13,34.14,87534.23268079926,20.0227,20.0402,19.9875,19.9934,87534.2327
2012-03-22 11:50:00,34.14,34.3,34.14,34.25,100314.43351252662,19.9934,20.0871,19.9934,20.0578,100314.4335
2012-03-22 12:00:00,34.26,34.33,34.26,34.28,41586.36778577949,20.0637,20.1047,20.0637,20.0754,41586.3678
2012-03-22 12:10:00,34.29,34.33,34.23,34.24,48585.04919363018,20.0812,20.1047,20.0461,20.052,48585.0492
2012-03-22 12:20:00,34.23,34.37,34.23,34.35,224262.0955472157,20.0461,20.1281,20.0461,20.1164,224262.0955
2012-03-22 12:30:00,34.36,34.39,34.34,34.36,67045.33928390303,20.1222,20.1398,20.1105,20.1222,67045.3393
2012-03-22 12:40:00,34.36,34.4,34.35,34.37,56598.032254792575,20.1222,20.1457,20.1164,20.1281,56598.0323
2012-03-22 12:50:00,34.37,34.4,34.36,34.4,35297.69753524698,20.1281,20.1457,20.1222,20.1457,35297.6975
2012-03-22 13:00:00,34.39,34.4,34.35,34.36,29110.457450045644,20.1398,20.1457,20.1164,20.1222,29110.4575
2012-03-22 13:10:00,34.36,34.39,34.35,34.36,20894.614058220915,20.1222,20.1398,20.1164,20.1222,20894.6141
2012-03-22 13:20:00,34.36,34.4,34.36,34.38,46657.87605233797,20.1222,20.1457,20.1222,20.1339,46657.8761
2012-03-22 13:30:00,34.38,34.46,34.36,34.46,56699.46242012375,20.1339,20.1808,20.1222,20.1808,56699.4624
2012-03-22 13:40:00,34.45,34.45,34.41,34.42,14808.804138350746,20.1749,20.1749,20.1515,20.1574,14808.8041
2012-03-22 13:50:00,34.41,34.42,34.35,34.4,48179.32853230551,20.1515,20.1574,20.1164,20.1457,48179.3285
2012-03-22 14:00:00,34.4,34.4,34.3,34.36,170098.38726037124,20.1457,20.1457,20.0871,20.1222,170098.3873
2012-03-22 14:10:00,34.37,34.41,34.36,34.37,33674.81488994827,20.1281,20.1515,20.1222,20.1281,33674.8149
2012-03-22 14:20:00,34.37,34.42,34.35,34.4,57308.04341211076,20.1281,20.1574,20.1164,20.1457,57308.0434
2012-03-22 14:30:00,34.41,34.42,34.36,34.39,24343.23967948068,20.1515,20.1574,20.1222,20.1398,24343.2397
2012-03-22 14:40:00,34.39,34.4,34.33,34.37,182574.29759610508,20.1398,20.1457,20.1047,20.1281,182574.2976
2012-03-22 14:50:00,34.37,34.39,34.36,34.37,26676.13348209757,20.1281,20.1398,20.1222,20.1281,26676.1335
2012-03-22 15:00:00,34.37,34.38,34.35,34.36,87229.94218480577,20.1281,20.1339,20.1164,20.1222,87229.9422
2012-03-22 15:10:00,34.36,34.41,34.35,34.37,109037.4277310072,20.1222,20.1515,20.1164,20.1281,109037.4277
2012-03-22 15:20:00,34.38,34.45,34.36,34.45,105994.52277107212,20.1339,20.1749,20.1222,20.1749,105994.5228
2012-03-22 15:30:00,34.44,34.53,34.41,34.53,125671.974845319,20.1691,20.2218,20.1515,20.2218,125671.9748
2012-03-22 15:40:00,34.53,34.63,34.52,34.61,228522.16249112485,20.2218,20.2803,20.2159,20.2686,228522.1625
2012-03-22 15:50:00,34.61,34.64,34.55,34.57,252865.40217060555,20.2686,20.2862,20.2335,20.2452,252865.4022
2012-03-23 09:30:00,34.65,34.66,34.37,34.4,68972.51242519525,20.2921,20.2979,20.1281,20.1457,68972.5124
2012-03-23 09:40:00,34.4,34.41,34.25,34.28,107110.25458971498,20.1457,20.1515,20.0578,20.0754,107110.2546
2012-03-23 09:50:00,34.28,34.43,34.27,34.31,75565.47317172127,20.0754,20.1632,20.0695,20.0929,75565.4732
2012-03-23 10:00:00,34.31,34.31,34.11,34.12,105081.6512830916,20.0929,20.0929,19.9758,19.9817,105081.6513
2012-03-23 10:10:00,34.12,34.17,34.07,34.12,73232.57936910437,19.9817,20.011,19.9524,19.9817,73232.5794
2012-03-23 10:20:00,34.11,34.12,34.05,34.05,50106.501673597726,19.9758,19.9817,19.9407,19.9407,50106.5017
2012-03-23 10:30:00,34.05,34.24,34.05,34.22,60553.808702708186,19.9407,20.052,19.9407,20.0402,60553.8087
2012-03-23 10:40:00,34.22,34.27,34.19,34.27,71913.98721979916,20.0402,20.0695,20.0227,20.0695,71913.9872
2012-03-23 10:50:00,34.28,34.35,34.25,34.31,113500.35500557866,20.0754,20.1164,20.0578,20.0929,113500.355
2012-03-23 11:00:00,34.32,34.33,34.25,34.27,56293.74175879906,20.0988,20.1047,20.0578,20.0695,56293.7418
2012-03-23 11:10:00,34.27,34.35,34.24,34.35,74348.31118774724,20.0695,20.1164,20.052,20.1164,74348.3112
2012-03-23 11:20:00,34.35,34.42,34.31,34.42,40876.3566284613,20.1164,20.1574,20.0929,20.1574,40876.3566
2012-03-23 11:30:00,34.42,34.47,34.41,34.41,52642.255806876965,20.1574,20.1866,20.1515,20.1515,52642.2558
2012-03-23 11:40:00,34.41,34.42,34.37,34.4,58018.05456942895,20.1515,20.1574,20.1281,20.1457,58018.0546
2012-03-23 11:50:00,34.39,34.43,34.37,34.4,45947.86489501978,20.1398,20.1632,20.1281,20.1457,45947.8649
2012-03-23 12:00:00,34.41,34.45,34.4,34.43,53960.847956182166,20.1515,20.1749,20.1457,20.1632,53960.848
2012-03-23 12:10:00,34.42,34.46,34.42,34.46,99502.99218987727,20.1574,20.1808,20.1574,20.1808,99502.9922
2012-03-23 12:20:00,34.46,34.47,34.4,34.41,144639.4157622477,20.1808,20.1866,20.1457,20.1515,144639.4158
2012-03-23 12:30:00,34.42,34.47,34.37,34.38,61770.970686682216,20.1574,20.1866,20.1281,20.1339,61770.9707
2012-03-23 12:40:00,34.38,34.45,34.37,34.45,216959.1236433716,20.1339,20.1749,20.1281,20.1749,216959.1236
2012-03-23 12:50:00,34.45,34.53,34.42,34.51,53656.55746018866,20.1749,20.2218,20.1574,20.2101,53656.5575
2012-03-23 13:00:00,34.52,34.53,34.47,34.51,50106.501673597726,20.2159,20.2218,20.1866,20.2101,50106.5017
2012-03-23 13:10:00,34.5,34.51,34.45,34.5,53757.98762551983,20.2042,20.2101,20.1749,20.2042,53757.9876
2012-03-23 13:20:00,34.5,34.59,34.5,34.59,32356.22274064307,20.2042,20.2569,20.2042,20.2569,32356.2227
2012-03-23 13:30:00,34.59,34.62,34.55,34.56,57003.75291611726,20.2569,20.2745,20.2335,20.2394,57003.7529
2012-03-23 13:40:00,34.55,34.57,34.5,34.52,42093.518612435335,20.2335,20.2452,20.2042,20.2159,42093.5186
2012-03-23 13:50:00,34.52,34.54,34.42,34.44,104675.93062176692,20.2159,20.2276,20.1574,20.1691,104675.9306
2012-03-23 14:00:00,34.44,34.44,34.39,34.4,131250.6339385333,20.1691,20.1691,20.1398,20.1457,131250.6339
2012-03-23 14:10:00,34.4,34.44,34.38,34.42,119890.45542144234,20.1457,20.1691,20.1339,20.1574,119890.4554
2012-03-23 14:20:00,34.42,34.46,34.42,34.45,55380.87027081855,20.1574,20.1808,20.1574,20.1749,55380.8703
2012-03-23 14:30:00,34.46,34.49,34.45,34.45,87737.0930114616,20.1808,20.1984,20.1749,20.1749,87737.093
2012-03-23 14:40:00,34.45,34.59,34.45,34.58,213003.34719545592,20.1749,20.2569,20.1749,20.2511,213003.3472
2012-03-23 14:50:00,34.58,34.62,34.56,34.58,87432.8025154681,20.2511,20.2745,20.2394,20.2511,87432.8025
2012-03-23 15:00:00,34.58,34.64,34.54,34.61,179227.1021401765,20.2511,20.2862,20.2276,20.2686,179227.1021
2012-03-23 15:10:00,34.61,34.66,34.58,34.63,452479.9675423471,20.2686,20.2979,20.2511,20.2803,452479.9675
2012-03-23 15:20:00,34.62,34.64,34.59,34.61,142712.24262095548,20.2745,20.2862,20.2569,20.2686,142712.2426
2012-03-23 15:30:00,34.61,34.66,34.61,34.66,110051.7293843189,20.2686,20.2979,20.2686,20.2979,110051.7294
2012-03-23 15:40:00,34.65,34.71,34.62,34.69,252358.2513439497,20.2921,20.3272,20.2745,20.3155,252358.2513
2012-03-23 15:50:00,34.68,34.73,34.67,34.71,266355.6141596511,20.3096,20.3389,20.3038,20.3272,266355.6142
2012-03-26 09:30:00,35.06,35.41,35.01,35.31,220204.88893396896,20.5322,20.7371,20.5029,20.6786,220204.8889
2012-03-26 09:40:00,35.32,35.35,35.25,35.3,100213.00334719544,20.6844,20.702,20.6434,20.6727,100213.0033
2012-03-26 09:50:00,35.3,35.37,35.27,35.31,87027.08185414343,20.6727,20.7137,20.6552,20.6786,87027.0819
2012-03-26 10:00:00,35.31,35.35,35.25,35.31,80738.41160361092,20.6786,20.702,20.6434,20.6786,80738.4116
2012-03-26 10:10:00,35.31,35.36,35.3,35.34,66436.75829191602,20.6786,20.7079,20.6727,20.6961,66436.7583
2012-03-26 10:20:00,35.33,35.35,35.29,35.3,64712.44548128614,20.6903,20.702,20.6669,20.6727,64712.4455
2012-03-26 10:30:00,35.31,35.4,35.3,35.33,102647.32731514351,20.6786,20.7313,20.6727,20.6903,102647.3273
2012-03-26 10:40:00,35.33,35.39,35.31,35.32,62683.84217466274,20.6903,20.7254,20.6786,20.6844,62683.8422
2012-03-26 10:50:00,35.32,35.33,35.27,35.29,78912.66862764987,20.6844,20.6903,20.6552,20.6669,78912.6686
2012-03-26 11:00:00,35.29,35.31,35.27,35.28,43107.82026574703,20.6669,20.6786,20.6552,20.661,43107.8203
2012-03-26 11:10:00,35.29,35.32,35.27,35.3,48686.47935896136,20.6669,20.6844,20.6552,20.6727,48686.4794
2012-03-26 11:20:00,35.3,35.34,35.28,35.29,65321.02647327315,20.6727,20.6961,20.661,20.6669,65321.0265
2012-03-26 11:30:00,35.29,35.39,35.27,35.38,82969.87524089664,20.6669,20.7254,20.6552,20.7196,82969.8752
2012-03-26 11:40:00,35.39,35.39,35.36,35.39,114920.37732021503,20.7254,20.7254,20.7079,20.7254,114920.3773
2012-03-26 11:50:00,35.38,35.39,35.3,35.33,122831.93021604624,20.7196,20.7254,20.6727,20.6903,122831.9302
2012-03-26 12:00:00,35.33,35.37,35.31,35.32,106704.5339283903,20.6903,20.7137,20.6786,20.6844,106704.5339
2012-03-26 12:10:00,35.32,35.33,35.3,35.31,61669.54052135105,20.6844,20.6903,20.6727,20.6786,61669.5405
2012-03-26 12:20:00,35.31,35.37,35.28,35.37,60452.378537377015,20.6786,20.7137,20.661,20.7137,60452.3785
2012-03-26 12:30:00,35.36,35.39,35.33,35.37,45745.00456435744,20.7079,20.7254,20.6903,20.7137,45745.0046
2012-03-26 12:40:00,35.36,35.37,35.33,35.35,35399.12770057815,20.7079,20.7137,20.6903,20.702,35399.1277
2012-03-26 12:50:00,35.35,35.38,35.31,35.34,102444.4669844812,20.702,20.7196,20.6786,20.6961,102444.467
2012-03-26 13:00:00,35.33,35.37,35.31,35.37,48280.75869763668,20.6903,20.7137,20.6786,20.7137,48280.7587
2012-03-26 13:10:00,35.37,35.39,35.31,35.38,117354.7012881631,20.7137,20.7254,20.6786,20.7196,117354.7013
2012-03-26 13:20:00,35.38,35.39,35.36,35.39,40673.49629779896,20.7196,20.7254,20.7079,20.7254,40673.4963
2012-03-26 13:30:00,35.39,35.47,35.39,35.46,120397.60624809818,20.7254,20.7723,20.7254,20.7664,120397.6062
2012-03-26 13:40:00,35.45,35.47,35.45,35.47,44629.272745714574,20.7606,20.7723,20.7606,20.7723,44629.2727
2012-03-26 13:50:00,35.47,35.52,35.46,35.49,95141.495080637,20.7723,20.8016,20.7664,20.784,95141.4951
2012-03-26 14:00:00,35.48,35.53,35.47,35.5,70392.53473983162,20.7781,20.8074,20.7723,20.7898,70392.5347
2012-03-26 14:10:00,35.5,35.5,35.42,35.42,34587.6863779288,20.7898,20.7898,20.743,20.743,34587.6864
2012-03-26 14:20:00,35.42,35.48,35.42,35.48,73131.1492037732,20.743,20.7781,20.743,20.7781,73131.1492
2012-03-26 14:30:00,35.47,35.47,35.4,35.41,38340.60249518207,20.7723,20.7723,20.7313,20.7371,38340.6025
2012-03-26 14:40:00,35.41,35.5,35.39,35.49,78811.2384623187,20.7371,20.7898,20.7254,20.784,78811.2385
2012-03-26 14:50:00,35.49,35.52,35.47,35.51,137032.15336240997,20.784,20.8016,20.7723,20.7957,137032.1534
2012-03-26 15:00:00,35.51,35.53,35.46,35.48,114514.65665889037,20.7957,20.8074,20.7664,20.7781,114514.6567
2012-03-26 15:10:00,35.47,35.52,35.47,35.49,79216.95912364338,20.7723,20.8016,20.7723,20.784,79216.9591
2012-03-26 15:20:00,35.48,35.5,35.42,35.43,127294.85749061772,20.7781,20.7898,20.743,20.7489,127294.8575
2012-03-26 15:30:00,35.42,35.46,35.42,35.42,176285.62734557255,20.743,20.7664,20.743,20.743,176285.6273
2012-03-26 15:40:00,35.43,35.49,35.41,35.48,244142.4079521249,20.7489,20.784,20.7371,20.7781,244142.408
2012-03-26 15:50:00,35.48,35.49,35.45,35.48,346789.7352672685,20.7781,20.784,20.7606,20.7781,346789.7353
2012-03-27 09:30:00,35.57,35.61,35.43,35.48,88751.39466477331,20.8308,20.8543,20.7489,20.7781,88751.3947
2012-03-27 09:40:00,35.48,35.63,35.48,35.58,68059.64093721473,20.7781,20.866,20.7781,20.8367,68059.6409
2012-03-27 09:50:00,35.59,35.65,35.56,35.64,115326.09798153971,20.8426,20.8777,20.825,20.8718,115326.098
2012-03-27 10:00:00,35.64,35.65,35.55,35.6,101328.73516583833,20.8718,20.8777,20.8191,20.8484,101328.7352
2012-03-27 10:10:00,35.6,35.72,35.59,35.71,57206.61324677959,20.8484,20.9187,20.8426,20.9128,57206.6132
2012-03-27 10:20:00,35.7,35.7,35.54,35.55,176894.2083375596,20.907,20.907,20.8133,20.8191,176894.2083
2012-03-27 10:30:00,35.55,35.61,35.54,35.56,90577.13764073436,20.8191,20.8543,20.8133,20.825,90577.1376
2012-03-27 10:40:00,35.56,35.56,35.47,35.49,111471.75169895528,20.825,20.825,20.7723,20.784,111471.7517
2012-03-27 10:50:00,35.49,35.49,35.44,35.46,64509.5851506238,20.784,20.784,20.7547,20.7664,64509.5852
2012-03-27 11:00:00,35.46,35.5,35.38,35.44,59438.07688406532,20.7664,20.7898,20.7196,20.7547,59438.0769
2012-03-27 11:10:00,35.43,35.48,35.4,35.42,109037.4277310072,20.7489,20.7781,20.7313,20.743,109037.4277
2012-03-27 11:20:00,35.41,35.44,35.36,35.36,93214.32193934477,20.7371,20.7547,20.7079,20.7079,93214.3219
2012-03-27 11:30:00,35.36,35.37,35.31,35.31,62075.26118267573,20.7079,20.7137,20.6786,20.6786,62075.2612
2012-03-27 11:40:00,35.31,35.37,35.27,35.37,128410.58930926055,20.6786,20.7137,20.6552,20.7137,128410.5893
2012-03-27 11:50:00,35.37,35.49,35.37,35.49,21503.19505020793,20.7137,20.784,20.7137,20.784,21503.1951
2012-03-27 12:00:00,35.49,35.53,35.47,35.49,93518.61243533828,20.784,20.8074,20.7723,20.784,93518.6124
2012-03-27 12:10:00,35.48,35.49,35.44,35.46,41484.93762044832,20.7781,20.784,20.7547,20.7664,41484.9376
2012-03-27 12:20:00,35.46,35.46,35.38,35.41,39659.19464448728,20.7664,20.7664,20.7196,20.7371,39659.1946
2012-03-27 12:30:00,35.41,35.42,35.37,35.4,149812.35419413733,20.7371,20.743,20.7137,20.7313,149812.3542
2012-03-27 12:40:00,35.41,35.42,35.38,35.39,57713.76407343544,20.7371,20.743,20.7196,20.7254,57713.7641
2012-03-27 12:50:00,35.4,35.42,35.34,35.35,183182.8785880921,20.7313,20.743,20.6961,20.702,183182.8786
2012-03-27 13:00:00,35.36,35.38,35.34,35.34,38949.18348716908,20.7079,20.7196,20.6961,20.6961,38949.1835
2012-03-27 13:10:00,35.35,35.35,35.31,35.31,41282.07728978599,20.702,20.702,20.6786,20.6786,41282.0773
2012-03-27 13:20:00,35.31,35.36,35.31,35.36,35601.98803124049,20.6786,20.7079,20.6786,20.7079,35601.988
2012-03-27 13:30:00,35.35,35.36,35.3,35.3,108530.27690435135,20.702,20.7079,20.6727,20.6727,108530.2769
2012-03-27 13:40:00,35.31,35.36,35.29,35.35,35094.83720458464,20.6786,20.7079,20.6669,20.702,35094.8372
2012-03-27 13:50:00,35.34,35.41,35.34,35.4,106704.5339283903,20.6961,20.7371,20.6961,20.7313,106704.5339
2012-03-27 14:00:00,35.4,35.41,35.36,35.37,119890.45542144234,20.7313,20.7371,20.7079,20.7137,119890.4554
2012-03-27 14:10:00,35.37,35.4,35.37,35.4,49497.92068161071,20.7137,20.7313,20.7137,20.7313,49497.9207
2012-03-27 14:20:00,35.41,35.41,35.38,35.39,19778.88223957805,20.7371,20.7371,20.7196,20.7254,19778.8822
2012-03-27 14:30:00,35.39,35.4,35.3,35.31,68769.65209453291,20.7254,20.7313,20.6727,20.6786,68769.6521
2012-03-27 14:40:00,35.31,35.34,35.3,35.34,133279.23724515672,20.6786,20.6961,20.6727,20.6961,133279.2372
2012-03-27 14:50:00,35.34,35.35,35.3,35.33,77695.50664367584,20.6961,20.702,20.6727,20.6903,77695.5066
2012-03-27 15:00:00,35.33,35.33,35.31,35.31,37833.45166852622,20.6903,20.6903,20.6786,20.6786,37833.4517
2012-03-27 15:10:00,35.31,35.32,35.29,35.3,63292.423166649765,20.6786,20.6844,20.6669,20.6727,63292.4232
2012-03-27 15:20:00,35.3,35.33,35.23,35.31,83071.30540622781,20.6727,20.6903,20.6317,20.6786,83071.3054
2012-03-27 15:30:00,35.31,35.34,35.27,35.32,111268.89136829293,20.6786,20.6961,20.6552,20.6844,111268.8914
2012-03-27 15:40:00,35.32,35.32,35.22,35.25,169794.09676437773,20.6844,20.6844,20.6259,20.6434,169794.0968
2012-03-27 15:50:00,35.25,35.29,35.22,35.23,213510.49802211177,20.6434,20.6669,20.6259,20.6317,213510.498
2012-03-28 09:30:00,35.12,35.19,35.05,35.15,68465.3615985394,20.5673,20.6083,20.5263,20.5849,68465.3616
2012-03-28 09:40:00,35.15,35.17,34.82,34.87,124657.6731920073,20.5849,20.5966,20.3916,20.4209,124657.6732
2012-03-28 09:50:00,34.87,34.98,34.82,34.91,62176.6913480069,20.4209,20.4853,20.3916,20.4443,62176.6913
2012-03-28 10:00:00,34.91,34.92,34.83,34.83,79724.10995029921,20.4443,20.4502,20.3975,20.3975,79724.11
2012-03-28 10:10:00,34.82,34.82,34.7,34.75,121716.1983974034,20.3916,20.3916,20.3213,20.3506,121716.1984
2012-03-28 10:20:00,34.74,34.82,34.71,34.77,60655.23886803936,20.3448,20.3916,20.3272,20.3623,60655.2389
2012-03-28 10:30:00,34.76,34.76,34.61,34.7,88447.1041687798,20.3565,20.3565,20.2686,20.3213,88447.1042
2012-03-28 10:40:00,34.7,34.72,34.54,34.56,141799.37113297495,20.3213,20.3331,20.2276,20.2394,141799.3711
2012-03-28 10:50:00,34.57,34.59,34.51,34.54,125063.39385333196,20.2452,20.2569,20.2101,20.2276,125063.3939
2012-03-28 11:00:00,34.54,34.62,34.53,34.61,64813.87564661731,20.2276,20.2745,20.2218,20.2686,64813.8756
2012-03-28 11:10:00,34.62,34.71,34.59,34.71,61770.970686682216,20.2745,20.3272,20.2569,20.3272,61770.9707
2012-03-28 11:20:00,34.7,34.71,34.56,34.59,116644.69013084492,20.3213,20.3272,20.2394,20.2569,116644.6901
2012-03-28 11:30:00,34.6,34.6,34.53,34.54,64002.43432396795,20.2628,20.2628,20.2218,20.2276,64002.4343
2012-03-28 11:40:00,34.55,34.55,34.42,34.43,109341.7182270007,20.2335,20.2335,20.1574,20.1632,109341.7182
2012-03-28 11:50:00,34.42,34.42,34.23,34.38,134800.68972512425,20.1574,20.1574,20.0461,20.1339,134800.6897
2012-03-28 12:00:00,34.37,34.41,34.34,34.38,204584.6434729689,20.1281,20.1515,20.1105,20.1339,204584.6435
2012-03-28 12:10:00,34.38,34.42,34.3,34.41,77391.21614768232,20.1339,20.1574,20.0871,20.1515,77391.2161
2012-03-28 12:20:00,34.41,34.43,34.36,34.41,49497.92068161071,20.1515,20.1632,20.1222,20.1515,49497.9207
2012-03-28 12:30:00,34.42,34.44,34.37,34.37,33674.81488994827,20.1574,20.1691,20.1281,20.1281,33674.8149
2012-03-28 12:40:00,34.38,34.44,34.37,34.41,49092.20002028604,20.1339,20.1691,20.1281,20.1515,49092.2
2012-03-28 12:50:00,34.4,34.4,34.31,34.37,105081.6512830916,20.1457,20.1457,20.0929,20.1281,105081.6513
2012-03-28 13:00:00,34.36,34.4,34.34,34.38,57713.76407343544,20.1222,20.1457,20.1105,20.1339,57713.7641
2012-03-28 13:10:00,34.38,34.42,34.35,34.37,65929.60746526017,20.1339,20.1574,20.1164,20.1281,65929.6075
2012-03-28 13:20:00,34.38,34.38,34.28,34.32,80535.55127294858,20.1339,20.1339,20.0754,20.0988,80535.5513
2012-03-28 13:30:00,34.32,34.4,34.32,34.4,173445.58271629983,20.0988,20.1457,20.0988,20.1457,173445.5827
2012-03-28 13:40:00,34.39,34.43,34.34,34.37,57308.04341211076,20.1398,20.1632,20.1105,20.1281,57308.0434
2012-03-28 13:50:00,34.36,34.38,34.32,34.34,48585.04919363018,20.1222,20.1339,20.0988,20.1105,48585.0492
2012-03-28 14:00:00,34.35,34.35,34.24,34.27,152652.39882341007,20.1164,20.1164,20.052,20.0695,152652.3988
2012-03-28 14:10:00,34.27,34.32,34.22,34.27,63089.562835987424,20.0695,20.0988,20.0402,20.0695,63089.5628
2012-03-28 14:20:00,34.27,34.32,34.25,34.29,48889.339689623695,20.0695,20.0988,20.0578,20.0812,48889.3397
2012-03-28 14:30:00,34.3,34.44,34.29,34.42,53859.417790851,20.0871,20.1691,20.0812,20.1574,53859.4178
2012-03-28 14:40:00,34.42,34.54,34.37,34.48,148392.33187950097,20.1574,20.2276,20.1281,20.1925,148392.3319
2012-03-28 14:50:00,34.49,34.54,34.46,34.53,53555.12729485749,20.1984,20.2276,20.1808,20.2218,53555.1273
2012-03-28 15:00:00,34.53,34.58,34.5,34.5,96865.80789126686,20.2218,20.2511,20.2042,20.2042,96865.8079
2012-03-28 15:10:00,34.5,34.51,34.44,34.45,104980.22111776042,20.2042,20.2101,20.1691,20.1749,104980.2211
2012-03-28 15:20:00,34.45,34.47,34.37,34.39,200324.57652905973,20.1749,20.1866,20.1281,20.1398,200324.5765
2012-03-28 15:30:00,34.39,34.43,34.36,34.43,257226.89927984585,20.1398,20.1632,20.1222,20.1632,257226.8993
2012-03-28 15:40:00,34.43,34.46,34.38,34.39,331778.0707982554,20.1632,20.1808,20.1339,20.1398,331778.0708
2012-03-28 15:50:00,34.39,34.41,34.34,34.39,640024.3432396795,20.1398,20.1515,20.1105,20.1398,640024.3432
2012-03-29 09:30:00,34.11,34.35,34.07,34.27,106400.2434323968,19.9758,20.1164,19.9524,20.0695,106400.2434
2012-03-29 09:40:00,34.27,34.45,34.06,34.34,143016.533116949,20.0695,20.1749,19.9465,20.1105,143016.5331
2012-03-29 09:50:00,34.33,34.37,34.18,34.24,89461.40582209149,20.1047,20.1281,20.0168,20.052,89461.4058
2012-03-29 10:00:00,34.24,34.38,34.21,34.32,90069.98681407851,20.052,20.1339,20.0344,20.0988,90069.9868
2012-03-29 10:10:00,34.31,34.31,34.24,34.28,80332.69094228624,20.0929,20.0929,20.052,20.0754,80332.6909
2012-03-29 10:20:00,34.28,34.36,34.16,34.17,103357.3384724617,20.0754,20.1222,20.0051,20.011,103357.3385
2012-03-29 10:30:00,34.16,34.21,34.11,34.12,98387.2603712344,20.0051,20.0344,19.9758,19.9817,98387.2604
2012-03-29 10:40:00,34.12,34.22,34.12,34.22,73435.4396997667,19.9817,20.0402,19.9817,20.0402,73435.4397
2012-03-29 10:50:00,34.22,34.32,34.19,34.32,61466.68019068871,20.0402,20.0988,20.0227,20.0988,61466.6802
2012-03-29 11:00:00,34.31,34.39,34.31,34.38,54366.56861750685,20.0929,20.1398,20.0929,20.1339,54366.5686
2012-03-29 11:10:00,34.37,34.4,34.32,34.33,88244.24383811746,20.1281,20.1457,20.0988,20.1047,88244.2438
2012-03-29 11:20:00,34.33,34.35,34.23,34.23,114616.08682422152,20.1047,20.1164,20.0461,20.0461,114616.0868
2012-03-29 11:30:00,34.24,34.25,34.18,34.22,38543.462825844406,20.052,20.0578,20.0168,20.0402,38543.4628
2012-03-29 11:40:00,34.23,34.28,34.2,34.27,75869.76366771478,20.0461,20.0754,20.0285,20.0695,75869.7637
2012-03-29 11:50:00,34.29,34.3,34.21,34.25,90475.70747540318,20.0812,20.0871,20.0344,20.0578,90475.7075
2012-03-29 12:00:00,34.25,34.32,34.2,34.3,150319.50502079318,20.0578,20.0988,20.0285,20.0871,150319.505
2012-03-29 12:10:00,34.3,34.34,34.26,34.34,80738.41160361092,20.0871,20.1105,20.0637,20.1105,80738.4116
2012-03-29 12:20:00,34.33,34.35,34.28,34.3,77086.92565168881,20.1047,20.1164,20.0754,20.0871,77086.9257
2012-03-29 12:30:00,34.3,34.36,34.27,34.36,69885.38391317578,20.0871,20.1222,20.0695,20.1222,69885.3839
2012-03-29 12:40:00,34.36,34.37,34.33,34.36,48483.61902829901,20.1222,20.1281,20.1047,20.1222,48483.619
2012-03-29 12:50:00,34.36,34.49,34.35,34.49,33674.81488994827,20.1222,20.1984,20.1164,20.1984,33674.8149
2012-03-29 13:00:00,34.48,34.49,34.41,34.42,45237.85373770159,20.1925,20.1984,20.1515,20.1574,45237.8537
2012-03-29 13:10:00,34.42,34.44,34.4,34.42,30733.34009534436,20.1574,20.1691,20.1457,20.1574,30733.3401
2012-03-29 13:20:00,34.42,34.49,34.42,34.48,28907.597119383303,20.1574,20.1984,20.1574,20.1925,28907.5971
2012-03-29 13:30:00,34.48,34.55,34.48,34.55,35399.12770057815,20.1925,20.2335,20.1925,20.2335,35399.1277
2012-03-29 13:40:00,34.55,34.56,34.46,34.49,83882.74672887717,20.2335,20.2394,20.1808,20.1984,83882.7467
2012-03-29 13:50:00,34.49,34.5,34.44,34.44,66741.04878790953,20.1984,20.2042,20.1691,20.1691,66741.0488
2012-03-29 14:00:00,34.44,34.51,34.44,34.49,70392.53473983162,20.1691,20.2101,20.1691,20.1984,70392.5347
2012-03-29 14:10:00,34.5,34.55,34.46,34.55,75159.75251039659,20.2042,20.2335,20.1808,20.2335,75159.7525
2012-03-29 14:20:00,34.55,34.56,34.49,34.51,78506.94796632518,20.2335,20.2394,20.1984,20.2101,78506.948
2012-03-29 14:30:00,34.51,34.52,34.48,34.51,53960.847956182166,20.2101,20.2159,20.1925,20.2101,53960.848
2012-03-29 14:40:00,34.51,34.55,34.5,34.54,67248.19961456537,20.2101,20.2335,20.2042,20.2276,67248.1996
2012-03-29 14:50:00,34.53,34.56,34.51,34.51,50207.9318389289,20.2218,20.2394,20.2101,20.2101,50207.9318
2012-03-29 15:00:00,34.51,34.55,34.49,34.52,94938.63474997463,20.2101,20.2335,20.1984,20.2159,94938.6347
2012-03-29 15:10:00,34.53,34.66,34.53,34.65,118166.14261081246,20.2218,20.2979,20.2218,20.2921,118166.1426
2012-03-29 15:20:00,34.65,34.65,34.59,34.62,102850.18764580588,20.2921,20.2921,20.2569,20.2745,102850.1876
2012-03-29 15:30:00,34.61,34.74,34.61,34.69,141495.08063698144,20.2686,20.3448,20.2686,20.3155,141495.0806
2012-03-29 15:40:00,34.68,34.76,34.67,34.68,159955.37072725428,20.3096,20.3565,20.3038,20.3096,159955.3707
2012-03-29 15:50:00,34.68,34.74,34.66,34.66,287858.809209859,20.3096,20.3448,20.2979,20.2979,287858.8092
2012-03-30 09:30:00,34.85,34.85,34.71,34.75,51526.5239882341,20.4092,20.4092,20.3272,20.3506,51526.524
2012-03-30 09:40:00,34.74,34.76,34.63,34.67,100923.01450451365,20.3448,20.3565,20.2803,20.3038,100923.0145
2012-03-30 09:50:00,34.67,34.74,34.61,34.61,55786.59093214322,20.3038,20.3448,20.2686,20.2686,55786.5909
2012-03-30 10:00:00,34.61,34.64,34.59,34.61,79622.67978496804,20.2686,20.2862,20.2569,20.2686,79622.6798
2012-03-30 10:10:00,34.61,34.61,34.51,34.54,123440.51120803328,20.2686,20.2686,20.2101,20.2276,123440.5112
2012-03-30 10:20:00,34.53,34.54,34.41,34.48,48077.89836697434,20.2218,20.2276,20.1515,20.1925,48077.8984
2012-03-30 10:30:00,34.48,34.48,34.29,34.31,113804.64550157216,20.1925,20.1925,20.0812,20.0929,113804.6455
2012-03-30 10:40:00,34.3,34.37,34.28,34.37,159143.92940460492,20.0871,20.1281,20.0754,20.1281,159143.9294
2012-03-30 10:50:00,34.36,34.36,34.28,34.31,87635.66284613044,20.1222,20.1222,20.0754,20.0929,87635.6628
2012-03-30 11:00:00,34.31,34.49,34.31,34.42,69986.81407850694,20.0929,20.1984,20.0929,20.1574,69986.8141
2012-03-30 11:10:00,34.42,34.56,34.41,34.55,51729.38431889644,20.1574,20.2394,20.1515,20.2335,51729.3843
2012-03-30 11:20:00,34.55,34.58,34.51,34.58,37123.44051120804,20.2335,20.2511,20.2101,20.2511,37123.4405
2012-03-30 11:30:00,34.58,34.61,34.53,34.54,37833.45166852622,20.2511,20.2686,20.2218,20.2276,37833.4517
2012-03-30 11:40:00,34.53,34.55,34.51,34.53,30429.04959935085,20.2218,20.2335,20.2101,20.2218,30429.0496
2012-03-30 11:50:00,34.53,34.59,34.51,34.51,90171.41697940968,20.2218,20.2569,20.2101,20.2101,90171.417
2012-03-30 12:00:00,34.51,34.54,34.5,34.51,51932.24464955878,20.2101,20.2276,20.2042,20.2101,51932.2446
2012-03-30 12:10:00,34.52,34.53,34.47,34.52,52337.965310883454,20.2159,20.2218,20.1866,20.2159,52337.9653
2012-03-30 12:20:00,34.52,34.58,34.5,34.56,67653.92027589005,20.2159,20.2511,20.2042,20.2394,67653.9203
2012-03-30 12:30:00,34.57,34.6,34.56,34.6,53453.69712952632,20.2452,20.2628,20.2394,20.2628,53453.6971
2012-03-30 12:40:00,34.6,34.63,34.6,34.61,68972.51242519525,20.2628,20.2803,20.2628,20.2686,68972.5124
2012-03-30 12:50:00,34.61,34.65,34.57,34.57,37934.88183385739,20.2686,20.2921,20.2452,20.2452,37934.8818
2012-03-30 13:00:00,34.58,34.61,34.57,34.61,34993.40703925347,20.2511,20.2686,20.2452,20.2686,34993.407
2012-03-30 13:10:00,34.61,34.66,34.59,34.66,64205.294654630285,20.2686,20.2979,20.2569,20.2979,64205.2947
2012-03-30 13:20:00,34.67,34.67,34.63,34.66,111978.90252561112,20.3038,20.3038,20.2803,20.2979,111978.9025
2012-03-30 13:30:00,34.66,34.68,34.64,34.67,47469.31737498733,20.2979,20.3096,20.2862,20.3038,47469.3174
2012-03-30 13:40:00,34.67,34.7,34.66,34.69,69479.6632518511,20.3038,20.3213,20.2979,20.3155,69479.6633
2012-03-30 13:50:00,34.7,34.73,34.64,34.68,141495.08063698144,20.3213,20.3389,20.2862,20.3096,141495.0806
2012-03-30 14:00:00,34.67,34.78,34.67,34.68,133583.52774115023,20.3038,20.3682,20.3038,20.3096,133583.5277
2012-03-30 14:10:00,34.69,34.7,34.66,34.66,69885.38391317578,20.3155,20.3213,20.2979,20.2979,69885.3839
2012-03-30 14:20:00,34.66,34.7,34.65,34.65,159042.49923927375,20.2979,20.3213,20.2921,20.2921,159042.4992
2012-03-30 14:30:00,34.66,34.68,34.64,34.68,68972.51242519525,20.2979,20.3096,20.2862,20.3096,68972.5124
2012-03-30 14:40:00,34.69,34.69,34.63,34.63,73536.86986509788,20.3155,20.3155,20.2803,20.2803,73536.8699
2012-03-30 14:50:00,34.63,34.65,34.57,34.57,116948.98062683844,20.2803,20.2921,20.2452,20.2452,116948.9806
2012-03-30 15:00:00,34.56,34.65,34.56,34.63,74044.02069175373,20.2394,20.2921,20.2394,20.2803,74044.0207
2012-03-30 15:10:00,34.63,34.69,34.61,34.68,158332.48808195558,20.2803,20.3155,20.2686,20.3096,158332.4881
2012-03-30 15:20:00,34.67,34.68,34.63,34.65,79521.24961963687,20.3038,20.3096,20.2803,20.2921,79521.2496
2012-03-30 15:30:00,34.65,34.69,34.62,34.62,130540.62278121512,20.2921,20.3155,20.2745,20.2745,130540.6228
2012-03-30 15:40:00,34.62,34.64,34.58,34.59,133482.09757581906,20.2745,20.2862,20.2511,20.2569,133482.0976
2012-03-30 15:50:00,34.6,34.63,34.56,34.59,256415.4579571965,20.2628,20.2803,20.2394,20.2569,256415.458
2012-04-02 09:30:00,34.61,34.68,34.41,34.68,66031.03763059134,20.2686,20.3096,20.1515,20.3096,66031.0376
2012-04-02 09:40:00,34.69,34.73,34.61,34.61,51526.5239882341,20.3155,20.3389,20.2686,20.2686,51526.524
2012-04-02 09:50:00,34.61,34.62,34.49,34.51,51627.95415356527,20.2686,20.2745,20.1984,20.2101,51627.9542
2012-04-02 10:00:00,34.52,34.65,34.52,34.58,124049.09220002028,20.2159,20.2921,20.2159,20.2511,124049.0922
2012-04-02 10:10:00,34.59,34.66,34.59,34.65,66233.89796125368,20.2569,20.2979,20.2569,20.2921,66233.898
2012-04-02 10:20:00,34.64,34.69,34.6,34.62,72623.99837711736,20.2862,20.3155,20.2628,20.2745,72623.9984
2012-04-02 10:30:00,34.63,34.7,34.61,34.65,74348.31118774724,20.2803,20.3213,20.2686,20.2921,74348.3112
2012-04-02 10:40:00,34.64,34.69,34.61,34.68,41890.658281773,20.2862,20.3155,20.2686,20.3096,41890.6583
2012-04-02 10:50:00,34.69,34.72,34.63,34.64,59945.22771072117,20.3155,20.3331,20.2803,20.2862,59945.2277
2012-04-02 11:00:00,34.65,34.74,34.59,34.64,68566.79176387057,20.2921,20.3448,20.2569,20.2862,68566.7918
2012-04-02 11:10:00,34.64,34.68,34.6,34.61,135916.42154376712,20.2862,20.3096,20.2628,20.2686,135916.4215
2012-04-02 11:20:00,34.61,34.66,34.59,34.59,116036.1091388579,20.2686,20.2979,20.2569,20.2569,116036.1091
2012-04-02 11:30:00,34.59,34.62,34.57,34.6,68769.65209453291,20.2569,20.2745,20.2452,20.2628,68769.6521
2012-04-02 11:40:00,34.6,34.67,34.59,34.66,102038.7463231565,20.2628,20.3038,20.2569,20.2979,102038.7463
2012-04-02 11:50:00,34.67,34.67,34.63,34.63,130743.48311187747,20.3038,20.3038,20.2803,20.2803,130743.4831
2012-04-02 12:00:00,34.62,34.67,34.6,34.67,86824.22152348109,20.2745,20.3038,20.2628,20.3038,86824.2215
2012-04-02 12:10:00,34.66,34.68,34.65,34.66,103154.47814179937,20.2979,20.3096,20.2921,20.2979,103154.4781
2012-04-02 12:20:00,34.66,34.66,34.61,34.61,77188.35581701998,20.2979,20.2979,20.2686,20.2686,77188.3558
2012-04-02 12:30:00,34.61,34.62,34.58,34.61,104574.50045643577,20.2686,20.2745,20.2511,20.2686,104574.5005
2012-04-02 12:40:00,34.61,34.64,34.6,34.63,112993.2041789228,20.2686,20.2862,20.2628,20.2803,112993.2042
2012-04-02 12:50:00,34.63,34.65,34.58,34.61,110153.15954965008,20.2803,20.2921,20.2511,20.2686,110153.1595
2012-04-02 13:00:00,34.6,34.63,34.59,34.59,144233.695100923,20.2628,20.2803,20.2569,20.2569,144233.6951
2012-04-02 13:10:00,34.59,34.62,34.57,34.58,162795.41535652702,20.2569,20.2745,20.2452,20.2511,162795.4154
2012-04-02 13:20:00,34.58,34.59,34.53,34.56,47367.88720965615,20.2511,20.2569,20.2218,20.2394,47367.8872
2012-04-02 13:30:00,34.57,34.64,34.56,34.64,60249.518206714674,20.2452,20.2862,20.2394,20.2862,60249.5182
2012-04-02 13:40:00,34.64,34.69,34.64,34.67,57105.18308144842,20.2862,20.3155,20.2862,20.3038,57105.1831
2012-04-02 13:50:00,34.67,34.7,34.66,34.66,66436.75829191602,20.3038,20.3213,20.2979,20.2979,66436.7583
2012-04-02 14:00:00,34.67,34.68,34.65,34.65,39152.04381783142,20.3038,20.3096,20.2921,20.2921,39152.0438
2012-04-02 14:10:00,34.65,34.66,34.62,34.64,61770.970686682216,20.2921,20.2979,20.2745,20.2862,61770.9707
2012-04-02 14:20:00,34.64,34.67,34.64,34.64,185921.49305203368,20.2862,20.3038,20.2862,20.2862,185921.4931
2012-04-02 14:30:00,34.64,34.7,34.64,34.69,54873.71944416269,20.2862,20.3213,20.2862,20.3155,54873.7194
2012-04-02 14:40:00,34.69,34.75,34.67,34.74,184298.6104067349,20.3155,20.3506,20.3038,20.3448,184298.6104
2012-04-02 14:50:00,34.73,34.78,34.72,34.78,142509.38229029314,20.3389,20.3682,20.3331,20.3682,142509.3823
2012-04-02 15:00:00,34.78,34.81,34.76,34.77,92808.60127802008,20.3682,20.3858,20.3565,20.3623,92808.6013
2012-04-02 15:10:00,34.77,34.79,34.73,34.73,69986.81407850694,20.3623,20.374,20.3389,20.3389,69986.8141
2012-04-02 15:20:00,34.73,34.74,34.66,34.67,115934.67897352672,20.3389,20.3448,20.2979,20.3038,115934.679
2012-04-02 15:30:00,34.67,34.68,34.6,34.61,100010.14301653313,20.3038,20.3096,20.2628,20.2686,100010.143
2012-04-02 15:40:00,34.6,34.64,34.56,34.57,163911.1471751699,20.2628,20.2862,20.2394,20.2452,163911.1472
2012-04-02 15:50:00,34.57,34.68,34.56,34.66,430571.0518308145,20.2452,20.3096,20.2394,20.2979,430571.0518
2012-04-03 09:30:00,34.65,35.08,34.62,35.05,142610.8124556243,20.2921,20.5439,20.2745,20.5263,142610.8125
2012-04-03 09:40:00,35.05,35.09,34.87,34.95,194543.05710518308,20.5263,20.5497,20.4209,20.4677,194543.0571
2012-04-03 09:50:00,34.94,34.97,34.7,34.71,167055.48230043615,20.4619,20.4795,20.3213,20.3272,167055.4823
2012-04-03 10:00:00,34.71,34.86,34.66,34.82,96865.80789126686,20.3272,20.415,20.2979,20.3916,96865.8079
2012-04-03 10:10:00,34.82,34.86,34.65,34.68,210061.872400852,20.3916,20.415,20.2921,20.3096,210061.8724
2012-04-03 10:20:00,34.68,34.83,34.66,34.79,225986.4083578456,20.3096,20.3975,20.2979,20.374,225986.4084
2012-04-03 10:30:00,34.8,34.92,34.78,34.82,157216.7562633127,20.3799,20.4502,20.3682,20.3916,157216.7563
2012-04-03 10:40:00,34.82,34.91,34.82,34.88,151232.3765087737,20.3916,20.4443,20.3916,20.4268,151232.3765
2012-04-03 10:50:00,34.87,34.91,34.83,34.87,54873.71944416269,20.4209,20.4443,20.3975,20.4209,54873.7194
2012-04-03 11:00:00,34.85,34.87,34.8,34.81,94228.62359265646,20.4092,20.4209,20.3799,20.3858,94228.6236
2012-04-03 11:10:00,34.8,34.83,34.7,34.74,108631.70706968252,20.3799,20.3975,20.3213,20.3448,108631.7071
2012-04-03 11:20:00,34.73,34.73,34.62,34.67,200020.28603306625,20.3389,20.3389,20.2745,20.3038,200020.286
2012-04-03 11:30:00,34.67,34.68,34.59,34.6,113601.78517090985,20.3038,20.3096,20.2569,20.2628,113601.7852
2012-04-03 11:40:00,34.6,34.65,34.6,34.61,67349.62977989654,20.2628,20.2921,20.2628,20.2686,67349.6298
2012-04-03 11:50:00,34.62,34.71,34.6,34.68,76072.62399837712,20.2745,20.3272,20.2628,20.3096,76072.624
2012-04-03 12:00:00,34.67,34.73,34.67,34.7,119484.73476011766,20.3038,20.3389,20.3038,20.3213,119484.7348
2012-04-03 12:10:00,34.7,34.75,34.67,34.72,70088.24424383811,20.3213,20.3506,20.3038,20.3331,70088.2442
2012-04-03 12:20:00,34.72,34.76,34.69,34.76,67146.7694492342,20.3331,20.3565,20.3155,20.3565,67146.7694
2012-04-03 12:30:00,34.75,34.77,34.68,34.7,89157.11532609798,20.3506,20.3623,20.3096,20.3213,89157.1153
2012-04-03 12:40:00,34.69,34.73,34.69,34.71,44933.563241708085,20.3155,20.3389,20.3155,20.3272,44933.5632
2012-04-03 12:50:00,34.71,34.72,34.69,34.7,30429.04959935085,20.3272,20.3331,20.3155,20.3213,30429.0496
2012-04-03 13:00:00,34.7,34.72,34.67,34.68,81245.56243026676,20.3213,20.3331,20.3038,20.3096,81245.5624
2012-04-03 13:10:00,34.68,34.69,34.64,34.68,81448.4227609291,20.3096,20.3155,20.2862,20.3096,81448.4228
2012-04-03 13:20:00,34.67,34.7,34.63,34.67,147378.03022618926,20.3038,20.3213,20.2803,20.3038,147378.0302
2012-04-03 13:30:00,34.67,34.69,34.64,34.69,122324.7793893904,20.3038,20.3155,20.2862,20.3155,122324.7794
2012-04-03 13:40:00,34.69,34.73,34.67,34.7,128004.8686479359,20.3155,20.3389,20.3038,20.3213,128004.8686
2012-04-03 13:50:00,34.7,34.76,34.7,34.7,73435.4396997667,20.3213,20.3565,20.3213,20.3213,73435.4397
2012-04-03 14:00:00,34.71,34.72,34.56,34.64,205193.22446495589,20.3272,20.3331,20.2394,20.2862,205193.2245
2012-04-03 14:10:00,34.63,34.66,34.49,34.6,247388.1732427224,20.2803,20.2979,20.1984,20.2628,247388.1732
2012-04-03 14:20:00,34.6,34.61,34.5,34.52,135206.41038644893,20.2628,20.2686,20.2042,20.2159,135206.4104
2012-04-03 14:30:00,34.53,34.55,34.41,34.42,159853.9405619231,20.2218,20.2335,20.1515,20.1574,159853.9406
2012-04-03 14:40:00,34.42,34.48,34.37,34.45,190384.42032660512,20.1574,20.1925,20.1281,20.1749,190384.4203
2012-04-03 14:50:00,34.46,34.51,34.41,34.43,165736.89015113094,20.1808,20.2101,20.1515,20.1632,165736.8902
2012-04-03 15:00:00,34.44,34.54,34.41,34.48,173039.86205497515,20.1691,20.2276,20.1515,20.1925,173039.8621
2012-04-03 15:10:00,34.47,34.51,34.43,34.47,203976.06248098184,20.1866,20.2101,20.1632,20.1866,203976.0625
2012-04-03 15:20:00,34.47,34.49,34.38,34.42,144639.4157622477,20.1866,20.1984,20.1339,20.1574,144639.4158
2012-04-03 15:30:00,34.41,34.52,34.4,34.48,165331.16948980626,20.1515,20.2159,20.1457,20.1925,165331.1695
2012-04-03 15:40:00,34.48,34.5,34.43,34.47,220712.0397606248,20.1925,20.2042,20.1632,20.1866,220712.0398
2012-04-03 15:50:00,34.48,34.51,34.45,34.5,363322.8522162491,20.1925,20.2101,20.1749,20.2042,363322.8522
2012-04-04 09:30:00,34.56,34.6,34.2,34.21,166649.76163911147,20.2394,20.2628,20.0285,20.0344,166649.7616
2012-04-04 09:40:00,34.25,34.42,34.24,34.27,157926.7674206309,20.0578,20.1574,20.052,20.0695,157926.7674
2012-04-04 09:50:00,34.28,34.33,34.23,34.33,98894.41119789024,20.0754,20.1047,20.0461,20.1047,98894.4112
2012-04-04 10:00:00,34.32,34.32,34.2,34.21,151536.66700476722,20.0988,20.0988,20.0285,20.0344,151536.667
2012-04-04 10:10:00,34.21,34.3,34.17,34.28,158231.0579166244,20.0344,20.0871,20.011,20.0754,158231.0579
2012-04-04 10:20:00,34.27,34.35,34.23,34.27,85911.35003550055,20.0695,20.1164,20.0461,20.0695,85911.35
2012-04-04 10:30:00,34.26,34.29,34.2,34.26,63901.00415863678,20.0637,20.0812,20.0285,20.0637,63901.0042
2012-04-04 10:40:00,34.27,34.28,34.21,34.25,70696.82523582513,20.0695,20.0754,20.0344,20.0578,70696.8252
2012-04-04 10:50:00,34.25,34.25,34.11,34.14,88852.82483010448,20.0578,20.0578,19.9758,19.9934,88852.8248
2012-04-04 11:00:00,34.14,34.27,34.12,34.27,100010.14301653313,19.9934,20.0695,19.9817,20.0695,100010.143
2012-04-04 11:10:00,34.27,34.28,34.14,34.22,48077.89836697434,20.0695,20.0754,19.9934,20.0402,48077.8984
2012-04-04 11:20:00,34.21,34.29,34.18,34.21,66943.90911857186,20.0344,20.0812,20.0168,20.0344,66943.9091
2012-04-04 11:30:00,34.21,34.38,34.21,34.38,69682.52358251344,20.0344,20.1339,20.0344,20.1339,69682.5236
2012-04-04 11:40:00,34.37,34.42,34.33,34.35,72725.42854244853,20.1281,20.1574,20.1047,20.1164,72725.4285
2012-04-04 11:50:00,34.35,34.37,34.27,34.29,87229.94218480577,20.1164,20.1281,20.0695,20.0812,87229.9422
2012-04-04 12:00:00,34.28,34.36,34.28,34.32,76275.48432903945,20.0754,20.1222,20.0754,20.0988,76275.4843
2012-04-04 12:10:00,34.33,34.42,34.32,34.39,81752.71325692261,20.1047,20.1574,20.0988,20.1398,81752.7133
2012-04-04 12:20:00,34.38,34.39,34.32,34.34,235723.7042296379,20.1339,20.1398,20.0988,20.1105,235723.7042
2012-04-04 12:30:00,34.35,34.4,34.32,34.36,153768.13064205294,20.1164,20.1457,20.0988,20.1222,153768.1306
2012-04-04 12:40:00,34.36,34.38,34.29,34.36,118977.5839334618,20.1222,20.1339,20.0812,20.1222,118977.5839
2012-04-04 12:50:00,34.36,34.41,34.35,34.4,110356.0198803124,20.1222,20.1515,20.1164,20.1457,110356.0199
2012-04-04 13:00:00,34.41,34.41,34.35,34.35,59742.36738005883,20.1515,20.1515,20.1164,20.1164,59742.3674
2012-04-04 13:10:00,34.35,34.38,34.29,34.29,87635.66284613044,20.1164,20.1339,20.0812,20.0812,87635.6628
2012-04-04 13:20:00,34.3,34.3,34.24,34.26,165229.7393244751,20.0871,20.0871,20.052,20.0637,165229.7393
2012-04-04 13:30:00,34.26,34.28,34.24,34.24,58423.77523075363,20.0637,20.0754,20.052,20.052,58423.7752
2012-04-04 13:40:00,34.25,34.36,34.24,34.36,90982.85830205904,20.0578,20.1222,20.052,20.1222,90982.8583
2012-04-04 13:50:00,34.35,34.43,34.34,34.41,94025.76326199411,20.1164,20.1632,20.1105,20.1515,94025.7633
2012-04-04 14:00:00,34.4,34.45,34.37,34.39,67552.49011055888,20.1457,20.1749,20.1281,20.1398,67552.4901
2012-04-04 14:10:00,34.39,34.48,34.39,34.47,65625.31696926666,20.1398,20.1925,20.1398,20.1866,65625.317
2012-04-04 14:20:00,34.46,34.51,34.44,34.5,92808.60127802008,20.1808,20.2101,20.1691,20.2042,92808.6013
2012-04-04 14:30:00,34.5,34.59,34.47,34.58,212597.62653413124,20.2042,20.2569,20.1866,20.2511,212597.6265
2012-04-04 14:40:00,34.58,34.65,34.55,34.64,121411.90790140988,20.2511,20.2921,20.2335,20.2862,121411.9079
2012-04-04 14:50:00,34.65,34.67,34.55,34.63,116036.1091388579,20.2921,20.3038,20.2335,20.2803,116036.1091
2012-04-04 15:00:00,34.63,34.66,34.61,34.66,147073.73973019575,20.2803,20.2979,20.2686,20.2979,147073.7397
2012-04-04 15:10:00,34.66,34.72,34.64,34.65,102343.03681915002,20.2979,20.3331,20.2862,20.2921,102343.0368
2012-04-04 15:20:00,34.65,34.65,34.59,34.61,103560.19880312405,20.2921,20.2921,20.2569,20.2686,103560.1988
2012-04-04 15:30:00,34.61,34.63,34.55,34.58,120296.17608276702,20.2686,20.2803,20.2335,20.2511,120296.1761
2012-04-04 15:40:00,34.57,34.64,34.56,34.62,218277.71579267675,20.2452,20.2862,20.2394,20.2745,218277.7158
2012-04-04 15:50:00,34.63,34.64,34.55,34.6,252662.5418399432,20.2803,20.2862,20.2335,20.2628,252662.5418
2012-04-05 09:30:00,34.53,34.61,34.42,34.46,180748.55462014404,20.2218,20.2686,20.1574,20.1808,180748.5546
2012-04-05 09:40:00,34.46,34.68,34.45,34.61,125063.39385333196,20.1808,20.3096,20.1749,20.2686,125063.3939
2012-04-05 09:50:00,34.61,34.64,34.5,34.5,69885.38391317578,20.2686,20.2862,20.2042,20.2042,69885.3839
2012-04-05 10:00:00,34.5,34.63,34.48,34.63,124860.53352266963,20.2042,20.2803,20.1925,20.2803,124860.5335
2012-04-05 10:10:00,34.62,34.66,34.56,34.57,69073.94259052642,20.2745,20.2979,20.2394,20.2452,69073.9426
2012-04-05 10:20:00,34.57,34.59,34.47,34.55,139973.62815701388,20.2452,20.2569,20.1866,20.2335,139973.6282
2012-04-05 10:30:00,34.56,34.61,34.46,34.54,68059.64093721473,20.2394,20.2686,20.1808,20.2276,68059.6409
2012-04-05 10:40:00,34.54,34.68,34.52,34.65,72623.99837711736,20.2276,20.3096,20.2159,20.2921,72623.9984
2012-04-05 10:50:00,34.66,34.71,34.61,34.68,111066.0310376306,20.2979,20.3272,20.2686,20.3096,111066.031
2012-04-05 11:00:00,34.7,34.8,34.7,34.78,74348.31118774724,20.3213,20.3799,20.3213,20.3682,74348.3112
2012-04-05 11:10:00,34.77,34.78,34.61,34.64,79825.54011563039,20.3623,20.3682,20.2686,20.2862,79825.5401
2012-04-05 11:20:00,34.65,34.66,34.58,34.6,88751.39466477331,20.2921,20.2979,20.2511,20.2628,88751.3947
2012-04-05 11:30:00,34.6,34.61,34.5,34.5,71508.2665584745,20.2628,20.2686,20.2042,20.2042,71508.2666
2012-04-05 11:40:00,34.5,34.51,34.4,34.4,37224.870676539205,20.2042,20.2101,20.1457,20.1457,37224.8707
2012-04-05 11:50:00,34.41,34.45,34.4,34.42,45745.00456435744,20.1515,20.1749,20.1457,20.1574,45745.0046
2012-04-05 12:00:00,34.43,34.45,34.39,34.4,54569.42894816919,20.1632,20.1749,20.1398,20.1457,54569.4289
2012-04-05 12:10:00,34.39,34.42,34.37,34.37,34993.40703925347,20.1398,20.1574,20.1281,20.1281,34993.407
2012-04-05 12:20:00,34.37,34.45,34.37,34.4,75464.0430063901,20.1281,20.1749,20.1281,20.1457,75464.043
2012-04-05 12:30:00,34.41,34.41,34.32,34.34,49396.49051627954,20.1515,20.1515,20.0988,20.1105,49396.4905
2012-04-05 12:40:00,34.34,34.35,34.27,34.3,46759.30621766914,20.1105,20.1164,20.0695,20.0871,46759.3062
2012-04-05 12:50:00,34.3,34.33,34.27,34.28,48077.89836697434,20.0871,20.1047,20.0695,20.0754,48077.8984
2012-04-05 13:00:00,34.27,34.34,34.23,34.24,85201.33887818237,20.0695,20.1105,20.0461,20.052,85201.3389
2012-04-05 13:10:00,34.25,34.29,34.23,34.23,76985.49548635764,20.0578,20.0812,20.0461,20.0461,76985.4955
2012-04-05 13:20:00,34.23,34.32,34.23,34.3,37123.44051120804,20.0461,20.0988,20.0461,20.0871,37123.4405
2012-04-05 13:30:00,34.3,34.34,34.28,34.31,136017.8517090983,20.0871,20.1105,20.0754,20.0929,136017.8517
2012-04-05 13:40:00,34.31,34.32,34.16,34.2,165026.87899381277,20.0929,20.0988,20.0051,20.0285,165026.879
2012-04-05 13:50:00,34.19,34.26,34.16,34.21,111978.90252561112,20.0227,20.0637,20.0051,20.0344,111978.9025
2012-04-05 14:00:00,34.21,34.27,34.21,34.26,93112.8917740136,20.0344,20.0695,20.0344,20.0637,93112.8918
2012-04-05 14:10:00,34.26,34.32,34.23,34.3,118774.72360279948,20.0637,20.0988,20.0461,20.0871,118774.7236
2012-04-05 14:20:00,34.3,34.33,34.27,34.28,46657.87605233797,20.0871,20.1047,20.0695,20.0754,46657.8761
2012-04-05 14:30:00,34.28,34.28,34.22,34.22,53352.26696419515,20.0754,20.0754,20.0402,20.0402,53352.267
2012-04-05 14:40:00,34.22,34.22,34.17,34.17,46657.87605233797,20.0402,20.0402,20.011,20.011,46657.8761
2012-04-05 14:50:00,34.18,34.27,34.17,34.25,50715.08266558475,20.0168,20.0695,20.011,20.0578,50715.0827
2012-04-05 15:00:00,34.26,34.28,34.24,34.25,51120.80332690942,20.0637,20.0754,20.052,20.0578,51120.8033
2012-04-05 15:10:00,34.25,34.27,34.24,34.26,44730.702911045744,20.0578,20.0695,20.052,20.0637,44730.7029
2012-04-05 15:20:00,34.25,34.29,34.25,34.29,71406.83639314333,20.0578,20.0812,20.0578,20.0812,71406.8364
2012-04-05 15:30:00,34.29,34.38,34.27,34.37,102241.60665381885,20.0812,20.1339,20.0695,20.1281,102241.6067
2012-04-05 15:40:00,34.37,34.4,34.36,34.38,152348.1083274166,20.1281,20.1457,20.1222,20.1339,152348.1083
2012-04-05 15:50:00,34.39,34.4,34.36,34.38,225783.54802718328,20.1398,20.1457,20.1222,20.1339,225783.548
2012-04-09 09:30:00,33.7,33.77,33.35,33.36,298610.406734963,19.7357,19.7767,19.5307,19.5366,298610.4067
2012-04-09 09:40:00,33.36,33.47,33.36,33.42,162491.1248605335,19.5366,19.601,19.5366,19.5717,162491.1249
2012-04-09 09:50:00,33.43,33.54,33.42,33.52,159245.3595699361,19.5776,19.642,19.5717,19.6303,159245.3596
2012-04-09 10:00:00,33.53,33.63,33.52,33.58,230145.0451364236,19.6362,19.6947,19.6303,19.6654,230145.0451
2012-04-09 10:10:00,33.57,33.62,33.57,33.57,125976.26534131252,19.6596,19.6889,19.6596,19.6596,125976.2653
2012-04-09 10:20:00,33.58,33.6,33.53,33.57,84998.47854752003,19.6654,19.6771,19.6362,19.6596,84998.4785
2012-04-09 10:30:00,33.57,33.57,33.43,33.44,149609.493863475,19.6596,19.6596,19.5776,19.5834,149609.4939
2012-04-09 10:40:00,33.44,33.54,33.42,33.51,86317.07069682523,19.5834,19.642,19.5717,19.6244,86317.0707
2012-04-09 10:50:00,33.51,33.56,33.5,33.55,59742.36738005883,19.6244,19.6537,19.6186,19.6479,59742.3674
2012-04-09 11:00:00,33.55,33.56,33.48,33.49,65828.177299929,19.6479,19.6537,19.6069,19.6127,65828.1773
2012-04-09 11:10:00,33.48,33.48,33.4,33.43,70595.39507049396,19.6069,19.6069,19.56,19.5776,70595.3951
2012-04-09 11:20:00,33.43,33.46,33.4,33.43,162491.1248605335,19.5776,19.5952,19.56,19.5776,162491.1249
2012-04-09 11:30:00,33.42,33.43,33.37,33.39,76681.20499036413,19.5717,19.5776,19.5425,19.5542,76681.205
2012-04-09 11:40:00,33.4,33.43,33.37,33.43,171822.7000710011,19.56,19.5776,19.5425,19.5776,171822.7001
2012-04-09 11:50:00,33.43,33.51,33.43,33.51,178618.52114818947,19.5776,19.6244,19.5776,19.6244,178618.5211
2012-04-09 12:00:00,33.51,33.53,33.49,33.53,62379.55167866924,19.6244,19.6362,19.6127,19.6362,62379.5517
2012-04-09 12:10:00,33.53,33.59,33.52,33.54,64408.15498529263,19.6362,19.6713,19.6303,19.642,64408.155
2012-04-09 12:20:00,33.54,33.55,33.49,33.49,47469.31737498733,19.642,19.6479,19.6127,19.6127,47469.3174
2012-04-09 12:30:00,33.49,33.54,33.48,33.52,93620.04260066945,19.6127,19.642,19.6069,19.6303,93620.0426
2012-04-09 12:40:00,33.52,33.54,33.51,33.52,54975.14960949386,19.6303,19.642,19.6244,19.6303,54975.1496
2012-04-09 12:50:00,33.52,33.52,33.48,33.51,77492.6463130135,19.6303,19.6303,19.6069,19.6244,77492.6463
2012-04-09 13:00:00,33.5,33.52,33.49,33.5,97372.95871792272,19.6186,19.6303,19.6127,19.6186,97372.9587
2012-04-09 13:10:00,33.5,33.52,33.45,33.46,55178.00994015621,19.6186,19.6303,19.5893,19.5952,55178.0099
2012-04-09 13:20:00,33.47,33.49,33.39,33.41,92707.17111268891,19.601,19.6127,19.5542,19.5659,92707.1711
2012-04-09 13:30:00,33.4,33.47,33.4,33.47,55888.02109747439,19.56,19.601,19.56,19.601,55888.0211
2012-04-09 13:40:00,33.46,33.52,33.46,33.5,85201.33887818237,19.5952,19.6303,19.5952,19.6186,85201.3389
2012-04-09 13:50:00,33.51,33.54,33.47,33.54,110558.88021097476,19.6244,19.642,19.601,19.642,110558.8802
2012-04-09 14:00:00,33.54,33.54,33.47,33.51,65523.88680393549,19.642,19.642,19.601,19.6244,65523.8868
2012-04-09 14:10:00,33.5,33.55,33.48,33.53,92098.59012070188,19.6186,19.6479,19.6069,19.6362,92098.5901
2012-04-09 14:20:00,33.54,33.58,33.53,33.55,98691.55086722792,19.642,19.6654,19.6362,19.6479,98691.5509
2012-04-09 14:30:00,33.54,33.55,33.51,33.53,82259.86408357846,19.642,19.6479,19.6244,19.6362,82259.8641
2012-04-09 14:40:00,33.53,33.56,33.47,33.49,266964.1951516381,19.6362,19.6537,19.601,19.6127,266964.1952
2012-04-09 14:50:00,33.49,33.49,33.44,33.47,81955.57358758495,19.6127,19.6127,19.5834,19.601,81955.5736
2012-04-09 15:00:00,33.47,33.53,33.47,33.52,85708.48970483823,19.601,19.6362,19.601,19.6303,85708.4897
2012-04-09 15:10:00,33.51,33.6,33.51,33.6,129932.04178922813,19.6244,19.6771,19.6244,19.6771,129932.0418
2012-04-09 15:20:00,33.6,33.62,33.58,33.59,159549.6500659296,19.6771,19.6889,19.6654,19.6713,159549.6501
2012-04-09 15:30:00,33.59,33.6,33.5,33.55,253778.27365858603,19.6713,19.6771,19.6186,19.6479,253778.2737
2012-04-09 15:40:00,33.55,33.56,33.47,33.54,247692.4637387159,19.6479,19.6537,19.601,19.642,247692.4637
2012-04-09 15:50:00,33.53,33.56,33.5,33.5,276802.92118876154,19.6362,19.6537,19.6186,19.6186,276802.9212
2012-04-10 09:30:00,33.49,33.53,33.31,33.32,202961.7608276701,19.6127,19.6362,19.5073,19.5132,202961.7608
2012-04-10 09:40:00,33.32,33.42,33.27,33.31,148696.62237549448,19.5132,19.5717,19.4839,19.5073,148696.6224
2012-04-10 09:50:00,33.3,33.33,33.29,33.3,151840.95750076073,19.5015,19.519,19.4956,19.5015,151840.9575
2012-04-10 10:00:00,33.3,33.32,33.15,33.16,131554.92443452682,19.5015,19.5132,19.4136,19.4195,131554.9244
2012-04-10 10:10:00,33.16,33.19,33.12,33.15,108631.70706968252,19.4195,19.437,19.396,19.4136,108631.7071
2012-04-10 10:20:00,33.15,33.21,33.13,33.15,149406.63353281264,19.4136,19.4488,19.4019,19.4136,149406.6335
2012-04-10 10:30:00,33.15,33.18,33.12,33.14,64408.15498529263,19.4136,19.4312,19.396,19.4078,64408.155
2012-04-10 10:40:00,33.15,33.17,33.07,33.11,86925.65168881226,19.4136,19.4253,19.3668,19.3902,86925.6517
2012-04-10 10:50:00,33.12,33.13,32.95,32.97,155391.01328735167,19.396,19.4019,19.2965,19.3082,155391.0133
2012-04-10 11:00:00,32.97,33.01,32.95,33.0,171822.7000710011,19.3082,19.3316,19.2965,19.3258,171822.7001
2012-04-10 11:10:00,32.99,33.01,32.79,32.79,139060.75666903338,19.3199,19.3316,19.2028,19.2028,139060.7567
2012-04-10 11:20:00,32.79,32.85,32.76,32.78,158636.7785779491,19.2028,19.2379,19.1852,19.1969,158636.7786
2012-04-10 11:30:00,32.77,32.77,32.65,32.68,176082.76701491023,19.1911,19.1911,19.1208,19.1384,176082.767
2012-04-10 11:40:00,32.68,32.73,32.54,32.56,182675.72776143625,19.1384,19.1677,19.0564,19.0681,182675.7278
2012-04-10 11:50:00,32.56,32.57,32.44,32.53,496500.65929607465,19.0681,19.074,18.9978,19.0505,496500.6593
2012-04-10 12:00:00,32.52,32.52,32.32,32.34,364235.7237042296,19.0447,19.0447,18.9275,18.9393,364235.7237
2012-04-10 12:10:00,32.34,32.35,32.18,32.3,197585.96206511816,18.9393,18.9451,18.8456,18.9158,197585.9621
2012-04-10 12:20:00,32.3,32.34,32.25,32.33,186834.3645400142,18.9158,18.9393,18.8865,18.9334,186834.3645
2012-04-10 12:30:00,32.34,32.4,32.31,32.4,183284.30875342328,18.9393,18.9744,18.9217,18.9744,183284.3088
2012-04-10 12:40:00,32.4,32.43,32.35,32.36,152550.9686580789,18.9744,18.992,18.9451,18.951,152550.9687
2012-04-10 12:50:00,32.36,32.36,32.27,32.34,142205.09179429963,18.951,18.951,18.8983,18.9393,142205.0918
2012-04-10 13:00:00,32.34,32.39,32.32,32.33,123440.51120803328,18.9393,18.9685,18.9275,18.9334,123440.5112
2012-04-10 13:10:00,32.34,32.34,32.18,32.21,187442.9455320012,18.9393,18.9393,18.8456,18.8631,187442.9455
2012-04-10 13:20:00,32.22,32.34,32.22,32.32,156202.454610001,18.869,18.9393,18.869,18.9275,156202.4546
2012-04-10 13:30:00,32.31,32.33,32.27,32.29,103560.19880312405,18.9217,18.9334,18.8983,18.91,103560.1988
2012-04-10 13:40:00,32.29,32.41,32.25,32.41,117557.56161882544,18.91,18.9803,18.8865,18.9803,117557.5616
2012-04-10 13:50:00,32.41,32.44,32.36,32.36,89562.83598742266,18.9803,18.9978,18.951,18.951,89562.836
2012-04-10 14:00:00,32.37,32.41,32.34,32.4,154173.85130337765,18.9568,18.9803,18.9393,18.9744,154173.8513
2012-04-10 14:10:00,32.4,32.42,32.34,32.36,115224.66781620854,18.9744,18.9861,18.9393,18.951,115224.6678
2012-04-10 14:20:00,32.35,32.36,32.3,32.33,136017.8517090983,18.9451,18.951,18.9158,18.9334,136017.8517
2012-04-10 14:30:00,32.33,32.33,32.14,32.18,267065.6253169693,18.9334,18.9334,18.8221,18.8456,267065.6253
2012-04-10 14:40:00,32.18,32.34,32.18,32.34,124454.81286134497,18.8456,18.9393,18.8456,18.9393,124454.8129
2012-04-10 14:50:00,32.33,32.34,32.21,32.22,262196.9773810731,18.9334,18.9393,18.8631,18.869,262196.9774
2012-04-10 15:00:00,32.21,32.22,32.14,32.19,179328.53230550766,18.8631,18.869,18.8221,18.8514,179328.5323
2012-04-10 15:10:00,32.2,32.29,32.15,32.28,242823.81580281976,18.8573,18.91,18.828,18.9041,242823.8158
2012-04-10 15:20:00,32.29,32.3,32.2,32.2,195760.21908915712,18.91,18.9158,18.8573,18.8573,195760.2191
2012-04-10 15:30:00,32.21,32.24,32.17,32.22,394259.0526422558,18.8631,18.8807,18.8397,18.869,394259.0526
2012-04-10 15:40:00,32.21,32.25,32.15,32.2,463941.5762247692,18.8631,18.8865,18.828,18.8573,463941.5762
2012-04-10 15:50:00,32.19,32.21,32.16,32.18,699665.2804544071,18.8514,18.8631,18.8338,18.8456,699665.2805
2012-04-11 09:30:00,32.73,32.76,32.44,32.47,167968.3537884167,19.1677,19.1852,18.9978,19.0154,167968.3538
2012-04-11 09:40:00,32.46,32.54,32.44,32.44,181154.2752814687,19.0095,19.0564,18.9978,18.9978,181154.2753
2012-04-11 09:50:00,32.44,32.45,32.26,32.29,159955.37072725428,18.9978,19.0037,18.8924,18.91,159955.3707
2012-04-11 10:00:00,32.29,32.53,32.29,32.51,157216.7562633127,18.91,19.0505,18.91,19.0388,157216.7563
2012-04-11 10:10:00,32.51,32.61,32.51,32.58,210569.02322750783,19.0388,19.0974,19.0388,19.0798,210569.0232
2012-04-11 10:20:00,32.58,32.58,32.49,32.55,90475.70747540318,19.0798,19.0798,19.0271,19.0622,90475.7075
2012-04-11 10:30:00,32.55,32.77,32.55,32.77,126483.41616796836,19.0622,19.1911,19.0622,19.1911,126483.4162
2012-04-11 10:40:00,32.77,32.79,32.61,32.61,128004.8686479359,19.1911,19.2028,19.0974,19.0974,128004.8686
2012-04-11 10:50:00,32.61,32.64,32.54,32.57,177705.64966020896,19.0974,19.1149,19.0564,19.074,177705.6497
2012-04-11 11:00:00,32.57,32.61,32.51,32.51,177097.06866822194,19.074,19.0974,19.0388,19.0388,177097.0687
2012-04-11 11:10:00,32.51,32.55,32.49,32.49,116441.82980018258,19.0388,19.0622,19.0271,19.0271,116441.8298
2012-04-11 11:20:00,32.49,32.52,32.47,32.48,66436.75829191602,19.0271,19.0447,19.0154,19.0212,66436.7583
2012-04-11 11:30:00,32.49,32.53,32.46,32.46,141495.08063698144,19.0271,19.0505,19.0095,19.0095,141495.0806
2012-04-11 11:40:00,32.46,32.47,32.42,32.47,95344.35541129932,19.0095,19.0154,18.9861,19.0154,95344.3554
2012-04-11 11:50:00,32.48,32.48,32.4,32.43,144132.26493559184,19.0212,19.0212,18.9744,18.992,144132.2649
2012-04-11 12:00:00,32.43,32.49,32.43,32.46,120296.17608276702,18.992,19.0271,18.992,19.0095,120296.1761
2012-04-11 12:10:00,32.46,32.48,32.45,32.48,86317.07069682523,19.0095,19.0212,19.0037,19.0212,86317.0707
2012-04-11 12:20:00,32.48,32.48,32.4,32.44,107515.97525103966,19.0212,19.0212,18.9744,18.9978,107515.9753
2012-04-11 12:30:00,32.44,32.47,32.42,32.47,112181.76285627346,18.9978,19.0154,18.9861,19.0154,112181.7629
2012-04-11 12:40:00,32.46,32.47,32.44,32.44,61466.68019068871,19.0095,19.0154,18.9978,18.9978,61466.6802
2012-04-11 12:50:00,32.44,32.45,32.42,32.44,98995.84136322142,18.9978,19.0037,18.9861,18.9978,98995.8414
2012-04-11 13:00:00,32.44,32.45,32.41,32.44,196673.09057713763,18.9978,19.0037,18.9803,18.9978,196673.0906
2012-04-11 13:10:00,32.44,32.44,32.41,32.42,48889.339689623695,18.9978,18.9978,18.9803,18.9861,48889.3397
2012-04-11 13:20:00,32.42,32.43,32.36,32.4,79014.09879298104,18.9861,18.992,18.951,18.9744,79014.0988
2012-04-11 13:30:00,32.4,32.4,32.36,32.38,93214.32193934477,18.9744,18.9744,18.951,18.9627,93214.3219
2012-04-11 13:40:00,32.38,32.41,32.37,32.41,149508.0636981438,18.9627,18.9803,18.9568,18.9803,149508.0637
2012-04-11 13:50:00,32.41,32.47,32.4,32.44,163403.99634851405,18.9803,19.0154,18.9744,18.9978,163403.9963
2012-04-11 14:00:00,32.44,32.44,32.32,32.33,119484.73476011766,18.9978,18.9978,18.9275,18.9334,119484.7348
2012-04-11 14:10:00,32.33,32.34,32.29,32.32,200426.0066943909,18.9334,18.9393,18.91,18.9275,200426.0067
2012-04-11 14:20:00,32.33,32.35,32.31,32.34,96155.79673394868,18.9334,18.9451,18.9217,18.9393,96155.7967
2012-04-11 14:30:00,32.34,32.35,32.25,32.3,178111.3703215336,18.9393,18.9451,18.8865,18.9158,178111.3703
2012-04-11 14:40:00,32.31,32.36,32.29,32.34,124860.53352266963,18.9217,18.951,18.91,18.9393,124860.5335
2012-04-11 14:50:00,32.34,32.36,32.34,32.35,89461.40582209149,18.9393,18.951,18.9393,18.9451,89461.4058
2012-04-11 15:00:00,32.34,32.37,32.33,32.37,160462.52155391013,18.9393,18.9568,18.9334,18.9568,160462.5216
2012-04-11 15:10:00,32.37,32.37,32.26,32.29,146363.72857287756,18.9568,18.9568,18.8924,18.91,146363.7286
2012-04-11 15:20:00,32.29,32.32,32.25,32.32,119281.87442945532,18.91,18.9275,18.8865,18.9275,119281.8744
2012-04-11 15:30:00,32.31,32.35,32.3,32.3,180748.55462014404,18.9217,18.9451,18.9158,18.9158,180748.5546
2012-04-11 15:40:00,32.3,32.34,32.26,32.31,327010.85302769043,18.9158,18.9393,18.8924,18.9217,327010.853
2012-04-11 15:50:00,32.31,32.32,32.26,32.29,644385.8403489197,18.9217,18.9275,18.8924,18.91,644385.8403
2012-04-12 09:30:00,32.36,32.44,32.26,32.35,177198.4988335531,18.951,18.9978,18.8924,18.9451,177198.4988
2012-04-12 09:40:00,32.36,32.51,32.35,32.49,233187.95009635863,18.951,19.0388,18.9451,19.0271,233187.9501
2012-04-12 09:50:00,32.5,32.57,32.49,32.57,121209.04757074754,19.033,19.074,19.0271,19.074,121209.0476
2012-04-12 10:00:00,32.56,32.61,32.48,32.51,144740.84592757886,19.0681,19.0974,19.0212,19.0388,144740.8459
2012-04-12 10:10:00,32.51,32.56,32.5,32.51,100720.1541738513,19.0388,19.0681,19.033,19.0388,100720.1542
2012-04-12 10:20:00,32.51,32.53,32.45,32.53,111471.75169895528,19.0388,19.0505,19.0037,19.0505,111471.7517
2012-04-12 10:30:00,32.53,32.63,32.52,32.58,120904.75707475404,19.0505,19.1091,19.0447,19.0798,120904.7571
2012-04-12 10:40:00,32.58,32.6,32.56,32.58,61669.54052135105,19.0798,19.0915,19.0681,19.0798,61669.5405
2012-04-12 10:50:00,32.58,32.64,32.58,32.61,63495.2834973121,19.0798,19.1149,19.0798,19.0974,63495.2835
2012-04-12 11:00:00,32.62,32.7,32.57,32.6,186631.50420935187,19.1032,19.1501,19.074,19.0915,186631.5042
2012-04-12 11:10:00,32.6,32.66,32.57,32.66,106704.5339283903,19.0915,19.1267,19.074,19.1267,106704.5339
2012-04-12 11:20:00,32.65,32.65,32.59,32.59,92910.03144335124,19.1208,19.1208,19.0857,19.0857,92910.0314
2012-04-12 11:30:00,32.59,32.62,32.55,32.55,75362.61284105893,19.0857,19.1032,19.0622,19.0622,75362.6128
2012-04-12 11:40:00,32.56,32.61,32.55,32.61,74348.31118774724,19.0681,19.0974,19.0622,19.0974,74348.3112
2012-04-12 11:50:00,32.61,32.67,32.58,32.67,80028.40044629273,19.0974,19.1325,19.0798,19.1325,80028.4004
2012-04-12 12:00:00,32.67,32.74,32.67,32.74,89461.40582209149,19.1325,19.1735,19.1325,19.1735,89461.4058
2012-04-12 12:10:00,32.73,32.79,32.73,32.79,57815.194238766606,19.1677,19.2028,19.1677,19.2028,57815.1942
2012-04-12 12:20:00,32.8,32.86,32.78,32.84,59032.35622274064,19.2086,19.2438,19.1969,19.2321,59032.3562
2012-04-12 12:30:00,32.83,32.86,32.82,32.83,36920.580180545694,19.2262,19.2438,19.2204,19.2262,36920.5802
2012-04-12 12:40:00,32.83,32.89,32.83,32.86,61060.95952936403,19.2262,19.2614,19.2262,19.2438,61060.9595
2012-04-12 12:50:00,32.87,32.91,32.86,32.9,46657.87605233797,19.2496,19.2731,19.2438,19.2672,46657.8761
2012-04-12 13:00:00,32.89,32.9,32.83,32.84,57105.18308144842,19.2614,19.2672,19.2262,19.2321,57105.1831
2012-04-12 13:10:00,32.83,32.84,32.79,32.79,51120.80332690942,19.2262,19.2321,19.2028,19.2028,51120.8033
2012-04-12 13:20:00,32.79,32.8,32.7,32.7,89258.54549142915,19.2028,19.2086,19.1501,19.1501,89258.5455
2012-04-12 13:30:00,32.71,32.74,32.7,32.71,100923.01450451365,19.1559,19.1735,19.1501,19.1559,100923.0145
2012-04-12 13:40:00,32.71,32.72,32.66,32.66,110660.31037630592,19.1559,19.1618,19.1267,19.1267,110660.3104
2012-04-12 13:50:00,32.66,32.67,32.57,32.6,134699.25955979308,19.1267,19.1325,19.074,19.0915,134699.2596
2012-04-12 14:00:00,32.61,32.61,32.59,32.6,54062.27812151334,19.0974,19.0974,19.0857,19.0915,54062.2781
2012-04-12 14:10:00,32.6,32.67,32.56,32.67,218480.5761233391,19.0915,19.1325,19.0681,19.1325,218480.5761
2012-04-12 14:20:00,32.66,32.7,32.63,32.63,129019.1703012476,19.1267,19.1501,19.1091,19.1091,129019.1703
2012-04-12 14:30:00,32.63,32.74,32.59,32.73,290495.99350846943,19.1091,19.1735,19.0857,19.1677,290495.9935
2012-04-12 14:40:00,32.72,32.79,32.72,32.77,113906.07566690334,19.1618,19.2028,19.1618,19.1911,113906.0757
2012-04-12 14:50:00,32.76,32.85,32.76,32.85,70696.82523582513,19.1852,19.2379,19.1852,19.2379,70696.8252
2012-04-12 15:00:00,32.84,32.85,32.74,32.75,123339.0810427021,19.2321,19.2379,19.1735,19.1794,123339.081
2012-04-12 15:10:00,32.75,32.8,32.74,32.78,139060.75666903338,19.1794,19.2086,19.1735,19.1969,139060.7567
2012-04-12 15:20:00,32.78,32.79,32.72,32.73,132264.93559184502,19.1969,19.2028,19.1618,19.1677,132264.9356
2012-04-12 15:30:00,32.73,32.74,32.71,32.72,174865.6050309362,19.1677,19.1735,19.1559,19.1618,174865.605
2012-04-12 15:40:00,32.72,32.78,32.72,32.78,237650.8773709301,19.1618,19.1969,19.1618,19.1969,237650.8774
2012-04-12 15:50:00,32.78,32.83,32.77,32.81,569733.238665179,19.1969,19.2262,19.1911,19.2145,569733.2387
2012-04-13 09:30:00,32.75,32.85,32.62,32.84,92098.59012070188,19.1794,19.2379,19.1032,19.2321,92098.5901
2012-04-13 09:40:00,32.83,32.87,32.73,32.75,85404.19920884472,19.2262,19.2496,19.1677,19.1794,85404.1992
2012-04-13 09:50:00,32.75,32.83,32.73,32.74,88548.53433411097,19.1794,19.2262,19.1677,19.1735,88548.5343
2012-04-13 10:00:00,32.75,32.8,32.69,32.77,91287.14879805254,19.1794,19.2086,19.1442,19.1911,91287.1488
2012-04-13 10:10:00,32.76,32.82,32.7,32.72,83071.30540622781,19.1852,19.2204,19.1501,19.1618,83071.3054
2012-04-13 10:20:00,32.72,32.76,32.65,32.7,91490.00912871488,19.1618,19.1852,19.1208,19.1501,91490.0091
2012-04-13 10:30:00,32.7,32.75,32.62,32.69,95952.93640328634,19.1501,19.1794,19.1032,19.1442,95952.9364
2012-04-13 10:40:00,32.68,32.73,32.66,32.68,130439.19261588396,19.1384,19.1677,19.1267,19.1384,130439.1926
2012-04-13 10:50:00,32.69,32.73,32.66,32.67,43006.39010041586,19.1442,19.1677,19.1267,19.1325,43006.3901
2012-04-13 11:00:00,32.66,32.74,32.65,32.71,68262.50126787707,19.1267,19.1735,19.1208,19.1559,68262.5013
2012-04-13 11:10:00,32.7,32.73,32.68,32.7,73942.59052642256,19.1501,19.1677,19.1384,19.1501,73942.5905
2012-04-13 11:20:00,32.71,32.75,32.69,32.75,71609.69672380565,19.1559,19.1794,19.1442,19.1794,71609.6967
2012-04-13 11:30:00,32.74,32.81,32.73,32.79,137742.16451972816,19.1735,19.2145,19.1677,19.2028,137742.1645
2012-04-13 11:40:00,32.79,32.85,32.76,32.85,80738.41160361092,19.2028,19.2379,19.1852,19.2379,80738.4116
2012-04-13 11:50:00,32.82,32.85,32.8,32.81,53656.55746018866,19.2204,19.2379,19.2086,19.2145,53656.5575
2012-04-13 12:00:00,32.82,32.82,32.74,32.75,79825.54011563039,19.2204,19.2204,19.1735,19.1794,79825.5401
2012-04-13 12:10:00,32.74,32.75,32.68,32.68,110863.17070696826,19.1735,19.1794,19.1384,19.1384,110863.1707
2012-04-13 12:20:00,32.68,32.69,32.6,32.6,126483.41616796836,19.1384,19.1442,19.0915,19.0915,126483.4162
2012-04-13 12:30:00,32.61,32.61,32.52,32.54,110051.7293843189,19.0974,19.0974,19.0447,19.0564,110051.7294
2012-04-13 12:40:00,32.54,32.63,32.52,32.61,83274.16573689015,19.0564,19.1091,19.0447,19.0974,83274.1657
2012-04-13 12:50:00,32.61,32.62,32.59,32.62,56902.32275078609,19.0974,19.1032,19.0857,19.1032,56902.3228
2012-04-13 13:00:00,32.61,32.64,32.6,32.62,42803.52976975353,19.0974,19.1149,19.0915,19.1032,42803.5298
2012-04-13 13:10:00,32.62,32.65,32.61,32.61,53757.98762551983,19.1032,19.1208,19.0974,19.0974,53757.9876
2012-04-13 13:20:00,32.61,32.62,32.55,32.56,92504.31078202656,19.0974,19.1032,19.0622,19.0681,92504.3108
2012-04-13 13:30:00,32.55,32.63,32.55,32.61,123136.22071203977,19.0622,19.1091,19.0622,19.0974,123136.2207
2012-04-13 13:40:00,32.62,32.63,32.58,32.58,49193.6301856172,19.1032,19.1091,19.0798,19.0798,49193.6302
2012-04-13 13:50:00,32.58,32.6,32.52,32.52,81752.71325692261,19.0798,19.0915,19.0447,19.0447,81752.7133
2012-04-13 14:00:00,32.53,32.53,32.45,32.45,134394.96906379957,19.0505,19.0505,19.0037,19.0037,134394.9691
2012-04-13 14:10:00,32.45,32.52,32.45,32.51,73334.00953443554,19.0037,19.0447,19.0037,19.0388,73334.0095
2012-04-13 14:20:00,32.51,32.6,32.51,32.55,95445.78557663049,19.0388,19.0915,19.0388,19.0622,95445.7856
2012-04-13 14:30:00,32.55,32.62,32.54,32.61,120904.75707475404,19.0622,19.1032,19.0564,19.0974,120904.7571
2012-04-13 14:40:00,32.61,32.65,32.6,32.64,145450.85708489706,19.0974,19.1208,19.0915,19.1149,145450.8571
2012-04-13 14:50:00,32.64,32.66,32.61,32.62,109037.4277310072,19.1149,19.1267,19.0974,19.1032,109037.4277
2012-04-13 15:00:00,32.62,32.66,32.62,32.64,87939.95334212395,19.1032,19.1267,19.1032,19.1149,87939.9533
2012-04-13 15:10:00,32.64,32.65,32.61,32.65,49193.6301856172,19.1149,19.1208,19.0974,19.1208,49193.6302
2012-04-13 15:20:00,32.65,32.66,32.56,32.57,86012.78020083172,19.1208,19.1267,19.0681,19.074,86012.7802
2012-04-13 15:30:00,32.58,32.63,32.49,32.5,132772.08641850087,19.0798,19.1091,19.0271,19.033,132772.0864
2012-04-13 15:40:00,32.5,32.56,32.49,32.52,130033.47195455928,19.033,19.0681,19.0271,19.0447,130033.472
2012-04-13 15:50:00,32.51,32.53,32.46,32.49,271832.84308753425,19.0388,19.0505,19.0095,19.0271,271832.8431
2012-04-16 09:30:00,32.57,32.74,32.53,32.56,131757.78476518916,19.074,19.1735,19.0505,19.0681,131757.7848
2012-04-16 09:40:00,32.55,32.58,32.44,32.57,135814.99137843595,19.0622,19.0798,18.9978,19.074,135814.9914
2012-04-16 09:50:00,32.57,32.58,32.46,32.47,101328.73516583833,19.074,19.0798,19.0095,19.0154,101328.7352
2012-04-16 10:00:00,32.46,32.46,32.35,32.39,100821.58433918247,19.0095,19.0095,18.9451,18.9685,100821.5843
2012-04-16 10:10:00,32.38,32.4,32.24,32.27,151942.3876660919,18.9627,18.9744,18.8807,18.8983,151942.3877
2012-04-16 10:20:00,32.26,32.38,32.22,32.37,194441.6269398519,18.8924,18.9627,18.869,18.9568,194441.6269
2012-04-16 10:30:00,32.37,32.41,32.32,32.34,93417.1822700071,18.9568,18.9803,18.9275,18.9393,93417.1823
2012-04-16 10:40:00,32.34,32.41,32.33,32.41,97880.10954457856,18.9393,18.9803,18.9334,18.9803,97880.1095
2012-04-16 10:50:00,32.4,32.43,32.36,32.36,113703.215336241,18.9744,18.992,18.951,18.951,113703.2153
2012-04-16 11:00:00,32.36,32.37,32.31,32.35,99502.99218987727,18.951,18.9568,18.9217,18.9451,99502.9922
2012-04-16 11:10:00,32.35,32.4,32.34,32.37,101835.88599249416,18.9451,18.9744,18.9393,18.9568,101835.886
2012-04-16 11:20:00,32.38,32.4,32.34,32.38,84897.04838218886,18.9627,18.9744,18.9393,18.9627,84897.0484
2012-04-16 11:30:00,32.39,32.39,32.3,32.31,121817.62856273456,18.9685,18.9685,18.9158,18.9217,121817.6286
2012-04-16 11:40:00,32.31,32.38,32.3,32.32,55178.00994015621,18.9217,18.9627,18.9158,18.9275,55178.0099
2012-04-16 11:50:00,32.32,32.37,32.31,32.31,105183.08144842276,18.9275,18.9568,18.9217,18.9217,105183.0814
2012-04-16 12:00:00,32.31,32.42,32.3,32.39,165635.45998579977,18.9217,18.9861,18.9158,18.9685,165635.46
2012-04-16 12:10:00,32.4,32.42,32.37,32.38,79622.67978496804,18.9744,18.9861,18.9568,18.9627,79622.6798
2012-04-16 12:20:00,32.38,32.41,32.34,32.38,188457.2471853129,18.9627,18.9803,18.9393,18.9627,188457.2472
2012-04-16 12:30:00,32.38,32.41,32.33,32.39,84795.61821685769,18.9627,18.9803,18.9334,18.9685,84795.6182
2012-04-16 12:40:00,32.39,32.45,32.39,32.42,83984.17689420834,18.9685,19.0037,18.9685,18.9861,83984.1769
2012-04-16 12:50:00,32.43,32.45,32.39,32.44,70798.2554011563,18.992,19.0037,18.9685,18.9978,70798.2554
2012-04-16 13:00:00,32.45,32.46,32.42,32.45,131047.773607871,19.0037,19.0095,18.9861,19.0037,131047.7736
2012-04-16 13:10:00,32.45,32.47,32.41,32.43,92402.8806166954,19.0037,19.0154,18.9803,18.992,92402.8806
2012-04-16 13:20:00,32.42,32.44,32.37,32.43,63799.57399330561,18.9861,18.9978,18.9568,18.992,63799.574
2012-04-16 13:30:00,32.43,32.53,32.41,32.5,63901.00415863678,18.992,19.0505,18.9803,19.033,63901.0042
2012-04-16 13:40:00,32.5,32.59,32.5,32.56,136525.00253575417,19.033,19.0857,19.033,19.0681,136525.0025
2012-04-16 13:50:00,32.56,32.63,32.54,32.62,89867.12648341617,19.0681,19.1091,19.0564,19.1032,89867.1265
2012-04-16 14:00:00,32.62,32.64,32.55,32.55,45136.423572370426,19.1032,19.1149,19.0622,19.0622,45136.4236
2012-04-16 14:10:00,32.56,32.6,32.55,32.58,92098.59012070188,19.0681,19.0915,19.0622,19.0798,92098.5901
2012-04-16 14:20:00,32.58,32.58,32.48,32.49,67451.05994522771,19.0798,19.0798,19.0212,19.0271,67451.0599
2012-04-16 14:30:00,32.49,32.52,32.48,32.5,90069.98681407851,19.0271,19.0447,19.0212,19.033,90069.9868
2012-04-16 14:40:00,32.5,32.52,32.48,32.51,77188.35581701998,19.033,19.0447,19.0212,19.0388,77188.3558
2012-04-16 14:50:00,32.52,32.55,32.49,32.5,77391.21614768232,19.0447,19.0622,19.0271,19.033,77391.2161
2012-04-16 15:00:00,32.5,32.51,32.43,32.43,100213.00334719544,19.033,19.0388,18.992,18.992,100213.0033
2012-04-16 15:10:00,32.43,32.45,32.42,32.43,59742.36738005883,18.992,19.0037,18.9861,18.992,59742.3674
2012-04-16 15:20:00,32.43,32.44,32.37,32.42,96460.0872299422,18.992,18.9978,18.9568,18.9861,96460.0872
2012-04-16 15:30:00,32.41,32.46,32.39,32.45,126381.9860026372,18.9803,19.0095,18.9685,19.0037,126381.986
2012-04-16 15:40:00,32.45,32.46,32.4,32.44,194035.90627852725,19.0037,19.0095,18.9744,18.9978,194035.9063
2012-04-16 15:50:00,32.45,32.45,32.39,32.41,272238.5637488589,19.0037,19.0037,18.9685,18.9803,272238.5637
2012-04-17 09:30:00,32.54,32.62,32.3,32.4,260472.66457044324,19.0564,19.1032,18.9158,18.9744,260472.6646
2012-04-17 09:40:00,32.39,32.53,32.39,32.4,110254.58971498124,18.9685,19.0505,18.9685,18.9744,110254.5897
2012-04-17 09:50:00,32.4,32.51,32.29,32.29,126280.55583730602,18.9744,19.0388,18.91,18.91,126280.5558
2012-04-17 10:00:00,32.29,32.33,32.19,32.25,248098.18440004057,18.91,18.9334,18.8514,18.8865,248098.1844
2012-04-17 10:10:00,32.25,32.37,32.23,32.37,231970.78811238465,18.8865,18.9568,18.8748,18.9568,231970.7881
2012-04-17 10:20:00,32.37,32.44,32.36,32.42,164418.29800182575,18.9568,18.9978,18.951,18.9861,164418.298
2012-04-17 10:30:00,32.43,32.51,32.43,32.51,346992.59559793083,18.992,19.0388,18.992,19.0388,346992.5956
2012-04-17 10:40:00,32.51,32.64,32.51,32.64,61973.83101734456,19.0388,19.1149,19.0388,19.1149,61973.831
2012-04-17 10:50:00,32.63,32.65,32.53,32.57,144537.98559691652,19.1091,19.1208,19.0505,19.074,144537.9856
2012-04-17 11:00:00,32.56,32.71,32.56,32.68,183182.8785880921,19.0681,19.1559,19.0681,19.1384,183182.8786
2012-04-17 11:10:00,32.68,32.73,32.61,32.7,104473.07029110458,19.1384,19.1677,19.0974,19.1501,104473.0703
2012-04-17 11:20:00,32.69,32.72,32.57,32.58,89359.97565676032,19.1442,19.1618,19.074,19.0798,89359.9757
2012-04-17 11:30:00,32.57,32.61,32.57,32.58,93214.32193934477,19.074,19.0974,19.074,19.0798,93214.3219
2012-04-17 11:40:00,32.58,32.64,32.57,32.63,62886.70250532508,19.0798,19.1149,19.074,19.1091,62886.7025
2012-04-17 11:50:00,32.63,32.65,32.61,32.62,60858.0991987017,19.1091,19.1208,19.0974,19.1032,60858.0992
2012-04-17 12:00:00,32.62,32.69,32.62,32.68,42803.52976975353,19.1032,19.1442,19.1032,19.1384,42803.5298
2012-04-17 12:10:00,32.69,32.7,32.65,32.67,62075.26118267573,19.1442,19.1501,19.1208,19.1325,62075.2612
2012-04-17 12:20:00,32.67,32.71,32.66,32.7,79216.95912364338,19.1325,19.1559,19.1267,19.1501,79216.9591
2012-04-17 12:30:00,32.69,32.76,32.69,32.74,70696.82523582513,19.1442,19.1852,19.1442,19.1735,70696.8252
2012-04-17 12:40:00,32.74,32.75,32.72,32.72,54366.56861750685,19.1735,19.1794,19.1618,19.1618,54366.5686
2012-04-17 12:50:00,32.73,32.74,32.71,32.73,41992.08844710417,19.1677,19.1735,19.1559,19.1677,41992.0884
2012-04-17 13:00:00,32.72,32.74,32.72,32.73,33167.664063292425,19.1618,19.1735,19.1618,19.1677,33167.6641
2012-04-17 13:10:00,32.73,32.75,32.72,32.74,64103.86448929912,19.1677,19.1794,19.1618,19.1735,64103.8645
2012-04-17 13:20:00,32.74,32.76,32.73,32.76,40064.91530581195,19.1735,19.1852,19.1677,19.1852,40064.9153
2012-04-17 13:30:00,32.76,32.81,32.75,32.78,78101.2273050005,19.1852,19.2145,19.1794,19.1969,78101.2273
2012-04-17 13:40:00,32.79,32.82,32.77,32.77,96662.94756060452,19.2028,19.2204,19.1911,19.1911,96662.9476
2012-04-17 13:50:00,32.78,32.83,32.75,32.78,76985.49548635764,19.1969,19.2262,19.1794,19.1969,76985.4955
2012-04-17 14:00:00,32.79,32.82,32.78,32.81,40470.63596713663,19.2028,19.2204,19.1969,19.2145,40470.636
2012-04-17 14:10:00,32.8,32.82,32.79,32.81,43614.97109240288,19.2086,19.2204,19.2028,19.2145,43614.9711
2012-04-17 14:20:00,32.8,32.85,32.8,32.84,62379.55167866924,19.2086,19.2379,19.2086,19.2321,62379.5517
2012-04-17 14:30:00,32.85,32.86,32.8,32.81,106095.9529364033,19.2379,19.2438,19.2086,19.2145,106095.9529
2012-04-17 14:40:00,32.81,32.81,32.72,32.72,87331.37235013692,19.2145,19.2145,19.1618,19.1618,87331.3724
2012-04-17 14:50:00,32.73,32.77,32.71,32.76,100111.57318186428,19.1677,19.1911,19.1559,19.1852,100111.5732
2012-04-17 15:00:00,32.76,32.77,32.72,32.76,78912.66862764987,19.1852,19.1911,19.1618,19.1852,78912.6686
2012-04-17 15:10:00,32.76,32.76,32.75,32.75,52845.116137539306,19.1852,19.1852,19.1794,19.1794,52845.1161
2012-04-17 15:20:00,32.75,32.79,32.73,32.78,112587.48351759811,19.1794,19.2028,19.1677,19.1969,112587.4835
2012-04-17 15:30:00,32.79,32.79,32.67,32.7,166142.61081245562,19.2028,19.2028,19.1325,19.1501,166142.6108
2012-04-17 15:40:00,32.7,32.78,32.69,32.75,239273.76001622883,19.1501,19.1969,19.1442,19.1794,239273.76
2012-04-17 15:50:00,32.76,32.76,32.72,32.73,435541.1299320418,19.1852,19.1852,19.1618,19.1677,435541.1299
2012-04-18 09:30:00,32.6,32.72,32.48,32.63,121006.1872400852,19.0915,19.1618,19.0212,19.1091,121006.1872
2012-04-18 09:40:00,32.64,32.75,32.61,32.69,121107.61740541636,19.1149,19.1794,19.0974,19.1442,121107.6174
2012-04-18 09:50:00,32.7,32.78,32.67,32.74,89664.26615275383,19.1501,19.1969,19.1325,19.1735,89664.2662
2012-04-18 10:00:00,32.74,32.76,32.64,32.72,182270.0071001116,19.1735,19.1852,19.1149,19.1618,182270.0071
2012-04-18 10:10:00,32.73,32.73,32.62,32.68,82969.87524089664,19.1677,19.1677,19.1032,19.1384,82969.8752
2012-04-18 10:20:00,32.68,32.7,32.61,32.66,80941.27193427326,19.1384,19.1501,19.0974,19.1267,80941.2719
2012-04-18 10:30:00,32.66,32.76,32.64,32.72,86722.79135814992,19.1267,19.1852,19.1149,19.1618,86722.7914
2012-04-18 10:40:00,32.71,32.78,32.7,32.74,44933.563241708085,19.1559,19.1969,19.1501,19.1735,44933.5632
2012-04-18 10:50:00,32.75,32.75,32.67,32.71,64408.15498529263,19.1794,19.1794,19.1325,19.1559,64408.155
2012-04-18 11:00:00,32.72,32.74,32.64,32.69,67248.19961456537,19.1618,19.1735,19.1149,19.1442,67248.1996
2012-04-18 11:10:00,32.69,32.7,32.62,32.68,89055.6851607668,19.1442,19.1501,19.1032,19.1384,89055.6852
2012-04-18 11:20:00,32.68,32.68,32.6,32.64,66031.03763059134,19.1384,19.1384,19.0915,19.1149,66031.0376
2012-04-18 11:30:00,32.64,32.65,32.57,32.58,64103.86448929912,19.1149,19.1208,19.074,19.0798,64103.8645
2012-04-18 11:40:00,32.58,32.64,32.57,32.61,42093.518612435335,19.0798,19.1149,19.074,19.0974,42093.5186
2012-04-18 11:50:00,32.61,32.66,32.59,32.63,54569.42894816919,19.0974,19.1267,19.0857,19.1091,54569.4289
2012-04-18 12:00:00,32.63,32.65,32.62,32.63,35500.55786590932,19.1091,19.1208,19.1032,19.1091,35500.5579
2012-04-18 12:10:00,32.62,32.64,32.6,32.61,33573.3847246171,19.1032,19.1149,19.0915,19.0974,33573.3847
2012-04-18 12:20:00,32.6,32.63,32.56,32.57,44730.702911045744,19.0915,19.1091,19.0681,19.074,44730.7029
2012-04-18 12:30:00,32.57,32.61,32.55,32.61,93112.8917740136,19.074,19.0974,19.0622,19.0974,93112.8918
2012-04-18 12:40:00,32.61,32.65,32.6,32.62,36514.85951922102,19.0974,19.1208,19.0915,19.1032,36514.8595
2012-04-18 12:50:00,32.61,32.66,32.61,32.64,32964.803732630084,19.0974,19.1267,19.0974,19.1149,32964.8037
2012-04-18 13:00:00,32.65,32.67,32.62,32.65,38239.172329850895,19.1208,19.1325,19.1032,19.1208,38239.1723
2012-04-18 13:10:00,32.65,32.66,32.61,32.62,23024.64753017548,19.1208,19.1267,19.0974,19.1032,23024.6475
2012-04-18 13:20:00,32.63,32.65,32.58,32.58,29110.457450045644,19.1091,19.1208,19.0798,19.0798,29110.4575
2012-04-18 13:30:00,32.58,32.61,32.51,32.51,48787.909524292525,19.0798,19.0974,19.0388,19.0388,48787.9095
2012-04-18 13:40:00,32.51,32.55,32.51,32.55,35094.83720458464,19.0388,19.0622,19.0388,19.0622,35094.8372
2012-04-18 13:50:00,32.54,32.57,32.51,32.54,69986.81407850694,19.0564,19.074,19.0388,19.0564,69986.8141
2012-04-18 14:00:00,32.54,32.59,32.53,32.56,58322.34506542246,19.0564,19.0857,19.0505,19.0681,58322.3451
2012-04-18 14:10:00,32.56,32.61,32.55,32.61,60959.52936403286,19.0681,19.0974,19.0622,19.0974,60959.5294
2012-04-18 14:20:00,32.61,32.7,32.61,32.66,138756.46617303987,19.0974,19.1501,19.0974,19.1267,138756.4662
2012-04-18 14:30:00,32.66,32.68,32.65,32.65,52236.53514555229,19.1267,19.1384,19.1208,19.1208,52236.5351
2012-04-18 14:40:00,32.65,32.7,32.62,32.62,94735.7744193123,19.1208,19.1501,19.1032,19.1032,94735.7744
2012-04-18 14:50:00,32.63,32.64,32.59,32.62,40470.63596713663,19.1091,19.1149,19.0857,19.1032,40470.636
2012-04-18 15:00:00,32.62,32.69,32.61,32.61,76579.77482503296,19.1032,19.1442,19.0974,19.0974,76579.7748
2012-04-18 15:10:00,32.61,32.64,32.59,32.62,73029.71903844204,19.0974,19.1149,19.0857,19.1032,73029.719
2012-04-18 15:20:00,32.62,32.64,32.54,32.55,110356.0198803124,19.1032,19.1149,19.0564,19.0622,110356.0199
2012-04-18 15:30:00,32.55,32.61,32.55,32.55,196064.50958515063,19.0622,19.0974,19.0622,19.0622,196064.5096
2012-04-18 15:40:00,32.55,32.62,32.53,32.61,244649.5587787808,19.0622,19.1032,19.0505,19.0974,244649.5588
2012-04-18 15:50:00,32.6,32.61,32.56,32.57,509889.441119789,19.0915,19.0974,19.0681,19.074,509889.4411
2012-04-19 09:30:00,32.62,32.69,32.38,32.43,116543.25996551376,19.1032,19.1442,18.9627,18.992,116543.26
2012-04-19 09:40:00,32.43,32.63,32.43,32.62,115833.24880819557,18.992,19.1091,18.992,19.1032,115833.2488
2012-04-19 09:50:00,32.62,32.64,32.58,32.64,56395.17192413024,19.1032,19.1149,19.0798,19.1149,56395.1719
2012-04-19 10:00:00,32.63,32.63,32.34,32.35,140582.2091490009,19.1091,19.1091,18.9393,18.9451,140582.2091
2012-04-19 10:10:00,32.36,32.43,32.3,32.4,135409.27071711127,18.951,18.992,18.9158,18.9744,135409.2707
2012-04-19 10:20:00,32.41,32.53,32.41,32.5,64408.15498529263,18.9803,19.0505,18.9803,19.033,64408.155
2012-04-19 10:30:00,32.51,32.71,32.51,32.68,72218.27771579268,19.0388,19.1559,19.0388,19.1384,72218.2777
2012-04-19 10:40:00,32.68,32.74,32.65,32.67,70493.9649051628,19.1384,19.1735,19.1208,19.1325,70493.9649
2012-04-19 10:50:00,32.68,32.75,32.64,32.64,57409.47357744193,19.1384,19.1794,19.1149,19.1149,57409.4736
2012-04-19 11:00:00,32.66,32.66,32.54,32.55,78101.2273050005,19.1267,19.1267,19.0564,19.0622,78101.2273
2012-04-19 11:10:00,32.54,32.56,32.48,32.52,71508.2665584745,19.0564,19.0681,19.0212,19.0447,71508.2666
2012-04-19 11:20:00,32.51,32.54,32.47,32.48,76884.06532102647,19.0388,19.0564,19.0154,19.0212,76884.0653
2012-04-19 11:30:00,32.48,32.49,32.38,32.38,136525.00253575417,19.0212,19.0271,18.9627,18.9627,136525.0025
2012-04-19 11:40:00,32.39,32.52,32.38,32.51,65118.16614261081,18.9685,19.0447,18.9627,19.0388,65118.1661
2012-04-19 11:50:00,32.51,32.55,32.51,32.53,50816.51283091591,19.0388,19.0622,19.0388,19.0505,50816.5128
2012-04-19 12:00:00,32.52,32.52,32.36,32.36,79318.38928897455,19.0447,19.0447,18.951,18.951,79318.3893
2012-04-19 12:10:00,32.37,32.42,32.35,32.39,67451.05994522771,18.9568,18.9861,18.9451,18.9685,67451.0599
2012-04-19 12:20:00,32.4,32.44,32.39,32.4,48280.75869763668,18.9744,18.9978,18.9685,18.9744,48280.7587
2012-04-19 12:30:00,32.4,32.44,32.38,32.4,92808.60127802008,18.9744,18.9978,18.9627,18.9744,92808.6013
2012-04-19 12:40:00,32.4,32.43,32.39,32.42,43919.26158839639,18.9744,18.992,18.9685,18.9861,43919.2616
2012-04-19 12:50:00,32.43,32.46,32.4,32.42,38036.31199918856,18.992,19.0095,18.9744,18.9861,38036.312
2012-04-19 13:00:00,32.42,32.53,32.41,32.51,49599.35084694188,18.9861,19.0505,18.9803,19.0388,49599.3508
2012-04-19 13:10:00,32.51,32.51,32.45,32.46,69175.37275585759,19.0388,19.0388,19.0037,19.0095,69175.3728
2012-04-19 13:20:00,32.46,32.47,32.4,32.43,61872.40085201339,19.0095,19.0154,18.9744,18.992,61872.4009
2012-04-19 13:30:00,32.43,32.48,32.41,32.43,55482.30043614971,18.992,19.0212,18.9803,18.992,55482.3004
2012-04-19 13:40:00,32.43,32.45,32.41,32.44,38036.31199918856,18.992,19.0037,18.9803,18.9978,38036.312
2012-04-19 13:50:00,32.44,32.45,32.39,32.39,52946.54630287048,18.9978,19.0037,18.9685,18.9685,52946.5463
2012-04-19 14:00:00,32.39,32.42,32.38,32.42,61973.83101734456,18.9685,18.9861,18.9627,18.9861,61973.831
2012-04-19 14:10:00,32.42,32.42,32.38,32.38,85809.91987016938,18.9861,18.9861,18.9627,18.9627,85809.9199
2012-04-19 14:20:00,32.38,32.39,32.29,32.31,148088.04138350746,18.9627,18.9685,18.91,18.9217,148088.0414
2012-04-19 14:30:00,32.31,32.31,32.22,32.25,117557.56161882544,18.9217,18.9217,18.869,18.8865,117557.5616
2012-04-19 14:40:00,32.25,32.3,32.24,32.29,58829.4958920783,18.8865,18.9158,18.8807,18.91,58829.4959
2012-04-19 14:50:00,32.29,32.34,32.26,32.31,54772.28927883152,18.91,18.9393,18.8924,18.9217,54772.2893
2012-04-19 15:00:00,32.32,32.36,32.31,32.34,61162.3896946952,18.9275,18.951,18.9217,18.9393,61162.3897
2012-04-19 15:10:00,32.34,32.38,32.32,32.36,55989.45126280556,18.9393,18.9627,18.9275,18.951,55989.4513
2012-04-19 15:20:00,32.35,32.44,32.34,32.43,98184.40004057209,18.9451,18.9978,18.9393,18.992,98184.4
2012-04-19 15:30:00,32.42,32.49,32.41,32.46,115528.95831220206,18.9861,19.0271,18.9803,19.0095,115528.9583
2012-04-19 15:40:00,32.46,32.52,32.45,32.49,115731.81864286438,19.0095,19.0447,19.0037,19.0271,115731.8186
2012-04-19 15:50:00,32.49,32.51,32.4,32.49,175879.9066842479,19.0271,19.0388,18.9744,19.0271,175879.9067
2012-04-20 09:30:00,32.63,32.91,32.58,32.7,446495.5877878081,19.1091,19.2731,19.0798,19.1501,446495.5878
2012-04-20 09:40:00,32.69,32.73,32.6,32.65,46657.87605233797,19.1442,19.1677,19.0915,19.1208,46657.8761
2012-04-20 09:50:00,32.63,32.74,32.6,32.71,51627.95415356527,19.1091,19.1735,19.0915,19.1559,51627.9542
2012-04-20 10:00:00,32.72,32.72,32.49,32.55,56090.88142813673,19.1618,19.1618,19.0271,19.0622,56090.8814
2012-04-20 10:10:00,32.56,32.58,32.5,32.56,49802.21117760422,19.0681,19.0798,19.033,19.0681,49802.2112
2012-04-20 10:20:00,32.55,32.69,32.54,32.66,50613.65250025358,19.0622,19.1442,19.0564,19.1267,50613.6525
2012-04-20 10:30:00,32.66,32.78,32.66,32.74,66639.61862257836,19.1267,19.1969,19.1267,19.1735,66639.6186
2012-04-20 10:40:00,32.75,32.8,32.72,32.79,103255.90830713054,19.1794,19.2086,19.1618,19.2028,103255.9083
2012-04-20 10:50:00,32.79,32.83,32.76,32.8,44730.702911045744,19.2028,19.2262,19.1852,19.2086,44730.7029
2012-04-20 11:00:00,32.8,32.8,32.66,32.7,61568.11035601988,19.2086,19.2086,19.1267,19.1501,61568.1104
2012-04-20 11:10:00,32.7,32.81,32.68,32.74,72928.28887311087,19.1501,19.2145,19.1384,19.1735,72928.2889
2012-04-20 11:20:00,32.75,32.77,32.69,32.72,71305.40622781216,19.1794,19.1911,19.1442,19.1618,71305.4062
2012-04-20 11:30:00,32.74,32.8,32.71,32.71,64306.724819961455,19.1735,19.2086,19.1559,19.1559,64306.7248
2012-04-20 11:40:00,32.73,32.77,32.72,32.72,24241.809514149507,19.1677,19.1911,19.1618,19.1618,24241.8095
2012-04-20 11:50:00,32.72,32.73,32.67,32.72,25154.68100213004,19.1618,19.1677,19.1325,19.1618,25154.681
2012-04-20 12:00:00,32.71,32.78,32.71,32.77,36514.85951922102,19.1559,19.1969,19.1559,19.1911,36514.8595
2012-04-20 12:10:00,32.76,32.79,32.75,32.78,27589.004970078106,19.1852,19.2028,19.1794,19.1969,27589.005
2012-04-20 12:20:00,32.78,32.81,32.75,32.8,45237.85373770159,19.1969,19.2145,19.1794,19.2086,45237.8537
2012-04-20 12:30:00,32.8,32.83,32.79,32.82,42600.66943909119,19.2086,19.2262,19.2028,19.2204,42600.6694
2012-04-20 12:40:00,32.82,32.83,32.77,32.79,64103.86448929912,19.2204,19.2262,19.1911,19.2028,64103.8645
2012-04-20 12:50:00,32.79,32.83,32.76,32.77,59539.50704939649,19.2028,19.2262,19.1852,19.1911,59539.507
2012-04-20 13:00:00,32.77,32.78,32.73,32.77,30327.61943401968,19.1911,19.1969,19.1677,19.1911,30327.6194
2012-04-20 13:10:00,32.77,32.77,32.73,32.77,53047.97646820165,19.1911,19.1911,19.1677,19.1911,53047.9765
2012-04-20 13:20:00,32.77,32.78,32.72,32.75,28096.15579673395,19.1911,19.1969,19.1618,19.1794,28096.1558
2012-04-20 13:30:00,32.74,32.76,32.72,32.75,41890.658281773,19.1735,19.1852,19.1618,19.1794,41890.6583
2012-04-20 13:40:00,32.75,32.75,32.68,32.71,45440.71406836393,19.1794,19.1794,19.1384,19.1559,45440.7141
2012-04-20 13:50:00,32.71,32.72,32.65,32.7,50917.94299624708,19.1559,19.1618,19.1208,19.1501,50917.943
2012-04-20 14:00:00,32.69,32.69,32.59,32.6,98082.9698752409,19.1442,19.1442,19.0857,19.0915,98082.9699
2012-04-20 14:10:00,32.6,32.61,32.58,32.59,72319.70788112385,19.0915,19.0974,19.0798,19.0857,72319.7079
2012-04-20 14:20:00,32.58,32.64,32.57,32.61,60046.65787605234,19.0798,19.1149,19.074,19.0974,60046.6579
2012-04-20 14:30:00,32.61,32.64,32.6,32.64,64712.44548128614,19.0974,19.1149,19.0915,19.1149,64712.4455
2012-04-20 14:40:00,32.64,32.68,32.61,32.61,81245.56243026676,19.1149,19.1384,19.0974,19.0974,81245.5624
2012-04-20 14:50:00,32.61,32.64,32.59,32.64,42600.66943909119,19.0974,19.1149,19.0857,19.1149,42600.6694
2012-04-20 15:00:00,32.65,32.65,32.56,32.56,71711.12688913682,19.1208,19.1208,19.0681,19.0681,71711.1269
2012-04-20 15:10:00,32.56,32.58,32.54,32.58,74348.31118774724,19.0681,19.0798,19.0564,19.0798,74348.3112
2012-04-20 15:20:00,32.57,32.6,32.52,32.57,144436.55543158535,19.074,19.0915,19.0447,19.074,144436.5554
2012-04-20 15:30:00,32.58,32.64,32.53,32.64,139770.76782635157,19.0798,19.1149,19.0505,19.1149,139770.7678
2012-04-20 15:40:00,32.64,32.65,32.58,32.62,115630.3884775332,19.1149,19.1208,19.0798,19.1032,115630.3885
2012-04-20 15:50:00,32.62,32.62,32.53,32.54,302870.4736788721,19.1032,19.1032,19.0505,19.0564,302870.4737
2012-04-23 09:30:00,32.13,32.14,31.64,31.8,225580.6876965209,18.8163,18.8221,18.5293,18.623,225580.6877
2012-04-23 09:40:00,31.8,31.83,31.6,31.65,110254.58971498124,18.623,18.6406,18.5059,18.5352,110254.5897
2012-04-23 09:50:00,31.66,31.67,31.51,31.65,204381.7831423065,18.541,18.5469,18.4532,18.5352,204381.7831
2012-04-23 10:00:00,31.64,31.69,31.58,31.6,162693.98519119585,18.5293,18.5586,18.4942,18.5059,162693.9852
2012-04-23 10:10:00,31.6,31.63,31.58,31.61,206004.66578760525,18.5059,18.5235,18.4942,18.5117,206004.6658
2012-04-23 10:20:00,31.61,31.69,31.57,31.68,149305.2033674815,18.5117,18.5586,18.4883,18.5527,149305.2034
2012-04-23 10:30:00,31.68,31.75,31.65,31.74,105183.08144842276,18.5527,18.5937,18.5352,18.5879,105183.0814
2012-04-23 10:40:00,31.74,31.74,31.64,31.69,95750.076072624,18.5879,18.5879,18.5293,18.5586,95750.0761
2012-04-23 10:50:00,31.7,31.75,31.64,31.7,61872.40085201339,18.5645,18.5937,18.5293,18.5645,61872.4009
2012-04-23 11:00:00,31.7,31.74,31.67,31.71,73942.59052642256,18.5645,18.5879,18.5469,18.5703,73942.5905
2012-04-23 11:10:00,31.72,31.76,31.7,31.71,90272.84714474084,18.5762,18.5996,18.5645,18.5703,90272.8471
2012-04-23 11:20:00,31.71,31.71,31.65,31.68,70899.68556648747,18.5703,18.5703,18.5352,18.5527,70899.6856
2012-04-23 11:30:00,31.68,31.69,31.63,31.67,74348.31118774724,18.5527,18.5586,18.5235,18.5469,74348.3112
2012-04-23 11:40:00,31.68,31.69,31.64,31.64,44730.702911045744,18.5527,18.5586,18.5293,18.5293,44730.7029
2012-04-23 11:50:00,31.65,31.7,31.59,31.68,104473.07029110458,18.5352,18.5645,18.5,18.5527,104473.0703
2012-04-23 12:00:00,31.67,31.72,31.65,31.72,47367.88720965615,18.5469,18.5762,18.5352,18.5762,47367.8872
2012-04-23 12:10:00,31.71,31.71,31.62,31.63,103763.0591337864,18.5703,18.5703,18.5176,18.5235,103763.0591
2012-04-23 12:20:00,31.64,31.69,31.62,31.67,87331.37235013692,18.5293,18.5586,18.5176,18.5469,87331.3724
2012-04-23 12:30:00,31.67,31.7,31.66,31.7,78811.2384623187,18.5469,18.5645,18.541,18.5645,78811.2385
2012-04-23 12:40:00,31.7,31.7,31.63,31.65,69378.23308651993,18.5645,18.5645,18.5235,18.5352,69378.2331
2012-04-23 12:50:00,31.66,31.71,31.65,31.7,65016.73597727964,18.541,18.5703,18.5352,18.5645,65016.736
2012-04-23 13:00:00,31.7,31.74,31.68,31.68,27386.14463941576,18.5645,18.5879,18.5527,18.5527,27386.1446
2012-04-23 13:10:00,31.69,31.73,31.68,31.72,45643.57439902627,18.5586,18.582,18.5527,18.5762,45643.5744
2012-04-23 13:20:00,31.72,31.76,31.71,31.75,40876.3566284613,18.5762,18.5996,18.5703,18.5937,40876.3566
2012-04-23 13:30:00,31.76,31.77,31.73,31.75,31646.211583324883,18.5996,18.6054,18.582,18.5937,31646.2116
2012-04-23 13:40:00,31.75,31.78,31.7,31.75,64915.30581194847,18.5937,18.6113,18.5645,18.5937,64915.3058
2012-04-23 13:50:00,31.75,31.78,31.72,31.74,62176.6913480069,18.5937,18.6113,18.5762,18.5879,62176.6913
2012-04-23 14:00:00,31.74,31.74,31.68,31.71,101024.44466984482,18.5879,18.5879,18.5527,18.5703,101024.4447
2012-04-23 14:10:00,31.71,31.77,31.69,31.75,53859.417790851,18.5703,18.6054,18.5586,18.5937,53859.4178
2012-04-23 14:20:00,31.76,31.84,31.76,31.8,73232.57936910437,18.5996,18.6464,18.5996,18.623,73232.5794
2012-04-23 14:30:00,31.8,31.82,31.77,31.8,82767.0149102343,18.623,18.6347,18.6054,18.623,82767.0149
2012-04-23 14:40:00,31.79,31.8,31.73,31.75,60655.23886803936,18.6172,18.623,18.582,18.5937,60655.2389
2012-04-23 14:50:00,31.75,31.78,31.68,31.69,104574.50045643577,18.5937,18.6113,18.5527,18.5586,104574.5005
2012-04-23 15:00:00,31.69,31.76,31.68,31.7,196673.09057713763,18.5586,18.5996,18.5527,18.5645,196673.0906
2012-04-23 15:10:00,31.71,31.8,31.71,31.8,136525.00253575417,18.5703,18.623,18.5703,18.623,136525.0025
2012-04-23 15:20:00,31.79,31.83,31.78,31.83,142306.5219596308,18.6172,18.6406,18.6113,18.6406,142306.522
2012-04-23 15:30:00,31.82,31.86,31.8,31.81,169286.94593772187,18.6347,18.6582,18.623,18.6289,169286.9459
2012-04-23 15:40:00,31.81,31.87,31.8,31.85,271934.2732528654,18.6289,18.664,18.623,18.6523,271934.2733
2012-04-23 15:50:00,31.84,31.88,31.84,31.85,413632.2142205092,18.6464,18.6699,18.6464,18.6523,413632.2142
2012-04-24 09:30:00,31.93,32.11,31.89,32.1,84795.61821685769,18.6991,18.8046,18.6757,18.7987,84795.6182
2012-04-24 09:40:00,32.1,32.19,32.02,32.14,95750.076072624,18.7987,18.8514,18.7519,18.8221,95750.0761
2012-04-24 09:50:00,32.14,32.14,32.01,32.04,69479.6632518511,18.8221,18.8221,18.746,18.7636,69479.6633
2012-04-24 10:00:00,32.02,32.3,32.01,32.23,94127.19342732528,18.7519,18.9158,18.746,18.8748,94127.1934
2012-04-24 10:10:00,32.21,32.25,32.16,32.2,66538.18845724719,18.8631,18.8865,18.8338,18.8573,66538.1885
2012-04-24 10:20:00,32.2,32.25,32.15,32.18,106704.5339283903,18.8573,18.8865,18.828,18.8456,106704.5339
2012-04-24 10:30:00,32.18,32.26,32.14,32.17,129222.03063190992,18.8456,18.8924,18.8221,18.8397,129222.0306
2012-04-24 10:40:00,32.18,32.22,32.15,32.19,62176.6913480069,18.8456,18.869,18.828,18.8514,62176.6913
2012-04-24 10:50:00,32.2,32.21,32.14,32.17,66031.03763059134,18.8573,18.8631,18.8221,18.8397,66031.0376
2012-04-24 11:00:00,32.17,32.19,32.12,32.17,72218.27771579268,18.8397,18.8514,18.8104,18.8397,72218.2777
2012-04-24 11:10:00,32.18,32.44,32.16,32.43,345775.4336139568,18.8456,18.9978,18.8338,18.992,345775.4336
2012-04-24 11:20:00,32.43,32.44,32.32,32.35,102038.7463231565,18.992,18.9978,18.9275,18.9451,102038.7463
2012-04-24 11:30:00,32.34,32.35,32.27,32.3,97170.09838726035,18.9393,18.9451,18.8983,18.9158,97170.0984
2012-04-24 11:40:00,32.3,32.36,32.3,32.3,74956.89217973425,18.9158,18.951,18.9158,18.9158,74956.8922
2012-04-24 11:50:00,32.31,32.37,32.28,32.32,74044.02069175373,18.9217,18.9568,18.9041,18.9275,74044.0207
2012-04-24 12:00:00,32.32,32.42,32.3,32.42,40064.91530581195,18.9275,18.9861,18.9158,18.9861,40064.9153
2012-04-24 12:10:00,32.42,32.44,32.36,32.39,46252.155391013286,18.9861,18.9978,18.951,18.9685,46252.1554
2012-04-24 12:20:00,32.4,32.4,32.34,32.38,42194.948777766505,18.9744,18.9744,18.9393,18.9627,42194.9488
2012-04-24 12:30:00,32.38,32.39,32.32,32.32,62176.6913480069,18.9627,18.9685,18.9275,18.9275,62176.6913
2012-04-24 12:40:00,32.32,32.34,32.29,32.34,101125.874835176,18.9275,18.9393,18.91,18.9393,101125.8748
2012-04-24 12:50:00,32.34,32.35,32.27,32.29,55279.440105487374,18.9393,18.9451,18.8983,18.91,55279.4401
2012-04-24 13:00:00,32.29,32.32,32.28,32.29,43107.82026574703,18.91,18.9275,18.9041,18.91,43107.8203
2012-04-24 13:10:00,32.3,32.3,32.24,32.29,74348.31118774724,18.9158,18.9158,18.8807,18.91,74348.3112
2012-04-24 13:20:00,32.29,32.31,32.26,32.3,101734.455827163,18.91,18.9217,18.8924,18.9158,101734.4558
2012-04-24 13:30:00,32.3,32.33,32.27,32.32,111370.3215336241,18.9158,18.9334,18.8983,18.9275,111370.3215
2012-04-24 13:40:00,32.33,32.37,32.29,32.37,80332.69094228624,18.9334,18.9568,18.91,18.9568,80332.6909
2012-04-24 13:50:00,32.37,32.39,32.29,32.29,57206.61324677959,18.9568,18.9685,18.91,18.91,57206.6132
2012-04-24 14:00:00,32.29,32.31,32.26,32.31,72928.28887311087,18.91,18.9217,18.8924,18.9217,72928.2889
2012-04-24 14:10:00,32.31,32.31,32.26,32.31,58626.63556141596,18.9217,18.9217,18.8924,18.9217,58626.6356
2012-04-24 14:20:00,32.31,32.32,32.27,32.32,111066.0310376306,18.9217,18.9275,18.8983,18.9275,111066.031
2012-04-24 14:30:00,32.32,32.41,32.3,32.41,100415.8636778578,18.9275,18.9803,18.9158,18.9803,100415.8637
2012-04-24 14:40:00,32.41,32.41,32.33,32.36,103763.0591337864,18.9803,18.9803,18.9334,18.951,103763.0591
2012-04-24 14:50:00,32.36,32.37,32.31,32.34,68972.51242519525,18.951,18.9568,18.9217,18.9393,68972.5124
2012-04-24 15:00:00,32.34,32.35,32.29,32.35,112283.19302160465,18.9393,18.9451,18.91,18.9451,112283.193
2012-04-24 15:10:00,32.35,32.35,32.27,32.27,144030.83477026067,18.9451,18.9451,18.8983,18.8983,144030.8348
2012-04-24 15:20:00,32.28,32.34,32.27,32.32,139973.62815701388,18.9041,18.9393,18.8983,18.9275,139973.6282
2012-04-24 15:30:00,32.32,32.39,32.31,32.36,141596.5108023126,18.9275,18.9685,18.9217,18.951,141596.5108
2012-04-24 15:40:00,32.37,32.37,32.31,32.34,159448.21990059843,18.9568,18.9568,18.9217,18.9393,159448.2199
2012-04-24 15:50:00,32.35,32.39,32.32,32.37,356425.6009737296,18.9451,18.9685,18.9275,18.9568,356425.601
2012-04-25 09:30:00,32.72,32.74,32.55,32.73,154782.43229536465,19.1618,19.1735,19.0622,19.1677,154782.4323
2012-04-25 09:40:00,32.74,32.88,32.69,32.86,113500.35500557866,19.1735,19.2555,19.1442,19.2438,113500.355
2012-04-25 09:50:00,32.86,32.95,32.8,32.84,92910.03144335124,19.2438,19.2965,19.2086,19.2321,92910.0314
2012-04-25 10:00:00,32.82,32.82,32.69,32.74,103154.47814179937,19.2204,19.2204,19.1442,19.1735,103154.4781
2012-04-25 10:10:00,32.74,32.89,32.73,32.86,80129.8306116239,19.1735,19.2614,19.1677,19.2438,80129.8306
2012-04-25 10:20:00,32.86,32.92,32.86,32.9,72421.13804645502,19.2438,19.2789,19.2438,19.2672,72421.138
2012-04-25 10:30:00,32.91,32.92,32.81,32.85,104168.77979511108,19.2731,19.2789,19.2145,19.2379,104168.7798
2012-04-25 10:40:00,32.85,32.91,32.84,32.9,71812.557054468,19.2379,19.2731,19.2321,19.2672,71812.5571
2012-04-25 10:50:00,32.89,32.92,32.87,32.89,68668.22192920174,19.2614,19.2789,19.2496,19.2614,68668.2219
2012-04-25 11:00:00,32.88,32.88,32.79,32.8,126990.5669946242,19.2555,19.2555,19.2028,19.2086,126990.567
2012-04-25 11:10:00,32.79,32.83,32.78,32.81,62075.26118267573,19.2028,19.2262,19.1969,19.2145,62075.2612
2012-04-25 11:20:00,32.81,32.88,32.8,32.88,46657.87605233797,19.2145,19.2555,19.2086,19.2555,46657.8761
2012-04-25 11:30:00,32.87,32.88,32.8,32.81,62176.6913480069,19.2496,19.2555,19.2086,19.2145,62176.6913
2012-04-25 11:40:00,32.81,32.82,32.78,32.81,59133.78638807181,19.2145,19.2204,19.1969,19.2145,59133.7864
2012-04-25 11:50:00,32.81,32.87,32.8,32.83,46150.72522568212,19.2145,19.2496,19.2086,19.2262,46150.7252
2012-04-25 12:00:00,32.83,32.85,32.81,32.82,39557.7644791561,19.2262,19.2379,19.2145,19.2204,39557.7645
2012-04-25 12:10:00,32.81,32.87,32.81,32.82,45034.993407039256,19.2145,19.2496,19.2145,19.2204,45034.9934
2012-04-25 12:20:00,32.82,32.84,32.79,32.83,87838.52317679278,19.2204,19.2321,19.2028,19.2262,87838.5232
2012-04-25 12:30:00,32.83,32.86,32.76,32.77,120194.74591743584,19.2262,19.2438,19.1852,19.1911,120194.7459
2012-04-25 12:40:00,32.78,32.91,32.77,32.85,110660.31037630592,19.1969,19.2731,19.1911,19.2379,110660.3104
2012-04-25 12:50:00,32.85,32.93,32.84,32.93,67451.05994522771,19.2379,19.2848,19.2321,19.2848,67451.0599
2012-04-25 13:00:00,32.94,33.07,32.93,33.03,125773.40501065017,19.2906,19.3668,19.2848,19.3433,125773.405
2012-04-25 13:10:00,33.02,33.04,32.99,33.04,69986.81407850694,19.3375,19.3492,19.3199,19.3492,69986.8141
2012-04-25 13:20:00,33.03,33.07,33.0,33.06,69276.80292118876,19.3433,19.3668,19.3258,19.3609,69276.8029
2012-04-25 13:30:00,33.05,33.12,33.05,33.09,125266.25418399432,19.3551,19.396,19.3551,19.3785,125266.2542
2012-04-25 13:40:00,33.1,33.11,33.02,33.02,86418.5008621564,19.3843,19.3902,19.3375,19.3375,86418.5009
2012-04-25 13:50:00,33.02,33.03,32.98,33.0,59640.93721472766,19.3375,19.3433,19.3141,19.3258,59640.9372
2012-04-25 14:00:00,32.99,33.0,32.89,32.91,96155.79673394868,19.3199,19.3258,19.2614,19.2731,96155.7967
2012-04-25 14:10:00,32.91,32.96,32.91,32.96,68972.51242519525,19.2731,19.3023,19.2731,19.3023,68972.5124
2012-04-25 14:20:00,32.96,33.08,32.94,33.01,98285.83020590324,19.3023,19.3726,19.2906,19.3316,98285.8302
2012-04-25 14:30:00,33.01,33.03,32.91,32.94,103053.0479764682,19.3316,19.3433,19.2731,19.2906,103053.048
2012-04-25 14:40:00,32.94,33.05,32.93,33.05,101531.59549650064,19.2906,19.3551,19.2848,19.3551,101531.5955
2012-04-25 14:50:00,33.04,33.06,33.01,33.06,103154.47814179937,19.3492,19.3609,19.3316,19.3609,103154.4781
2012-04-25 15:00:00,33.06,33.12,33.04,33.06,126787.70666396186,19.3609,19.396,19.3492,19.3609,126787.7067
2012-04-25 15:10:00,33.06,33.09,33.01,33.03,95445.78557663049,19.3609,19.3785,19.3316,19.3433,95445.7856
2012-04-25 15:20:00,33.02,33.11,33.0,33.11,163911.1471751699,19.3375,19.3902,19.3258,19.3902,163911.1472
2012-04-25 15:30:00,33.1,33.14,33.07,33.12,116036.1091388579,19.3843,19.4078,19.3668,19.396,116036.1091
2012-04-25 15:40:00,33.11,33.14,33.04,33.05,241708.0839841769,19.3902,19.4078,19.3492,19.3551,241708.084
2012-04-25 15:50:00,33.04,33.1,33.04,33.09,312100.6187240085,19.3492,19.3843,19.3492,19.3785,312100.6187
2012-04-26 09:30:00,32.93,33.45,32.89,33.27,197484.531899787,19.2848,19.5893,19.2614,19.4839,197484.5319
2012-04-26 09:40:00,33.27,33.42,33.23,33.24,153869.5608073841,19.4839,19.5717,19.4605,19.4663,153869.5608
2012-04-26 09:50:00,33.25,33.32,33.14,33.28,155695.30378334515,19.4722,19.5132,19.4078,19.4897,155695.3038
2012-04-26 10:00:00,33.29,33.39,33.27,33.35,126686.27649863069,19.4956,19.5542,19.4839,19.5307,126686.2765
2012-04-26 10:10:00,33.34,33.35,33.28,33.31,84389.89755553301,19.5249,19.5307,19.4897,19.5073,84389.8976
2012-04-26 10:20:00,33.31,33.32,33.11,33.16,127599.14798661122,19.5073,19.5132,19.3902,19.4195,127599.148
2012-04-26 10:30:00,33.16,33.16,33.01,33.01,117658.9917841566,19.4195,19.4195,19.3316,19.3316,117658.9918
2012-04-26 10:40:00,33.01,33.19,33.01,33.13,66132.46779592251,19.3316,19.437,19.3316,19.4019,66132.4678
2012-04-26 10:50:00,33.13,33.18,33.07,33.1,114818.94715488386,19.4019,19.4312,19.3668,19.3843,114818.9472
2012-04-26 11:00:00,33.1,33.17,33.06,33.14,98387.2603712344,19.3843,19.4253,19.3609,19.4078,98387.2604
2012-04-26 11:10:00,33.14,33.21,33.05,33.2,107211.68475504615,19.4078,19.4488,19.3551,19.4429,107211.6848
2012-04-26 11:20:00,33.19,33.32,33.18,33.32,70696.82523582513,19.437,19.5132,19.4312,19.5132,70696.8252
2012-04-26 11:30:00,33.32,33.32,33.2,33.29,102951.61781113704,19.5132,19.5132,19.4429,19.4956,102951.6178
2012-04-26 11:40:00,33.28,33.29,33.17,33.18,60249.518206714674,19.4897,19.4956,19.4253,19.4312,60249.5182
2012-04-26 11:50:00,33.18,33.21,33.17,33.18,89359.97565676032,19.4312,19.4488,19.4253,19.4312,89359.9757
2012-04-26 12:00:00,33.18,33.21,33.12,33.14,69682.52358251344,19.4312,19.4488,19.396,19.4078,69682.5236
2012-04-26 12:10:00,33.13,33.2,33.13,33.16,59742.36738005883,19.4019,19.4429,19.4019,19.4195,59742.3674
2012-04-26 12:20:00,33.17,33.17,33.07,33.07,60046.65787605234,19.4253,19.4253,19.3668,19.3668,60046.6579
2012-04-26 12:30:00,33.08,33.21,33.07,33.21,99300.13185921492,19.3726,19.4488,19.3668,19.4488,99300.1319
2012-04-26 12:40:00,33.21,33.24,33.19,33.22,118977.5839334618,19.4488,19.4663,19.437,19.4546,118977.5839
2012-04-26 12:50:00,33.23,33.25,33.17,33.25,81042.70209960442,19.4605,19.4722,19.4253,19.4722,81042.7021
2012-04-26 13:00:00,33.25,33.27,33.19,33.19,64611.015315954966,19.4722,19.4839,19.437,19.437,64611.0153
2012-04-26 13:10:00,33.19,33.25,33.18,33.22,117151.84095750075,19.437,19.4722,19.4312,19.4546,117151.841
2012-04-26 13:20:00,33.23,33.24,33.2,33.2,125570.54467998784,19.4605,19.4663,19.4429,19.4429,125570.5447
2012-04-26 13:30:00,33.21,33.24,33.2,33.23,146566.5889035399,19.4488,19.4663,19.4429,19.4605,146566.5889
2012-04-26 13:40:00,33.23,33.23,33.2,33.22,90475.70747540318,19.4605,19.4605,19.4429,19.4546,90475.7075
2012-04-26 13:50:00,33.22,33.26,33.21,33.25,89968.55664874734,19.4546,19.478,19.4488,19.4722,89968.5566
2012-04-26 14:00:00,33.26,33.29,33.23,33.24,59640.93721472766,19.478,19.4956,19.4605,19.4663,59640.9372
2012-04-26 14:10:00,33.24,33.29,33.23,33.29,96054.36656861752,19.4663,19.4956,19.4605,19.4956,96054.3666
2012-04-26 14:20:00,33.29,33.32,33.25,33.32,193630.1856172025,19.4956,19.5132,19.4722,19.5132,193630.1856
2012-04-26 14:30:00,33.31,33.33,33.31,33.33,104067.3496297799,19.5073,19.519,19.5073,19.519,104067.3496
2012-04-26 14:40:00,33.33,33.38,33.31,33.34,114413.22649355918,19.519,19.5483,19.5073,19.5249,114413.2265
2012-04-26 14:50:00,33.35,33.35,33.31,33.32,99198.70169388376,19.5307,19.5307,19.5073,19.5132,99198.7017
2012-04-26 15:00:00,33.32,33.32,33.3,33.3,77492.6463130135,19.5132,19.5132,19.5015,19.5015,77492.6463
2012-04-26 15:10:00,33.31,33.37,33.3,33.37,154478.14179937114,19.5073,19.5425,19.5015,19.5425,154478.1418
2012-04-26 15:20:00,33.36,33.41,33.34,33.34,131352.06410386448,19.5366,19.5659,19.5249,19.5249,131352.0641
2012-04-26 15:30:00,33.33,33.34,33.29,33.32,193731.6157825337,19.519,19.5249,19.4956,19.5132,193731.6158
2012-04-26 15:40:00,33.32,33.39,33.26,33.35,339892.48402474896,19.5132,19.5542,19.478,19.5307,339892.484
2012-04-26 15:50:00,33.34,33.36,33.27,33.28,454001.42002231465,19.5249,19.5366,19.4839,19.4897,454001.42
2012-04-27 09:30:00,33.27,33.7,33.15,33.48,289075.97119383304,19.4839,19.7357,19.4136,19.6069,289075.9712
2012-04-27 09:40:00,33.48,33.84,33.47,33.56,490414.8493762045,19.6069,19.8177,19.601,19.6537,490414.8494
2012-04-27 09:50:00,33.55,33.71,33.53,33.53,273252.86540217063,19.6479,19.7416,19.6362,19.6362,273252.8654
2012-04-27 10:00:00,33.53,33.55,33.13,33.21,309159.1439294046,19.6362,19.6479,19.4019,19.4488,309159.1439
2012-04-27 10:10:00,33.22,33.32,33.1,33.28,143422.25377827365,19.4546,19.5132,19.3843,19.4897,143422.2538
2012-04-27 10:20:00,33.28,33.32,33.19,33.28,180951.4149508064,19.4897,19.5132,19.437,19.4897,180951.415
2012-04-27 10:30:00,33.27,33.49,33.23,33.34,116441.82980018258,19.4839,19.6127,19.4605,19.5249,116441.8298
2012-04-27 10:40:00,33.33,33.33,33.1,33.17,123541.94137336445,19.519,19.519,19.3843,19.4253,123541.9414
2012-04-27 10:50:00,33.17,33.32,33.15,33.23,113398.92484024748,19.4253,19.5132,19.4136,19.4605,113398.9248
2012-04-27 11:00:00,33.22,33.3,33.15,33.19,88142.81367278629,19.4546,19.5015,19.4136,19.437,88142.8137
2012-04-27 11:10:00,33.2,33.25,33.17,33.21,49903.64134293539,19.4429,19.4722,19.4253,19.4488,49903.6413
2012-04-27 11:20:00,33.2,33.26,33.19,33.22,60959.52936403286,19.4429,19.478,19.437,19.4546,60959.5294
2012-04-27 11:30:00,33.22,33.24,33.1,33.11,109544.57855766304,19.4546,19.4663,19.3843,19.3902,109544.5786
2012-04-27 11:40:00,33.12,33.19,33.1,33.12,63799.57399330561,19.396,19.437,19.3843,19.396,63799.574
2012-04-27 11:50:00,33.12,33.15,33.06,33.12,63495.2834973121,19.396,19.4136,19.3609,19.396,63495.2835
2012-04-27 12:00:00,33.12,33.23,33.12,33.21,57003.75291611726,19.396,19.4605,19.396,19.4488,57003.7529
2012-04-27 12:10:00,33.21,33.25,33.16,33.22,86824.22152348109,19.4488,19.4722,19.4195,19.4546,86824.2215
2012-04-27 12:20:00,33.22,33.25,33.2,33.24,61568.11035601988,19.4546,19.4722,19.4429,19.4663,61568.1104
2012-04-27 12:30:00,33.25,33.27,33.13,33.14,50410.79216959124,19.4722,19.4839,19.4019,19.4078,50410.7922
2012-04-27 12:40:00,33.14,33.21,33.12,33.19,66233.89796125368,19.4078,19.4488,19.396,19.437,66233.898
2012-04-27 12:50:00,33.19,33.24,33.18,33.21,37529.16117253271,19.437,19.4663,19.4312,19.4488,37529.1612
2012-04-27 13:00:00,33.2,33.22,33.19,33.2,41586.36778577949,19.4429,19.4546,19.437,19.4429,41586.3678
2012-04-27 13:10:00,33.19,33.23,33.19,33.22,27791.86530074044,19.437,19.4605,19.437,19.4546,27791.8653
2012-04-27 13:20:00,33.23,33.32,33.22,33.32,37732.02150319505,19.4605,19.5132,19.4546,19.5132,37732.0215
2012-04-27 13:30:00,33.32,33.42,33.3,33.34,104878.79095242923,19.5132,19.5717,19.5015,19.5249,104878.791
2012-04-27 13:40:00,33.34,33.41,33.33,33.36,48787.909524292525,19.5249,19.5659,19.519,19.5366,48787.9095
2012-04-27 13:50:00,33.36,33.37,33.35,33.36,24241.809514149507,19.5366,19.5425,19.5307,19.5366,24241.8095
2012-04-27 14:00:00,33.37,33.38,33.34,33.35,46252.155391013286,19.5425,19.5483,19.5249,19.5307,46252.1554
2012-04-27 14:10:00,33.35,33.35,33.32,33.32,23531.79835683132,19.5307,19.5307,19.5132,19.5132,23531.7984
2012-04-27 14:20:00,33.32,33.33,33.25,33.26,104067.3496297799,19.5132,19.519,19.4722,19.478,104067.3496
2012-04-27 14:30:00,33.24,33.34,33.21,33.33,37833.45166852622,19.4663,19.5249,19.4488,19.519,37833.4517
2012-04-27 14:40:00,33.33,33.34,33.22,33.24,36717.71984988335,19.519,19.5249,19.4546,19.4663,36717.7198
2012-04-27 14:50:00,33.25,33.33,33.25,33.27,29009.02728471448,19.4722,19.519,19.4722,19.4839,29009.0273
2012-04-27 15:00:00,33.27,33.28,33.21,33.23,92402.8806166954,19.4839,19.4897,19.4488,19.4605,92402.8806
2012-04-27 15:10:00,33.24,33.28,33.21,33.27,77796.936809007,19.4663,19.4897,19.4488,19.4839,77796.9368
2012-04-27 15:20:00,33.26,33.29,33.24,33.28,63292.423166649765,19.478,19.4956,19.4663,19.4897,63292.4232
2012-04-27 15:30:00,33.26,33.31,33.26,33.31,67755.35044122122,19.478,19.5073,19.478,19.5073,67755.3504
2012-04-27 15:40:00,33.31,33.4,33.3,33.39,238259.45836291712,19.5073,19.56,19.5015,19.5542,238259.4584
2012-04-27 15:50:00,33.4,33.44,33.36,33.38,446901.3084491328,19.56,19.5834,19.5366,19.5483,446901.3084
2012-04-30 09:30:00,33.21,33.21,32.72,32.73,151942.3876660919,19.4488,19.4488,19.1618,19.1677,151942.3877
2012-04-30 09:40:00,32.72,32.87,32.68,32.71,180444.26412415053,19.1618,19.2496,19.1384,19.1559,180444.2641
2012-04-30 09:50:00,32.71,32.76,32.51,32.69,164012.57734050107,19.1559,19.1852,19.0388,19.1442,164012.5773
2012-04-30 10:00:00,32.69,32.72,32.56,32.69,127497.71782128004,19.1442,19.1618,19.0681,19.1442,127497.7178
2012-04-30 10:10:00,32.7,32.89,32.64,32.8,131859.2149305203,19.1501,19.2614,19.1149,19.2086,131859.2149
2012-04-30 10:20:00,32.8,32.88,32.78,32.78,94837.20458464348,19.2086,19.2555,19.1969,19.1969,94837.2046
2012-04-30 10:30:00,32.78,32.82,32.73,32.81,89359.97565676032,19.1969,19.2204,19.1677,19.2145,89359.9757
2012-04-30 10:40:00,32.8,32.8,32.71,32.74,84592.75788619535,19.2086,19.2086,19.1559,19.1735,84592.7579
2012-04-30 10:50:00,32.73,32.76,32.69,32.76,88954.25499543564,19.1677,19.1852,19.1442,19.1852,88954.255
2012-04-30 11:00:00,32.76,32.76,32.68,32.74,141089.35997565676,19.1852,19.1852,19.1384,19.1735,141089.36
2012-04-30 11:10:00,32.73,32.74,32.67,32.69,143523.68394360482,19.1677,19.1735,19.1325,19.1442,143523.6839
2012-04-30 11:20:00,32.68,32.7,32.58,32.59,145958.0079115529,19.1384,19.1501,19.0798,19.0857,145958.0079
2012-04-30 11:30:00,32.59,32.7,32.58,32.66,157013.89593265037,19.0857,19.1501,19.0798,19.1267,157013.8959
2012-04-30 11:40:00,32.65,32.69,32.64,32.69,47063.59671366264,19.1208,19.1442,19.1149,19.1442,47063.5967
2012-04-30 11:50:00,32.68,32.69,32.62,32.69,91895.72979003956,19.1384,19.1442,19.1032,19.1442,91895.7298
2012-04-30 12:00:00,32.68,32.69,32.64,32.65,104675.93062176692,19.1384,19.1442,19.1149,19.1208,104675.9306
2012-04-30 12:10:00,32.65,32.67,32.65,32.67,23024.64753017548,19.1208,19.1325,19.1208,19.1325,23024.6475
2012-04-30 12:20:00,32.66,32.67,32.62,32.62,198803.1240490922,19.1267,19.1325,19.1032,19.1032,198803.124
2012-04-30 12:30:00,32.62,32.63,32.56,32.56,92301.45045136425,19.1032,19.1091,19.0681,19.0681,92301.4505
2012-04-30 12:40:00,32.56,32.58,32.55,32.57,47570.747540318494,19.0681,19.0798,19.0622,19.074,47570.7475
2012-04-30 12:50:00,32.58,32.59,32.55,32.55,59235.216553402985,19.0798,19.0857,19.0622,19.0622,59235.2166
2012-04-30 13:00:00,32.55,32.58,32.55,32.56,57815.194238766606,19.0622,19.0798,19.0622,19.0681,57815.1942
2012-04-30 13:10:00,32.56,32.62,32.56,32.59,76782.6351556953,19.0681,19.1032,19.0681,19.0857,76782.6352
2012-04-30 13:20:00,32.59,32.59,32.53,32.54,68668.22192920174,19.0857,19.0857,19.0505,19.0564,68668.2219
2012-04-30 13:30:00,32.54,32.55,32.49,32.53,158028.19758596207,19.0564,19.0622,19.0271,19.0505,158028.1976
2012-04-30 13:40:00,32.53,32.57,32.51,32.57,59336.64671873416,19.0505,19.074,19.0388,19.074,59336.6467
2012-04-30 13:50:00,32.57,32.62,32.54,32.61,41586.36778577949,19.074,19.1032,19.0564,19.0974,41586.3678
2012-04-30 14:00:00,32.61,32.65,32.58,32.58,54975.14960949386,19.0974,19.1208,19.0798,19.0798,54975.1496
2012-04-30 14:10:00,32.58,32.6,32.54,32.55,51425.09382290293,19.0798,19.0915,19.0564,19.0622,51425.0938
2012-04-30 14:20:00,32.55,32.63,32.55,32.59,69885.38391317578,19.0622,19.1091,19.0622,19.0857,69885.3839
2012-04-30 14:30:00,32.59,32.64,32.54,32.57,70899.68556648747,19.0857,19.1149,19.0564,19.074,70899.6856
2012-04-30 14:40:00,32.56,32.64,32.56,32.64,32153.362409980728,19.0681,19.1149,19.0681,19.1149,32153.3624
2012-04-30 14:50:00,32.63,32.69,32.61,32.67,96460.0872299422,19.1091,19.1442,19.0974,19.1325,96460.0872
2012-04-30 15:00:00,32.67,32.77,32.67,32.76,140886.49964499442,19.1325,19.1911,19.1325,19.1852,140886.4996
2012-04-30 15:10:00,32.76,32.84,32.74,32.83,150218.074855462,19.1852,19.2321,19.1735,19.2262,150218.0749
2012-04-30 15:20:00,32.83,32.91,32.82,32.88,155289.5831220205,19.2262,19.2731,19.2204,19.2555,155289.5831
2012-04-30 15:30:00,32.88,33.0,32.87,32.99,146972.30956486458,19.2555,19.3258,19.2496,19.3199,146972.3096
2012-04-30 15:40:00,32.98,33.01,32.89,32.89,200121.7161983974,19.3141,19.3316,19.2614,19.2614,200121.7162
2012-04-30 15:50:00,32.89,32.9,32.82,32.85,395374.78446089866,19.2614,19.2672,19.2204,19.2379,395374.7845
2012-05-01 09:30:00,32.76,32.9,32.53,32.54,110254.58971498124,19.1852,19.2672,19.0505,19.0564,110254.5897
2012-05-01 09:40:00,32.55,32.6,32.49,32.51,126686.27649863069,19.0622,19.0915,19.0271,19.0388,126686.2765
2012-05-01 09:50:00,32.52,32.57,32.38,32.38,128512.01947459174,19.0447,19.074,18.9627,18.9627,128512.0195
2012-05-01 10:00:00,32.39,32.79,32.38,32.76,478953.2406937824,18.9685,19.2028,18.9627,19.1852,478953.2407
2012-05-01 10:10:00,32.76,32.78,32.71,32.77,192210.1633025662,19.1852,19.1969,19.1559,19.1911,192210.1633
2012-05-01 10:20:00,32.77,32.93,32.76,32.91,147479.46039152044,19.1911,19.2848,19.1852,19.2731,147479.4604
2012-05-01 10:30:00,32.91,32.98,32.91,32.93,141089.35997565676,19.2731,19.3141,19.2731,19.2848,141089.36
2012-05-01 10:40:00,32.93,33.02,32.93,33.01,118267.57277614364,19.2848,19.3375,19.2848,19.3316,118267.5728
2012-05-01 10:50:00,33.01,33.11,32.99,33.1,332995.23278222943,19.3316,19.3902,19.3199,19.3843,332995.2328
2012-05-01 11:00:00,33.1,33.13,33.0,33.0,143625.114108936,19.3843,19.4019,19.3258,19.3258,143625.1141
2012-05-01 11:10:00,33.0,33.04,33.0,33.04,80839.84176894209,19.3258,19.3492,19.3258,19.3492,80839.8418
2012-05-01 11:20:00,33.03,33.04,32.99,32.99,103053.0479764682,19.3433,19.3492,19.3199,19.3199,103053.048
2012-05-01 11:30:00,33.0,33.01,32.98,32.99,94431.4839233188,19.3258,19.3316,19.3141,19.3199,94431.4839
2012-05-01 11:40:00,32.99,33.06,32.98,33.02,111877.47236027996,19.3199,19.3609,19.3141,19.3375,111877.4724
2012-05-01 11:50:00,33.03,33.06,32.96,32.98,128207.72897859824,19.3433,19.3609,19.3023,19.3141,128207.729
2012-05-01 12:00:00,32.98,33.01,32.97,32.99,115427.52814687089,19.3141,19.3316,19.3082,19.3199,115427.5281
2012-05-01 12:10:00,33.0,33.0,32.98,32.98,37224.870676539205,19.3258,19.3258,19.3141,19.3141,37224.8707
2012-05-01 12:20:00,32.98,32.99,32.9,32.91,178719.95131352064,19.3141,19.3199,19.2672,19.2731,178719.9513
2012-05-01 12:30:00,32.92,32.94,32.9,32.9,119281.87442945532,19.2789,19.2906,19.2672,19.2672,119281.8744
2012-05-01 12:40:00,32.91,32.91,32.81,32.83,112080.33269094228,19.2731,19.2731,19.2145,19.2262,112080.3327
2012-05-01 12:50:00,32.82,32.9,32.82,32.86,154275.2814687088,19.2204,19.2672,19.2204,19.2438,154275.2815
2012-05-01 13:00:00,32.86,32.93,32.85,32.93,111776.04219494878,19.2438,19.2848,19.2379,19.2848,111776.0422
2012-05-01 13:10:00,32.94,32.95,32.88,32.88,51830.81448422761,19.2906,19.2965,19.2555,19.2555,51830.8145
2012-05-01 13:20:00,32.89,32.89,32.88,32.89,23937.519018156,19.2614,19.2614,19.2555,19.2614,23937.519
2012-05-01 13:30:00,32.88,32.93,32.87,32.92,90881.42813672786,19.2555,19.2848,19.2496,19.2789,90881.4281
2012-05-01 13:40:00,32.92,32.93,32.9,32.92,50613.65250025358,19.2789,19.2848,19.2672,19.2789,50613.6525
2012-05-01 13:50:00,32.92,33.03,32.92,33.02,108023.1260776955,19.2789,19.3433,19.2789,19.3375,108023.1261
2012-05-01 14:00:00,33.01,33.03,32.96,33.03,54670.85911350035,19.3316,19.3433,19.3023,19.3433,54670.8591
2012-05-01 14:10:00,33.03,33.07,33.02,33.04,79014.09879298104,19.3433,19.3668,19.3375,19.3492,79014.0988
2012-05-01 14:20:00,33.04,33.08,32.98,33.03,60452.378537377015,19.3492,19.3726,19.3141,19.3433,60452.3785
2012-05-01 14:30:00,33.04,33.1,33.03,33.1,63901.00415863678,19.3492,19.3843,19.3433,19.3843,63901.0042
2012-05-01 14:40:00,33.1,33.14,33.05,33.09,86824.22152348109,19.3843,19.4078,19.3551,19.3785,86824.2215
2012-05-01 14:50:00,33.08,33.09,33.05,33.08,65321.02647327315,19.3726,19.3785,19.3551,19.3726,65321.0265
2012-05-01 15:00:00,33.08,33.1,33.06,33.09,119079.01409879298,19.3726,19.3843,19.3609,19.3785,119079.0141
2012-05-01 15:10:00,33.09,33.1,33.02,33.08,175068.46536159853,19.3785,19.3843,19.3375,19.3726,175068.4654
2012-05-01 15:20:00,33.07,33.1,33.05,33.09,159853.9405619231,19.3668,19.3843,19.3551,19.3785,159853.9406
2012-05-01 15:30:00,33.08,33.09,33.03,33.06,179024.24180951415,19.3726,19.3785,19.3433,19.3609,179024.2418
2012-05-01 15:40:00,33.06,33.09,33.0,33.05,217161.98397403388,19.3609,19.3785,19.3258,19.3551,217161.984
2012-05-01 15:50:00,33.04,33.04,32.9,32.93,291408.86499645,19.3492,19.3492,19.2672,19.2848,291408.865
2012-05-02 09:30:00,32.69,32.83,32.68,32.8,81955.57358758495,19.1442,19.2262,19.1384,19.2086,81955.5736
2012-05-02 09:40:00,32.81,32.94,32.72,32.85,80434.12110761741,19.2145,19.2906,19.1618,19.2379,80434.1211
2012-05-02 09:50:00,32.85,32.92,32.74,32.74,79115.5289583122,19.2379,19.2789,19.1735,19.1735,79115.529
2012-05-02 10:00:00,32.75,32.78,32.59,32.67,101125.874835176,19.1794,19.1969,19.0857,19.1325,101125.8748
2012-05-02 10:10:00,32.67,32.68,32.52,32.53,77898.36697433816,19.1325,19.1384,19.0447,19.0505,77898.367
2012-05-02 10:20:00,32.52,32.56,32.49,32.51,87128.5120194746,19.0447,19.0681,19.0271,19.0388,87128.512
2012-05-02 10:30:00,32.51,32.61,32.48,32.56,75058.32234506542,19.0388,19.0974,19.0212,19.0681,75058.3223
2012-05-02 10:40:00,32.56,32.66,32.54,32.58,68262.50126787707,19.0681,19.1267,19.0564,19.0798,68262.5013
2012-05-02 10:50:00,32.58,32.67,32.57,32.62,82665.58474490313,19.0798,19.1325,19.074,19.1032,82665.5847
2012-05-02 11:00:00,32.62,32.62,32.52,32.55,51425.09382290293,19.1032,19.1032,19.0447,19.0622,51425.0938
2012-05-02 11:10:00,32.55,32.61,32.55,32.56,56699.46242012375,19.0622,19.0974,19.0622,19.0681,56699.4624
2012-05-02 11:20:00,32.56,32.67,32.56,32.67,52236.53514555229,19.0681,19.1325,19.0681,19.1325,52236.5351
2012-05-02 11:30:00,32.67,32.74,32.66,32.73,68363.93143320824,19.1325,19.1735,19.1267,19.1677,68363.9314
2012-05-02 11:40:00,32.73,32.74,32.66,32.69,40876.3566284613,19.1677,19.1735,19.1267,19.1442,40876.3566
2012-05-02 11:50:00,32.68,32.72,32.67,32.7,71913.98721979916,19.1384,19.1618,19.1325,19.1501,71913.9872
2012-05-02 12:00:00,32.69,32.72,32.64,32.71,73536.86986509788,19.1442,19.1618,19.1149,19.1559,73536.8699
2012-05-02 12:10:00,32.71,32.78,32.7,32.77,80941.27193427326,19.1559,19.1969,19.1501,19.1911,80941.2719
2012-05-02 12:20:00,32.77,32.81,32.76,32.81,44426.41241505224,19.1911,19.2145,19.1852,19.2145,44426.4124
2012-05-02 12:30:00,32.8,32.83,32.8,32.8,68668.22192920174,19.2086,19.2262,19.2086,19.2086,68668.2219
2012-05-02 12:40:00,32.8,32.81,32.76,32.77,60553.808702708186,19.2086,19.2145,19.1852,19.1911,60553.8087
2012-05-02 12:50:00,32.78,32.78,32.73,32.75,34486.256212597626,19.1969,19.1969,19.1677,19.1794,34486.2562
2012-05-02 13:00:00,32.75,32.77,32.73,32.77,38137.742164519725,19.1794,19.1911,19.1677,19.1911,38137.7422
2012-05-02 13:10:00,32.76,32.79,32.73,32.74,74956.89217973425,19.1852,19.2028,19.1677,19.1735,74956.8922
2012-05-02 13:20:00,32.74,32.76,32.72,32.73,64813.87564661731,19.1735,19.1852,19.1618,19.1677,64813.8756
2012-05-02 13:30:00,32.74,32.77,32.71,32.77,69479.6632518511,19.1735,19.1911,19.1559,19.1911,69479.6633
2012-05-02 13:40:00,32.76,32.83,32.75,32.82,37529.16117253271,19.1852,19.2262,19.1794,19.2204,37529.1612
2012-05-02 13:50:00,32.82,32.87,32.8,32.81,79724.10995029921,19.2204,19.2496,19.2086,19.2145,79724.11
2012-05-02 14:00:00,32.81,32.85,32.76,32.84,81245.56243026676,19.2145,19.2379,19.1852,19.2321,81245.5624
2012-05-02 14:10:00,32.85,32.91,32.85,32.88,131859.2149305203,19.2379,19.2731,19.2379,19.2555,131859.2149
2012-05-02 14:20:00,32.88,32.94,32.84,32.93,84897.04838218886,19.2555,19.2906,19.2321,19.2848,84897.0484
2012-05-02 14:30:00,32.92,32.92,32.82,32.83,107414.5450857085,19.2789,19.2789,19.2204,19.2262,107414.5451
2012-05-02 14:40:00,32.83,32.87,32.81,32.82,66132.46779592251,19.2262,19.2496,19.2145,19.2204,66132.4678
2012-05-02 14:50:00,32.82,32.86,32.8,32.84,66943.90911857186,19.2204,19.2438,19.2086,19.2321,66943.9091
2012-05-02 15:00:00,32.84,32.86,32.76,32.77,83679.88639821483,19.2321,19.2438,19.1852,19.1911,83679.8864
2012-05-02 15:10:00,32.77,32.82,32.74,32.79,101734.455827163,19.1911,19.2204,19.1735,19.2028,101734.4558
2012-05-02 15:20:00,32.8,32.83,32.78,32.83,66639.61862257836,19.2086,19.2262,19.1969,19.2262,66639.6186
2012-05-02 15:30:00,32.82,32.85,32.79,32.83,117557.56161882544,19.2204,19.2379,19.2028,19.2262,117557.5616
2012-05-02 15:40:00,32.83,32.94,32.82,32.9,180951.4149508064,19.2262,19.2906,19.2204,19.2672,180951.415
2012-05-02 15:50:00,32.9,32.92,32.84,32.87,358048.4836190283,19.2672,19.2789,19.2321,19.2496,358048.4836
2012-05-03 09:30:00,32.82,32.88,32.62,32.79,76478.34465970179,19.2204,19.2555,19.1032,19.2028,76478.3447
2012-05-03 09:40:00,32.79,32.81,32.69,32.81,56800.89258545492,19.2028,19.2145,19.1442,19.2145,56800.8926
2012-05-03 09:50:00,32.82,32.82,32.71,32.72,77086.92565168881,19.2204,19.2204,19.1559,19.1618,77086.9257
2012-05-03 10:00:00,32.72,32.72,32.57,32.65,49295.06035094837,19.1618,19.1618,19.074,19.1208,49295.0604
2012-05-03 10:10:00,32.64,32.67,32.54,32.54,58525.2053960848,19.1149,19.1325,19.0564,19.0564,58525.2054
2012-05-03 10:20:00,32.54,32.56,32.5,32.55,170199.8174257024,19.0564,19.0681,19.033,19.0622,170199.8174
2012-05-03 10:30:00,32.55,32.65,32.52,32.65,52135.10498022112,19.0622,19.1208,19.0447,19.1208,52135.105
2012-05-03 10:40:00,32.66,32.66,32.58,32.59,35703.41819657166,19.1267,19.1267,19.0798,19.0857,35703.4182
2012-05-03 10:50:00,32.58,32.72,32.55,32.71,47469.31737498733,19.0798,19.1618,19.0622,19.1559,47469.3174
2012-05-03 11:00:00,32.71,32.72,32.59,32.67,126990.5669946242,19.1559,19.1618,19.0857,19.1325,126990.567
2012-05-03 11:10:00,32.67,32.69,32.62,32.63,128309.1591439294,19.1325,19.1442,19.1032,19.1091,128309.1591
2012-05-03 11:20:00,32.63,32.66,32.62,32.64,23937.519018156,19.1091,19.1267,19.1032,19.1149,23937.519
2012-05-03 11:30:00,32.64,32.67,32.57,32.57,31240.490922000205,19.1149,19.1325,19.074,19.074,31240.4909
2012-05-03 11:40:00,32.57,32.61,32.46,32.48,58220.91490009129,19.074,19.0974,19.0095,19.0212,58220.9149
2012-05-03 11:50:00,32.48,32.51,32.42,32.47,133279.23724515672,19.0212,19.0388,18.9861,19.0154,133279.2372
2012-05-03 12:00:00,32.47,32.51,32.42,32.51,37934.88183385739,19.0154,19.0388,18.9861,19.0388,37934.8818
2012-05-03 12:10:00,32.5,32.52,32.44,32.5,31443.35125266254,19.033,19.0447,18.9978,19.033,31443.3513
2012-05-03 12:20:00,32.5,32.54,32.45,32.52,49295.06035094837,19.033,19.0564,19.0037,19.0447,49295.0604
2012-05-03 12:30:00,32.51,32.53,32.45,32.52,56902.32275078609,19.0388,19.0505,19.0037,19.0447,56902.3228
2012-05-03 12:40:00,32.53,32.54,32.46,32.48,29211.88761537681,19.0505,19.0564,19.0095,19.0212,29211.8876
2012-05-03 12:50:00,32.48,32.49,32.39,32.39,51019.37316157825,19.0212,19.0271,18.9685,18.9685,51019.3732
2012-05-03 13:00:00,32.4,32.51,32.36,32.47,139466.47733035806,18.9744,19.0388,18.951,19.0154,139466.4773
2012-05-03 13:10:00,32.48,32.48,32.39,32.44,142712.24262095548,19.0212,19.0212,18.9685,18.9978,142712.2426
2012-05-03 13:20:00,32.44,32.45,32.42,32.43,91185.71863272136,18.9978,19.0037,18.9861,18.992,91185.7186
2012-05-03 13:30:00,32.44,32.44,32.36,32.36,143219.3934476113,18.9978,18.9978,18.951,18.951,143219.3934
2012-05-03 13:40:00,32.36,32.36,32.17,32.25,162998.27568718937,18.951,18.951,18.8397,18.8865,162998.2757
2012-05-03 13:50:00,32.25,32.39,32.24,32.28,51830.81448422761,18.8865,18.9685,18.8807,18.9041,51830.8145
2012-05-03 14:00:00,32.28,32.3,32.21,32.23,55685.16076681205,18.9041,18.9158,18.8631,18.8748,55685.1608
2012-05-03 14:10:00,32.23,32.32,32.19,32.32,50715.08266558475,18.8748,18.9275,18.8514,18.9275,50715.0827
2012-05-03 14:20:00,32.32,32.33,32.25,32.25,28806.166954052136,18.9275,18.9334,18.8865,18.8865,28806.167
2012-05-03 14:30:00,32.26,32.28,32.25,32.26,130236.33228522162,18.8924,18.9041,18.8865,18.8924,130236.3323
2012-05-03 14:40:00,32.26,32.26,32.15,32.16,159549.6500659296,18.8924,18.8924,18.828,18.8338,159549.6501
2012-05-03 14:50:00,32.16,32.24,32.16,32.2,88041.38350745512,18.8338,18.8807,18.8338,18.8573,88041.3835
2012-05-03 15:00:00,32.21,32.27,32.2,32.23,45947.86489501978,18.8631,18.8983,18.8573,18.8748,45947.8649
2012-05-03 15:10:00,32.24,32.25,32.22,32.24,122831.93021604624,18.8807,18.8865,18.869,18.8807,122831.9302
2012-05-03 15:20:00,32.24,32.28,32.24,32.24,112181.76285627346,18.8807,18.9041,18.8807,18.8807,112181.7629
2012-05-03 15:30:00,32.24,32.31,32.22,32.23,140277.9186530074,18.8807,18.9217,18.869,18.8748,140277.9187
2012-05-03 15:40:00,32.24,32.33,32.22,32.3,212293.33603813776,18.8807,18.9334,18.869,18.9158,212293.336
2012-05-03 15:50:00,32.3,32.3,32.23,32.28,243736.6872908003,18.9158,18.9158,18.8748,18.9041,243736.6873
2012-05-04 09:30:00,32.23,32.28,31.91,31.92,118673.29343746832,18.8748,18.9041,18.6874,18.6933,118673.2934
2012-05-04 09:40:00,31.91,32.06,31.77,31.96,186935.79470534532,18.6874,18.7753,18.6054,18.7167,186935.7947
2012-05-04 09:50:00,31.96,32.11,31.82,31.87,95242.92524596814,18.7167,18.8046,18.6347,18.664,95242.9252
2012-05-04 10:00:00,31.89,31.96,31.81,31.96,70291.10457450045,18.6757,18.7167,18.6289,18.7167,70291.1046
2012-05-04 10:10:00,31.96,31.99,31.8,31.81,97677.24921391622,18.7167,18.7343,18.623,18.6289,97677.2492
2012-05-04 10:20:00,31.8,31.89,31.78,31.81,80636.98143827975,18.623,18.6757,18.6113,18.6289,80636.9814
2012-05-04 10:30:00,31.81,31.82,31.63,31.65,120701.89674409167,18.6289,18.6347,18.5235,18.5352,120701.8967
2012-05-04 10:40:00,31.65,31.7,31.63,31.67,119383.30459478647,18.5352,18.5645,18.5235,18.5469,119383.3046
2012-05-04 10:50:00,31.66,31.77,31.65,31.76,67146.7694492342,18.541,18.6054,18.5352,18.5996,67146.7694
2012-05-04 11:00:00,31.76,31.79,31.7,31.72,202251.749670352,18.5996,18.6172,18.5645,18.5762,202251.7497
2012-05-04 11:10:00,31.72,31.81,31.71,31.81,135814.99137843595,18.5762,18.6289,18.5703,18.6289,135814.9914
2012-05-04 11:20:00,31.8,31.84,31.74,31.79,175575.61618825438,18.623,18.6464,18.5879,18.6172,175575.6162
2012-05-04 11:30:00,31.79,31.83,31.69,31.7,55685.16076681205,18.6172,18.6406,18.5586,18.5645,55685.1608
2012-05-04 11:40:00,31.7,31.7,31.62,31.62,58829.4958920783,18.5645,18.5645,18.5176,18.5176,58829.4959
2012-05-04 11:50:00,31.63,31.63,31.55,31.56,42397.809108428846,18.5235,18.5235,18.4766,18.4825,42397.8091
2012-05-04 12:00:00,31.57,31.65,31.56,31.63,36311.99918855868,18.4883,18.5352,18.4825,18.5235,36311.9992
2012-05-04 12:10:00,31.63,31.66,31.59,31.62,44020.69175372756,18.5235,18.541,18.5,18.5176,44020.6918
2012-05-04 12:20:00,31.62,31.64,31.55,31.6,106907.39425905264,18.5176,18.5293,18.4766,18.5059,106907.3943
2012-05-04 12:30:00,31.59,31.6,31.47,31.49,54062.27812151334,18.5,18.5059,18.4298,18.4415,54062.2781
2012-05-04 12:40:00,31.49,31.51,31.45,31.48,48077.89836697434,18.4415,18.4532,18.418,18.4356,48077.8984
2012-05-04 12:50:00,31.49,31.54,31.48,31.52,35500.55786590932,18.4415,18.4708,18.4356,18.459,35500.5579
2012-05-04 13:00:00,31.53,31.58,31.53,31.55,33979.10538594178,18.4649,18.4942,18.4649,18.4766,33979.1054
2012-05-04 13:10:00,31.55,31.59,31.5,31.55,80535.55127294858,18.4766,18.5,18.4473,18.4766,80535.5513
2012-05-04 13:20:00,31.55,31.56,31.51,31.55,69175.37275585759,18.4766,18.4825,18.4532,18.4766,69175.3728
2012-05-04 13:30:00,31.54,31.58,31.53,31.58,41992.08844710417,18.4708,18.4942,18.4649,18.4942,41992.0884
2012-05-04 13:40:00,31.57,31.58,31.53,31.55,47672.17770564966,18.4883,18.4942,18.4649,18.4766,47672.1777
2012-05-04 13:50:00,31.55,31.58,31.54,31.58,30226.189268688508,18.4766,18.4942,18.4708,18.4942,30226.1893
2012-05-04 14:00:00,31.58,31.58,31.53,31.56,32153.362409980728,18.4942,18.4942,18.4649,18.4825,32153.3624
2012-05-04 14:10:00,31.56,31.57,31.51,31.55,42499.23927376002,18.4825,18.4883,18.4532,18.4766,42499.2393
2012-05-04 14:20:00,31.56,31.56,31.52,31.53,52236.53514555229,18.4825,18.4825,18.459,18.4649,52236.5351
2012-05-04 14:30:00,31.53,31.56,31.45,31.48,98691.55086722792,18.4649,18.4825,18.418,18.4356,98691.5509
2012-05-04 14:40:00,31.48,31.54,31.46,31.54,41079.216959123645,18.4356,18.4708,18.4239,18.4708,41079.217
2012-05-04 14:50:00,31.54,31.57,31.5,31.57,92402.8806166954,18.4708,18.4883,18.4473,18.4883,92402.8806
2012-05-04 15:00:00,31.57,31.68,31.57,31.66,73029.71903844204,18.4883,18.5527,18.4883,18.541,73029.719
2012-05-04 15:10:00,31.66,31.7,31.65,31.67,87635.66284613044,18.541,18.5645,18.5352,18.5469,87635.6628
2012-05-04 15:20:00,31.67,31.7,31.62,31.63,88447.1041687798,18.5469,18.5645,18.5176,18.5235,88447.1042
2012-05-04 15:30:00,31.63,31.73,31.62,31.67,111674.6120296176,18.5235,18.582,18.5176,18.5469,111674.612
2012-05-04 15:40:00,31.67,31.76,31.67,31.71,119484.73476011766,18.5469,18.5996,18.5469,18.5703,119484.7348
2012-05-04 15:50:00,31.71,31.72,31.66,31.67,402880.6166954052,18.5703,18.5762,18.541,18.5469,402880.6167
2012-05-07 09:30:00,31.52,31.76,31.48,31.69,124556.24302667614,18.459,18.5996,18.4356,18.5586,124556.243
2012-05-07 09:40:00,31.7,31.81,31.66,31.72,246373.8715894107,18.5645,18.6289,18.541,18.5762,246373.8716
2012-05-07 09:50:00,31.72,31.77,31.64,31.68,185921.49305203368,18.5762,18.6054,18.5293,18.5527,185921.4931
2012-05-07 10:00:00,31.68,31.86,31.68,31.81,139973.62815701388,18.5527,18.6582,18.5527,18.6289,139973.6282
2012-05-07 10:10:00,31.81,31.88,31.77,31.88,102241.60665381885,18.6289,18.6699,18.6054,18.6699,102241.6067
2012-05-07 10:20:00,31.88,31.88,31.62,31.63,108935.99756567604,18.6699,18.6699,18.5176,18.5235,108935.9976
2012-05-07 10:30:00,31.63,31.65,31.55,31.59,96561.51739527336,18.5235,18.5352,18.4766,18.5,96561.5174
2012-05-07 10:40:00,31.59,31.65,31.55,31.6,130236.33228522162,18.5,18.5352,18.4766,18.5059,130236.3323
2012-05-07 10:50:00,31.59,31.6,31.52,31.55,65726.74713459783,18.5,18.5059,18.459,18.4766,65726.7471
2012-05-07 11:00:00,31.55,31.6,31.53,31.6,63901.00415863678,18.4766,18.5059,18.4649,18.5059,63901.0042
2012-05-07 11:10:00,31.6,31.65,31.59,31.61,35196.26736991581,18.5059,18.5352,18.5,18.5117,35196.2674
2012-05-07 11:20:00,31.62,31.64,31.59,31.64,42296.37894309768,18.5176,18.5293,18.5,18.5293,42296.3789
2012-05-07 11:30:00,31.64,31.68,31.63,31.65,61973.83101734456,18.5293,18.5527,18.5235,18.5352,61973.831
2012-05-07 11:40:00,31.66,31.7,31.63,31.64,70392.53473983162,18.541,18.5645,18.5235,18.5293,70392.5347
2012-05-07 11:50:00,31.64,31.65,31.59,31.64,56090.88142813673,18.5293,18.5352,18.5,18.5293,56090.8814
2012-05-07 12:00:00,31.64,31.68,31.62,31.66,81448.4227609291,18.5293,18.5527,18.5176,18.541,81448.4228
2012-05-07 12:10:00,31.66,31.66,31.62,31.64,33979.10538594178,18.541,18.541,18.5176,18.5293,33979.1054
2012-05-07 12:20:00,31.64,31.72,31.64,31.69,34080.53555127295,18.5293,18.5762,18.5293,18.5586,34080.5356
2012-05-07 12:30:00,31.69,31.77,31.69,31.71,55380.87027081855,18.5586,18.6054,18.5586,18.5703,55380.8703
2012-05-07 12:40:00,31.72,31.74,31.69,31.73,23633.22852216249,18.5762,18.5879,18.5586,18.582,23633.2285
2012-05-07 12:50:00,31.73,31.74,31.69,31.72,34080.53555127295,18.582,18.5879,18.5586,18.5762,34080.5356
2012-05-07 13:00:00,31.73,31.76,31.71,31.75,79926.97028096156,18.582,18.5996,18.5703,18.5937,79926.9703
2012-05-07 13:10:00,31.75,31.79,31.74,31.77,113804.64550157216,18.5937,18.6172,18.5879,18.6054,113804.6455
2012-05-07 13:20:00,31.76,31.79,31.69,31.73,185211.48189471549,18.5996,18.6172,18.5586,18.582,185211.4819
2012-05-07 13:30:00,31.73,31.8,31.73,31.79,52033.67481488995,18.582,18.623,18.582,18.6172,52033.6748
2012-05-07 13:40:00,31.79,31.79,31.74,31.79,120600.46657876052,18.6172,18.6172,18.5879,18.6172,120600.4666
2012-05-07 13:50:00,31.79,31.8,31.71,31.74,117963.28228015012,18.6172,18.623,18.5703,18.5879,117963.2823
2012-05-07 14:00:00,31.74,31.77,31.71,31.73,67856.78060655239,18.5879,18.6054,18.5703,18.582,67856.7806
2012-05-07 14:10:00,31.73,31.75,31.7,31.71,37123.44051120804,18.582,18.5937,18.5645,18.5703,37123.4405
2012-05-07 14:20:00,31.71,31.72,31.64,31.66,57510.9037427731,18.5703,18.5762,18.5293,18.541,57510.9037
2012-05-07 14:30:00,31.66,31.66,31.62,31.64,68161.0711025459,18.541,18.541,18.5176,18.5293,68161.0711
2012-05-07 14:40:00,31.64,31.67,31.62,31.62,91185.71863272136,18.5293,18.5469,18.5176,18.5176,91185.7186
2012-05-07 14:50:00,31.62,31.68,31.61,31.68,58930.92605740947,18.5176,18.5527,18.5117,18.5527,58930.9261
2012-05-07 15:00:00,31.68,31.69,31.63,31.63,63901.00415863678,18.5527,18.5586,18.5235,18.5235,63901.0042
2012-05-07 15:10:00,31.64,31.67,31.62,31.66,72421.13804645502,18.5293,18.5469,18.5176,18.541,72421.138
2012-05-07 15:20:00,31.66,31.67,31.59,31.59,101024.44466984482,18.541,18.5469,18.5,18.5,101024.4447
2012-05-07 15:30:00,31.6,31.61,31.57,31.6,98894.41119789024,18.5059,18.5117,18.4883,18.5059,98894.4112
2012-05-07 15:40:00,31.6,31.62,31.57,31.57,163809.71700983873,18.5059,18.5176,18.4883,18.4883,163809.717
2012-05-07 15:50:00,31.58,31.59,31.49,31.52,498224.97210670455,18.4942,18.5,18.4415,18.459,498224.9721
2012-05-08 09:30:00,31.24,31.25,30.67,30.69,515569.5303783345,18.2951,18.3009,17.9613,17.973,515569.5304
2012-05-08 09:40:00,30.69,31.04,30.66,31.02,180139.97362815702,17.973,18.1779,17.9554,18.1662,180139.9736
2012-05-08 09:50:00,31.02,31.03,30.85,30.91,140277.9186530074,18.1662,18.1721,18.0667,18.1018,140277.9187
2012-05-08 10:00:00,30.91,30.94,30.71,30.73,268587.0777969368,18.1018,18.1194,17.9847,17.9964,268587.0778
2012-05-08 10:10:00,30.72,30.9,30.71,30.89,138959.3265037022,17.9905,18.0959,17.9847,18.0901,138959.3265
2012-05-08 10:20:00,30.9,30.91,30.83,30.85,134902.11989045542,18.0959,18.1018,18.055,18.0667,134902.1199
2012-05-08 10:30:00,30.86,30.86,30.69,30.79,189674.40916928696,18.0725,18.0725,17.973,18.0315,189674.4092
2012-05-08 10:40:00,30.79,30.8,30.72,30.74,171822.7000710011,18.0315,18.0374,17.9905,18.0022,171822.7001
2012-05-08 10:50:00,30.74,30.76,30.66,30.68,174662.74470027385,18.0022,18.014,17.9554,17.9671,174662.7447
2012-05-08 11:00:00,30.68,30.68,30.6,30.61,215539.10132873515,17.9671,17.9671,17.9203,17.9261,215539.1013
2012-05-08 11:10:00,30.6,30.65,30.45,30.59,624201.237448017,17.9203,17.9495,17.8324,17.9144,624201.2374
2012-05-08 11:20:00,30.59,30.68,30.54,30.68,178821.3814788518,17.9144,17.9671,17.8851,17.9671,178821.3815
2012-05-08 11:30:00,30.68,30.79,30.66,30.76,181965.7166041181,17.9671,18.0315,17.9554,18.014,181965.7166
2012-05-08 11:40:00,30.75,30.89,30.75,30.89,125063.39385333196,18.0081,18.0901,18.0081,18.0901,125063.3939
2012-05-08 11:50:00,30.9,30.97,30.87,30.93,103864.48929911756,18.0959,18.1369,18.0784,18.1135,103864.4893
2012-05-08 12:00:00,30.94,30.94,30.87,30.91,68972.51242519525,18.1194,18.1194,18.0784,18.1018,68972.5124
2012-05-08 12:10:00,30.9,30.98,30.9,30.98,37630.59133786388,18.0959,18.1428,18.0959,18.1428,37630.5913
2012-05-08 12:20:00,30.98,31.01,30.95,30.99,93518.61243533828,18.1428,18.1604,18.1252,18.1487,93518.6124
2012-05-08 12:30:00,30.99,31.04,30.93,31.03,93924.33309666294,18.1487,18.1779,18.1135,18.1721,93924.3331
2012-05-08 12:40:00,31.04,31.05,30.98,30.99,60046.65787605234,18.1779,18.1838,18.1428,18.1487,60046.6579
2012-05-08 12:50:00,30.99,31.01,30.92,30.92,84795.61821685769,18.1487,18.1604,18.1077,18.1077,84795.6182
2012-05-08 13:00:00,30.92,30.96,30.9,30.92,72928.28887311087,18.1077,18.1311,18.0959,18.1077,72928.2889
2012-05-08 13:10:00,30.93,30.98,30.88,30.95,73232.57936910437,18.1135,18.1428,18.0842,18.1252,73232.5794
2012-05-08 13:20:00,30.96,31.0,30.92,30.99,57003.75291611726,18.1311,18.1545,18.1077,18.1487,57003.7529
2012-05-08 13:30:00,30.99,31.02,30.94,30.98,99604.42235520844,18.1487,18.1662,18.1194,18.1428,99604.4224
2012-05-08 13:40:00,30.99,31.03,30.96,31.01,86824.22152348109,18.1487,18.1721,18.1311,18.1604,86824.2215
2012-05-08 13:50:00,31.01,31.03,30.89,30.93,60655.23886803936,18.1604,18.1721,18.0901,18.1135,60655.2389
2012-05-08 14:00:00,30.93,30.96,30.9,30.92,52540.825641545794,18.1135,18.1311,18.0959,18.1077,52540.8256
2012-05-08 14:10:00,30.93,30.93,30.84,30.84,55482.30043614971,18.1135,18.1135,18.0608,18.0608,55482.3004
2012-05-08 14:20:00,30.84,30.92,30.84,30.91,53047.97646820165,18.0608,18.1077,18.0608,18.1018,53047.9765
2012-05-08 14:30:00,30.92,31.0,30.92,30.98,103560.19880312405,18.1077,18.1545,18.1077,18.1428,103560.1988
2012-05-08 14:40:00,30.98,31.04,30.96,31.01,65726.74713459783,18.1428,18.1779,18.1311,18.1604,65726.7471
2012-05-08 14:50:00,31.01,31.09,31.0,31.07,84389.89755553301,18.1604,18.2072,18.1545,18.1955,84389.8976
2012-05-08 15:00:00,31.06,31.12,31.02,31.05,146769.44923420224,18.1897,18.2248,18.1662,18.1838,146769.4492
2012-05-08 15:10:00,31.06,31.24,31.03,31.24,216249.1124860533,18.1897,18.2951,18.1721,18.2951,216249.1125
2012-05-08 15:20:00,31.25,31.28,31.15,31.24,180139.97362815702,18.3009,18.3185,18.2424,18.2951,180139.9736
2012-05-08 15:30:00,31.24,31.27,31.17,31.23,165229.7393244751,18.2951,18.3126,18.2541,18.2892,165229.7393
2012-05-08 15:40:00,31.23,31.25,31.12,31.19,284105.8930926057,18.2892,18.3009,18.2248,18.2658,284105.8931
2012-05-08 15:50:00,31.19,31.24,31.19,31.21,438685.465057308,18.2658,18.2951,18.2658,18.2775,438685.4651
2012-05-09 09:30:00,30.8,30.81,30.43,30.53,186834.3645400142,18.0374,18.0432,17.8207,17.8793,186834.3645
2012-05-09 09:40:00,30.55,30.64,30.48,30.48,237955.1678669236,17.891,17.9437,17.85,17.85,237955.1679
2012-05-09 09:50:00,30.49,30.56,30.43,30.54,76174.0541637083,17.8558,17.8968,17.8207,17.8851,76174.0542
2012-05-09 10:00:00,30.54,30.56,30.42,30.46,201136.0178517091,17.8851,17.8968,17.8148,17.8383,201136.0179
2012-05-09 10:10:00,30.47,30.52,30.34,30.38,196571.6604118065,17.8441,17.8734,17.768,17.7914,196571.6604
2012-05-09 10:20:00,30.39,30.41,30.33,30.34,171619.83974033876,17.7973,17.809,17.7621,17.768,171619.8397
2012-05-09 10:30:00,30.34,30.55,30.34,30.53,193630.1856172025,17.768,17.891,17.768,17.8793,193630.1856
2012-05-09 10:40:00,30.54,30.69,30.53,30.62,219799.16827264428,17.8851,17.973,17.8793,17.932,219799.1683
2012-05-09 10:50:00,30.63,30.66,30.54,30.61,174155.59387361805,17.9378,17.9554,17.8851,17.9261,174155.5939
2012-05-09 11:00:00,30.59,30.69,30.54,30.65,81854.14342225378,17.9144,17.973,17.8851,17.9495,81854.1434
2012-05-09 11:10:00,30.65,30.86,30.65,30.81,127294.85749061772,17.9495,18.0725,17.9495,18.0432,127294.8575
2012-05-09 11:20:00,30.8,30.91,30.8,30.83,95445.78557663049,18.0374,18.1018,18.0374,18.055,95445.7856
2012-05-09 11:30:00,30.84,30.85,30.74,30.85,74449.74135307841,18.0608,18.0667,18.0022,18.0667,74449.7414
2012-05-09 11:40:00,30.86,30.88,30.77,30.79,53555.12729485749,18.0725,18.0842,18.0198,18.0315,53555.1273
2012-05-09 11:50:00,30.8,30.82,30.72,30.73,145045.13642357237,18.0374,18.0491,17.9905,17.9964,145045.1364
2012-05-09 12:00:00,30.73,30.8,30.71,30.72,108428.84673902018,17.9964,18.0374,17.9847,17.9905,108428.8467
2012-05-09 12:10:00,30.72,30.79,30.7,30.78,63393.85333198093,17.9905,18.0315,17.9788,18.0257,63393.8533
2012-05-09 12:20:00,30.78,30.81,30.73,30.74,103965.91946444871,18.0257,18.0432,17.9964,18.0022,103965.9195
2012-05-09 12:30:00,30.73,30.73,30.63,30.65,73131.1492037732,17.9964,17.9964,17.9378,17.9495,73131.1492
2012-05-09 12:40:00,30.66,30.78,30.63,30.76,114920.37732021503,17.9554,18.0257,17.9378,18.014,114920.3773
2012-05-09 12:50:00,30.76,30.8,30.73,30.79,109747.4388883254,18.014,18.0374,17.9964,18.0315,109747.4389
2012-05-09 13:00:00,30.78,30.91,30.78,30.8,70392.53473983162,18.0257,18.1018,18.0257,18.0374,70392.5347
2012-05-09 13:10:00,30.8,30.83,30.76,30.78,70595.39507049396,18.0374,18.055,18.014,18.0257,70595.3951
2012-05-09 13:20:00,30.79,30.95,30.79,30.85,105081.6512830916,18.0315,18.1252,18.0315,18.0667,105081.6513
2012-05-09 13:30:00,30.86,30.96,30.85,30.92,113601.78517090985,18.0725,18.1311,18.0667,18.1077,113601.7852
2012-05-09 13:40:00,30.92,31.04,30.92,30.99,168982.65544172836,18.1077,18.1779,18.1077,18.1487,168982.6554
2012-05-09 13:50:00,30.99,31.06,30.97,31.02,116746.12029617609,18.1487,18.1897,18.1369,18.1662,116746.1203
2012-05-09 14:00:00,31.01,31.02,30.92,30.95,88649.96449944214,18.1604,18.1662,18.1077,18.1252,88649.9645
2012-05-09 14:10:00,30.94,30.96,30.87,30.89,146668.01906887107,18.1194,18.1311,18.0784,18.0901,146668.0191
2012-05-09 14:20:00,30.88,31.0,30.88,30.98,109646.0087229942,18.0842,18.1545,18.0842,18.1428,109646.0087
2012-05-09 14:30:00,30.97,30.98,30.9,30.94,142002.2314636373,18.1369,18.1428,18.0959,18.1194,142002.2315
2012-05-09 14:40:00,30.94,30.98,30.91,30.94,111978.90252561112,18.1194,18.1428,18.1018,18.1194,111978.9025
2012-05-09 14:50:00,30.94,30.99,30.93,30.95,174967.03519626736,18.1194,18.1487,18.1135,18.1252,174967.0352
2012-05-09 15:00:00,30.94,30.97,30.9,30.91,126280.55583730602,18.1194,18.1369,18.0959,18.1018,126280.5558
2012-05-09 15:10:00,30.92,30.95,30.89,30.95,217567.70463535856,18.1077,18.1252,18.0901,18.1252,217567.7046
2012-05-09 15:20:00,30.95,30.99,30.9,30.92,143726.54427426716,18.1252,18.1487,18.0959,18.1077,143726.5443
2012-05-09 15:30:00,30.92,30.99,30.88,30.98,239375.19018156,18.1077,18.1487,18.0842,18.1428,239375.1902
2012-05-09 15:40:00,30.98,31.06,30.95,31.05,297393.24475098896,18.1428,18.1897,18.1252,18.1838,297393.2448
2012-05-09 15:50:00,31.04,31.05,30.89,30.91,371031.544781418,18.1779,18.1838,18.0901,18.1018,371031.5448
2012-05-10 09:30:00,31.15,31.3,31.05,31.25,155289.5831220205,18.2424,18.3302,18.1838,18.3009,155289.5831
2012-05-10 09:40:00,31.25,31.25,30.99,31.01,151638.0971700984,18.3009,18.3009,18.1487,18.1604,151638.0972
2012-05-10 09:50:00,31.01,31.21,31.01,31.1,128004.8686479359,18.1604,18.2775,18.1604,18.2131,128004.8686
2012-05-10 10:00:00,31.1,31.12,31.0,31.06,96561.51739527336,18.2131,18.2248,18.1545,18.1897,96561.5174
2012-05-10 10:10:00,31.06,31.09,31.01,31.03,113398.92484024748,18.1897,18.2072,18.1604,18.1721,113398.9248
2012-05-10 10:20:00,31.02,31.08,30.82,30.85,190080.12983061164,18.1662,18.2014,18.0491,18.0667,190080.1298
2012-05-10 10:30:00,30.85,30.91,30.82,30.89,117354.7012881631,18.0667,18.1018,18.0491,18.0901,117354.7013
2012-05-10 10:40:00,30.88,30.95,30.82,30.84,111776.04219494878,18.0842,18.1252,18.0491,18.0608,111776.0422
2012-05-10 10:50:00,30.84,30.86,30.74,30.82,105183.08144842276,18.0608,18.0725,18.0022,18.0491,105183.0814
2012-05-10 11:00:00,30.83,30.86,30.72,30.75,106704.5339283903,18.055,18.0725,17.9905,18.0081,106704.5339
2012-05-10 11:10:00,30.75,30.81,30.68,30.78,77289.78598235115,18.0081,18.0432,17.9671,18.0257,77289.786
2012-05-10 11:20:00,30.78,30.9,30.76,30.9,70189.67440916928,18.0257,18.0959,18.014,18.0959,70189.6744
2012-05-10 11:30:00,30.9,30.98,30.87,30.96,74044.02069175373,18.0959,18.1428,18.0784,18.1311,74044.0207
2012-05-10 11:40:00,30.96,30.96,30.83,30.86,74956.89217973425,18.1311,18.1311,18.055,18.0725,74956.8922
2012-05-10 11:50:00,30.87,30.9,30.8,30.89,43513.540927071714,18.0784,18.0959,18.0374,18.0901,43513.5409
2012-05-10 12:00:00,30.89,30.89,30.75,30.83,66436.75829191602,18.0901,18.0901,18.0081,18.055,66436.7583
2012-05-10 12:10:00,30.84,30.98,30.83,30.97,57916.624404097776,18.0608,18.1428,18.055,18.1369,57916.6244
2012-05-10 12:20:00,30.98,31.0,30.92,30.92,73841.16036109139,18.1428,18.1545,18.1077,18.1077,73841.1604
2012-05-10 12:30:00,30.92,31.07,30.92,31.04,101835.88599249416,18.1077,18.1955,18.1077,18.1779,101835.886
2012-05-10 12:40:00,31.05,31.07,31.0,31.05,72928.28887311087,18.1838,18.1955,18.1545,18.1838,72928.2889
2012-05-10 12:50:00,31.06,31.17,31.03,31.13,116847.55046150726,18.1897,18.2541,18.1721,18.2306,116847.5505
2012-05-10 13:00:00,31.13,31.17,31.08,31.12,36210.56902322751,18.2306,18.2541,18.2014,18.2248,36210.569
2012-05-10 13:10:00,31.12,31.12,31.05,31.05,37326.300841870376,18.2248,18.2248,18.1838,18.1838,37326.3008
2012-05-10 13:20:00,31.05,31.12,31.03,31.09,64103.86448929912,18.1838,18.2248,18.1721,18.2072,64103.8645
2012-05-10 13:30:00,31.09,31.17,31.03,31.05,70392.53473983162,18.2072,18.2541,18.1721,18.1838,70392.5347
2012-05-10 13:40:00,31.05,31.08,31.0,31.02,43817.83142306522,18.1838,18.2014,18.1545,18.1662,43817.8314
2012-05-10 13:50:00,31.02,31.09,30.98,31.03,46353.58555634446,18.1662,18.2072,18.1428,18.1721,46353.5856
2012-05-10 14:00:00,31.03,31.07,31.01,31.02,56800.89258545492,18.1721,18.1955,18.1604,18.1662,56800.8926
2012-05-10 14:10:00,31.02,31.04,30.97,31.01,67146.7694492342,18.1662,18.1779,18.1369,18.1604,67146.7694
2012-05-10 14:20:00,31.02,31.04,30.96,30.99,50005.07150826656,18.1662,18.1779,18.1311,18.1487,50005.0715
2012-05-10 14:30:00,30.99,31.02,30.92,30.97,138553.60584237752,18.1487,18.1662,18.1077,18.1369,138553.6058
2012-05-10 14:40:00,30.98,31.05,30.93,30.93,165331.16948980626,18.1428,18.1838,18.1135,18.1135,165331.1695
2012-05-10 14:50:00,30.93,31.0,30.9,30.99,86215.64053149406,18.1135,18.1545,18.0959,18.1487,86215.6405
2012-05-10 15:00:00,30.98,31.02,30.89,30.89,72421.13804645502,18.1428,18.1662,18.0901,18.0901,72421.138
2012-05-10 15:10:00,30.9,30.93,30.86,30.88,59539.50704939649,18.0959,18.1135,18.0725,18.0842,59539.507
2012-05-10 15:20:00,30.87,30.93,30.83,30.9,103154.47814179937,18.0784,18.1135,18.055,18.0959,103154.4781
2012-05-10 15:30:00,30.9,30.91,30.84,30.86,117963.28228015012,18.0959,18.1018,18.0608,18.0725,117963.2823
2012-05-10 15:40:00,30.86,30.91,30.76,30.85,173242.7223856375,18.0725,18.1018,18.014,18.0667,173242.7224
2012-05-10 15:50:00,30.85,30.85,30.71,30.8,466173.039862055,18.0667,18.0667,17.9847,18.0374,466173.0399
2012-05-11 09:30:00,30.5,30.75,30.37,30.72,133583.52774115023,17.8617,18.0081,17.7856,17.9905,133583.5277
2012-05-11 09:40:00,30.74,30.78,30.63,30.78,136930.7231970788,18.0022,18.0257,17.9378,18.0257,136930.7232
2012-05-11 09:50:00,30.8,30.81,30.69,30.81,119789.02525611116,18.0374,18.0432,17.973,18.0432,119789.0253
2012-05-11 10:00:00,30.81,31.05,30.79,30.82,187138.6550360077,18.0432,18.1838,18.0315,18.0491,187138.655
2012-05-11 10:10:00,30.82,30.99,30.8,30.94,104067.3496297799,18.0491,18.1487,18.0374,18.1194,104067.3496
2012-05-11 10:20:00,30.94,31.01,30.86,30.91,84389.89755553301,18.1194,18.1604,18.0725,18.1018,84389.8976
2012-05-11 10:30:00,30.92,31.04,30.92,31.0,84389.89755553301,18.1077,18.1779,18.1077,18.1545,84389.8976
2012-05-11 10:40:00,31.0,31.05,30.93,30.95,70493.9649051628,18.1545,18.1838,18.1135,18.1252,70493.9649
2012-05-11 10:50:00,30.95,31.01,30.9,30.98,36311.99918855868,18.1252,18.1604,18.0959,18.1428,36311.9992
2012-05-11 11:00:00,30.98,31.08,30.94,31.07,71609.69672380565,18.1428,18.2014,18.1194,18.1955,71609.6967
2012-05-11 11:10:00,31.06,31.12,31.04,31.09,40369.20580180546,18.1897,18.2248,18.1779,18.2072,40369.2058
2012-05-11 11:20:00,31.09,31.16,31.09,31.12,89968.55664874734,18.2072,18.2482,18.2072,18.2248,89968.5566
2012-05-11 11:30:00,31.13,31.2,31.12,31.18,149710.92402880616,18.2306,18.2716,18.2248,18.2599,149710.924
2012-05-11 11:40:00,31.19,31.19,31.04,31.06,55786.59093214322,18.2658,18.2658,18.1779,18.1897,55786.5909
2012-05-11 11:50:00,31.06,31.06,30.97,30.99,82057.00375291612,18.1897,18.1897,18.1369,18.1487,82057.0038
2012-05-11 12:00:00,30.99,31.06,30.97,31.04,102444.4669844812,18.1487,18.1897,18.1369,18.1779,102444.467
2012-05-11 12:10:00,31.03,31.06,31.0,31.03,37326.300841870376,18.1721,18.1897,18.1545,18.1721,37326.3008
2012-05-11 12:20:00,31.03,31.12,31.02,31.1,55279.440105487374,18.1721,18.2248,18.1662,18.2131,55279.4401
2012-05-11 12:30:00,31.1,31.16,31.09,31.15,62988.132670656254,18.2131,18.2482,18.2072,18.2424,62988.1327
2012-05-11 12:40:00,31.16,31.18,31.12,31.15,349528.34973121004,18.2482,18.2599,18.2248,18.2424,349528.3497
2012-05-11 12:50:00,31.15,31.16,31.09,31.13,82665.58474490313,18.2424,18.2482,18.2072,18.2306,82665.5847
2012-05-11 13:00:00,31.12,31.13,31.04,31.05,170402.67775636475,18.2248,18.2306,18.1779,18.1838,170402.6778
2012-05-11 13:10:00,31.05,31.06,31.01,31.06,112993.2041789228,18.1838,18.1897,18.1604,18.1897,112993.2042
2012-05-11 13:20:00,31.05,31.09,31.04,31.09,103154.47814179937,18.1838,18.2072,18.1779,18.2072,103154.4781
2012-05-11 13:30:00,31.08,31.16,31.08,31.11,72015.41738513033,18.2014,18.2482,18.2014,18.2189,72015.4174
2012-05-11 13:40:00,31.11,31.15,31.09,31.12,57105.18308144842,18.2189,18.2424,18.2072,18.2248,57105.1831
2012-05-11 13:50:00,31.12,31.16,31.12,31.15,45339.28390303276,18.2248,18.2482,18.2248,18.2424,45339.2839
2012-05-11 14:00:00,31.15,31.16,31.05,31.1,64205.294654630285,18.2424,18.2482,18.1838,18.2131,64205.2947
2012-05-11 14:10:00,31.1,31.16,31.09,31.15,51323.66365757176,18.2131,18.2482,18.2072,18.2424,51323.6637
2012-05-11 14:20:00,31.14,31.15,31.11,31.12,61060.95952936403,18.2365,18.2424,18.2189,18.2248,61060.9595
2012-05-11 14:30:00,31.12,31.12,31.04,31.08,75768.33350238361,18.2248,18.2248,18.1779,18.2014,75768.3335
2012-05-11 14:40:00,31.07,31.09,31.05,31.05,158941.06907394258,18.1955,18.2072,18.1838,18.1838,158941.0691
2012-05-11 14:50:00,31.05,31.06,31.0,31.06,46962.16654833147,18.1838,18.1897,18.1545,18.1897,46962.1665
2012-05-11 15:00:00,31.06,31.09,30.97,30.98,68972.51242519525,18.1897,18.2072,18.1369,18.1428,68972.5124
2012-05-11 15:10:00,30.98,30.99,30.92,30.96,100213.00334719544,18.1428,18.1487,18.1077,18.1311,100213.0033
2012-05-11 15:20:00,30.96,30.98,30.92,30.94,82057.00375291612,18.1311,18.1428,18.1077,18.1194,82057.0038
2012-05-11 15:30:00,30.94,30.95,30.91,30.95,83274.16573689015,18.1194,18.1252,18.1018,18.1252,83274.1657
2012-05-11 15:40:00,30.95,30.95,30.81,30.83,254082.5641545796,18.1252,18.1252,18.0432,18.055,254082.5642
2012-05-11 15:50:00,30.84,30.86,30.8,30.85,187240.0852013389,18.0608,18.0725,18.0374,18.0667,187240.0852
2012-05-14 09:30:00,30.56,30.76,30.38,30.47,190587.28065726743,17.8968,18.014,17.7914,17.8441,190587.2807
2012-05-14 09:40:00,30.45,30.53,30.25,30.25,145653.7174155594,17.8324,17.8793,17.7153,17.7153,145653.7174
2012-05-14 09:50:00,30.25,30.5,30.24,30.43,129120.60046657876,17.7153,17.8617,17.7094,17.8207,129120.6005
2012-05-14 10:00:00,30.42,30.42,30.24,30.27,219393.4476113196,17.8148,17.8148,17.7094,17.727,219393.4476
2012-05-14 10:10:00,30.26,30.37,30.26,30.35,220306.31909930013,17.7211,17.7856,17.7211,17.7739,220306.3191
2012-05-14 10:20:00,30.34,30.36,30.23,30.27,98894.41119789024,17.768,17.7797,17.7036,17.727,98894.4112
2012-05-14 10:30:00,30.27,30.34,30.27,30.33,78608.37813165635,17.727,17.768,17.727,17.7621,78608.3781
2012-05-14 10:40:00,30.33,30.37,30.28,30.3,111573.18186428644,17.7621,17.7856,17.7329,17.7446,111573.1819
2012-05-14 10:50:00,30.29,30.39,30.29,30.37,118977.5839334618,17.7387,17.7973,17.7387,17.7856,118977.5839
2012-05-14 11:00:00,30.37,30.39,30.34,30.38,132670.6562531697,17.7856,17.7973,17.768,17.7914,132670.6563
2012-05-14 11:10:00,30.38,30.42,30.33,30.34,54366.56861750685,17.7914,17.8148,17.7621,17.768,54366.5686
2012-05-14 11:20:00,30.35,30.44,30.33,30.38,156912.4657673192,17.7739,17.8266,17.7621,17.7914,156912.4658
2012-05-14 11:30:00,30.37,30.4,30.26,30.26,91185.71863272136,17.7856,17.8031,17.7211,17.7211,91185.7186
2012-05-14 11:40:00,30.27,30.27,30.18,30.23,106095.9529364033,17.727,17.727,17.6743,17.7036,106095.9529
2012-05-14 11:50:00,30.23,30.26,30.17,30.2,114311.796328228,17.7036,17.7211,17.6684,17.686,114311.7963
2012-05-14 12:00:00,30.2,30.26,30.2,30.23,81245.56243026676,17.686,17.7211,17.686,17.7036,81245.5624
2012-05-14 12:10:00,30.22,30.31,30.22,30.3,98894.41119789024,17.6977,17.7504,17.6977,17.7446,98894.4112
2012-05-14 12:20:00,30.3,30.42,30.29,30.42,60858.0991987017,17.7446,17.8148,17.7387,17.8148,60858.0992
2012-05-14 12:30:00,30.42,30.46,30.41,30.41,71203.97606248099,17.8148,17.8383,17.809,17.809,71203.9761
2012-05-14 12:40:00,30.4,30.46,30.4,30.43,24546.10001014301,17.8031,17.8383,17.8031,17.8207,24546.1
2012-05-14 12:50:00,30.43,30.51,30.43,30.44,37833.45166852622,17.8207,17.8676,17.8207,17.8266,37833.4517
2012-05-14 13:00:00,30.45,30.51,30.45,30.49,30936.200426006693,17.8324,17.8676,17.8324,17.8558,30936.2004
2012-05-14 13:10:00,30.49,30.49,30.41,30.42,34181.96571660412,17.8558,17.8558,17.809,17.8148,34181.9657
2012-05-14 13:20:00,30.42,30.43,30.4,30.41,30834.770260675527,17.8148,17.8207,17.8031,17.809,30834.7703
2012-05-14 13:30:00,30.4,30.47,30.4,30.4,91084.2884673902,17.8031,17.8441,17.8031,17.8031,91084.2885
2012-05-14 13:40:00,30.41,30.5,30.4,30.47,70189.67440916928,17.809,17.8617,17.8031,17.8441,70189.6744
2012-05-14 13:50:00,30.48,30.62,30.47,30.52,52540.825641545794,17.85,17.932,17.8441,17.8734,52540.8256
2012-05-14 14:00:00,30.52,30.61,30.51,30.53,77391.21614768232,17.8734,17.9261,17.8676,17.8793,77391.2161
2012-05-14 14:10:00,30.52,30.54,30.41,30.41,59133.78638807181,17.8734,17.8851,17.809,17.809,59133.7864
2012-05-14 14:20:00,30.41,30.43,30.38,30.41,54062.27812151334,17.809,17.8207,17.7914,17.809,54062.2781
2012-05-14 14:30:00,30.41,30.42,30.3,30.32,92402.8806166954,17.809,17.8148,17.7446,17.7563,92402.8806
2012-05-14 14:40:00,30.32,30.32,30.23,30.27,110863.17070696826,17.7563,17.7563,17.7036,17.727,110863.1707
2012-05-14 14:50:00,30.27,30.27,30.19,30.21,184095.7500760726,17.727,17.727,17.6802,17.6919,184095.7501
2012-05-14 15:00:00,30.22,30.27,30.19,30.26,121411.90790140988,17.6977,17.727,17.6802,17.7211,121411.9079
2012-05-14 15:10:00,30.27,30.32,30.26,30.28,148798.05254082565,17.727,17.7563,17.7211,17.7329,148798.0525
2012-05-14 15:20:00,30.27,30.31,30.25,30.25,106095.9529364033,17.727,17.7504,17.7153,17.7153,106095.9529
2012-05-14 15:30:00,30.26,30.33,30.25,30.31,134394.96906379957,17.7211,17.7621,17.7153,17.7504,134394.9691
2012-05-14 15:40:00,30.3,30.33,30.25,30.33,254691.1451465666,17.7446,17.7621,17.7153,17.7621,254691.1451
2012-05-14 15:50:00,30.32,30.33,30.3,30.32,254995.4356425601,17.7563,17.7621,17.7446,17.7563,254995.4356
2012-05-15 09:30:00,30.24,30.56,30.09,30.51,259458.3629171316,17.7094,17.8968,17.6216,17.8676,259458.3629
2012-05-15 09:40:00,30.52,30.68,30.44,30.67,373161.5782533726,17.8734,17.9671,17.8266,17.9613,373161.5783
2012-05-15 09:50:00,30.67,30.89,30.66,30.81,230652.19596307943,17.9613,18.0901,17.9554,18.0432,230652.196
2012-05-15 10:00:00,30.81,30.84,30.71,30.76,98082.9698752409,18.0432,18.0608,17.9847,18.014,98082.9699
2012-05-15 10:10:00,30.75,30.85,30.65,30.67,149305.2033674815,18.0081,18.0667,17.9495,17.9613,149305.2034
2012-05-15 10:20:00,30.68,31.01,30.68,31.0,281468.7087939953,17.9671,18.1604,17.9671,18.1545,281468.7088
2012-05-15 10:30:00,31.0,31.01,30.87,30.89,109848.86905365656,18.1545,18.1604,18.0784,18.0901,109848.8691
2012-05-15 10:40:00,30.88,30.99,30.82,30.98,183588.5992494168,18.0842,18.1487,18.0491,18.1428,183588.5992
2012-05-15 10:50:00,30.98,31.04,30.91,31.03,133989.24840247488,18.1428,18.1779,18.1018,18.1721,133989.2484
2012-05-15 11:00:00,31.04,31.05,30.89,30.9,129019.1703012476,18.1779,18.1838,18.0901,18.0959,129019.1703
2012-05-15 11:10:00,30.91,30.91,30.76,30.77,154173.85130337765,18.1018,18.1018,18.014,18.0198,154173.8513
2012-05-15 11:20:00,30.78,30.82,30.76,30.8,115326.09798153971,18.0257,18.0491,18.014,18.0374,115326.098
2012-05-15 11:30:00,30.81,30.95,30.8,30.94,281570.1389593265,18.0432,18.1252,18.0374,18.1194,281570.139
2012-05-15 11:40:00,30.95,30.95,30.83,30.91,578354.8027183284,18.1252,18.1252,18.055,18.1018,578354.8027
2012-05-15 11:50:00,30.91,30.92,30.83,30.87,187544.3756973324,18.1018,18.1077,18.055,18.0784,187544.3757
2012-05-15 12:00:00,30.88,30.89,30.83,30.85,112283.19302160465,18.0842,18.0901,18.055,18.0667,112283.193
2012-05-15 12:10:00,30.85,30.87,30.79,30.8,59235.216553402985,18.0667,18.0784,18.0315,18.0374,59235.2166
2012-05-15 12:20:00,30.79,30.81,30.74,30.81,80636.98143827975,18.0315,18.0432,18.0022,18.0432,80636.9814
2012-05-15 12:30:00,30.81,30.88,30.8,30.86,126483.41616796836,18.0432,18.0842,18.0374,18.0725,126483.4162
2012-05-15 12:40:00,30.87,30.93,30.85,30.92,147073.73973019575,18.0784,18.1135,18.0667,18.1077,147073.7397
2012-05-15 12:50:00,30.91,30.92,30.86,30.88,60959.52936403286,18.1018,18.1077,18.0725,18.0842,60959.5294
2012-05-15 13:00:00,30.88,30.88,30.84,30.85,50512.22233492241,18.0842,18.0842,18.0608,18.0667,50512.2223
2012-05-15 13:10:00,30.85,30.87,30.79,30.8,37123.44051120804,18.0667,18.0784,18.0315,18.0374,37123.4405
2012-05-15 13:20:00,30.8,30.85,30.79,30.83,45034.993407039256,18.0374,18.0667,18.0315,18.055,45034.9934
2012-05-15 13:30:00,30.83,30.83,30.74,30.77,38746.32315650675,18.055,18.055,18.0022,18.0198,38746.3232
2012-05-15 13:40:00,30.77,30.82,30.66,30.68,49396.49051627954,18.0198,18.0491,17.9554,17.9671,49396.4905
2012-05-15 13:50:00,30.68,30.72,30.68,30.69,104777.36078709808,17.9671,17.9905,17.9671,17.973,104777.3608
2012-05-15 14:00:00,30.69,30.74,30.69,30.74,97575.81904858504,17.973,18.0022,17.973,18.0022,97575.819
2012-05-15 14:10:00,30.74,30.74,30.71,30.72,133076.37691449438,18.0022,18.0022,17.9847,17.9905,133076.3769
2012-05-15 14:20:00,30.72,30.84,30.71,30.81,109341.7182270007,17.9905,18.0608,17.9847,18.0432,109341.7182
2012-05-15 14:30:00,30.81,30.86,30.8,30.83,80738.41160361092,18.0432,18.0725,18.0374,18.055,80738.4116
2012-05-15 14:40:00,30.83,30.83,30.76,30.78,87027.08185414343,18.055,18.055,18.014,18.0257,87027.0819
2012-05-15 14:50:00,30.77,30.77,30.67,30.67,90982.85830205904,18.0198,18.0198,17.9613,17.9613,90982.8583
2012-05-15 15:00:00,30.67,30.68,30.6,30.63,158839.6389086114,17.9613,17.9671,17.9203,17.9378,158839.6389
2012-05-15 15:10:00,30.63,30.64,30.48,30.54,193224.4649558779,17.9378,17.9437,17.85,17.8851,193224.465
2012-05-15 15:20:00,30.54,30.59,30.5,30.51,243838.11745613144,17.8851,17.9144,17.8617,17.8676,243838.1175
2012-05-15 15:30:00,30.51,30.54,30.47,30.5,204381.7831423065,17.8676,17.8851,17.8441,17.8617,204381.7831
2012-05-15 15:40:00,30.5,30.61,30.47,30.49,293336.03813774214,17.8617,17.9261,17.8441,17.8558,293336.0381
2012-05-15 15:50:00,30.49,30.57,30.49,30.5,426919.5658788924,17.8558,17.9027,17.8558,17.8617,426919.5659
2012-05-16 09:30:00,30.68,30.68,30.49,30.63,254995.4356425601,17.9671,17.9671,17.8558,17.9378,254995.4356
2012-05-16 09:40:00,30.62,30.63,30.52,30.57,142306.5219596308,17.932,17.9378,17.8734,17.9027,142306.522
2012-05-16 09:50:00,30.6,30.72,30.6,30.64,162896.8455218582,17.9203,17.9905,17.9203,17.9437,162896.8455
2012-05-16 10:00:00,30.63,30.7,30.4,30.41,265341.3125063394,17.9378,17.9788,17.8031,17.809,265341.3125
2012-05-16 10:10:00,30.42,30.45,30.33,30.36,205801.8054569429,17.8148,17.8324,17.7621,17.7797,205801.8055
2012-05-16 10:20:00,30.36,30.48,30.29,30.3,214930.52033674816,17.7797,17.85,17.7387,17.7446,214930.5203
2012-05-16 10:30:00,30.3,30.46,30.3,30.36,89664.26615275383,17.7446,17.8383,17.7446,17.7797,89664.2662
2012-05-16 10:40:00,30.35,30.35,30.24,30.26,109646.0087229942,17.7739,17.7739,17.7094,17.7211,109646.0087
2012-05-16 10:50:00,30.27,30.29,30.09,30.12,128816.30997058524,17.727,17.7387,17.6216,17.6392,128816.31
2012-05-16 11:00:00,30.12,30.13,29.9,30.01,294248.9096257227,17.6392,17.645,17.5103,17.5747,294248.9096
2012-05-16 11:10:00,30.02,30.09,30.01,30.04,192615.88396389087,17.5806,17.6216,17.5747,17.5923,192615.884
2012-05-16 11:20:00,30.05,30.05,29.95,30.01,117456.13145349426,17.5982,17.5982,17.5396,17.5747,117456.1315
2012-05-16 11:30:00,30.01,30.07,30.0,30.06,125976.26534131252,17.5747,17.6099,17.5689,17.604,125976.2653
2012-05-16 11:40:00,30.05,30.06,29.92,29.97,143726.54427426716,17.5982,17.604,17.522,17.5513,143726.5443
2012-05-16 11:50:00,29.97,30.06,29.95,30.03,160056.80089258545,17.5513,17.604,17.5396,17.5865,160056.8009
2012-05-16 12:00:00,30.03,30.05,29.98,30.02,60148.08804138351,17.5865,17.5982,17.5572,17.5806,60148.088
2012-05-16 12:10:00,30.02,30.07,29.97,30.02,194745.91743584545,17.5806,17.6099,17.5513,17.5806,194745.9174
2012-05-16 12:20:00,30.02,30.03,29.93,30.0,51323.66365757176,17.5806,17.5865,17.5279,17.5689,51323.6637
2012-05-16 12:30:00,30.0,30.04,29.96,29.96,127903.43848260472,17.5689,17.5923,17.5455,17.5455,127903.4385
2012-05-16 12:40:00,29.96,29.98,29.87,29.88,150116.64469013084,17.5455,17.5572,17.4928,17.4986,150116.6447
2012-05-16 12:50:00,29.89,29.94,29.81,29.82,124454.81286134497,17.5045,17.5337,17.4576,17.4635,124454.8129
2012-05-16 13:00:00,29.83,29.87,29.8,29.85,67045.33928390303,17.4693,17.4928,17.4518,17.481,67045.3393
2012-05-16 13:10:00,29.85,29.97,29.84,29.94,62480.98184400041,17.481,17.5513,17.4752,17.5337,62480.9818
2012-05-16 13:20:00,29.94,29.96,29.91,29.93,61568.11035601988,17.5337,17.5455,17.5162,17.5279,61568.1104
2012-05-16 13:30:00,29.94,29.95,29.84,29.86,89867.12648341617,17.5337,17.5396,17.4752,17.4869,89867.1265
2012-05-16 13:40:00,29.85,29.87,29.8,29.87,71508.2665584745,17.481,17.4928,17.4518,17.4928,71508.2666
2012-05-16 13:50:00,29.87,29.91,29.84,29.89,68059.64093721473,17.4928,17.5162,17.4752,17.5045,68059.6409
2012-05-16 14:00:00,29.9,30.02,29.77,29.81,190688.71082259863,17.5103,17.5806,17.4342,17.4576,190688.7108
2012-05-16 14:10:00,29.8,29.83,29.71,29.83,96054.36656861752,17.4518,17.4693,17.3991,17.4693,96054.3666
2012-05-16 14:20:00,29.82,29.86,29.74,29.78,108428.84673902018,17.4635,17.4869,17.4166,17.44,108428.8467
2012-05-16 14:30:00,29.77,29.81,29.69,29.76,115224.66781620854,17.4342,17.4576,17.3873,17.4283,115224.6678
2012-05-16 14:40:00,29.76,29.87,29.72,29.85,81245.56243026676,17.4283,17.4928,17.4049,17.481,81245.5624
2012-05-16 14:50:00,29.84,29.92,29.83,29.86,105081.6512830916,17.4752,17.522,17.4693,17.4869,105081.6513
2012-05-16 15:00:00,29.86,29.87,29.75,29.75,94330.05375798764,17.4869,17.4928,17.4225,17.4225,94330.0538
2012-05-16 15:10:00,29.74,29.76,29.7,29.72,140176.48848767622,17.4166,17.4283,17.3932,17.4049,140176.4885
2012-05-16 15:20:00,29.72,29.72,29.64,29.65,157318.18642864388,17.4049,17.4049,17.3581,17.3639,157318.1864
2012-05-16 15:30:00,29.64,29.74,29.63,29.68,183182.8785880921,17.3581,17.4166,17.3522,17.3815,183182.8786
2012-05-16 15:40:00,29.69,29.75,29.65,29.72,219494.8777766508,17.3873,17.4225,17.3639,17.4049,219494.8778
2012-05-16 15:50:00,29.72,29.72,29.65,29.67,391723.2985089766,17.4049,17.4049,17.3639,17.3756,391723.2985
2012-05-17 09:30:00,29.7,29.84,29.34,29.35,260574.0947357744,17.3932,17.4752,17.1824,17.1882,260574.0947
2012-05-17 09:40:00,29.35,29.52,29.32,29.35,158839.6389086114,17.1882,17.2878,17.1707,17.1882,158839.6389
2012-05-17 09:50:00,29.35,29.38,29.07,29.07,262298.4075464043,17.1882,17.2058,17.0242,17.0242,262298.4075
2012-05-17 10:00:00,29.08,29.14,28.89,29.13,349832.64022720355,17.0301,17.0652,16.9188,17.0594,349832.6402
2012-05-17 10:10:00,29.14,29.37,29.06,29.29,278121.51333806675,17.0652,17.1999,17.0184,17.1531,278121.5133
2012-05-17 10:20:00,29.28,29.32,29.21,29.32,101430.1653311695,17.1472,17.1707,17.1062,17.1707,101430.1653
2012-05-17 10:30:00,29.31,29.31,29.17,29.25,76681.20499036413,17.1648,17.1648,17.0828,17.1297,76681.205
2012-05-17 10:40:00,29.25,29.28,29.13,29.16,79724.10995029921,17.1297,17.1472,17.0594,17.077,79724.11
2012-05-17 10:50:00,29.17,29.23,29.11,29.14,50207.9318389289,17.0828,17.1179,17.0477,17.0652,50207.9318
2012-05-17 11:00:00,29.14,29.2,29.08,29.16,100213.00334719544,17.0652,17.1004,17.0301,17.077,100213.0033
2012-05-17 11:10:00,29.15,29.27,29.07,29.27,220914.9000912872,17.0711,17.1414,17.0242,17.1414,220914.9001
2012-05-17 11:20:00,29.26,29.27,29.16,29.18,105183.08144842276,17.1355,17.1414,17.077,17.0887,105183.0814
2012-05-17 11:30:00,29.18,29.18,29.05,29.06,91895.72979003956,17.0887,17.0887,17.0125,17.0184,91895.7298
2012-05-17 11:40:00,29.06,29.1,29.04,29.07,186530.0740440207,17.0184,17.0418,17.0067,17.0242,186530.074
2012-05-17 11:50:00,29.08,29.08,28.95,28.97,307739.1216147682,17.0301,17.0301,16.954,16.9657,307739.1216
2012-05-17 12:00:00,28.97,28.98,28.76,28.77,362917.1315549244,16.9657,16.9715,16.8427,16.8486,362917.1316
2012-05-17 12:10:00,28.77,28.77,28.67,28.72,335226.6964195152,16.8486,16.8486,16.79,16.8193,335226.6964
2012-05-17 12:20:00,28.74,28.84,28.73,28.74,167765.49345775435,16.831,16.8896,16.8251,16.831,167765.4935
2012-05-17 12:30:00,28.74,28.78,28.68,28.69,168374.07444974134,16.831,16.8544,16.7959,16.8017,168374.0744
2012-05-17 12:40:00,28.69,28.74,28.67,28.68,192210.1633025662,16.8017,16.831,16.79,16.7959,192210.1633
2012-05-17 12:50:00,28.68,28.69,28.61,28.61,213713.3583527741,16.7959,16.8017,16.7549,16.7549,213713.3584
2012-05-17 13:00:00,28.61,28.71,28.61,28.67,190181.5599959428,16.7549,16.8134,16.7549,16.79,190181.56
2012-05-17 13:10:00,28.68,28.74,28.67,28.72,257226.89927984585,16.7959,16.831,16.79,16.8193,257226.8993
2012-05-17 13:20:00,28.71,28.78,28.67,28.67,164722.58849781926,16.8134,16.8544,16.79,16.79,164722.5885
2012-05-17 13:30:00,28.66,28.74,28.66,28.72,260878.385231768,16.7841,16.831,16.7841,16.8193,260878.3852
2012-05-17 13:40:00,28.72,28.78,28.7,28.71,141089.35997565676,16.8193,16.8544,16.8076,16.8134,141089.36
2012-05-17 13:50:00,28.71,28.84,28.71,28.83,285830.20590323565,16.8134,16.8896,16.8134,16.8837,285830.2059
2012-05-17 14:00:00,28.83,28.84,28.7,28.72,122324.7793893904,16.8837,16.8896,16.8076,16.8193,122324.7794
2012-05-17 14:10:00,28.71,28.73,28.6,28.6,164824.01866315043,16.8134,16.8251,16.749,16.749,164824.0187
2012-05-17 14:20:00,28.6,28.68,28.58,28.59,186428.6438786896,16.749,16.7959,16.7373,16.7431,186428.6439
2012-05-17 14:30:00,28.58,28.61,28.45,28.5,199107.4145450857,16.7373,16.7549,16.6612,16.6904,199107.4145
2012-05-17 14:40:00,28.5,28.58,28.49,28.54,101024.44466984482,16.6904,16.7373,16.6846,16.7139,101024.4447
2012-05-17 14:50:00,28.54,28.62,28.54,28.61,102343.03681915002,16.7139,16.7607,16.7139,16.7549,102343.0368
2012-05-17 15:00:00,28.61,28.66,28.52,28.54,145349.42691956589,16.7549,16.7841,16.7022,16.7139,145349.4269
2012-05-17 15:10:00,28.54,28.64,28.53,28.59,127700.5781519424,16.7139,16.7724,16.708,16.7431,127700.5782
2012-05-17 15:20:00,28.59,28.6,28.52,28.55,127903.43848260472,16.7431,16.749,16.7022,16.7197,127903.4385
2012-05-17 15:30:00,28.55,28.57,28.44,28.45,279135.81499137846,16.7197,16.7314,16.6553,16.6612,279135.815
2012-05-17 15:40:00,28.45,28.45,28.34,28.41,455421.44233695103,16.6612,16.6612,16.5967,16.6377,455421.4423
2012-05-17 15:50:00,28.41,28.44,28.38,28.39,436859.722081347,16.6377,16.6553,16.6202,16.626,436859.7221
2012-05-18 09:30:00,28.46,28.51,28.34,28.5,528451.161375393,16.667,16.6963,16.5967,16.6904,528451.1614
2012-05-18 09:40:00,28.51,28.63,28.47,28.59,150928.0860127802,16.6963,16.7666,16.6729,16.7431,150928.086
2012-05-18 09:50:00,28.59,28.65,28.57,28.57,121919.05872806572,16.7431,16.7783,16.7314,16.7314,121919.0587
2012-05-18 10:00:00,28.55,28.6,28.52,28.55,163809.71700983873,16.7197,16.749,16.7022,16.7197,163809.717
2012-05-18 10:10:00,28.55,28.61,28.46,28.6,108225.98640835784,16.7197,16.7549,16.667,16.749,108225.9864
2012-05-18 10:20:00,28.6,28.64,28.52,28.53,98590.12070189674,16.749,16.7724,16.7022,16.708,98590.1207
2012-05-18 10:30:00,28.53,28.55,28.47,28.55,53453.69712952632,16.708,16.7197,16.6729,16.7197,53453.6971
2012-05-18 10:40:00,28.56,28.63,28.51,28.63,60655.23886803936,16.7256,16.7666,16.6963,16.7666,60655.2389
2012-05-18 10:50:00,28.61,28.74,28.61,28.69,68161.0711025459,16.7549,16.831,16.7549,16.8017,68161.0711
2012-05-18 11:00:00,28.68,28.74,28.66,28.67,124353.3826960138,16.7959,16.831,16.7841,16.79,124353.3827
2012-05-18 11:10:00,28.67,28.71,28.6,28.6,75159.75251039659,16.79,16.8134,16.749,16.749,75159.7525
2012-05-18 11:20:00,28.6,28.63,28.56,28.57,50715.08266558475,16.749,16.7666,16.7256,16.7314,50715.0827
2012-05-18 11:30:00,28.57,28.59,28.36,28.44,64915.30581194847,16.7314,16.7431,16.6085,16.6553,64915.3058
2012-05-18 11:40:00,28.44,28.47,28.3,28.3,79216.95912364338,16.6553,16.6729,16.5733,16.5733,79216.9591
2012-05-18 11:50:00,28.3,28.32,28.21,28.31,68465.3615985394,16.5733,16.585,16.5206,16.5792,68465.3616
2012-05-18 12:00:00,28.3,28.39,28.29,28.35,94228.62359265646,16.5733,16.626,16.5675,16.6026,94228.6236
2012-05-18 12:10:00,28.36,28.46,28.36,28.46,69175.37275585759,16.6085,16.667,16.6085,16.667,69175.3728
2012-05-18 12:20:00,28.44,28.56,28.44,28.52,104980.22111776042,16.6553,16.7256,16.6553,16.7022,104980.2211
2012-05-18 12:30:00,28.52,28.56,28.51,28.55,110051.7293843189,16.7022,16.7256,16.6963,16.7197,110051.7294
2012-05-18 12:40:00,28.55,28.59,28.5,28.51,39253.47398316259,16.7197,16.7431,16.6904,16.6963,39253.474
2012-05-18 12:50:00,28.51,28.55,28.49,28.54,61162.3896946952,16.6963,16.7197,16.6846,16.7139,61162.3897
2012-05-18 13:00:00,28.53,28.56,28.5,28.56,99502.99218987727,16.708,16.7256,16.6904,16.7256,99502.9922
2012-05-18 13:10:00,28.56,28.68,28.56,28.63,64306.724819961455,16.7256,16.7959,16.7256,16.7666,64306.7248
2012-05-18 13:20:00,28.63,28.63,28.57,28.58,75261.18267572776,16.7666,16.7666,16.7314,16.7373,75261.1827
2012-05-18 13:30:00,28.58,28.59,28.53,28.54,84998.47854752003,16.7373,16.7431,16.708,16.7139,84998.4785
2012-05-18 13:40:00,28.55,28.59,28.54,28.57,88244.24383811746,16.7197,16.7431,16.7139,16.7314,88244.2438
2012-05-18 13:50:00,28.57,28.59,28.47,28.55,143625.114108936,16.7314,16.7431,16.6729,16.7197,143625.1141
2012-05-18 14:00:00,28.56,28.56,28.49,28.49,140379.34881833856,16.7256,16.7256,16.6846,16.6846,140379.3488
2012-05-18 14:10:00,28.5,28.55,28.45,28.54,106704.5339283903,16.6904,16.7197,16.6612,16.7139,106704.5339
2012-05-18 14:20:00,28.53,28.54,28.47,28.54,85911.35003550055,16.708,16.7139,16.6729,16.7139,85911.35
2012-05-18 14:30:00,28.53,28.54,28.42,28.42,102647.32731514351,16.708,16.7139,16.6436,16.6436,102647.3273
2012-05-18 14:40:00,28.42,28.45,28.41,28.45,108428.84673902018,16.6436,16.6612,16.6377,16.6612,108428.8467
2012-05-18 14:50:00,28.45,28.49,28.43,28.44,100111.57318186428,16.6612,16.6846,16.6494,16.6553,100111.5732
2012-05-18 15:00:00,28.44,28.55,28.41,28.55,209047.5707475404,16.6553,16.7197,16.6377,16.7197,209047.5707
2012-05-18 15:10:00,28.54,28.6,28.5,28.54,127903.43848260472,16.7139,16.749,16.6904,16.7139,127903.4385
2012-05-18 15:20:00,28.54,28.54,28.46,28.48,145146.56658890354,16.7139,16.7139,16.667,16.6787,145146.5666
2012-05-18 15:30:00,28.48,28.5,28.41,28.44,218987.7269499949,16.6787,16.6904,16.6377,16.6553,218987.7269
2012-05-18 15:40:00,28.44,28.44,28.38,28.4,208134.6992595598,16.6553,16.6553,16.6202,16.6319,208134.6993
2012-05-18 15:50:00,28.4,28.48,28.39,28.47,358352.7741150218,16.6319,16.6787,16.626,16.6729,358352.7741
2012-05-21 09:30:00,28.5,28.69,28.5,28.62,121310.47773607873,16.6904,16.8017,16.6904,16.7607,121310.4777
2012-05-21 09:40:00,28.61,28.77,28.56,28.74,189370.11867329344,16.7549,16.8486,16.7256,16.831,189370.1187
2012-05-21 09:50:00,28.72,28.77,28.59,28.66,153565.2703113906,16.8193,16.8486,16.7431,16.7841,153565.2703
2012-05-21 10:00:00,28.65,28.84,28.64,28.84,124556.24302667614,16.7783,16.8896,16.7724,16.8896,124556.243
2012-05-21 10:10:00,28.83,29.01,28.8,29.01,165026.87899381277,16.8837,16.9891,16.8661,16.9891,165026.879
2012-05-21 10:20:00,29.01,29.03,28.92,29.02,90069.98681407851,16.9891,17.0008,16.9364,16.995,90069.9868
2012-05-21 10:30:00,29.02,29.26,29.02,29.25,213510.49802211177,16.995,17.1355,16.995,17.1297,213510.498
2012-05-21 10:40:00,29.25,29.26,29.11,29.18,124150.52236535144,17.1297,17.1355,17.0477,17.0887,124150.5224
2012-05-21 10:50:00,29.17,29.25,29.16,29.2,110356.0198803124,17.0828,17.1297,17.077,17.1004,110356.0199
2012-05-21 11:00:00,29.19,29.26,29.18,29.18,101125.874835176,17.0945,17.1355,17.0887,17.0887,101125.8748
2012-05-21 11:10:00,29.17,29.27,29.15,29.25,105791.66244040978,17.0828,17.1414,17.0711,17.1297,105791.6624
2012-05-21 11:20:00,29.26,29.29,29.22,29.24,111167.46120296176,17.1355,17.1531,17.1121,17.1238,111167.4612
2012-05-21 11:30:00,29.25,29.26,29.16,29.16,97880.10954457856,17.1297,17.1355,17.077,17.077,97880.1095
2012-05-21 11:40:00,29.14,29.2,29.13,29.15,49700.78101227305,17.0652,17.1004,17.0594,17.0711,49700.781
2012-05-21 11:50:00,29.15,29.18,29.1,29.1,67349.62977989654,17.0711,17.0887,17.0418,17.0418,67349.6298
2012-05-21 12:00:00,29.11,29.18,29.09,29.15,88751.39466477331,17.0477,17.0887,17.036,17.0711,88751.3947
2012-05-21 12:10:00,29.15,29.26,29.15,29.25,93822.90293133176,17.0711,17.1355,17.0711,17.1297,93822.9029
2012-05-21 12:20:00,29.24,29.32,29.22,29.29,114311.796328228,17.1238,17.1707,17.1121,17.1531,114311.7963
2012-05-21 12:30:00,29.29,29.29,29.2,29.2,93620.04260066945,17.1531,17.1531,17.1004,17.1004,93620.0426
2012-05-21 12:40:00,29.21,29.21,29.11,29.12,100314.43351252662,17.1062,17.1062,17.0477,17.0535,100314.4335
2012-05-21 12:50:00,29.12,29.14,29.07,29.12,78506.94796632518,17.0535,17.0652,17.0242,17.0535,78506.948
2012-05-21 13:00:00,29.12,29.21,29.11,29.21,93924.33309666294,17.0535,17.1062,17.0477,17.1062,93924.3331
2012-05-21 13:10:00,29.21,29.25,29.15,29.17,54366.56861750685,17.1062,17.1297,17.0711,17.0828,54366.5686
2012-05-21 13:20:00,29.18,29.21,29.17,29.19,40166.34547114312,17.0887,17.1062,17.0828,17.0945,40166.3455
2012-05-21 13:30:00,29.2,29.23,29.18,29.18,52743.685972208135,17.1004,17.1179,17.0887,17.0887,52743.686
2012-05-21 13:40:00,29.18,29.28,29.17,29.25,56699.46242012375,17.0887,17.1472,17.0828,17.1297,56699.4624
2012-05-21 13:50:00,29.25,29.26,29.2,29.24,43513.540927071714,17.1297,17.1355,17.1004,17.1238,43513.5409
2012-05-21 14:00:00,29.24,29.26,29.19,29.24,61973.83101734456,17.1238,17.1355,17.0945,17.1238,61973.831
2012-05-21 14:10:00,29.24,29.32,29.22,29.32,141697.94096764378,17.1238,17.1707,17.1121,17.1707,141697.941
2012-05-21 14:20:00,29.32,29.38,29.32,29.37,122223.34922405925,17.1707,17.2058,17.1707,17.1999,122223.3492
2012-05-21 14:30:00,29.36,29.46,29.36,29.43,81042.70209960442,17.1941,17.2526,17.1941,17.2351,81042.7021
2012-05-21 14:40:00,29.44,29.45,29.34,29.37,131149.20377320214,17.2409,17.2468,17.1824,17.1999,131149.2038
2012-05-21 14:50:00,29.37,29.5,29.36,29.46,118369.0029414748,17.1999,17.2761,17.1941,17.2526,118369.0029
2012-05-21 15:00:00,29.46,29.56,29.45,29.53,130946.34344253982,17.2526,17.3112,17.2468,17.2936,130946.3434
2012-05-21 15:10:00,29.53,29.57,29.51,29.55,126381.9860026372,17.2936,17.3171,17.2819,17.3054,126381.986
2012-05-21 15:20:00,29.55,29.58,29.51,29.51,150522.36535145552,17.3054,17.3229,17.2819,17.2819,150522.3654
2012-05-21 15:30:00,29.51,29.53,29.49,29.5,228217.8719951313,17.2819,17.2936,17.2702,17.2761,228217.872
2012-05-21 15:40:00,29.5,29.51,29.42,29.48,343949.6906379957,17.2761,17.2819,17.2292,17.2644,343949.6906
2012-05-21 15:50:00,29.48,29.51,29.47,29.49,355614.1596510802,17.2644,17.2819,17.2585,17.2702,355614.1597
2012-05-22 09:30:00,29.27,29.45,29.16,29.38,239375.19018156,17.2931,17.3994,17.2281,17.3581,239375.1902
2012-05-22 09:40:00,29.38,29.48,29.33,29.39,95344.35541129932,17.3581,17.4172,17.3285,17.364,95344.3554
2012-05-22 09:50:00,29.39,29.51,29.36,29.43,183690.029414748,17.364,17.4349,17.3463,17.3876,183690.0294
2012-05-22 10:00:00,29.44,29.52,29.34,29.48,129019.1703012476,17.3935,17.4408,17.3344,17.4172,129019.1703
2012-05-22 10:10:00,29.48,29.81,29.47,29.81,299421.8480576123,17.4172,17.6121,17.4112,17.6121,299421.8481
2012-05-22 10:20:00,29.8,29.86,29.6,29.6,146870.8793995334,17.6062,17.6417,17.488,17.488,146870.8794
2012-05-22 10:30:00,29.61,29.68,29.61,29.64,92301.45045136425,17.494,17.5353,17.494,17.5117,92301.4505
2012-05-22 10:40:00,29.64,29.72,29.64,29.68,141393.65047165027,17.5117,17.5589,17.5117,17.5353,141393.6505
2012-05-22 10:50:00,29.67,29.67,29.53,29.56,56293.74175879906,17.5294,17.5294,17.4467,17.4644,56293.7418
2012-05-22 11:00:00,29.57,29.59,29.47,29.49,87534.23268079926,17.4703,17.4821,17.4112,17.4231,87534.2327
2012-05-22 11:10:00,29.49,29.57,29.47,29.57,144132.26493559184,17.4231,17.4703,17.4112,17.4703,144132.2649
2012-05-22 11:20:00,29.57,29.62,29.57,29.6,66436.75829191602,17.4703,17.4999,17.4703,17.488,66436.7583
2012-05-22 11:30:00,29.59,29.59,29.45,29.45,122933.36038137742,17.4821,17.4821,17.3994,17.3994,122933.3604
2012-05-22 11:40:00,29.46,29.49,29.43,29.49,137437.87402373465,17.4053,17.4231,17.3876,17.4231,137437.874
2012-05-22 11:50:00,29.49,29.5,29.37,29.38,64915.30581194847,17.4231,17.429,17.3522,17.3581,64915.3058
2012-05-22 12:00:00,29.39,29.43,29.35,29.4,175575.61618825438,17.364,17.3876,17.3403,17.3699,175575.6162
2012-05-22 12:10:00,29.4,29.48,29.38,29.48,136525.00253575417,17.3699,17.4172,17.3581,17.4172,136525.0025
2012-05-22 12:20:00,29.48,29.55,29.48,29.48,52946.54630287048,17.4172,17.4585,17.4172,17.4172,52946.5463
2012-05-22 12:30:00,29.48,29.5,29.42,29.45,33370.524393954765,17.4172,17.429,17.3817,17.3994,33370.5244
2012-05-22 12:40:00,29.45,29.51,29.45,29.51,28907.597119383303,17.3994,17.4349,17.3994,17.4349,28907.5971
2012-05-22 12:50:00,29.51,29.53,29.47,29.48,27386.14463941576,17.4349,17.4467,17.4112,17.4172,27386.1446
2012-05-22 13:00:00,29.48,29.54,29.47,29.47,43006.39010041586,17.4172,17.4526,17.4112,17.4112,43006.3901
2012-05-22 13:10:00,29.47,29.5,29.41,29.42,68059.64093721473,17.4112,17.429,17.3758,17.3817,68059.6409
2012-05-22 13:20:00,29.42,29.47,29.39,29.4,33979.10538594178,17.3817,17.4112,17.364,17.3699,33979.1054
2012-05-22 13:30:00,29.39,29.48,29.36,29.44,40166.34547114312,17.364,17.4172,17.3463,17.3935,40166.3455
2012-05-22 13:40:00,29.43,29.43,29.3,29.39,51222.23349224059,17.3876,17.3876,17.3108,17.364,51222.2335
2012-05-22 13:50:00,29.39,29.4,29.35,29.39,42600.66943909119,17.364,17.3699,17.3403,17.364,42600.6694
2012-05-22 14:00:00,29.4,29.53,29.4,29.53,89258.54549142915,17.3699,17.4467,17.3699,17.4467,89258.5455
2012-05-22 14:10:00,29.53,29.54,29.4,29.42,57409.47357744193,17.4467,17.4526,17.3699,17.3817,57409.4736
2012-05-22 14:20:00,29.43,29.54,29.42,29.46,60046.65787605234,17.3876,17.4526,17.3817,17.4053,60046.6579
2012-05-22 14:30:00,29.45,29.48,29.36,29.37,59742.36738005883,17.3994,17.4172,17.3463,17.3522,59742.3674
2012-05-22 14:40:00,29.38,29.45,29.37,29.44,108023.1260776955,17.3581,17.3994,17.3522,17.3935,108023.1261
2012-05-22 14:50:00,29.44,29.48,29.41,29.43,129932.04178922813,17.3935,17.4172,17.3758,17.3876,129932.0418
2012-05-22 15:00:00,29.42,29.45,29.37,29.38,71913.98721979916,17.3817,17.3994,17.3522,17.3581,71913.9872
2012-05-22 15:10:00,29.39,29.41,29.29,29.29,119383.30459478647,17.364,17.3758,17.3049,17.3049,119383.3046
2012-05-22 15:20:00,29.29,29.3,29.19,29.19,178009.94015620244,17.3049,17.3108,17.2458,17.2458,178009.9402
2012-05-22 15:30:00,29.19,29.2,29.03,29.03,270818.54143422254,17.2458,17.2517,17.1513,17.1513,270818.5414
2012-05-22 15:40:00,29.05,29.12,29.0,29.04,279642.9658180343,17.1631,17.2045,17.1336,17.1572,279642.9658
2012-05-22 15:50:00,29.04,29.25,29.03,29.25,665179.0242418095,17.1572,17.2813,17.1513,17.2813,665179.0242
2012-05-23 09:30:00,29.01,29.14,28.86,28.89,288670.2505325084,17.1395,17.2163,17.0508,17.0686,288670.2505
2012-05-23 09:40:00,28.89,28.9,28.7,28.7,150218.074855462,17.0686,17.0745,16.9563,16.9563,150218.0749
2012-05-23 09:50:00,28.68,28.83,28.67,28.76,99198.70169388376,16.9445,17.0331,16.9386,16.9918,99198.7017
2012-05-23 10:00:00,28.77,28.86,28.68,28.78,150522.36535145552,16.9977,17.0508,16.9445,17.0036,150522.3654
2012-05-23 10:10:00,28.78,28.81,28.59,28.6,233796.53108834568,17.0036,17.0213,16.8913,16.8972,233796.5311
2012-05-23 10:20:00,28.6,28.63,28.43,28.53,215133.3806674105,16.8972,16.915,16.7968,16.8559,215133.3807
2012-05-23 10:30:00,28.53,28.53,28.4,28.42,175372.75585759204,16.8559,16.8559,16.7791,16.7909,175372.7559
2012-05-23 10:40:00,28.42,28.52,28.41,28.46,150116.64469013084,16.7909,16.85,16.785,16.8145,150116.6447
2012-05-23 10:50:00,28.46,28.54,28.46,28.52,147986.6112181763,16.8145,16.8618,16.8145,16.85,147986.6112
2012-05-23 11:00:00,28.51,28.6,28.48,28.59,133583.52774115023,16.8441,16.8972,16.8263,16.8913,133583.5277
2012-05-23 11:10:00,28.59,28.62,28.53,28.56,120803.32690942286,16.8913,16.9091,16.8559,16.8736,120803.3269
2012-05-23 11:20:00,28.56,28.59,28.53,28.54,131250.6339385333,16.8736,16.8913,16.8559,16.8618,131250.6339
2012-05-23 11:30:00,28.55,28.59,28.48,28.52,146566.5889035399,16.8677,16.8913,16.8263,16.85,146566.5889
2012-05-23 11:40:00,28.51,28.59,28.48,28.52,102038.7463231565,16.8441,16.8913,16.8263,16.85,102038.7463
2012-05-23 11:50:00,28.52,28.53,28.47,28.48,121513.33806674104,16.85,16.8559,16.8204,16.8263,121513.3381
2012-05-23 12:00:00,28.48,28.49,28.41,28.47,76782.6351556953,16.8263,16.8322,16.785,16.8204,76782.6352
2012-05-23 12:10:00,28.47,28.58,28.45,28.57,184704.33106805963,16.8204,16.8854,16.8086,16.8795,184704.3311
2012-05-23 12:20:00,28.57,28.59,28.49,28.52,100517.29384318896,16.8795,16.8913,16.8322,16.85,100517.2938
2012-05-23 12:30:00,28.52,28.58,28.51,28.55,60959.52936403286,16.85,16.8854,16.8441,16.8677,60959.5294
2012-05-23 12:40:00,28.55,28.63,28.53,28.62,183284.30875342328,16.8677,16.915,16.8559,16.9091,183284.3088
2012-05-23 12:50:00,28.61,28.62,28.55,28.57,90678.56780606552,16.9031,16.9091,16.8677,16.8795,90678.5678
2012-05-23 13:00:00,28.58,28.61,28.57,28.61,79825.54011563039,16.8854,16.9031,16.8795,16.9031,79825.5401
2012-05-23 13:10:00,28.61,28.74,28.6,28.68,164621.1583324881,16.9031,16.9799,16.8972,16.9445,164621.1583
2012-05-23 13:20:00,28.68,28.88,28.67,28.87,123846.23186935794,16.9445,17.0627,16.9386,17.0568,123846.2319
2012-05-23 13:30:00,28.88,28.92,28.84,28.92,100415.8636778578,17.0627,17.0863,17.039,17.0863,100415.8637
2012-05-23 13:40:00,28.92,28.99,28.88,28.96,135814.99137843595,17.0863,17.1277,17.0627,17.1099,135814.9914
2012-05-23 13:50:00,28.96,28.99,28.91,28.99,153666.70047672177,17.1099,17.1277,17.0804,17.1277,153666.7005
2012-05-23 14:00:00,28.99,29.0,28.86,28.96,68871.08225986408,17.1277,17.1336,17.0508,17.1099,68871.0823
2012-05-23 14:10:00,28.97,29.02,28.85,28.86,132569.22608783853,17.1158,17.1454,17.0449,17.0508,132569.2261
2012-05-23 14:20:00,28.87,28.88,28.82,28.86,89461.40582209149,17.0568,17.0627,17.0272,17.0508,89461.4058
2012-05-23 14:30:00,28.85,29.0,28.83,28.9,139263.61699969572,17.0449,17.1336,17.0331,17.0745,139263.617
2012-05-23 14:40:00,28.9,29.03,28.9,28.97,114210.36616289684,17.0745,17.1513,17.0745,17.1158,114210.3662
2012-05-23 14:50:00,28.98,29.07,28.98,29.04,464651.5873820874,17.1217,17.1749,17.1217,17.1572,464651.5874
2012-05-23 15:00:00,29.04,29.06,28.99,29.06,192818.7442945532,17.1572,17.169,17.1277,17.169,192818.7443
2012-05-23 15:10:00,29.06,29.12,29.04,29.12,194745.91743584545,17.169,17.2045,17.1572,17.2045,194745.9174
2012-05-23 15:20:00,29.12,29.21,29.11,29.21,144842.27609291003,17.2045,17.2576,17.1986,17.2576,144842.2761
2012-05-23 15:30:00,29.21,29.4,29.21,29.38,190181.5599959428,17.2576,17.3699,17.2576,17.3581,190181.56
2012-05-23 15:40:00,29.37,29.49,29.37,29.38,272441.42407952127,17.3522,17.4231,17.3522,17.3581,272441.4241
2012-05-23 15:50:00,29.38,29.41,29.29,29.35,383507.45511715184,17.3581,17.3758,17.3049,17.3403,383507.4551
2012-05-24 09:30:00,29.43,29.55,29.31,29.33,113804.64550157216,17.3876,17.4585,17.3167,17.3285,113804.6455
2012-05-24 09:40:00,29.32,29.52,29.31,29.36,126077.69550664368,17.3226,17.4408,17.3167,17.3463,126077.6955
2012-05-24 09:50:00,29.36,29.42,29.3,29.39,80636.98143827975,17.3463,17.3817,17.3108,17.364,80636.9814
2012-05-24 10:00:00,29.38,29.44,29.25,29.3,98488.69053656555,17.3581,17.3935,17.2813,17.3108,98488.6905
2012-05-24 10:10:00,29.3,29.31,29.17,29.27,69986.81407850694,17.3108,17.3167,17.234,17.2931,69986.8141
2012-05-24 10:20:00,29.26,29.39,29.22,29.38,112283.19302160465,17.2872,17.364,17.2635,17.3581,112283.193
2012-05-24 10:30:00,29.38,29.69,29.36,29.63,201947.4591743585,17.3581,17.5412,17.3463,17.5058,201947.4592
2012-05-24 10:40:00,29.62,29.72,29.62,29.63,114717.51698955268,17.4999,17.5589,17.4999,17.5058,114717.517
2012-05-24 10:50:00,29.64,29.7,29.63,29.64,147479.46039152044,17.5117,17.5471,17.5058,17.5117,147479.4604
2012-05-24 11:00:00,29.63,29.7,29.59,29.62,162085.40419920883,17.5058,17.5471,17.4821,17.4999,162085.4042
2012-05-24 11:10:00,29.62,29.79,29.6,29.78,310883.4567400345,17.4999,17.6003,17.488,17.5944,310883.4567
2012-05-24 11:20:00,29.77,29.78,29.62,29.62,85809.91987016938,17.5885,17.5944,17.4999,17.4999,85809.9199
2012-05-24 11:30:00,29.62,29.62,29.45,29.48,65625.31696926666,17.4999,17.4999,17.3994,17.4172,65625.317
2012-05-24 11:40:00,29.48,29.48,29.27,29.29,185414.34222537783,17.4172,17.4172,17.2931,17.3049,185414.3422
2012-05-24 11:50:00,29.29,29.31,29.16,29.23,114007.50583223451,17.3049,17.3167,17.2281,17.2694,114007.5058
2012-05-24 12:00:00,29.23,29.25,29.1,29.15,126381.9860026372,17.2694,17.2813,17.1926,17.2222,126381.986
2012-05-24 12:10:00,29.16,29.24,29.13,29.17,118369.0029414748,17.2281,17.2754,17.2104,17.234,118369.0029
2012-05-24 12:20:00,29.18,29.31,29.17,29.26,101328.73516583833,17.2399,17.3167,17.234,17.2872,101328.7352
2012-05-24 12:30:00,29.26,29.35,29.23,29.32,60249.518206714674,17.2872,17.3403,17.2694,17.3226,60249.5182
2012-05-24 12:40:00,29.32,29.42,29.3,29.39,157318.18642864388,17.3226,17.3817,17.3108,17.364,157318.1864
2012-05-24 12:50:00,29.38,29.38,29.23,29.27,103053.0479764682,17.3581,17.3581,17.2694,17.2931,103053.048
2012-05-24 13:00:00,29.28,29.32,29.21,29.31,54670.85911350035,17.299,17.3226,17.2576,17.3167,54670.8591
2012-05-24 13:10:00,29.31,29.34,29.24,29.28,54670.85911350035,17.3167,17.3344,17.2754,17.299,54670.8591
2012-05-24 13:20:00,29.28,29.31,29.16,29.18,73131.1492037732,17.299,17.3167,17.2281,17.2399,73131.1492
2012-05-24 13:30:00,29.17,29.17,29.12,29.14,52845.116137539306,17.234,17.234,17.2045,17.2163,52845.1161
2012-05-24 13:40:00,29.14,29.14,29.06,29.06,47469.31737498733,17.2163,17.2163,17.169,17.169,47469.3174
2012-05-24 13:50:00,29.05,29.08,28.89,28.9,123136.22071203977,17.1631,17.1808,17.0686,17.0745,123136.2207
2012-05-24 14:00:00,28.89,29.01,28.88,28.96,436048.28075869766,17.0686,17.1395,17.0627,17.1099,436048.2808
2012-05-24 14:10:00,28.97,29.02,28.9,29.02,182980.01825742977,17.1158,17.1454,17.0745,17.1454,182980.0183
2012-05-24 14:20:00,29.02,29.05,29.0,29.03,53149.40663353281,17.1454,17.1631,17.1336,17.1513,53149.4066
2012-05-24 14:30:00,29.03,29.06,28.96,28.98,207830.4087635663,17.1513,17.169,17.1099,17.1217,207830.4088
2012-05-24 14:40:00,28.97,29.01,28.89,29.01,70696.82523582513,17.1158,17.1395,17.0686,17.1395,70696.8252
2012-05-24 14:50:00,29.01,29.01,28.91,28.91,78811.2384623187,17.1395,17.1395,17.0804,17.0804,78811.2385
2012-05-24 15:00:00,28.91,29.0,28.91,29.0,223754.9447205599,17.0804,17.1336,17.0804,17.1336,223754.9447
2012-05-24 15:10:00,29.0,29.07,28.99,29.07,110558.88021097476,17.1336,17.1749,17.1277,17.1749,110558.8802
2012-05-24 15:20:00,29.07,29.24,29.03,29.17,180545.6942894817,17.1749,17.2754,17.1513,17.234,180545.6943
2012-05-24 15:30:00,29.17,29.26,29.07,29.12,172126.99056699462,17.234,17.2872,17.1749,17.2045,172126.9906
2012-05-24 15:40:00,29.12,29.19,29.09,29.18,166548.3314737803,17.2045,17.2458,17.1867,17.2399,166548.3315
2012-05-24 15:50:00,29.18,29.23,29.15,29.21,366872.90800284006,17.2399,17.2694,17.2222,17.2576,366872.908
2012-05-25 09:30:00,29.27,29.32,29.02,29.11,122730.50005071508,17.2931,17.3226,17.1454,17.1986,122730.5001
2012-05-25 09:40:00,29.12,29.2,29.05,29.18,84187.03722487067,17.2045,17.2517,17.1631,17.2399,84187.0372
2012-05-25 09:50:00,29.18,29.25,29.17,29.19,99705.8525205396,17.2399,17.2813,17.234,17.2458,99705.8525
2012-05-25 10:00:00,29.2,29.22,29.02,29.02,118369.0029414748,17.2517,17.2635,17.1454,17.1454,118369.0029
2012-05-25 10:10:00,29.02,29.08,28.93,29.08,117760.42194948778,17.1454,17.1808,17.0922,17.1808,117760.4219
2012-05-25 10:20:00,29.07,29.1,29.02,29.08,142712.24262095548,17.1749,17.1926,17.1454,17.1808,142712.2426
2012-05-25 10:30:00,29.07,29.14,29.04,29.04,123643.3715386956,17.1749,17.2163,17.1572,17.1572,123643.3715
2012-05-25 10:40:00,29.04,29.07,28.95,29.01,77898.36697433816,17.1572,17.1749,17.104,17.1395,77898.367
2012-05-25 10:50:00,29.01,29.07,28.98,28.99,105690.2322750786,17.1395,17.1749,17.1217,17.1277,105690.2323
2012-05-25 11:00:00,29.0,29.11,28.98,29.11,167461.20296176084,17.1336,17.1986,17.1217,17.1986,167461.203
2012-05-25 11:10:00,29.11,29.12,29.03,29.05,56090.88142813673,17.1986,17.2045,17.1513,17.1631,56090.8814
2012-05-25 11:20:00,29.06,29.09,29.03,29.04,52642.255806876965,17.169,17.1867,17.1513,17.1572,52642.2558
2012-05-25 11:30:00,29.04,29.04,28.97,28.99,65422.45663860432,17.1572,17.1572,17.1158,17.1277,65422.4566
2012-05-25 11:40:00,28.98,29.03,28.97,29.01,62582.41200933157,17.1217,17.1513,17.1158,17.1395,62582.412
2012-05-25 11:50:00,29.02,29.07,28.99,29.02,97372.95871792272,17.1454,17.1749,17.1277,17.1454,97372.9587
2012-05-25 12:00:00,29.01,29.02,28.95,29.02,106400.2434323968,17.1395,17.1454,17.104,17.1454,106400.2434
2012-05-25 12:10:00,29.02,29.02,28.97,28.97,47063.59671366264,17.1454,17.1454,17.1158,17.1158,47063.5967
2012-05-25 12:20:00,28.98,28.99,28.89,28.89,64205.294654630285,17.1217,17.1277,17.0686,17.0686,64205.2947
2012-05-25 12:30:00,28.89,28.9,28.89,28.89,68769.65209453291,17.0686,17.0745,17.0686,17.0686,68769.6521
2012-05-25 12:40:00,28.89,28.89,28.84,28.84,71203.97606248099,17.0686,17.0686,17.039,17.039,71203.9761
2012-05-25 12:50:00,28.84,28.89,28.81,28.82,104574.50045643577,17.039,17.0686,17.0213,17.0272,104574.5005
2012-05-25 13:00:00,28.81,28.82,28.78,28.82,77898.36697433816,17.0213,17.0272,17.0036,17.0272,77898.367
2012-05-25 13:10:00,28.81,28.89,28.81,28.89,80941.27193427326,17.0213,17.0686,17.0213,17.0686,80941.2719
2012-05-25 13:20:00,28.89,28.98,28.88,28.97,131656.354599858,17.0686,17.1217,17.0627,17.1158,131656.3546
2012-05-25 13:30:00,28.97,29.05,28.96,29.04,107110.25458971498,17.1158,17.1631,17.1099,17.1572,107110.2546
2012-05-25 13:40:00,29.05,29.08,29.03,29.04,91287.14879805254,17.1631,17.1808,17.1513,17.1572,91287.1488
2012-05-25 13:50:00,29.03,29.06,29.01,29.03,72218.27771579268,17.1513,17.169,17.1395,17.1513,72218.2777
2012-05-25 14:00:00,29.03,29.06,29.02,29.02,52135.10498022112,17.1513,17.169,17.1454,17.1454,52135.105
2012-05-25 14:10:00,29.01,29.02,28.88,28.88,70291.10457450045,17.1395,17.1454,17.0627,17.0627,70291.1046
2012-05-25 14:20:00,28.88,28.89,28.8,28.85,110863.17070696826,17.0627,17.0686,17.0154,17.0449,110863.1707
2012-05-25 14:30:00,28.85,28.88,28.84,28.86,125671.974845319,17.0449,17.0627,17.039,17.0508,125671.9748
2012-05-25 14:40:00,28.86,28.87,28.68,28.71,201440.3083477026,17.0508,17.0568,16.9445,16.9622,201440.3083
2012-05-25 14:50:00,28.72,28.78,28.69,28.73,185414.34222537783,16.9681,17.0036,16.9504,16.974,185414.3422
2012-05-25 15:00:00,28.74,28.85,28.73,28.82,128816.30997058524,16.9799,17.0449,16.974,17.0272,128816.31
2012-05-25 15:10:00,28.82,28.86,28.77,28.81,147378.03022618926,17.0272,17.0508,16.9977,17.0213,147378.0302
2012-05-25 15:20:00,28.8,28.81,28.71,28.81,178314.23065219595,17.0154,17.0213,16.9622,17.0213,178314.2307
2012-05-25 15:30:00,28.81,28.9,28.79,28.89,295770.36210569023,17.0213,17.0745,17.0095,17.0686,295770.3621
2012-05-25 15:40:00,28.89,28.95,28.86,28.92,285728.7757379045,17.0686,17.104,17.0508,17.0863,285728.7757
2012-05-25 15:50:00,28.91,28.93,28.86,28.89,417080.83984176896,17.0804,17.0922,17.0508,17.0686,417080.8398
2012-05-29 09:30:00,29.2,29.49,29.2,29.46,135003.5500557866,17.2517,17.4231,17.2517,17.4053,135003.5501
2012-05-29 09:40:00,29.44,29.57,29.42,29.56,111471.75169895528,17.3935,17.4703,17.3817,17.4644,111471.7517
2012-05-29 09:50:00,29.56,29.62,29.5,29.52,154072.42113804643,17.4644,17.4999,17.429,17.4408,154072.4211
2012-05-29 10:00:00,29.53,29.56,29.4,29.52,294451.769956385,17.4467,17.4644,17.3699,17.4408,294451.77
2012-05-29 10:10:00,29.52,29.57,29.48,29.56,222537.78273658585,17.4408,17.4703,17.4172,17.4644,222537.7827
2012-05-29 10:20:00,29.56,29.64,29.56,29.61,184704.33106805963,17.4644,17.5117,17.4644,17.494,184704.3311
2012-05-29 10:30:00,29.61,29.81,29.61,29.76,243432.3967948068,17.494,17.6121,17.494,17.5826,243432.3968
2012-05-29 10:40:00,29.75,29.78,29.72,29.72,121919.05872806572,17.5767,17.5944,17.5589,17.5589,121919.0587
2012-05-29 10:50:00,29.72,29.72,29.68,29.72,97474.38888325388,17.5589,17.5589,17.5353,17.5589,97474.3889
2012-05-29 11:00:00,29.72,29.74,29.65,29.69,98285.83020590324,17.5589,17.5708,17.5176,17.5412,98285.8302
2012-05-29 11:10:00,29.69,29.7,29.63,29.63,85201.33887818237,17.5412,17.5471,17.5058,17.5058,85201.3389
2012-05-29 11:20:00,29.64,29.71,29.57,29.7,111370.3215336241,17.5117,17.553,17.4703,17.5471,111370.3215
2012-05-29 11:30:00,29.7,29.72,29.5,29.54,150826.65584744903,17.5471,17.5589,17.429,17.4526,150826.6558
2012-05-29 11:40:00,29.54,29.54,29.38,29.45,98387.2603712344,17.4526,17.4526,17.3581,17.3994,98387.2604
2012-05-29 11:50:00,29.45,29.5,29.41,29.41,60249.518206714674,17.3994,17.429,17.3758,17.3758,60249.5182
2012-05-29 12:00:00,29.41,29.44,29.3,29.39,101125.874835176,17.3758,17.3935,17.3108,17.364,101125.8748
2012-05-29 12:10:00,29.38,29.39,29.3,29.34,58626.63556141596,17.3581,17.364,17.3108,17.3344,58626.6356
2012-05-29 12:20:00,29.33,29.34,29.27,29.28,58322.34506542246,17.3285,17.3344,17.2931,17.299,58322.3451
2012-05-29 12:30:00,29.28,29.31,29.22,29.29,74145.4508570849,17.299,17.3167,17.2635,17.3049,74145.4509
2012-05-29 12:40:00,29.29,29.36,29.29,29.33,91084.2884673902,17.3049,17.3463,17.3049,17.3285,91084.2885
2012-05-29 12:50:00,29.34,29.4,29.31,29.32,51019.37316157825,17.3344,17.3699,17.3167,17.3226,51019.3732
2012-05-29 13:00:00,29.32,29.33,29.24,29.3,121411.90790140988,17.3226,17.3285,17.2754,17.3108,121411.9079
2012-05-29 13:10:00,29.3,29.41,29.3,29.39,67653.92027589005,17.3108,17.3758,17.3108,17.364,67653.9203
2012-05-29 13:20:00,29.4,29.45,29.38,29.41,87939.95334212395,17.3699,17.3994,17.3581,17.3758,87939.9533
2012-05-29 13:30:00,29.41,29.43,29.35,29.41,90779.99797139667,17.3758,17.3876,17.3403,17.3758,90779.998
2012-05-29 13:40:00,29.41,29.47,29.39,29.43,51526.5239882341,17.3758,17.4112,17.364,17.3876,51526.524
2012-05-29 13:50:00,29.42,29.48,29.41,29.48,62075.26118267573,17.3817,17.4172,17.3758,17.4172,62075.2612
2012-05-29 14:00:00,29.47,29.48,29.39,29.42,75971.19383304595,17.4112,17.4172,17.364,17.3817,75971.1938
2012-05-29 14:10:00,29.42,29.53,29.41,29.45,79825.54011563039,17.3817,17.4467,17.3758,17.3994,79825.5401
2012-05-29 14:20:00,29.46,29.48,29.41,29.48,68465.3615985394,17.4053,17.4172,17.3758,17.4172,68465.3616
2012-05-29 14:30:00,29.47,29.48,29.4,29.4,53250.83679886398,17.4112,17.4172,17.3699,17.3699,53250.8368
2012-05-29 14:40:00,29.39,29.43,29.39,29.42,57612.33390810427,17.364,17.3876,17.364,17.3817,57612.3339
2012-05-29 14:50:00,29.43,29.45,29.38,29.45,137539.30418906582,17.3876,17.3994,17.3581,17.3994,137539.3042
2012-05-29 15:00:00,29.45,29.46,29.4,29.44,83984.17689420834,17.3994,17.4053,17.3699,17.3935,83984.1769
2012-05-29 15:10:00,29.44,29.53,29.44,29.48,88548.53433411097,17.3935,17.4467,17.3935,17.4172,88548.5343
2012-05-29 15:20:00,29.47,29.48,29.43,29.46,89359.97565676032,17.4112,17.4172,17.3876,17.4053,89359.9757
2012-05-29 15:30:00,29.46,29.5,29.38,29.44,228420.73232579368,17.4053,17.429,17.3581,17.3935,228420.7323
2012-05-29 15:40:00,29.44,29.57,29.42,29.54,275890.049700781,17.3935,17.4703,17.3817,17.4526,275890.0497
2012-05-29 15:50:00,29.54,29.54,29.46,29.51,330053.75798762555,17.4526,17.4526,17.4053,17.4349,330053.758
2012-05-30 09:30:00,29.12,29.16,28.97,29.05,115833.24880819557,17.2045,17.2281,17.1158,17.1631,115833.2488
2012-05-30 09:40:00,29.04,29.08,28.93,29.06,152855.2591540724,17.1572,17.1808,17.0922,17.169,152855.2592
2012-05-30 09:50:00,29.03,29.04,28.91,28.92,103255.90830713054,17.1513,17.1572,17.0804,17.0863,103255.9083
2012-05-30 10:00:00,28.95,28.99,28.82,28.96,76072.62399837712,17.104,17.1277,17.0272,17.1099,76072.624
2012-05-30 10:10:00,28.95,28.95,28.77,28.81,143117.96328228014,17.104,17.104,16.9977,17.0213,143117.9633
2012-05-30 10:20:00,28.81,28.91,28.76,28.88,137437.87402373465,17.0213,17.0804,16.9918,17.0627,137437.874
2012-05-30 10:30:00,28.87,28.91,28.8,28.83,45034.993407039256,17.0568,17.0804,17.0154,17.0331,45034.9934
2012-05-30 10:40:00,28.83,28.88,28.8,28.82,62176.6913480069,17.0331,17.0627,17.0154,17.0272,62176.6913
2012-05-30 10:50:00,28.81,28.86,28.78,28.8,66436.75829191602,17.0213,17.0508,17.0036,17.0154,66436.7583
2012-05-30 11:00:00,28.8,28.91,28.76,28.91,65929.60746526017,17.0154,17.0804,16.9918,17.0804,65929.6075
2012-05-30 11:10:00,28.9,28.94,28.86,28.88,74855.46201440308,17.0745,17.0981,17.0508,17.0627,74855.462
2012-05-30 11:20:00,28.89,28.9,28.82,28.85,66741.04878790953,17.0686,17.0745,17.0272,17.0449,66741.0488
2012-05-30 11:30:00,28.86,28.9,28.76,28.87,58930.92605740947,17.0508,17.0745,16.9918,17.0568,58930.9261
2012-05-30 11:40:00,28.86,28.93,28.82,28.83,51932.24464955878,17.0508,17.0922,17.0272,17.0331,51932.2446
2012-05-30 11:50:00,28.82,28.89,28.82,28.85,50816.51283091591,17.0272,17.0686,17.0272,17.0449,50816.5128
2012-05-30 12:00:00,28.85,28.9,28.79,28.9,79622.67978496804,17.0449,17.0745,17.0095,17.0745,79622.6798
2012-05-30 12:10:00,28.89,28.91,28.85,28.88,80839.84176894209,17.0686,17.0804,17.0449,17.0627,80839.8418
2012-05-30 12:20:00,28.87,28.97,28.87,28.95,101024.44466984482,17.0568,17.1158,17.0568,17.104,101024.4447
2012-05-30 12:30:00,28.95,28.97,28.88,28.95,51526.5239882341,17.104,17.1158,17.0627,17.104,51526.524
2012-05-30 12:40:00,28.94,28.95,28.9,28.93,38239.172329850895,17.0981,17.104,17.0745,17.0922,38239.1723
2012-05-30 12:50:00,28.94,28.98,28.92,28.96,75261.18267572776,17.0981,17.1217,17.0863,17.1099,75261.1827
2012-05-30 13:00:00,28.97,29.05,28.97,29.02,158332.48808195558,17.1158,17.1631,17.1158,17.1454,158332.4881
2012-05-30 13:10:00,29.02,29.03,28.97,29.0,38442.03266051324,17.1454,17.1513,17.1158,17.1336,38442.0327
2012-05-30 13:20:00,29.0,29.03,28.97,29.03,39354.90414849376,17.1336,17.1513,17.1158,17.1513,39354.9041
2012-05-30 13:30:00,29.03,29.12,29.02,29.08,64408.15498529263,17.1513,17.2045,17.1454,17.1808,64408.155
2012-05-30 13:40:00,29.07,29.09,29.02,29.04,39557.7644791561,17.1749,17.1867,17.1454,17.1572,39557.7645
2012-05-30 13:50:00,29.05,29.07,28.99,29.02,45237.85373770159,17.1631,17.1749,17.1277,17.1454,45237.8537
2012-05-30 14:00:00,29.04,29.08,29.0,29.0,49497.92068161071,17.1572,17.1808,17.1336,17.1336,49497.9207
2012-05-30 14:10:00,29.01,29.04,28.96,29.02,85201.33887818237,17.1395,17.1572,17.1099,17.1454,85201.3389
2012-05-30 14:20:00,29.02,29.03,28.92,28.95,55989.45126280556,17.1454,17.1513,17.0863,17.104,55989.4513
2012-05-30 14:30:00,28.96,28.98,28.92,28.92,37224.870676539205,17.1099,17.1217,17.0863,17.0863,37224.8707
2012-05-30 14:40:00,28.91,28.98,28.9,28.92,42499.23927376002,17.0804,17.1217,17.0745,17.0863,42499.2393
2012-05-30 14:50:00,28.92,28.92,28.87,28.87,33167.664063292425,17.0863,17.0863,17.0568,17.0568,33167.6641
2012-05-30 15:00:00,28.86,28.92,28.82,28.86,77796.936809007,17.0508,17.0863,17.0272,17.0508,77796.9368
2012-05-30 15:10:00,28.86,28.86,28.76,28.84,81651.28309159144,17.0508,17.0508,16.9918,17.039,81651.2831
2012-05-30 15:20:00,28.83,28.96,28.8,28.92,104675.93062176692,17.0331,17.1099,17.0154,17.0863,104675.9306
2012-05-30 15:30:00,28.93,28.94,28.85,28.94,117050.4107921696,17.0922,17.0981,17.0449,17.0981,117050.4108
2012-05-30 15:40:00,28.95,28.95,28.88,28.92,211481.8947154884,17.104,17.104,17.0627,17.0863,211481.8947
2012-05-30 15:50:00,28.92,28.96,28.86,28.86,299523.2782229435,17.0863,17.1099,17.0508,17.0508,299523.2782
2012-05-31 09:30:00,28.84,28.89,28.68,28.7,83578.45623288366,17.039,17.0686,16.9445,16.9563,83578.4562
2012-05-31 09:40:00,28.69,28.71,28.45,28.48,106603.10376305912,16.9504,16.9622,16.8086,16.8263,106603.1038
2012-05-31 09:50:00,28.47,28.53,28.36,28.42,75869.76366771478,16.8204,16.8559,16.7554,16.7909,75869.7637
2012-05-31 10:00:00,28.41,28.48,28.34,28.36,58930.92605740947,16.785,16.8263,16.7436,16.7554,58930.9261
2012-05-31 10:10:00,28.37,28.48,28.32,28.48,78912.66862764987,16.7613,16.8263,16.7318,16.8263,78912.6686
2012-05-31 10:20:00,28.48,28.59,28.48,28.56,78202.65747033167,16.8263,16.8913,16.8263,16.8736,78202.6575
2012-05-31 10:30:00,28.55,28.62,28.51,28.54,44832.13307637692,16.8677,16.9091,16.8441,16.8618,44832.1331
2012-05-31 10:40:00,28.54,28.54,28.38,28.45,55380.87027081855,16.8618,16.8618,16.7673,16.8086,55380.8703
2012-05-31 10:50:00,28.44,28.51,28.38,28.47,45136.423572370426,16.8027,16.8441,16.7673,16.8204,45136.4236
2012-05-31 11:00:00,28.47,28.47,28.36,28.39,51120.80332690942,16.8204,16.8204,16.7554,16.7732,51120.8033
2012-05-31 11:10:00,28.39,28.46,28.34,28.44,105791.66244040978,16.7732,16.8145,16.7436,16.8027,105791.6624
2012-05-31 11:20:00,28.44,28.48,28.42,28.45,61365.25002535754,16.8027,16.8263,16.7909,16.8086,61365.25
2012-05-31 11:30:00,28.45,28.66,28.42,28.65,136727.8628664165,16.8086,16.9327,16.7909,16.9268,136727.8629
2012-05-31 11:40:00,28.65,28.66,28.54,28.54,43107.82026574703,16.9268,16.9327,16.8618,16.8618,43107.8203
2012-05-31 11:50:00,28.54,28.62,28.54,28.55,41992.08844710417,16.8618,16.9091,16.8618,16.8677,41992.0884
2012-05-31 12:00:00,28.55,28.62,28.51,28.61,124251.95253068264,16.8677,16.9091,16.8441,16.9031,124251.9525
2012-05-31 12:10:00,28.61,28.7,28.59,28.64,63292.423166649765,16.9031,16.9563,16.8913,16.9209,63292.4232
2012-05-31 12:20:00,28.65,28.83,28.65,28.77,101937.31615782532,16.9268,17.0331,16.9268,16.9977,101937.3162
2012-05-31 12:30:00,28.77,28.8,28.7,28.73,49802.21117760422,16.9977,17.0154,16.9563,16.974,49802.2112
2012-05-31 12:40:00,28.73,28.79,28.71,28.79,134394.96906379957,16.974,17.0095,16.9622,17.0095,134394.9691
2012-05-31 12:50:00,28.79,28.81,28.72,28.73,88751.39466477331,17.0095,17.0213,16.9681,16.974,88751.3947
2012-05-31 13:00:00,28.73,28.89,28.71,28.85,81144.13226493559,16.974,17.0686,16.9622,17.0449,81144.1323
2012-05-31 13:10:00,28.85,28.88,28.8,28.84,64002.43432396795,17.0449,17.0627,17.0154,17.039,64002.4343
2012-05-31 13:20:00,28.84,28.85,28.76,28.77,33674.81488994827,17.039,17.0449,16.9918,16.9977,33674.8149
2012-05-31 13:30:00,28.76,28.82,28.72,28.73,72015.41738513033,16.9918,17.0272,16.9681,16.974,72015.4174
2012-05-31 13:40:00,28.74,28.75,28.66,28.69,63698.14382797444,16.9799,16.9859,16.9327,16.9504,63698.1438
2012-05-31 13:50:00,28.68,28.68,28.6,28.66,44629.272745714574,16.9445,16.9445,16.8972,16.9327,44629.2727
2012-05-31 14:00:00,28.66,28.77,28.65,28.73,69073.94259052642,16.9327,16.9977,16.9268,16.974,69073.9426
2012-05-31 14:10:00,28.74,28.79,28.72,28.72,55583.73060148088,16.9799,17.0095,16.9681,16.9681,55583.7306
2012-05-31 14:20:00,28.71,28.76,28.67,28.71,87838.52317679278,16.9622,16.9918,16.9386,16.9622,87838.5232
2012-05-31 14:30:00,28.71,28.8,28.69,28.77,94228.62359265646,16.9622,17.0154,16.9504,16.9977,94228.6236
2012-05-31 14:40:00,28.76,28.83,28.75,28.76,65118.16614261081,16.9918,17.0331,16.9859,16.9918,65118.1661
2012-05-31 14:50:00,28.76,28.8,28.72,28.77,93924.33309666294,16.9918,17.0154,16.9681,16.9977,93924.3331
2012-05-31 15:00:00,28.77,28.8,28.72,28.8,89157.11532609798,16.9977,17.0154,16.9681,17.0154,89157.1153
2012-05-31 15:10:00,28.8,28.89,28.8,28.82,147885.18105284512,17.0154,17.0686,17.0154,17.0272,147885.1811
2012-05-31 15:20:00,28.83,28.88,28.75,28.86,288467.390201846,17.0331,17.0627,16.9859,17.0508,288467.3902
2012-05-31 15:30:00,28.85,29.05,28.85,29.01,207627.54843290395,17.0449,17.1631,17.0449,17.1395,207627.5484
2012-05-31 15:40:00,29.0,29.01,28.81,28.84,237752.30753626127,17.1336,17.1395,17.0213,17.039,237752.3075
2012-05-31 15:50:00,28.84,28.86,28.76,28.8,458362.9171315549,17.039,17.0508,16.9918,17.0154,458362.9171
2012-06-01 09:30:00,28.05,28.27,28.04,28.16,140277.9186530074,16.5723,16.7023,16.5664,16.6373,140277.9187
2012-06-01 09:40:00,28.14,28.21,28.06,28.1,47063.59671366264,16.6255,16.6668,16.5782,16.6018,47063.5967
2012-06-01 09:50:00,28.12,28.2,27.88,27.89,164722.58849781926,16.6136,16.6609,16.4719,16.4778,164722.5885
2012-06-01 10:00:00,27.89,28.14,27.84,28.14,119079.01409879298,16.4778,16.6255,16.4482,16.6255,119079.0141
2012-06-01 10:10:00,28.14,28.16,28.05,28.11,54163.70828684451,16.6255,16.6373,16.5723,16.6077,54163.7083
2012-06-01 10:20:00,28.11,28.12,28.0,28.02,48077.89836697434,16.6077,16.6136,16.5427,16.5546,48077.8984
2012-06-01 10:30:00,28.03,28.03,27.91,27.92,40673.49629779896,16.5605,16.5605,16.4896,16.4955,40673.4963
2012-06-01 10:40:00,27.94,28.02,27.93,28.01,43310.68059640937,16.5073,16.5546,16.5014,16.5487,43310.6806
2012-06-01 10:50:00,28.01,28.01,27.89,27.9,137945.0248503905,16.5487,16.5487,16.4778,16.4837,137945.0249
2012-06-01 11:00:00,27.89,27.89,27.76,27.76,142306.5219596308,16.4778,16.4778,16.401,16.401,142306.522
2012-06-01 11:10:00,27.77,27.95,27.77,27.92,86621.36119281875,16.4069,16.5132,16.4069,16.4955,86621.3612
2012-06-01 11:20:00,27.92,28.0,27.9,27.98,44426.41241505224,16.4955,16.5427,16.4837,16.5309,44426.4124
2012-06-01 11:30:00,27.97,28.01,27.9,27.97,39659.19464448728,16.525,16.5487,16.4837,16.525,39659.1946
2012-06-01 11:40:00,27.96,27.97,27.9,27.93,36109.13885789634,16.5191,16.525,16.4837,16.5014,36109.1389
2012-06-01 11:50:00,27.93,28.02,27.93,28.02,44020.69175372756,16.5014,16.5546,16.5014,16.5546,44020.6918
2012-06-01 12:00:00,28.01,28.02,27.93,27.97,34587.6863779288,16.5487,16.5546,16.5014,16.525,34587.6864
2012-06-01 12:10:00,27.95,28.04,27.95,28.0,31443.35125266254,16.5132,16.5664,16.5132,16.5427,31443.3513
2012-06-01 12:20:00,28.0,28.02,27.92,27.92,57308.04341211076,16.5427,16.5546,16.4955,16.4955,57308.0434
2012-06-01 12:30:00,27.92,27.94,27.87,27.87,43614.97109240288,16.4955,16.5073,16.4659,16.4659,43614.9711
2012-06-01 12:40:00,27.87,27.9,27.83,27.87,65321.02647327315,16.4659,16.4837,16.4423,16.4659,65321.0265
2012-06-01 12:50:00,27.86,27.89,27.84,27.85,64103.86448929912,16.46,16.4778,16.4482,16.4541,64103.8645
2012-06-01 13:00:00,27.86,27.87,27.81,27.83,47773.60787098083,16.46,16.4659,16.4305,16.4423,47773.6079
2012-06-01 13:10:00,27.82,27.86,27.81,27.82,47570.747540318494,16.4364,16.46,16.4305,16.4364,47570.7475
2012-06-01 13:20:00,27.81,27.83,27.75,27.75,50917.94299624708,16.4305,16.4423,16.395,16.395,50917.943
2012-06-01 13:30:00,27.75,27.77,27.7,27.73,73232.57936910437,16.395,16.4069,16.3655,16.3832,73232.5794
2012-06-01 13:40:00,27.73,27.83,27.72,27.81,62683.84217466274,16.3832,16.4423,16.3773,16.4305,62683.8422
2012-06-01 13:50:00,27.8,27.81,27.75,27.78,44122.12191905873,16.4246,16.4305,16.395,16.4128,44122.1219
2012-06-01 14:00:00,27.79,27.8,27.7,27.72,66031.03763059134,16.4187,16.4246,16.3655,16.3773,66031.0376
2012-06-01 14:10:00,27.72,27.76,27.71,27.76,29211.88761537681,16.3773,16.401,16.3714,16.401,29211.8876
2012-06-01 14:20:00,27.77,27.85,27.71,27.71,197788.8223957805,16.4069,16.4541,16.3714,16.3714,197788.8224
2012-06-01 14:30:00,27.71,27.76,27.69,27.76,87635.66284613044,16.3714,16.401,16.3596,16.401,87635.6628
2012-06-01 14:40:00,27.75,27.77,27.71,27.72,73232.57936910437,16.395,16.4069,16.3714,16.3773,73232.5794
2012-06-01 14:50:00,27.72,27.76,27.66,27.7,62075.26118267573,16.3773,16.401,16.3419,16.3655,62075.2612
2012-06-01 15:00:00,27.7,27.73,27.66,27.7,94127.19342732528,16.3655,16.3832,16.3419,16.3655,94127.1934
2012-06-01 15:10:00,27.69,27.74,27.62,27.63,142002.2314636373,16.3596,16.3891,16.3182,16.3241,142002.2315
2012-06-01 15:20:00,27.64,27.71,27.62,27.67,81651.28309159144,16.3301,16.3714,16.3182,16.3478,81651.2831
2012-06-01 15:30:00,27.67,27.72,27.65,27.65,195151.6380971701,16.3478,16.3773,16.336,16.336,195151.6381
2012-06-01 15:40:00,27.65,27.73,27.63,27.7,270717.11126889137,16.336,16.3832,16.3241,16.3655,270717.1113
2012-06-01 15:50:00,27.71,27.75,27.7,27.74,489400.5477228928,16.3714,16.395,16.3655,16.3891,489400.5477
2012-06-04 09:30:00,27.76,27.76,27.61,27.62,98590.12070189674,16.401,16.401,16.3123,16.3182,98590.1207
2012-06-04 09:40:00,27.61,27.64,27.54,27.59,189572.97900395576,16.3123,16.3301,16.271,16.3005,189572.979
2012-06-04 09:50:00,27.6,27.62,27.42,27.51,227203.5703418197,16.3064,16.3182,16.2001,16.2533,227203.5703
2012-06-04 10:00:00,27.51,27.51,27.39,27.44,129932.04178922813,16.2533,16.2533,16.1824,16.2119,129932.0418
2012-06-04 10:10:00,27.43,27.53,27.4,27.51,90374.27731007202,16.206,16.2651,16.1883,16.2533,90374.2773
2012-06-04 10:20:00,27.5,27.54,27.46,27.48,83071.30540622781,16.2473,16.271,16.2237,16.2355,83071.3054
2012-06-04 10:30:00,27.47,27.5,27.36,27.39,124049.09220002028,16.2296,16.2473,16.1646,16.1824,124049.0922
2012-06-04 10:40:00,27.38,27.42,27.31,27.34,144436.55543158535,16.1764,16.2001,16.1351,16.1528,144436.5554
2012-06-04 10:50:00,27.34,27.4,27.34,27.36,100213.00334719544,16.1528,16.1883,16.1528,16.1646,100213.0033
2012-06-04 11:00:00,27.37,27.38,27.25,27.27,113297.49467491632,16.1705,16.1764,16.0996,16.1115,113297.4947
2012-06-04 11:10:00,27.27,27.29,27.14,27.15,108834.56740034488,16.1115,16.1233,16.0346,16.0406,108834.5674
2012-06-04 11:20:00,27.14,27.15,27.05,27.08,154072.42113804643,16.0346,16.0406,15.9815,15.9992,154072.4211
2012-06-04 11:30:00,27.08,27.16,27.05,27.11,111471.75169895528,15.9992,16.0465,15.9815,16.0169,111471.7517
2012-06-04 11:40:00,27.1,27.12,27.04,27.06,87331.37235013692,16.011,16.0228,15.9756,15.9874,87331.3724
2012-06-04 11:50:00,27.06,27.09,27.03,27.03,64306.724819961455,15.9874,16.0051,15.9697,15.9697,64306.7248
2012-06-04 12:00:00,27.03,27.07,27.02,27.05,78202.65747033167,15.9697,15.9933,15.9638,15.9815,78202.6575
2012-06-04 12:10:00,27.05,27.07,26.91,26.94,94127.19342732528,15.9815,15.9933,15.8988,15.9165,94127.1934
2012-06-04 12:20:00,26.95,27.0,26.92,26.94,77289.78598235115,15.9224,15.9519,15.9047,15.9165,77289.786
2012-06-04 12:30:00,26.94,26.99,26.91,26.98,81448.4227609291,15.9165,15.946,15.8988,15.9401,81448.4228
2012-06-04 12:40:00,26.99,27.06,26.99,27.05,98792.98103255908,15.946,15.9874,15.946,15.9815,98792.981
2012-06-04 12:50:00,27.05,27.06,27.04,27.06,130642.0529465463,15.9815,15.9874,15.9756,15.9874,130642.0529
2012-06-04 13:00:00,27.05,27.08,27.02,27.03,209757.5819048585,15.9815,15.9992,15.9638,15.9697,209757.5819
2012-06-04 13:10:00,27.04,27.06,27.02,27.02,110153.15954965008,15.9756,15.9874,15.9638,15.9638,110153.1595
2012-06-04 13:20:00,27.02,27.05,27.0,27.04,70189.67440916928,15.9638,15.9815,15.9519,15.9756,70189.6744
2012-06-04 13:30:00,27.03,27.19,27.01,27.18,73739.73019576022,15.9697,16.0642,15.9578,16.0583,73739.7302
2012-06-04 13:40:00,27.18,27.23,27.18,27.23,78304.08763566284,16.0583,16.0878,16.0583,16.0878,78304.0876
2012-06-04 13:50:00,27.22,27.31,27.2,27.31,125266.25418399432,16.0819,16.1351,16.0701,16.1351,125266.2542
2012-06-04 14:00:00,27.3,27.37,27.28,27.34,271021.4017648849,16.1292,16.1705,16.1174,16.1528,271021.4018
2012-06-04 14:10:00,27.34,27.39,27.29,27.38,113094.63434425398,16.1528,16.1824,16.1233,16.1764,113094.6343
2012-06-04 14:20:00,27.38,27.44,27.36,27.41,83882.74672887717,16.1764,16.2119,16.1646,16.1942,83882.7467
2012-06-04 14:30:00,27.42,27.6,27.39,27.53,104675.93062176692,16.2001,16.3064,16.1824,16.2651,104675.9306
2012-06-04 14:40:00,27.53,27.53,27.43,27.44,58930.92605740947,16.2651,16.2651,16.206,16.2119,58930.9261
2012-06-04 14:50:00,27.44,27.44,27.32,27.33,80231.26077695507,16.2119,16.2119,16.141,16.1469,80231.2608
2012-06-04 15:00:00,27.33,27.38,27.32,27.38,88447.1041687798,16.1469,16.1764,16.141,16.1764,88447.1042
2012-06-04 15:10:00,27.37,27.37,27.26,27.33,115528.95831220206,16.1705,16.1705,16.1055,16.1469,115528.9583
2012-06-04 15:20:00,27.33,27.35,27.23,27.32,132467.79592250736,16.1469,16.1587,16.0878,16.141,132467.7959
2012-06-04 15:30:00,27.31,27.31,27.23,27.29,165128.30915914394,16.1351,16.1351,16.0878,16.1233,165128.3092
2012-06-04 15:40:00,27.29,27.38,27.27,27.38,207830.4087635663,16.1233,16.1764,16.1115,16.1764,207830.4088
2012-06-04 15:50:00,27.38,27.45,27.37,27.39,367785.7794908206,16.1764,16.2178,16.1705,16.1824,367785.7795
2012-06-05 09:30:00,27.3,27.5,27.22,27.4,51526.5239882341,16.1292,16.2473,16.0819,16.1883,51526.524
2012-06-05 09:40:00,27.4,27.62,27.37,27.61,68465.3615985394,16.1883,16.3182,16.1705,16.3123,68465.3616
2012-06-05 09:50:00,27.6,27.63,27.5,27.62,46353.58555634446,16.3064,16.3241,16.2473,16.3182,46353.5856
2012-06-05 10:00:00,27.62,27.78,27.6,27.74,59539.50704939649,16.3182,16.4128,16.3064,16.3891,59539.507
2012-06-05 10:10:00,27.74,27.77,27.68,27.69,31849.07191398722,16.3891,16.4069,16.3537,16.3596,31849.0719
2012-06-05 10:20:00,27.7,27.75,27.68,27.73,64002.43432396795,16.3655,16.395,16.3537,16.3832,64002.4343
2012-06-05 10:30:00,27.73,27.74,27.67,27.7,55178.00994015621,16.3832,16.3891,16.3478,16.3655,55178.0099
2012-06-05 10:40:00,27.7,27.7,27.61,27.64,39557.7644791561,16.3655,16.3655,16.3123,16.3301,39557.7645
2012-06-05 10:50:00,27.64,27.65,27.54,27.61,38340.60249518207,16.3301,16.336,16.271,16.3123,38340.6025
2012-06-05 11:00:00,27.61,27.66,27.59,27.65,35804.84836190283,16.3123,16.3419,16.3005,16.336,35804.8484
2012-06-05 11:10:00,27.66,27.73,27.65,27.72,54163.70828684451,16.3419,16.3832,16.336,16.3773,54163.7083
2012-06-05 11:20:00,27.73,27.74,27.67,27.67,45339.28390303276,16.3832,16.3891,16.3478,16.3478,45339.2839
2012-06-05 11:30:00,27.68,27.72,27.6,27.61,48686.47935896136,16.3537,16.3773,16.3064,16.3123,48686.4794
2012-06-05 11:40:00,27.61,27.64,27.57,27.63,41282.07728978599,16.3123,16.3301,16.2887,16.3241,41282.0773
2012-06-05 11:50:00,27.63,27.63,27.57,27.57,32051.93224464956,16.3241,16.3241,16.2887,16.2887,32051.9322
2012-06-05 12:00:00,27.57,27.69,27.57,27.63,36210.56902322751,16.2887,16.3596,16.2887,16.3241,36210.569
2012-06-05 12:10:00,27.62,27.64,27.57,27.6,26676.13348209757,16.3182,16.3301,16.2887,16.3064,26676.1335
2012-06-05 12:20:00,27.59,27.65,27.58,27.63,48585.04919363018,16.3005,16.336,16.2946,16.3241,48585.0492
2012-06-05 12:30:00,27.63,27.73,27.63,27.68,85607.05953950706,16.3241,16.3832,16.3241,16.3537,85607.0595
2012-06-05 12:40:00,27.68,27.69,27.62,27.62,59032.35622274064,16.3537,16.3596,16.3182,16.3182,59032.3562
2012-06-05 12:50:00,27.62,27.7,27.62,27.67,38644.89299117558,16.3182,16.3655,16.3182,16.3478,38644.893
2012-06-05 13:00:00,27.67,27.7,27.63,27.66,73536.86986509788,16.3478,16.3655,16.3241,16.3419,73536.8699
2012-06-05 13:10:00,27.67,27.69,27.62,27.63,40267.77563647429,16.3478,16.3596,16.3182,16.3241,40267.7756
2012-06-05 13:20:00,27.63,27.68,27.63,27.67,68668.22192920174,16.3241,16.3537,16.3241,16.3478,68668.2219
2012-06-05 13:30:00,27.67,27.67,27.62,27.64,57510.9037427731,16.3478,16.3478,16.3182,16.3301,57510.9037
2012-06-05 13:40:00,27.64,27.72,27.64,27.71,53453.69712952632,16.3301,16.3773,16.3301,16.3714,53453.6971
2012-06-05 13:50:00,27.7,27.74,27.68,27.69,66233.89796125368,16.3655,16.3891,16.3537,16.3596,66233.898
2012-06-05 14:00:00,27.69,27.76,27.68,27.75,51222.23349224059,16.3596,16.401,16.3537,16.395,51222.2335
2012-06-05 14:10:00,27.74,27.81,27.72,27.81,109747.4388883254,16.3891,16.4305,16.3773,16.4305,109747.4389
2012-06-05 14:20:00,27.82,27.82,27.75,27.79,69276.80292118876,16.4364,16.4364,16.395,16.4187,69276.8029
2012-06-05 14:30:00,27.8,27.8,27.73,27.73,44223.5520843899,16.4246,16.4246,16.3832,16.3832,44223.5521
2012-06-05 14:40:00,27.74,27.75,27.71,27.73,65625.31696926666,16.3891,16.395,16.3714,16.3832,65625.317
2012-06-05 14:50:00,27.73,27.73,27.67,27.71,150218.074855462,16.3832,16.3832,16.3478,16.3714,150218.0749
2012-06-05 15:00:00,27.72,27.79,27.7,27.7,89867.12648341617,16.3773,16.4187,16.3655,16.3655,89867.1265
2012-06-05 15:10:00,27.71,27.73,27.68,27.73,74652.60168374075,16.3714,16.3832,16.3537,16.3832,74652.6017
2012-06-05 15:20:00,27.73,27.75,27.7,27.72,105385.9417790851,16.3832,16.395,16.3655,16.3773,105385.9418
2012-06-05 15:30:00,27.72,27.76,27.7,27.74,114920.37732021503,16.3773,16.401,16.3655,16.3891,114920.3773
2012-06-05 15:40:00,27.74,27.78,27.67,27.71,180241.4037934882,16.3891,16.4128,16.3478,16.3714,180241.4038
2012-06-05 15:50:00,27.7,27.74,27.68,27.69,376305.9133786388,16.3655,16.3891,16.3537,16.3596,376305.9134
2012-06-06 09:30:00,27.9,28.16,27.9,27.97,138655.0360077087,16.4837,16.6373,16.4837,16.525,138655.036
2012-06-06 09:40:00,27.98,28.31,27.98,28.27,183791.4595800792,16.5309,16.7259,16.5309,16.7023,183791.4596
2012-06-06 09:50:00,28.27,28.48,28.23,28.4,261994.1170504108,16.7023,16.8263,16.6786,16.7791,261994.1171
2012-06-06 10:00:00,28.41,28.45,28.35,28.37,287453.0885485343,16.785,16.8086,16.7495,16.7613,287453.0885
2012-06-06 10:10:00,28.37,28.39,28.31,28.35,186225.7835480272,16.7613,16.7732,16.7259,16.7495,186225.7835
2012-06-06 10:20:00,28.35,28.35,28.16,28.16,138857.89633837104,16.7495,16.7495,16.6373,16.6373,138857.8963
2012-06-06 10:30:00,28.16,28.31,28.14,28.27,147986.6112181763,16.6373,16.7259,16.6255,16.7023,147986.6112
2012-06-06 10:40:00,28.28,28.32,28.28,28.31,90475.70747540318,16.7082,16.7318,16.7082,16.7259,90475.7075
2012-06-06 10:50:00,28.31,28.31,28.27,28.3,167968.3537884167,16.7259,16.7259,16.7023,16.72,167968.3538
2012-06-06 11:00:00,28.29,28.32,28.26,28.3,138452.17567704635,16.7141,16.7318,16.6964,16.72,138452.1757
2012-06-06 11:10:00,28.29,28.39,28.29,28.36,136119.28187442946,16.7141,16.7732,16.7141,16.7554,136119.2819
2012-06-06 11:20:00,28.36,28.47,28.35,28.46,102038.7463231565,16.7554,16.8204,16.7495,16.8145,102038.7463
2012-06-06 11:30:00,28.46,28.47,28.42,28.43,173039.86205497515,16.8145,16.8204,16.7909,16.7968,173039.8621
2012-06-06 11:40:00,28.44,28.49,28.44,28.49,61060.95952936403,16.8027,16.8322,16.8027,16.8322,61060.9595
2012-06-06 11:50:00,28.49,28.5,28.47,28.5,97474.38888325388,16.8322,16.8382,16.8204,16.8382,97474.3889
2012-06-06 12:00:00,28.49,28.55,28.49,28.52,74246.88102241607,16.8322,16.8677,16.8322,16.85,74246.881
2012-06-06 12:10:00,28.52,28.55,28.5,28.52,79622.67978496804,16.85,16.8677,16.8382,16.85,79622.6798
2012-06-06 12:20:00,28.51,28.54,28.47,28.49,54366.56861750685,16.8441,16.8618,16.8204,16.8322,54366.5686
2012-06-06 12:30:00,28.48,28.49,28.42,28.47,183994.31991074147,16.8263,16.8322,16.7909,16.8204,183994.3199
2012-06-06 12:40:00,28.47,28.49,28.46,28.47,36920.580180545694,16.8204,16.8322,16.8145,16.8204,36920.5802
2012-06-06 12:50:00,28.48,28.5,28.44,28.49,99604.42235520844,16.8263,16.8382,16.8027,16.8322,99604.4224
2012-06-06 13:00:00,28.49,28.51,28.46,28.5,66233.89796125368,16.8322,16.8441,16.8145,16.8382,66233.898
2012-06-06 13:10:00,28.5,28.52,28.46,28.47,49802.21117760422,16.8382,16.85,16.8145,16.8204,49802.2112
2012-06-06 13:20:00,28.47,28.47,28.39,28.46,73638.30003042905,16.8204,16.8204,16.7732,16.8145,73638.3
2012-06-06 13:30:00,28.47,28.5,28.44,28.47,42397.809108428846,16.8204,16.8382,16.8027,16.8204,42397.8091
2012-06-06 13:40:00,28.48,28.5,28.45,28.47,60249.518206714674,16.8263,16.8382,16.8086,16.8204,60249.5182
2012-06-06 13:50:00,28.47,28.51,28.46,28.5,97474.38888325388,16.8204,16.8441,16.8145,16.8382,97474.3889
2012-06-06 14:00:00,28.5,28.56,28.5,28.54,112486.05335226696,16.8382,16.8736,16.8382,16.8618,112486.0534
2012-06-06 14:10:00,28.53,28.62,28.53,28.61,182168.5769347804,16.8559,16.9091,16.8559,16.9031,182168.5769
2012-06-06 14:20:00,28.62,28.63,28.51,28.57,67349.62977989654,16.9091,16.915,16.8441,16.8795,67349.6298
2012-06-06 14:30:00,28.57,28.61,28.56,28.57,50106.501673597726,16.8795,16.9031,16.8736,16.8795,50106.5017
2012-06-06 14:40:00,28.57,28.61,28.56,28.6,78811.2384623187,16.8795,16.9031,16.8736,16.8972,78811.2385
2012-06-06 14:50:00,28.6,28.62,28.57,28.59,59843.79754539,16.8972,16.9091,16.8795,16.8913,59843.7975
2012-06-06 15:00:00,28.58,28.64,28.57,28.62,61568.11035601988,16.8854,16.9209,16.8795,16.9091,61568.1104
2012-06-06 15:10:00,28.61,28.62,28.54,28.57,78912.66862764987,16.9031,16.9091,16.8618,16.8795,78912.6686
2012-06-06 15:20:00,28.56,28.61,28.55,28.58,111471.75169895528,16.8736,16.9031,16.8677,16.8854,111471.7517
2012-06-06 15:30:00,28.58,28.61,28.57,28.59,200730.2971903844,16.8854,16.9031,16.8795,16.8913,200730.2972
2012-06-06 15:40:00,28.59,28.7,28.59,28.65,333096.6629475606,16.8913,16.9563,16.8913,16.9268,333096.6629
2012-06-06 15:50:00,28.65,28.77,28.63,28.77,742874.5308854854,16.9268,16.9977,16.915,16.9977,742874.5309
2012-06-07 09:30:00,29.24,29.83,29.23,29.69,346789.7352672685,17.2754,17.6239,17.2694,17.5412,346789.7353
2012-06-07 09:40:00,29.69,29.69,29.41,29.51,198904.55421442332,17.5412,17.5412,17.3758,17.4349,198904.5542
2012-06-07 09:50:00,29.5,29.57,29.38,29.47,199310.2748757481,17.429,17.4703,17.3581,17.4112,199310.2749
2012-06-07 10:00:00,29.48,29.54,29.33,29.36,337965.3108834567,17.4172,17.4526,17.3285,17.3463,337965.3109
2012-06-07 10:10:00,29.37,29.38,29.06,29.06,197180.24140379348,17.3522,17.3581,17.169,17.169,197180.2414
2012-06-07 10:20:00,29.06,29.26,29.06,29.25,168069.78395374786,17.169,17.2872,17.169,17.2813,168069.784
2012-06-07 10:30:00,29.25,29.25,29.07,29.08,96054.36656861752,17.2813,17.2813,17.1749,17.1808,96054.3666
2012-06-07 10:40:00,29.07,29.14,29.03,29.06,101125.874835176,17.1749,17.2163,17.1513,17.169,101125.8748
2012-06-07 10:50:00,29.06,29.06,28.98,29.03,59438.07688406532,17.169,17.169,17.1217,17.1513,59438.0769
2012-06-07 11:00:00,29.03,29.11,29.01,29.07,104574.50045643577,17.1513,17.1986,17.1395,17.1749,104574.5005
2012-06-07 11:10:00,29.06,29.07,28.97,29.01,76072.62399837712,17.169,17.1749,17.1158,17.1395,76072.624
2012-06-07 11:20:00,29.01,29.14,29.01,29.08,136626.43270108532,17.1395,17.2163,17.1395,17.1808,136626.4327
2012-06-07 11:30:00,29.08,29.18,29.05,29.14,52236.53514555229,17.1808,17.2399,17.1631,17.2163,52236.5351
2012-06-07 11:40:00,29.13,29.17,29.12,29.15,65118.16614261081,17.2104,17.234,17.2045,17.2222,65118.1661
2012-06-07 11:50:00,29.16,29.18,29.08,29.09,50715.08266558475,17.2281,17.2399,17.1808,17.1867,50715.0827
2012-06-07 12:00:00,29.1,29.1,29.03,29.04,45237.85373770159,17.1926,17.1926,17.1513,17.1572,45237.8537
2012-06-07 12:10:00,29.04,29.22,29.04,29.15,82259.86408357846,17.1572,17.2635,17.1572,17.2222,82259.8641
2012-06-07 12:20:00,29.14,29.17,29.12,29.14,69479.6632518511,17.2163,17.234,17.2045,17.2163,69479.6633
2012-06-07 12:30:00,29.15,29.15,29.09,29.13,45237.85373770159,17.2222,17.2222,17.1867,17.2104,45237.8537
2012-06-07 12:40:00,29.14,29.15,29.06,29.11,68059.64093721473,17.2163,17.2222,17.169,17.1986,68059.6409
2012-06-07 12:50:00,29.11,29.12,29.06,29.08,71913.98721979916,17.1986,17.2045,17.169,17.1808,71913.9872
2012-06-07 13:00:00,29.07,29.1,29.02,29.04,43716.40125773405,17.1749,17.1926,17.1454,17.1572,43716.4013
2012-06-07 13:10:00,29.03,29.13,29.03,29.11,53555.12729485749,17.1513,17.2104,17.1513,17.1986,53555.1273
2012-06-07 13:20:00,29.12,29.16,29.1,29.11,47367.88720965615,17.2045,17.2281,17.1926,17.1986,47367.8872
2012-06-07 13:30:00,29.11,29.13,29.09,29.11,62379.55167866924,17.1986,17.2104,17.1867,17.1986,62379.5517
2012-06-07 13:40:00,29.11,29.14,29.09,29.1,76884.06532102647,17.1986,17.2163,17.1867,17.1926,76884.0653
2012-06-07 13:50:00,29.1,29.1,29.02,29.05,68972.51242519525,17.1926,17.1926,17.1454,17.1631,68972.5124
2012-06-07 14:00:00,29.04,29.08,29.02,29.03,68161.0711025459,17.1572,17.1808,17.1454,17.1513,68161.0711
2012-06-07 14:10:00,29.04,29.12,29.04,29.11,57206.61324677959,17.1572,17.2045,17.1572,17.1986,57206.6132
2012-06-07 14:20:00,29.11,29.18,29.1,29.18,72522.56821178619,17.1986,17.2399,17.1926,17.2399,72522.5682
2012-06-07 14:30:00,29.17,29.18,29.09,29.11,75362.61284105893,17.234,17.2399,17.1867,17.1986,75362.6128
2012-06-07 14:40:00,29.1,29.13,29.09,29.09,51425.09382290293,17.1926,17.2104,17.1867,17.1867,51425.0938
2012-06-07 14:50:00,29.09,29.1,29.05,29.08,70088.24424383811,17.1867,17.1926,17.1631,17.1808,70088.2442
2012-06-07 15:00:00,29.08,29.1,29.02,29.03,72015.41738513033,17.1808,17.1926,17.1454,17.1513,72015.4174
2012-06-07 15:10:00,29.03,29.07,28.9,28.94,160766.81204990364,17.1513,17.1749,17.0745,17.0981,160766.812
2012-06-07 15:20:00,28.94,28.97,28.89,28.95,202454.6100010143,17.0981,17.1158,17.0686,17.104,202454.61
2012-06-07 15:30:00,28.94,28.96,28.82,28.84,134394.96906379957,17.0981,17.1099,17.0272,17.039,134394.9691
2012-06-07 15:40:00,28.84,28.89,28.76,28.79,180139.97362815702,17.039,17.0686,16.9918,17.0095,180139.9736
2012-06-07 15:50:00,28.79,28.82,28.7,28.79,389086.11421036616,17.0095,17.0272,16.9563,17.0095,389086.1142
2012-06-08 09:30:00,28.68,28.72,28.35,28.36,172938.43188964398,16.9445,16.9681,16.7495,16.7554,172938.4319
2012-06-08 09:40:00,28.35,28.38,28.21,28.26,140480.77898366973,16.7495,16.7673,16.6668,16.6964,140480.779
2012-06-08 09:50:00,28.26,28.49,28.19,28.45,125976.26534131252,16.6964,16.8322,16.655,16.8086,125976.2653
2012-06-08 10:00:00,28.45,28.6,28.4,28.58,83071.30540622781,16.8086,16.8972,16.7791,16.8854,83071.3054
2012-06-08 10:10:00,28.59,28.62,28.53,28.58,74449.74135307841,16.8913,16.9091,16.8559,16.8854,74449.7414
2012-06-08 10:20:00,28.56,28.58,28.49,28.54,79216.95912364338,16.8736,16.8854,16.8322,16.8618,79216.9591
2012-06-08 10:30:00,28.54,28.8,28.54,28.78,134597.8293944619,16.8618,17.0154,16.8618,17.0036,134597.8294
2012-06-08 10:40:00,28.78,28.88,28.77,28.86,118876.15376813064,17.0036,17.0627,16.9977,17.0508,118876.1538
2012-06-08 10:50:00,28.85,28.88,28.74,28.86,122324.7793893904,17.0449,17.0627,16.9799,17.0508,122324.7794
2012-06-08 11:00:00,28.85,28.88,28.8,28.83,68668.22192920174,17.0449,17.0627,17.0154,17.0331,68668.2219
2012-06-08 11:10:00,28.82,28.82,28.69,28.7,55482.30043614971,17.0272,17.0272,16.9504,16.9563,55482.3004
2012-06-08 11:20:00,28.7,28.72,28.62,28.62,90678.56780606552,16.9563,16.9681,16.9091,16.9091,90678.5678
2012-06-08 11:30:00,28.63,28.71,28.62,28.67,62683.84217466274,16.915,16.9622,16.9091,16.9386,62683.8422
2012-06-08 11:40:00,28.68,28.68,28.61,28.61,29516.17811137032,16.9445,16.9445,16.9031,16.9031,29516.1781
2012-06-08 11:50:00,28.61,28.64,28.56,28.56,50816.51283091591,16.9031,16.9209,16.8736,16.8736,50816.5128
2012-06-08 12:00:00,28.57,28.63,28.53,28.58,66741.04878790953,16.8795,16.915,16.8559,16.8854,66741.0488
2012-06-08 12:10:00,28.57,28.6,28.53,28.59,44223.5520843899,16.8795,16.8972,16.8559,16.8913,44223.5521
2012-06-08 12:20:00,28.59,28.62,28.54,28.62,44832.13307637692,16.8913,16.9091,16.8618,16.9091,44832.1331
2012-06-08 12:30:00,28.62,28.75,28.62,28.73,70696.82523582513,16.9091,16.9859,16.9091,16.974,70696.8252
2012-06-08 12:40:00,28.73,28.77,28.71,28.75,36616.28968455218,16.974,16.9977,16.9622,16.9859,36616.2897
2012-06-08 12:50:00,28.75,28.77,28.7,28.73,63190.9930013186,16.9859,16.9977,16.9563,16.974,63190.993
2012-06-08 13:00:00,28.74,28.87,28.72,28.87,83477.02606755249,16.9799,17.0568,16.9681,17.0568,83477.0261
2012-06-08 13:10:00,28.86,28.87,28.77,28.79,47570.747540318494,17.0508,17.0568,16.9977,17.0095,47570.7475
2012-06-08 13:20:00,28.79,28.82,28.75,28.76,38036.31199918856,17.0095,17.0272,16.9859,16.9918,38036.312
2012-06-08 13:30:00,28.77,28.81,28.74,28.76,30733.34009534436,16.9977,17.0213,16.9799,16.9918,30733.3401
2012-06-08 13:40:00,28.75,28.79,28.73,28.79,30023.32893802617,16.9859,17.0095,16.974,17.0095,30023.3289
2012-06-08 13:50:00,28.79,28.89,28.79,28.86,42093.518612435335,17.0095,17.0686,17.0095,17.0508,42093.5186
2012-06-08 14:00:00,28.85,28.86,28.81,28.84,43107.82026574703,17.0449,17.0508,17.0213,17.039,43107.8203
2012-06-08 14:10:00,28.85,28.85,28.79,28.79,37123.44051120804,17.0449,17.0449,17.0095,17.0095,37123.4405
2012-06-08 14:20:00,28.79,28.83,28.78,28.79,43107.82026574703,17.0095,17.0331,17.0036,17.0095,43107.8203
2012-06-08 14:30:00,28.8,28.87,28.77,28.86,57510.9037427731,17.0154,17.0568,16.9977,17.0508,57510.9037
2012-06-08 14:40:00,28.85,28.89,28.84,28.85,29211.88761537681,17.0449,17.0686,17.039,17.0449,29211.8876
2012-06-08 14:50:00,28.84,28.85,28.8,28.81,55989.45126280556,17.039,17.0449,17.0154,17.0213,55989.4513
2012-06-08 15:00:00,28.82,28.82,28.78,28.8,53352.26696419515,17.0272,17.0272,17.0036,17.0154,53352.267
2012-06-08 15:10:00,28.81,28.88,28.8,28.86,71305.40622781216,17.0213,17.0627,17.0154,17.0508,71305.4062
2012-06-08 15:20:00,28.86,28.87,28.79,28.79,72725.42854244853,17.0508,17.0568,17.0095,17.0095,72725.4285
2012-06-08 15:30:00,28.78,28.82,28.76,28.8,105385.9417790851,17.0036,17.0272,16.9918,17.0154,105385.9418
2012-06-08 15:40:00,28.8,28.89,28.79,28.89,127599.14798661122,17.0154,17.0686,17.0095,17.0686,127599.148
2012-06-08 15:50:00,28.89,28.89,28.8,28.87,290597.4236738006,17.0686,17.0686,17.0154,17.0568,290597.4237
2012-06-11 09:30:00,29.2,29.26,28.89,28.98,103357.3384724617,17.2517,17.2872,17.0686,17.1217,103357.3385
2012-06-11 09:40:00,28.97,28.99,28.81,28.99,158941.06907394258,17.1158,17.1277,17.0213,17.1277,158941.0691
2012-06-11 09:50:00,28.98,29.02,28.83,28.87,85404.19920884472,17.1217,17.1454,17.0331,17.0568,85404.1992
2012-06-11 10:00:00,28.83,28.86,28.68,28.71,75362.61284105893,17.0331,17.0508,16.9445,16.9622,75362.6128
2012-06-11 10:10:00,28.71,28.72,28.64,28.65,150218.074855462,16.9622,16.9681,16.9209,16.9268,150218.0749
2012-06-11 10:20:00,28.65,28.69,28.6,28.69,99300.13185921492,16.9268,16.9504,16.8972,16.9504,99300.1319
2012-06-11 10:30:00,28.68,28.79,28.64,28.77,79014.09879298104,16.9445,17.0095,16.9209,16.9977,79014.0988
2012-06-11 10:40:00,28.76,28.78,28.69,28.73,87635.66284613044,16.9918,17.0036,16.9504,16.974,87635.6628
2012-06-11 10:50:00,28.73,28.73,28.6,28.62,48787.909524292525,16.974,16.974,16.8972,16.9091,48787.9095
2012-06-11 11:00:00,28.62,28.67,28.55,28.63,149508.0636981438,16.9091,16.9386,16.8677,16.915,149508.0637
2012-06-11 11:10:00,28.63,28.63,28.5,28.5,103053.0479764682,16.915,16.915,16.8382,16.8382,103053.048
2012-06-11 11:20:00,28.5,28.59,28.49,28.57,82057.00375291612,16.8382,16.8913,16.8322,16.8795,82057.0038
2012-06-11 11:30:00,28.55,28.66,28.55,28.66,54975.14960949386,16.8677,16.9327,16.8677,16.9327,54975.1496
2012-06-11 11:40:00,28.67,28.69,28.64,28.68,38644.89299117558,16.9386,16.9504,16.9209,16.9445,38644.893
2012-06-11 11:50:00,28.68,28.68,28.51,28.64,78304.08763566284,16.9445,16.9445,16.8441,16.9209,78304.0876
2012-06-11 12:00:00,28.64,28.65,28.57,28.6,54265.13845217568,16.9209,16.9268,16.8795,16.8972,54265.1385
2012-06-11 12:10:00,28.6,28.62,28.52,28.52,44223.5520843899,16.8972,16.9091,16.85,16.85,44223.5521
2012-06-11 12:20:00,28.53,28.54,28.49,28.49,50005.07150826656,16.8559,16.8618,16.8322,16.8322,50005.0715
2012-06-11 12:30:00,28.5,28.6,28.5,28.59,52337.965310883454,16.8382,16.8972,16.8382,16.8913,52337.9653
2012-06-11 12:40:00,28.58,28.62,28.58,28.59,58018.05456942895,16.8854,16.9091,16.8854,16.8913,58018.0546
2012-06-11 12:50:00,28.6,28.65,28.6,28.63,40876.3566284613,16.8972,16.9268,16.8972,16.915,40876.3566
2012-06-11 13:00:00,28.63,28.69,28.63,28.68,29719.03844203266,16.915,16.9504,16.915,16.9445,29719.0384
2012-06-11 13:10:00,28.68,28.75,28.67,28.71,50917.94299624708,16.9445,16.9859,16.9386,16.9622,50917.943
2012-06-11 13:20:00,28.71,28.72,28.63,28.69,48889.339689623695,16.9622,16.9681,16.915,16.9504,48889.3397
2012-06-11 13:30:00,28.68,28.71,28.63,28.65,42499.23927376002,16.9445,16.9622,16.915,16.9268,42499.2393
2012-06-11 13:40:00,28.66,28.66,28.61,28.62,27386.14463941576,16.9327,16.9327,16.9031,16.9091,27386.1446
2012-06-11 13:50:00,28.62,28.67,28.62,28.63,26168.982655441727,16.9091,16.9386,16.9091,16.915,26168.9827
2012-06-11 14:00:00,28.63,28.63,28.54,28.56,51830.81448422761,16.915,16.915,16.8618,16.8736,51830.8145
2012-06-11 14:10:00,28.55,28.55,28.44,28.45,111471.75169895528,16.8677,16.8677,16.8027,16.8086,111471.7517
2012-06-11 14:20:00,28.44,28.51,28.43,28.46,37326.300841870376,16.8027,16.8441,16.7968,16.8145,37326.3008
2012-06-11 14:30:00,28.46,28.56,28.45,28.52,42194.948777766505,16.8145,16.8736,16.8086,16.85,42194.9488
2012-06-11 14:40:00,28.53,28.56,28.51,28.51,21807.48554620144,16.8559,16.8736,16.8441,16.8441,21807.4855
2012-06-11 14:50:00,28.52,28.53,28.45,28.47,58423.77523075363,16.85,16.8559,16.8086,16.8204,58423.7752
2012-06-11 15:00:00,28.47,28.51,28.43,28.44,81854.14342225378,16.8204,16.8441,16.7968,16.8027,81854.1434
2012-06-11 15:10:00,28.44,28.45,28.36,28.37,99198.70169388376,16.8027,16.8086,16.7554,16.7613,99198.7017
2012-06-11 15:20:00,28.38,28.39,28.33,28.37,66842.47895324069,16.7673,16.7732,16.7377,16.7613,66842.479
2012-06-11 15:30:00,28.37,28.42,28.33,28.4,202961.7608276701,16.7613,16.7909,16.7377,16.7791,202961.7608
2012-06-11 15:40:00,28.41,28.46,28.33,28.33,154478.14179937114,16.785,16.8145,16.7377,16.7377,154478.1418
2012-06-11 15:50:00,28.33,28.33,28.19,28.2,441626.939851912,16.7377,16.7377,16.655,16.6609,441626.9399
2012-06-12 09:30:00,28.32,28.41,28.22,28.24,65118.16614261081,16.7318,16.785,16.6727,16.6845,65118.1661
2012-06-12 09:40:00,28.24,28.38,28.23,28.35,99502.99218987727,16.6845,16.7673,16.6786,16.7495,99502.9922
2012-06-12 09:50:00,28.35,28.45,28.32,28.37,51830.81448422761,16.7495,16.8086,16.7318,16.7613,51830.8145
2012-06-12 10:00:00,28.38,28.55,28.29,28.31,97170.09838726035,16.7673,16.8677,16.7141,16.7259,97170.0984
2012-06-12 10:10:00,28.31,28.38,28.26,28.31,65422.45663860432,16.7259,16.7673,16.6964,16.7259,65422.4566
2012-06-12 10:20:00,28.31,28.34,28.24,28.29,62582.41200933157,16.7259,16.7436,16.6845,16.7141,62582.412
2012-06-12 10:30:00,28.3,28.32,28.23,28.23,41992.08844710417,16.72,16.7318,16.6786,16.6786,41992.0884
2012-06-12 10:40:00,28.24,28.41,28.22,28.36,92402.8806166954,16.6845,16.785,16.6727,16.7554,92402.8806
2012-06-12 10:50:00,28.37,28.4,28.29,28.32,54975.14960949386,16.7613,16.7791,16.7141,16.7318,54975.1496
2012-06-12 11:00:00,28.32,28.48,28.31,28.44,59945.22771072117,16.7318,16.8263,16.7259,16.8027,59945.2277
2012-06-12 11:10:00,28.43,28.57,28.43,28.5,107921.69591236432,16.7968,16.8795,16.7968,16.8382,107921.6959
2012-06-12 11:20:00,28.51,28.69,28.51,28.66,77796.936809007,16.8441,16.9504,16.8441,16.9327,77796.9368
2012-06-12 11:30:00,28.66,28.7,28.6,28.61,34689.11654325997,16.9327,16.9563,16.8972,16.9031,34689.1165
2012-06-12 11:40:00,28.62,28.63,28.57,28.58,35500.55786590932,16.9091,16.915,16.8795,16.8854,35500.5579
2012-06-12 11:50:00,28.58,28.58,28.46,28.47,30936.200426006693,16.8854,16.8854,16.8145,16.8204,30936.2004
2012-06-12 12:00:00,28.47,28.52,28.43,28.43,25661.83182878588,16.8204,16.85,16.7968,16.7968,25661.8318
2012-06-12 12:10:00,28.44,28.44,28.38,28.41,36413.42935388985,16.8027,16.8027,16.7673,16.785,36413.4294
2012-06-12 12:20:00,28.41,28.45,28.37,28.38,37427.73100720154,16.785,16.8086,16.7613,16.7673,37427.731
2012-06-12 12:30:00,28.37,28.42,28.36,28.39,47570.747540318494,16.7613,16.7909,16.7554,16.7732,47570.7475
2012-06-12 12:40:00,28.39,28.4,28.36,28.38,29719.03844203266,16.7732,16.7791,16.7554,16.7673,29719.0384
2012-06-12 12:50:00,28.38,28.39,28.35,28.38,22517.496703519628,16.7673,16.7732,16.7495,16.7673,22517.4967
2012-06-12 13:00:00,28.38,28.39,28.34,28.36,26371.842986104068,16.7673,16.7732,16.7436,16.7554,26371.843
2012-06-12 13:10:00,28.36,28.49,28.35,28.48,51526.5239882341,16.7554,16.8322,16.7495,16.8263,51526.524
2012-06-12 13:20:00,28.5,28.52,28.43,28.45,40774.92646313013,16.8382,16.85,16.7968,16.8086,40774.9265
2012-06-12 13:30:00,28.45,28.5,28.44,28.5,44527.8425803834,16.8086,16.8382,16.8027,16.8382,44527.8426
2012-06-12 13:40:00,28.5,28.52,28.42,28.44,36514.85951922102,16.8382,16.85,16.7909,16.8027,36514.8595
2012-06-12 13:50:00,28.45,28.48,28.37,28.39,65219.59630794198,16.8086,16.8263,16.7613,16.7732,65219.5963
2012-06-12 14:00:00,28.39,28.47,28.39,28.46,48483.61902829901,16.7732,16.8204,16.7732,16.8145,48483.619
2012-06-12 14:10:00,28.44,28.45,28.38,28.43,48889.339689623695,16.8027,16.8086,16.7673,16.7968,48889.3397
2012-06-12 14:20:00,28.43,28.48,28.41,28.46,86012.78020083172,16.7968,16.8263,16.785,16.8145,86012.7802
2012-06-12 14:30:00,28.45,28.55,28.45,28.54,108225.98640835784,16.8086,16.8677,16.8086,16.8618,108225.9864
2012-06-12 14:40:00,28.53,28.55,28.5,28.55,37427.73100720154,16.8559,16.8677,16.8382,16.8677,37427.731
2012-06-12 14:50:00,28.54,28.56,28.51,28.56,60046.65787605234,16.8618,16.8736,16.8441,16.8736,60046.6579
2012-06-12 15:00:00,28.56,28.59,28.53,28.58,57105.18308144842,16.8736,16.8913,16.8559,16.8854,57105.1831
2012-06-12 15:10:00,28.57,28.59,28.48,28.48,101835.88599249416,16.8795,16.8913,16.8263,16.8263,101835.886
2012-06-12 15:20:00,28.48,28.59,28.46,28.59,91794.2996247084,16.8263,16.8913,16.8145,16.8913,91794.2996
2012-06-12 15:30:00,28.58,28.63,28.55,28.59,214321.9393447612,16.8854,16.915,16.8677,16.8913,214321.9393
2012-06-12 15:40:00,28.59,28.76,28.58,28.73,251546.8100213004,16.8913,16.9918,16.8854,16.974,251546.81
2012-06-12 15:50:00,28.73,28.74,28.69,28.73,399431.9910741455,16.974,16.9799,16.9504,16.974,399431.9911
2012-06-13 09:30:00,28.63,28.64,28.38,28.58,74652.60168374075,16.915,16.9209,16.7673,16.8854,74652.6017
2012-06-13 09:40:00,28.56,28.65,28.53,28.58,59945.22771072117,16.8736,16.9268,16.8559,16.8854,59945.2277
2012-06-13 09:50:00,28.57,28.57,28.46,28.5,70392.53473983162,16.8795,16.8795,16.8145,16.8382,70392.5347
2012-06-13 10:00:00,28.49,28.6,28.46,28.55,83882.74672887717,16.8322,16.8972,16.8145,16.8677,83882.7467
2012-06-13 10:10:00,28.55,28.7,28.55,28.63,118369.0029414748,16.8677,16.9563,16.8677,16.915,118369.0029
2012-06-13 10:20:00,28.63,28.72,28.58,28.65,70899.68556648747,16.915,16.9681,16.8854,16.9268,70899.6856
2012-06-13 10:30:00,28.65,28.81,28.64,28.81,64611.015315954966,16.9268,17.0213,16.9209,17.0213,64611.0153
2012-06-13 10:40:00,28.82,28.84,28.78,28.8,36311.99918855868,17.0272,17.039,17.0036,17.0154,36311.9992
2012-06-13 10:50:00,28.8,28.84,28.73,28.77,40977.78679379248,17.0154,17.039,16.974,16.9977,40977.7868
2012-06-13 11:00:00,28.75,28.75,28.61,28.62,33269.094228623595,16.9859,16.9859,16.9031,16.9091,33269.0942
2012-06-13 11:10:00,28.63,28.65,28.57,28.63,52642.255806876965,16.915,16.9268,16.8795,16.915,52642.2558
2012-06-13 11:20:00,28.62,28.68,28.6,28.61,35804.84836190283,16.9091,16.9445,16.8972,16.9031,35804.8484
2012-06-13 11:30:00,28.62,28.68,28.59,28.64,34283.395881935285,16.9091,16.9445,16.8913,16.9209,34283.3959
2012-06-13 11:40:00,28.64,28.65,28.57,28.57,19474.59174358454,16.9209,16.9268,16.8795,16.8795,19474.5917
2012-06-13 11:50:00,28.57,28.58,28.51,28.52,33573.3847246171,16.8795,16.8854,16.8441,16.85,33573.3847
2012-06-13 12:00:00,28.51,28.51,28.42,28.43,81346.99259559793,16.8441,16.8441,16.7909,16.7968,81346.9926
2012-06-13 12:10:00,28.43,28.51,28.42,28.5,30327.61943401968,16.7968,16.8441,16.7909,16.8382,30327.6194
2012-06-13 12:20:00,28.5,28.5,28.44,28.45,153159.54965006592,16.8382,16.8382,16.8027,16.8086,153159.5497
2012-06-13 12:30:00,28.46,28.52,28.44,28.52,63799.57399330561,16.8145,16.85,16.8027,16.85,63799.574
2012-06-13 12:40:00,28.52,28.57,28.49,28.51,130337.7624505528,16.85,16.8795,16.8322,16.8441,130337.7625
2012-06-13 12:50:00,28.5,28.51,28.44,28.5,24850.39050613653,16.8382,16.8441,16.8027,16.8382,24850.3905
2012-06-13 13:00:00,28.51,28.54,28.48,28.54,29719.03844203266,16.8441,16.8618,16.8263,16.8618,29719.0384
2012-06-13 13:10:00,28.54,28.54,28.48,28.52,64712.44548128614,16.8618,16.8618,16.8263,16.85,64712.4455
2012-06-13 13:20:00,28.53,28.57,28.48,28.56,42093.518612435335,16.8559,16.8795,16.8263,16.8736,42093.5186
2012-06-13 13:30:00,28.55,28.62,28.55,28.62,38137.742164519725,16.8677,16.9091,16.8677,16.9091,38137.7422
2012-06-13 13:40:00,28.61,28.65,28.51,28.52,96460.0872299422,16.9031,16.9268,16.8441,16.85,96460.0872
2012-06-13 13:50:00,28.51,28.55,28.43,28.45,30023.32893802617,16.8441,16.8677,16.7968,16.8086,30023.3289
2012-06-13 14:00:00,28.45,28.5,28.43,28.49,18460.290090272847,16.8086,16.8382,16.7968,16.8322,18460.2901
2012-06-13 14:10:00,28.48,28.49,28.44,28.49,26473.27315143524,16.8263,16.8322,16.8027,16.8322,26473.2732
2012-06-13 14:20:00,28.48,28.5,28.46,28.48,23430.36819150015,16.8263,16.8382,16.8145,16.8263,23430.3682
2012-06-13 14:30:00,28.48,28.5,28.42,28.43,27893.29546607161,16.8263,16.8382,16.7909,16.7968,27893.2955
2012-06-13 14:40:00,28.43,28.44,28.31,28.37,57409.47357744193,16.7968,16.8027,16.7259,16.7613,57409.4736
2012-06-13 14:50:00,28.37,28.4,28.34,28.35,48686.47935896136,16.7613,16.7791,16.7436,16.7495,48686.4794
2012-06-13 15:00:00,28.35,28.38,28.33,28.33,53960.847956182166,16.7495,16.7673,16.7377,16.7377,53960.848
2012-06-13 15:10:00,28.34,28.35,28.23,28.23,43006.39010041586,16.7436,16.7495,16.6786,16.6786,43006.3901
2012-06-13 15:20:00,28.23,28.24,28.13,28.15,79926.97028096156,16.6786,16.6845,16.6196,16.6314,79926.9703
2012-06-13 15:30:00,28.15,28.22,28.15,28.2,88954.25499543564,16.6314,16.6727,16.6314,16.6609,88954.255
2012-06-13 15:40:00,28.2,28.2,28.1,28.11,166446.90130844913,16.6609,16.6609,16.6018,16.6077,166446.9013
2012-06-13 15:50:00,28.11,28.22,28.1,28.21,300740.4402069175,16.6077,16.6727,16.6018,16.6668,300740.4402
2012-06-14 09:30:00,28.26,28.36,28.09,28.09,113906.07566690334,16.6964,16.7554,16.5959,16.5959,113906.0757
2012-06-14 09:40:00,28.09,28.14,27.98,28.06,182574.29759610508,16.5959,16.6255,16.5309,16.5782,182574.2976
2012-06-14 09:50:00,28.08,28.25,28.02,28.2,117861.85211481896,16.59,16.6905,16.5546,16.6609,117861.8521
2012-06-14 10:00:00,28.2,28.26,28.18,28.18,77898.36697433816,16.6609,16.6964,16.6491,16.6491,77898.367
2012-06-14 10:10:00,28.18,28.22,28.13,28.16,75869.76366771478,16.6491,16.6727,16.6196,16.6373,75869.7637
2012-06-14 10:20:00,28.17,28.17,28.12,28.14,83679.88639821483,16.6432,16.6432,16.6136,16.6255,83679.8864
2012-06-14 10:30:00,28.14,28.23,28.14,28.18,102850.18764580588,16.6255,16.6786,16.6255,16.6491,102850.1876
2012-06-14 10:40:00,28.18,28.2,28.14,28.18,89359.97565676032,16.6491,16.6609,16.6255,16.6491,89359.9757
2012-06-14 10:50:00,28.19,28.2,28.14,28.16,93011.46160868242,16.655,16.6609,16.6255,16.6373,93011.4616
2012-06-14 11:00:00,28.17,28.18,28.11,28.15,88548.53433411097,16.6432,16.6491,16.6077,16.6314,88548.5343
2012-06-14 11:10:00,28.15,28.22,28.15,28.22,70696.82523582513,16.6314,16.6727,16.6314,16.6727,70696.8252
2012-06-14 11:20:00,28.21,28.3,28.21,28.29,39354.90414849376,16.6668,16.72,16.6668,16.7141,39354.9041
2012-06-14 11:30:00,28.3,28.31,28.26,28.28,37022.010345876864,16.72,16.7259,16.6964,16.7082,37022.0103
2012-06-14 11:40:00,28.29,28.29,28.25,28.29,27994.72563140278,16.7141,16.7141,16.6905,16.7141,27994.7256
2012-06-14 11:50:00,28.29,28.32,28.28,28.29,26270.412820772897,16.7141,16.7318,16.7082,16.7141,26270.4128
2012-06-14 12:00:00,28.29,28.32,28.27,28.28,36717.71984988335,16.7141,16.7318,16.7023,16.7082,36717.7198
2012-06-14 12:10:00,28.29,28.31,28.26,28.29,35500.55786590932,16.7141,16.7259,16.6964,16.7141,35500.5579
2012-06-14 12:20:00,28.29,28.3,28.27,28.27,25357.54133279237,16.7141,16.72,16.7023,16.7023,25357.5413
2012-06-14 12:30:00,28.28,28.3,28.26,28.29,32153.362409980728,16.7082,16.72,16.6964,16.7141,32153.3624
2012-06-14 12:40:00,28.29,28.33,28.28,28.32,23836.08885282483,16.7141,16.7377,16.7082,16.7318,23836.0889
2012-06-14 12:50:00,28.32,28.34,28.31,28.31,37224.870676539205,16.7318,16.7436,16.7259,16.7259,37224.8707
2012-06-14 13:00:00,28.32,28.42,28.31,28.37,77594.07647834466,16.7318,16.7909,16.7259,16.7613,77594.0765
2012-06-14 13:10:00,28.38,28.38,28.32,28.34,27183.284308753424,16.7673,16.7673,16.7318,16.7436,27183.2843
2012-06-14 13:20:00,28.33,28.33,28.26,28.29,136423.57237042295,16.7377,16.7377,16.6964,16.7141,136423.5724
2012-06-14 13:30:00,28.3,28.34,28.29,28.32,44832.13307637692,16.72,16.7436,16.7141,16.7318,44832.1331
2012-06-14 13:40:00,28.32,28.33,28.28,28.3,27183.284308753424,16.7318,16.7377,16.7082,16.72,27183.2843
2012-06-14 13:50:00,28.3,28.31,28.27,28.31,48686.47935896136,16.72,16.7259,16.7023,16.7259,48686.4794
2012-06-14 14:00:00,28.3,28.34,28.3,28.32,41992.08844710417,16.72,16.7436,16.72,16.7318,41992.0884
2012-06-14 14:10:00,28.32,28.32,28.25,28.26,32457.652905974235,16.7318,16.7318,16.6905,16.6964,32457.6529
2012-06-14 14:20:00,28.27,28.29,28.23,28.25,58018.05456942895,16.7023,16.7141,16.6786,16.6905,58018.0546
2012-06-14 14:30:00,28.25,28.26,28.21,28.24,44426.41241505224,16.6905,16.6964,16.6668,16.6845,44426.4124
2012-06-14 14:40:00,28.23,28.24,28.18,28.18,32863.37356729891,16.6786,16.6845,16.6491,16.6491,32863.3736
2012-06-14 14:50:00,28.19,28.22,28.16,28.16,46556.4458870068,16.655,16.6727,16.6373,16.6373,46556.4459
2012-06-14 15:00:00,28.15,28.55,28.15,28.38,203063.1909930013,16.6314,16.8677,16.6314,16.7673,203063.191
2012-06-14 15:10:00,28.39,28.45,28.28,28.29,169286.94593772187,16.7732,16.8086,16.7082,16.7141,169286.9459
2012-06-14 15:20:00,28.29,28.32,28.18,28.22,97271.52855259154,16.7141,16.7318,16.6491,16.6727,97271.5286
2012-06-14 15:30:00,28.21,28.4,28.21,28.38,108631.70706968252,16.6668,16.7791,16.6668,16.7673,108631.7071
2012-06-14 15:40:00,28.37,28.42,28.32,28.4,149203.77320215033,16.7613,16.7909,16.7318,16.7791,149203.7732
2012-06-14 15:50:00,28.4,28.41,28.33,28.39,305101.9373161578,16.7791,16.785,16.7377,16.7732,305101.9373
2012-06-15 09:30:00,28.59,28.64,28.46,28.47,586164.9254488285,16.8913,16.9209,16.8145,16.8204,586164.9254
2012-06-15 09:40:00,28.47,28.57,28.46,28.54,161476.82320722184,16.8204,16.8795,16.8145,16.8618,161476.8232
2012-06-15 09:50:00,28.54,28.66,28.54,28.63,97575.81904858504,16.8618,16.9327,16.8618,16.915,97575.819
2012-06-15 10:00:00,28.63,28.68,28.56,28.57,85911.35003550055,16.915,16.9445,16.8736,16.8795,85911.35
2012-06-15 10:10:00,28.57,28.59,28.4,28.4,83477.02606755249,16.8795,16.8913,16.7791,16.7791,83477.0261
2012-06-15 10:20:00,28.4,28.4,28.29,28.35,91490.00912871488,16.7791,16.7791,16.7141,16.7495,91490.0091
2012-06-15 10:30:00,28.36,28.42,28.33,28.35,83274.16573689015,16.7554,16.7909,16.7377,16.7495,83274.1657
2012-06-15 10:40:00,28.35,28.39,28.33,28.37,94228.62359265646,16.7495,16.7732,16.7377,16.7613,94228.6236
2012-06-15 10:50:00,28.37,28.37,28.26,28.32,75565.47317172127,16.7613,16.7613,16.6964,16.7318,75565.4732
2012-06-15 11:00:00,28.31,28.38,28.31,28.37,66132.46779592251,16.7259,16.7673,16.7259,16.7613,66132.4678
2012-06-15 11:10:00,28.38,28.39,28.31,28.32,96358.65706461102,16.7673,16.7732,16.7259,16.7318,96358.6571
2012-06-15 11:20:00,28.32,28.33,28.3,28.3,61466.68019068871,16.7318,16.7377,16.72,16.72,61466.6802
2012-06-15 11:30:00,28.31,28.34,28.3,28.31,56598.032254792575,16.7259,16.7436,16.72,16.7259,56598.0323
2012-06-15 11:40:00,28.32,28.34,28.26,28.26,50410.79216959124,16.7318,16.7436,16.6964,16.6964,50410.7922
2012-06-15 11:50:00,28.27,28.29,28.25,28.26,46962.16654833147,16.7023,16.7141,16.6905,16.6964,46962.1665
2012-06-15 12:00:00,28.26,28.31,28.26,28.28,36920.580180545694,16.6964,16.7259,16.6964,16.7082,36920.5802
2012-06-15 12:10:00,28.28,28.29,28.25,28.25,22923.217364844302,16.7082,16.7141,16.6905,16.6905,22923.2174
2012-06-15 12:20:00,28.24,28.26,28.21,28.22,28501.87645805863,16.6845,16.6964,16.6668,16.6727,28501.8765
2012-06-15 12:30:00,28.22,28.23,28.17,28.17,23836.08885282483,16.6727,16.6786,16.6432,16.6432,23836.0889
2012-06-15 12:40:00,28.18,28.24,28.18,28.24,24444.669844811848,16.6491,16.6845,16.6491,16.6845,24444.6698
2012-06-15 12:50:00,28.24,28.26,28.23,28.26,31747.64174865605,16.6845,16.6964,16.6786,16.6964,31747.6417
2012-06-15 13:00:00,28.26,28.28,28.24,28.28,67552.49011055888,16.6964,16.7082,16.6845,16.7082,67552.4901
2012-06-15 13:10:00,28.28,28.31,28.27,28.3,35500.55786590932,16.7082,16.7259,16.7023,16.72,35500.5579
2012-06-15 13:20:00,28.3,28.31,28.22,28.25,67248.19961456537,16.72,16.7259,16.6727,16.6905,67248.1996
2012-06-15 13:30:00,28.24,28.31,28.23,28.28,48585.04919363018,16.6845,16.7259,16.6786,16.7082,48585.0492
2012-06-15 13:40:00,28.28,28.29,28.25,28.26,57409.47357744193,16.7082,16.7141,16.6905,16.6964,57409.4736
2012-06-15 13:50:00,28.26,28.26,28.2,28.22,47165.02687899381,16.6964,16.6964,16.6609,16.6727,47165.0269
2012-06-15 14:00:00,28.21,28.25,28.2,28.21,60756.66903337053,16.6668,16.6905,16.6609,16.6668,60756.669
2012-06-15 14:10:00,28.21,28.27,28.21,28.26,50410.79216959124,16.6668,16.7023,16.6668,16.6964,50410.7922
2012-06-15 14:20:00,28.26,28.34,28.25,28.33,82969.87524089664,16.6964,16.7436,16.6905,16.7377,82969.8752
2012-06-15 14:30:00,28.32,28.35,28.28,28.34,55685.16076681205,16.7318,16.7495,16.7082,16.7436,55685.1608
2012-06-15 14:40:00,28.34,28.37,28.33,28.34,66436.75829191602,16.7436,16.7613,16.7377,16.7436,66436.7583
2012-06-15 14:50:00,28.34,28.35,28.31,28.34,49599.35084694188,16.7436,16.7495,16.7259,16.7436,49599.3508
2012-06-15 15:00:00,28.34,28.35,28.31,28.34,79622.67978496804,16.7436,16.7495,16.7259,16.7436,79622.6798
2012-06-15 15:10:00,28.33,28.35,28.32,28.33,81144.13226493559,16.7377,16.7495,16.7318,16.7377,81144.1323
2012-06-15 15:20:00,28.34,28.36,28.32,28.35,69885.38391317578,16.7436,16.7554,16.7318,16.7495,69885.3839
2012-06-15 15:30:00,28.34,28.38,28.34,28.38,63393.85333198093,16.7436,16.7673,16.7436,16.7673,63393.8533
2012-06-15 15:40:00,28.38,28.46,28.36,28.46,139567.90749568923,16.7673,16.8145,16.7554,16.8145,139567.9075
2012-06-15 15:50:00,28.46,28.47,28.4,28.43,363728.5728775738,16.8145,16.8204,16.7791,16.7968,363728.5729
2012-06-18 09:30:00,28.4,28.4,28.14,28.32,192311.59346789736,16.7791,16.7791,16.6255,16.7318,192311.5935
2012-06-18 09:40:00,28.31,28.44,28.21,28.4,89968.55664874734,16.7259,16.8027,16.6668,16.7791,89968.5566
2012-06-18 09:50:00,28.38,28.39,28.24,28.35,116238.96946952023,16.7673,16.7732,16.6845,16.7495,116238.9695
2012-06-18 10:00:00,28.36,28.51,28.34,28.49,228015.01166446903,16.7554,16.8441,16.7436,16.8322,228015.0117
2012-06-18 10:10:00,28.47,28.54,28.43,28.54,82361.29424890963,16.8204,16.8618,16.7968,16.8618,82361.2942
2012-06-18 10:20:00,28.53,28.61,28.53,28.57,96054.36656861752,16.8559,16.9031,16.8559,16.8795,96054.3666
2012-06-18 10:30:00,28.56,28.6,28.49,28.56,36109.13885789634,16.8736,16.8972,16.8322,16.8736,36109.1389
2012-06-18 10:40:00,28.56,28.66,28.56,28.65,67653.92027589005,16.8736,16.9327,16.8736,16.9268,67653.9203
2012-06-18 10:50:00,28.64,28.68,28.61,28.64,48382.18886296784,16.9209,16.9445,16.9031,16.9209,48382.1889
2012-06-18 11:00:00,28.64,28.69,28.6,28.65,103763.0591337864,16.9209,16.9504,16.8972,16.9268,103763.0591
2012-06-18 11:10:00,28.65,28.68,28.62,28.66,56699.46242012375,16.9268,16.9445,16.9091,16.9327,56699.4624
2012-06-18 11:20:00,28.67,28.69,28.6,28.67,102444.4669844812,16.9386,16.9504,16.8972,16.9386,102444.467
2012-06-18 11:30:00,28.68,28.71,28.61,28.62,100517.29384318896,16.9445,16.9622,16.9031,16.9091,100517.2938
2012-06-18 11:40:00,28.62,28.67,28.59,28.63,40572.06613246779,16.9091,16.9386,16.8913,16.915,40572.0661
2012-06-18 11:50:00,28.63,28.64,28.57,28.61,57510.9037427731,16.915,16.9209,16.8795,16.9031,57510.9037
2012-06-18 12:00:00,28.61,28.61,28.52,28.55,42194.948777766505,16.9031,16.9031,16.85,16.8677,42194.9488
2012-06-18 12:10:00,28.55,28.63,28.53,28.63,84998.47854752003,16.8677,16.915,16.8559,16.915,84998.4785
2012-06-18 12:20:00,28.62,28.64,28.6,28.62,45846.43472968861,16.9091,16.9209,16.8972,16.9091,45846.4347
2012-06-18 12:30:00,28.63,28.66,28.59,28.6,38543.462825844406,16.915,16.9327,16.8913,16.8972,38543.4628
2012-06-18 12:40:00,28.61,28.69,28.61,28.69,42296.37894309768,16.9031,16.9504,16.9031,16.9504,42296.3789
2012-06-18 12:50:00,28.69,28.74,28.65,28.66,41789.22811644183,16.9504,16.9799,16.9268,16.9327,41789.2281
2012-06-18 13:00:00,28.65,28.71,28.63,28.7,61872.40085201339,16.9268,16.9622,16.915,16.9563,61872.4009
2012-06-18 13:10:00,28.7,28.77,28.68,28.72,70595.39507049396,16.9563,16.9977,16.9445,16.9681,70595.3951
2012-06-18 13:20:00,28.72,28.74,28.69,28.73,28299.016127396288,16.9681,16.9799,16.9504,16.974,28299.0161
2012-06-18 13:30:00,28.73,28.77,28.72,28.75,26168.982655441727,16.974,16.9977,16.9681,16.9859,26168.9827
2012-06-18 13:40:00,28.75,28.78,28.72,28.75,62785.27233999391,16.9859,17.0036,16.9681,16.9859,62785.2723
2012-06-18 13:50:00,28.75,28.81,28.74,28.81,93112.8917740136,16.9859,17.0213,16.9799,17.0213,93112.8918
2012-06-18 14:00:00,28.8,28.8,28.74,28.74,51120.80332690942,17.0154,17.0154,16.9799,16.9799,51120.8033
2012-06-18 14:10:00,28.75,28.86,28.75,28.86,85911.35003550055,16.9859,17.0508,16.9859,17.0508,85911.35
2012-06-18 14:20:00,28.85,28.91,28.85,28.89,148595.1922101633,17.0449,17.0804,17.0449,17.0686,148595.1922
2012-06-18 14:30:00,28.9,28.92,28.87,28.87,98285.83020590324,17.0745,17.0863,17.0568,17.0568,98285.8302
2012-06-18 14:40:00,28.87,28.88,28.76,28.77,38137.742164519725,17.0568,17.0627,16.9918,16.9977,38137.7422
2012-06-18 14:50:00,28.77,28.79,28.75,28.78,37326.300841870376,16.9977,17.0095,16.9859,17.0036,37326.3008
2012-06-18 15:00:00,28.78,28.81,28.75,28.76,86317.07069682523,17.0036,17.0213,16.9859,16.9918,86317.0707
2012-06-18 15:10:00,28.76,28.78,28.64,28.66,196064.50958515063,16.9918,17.0036,16.9209,16.9327,196064.5096
2012-06-18 15:20:00,28.65,28.77,28.64,28.75,122933.36038137742,16.9268,16.9977,16.9209,16.9859,122933.3604
2012-06-18 15:30:00,28.75,28.8,28.73,28.76,109443.14839233187,16.9859,17.0154,16.974,16.9918,109443.1484
2012-06-18 15:40:00,28.75,28.83,28.74,28.76,181559.99594279332,16.9859,17.0331,16.9799,16.9918,181559.9959
2012-06-18 15:50:00,28.75,28.81,28.71,28.76,289887.4125164824,16.9859,17.0213,16.9622,16.9918,289887.4125
2012-06-19 09:30:00,28.92,29.05,28.85,28.92,100314.43351252662,17.0863,17.1631,17.0449,17.0863,100314.4335
2012-06-19 09:40:00,28.92,28.93,28.78,28.79,152652.39882341007,17.0863,17.0922,17.0036,17.0095,152652.3988
2012-06-19 09:50:00,28.79,29.02,28.78,29.02,129729.18145856578,17.0095,17.1454,17.0036,17.1454,129729.1815
2012-06-19 10:00:00,29.02,29.13,28.99,29.08,111776.04219494878,17.1454,17.2104,17.1277,17.1808,111776.0422
2012-06-19 10:10:00,29.08,29.4,29.08,29.4,181864.2864387869,17.1808,17.3699,17.1808,17.3699,181864.2864
2012-06-19 10:20:00,29.39,29.46,29.34,29.45,227710.72116847552,17.364,17.4053,17.3344,17.3994,227710.7212
2012-06-19 10:30:00,29.44,29.62,29.44,29.56,291408.86499645,17.3935,17.4999,17.3935,17.4644,291408.865
2012-06-19 10:40:00,29.55,29.58,29.47,29.53,164722.58849781926,17.4585,17.4762,17.4112,17.4467,164722.5885
2012-06-19 10:50:00,29.53,29.62,29.52,29.6,139669.3376610204,17.4467,17.4999,17.4408,17.488,139669.3377
2012-06-19 11:00:00,29.61,29.62,29.56,29.61,105081.6512830916,17.494,17.4999,17.4644,17.494,105081.6513
2012-06-19 11:10:00,29.61,29.64,29.58,29.64,107414.5450857085,17.494,17.5117,17.4762,17.5117,107414.5451
2012-06-19 11:20:00,29.64,29.78,29.62,29.69,184400.0405720661,17.5117,17.5944,17.4999,17.5412,184400.0406
2012-06-19 11:30:00,29.69,29.71,29.65,29.7,66031.03763059134,17.5412,17.553,17.5176,17.5471,66031.0376
2012-06-19 11:40:00,29.7,29.71,29.65,29.66,77695.50664367584,17.5471,17.553,17.5176,17.5235,77695.5066
2012-06-19 11:50:00,29.66,29.66,29.58,29.59,92504.31078202656,17.5235,17.5235,17.4762,17.4821,92504.3108
2012-06-19 12:00:00,29.59,29.63,29.58,29.62,53859.417790851,17.4821,17.5058,17.4762,17.4999,53859.4178
2012-06-19 12:10:00,29.62,29.65,29.59,29.6,59438.07688406532,17.4999,17.5176,17.4821,17.488,59438.0769
2012-06-19 12:20:00,29.59,29.59,29.56,29.57,46455.01572167563,17.4821,17.4821,17.4644,17.4703,46455.0157
2012-06-19 12:30:00,29.56,29.61,29.56,29.6,39760.62480981844,17.4644,17.494,17.4644,17.488,39760.6248
2012-06-19 12:40:00,29.6,29.63,29.59,29.63,20793.183892889745,17.488,17.5058,17.4821,17.5058,20793.1839
2012-06-19 12:50:00,29.62,29.63,29.6,29.6,46962.16654833147,17.4999,17.5058,17.488,17.488,46962.1665
2012-06-19 13:00:00,29.6,29.6,29.58,29.58,24038.94918348717,17.488,17.488,17.4762,17.4762,24038.9492
2012-06-19 13:10:00,29.59,29.61,29.56,29.56,58018.05456942895,17.4821,17.494,17.4644,17.4644,58018.0546
2012-06-19 13:20:00,29.57,29.66,29.56,29.65,72522.56821178619,17.4703,17.5235,17.4644,17.5176,72522.5682
2012-06-19 13:30:00,29.65,29.72,29.64,29.7,71102.54589714982,17.5176,17.5589,17.5117,17.5471,71102.5459
2012-06-19 13:40:00,29.7,29.71,29.63,29.64,61263.81986002637,17.5471,17.553,17.5058,17.5117,61263.8199
2012-06-19 13:50:00,29.64,29.65,29.59,29.6,95141.495080637,17.5117,17.5176,17.4821,17.488,95141.4951
2012-06-19 14:00:00,29.61,29.61,29.57,29.6,46455.01572167563,17.494,17.494,17.4703,17.488,46455.0157
2012-06-19 14:10:00,29.6,29.63,29.59,29.63,24951.820671467696,17.488,17.5058,17.4821,17.5058,24951.8207
2012-06-19 14:20:00,29.63,29.64,29.56,29.57,60756.66903337053,17.5058,17.5117,17.4644,17.4703,60756.669
2012-06-19 14:30:00,29.56,29.57,29.51,29.55,120803.32690942286,17.4644,17.4703,17.4349,17.4585,120803.3269
2012-06-19 14:40:00,29.54,29.58,29.48,29.49,137437.87402373465,17.4526,17.4762,17.4172,17.4231,137437.874
2012-06-19 14:50:00,29.48,29.53,29.47,29.53,43412.11076174054,17.4172,17.4467,17.4112,17.4467,43412.1108
2012-06-19 15:00:00,29.52,29.61,29.49,29.61,105994.52277107212,17.4408,17.494,17.4231,17.494,105994.5228
2012-06-19 15:10:00,29.61,29.62,29.57,29.61,109646.0087229942,17.494,17.4999,17.4703,17.494,109646.0087
2012-06-19 15:20:00,29.61,29.61,29.56,29.57,128512.01947459174,17.494,17.494,17.4644,17.4703,128512.0195
2012-06-19 15:30:00,29.57,29.59,29.55,29.58,181559.99594279332,17.4703,17.4821,17.4585,17.4762,181559.9959
2012-06-19 15:40:00,29.57,29.6,29.51,29.53,317882.13814788515,17.4703,17.488,17.4349,17.4467,317882.1381
2012-06-19 15:50:00,29.53,29.55,29.49,29.52,334922.40592352167,17.4467,17.4585,17.4231,17.4408,334922.4059
2012-06-20 09:30:00,29.48,29.56,29.35,29.41,93721.4727660006,17.4172,17.4644,17.3403,17.3758,93721.4728
2012-06-20 09:40:00,29.39,29.5,29.34,29.36,117050.4107921696,17.364,17.429,17.3344,17.3463,117050.4108
2012-06-20 09:50:00,29.36,29.47,29.32,29.42,115021.8074855462,17.3463,17.4112,17.3226,17.3817,115021.8075
2012-06-20 10:00:00,29.42,29.51,29.31,29.35,112486.05335226696,17.3817,17.4349,17.3167,17.3403,112486.0534
2012-06-20 10:10:00,29.35,29.37,29.26,29.29,72725.42854244853,17.3403,17.3522,17.2872,17.3049,72725.4285
2012-06-20 10:20:00,29.29,29.34,29.21,29.33,71001.11573181865,17.3049,17.3344,17.2576,17.3285,71001.1157
2012-06-20 10:30:00,29.32,29.37,29.28,29.31,59133.78638807181,17.3226,17.3522,17.299,17.3167,59133.7864
2012-06-20 10:40:00,29.3,29.37,29.29,29.29,35399.12770057815,17.3108,17.3522,17.3049,17.3049,35399.1277
2012-06-20 10:50:00,29.3,29.31,29.23,29.29,54975.14960949386,17.3108,17.3167,17.2694,17.3049,54975.1496
2012-06-20 11:00:00,29.28,29.4,29.28,29.37,31544.781417993712,17.299,17.3699,17.299,17.3522,31544.7814
2012-06-20 11:10:00,29.37,29.4,29.35,29.36,40774.92646313013,17.3522,17.3699,17.3403,17.3463,40774.9265
2012-06-20 11:20:00,29.37,29.41,29.36,29.41,24444.669844811848,17.3522,17.3758,17.3463,17.3758,24444.6698
2012-06-20 11:30:00,29.41,29.41,29.32,29.34,46353.58555634446,17.3758,17.3758,17.3226,17.3344,46353.5856
2012-06-20 11:40:00,29.35,29.36,29.32,29.34,40166.34547114312,17.3403,17.3463,17.3226,17.3344,40166.3455
2012-06-20 11:50:00,29.34,29.34,29.29,29.29,31037.630591337864,17.3344,17.3344,17.3049,17.3049,31037.6306
2012-06-20 12:00:00,29.28,29.31,29.27,29.28,57510.9037427731,17.299,17.3167,17.2931,17.299,57510.9037
2012-06-20 12:10:00,29.28,29.35,29.27,29.35,45237.85373770159,17.299,17.3403,17.2931,17.3403,45237.8537
2012-06-20 12:20:00,29.35,29.35,29.24,29.27,119586.16492544884,17.3403,17.3403,17.2754,17.2931,119586.1649
2012-06-20 12:30:00,29.26,29.29,29.01,29.04,135510.70088244244,17.2872,17.3049,17.1395,17.1572,135510.7009
2012-06-20 12:40:00,29.04,29.29,29.02,29.22,79216.95912364338,17.1572,17.3049,17.1454,17.2635,79216.9591
2012-06-20 12:50:00,29.22,29.27,29.13,29.25,40470.63596713663,17.2635,17.2931,17.2104,17.2813,40470.636
2012-06-20 13:00:00,29.27,29.38,29.25,29.36,164722.58849781926,17.2931,17.3581,17.2813,17.3463,164722.5885
2012-06-20 13:10:00,29.38,29.39,29.28,29.3,85708.48970483823,17.3581,17.364,17.299,17.3108,85708.4897
2012-06-20 13:20:00,29.3,29.39,29.29,29.34,60858.0991987017,17.3108,17.364,17.3049,17.3344,60858.0992
2012-06-20 13:30:00,29.35,29.39,29.29,29.31,41789.22811644183,17.3403,17.364,17.3049,17.3167,41789.2281
2012-06-20 13:40:00,29.31,29.38,29.28,29.38,41789.22811644183,17.3167,17.3581,17.299,17.3581,41789.2281
2012-06-20 13:50:00,29.39,29.4,29.3,29.4,30733.34009534436,17.364,17.3699,17.3108,17.3699,30733.3401
2012-06-20 14:00:00,29.39,29.41,29.29,29.4,58728.06572674713,17.364,17.3758,17.3049,17.3699,58728.0657
2012-06-20 14:10:00,29.4,29.45,29.31,29.32,66943.90911857186,17.3699,17.3994,17.3167,17.3226,66943.9091
2012-06-20 14:20:00,29.31,29.35,29.26,29.29,59336.64671873416,17.3167,17.3403,17.2872,17.3049,59336.6467
2012-06-20 14:30:00,29.29,29.33,29.26,29.27,93315.75210467594,17.3049,17.3285,17.2872,17.2931,93315.7521
2012-06-20 14:40:00,29.27,29.27,29.11,29.15,49903.64134293539,17.2931,17.2931,17.1986,17.2222,49903.6413
2012-06-20 14:50:00,29.17,29.18,29.11,29.13,46556.4458870068,17.234,17.2399,17.1986,17.2104,46556.4459
2012-06-20 15:00:00,29.14,29.15,29.01,29.04,67856.78060655239,17.2163,17.2222,17.1395,17.1572,67856.7806
2012-06-20 15:10:00,29.03,29.09,28.99,28.99,87128.5120194746,17.1513,17.1867,17.1277,17.1277,87128.512
2012-06-20 15:20:00,28.99,29.13,28.98,29.13,94735.7744193123,17.1277,17.2104,17.1217,17.2104,94735.7744
2012-06-20 15:30:00,29.12,29.2,29.12,29.15,125266.25418399432,17.2045,17.2517,17.2045,17.2222,125266.2542
2012-06-20 15:40:00,29.15,29.26,29.12,29.23,129323.4607972411,17.2222,17.2872,17.2045,17.2694,129323.4608
2012-06-20 15:50:00,29.23,29.26,29.16,29.26,245663.8604320925,17.2694,17.2872,17.2281,17.2872,245663.8604
2012-06-21 09:30:00,29.36,29.46,29.22,29.24,75464.0430063901,17.3463,17.4053,17.2635,17.2754,75464.043
2012-06-21 09:40:00,29.25,29.32,29.12,29.14,59438.07688406532,17.2813,17.3226,17.2045,17.2163,59438.0769
2012-06-21 09:50:00,29.15,29.29,29.14,29.23,41484.93762044832,17.2222,17.3049,17.2163,17.2694,41484.9376
2012-06-21 10:00:00,29.21,29.22,29.02,29.06,51830.81448422761,17.2576,17.2635,17.1454,17.169,51830.8145
2012-06-21 10:10:00,29.05,29.15,29.05,29.13,27386.14463941576,17.1631,17.2222,17.1631,17.2104,27386.1446
2012-06-21 10:20:00,29.13,29.17,29.07,29.12,22923.217364844302,17.2104,17.234,17.1749,17.2045,22923.2174
2012-06-21 10:30:00,29.11,29.14,29.08,29.09,31443.35125266254,17.1986,17.2163,17.1808,17.1867,31443.3513
2012-06-21 10:40:00,29.1,29.21,29.09,29.21,32660.513236636576,17.1926,17.2576,17.1867,17.2576,32660.5132
2012-06-21 10:50:00,29.21,29.27,29.13,29.16,34486.256212597626,17.2576,17.2931,17.2104,17.2281,34486.2562
2012-06-21 11:00:00,29.16,29.16,28.92,28.94,57713.76407343544,17.2281,17.2281,17.0863,17.0981,57713.7641
2012-06-21 11:10:00,28.94,28.99,28.86,28.91,46962.16654833147,17.0981,17.1277,17.0508,17.0804,46962.1665
2012-06-21 11:20:00,28.93,28.96,28.86,28.9,37022.010345876864,17.0922,17.1099,17.0508,17.0745,37022.0103
2012-06-21 11:30:00,28.91,28.92,28.87,28.9,26878.99381275992,17.0804,17.0863,17.0568,17.0745,26878.9938
2012-06-21 11:40:00,28.89,28.95,28.86,28.92,29414.74794603915,17.0686,17.104,17.0508,17.0863,29414.7479
2012-06-21 11:50:00,28.92,28.95,28.89,28.95,53352.26696419515,17.0863,17.104,17.0686,17.104,53352.267
2012-06-21 12:00:00,28.95,28.96,28.84,28.84,49700.78101227305,17.104,17.1099,17.039,17.039,49700.781
2012-06-21 12:10:00,28.85,28.86,28.78,28.8,55178.00994015621,17.0449,17.0508,17.0036,17.0154,55178.0099
2012-06-21 12:20:00,28.81,28.82,28.61,28.62,80941.27193427326,17.0213,17.0272,16.9031,16.9091,80941.2719
2012-06-21 12:30:00,28.62,28.68,28.57,28.66,77594.07647834466,16.9091,16.9445,16.8795,16.9327,77594.0765
2012-06-21 12:40:00,28.66,28.67,28.61,28.65,42093.518612435335,16.9327,16.9386,16.9031,16.9268,42093.5186
2012-06-21 12:50:00,28.65,28.67,28.63,28.66,33370.524393954765,16.9268,16.9386,16.915,16.9327,33370.5244
2012-06-21 13:00:00,28.65,28.72,28.63,28.69,55685.16076681205,16.9268,16.9681,16.915,16.9504,55685.1608
2012-06-21 13:10:00,28.69,28.7,28.61,28.61,41992.08844710417,16.9504,16.9563,16.9031,16.9031,41992.0884
2012-06-21 13:20:00,28.6,28.66,28.59,28.6,45339.28390303276,16.8972,16.9327,16.8913,16.8972,45339.2839
2012-06-21 13:30:00,28.6,28.63,28.59,28.59,59032.35622274064,16.8972,16.915,16.8913,16.8913,59032.3562
2012-06-21 13:40:00,28.58,28.6,28.54,28.56,51425.09382290293,16.8854,16.8972,16.8618,16.8736,51425.0938
2012-06-21 13:50:00,28.55,28.61,28.55,28.57,24647.530175474185,16.8677,16.9031,16.8677,16.8795,24647.5302
2012-06-21 14:00:00,28.57,28.61,28.53,28.54,46353.58555634446,16.8795,16.9031,16.8559,16.8618,46353.5856
2012-06-21 14:10:00,28.55,28.55,28.5,28.51,22517.496703519628,16.8677,16.8677,16.8382,16.8441,22517.4967
2012-06-21 14:20:00,28.5,28.54,28.46,28.53,32457.652905974235,16.8382,16.8618,16.8145,16.8559,32457.6529
2012-06-21 14:30:00,28.53,28.54,28.5,28.53,33269.094228623595,16.8559,16.8618,16.8382,16.8559,33269.0942
2012-06-21 14:40:00,28.54,28.63,28.53,28.63,47773.60787098083,16.8618,16.915,16.8559,16.915,47773.6079
2012-06-21 14:50:00,28.63,28.63,28.58,28.59,46962.16654833147,16.915,16.915,16.8854,16.8913,46962.1665
2012-06-21 15:00:00,28.59,28.6,28.52,28.56,53960.847956182166,16.8913,16.8972,16.85,16.8736,53960.848
2012-06-21 15:10:00,28.55,28.55,28.48,28.5,63698.14382797444,16.8677,16.8677,16.8263,16.8382,63698.1438
2012-06-21 15:20:00,28.5,28.59,28.46,28.53,71406.83639314333,16.8382,16.8913,16.8145,16.8559,71406.8364
2012-06-21 15:30:00,28.53,28.63,28.5,28.57,94837.20458464348,16.8559,16.915,16.8382,16.8795,94837.2046
2012-06-21 15:40:00,28.57,28.57,28.48,28.51,232072.2182777158,16.8795,16.8795,16.8263,16.8441,232072.2183
2012-06-21 15:50:00,28.51,28.54,28.43,28.46,463840.14605943806,16.8441,16.8618,16.7968,16.8145,463840.1461
2012-06-22 09:30:00,28.65,28.79,28.57,28.62,118166.14261081246,16.9268,17.0095,16.8795,16.9091,118166.1426
2012-06-22 09:40:00,28.64,28.65,28.34,28.45,81752.71325692261,16.9209,16.9268,16.7436,16.8086,81752.7133
2012-06-22 09:50:00,28.46,28.53,28.43,28.48,59945.22771072117,16.8145,16.8559,16.7968,16.8263,59945.2277
2012-06-22 10:00:00,28.49,28.58,28.42,28.42,70088.24424383811,16.8322,16.8854,16.7909,16.7909,70088.2442
2012-06-22 10:10:00,28.42,28.43,28.32,28.32,75058.32234506542,16.7909,16.7968,16.7318,16.7318,75058.3223
2012-06-22 10:20:00,28.32,28.32,28.19,28.19,130236.33228522162,16.7318,16.7318,16.655,16.655,130236.3323
2012-06-22 10:30:00,28.2,28.23,28.17,28.2,139669.3376610204,16.6609,16.6786,16.6432,16.6609,139669.3377
2012-06-22 10:40:00,28.2,28.25,28.2,28.21,83375.59590222132,16.6609,16.6905,16.6609,16.6668,83375.5959
2012-06-22 10:50:00,28.21,28.32,28.21,28.28,58525.2053960848,16.6668,16.7318,16.6668,16.7082,58525.2054
2012-06-22 11:00:00,28.29,28.36,28.24,28.31,109037.4277310072,16.7141,16.7554,16.6845,16.7259,109037.4277
2012-06-22 11:10:00,28.32,28.32,28.24,28.29,49903.64134293539,16.7318,16.7318,16.6845,16.7141,49903.6413
2012-06-22 11:20:00,28.29,28.3,28.24,28.25,53149.40663353281,16.7141,16.72,16.6845,16.6905,53149.4066
2012-06-22 11:30:00,28.25,28.29,28.24,28.25,55685.16076681205,16.6905,16.7141,16.6845,16.6905,55685.1608
2012-06-22 11:40:00,28.25,28.4,28.25,28.37,61060.95952936403,16.6905,16.7791,16.6905,16.7613,61060.9595
2012-06-22 11:50:00,28.38,28.39,28.32,28.35,137235.0136930723,16.7673,16.7732,16.7318,16.7495,137235.0137
2012-06-22 12:00:00,28.36,28.4,28.35,28.36,33877.67522061061,16.7554,16.7791,16.7495,16.7554,33877.6752
2012-06-22 12:10:00,28.37,28.42,28.36,28.39,48483.61902829901,16.7613,16.7909,16.7554,16.7732,48483.619
2012-06-22 12:20:00,28.39,28.39,28.3,28.32,66031.03763059134,16.7732,16.7732,16.72,16.7318,66031.0376
2012-06-22 12:30:00,28.32,28.32,28.29,28.29,27183.284308753424,16.7318,16.7318,16.7141,16.7141,27183.2843
2012-06-22 12:40:00,28.3,28.35,28.3,28.33,58525.2053960848,16.72,16.7495,16.72,16.7377,58525.2054
2012-06-22 12:50:00,28.33,28.37,28.32,28.35,39456.33431382493,16.7377,16.7613,16.7318,16.7495,39456.3343
2012-06-22 13:00:00,28.36,28.43,28.35,28.43,75464.0430063901,16.7554,16.7968,16.7495,16.7968,75464.043
2012-06-22 13:10:00,28.43,28.49,28.42,28.48,39557.7644791561,16.7968,16.8322,16.7909,16.8263,39557.7645
2012-06-22 13:20:00,28.48,28.57,28.47,28.56,99300.13185921492,16.8263,16.8795,16.8204,16.8736,99300.1319
2012-06-22 13:30:00,28.56,28.59,28.53,28.57,75261.18267572776,16.8736,16.8913,16.8559,16.8795,75261.1827
2012-06-22 13:40:00,28.57,28.58,28.55,28.57,21908.91571153261,16.8795,16.8854,16.8677,16.8795,21908.9157
2012-06-22 13:50:00,28.56,28.58,28.54,28.58,62075.26118267573,16.8736,16.8854,16.8618,16.8854,62075.2612
2012-06-22 14:00:00,28.58,28.71,28.58,28.67,150623.7955167867,16.8854,16.9622,16.8854,16.9386,150623.7955
2012-06-22 14:10:00,28.67,28.69,28.6,28.61,80434.12110761741,16.9386,16.9504,16.8972,16.9031,80434.1211
2012-06-22 14:20:00,28.6,28.72,28.6,28.7,79521.24961963687,16.8972,16.9681,16.8972,16.9563,79521.2496
2012-06-22 14:30:00,28.71,28.72,28.7,28.72,39659.19464448728,16.9622,16.9681,16.9563,16.9681,39659.1946
2012-06-22 14:40:00,28.72,28.82,28.72,28.81,78709.80829698752,16.9681,17.0272,16.9681,17.0213,78709.8083
2012-06-22 14:50:00,28.81,28.86,28.81,28.85,87635.66284613044,17.0213,17.0508,17.0213,17.0449,87635.6628
2012-06-22 15:00:00,28.85,28.88,28.83,28.85,59032.35622274064,17.0449,17.0627,17.0331,17.0449,59032.3562
2012-06-22 15:10:00,28.84,28.89,28.79,28.8,74246.88102241607,17.039,17.0686,17.0095,17.0154,74246.881
2012-06-22 15:20:00,28.79,28.83,28.79,28.82,60858.0991987017,17.0095,17.0331,17.0095,17.0272,60858.0992
2012-06-22 15:30:00,28.83,28.85,28.78,28.81,145958.0079115529,17.0331,17.0449,17.0036,17.0213,145958.0079
2012-06-22 15:40:00,28.81,28.92,28.8,28.89,328126.5848463333,17.0213,17.0863,17.0154,17.0686,328126.5848
2012-06-22 15:50:00,28.89,28.9,28.8,28.8,394259.0526422558,17.0686,17.0745,17.0154,17.0154,394259.0526
2012-06-25 09:30:00,28.39,28.4,28.21,28.32,64611.015315954966,16.7732,16.7791,16.6668,16.7318,64611.0153
2012-06-25 09:40:00,28.31,28.31,28.11,28.16,86215.64053149406,16.7259,16.7259,16.6077,16.6373,86215.6405
2012-06-25 09:50:00,28.15,28.15,27.95,27.97,92808.60127802008,16.6314,16.6314,16.5132,16.525,92808.6013
2012-06-25 10:00:00,27.98,28.09,27.96,27.97,128004.8686479359,16.5309,16.5959,16.5191,16.525,128004.8686
2012-06-25 10:10:00,27.96,28.0,27.86,27.87,137437.87402373465,16.5191,16.5427,16.46,16.4659,137437.874
2012-06-25 10:20:00,27.88,27.94,27.88,27.91,59032.35622274064,16.4719,16.5073,16.4719,16.4896,59032.3562
2012-06-25 10:30:00,27.92,28.01,27.92,27.98,43513.540927071714,16.4955,16.5487,16.4955,16.5309,43513.5409
2012-06-25 10:40:00,27.97,28.0,27.9,27.98,46455.01572167563,16.525,16.5427,16.4837,16.5309,46455.0157
2012-06-25 10:50:00,27.97,28.08,27.97,28.01,55279.440105487374,16.525,16.59,16.525,16.5487,55279.4401
2012-06-25 11:00:00,28.0,28.01,27.92,27.93,49599.35084694188,16.5427,16.5487,16.4955,16.5014,49599.3508
2012-06-25 11:10:00,27.93,27.95,27.9,27.95,57105.18308144842,16.5014,16.5132,16.4837,16.5132,57105.1831
2012-06-25 11:20:00,27.96,27.98,27.91,27.91,37833.45166852622,16.5191,16.5309,16.4896,16.4896,37833.4517
2012-06-25 11:30:00,27.92,27.92,27.84,27.85,93822.90293133176,16.4955,16.4955,16.4482,16.4541,93822.9029
2012-06-25 11:40:00,27.85,27.9,27.83,27.88,40977.78679379248,16.4541,16.4837,16.4423,16.4719,40977.7868
2012-06-25 11:50:00,27.88,27.88,27.8,27.8,51830.81448422761,16.4719,16.4719,16.4246,16.4246,51830.8145
2012-06-25 12:00:00,27.81,27.84,27.78,27.8,52743.685972208135,16.4305,16.4482,16.4128,16.4246,52743.686
2012-06-25 12:10:00,27.81,27.89,27.79,27.89,41282.07728978599,16.4305,16.4778,16.4187,16.4778,41282.0773
2012-06-25 12:20:00,27.91,27.93,27.88,27.88,41890.658281773,16.4896,16.5014,16.4719,16.4719,41890.6583
2012-06-25 12:30:00,27.88,27.9,27.87,27.88,40369.20580180546,16.4719,16.4837,16.4659,16.4719,40369.2058
2012-06-25 12:40:00,27.88,27.92,27.88,27.91,30530.47976468201,16.4719,16.4955,16.4719,16.4896,30530.4798
2012-06-25 12:50:00,27.9,27.91,27.89,27.9,12780.200831727356,16.4837,16.4896,16.4778,16.4837,12780.2008
2012-06-25 13:00:00,27.89,27.89,27.85,27.85,32660.513236636576,16.4778,16.4778,16.4541,16.4541,32660.5132
2012-06-25 13:10:00,27.85,27.86,27.82,27.84,26777.563647428746,16.4541,16.46,16.4364,16.4482,26777.5636
2012-06-25 13:20:00,27.86,27.91,27.84,27.9,36109.13885789634,16.46,16.4896,16.4482,16.4837,36109.1389
2012-06-25 13:30:00,27.9,28.0,27.89,27.98,40977.78679379248,16.4837,16.5427,16.4778,16.5309,40977.7868
2012-06-25 13:40:00,27.98,27.99,27.94,27.96,26574.703316766405,16.5309,16.5368,16.5073,16.5191,26574.7033
2012-06-25 13:50:00,27.96,27.96,27.91,27.94,59945.22771072117,16.5191,16.5191,16.4896,16.5073,59945.2277
2012-06-25 14:00:00,27.94,27.98,27.9,27.92,46556.4458870068,16.5073,16.5309,16.4837,16.4955,46556.4459
2012-06-25 14:10:00,27.92,27.95,27.9,27.95,34181.96571660412,16.4955,16.5132,16.4837,16.5132,34181.9657
2012-06-25 14:20:00,27.95,27.97,27.9,27.9,42803.52976975353,16.5132,16.525,16.4837,16.4837,42803.5298
2012-06-25 14:30:00,27.9,27.9,27.85,27.85,25154.68100213004,16.4837,16.4837,16.4541,16.4541,25154.681
2012-06-25 14:40:00,27.85,27.85,27.76,27.76,66538.18845724719,16.4541,16.4541,16.401,16.401,66538.1885
2012-06-25 14:50:00,27.77,27.77,27.75,27.75,37224.870676539205,16.4069,16.4069,16.395,16.395,37224.8707
2012-06-25 15:00:00,27.75,27.86,27.73,27.84,143320.82361294248,16.395,16.46,16.3832,16.4482,143320.8236
2012-06-25 15:10:00,27.84,27.85,27.78,27.8,132163.50542651385,16.4482,16.4541,16.4128,16.4246,132163.5054
2012-06-25 15:20:00,27.81,27.92,27.8,27.9,119484.73476011766,16.4305,16.4955,16.4246,16.4837,119484.7348
2012-06-25 15:30:00,27.9,27.93,27.85,27.93,172532.7112283193,16.4837,16.5014,16.4541,16.5014,172532.7112
2012-06-25 15:40:00,27.93,27.94,27.84,27.88,170301.24759103358,16.5014,16.5073,16.4482,16.4719,170301.2476
2012-06-25 15:50:00,27.88,27.88,27.8,27.81,487980.5254082564,16.4719,16.4719,16.4246,16.4305,487980.5254
2012-06-26 09:30:00,27.8,27.92,27.7,27.8,123947.66203468911,16.4246,16.4955,16.3655,16.4246,123947.662
2012-06-26 09:40:00,27.79,27.87,27.77,27.84,84897.04838218886,16.4187,16.4659,16.4069,16.4482,84897.0484
2012-06-26 09:50:00,27.83,27.86,27.8,27.81,72319.70788112385,16.4423,16.46,16.4246,16.4305,72319.7079
2012-06-26 10:00:00,27.82,27.9,27.77,27.87,135713.56121310478,16.4364,16.4837,16.4069,16.4659,135713.5612
2012-06-26 10:10:00,27.86,27.87,27.72,27.72,80941.27193427326,16.46,16.4659,16.3773,16.3773,80941.2719
2012-06-26 10:20:00,27.73,27.78,27.7,27.7,89258.54549142915,16.3832,16.4128,16.3655,16.3655,89258.5455
2012-06-26 10:30:00,27.71,27.71,27.64,27.68,91185.71863272136,16.3714,16.3714,16.3301,16.3537,91185.7186
2012-06-26 10:40:00,27.68,27.68,27.57,27.59,100517.29384318896,16.3537,16.3537,16.2887,16.3005,100517.2938
2012-06-26 10:50:00,27.58,27.68,27.54,27.63,83172.73557155898,16.2946,16.3537,16.271,16.3241,83172.7356
2012-06-26 11:00:00,27.63,27.73,27.57,27.57,113297.49467491632,16.3241,16.3832,16.2887,16.2887,113297.4947
2012-06-26 11:10:00,27.57,27.59,27.5,27.59,138655.0360077087,16.2887,16.3005,16.2473,16.3005,138655.036
2012-06-26 11:20:00,27.58,27.63,27.56,27.6,63698.14382797444,16.2946,16.3241,16.2828,16.3064,63698.1438
2012-06-26 11:30:00,27.61,27.62,27.55,27.56,75058.32234506542,16.3123,16.3182,16.2769,16.2828,75058.3223
2012-06-26 11:40:00,27.56,27.67,27.54,27.67,104067.3496297799,16.2828,16.3478,16.271,16.3478,104067.3496
2012-06-26 11:50:00,27.67,27.79,27.67,27.72,65828.177299929,16.3478,16.4187,16.3478,16.3773,65828.1773
2012-06-26 12:00:00,27.73,27.76,27.69,27.71,68465.3615985394,16.3832,16.401,16.3596,16.3714,68465.3616
2012-06-26 12:10:00,27.71,27.74,27.66,27.66,34790.54670859114,16.3714,16.3891,16.3419,16.3419,34790.5467
2012-06-26 12:20:00,27.65,27.66,27.62,27.62,58423.77523075363,16.336,16.3419,16.3182,16.3182,58423.7752
2012-06-26 12:30:00,27.63,27.65,27.62,27.65,61466.68019068871,16.3241,16.336,16.3182,16.336,61466.6802
2012-06-26 12:40:00,27.65,27.71,27.63,27.67,54975.14960949386,16.336,16.3714,16.3241,16.3478,54975.1496
2012-06-26 12:50:00,27.66,27.67,27.62,27.62,39557.7644791561,16.3419,16.3478,16.3182,16.3182,39557.7645
2012-06-26 13:00:00,27.62,27.62,27.59,27.59,49599.35084694188,16.3182,16.3182,16.3005,16.3005,49599.3508
2012-06-26 13:10:00,27.59,27.62,27.59,27.6,61365.25002535754,16.3005,16.3182,16.3005,16.3064,61365.25
2012-06-26 13:20:00,27.6,27.6,27.54,27.54,40470.63596713663,16.3064,16.3064,16.271,16.271,40470.636
2012-06-26 13:30:00,27.54,27.56,27.5,27.56,64915.30581194847,16.271,16.2828,16.2473,16.2828,64915.3058
2012-06-26 13:40:00,27.56,27.58,27.53,27.56,59235.216553402985,16.2828,16.2946,16.2651,16.2828,59235.2166
2012-06-26 13:50:00,27.56,27.6,27.55,27.55,59133.78638807181,16.2828,16.3064,16.2769,16.2769,59133.7864
2012-06-26 14:00:00,27.56,27.61,27.55,27.61,65523.88680393549,16.2828,16.3123,16.2769,16.3123,65523.8868
2012-06-26 14:10:00,27.61,27.72,27.61,27.72,86621.36119281875,16.3123,16.3773,16.3123,16.3773,86621.3612
2012-06-26 14:20:00,27.71,27.78,27.71,27.74,71609.69672380565,16.3714,16.4128,16.3714,16.3891,71609.6967
2012-06-26 14:30:00,27.75,27.75,27.67,27.67,74956.89217973425,16.395,16.395,16.3478,16.3478,74956.8922
2012-06-26 14:40:00,27.68,27.7,27.67,27.68,69682.52358251344,16.3537,16.3655,16.3478,16.3537,69682.5236
2012-06-26 14:50:00,27.68,27.69,27.6,27.65,137539.30418906582,16.3537,16.3596,16.3064,16.336,137539.3042
2012-06-26 15:00:00,27.66,27.69,27.62,27.62,134192.10873313723,16.3419,16.3596,16.3182,16.3182,134192.1087
2012-06-26 15:10:00,27.62,27.68,27.61,27.66,126686.27649863069,16.3182,16.3537,16.3123,16.3419,126686.2765
2012-06-26 15:20:00,27.66,27.67,27.62,27.62,128613.44963992292,16.3419,16.3478,16.3182,16.3182,128613.4496
2012-06-26 15:30:00,27.62,27.7,27.61,27.7,151130.94634344254,16.3182,16.3655,16.3123,16.3655,151130.9463
2012-06-26 15:40:00,27.7,27.72,27.67,27.7,214423.3695100923,16.3655,16.3773,16.3478,16.3655,214423.3695
2012-06-26 15:50:00,27.7,27.7,27.59,27.61,330763.7691449437,16.3655,16.3655,16.3005,16.3123,330763.7691
2012-06-27 09:30:00,27.74,27.98,27.74,27.91,55380.87027081855,16.3891,16.5309,16.3891,16.4896,55380.8703
2012-06-27 09:40:00,27.93,27.94,27.7,27.73,98792.98103255908,16.5014,16.5073,16.3655,16.3832,98792.981
2012-06-27 09:50:00,27.73,27.85,27.71,27.84,67653.92027589005,16.3832,16.4541,16.3714,16.4482,67653.9203
2012-06-27 10:00:00,27.85,27.99,27.79,27.97,63799.57399330561,16.4541,16.5368,16.4187,16.525,63799.574
2012-06-27 10:10:00,27.97,28.03,27.88,27.88,58119.48473476012,16.525,16.5605,16.4719,16.4719,58119.4847
2012-06-27 10:20:00,27.9,27.94,27.81,27.82,39659.19464448728,16.4837,16.5073,16.4305,16.4364,39659.1946
2012-06-27 10:30:00,27.82,27.91,27.82,27.85,65321.02647327315,16.4364,16.4896,16.4364,16.4541,65321.0265
2012-06-27 10:40:00,27.86,27.86,27.77,27.79,59336.64671873416,16.46,16.46,16.4069,16.4187,59336.6467
2012-06-27 10:50:00,27.78,27.81,27.73,27.74,90475.70747540318,16.4128,16.4305,16.3832,16.3891,90475.7075
2012-06-27 11:00:00,27.74,27.78,27.7,27.71,83477.02606755249,16.3891,16.4128,16.3655,16.3714,83477.0261
2012-06-27 11:10:00,27.72,27.73,27.65,27.72,58119.48473476012,16.3773,16.3832,16.336,16.3773,58119.4847
2012-06-27 11:20:00,27.72,27.77,27.71,27.74,94025.76326199411,16.3773,16.4069,16.3714,16.3891,94025.7633
2012-06-27 11:30:00,27.74,27.84,27.74,27.83,94127.19342732528,16.3891,16.4482,16.3891,16.4423,94127.1934
2012-06-27 11:40:00,27.83,27.89,27.81,27.85,33370.524393954765,16.4423,16.4778,16.4305,16.4541,33370.5244
2012-06-27 11:50:00,27.85,27.85,27.81,27.84,27081.854143422253,16.4541,16.4541,16.4305,16.4482,27081.8541
2012-06-27 12:00:00,27.83,27.92,27.82,27.91,38137.742164519725,16.4423,16.4955,16.4364,16.4896,38137.7422
2012-06-27 12:10:00,27.9,27.91,27.84,27.85,37630.59133786388,16.4837,16.4896,16.4482,16.4541,37630.5913
2012-06-27 12:20:00,27.85,27.87,27.83,27.85,31747.64174865605,16.4541,16.4659,16.4423,16.4541,31747.6417
2012-06-27 12:30:00,27.85,27.85,27.75,27.77,37630.59133786388,16.4541,16.4541,16.395,16.4069,37630.5913
2012-06-27 12:40:00,27.77,27.78,27.72,27.72,47976.46820164317,16.4069,16.4128,16.3773,16.3773,47976.4682
2012-06-27 12:50:00,27.73,27.77,27.72,27.74,33066.233897961254,16.3832,16.4069,16.3773,16.3891,33066.2339
2012-06-27 13:00:00,27.74,27.77,27.73,27.77,37123.44051120804,16.3891,16.4069,16.3832,16.4069,37123.4405
2012-06-27 13:10:00,27.77,27.8,27.7,27.71,45136.423572370426,16.4069,16.4246,16.3655,16.3714,45136.4236
2012-06-27 13:20:00,27.71,27.71,27.63,27.65,53859.417790851,16.3714,16.3714,16.3241,16.336,53859.4178
2012-06-27 13:30:00,27.65,27.67,27.63,27.64,30834.770260675527,16.336,16.3478,16.3241,16.3301,30834.7703
2012-06-27 13:40:00,27.64,27.66,27.63,27.66,40977.78679379248,16.3301,16.3419,16.3241,16.3419,40977.7868
2012-06-27 13:50:00,27.66,27.7,27.63,27.7,55989.45126280556,16.3419,16.3655,16.3241,16.3655,55989.4513
2012-06-27 14:00:00,27.7,27.71,27.65,27.67,46759.30621766914,16.3655,16.3714,16.336,16.3478,46759.3062
2012-06-27 14:10:00,27.67,27.7,27.66,27.69,55076.57977482503,16.3478,16.3655,16.3419,16.3596,55076.5798
2012-06-27 14:20:00,27.69,27.72,27.68,27.68,33167.664063292425,16.3596,16.3773,16.3537,16.3537,33167.6641
2012-06-27 14:30:00,27.69,27.72,27.67,27.69,47266.45704432498,16.3596,16.3773,16.3478,16.3596,47266.457
2012-06-27 14:40:00,27.69,27.7,27.67,27.69,40876.3566284613,16.3596,16.3655,16.3478,16.3596,40876.3566
2012-06-27 14:50:00,27.69,27.71,27.63,27.65,53859.417790851,16.3596,16.3714,16.3241,16.336,53859.4178
2012-06-27 15:00:00,27.66,27.7,27.65,27.7,75666.90333705244,16.3419,16.3655,16.336,16.3655,75666.9033
2012-06-27 15:10:00,27.69,27.77,27.69,27.75,55989.45126280556,16.3596,16.4069,16.3596,16.395,55989.4513
2012-06-27 15:20:00,27.75,27.77,27.69,27.71,138857.89633837104,16.395,16.4069,16.3596,16.3714,138857.8963
2012-06-27 15:30:00,27.71,27.74,27.69,27.73,85607.05953950706,16.3714,16.3891,16.3596,16.3832,85607.0595
2012-06-27 15:40:00,27.72,27.79,27.72,27.77,239172.3298508977,16.3773,16.4187,16.3773,16.4069,239172.3299
2012-06-27 15:50:00,27.78,27.78,27.72,27.76,534942.6919565878,16.4128,16.4128,16.3773,16.401,534942.692
2012-06-28 09:30:00,27.62,27.65,27.46,27.55,152956.68931940358,16.3182,16.336,16.2237,16.2769,152956.6893
2012-06-28 09:40:00,27.55,27.61,27.53,27.58,73029.71903844204,16.2769,16.3123,16.2651,16.2946,73029.719
2012-06-28 09:50:00,27.57,27.65,27.55,27.55,51425.09382290293,16.2887,16.336,16.2769,16.2769,51425.0938
2012-06-28 10:00:00,27.55,27.66,27.42,27.48,86012.78020083172,16.2769,16.3419,16.2001,16.2355,86012.7802
2012-06-28 10:10:00,27.49,27.55,27.41,27.52,57510.9037427731,16.2414,16.2769,16.1942,16.2592,57510.9037
2012-06-28 10:20:00,27.53,27.59,27.38,27.39,81042.70209960442,16.2651,16.3005,16.1764,16.1824,81042.7021
2012-06-28 10:30:00,27.39,27.4,27.28,27.29,100618.72400852012,16.1824,16.1883,16.1174,16.1233,100618.724
2012-06-28 10:40:00,27.29,27.31,27.24,27.27,57713.76407343544,16.1233,16.1351,16.0937,16.1115,57713.7641
2012-06-28 10:50:00,27.27,27.32,27.23,27.26,47976.46820164317,16.1115,16.141,16.0878,16.1055,47976.4682
2012-06-28 11:00:00,27.26,27.29,27.24,27.27,45846.43472968861,16.1055,16.1233,16.0937,16.1115,45846.4347
2012-06-28 11:10:00,27.27,27.3,27.23,27.27,42296.37894309768,16.1115,16.1292,16.0878,16.1115,42296.3789
2012-06-28 11:20:00,27.25,27.39,27.25,27.37,44629.272745714574,16.0996,16.1824,16.0996,16.1705,44629.2727
2012-06-28 11:30:00,27.37,27.39,27.35,27.35,35906.278527234,16.1705,16.1824,16.1587,16.1587,35906.2785
2012-06-28 11:40:00,27.35,27.37,27.3,27.3,53453.69712952632,16.1587,16.1705,16.1292,16.1292,53453.6971
2012-06-28 11:50:00,27.31,27.33,27.29,27.32,49903.64134293539,16.1351,16.1469,16.1233,16.141,49903.6413
2012-06-28 12:00:00,27.33,27.36,27.33,27.36,37630.59133786388,16.1469,16.1646,16.1469,16.1646,37630.5913
2012-06-28 12:10:00,27.36,27.38,27.31,27.31,24748.960340805355,16.1646,16.1764,16.1351,16.1351,24748.9603
2012-06-28 12:20:00,27.32,27.32,27.26,27.29,40267.77563647429,16.141,16.141,16.1055,16.1233,40267.7756
2012-06-28 12:30:00,27.29,27.33,27.26,27.33,90982.85830205904,16.1233,16.1469,16.1055,16.1469,90982.8583
2012-06-28 12:40:00,27.34,27.35,27.32,27.34,30327.61943401968,16.1528,16.1587,16.141,16.1528,30327.6194
2012-06-28 12:50:00,27.33,27.39,27.32,27.32,128106.29881326709,16.1469,16.1824,16.141,16.141,128106.2988
2012-06-28 13:00:00,27.32,27.33,27.19,27.2,164925.4488284816,16.141,16.1469,16.0642,16.0701,164925.4488
2012-06-28 13:10:00,27.2,27.2,27.12,27.13,111471.75169895528,16.0701,16.0701,16.0228,16.0287,111471.7517
2012-06-28 13:20:00,27.13,27.18,27.11,27.14,206613.24677959224,16.0287,16.0583,16.0169,16.0346,206613.2468
2012-06-28 13:30:00,27.14,27.16,27.09,27.11,120600.46657876052,16.0346,16.0465,16.0051,16.0169,120600.4666
2012-06-28 13:40:00,27.11,27.14,27.09,27.11,93518.61243533828,16.0169,16.0346,16.0051,16.0169,93518.6124
2012-06-28 13:50:00,27.1,27.14,27.06,27.13,86114.2103661629,16.011,16.0346,15.9874,16.0287,86114.2104
2012-06-28 14:00:00,27.14,27.19,27.13,27.13,49193.6301856172,16.0346,16.0642,16.0287,16.0287,49193.6302
2012-06-28 14:10:00,27.13,27.13,27.06,27.08,55178.00994015621,16.0287,16.0287,15.9874,15.9992,55178.0099
2012-06-28 14:20:00,27.08,27.09,27.05,27.07,44527.8425803834,15.9992,16.0051,15.9815,15.9933,44527.8426
2012-06-28 14:30:00,27.06,27.06,27.02,27.02,91591.43929404604,15.9874,15.9874,15.9638,15.9638,91591.4393
2012-06-28 14:40:00,27.02,27.05,27.01,27.04,67552.49011055888,15.9638,15.9815,15.9578,15.9756,67552.4901
2012-06-28 14:50:00,27.04,27.06,27.03,27.06,59640.93721472766,15.9756,15.9874,15.9697,15.9874,59640.9372
2012-06-28 15:00:00,27.06,27.18,27.06,27.14,127294.85749061772,15.9874,16.0583,15.9874,16.0346,127294.8575
2012-06-28 15:10:00,27.14,27.15,27.13,27.14,75159.75251039659,16.0346,16.0406,16.0287,16.0346,75159.7525
2012-06-28 15:20:00,27.14,27.18,27.09,27.17,178618.52114818947,16.0346,16.0583,16.0051,16.0524,178618.5211
2012-06-28 15:30:00,27.17,27.49,27.17,27.46,239780.91084288468,16.0524,16.2414,16.0524,16.2237,239780.9108
2012-06-28 15:40:00,27.47,27.54,27.37,27.52,229739.3244750989,16.2296,16.271,16.1705,16.2592,229739.3245
2012-06-28 15:50:00,27.52,27.56,27.48,27.51,361902.8299016127,16.2592,16.2828,16.2355,16.2533,361902.8299
2012-06-29 09:30:00,28.46,28.54,28.31,28.36,262704.12820772897,16.8145,16.8618,16.7259,16.7554,262704.1282
2012-06-29 09:40:00,28.36,28.41,28.27,28.28,109646.0087229942,16.7554,16.785,16.7023,16.7082,109646.0087
2012-06-29 09:50:00,28.27,28.52,28.27,28.45,164925.4488284816,16.7023,16.85,16.7023,16.8086,164925.4488
2012-06-29 10:00:00,28.44,28.54,28.43,28.49,139669.3376610204,16.8027,16.8618,16.7968,16.8322,139669.3377
2012-06-29 10:10:00,28.49,28.6,28.48,28.59,153260.9798153971,16.8322,16.8972,16.8263,16.8913,153260.9798
2012-06-29 10:20:00,28.59,28.61,28.44,28.46,111776.04219494878,16.8913,16.9031,16.8027,16.8145,111776.0422
2012-06-29 10:30:00,28.45,28.46,28.34,28.35,70392.53473983162,16.8086,16.8145,16.7436,16.7495,70392.5347
2012-06-29 10:40:00,28.35,28.36,28.32,28.32,55076.57977482503,16.7495,16.7554,16.7318,16.7318,55076.5798
2012-06-29 10:50:00,28.32,28.36,28.28,28.29,53453.69712952632,16.7318,16.7554,16.7082,16.7141,53453.6971
2012-06-29 11:00:00,28.3,28.32,28.22,28.22,46455.01572167563,16.72,16.7318,16.6727,16.6727,46455.0157
2012-06-29 11:10:00,28.22,28.28,28.2,28.27,72218.27771579268,16.6727,16.7082,16.6609,16.7023,72218.2777
2012-06-29 11:20:00,28.27,28.3,28.23,28.28,86418.5008621564,16.7023,16.72,16.6786,16.7082,86418.5009
2012-06-29 11:30:00,28.29,28.36,28.28,28.34,62988.132670656254,16.7141,16.7554,16.7082,16.7436,62988.1327
2012-06-29 11:40:00,28.35,28.36,28.28,28.29,43716.40125773405,16.7495,16.7554,16.7082,16.7141,43716.4013
2012-06-29 11:50:00,28.28,28.28,28.23,28.24,51526.5239882341,16.7082,16.7082,16.6786,16.6845,51526.524
2012-06-29 12:00:00,28.22,28.33,28.22,28.33,82868.44507556547,16.6727,16.7377,16.6727,16.7377,82868.4451
2012-06-29 12:10:00,28.32,28.39,28.32,28.38,64915.30581194847,16.7318,16.7732,16.7318,16.7673,64915.3058
2012-06-29 12:20:00,28.38,28.38,28.33,28.35,55989.45126280556,16.7673,16.7673,16.7377,16.7495,55989.4513
2012-06-29 12:30:00,28.36,28.37,28.32,28.36,90475.70747540318,16.7554,16.7613,16.7318,16.7554,90475.7075
2012-06-29 12:40:00,28.35,28.36,28.33,28.34,110761.74054163707,16.7495,16.7554,16.7377,16.7436,110761.7405
2012-06-29 12:50:00,28.34,28.34,28.31,28.32,49802.21117760422,16.7436,16.7436,16.7259,16.7318,49802.2112
2012-06-29 13:00:00,28.32,28.4,28.31,28.39,67856.78060655239,16.7318,16.7791,16.7259,16.7732,67856.7806
2012-06-29 13:10:00,28.39,28.45,28.39,28.45,50309.36200426007,16.7732,16.8086,16.7732,16.8086,50309.362
2012-06-29 13:20:00,28.45,28.48,28.45,28.46,33167.664063292425,16.8086,16.8263,16.8086,16.8145,33167.6641
2012-06-29 13:30:00,28.46,28.46,28.44,28.46,55482.30043614971,16.8145,16.8145,16.8027,16.8145,55482.3004
2012-06-29 13:40:00,28.46,28.47,28.45,28.47,50106.501673597726,16.8145,16.8204,16.8086,16.8204,50106.5017
2012-06-29 13:50:00,28.47,28.51,28.46,28.51,74652.60168374075,16.8204,16.8441,16.8145,16.8441,74652.6017
2012-06-29 14:00:00,28.5,28.55,28.49,28.54,173039.86205497515,16.8382,16.8677,16.8322,16.8618,173039.8621
2012-06-29 14:10:00,28.55,28.55,28.51,28.53,59336.64671873416,16.8677,16.8677,16.8441,16.8559,59336.6467
2012-06-29 14:20:00,28.53,28.58,28.51,28.57,123237.65087737094,16.8559,16.8854,16.8441,16.8795,123237.6509
2012-06-29 14:30:00,28.57,28.57,28.51,28.55,116441.82980018258,16.8795,16.8795,16.8441,16.8677,116441.8298
2012-06-29 14:40:00,28.55,28.56,28.52,28.55,74145.4508570849,16.8677,16.8736,16.85,16.8677,74145.4509
2012-06-29 14:50:00,28.55,28.55,28.52,28.52,53859.417790851,16.8677,16.8677,16.85,16.85,53859.4178
2012-06-29 15:00:00,28.52,28.53,28.48,28.51,89461.40582209149,16.85,16.8559,16.8263,16.8441,89461.4058
2012-06-29 15:10:00,28.51,28.52,28.48,28.5,98590.12070189674,16.8441,16.85,16.8263,16.8382,98590.1207
2012-06-29 15:20:00,28.5,28.51,28.46,28.46,85911.35003550055,16.8382,16.8441,16.8145,16.8145,85911.35
2012-06-29 15:30:00,28.46,28.47,28.39,28.41,199817.42570240388,16.8145,16.8204,16.7732,16.785,199817.4257
2012-06-29 15:40:00,28.41,28.45,28.39,28.44,349021.19890455424,16.785,16.8086,16.7732,16.8027,349021.1989
2012-06-29 15:50:00,28.44,28.49,28.43,28.48,543057.1051830815,16.8027,16.8322,16.7968,16.8263,543057.1052
2012-07-02 09:30:00,28.5,28.55,28.3,28.38,147580.8905568516,16.8382,16.8677,16.72,16.7673,147580.8906
2012-07-02 09:40:00,28.37,28.57,28.37,28.5,107820.26574703316,16.7613,16.8795,16.7613,16.8382,107820.2657
2012-07-02 09:50:00,28.5,28.5,28.2,28.24,142610.8124556243,16.8382,16.8382,16.6609,16.6845,142610.8125
2012-07-02 10:00:00,28.25,28.26,27.94,27.98,139872.19799168274,16.6905,16.6964,16.5073,16.5309,139872.198
2012-07-02 10:10:00,27.99,28.14,27.98,28.09,80636.98143827975,16.5368,16.6255,16.5309,16.5959,80636.9814
2012-07-02 10:20:00,28.09,28.22,28.09,28.15,64509.5851506238,16.5959,16.6727,16.5959,16.6314,64509.5852
2012-07-02 10:30:00,28.15,28.18,28.09,28.11,73638.30003042905,16.6314,16.6491,16.5959,16.6077,73638.3
2012-07-02 10:40:00,28.11,28.21,28.1,28.19,32863.37356729891,16.6077,16.6668,16.6018,16.655,32863.3736
2012-07-02 10:50:00,28.2,28.25,28.08,28.12,60249.518206714674,16.6609,16.6905,16.59,16.6136,60249.5182
2012-07-02 11:00:00,28.12,28.14,28.05,28.11,67146.7694492342,16.6136,16.6255,16.5723,16.6077,67146.7694
2012-07-02 11:10:00,28.09,28.15,28.02,28.14,96155.79673394868,16.5959,16.6314,16.5546,16.6255,96155.7967
2012-07-02 11:20:00,28.14,28.23,28.11,28.13,50715.08266558475,16.6255,16.6786,16.6077,16.6196,50715.0827
2012-07-02 11:30:00,28.13,28.2,28.12,28.12,48179.32853230551,16.6196,16.6609,16.6136,16.6136,48179.3285
2012-07-02 11:40:00,28.12,28.17,28.1,28.12,62988.132670656254,16.6136,16.6432,16.6018,16.6136,62988.1327
2012-07-02 11:50:00,28.11,28.13,28.07,28.07,36109.13885789634,16.6077,16.6196,16.5841,16.5841,36109.1389
2012-07-02 12:00:00,28.07,28.16,28.07,28.15,35804.84836190283,16.5841,16.6373,16.5841,16.6314,35804.8484
2012-07-02 12:10:00,28.15,28.22,28.15,28.2,57815.194238766606,16.6314,16.6727,16.6314,16.6609,57815.1942
2012-07-02 12:20:00,28.21,28.3,28.2,28.29,93214.32193934477,16.6668,16.72,16.6609,16.7141,93214.3219
2012-07-02 12:30:00,28.29,28.35,28.26,28.34,131047.773607871,16.7141,16.7495,16.6964,16.7436,131047.7736
2012-07-02 12:40:00,28.34,28.38,28.33,28.38,125570.54467998784,16.7436,16.7673,16.7377,16.7673,125570.5447
2012-07-02 12:50:00,28.38,28.48,28.37,28.47,155492.44345268284,16.7673,16.8263,16.7613,16.8204,155492.4435
2012-07-02 13:00:00,28.47,28.53,28.46,28.51,113297.49467491632,16.8204,16.8559,16.8145,16.8441,113297.4947
2012-07-02 13:10:00,28.51,28.51,28.48,28.51,68668.22192920174,16.8441,16.8441,16.8263,16.8441,68668.2219
2012-07-02 13:20:00,28.51,28.51,28.43,28.49,98488.69053656555,16.8441,16.8441,16.7968,16.8322,98488.6905
2012-07-02 13:30:00,28.49,28.49,28.39,28.39,64408.15498529263,16.8322,16.8322,16.7732,16.7732,64408.155
2012-07-02 13:40:00,28.39,28.4,28.35,28.37,36210.56902322751,16.7732,16.7791,16.7495,16.7613,36210.569
2012-07-02 13:50:00,28.37,28.38,28.33,28.35,45237.85373770159,16.7613,16.7673,16.7377,16.7495,45237.8537
2012-07-02 14:00:00,28.36,28.42,28.32,28.41,63495.2834973121,16.7554,16.7909,16.7318,16.785,63495.2835
2012-07-02 14:10:00,28.42,28.52,28.41,28.5,60553.808702708186,16.7909,16.85,16.785,16.8382,60553.8087
2012-07-02 14:20:00,28.49,28.59,28.48,28.59,97474.38888325388,16.8322,16.8913,16.8263,16.8913,97474.3889
2012-07-02 14:30:00,28.59,28.63,28.52,28.53,137640.734354397,16.8913,16.915,16.85,16.8559,137640.7344
2012-07-02 14:40:00,28.52,28.52,28.44,28.45,61872.40085201339,16.85,16.85,16.8027,16.8086,61872.4009
2012-07-02 14:50:00,28.44,28.55,28.44,28.5,37326.300841870376,16.8027,16.8677,16.8027,16.8382,37326.3008
2012-07-02 15:00:00,28.5,28.53,28.46,28.47,61568.11035601988,16.8382,16.8559,16.8145,16.8204,61568.1104
2012-07-02 15:10:00,28.46,28.47,28.42,28.44,55583.73060148088,16.8145,16.8204,16.7909,16.8027,55583.7306
2012-07-02 15:20:00,28.44,28.5,28.42,28.47,72522.56821178619,16.8027,16.8382,16.7909,16.8204,72522.5682
2012-07-02 15:30:00,28.47,28.55,28.46,28.5,117557.56161882544,16.8204,16.8677,16.8145,16.8382,117557.5616
2012-07-02 15:40:00,28.5,28.55,28.47,28.53,165939.75048179328,16.8382,16.8677,16.8204,16.8559,165939.7505
2012-07-02 15:50:00,28.54,28.57,28.52,28.55,254792.57531189776,16.8618,16.8795,16.85,16.8677,254792.5753
2012-07-03 09:30:00,28.63,28.69,28.57,28.64,97880.10954457856,16.915,16.9504,16.8795,16.9209,97880.1095
2012-07-03 09:40:00,28.64,28.79,28.64,28.77,85911.35003550055,16.9209,17.0095,16.9209,16.9977,85911.35
2012-07-03 09:50:00,28.77,28.79,28.66,28.75,98792.98103255908,16.9977,17.0095,16.9327,16.9859,98792.981
2012-07-03 10:00:00,28.74,28.97,28.74,28.87,149203.77320215033,16.9799,17.1158,16.9799,17.0568,149203.7732
2012-07-03 10:10:00,28.87,28.87,28.79,28.82,39760.62480981844,17.0568,17.0568,17.0095,17.0272,39760.6248
2012-07-03 10:20:00,28.81,28.9,28.81,28.88,59742.36738005883,17.0213,17.0745,17.0213,17.0627,59742.3674
2012-07-03 10:30:00,28.87,29.0,28.87,28.96,59336.64671873416,17.0568,17.1336,17.0568,17.1099,59336.6467
2012-07-03 10:40:00,28.96,29.0,28.94,28.98,44426.41241505224,17.1099,17.1336,17.0981,17.1217,44426.4124
2012-07-03 10:50:00,28.99,29.03,28.97,29.02,61162.3896946952,17.1277,17.1513,17.1158,17.1454,61162.3897
2012-07-03 11:00:00,29.02,29.13,29.02,29.13,106907.39425905264,17.1454,17.2104,17.1454,17.2104,106907.3943
2012-07-03 11:10:00,29.12,29.18,29.11,29.18,67755.35044122122,17.2045,17.2399,17.1986,17.2399,67755.3504
2012-07-03 11:20:00,29.17,29.25,29.15,29.25,66335.32812658485,17.234,17.2813,17.2222,17.2813,66335.3281
2012-07-03 11:30:00,29.25,29.33,29.23,29.32,95851.50623795515,17.2813,17.3285,17.2694,17.3226,95851.5062
2012-07-03 11:40:00,29.32,29.41,29.32,29.41,153768.13064205294,17.3226,17.3758,17.3226,17.3758,153768.1306
2012-07-03 11:50:00,29.41,29.42,29.31,29.31,72421.13804645502,17.3758,17.3817,17.3167,17.3167,72421.138
2012-07-03 12:00:00,29.32,29.32,29.19,29.19,70798.2554011563,17.3226,17.3226,17.2458,17.2458,70798.2554
2012-07-03 12:10:00,29.19,29.24,29.19,29.24,69986.81407850694,17.2458,17.2754,17.2458,17.2754,69986.8141
2012-07-03 12:20:00,29.24,29.32,29.23,29.31,81752.71325692261,17.2754,17.3226,17.2694,17.3167,81752.7133
2012-07-03 12:30:00,29.31,29.31,29.16,29.17,131656.354599858,17.3167,17.3167,17.2281,17.234,131656.3546
2012-07-03 12:40:00,29.18,29.18,28.97,28.99,229739.3244750989,17.2399,17.2399,17.1158,17.1277,229739.3245
2012-07-03 12:50:00,29.0,29.15,28.99,29.15,284308.7534232681,17.1336,17.2222,17.1277,17.2222,284308.7534
2012-07-05 09:30:00,29.09,29.15,28.79,28.89,98691.55086722792,17.1867,17.2222,17.0095,17.0686,98691.5509
2012-07-05 09:40:00,28.94,29.0,28.77,28.78,41383.50745511715,17.0981,17.1336,16.9977,17.0036,41383.5075
2012-07-05 09:50:00,28.78,28.82,28.75,28.78,62176.6913480069,17.0036,17.0272,16.9859,17.0036,62176.6913
2012-07-05 10:00:00,28.76,28.8,28.62,28.69,62480.98184400041,16.9918,17.0154,16.9091,16.9504,62480.9818
2012-07-05 10:10:00,28.69,28.83,28.69,28.78,39659.19464448728,16.9504,17.0331,16.9504,17.0036,39659.1946
2012-07-05 10:20:00,28.79,28.85,28.76,28.76,36109.13885789634,17.0095,17.0449,16.9918,16.9918,36109.1389
2012-07-05 10:30:00,28.77,28.8,28.74,28.74,37326.300841870376,16.9977,17.0154,16.9799,16.9799,37326.3008
2012-07-05 10:40:00,28.75,28.83,28.75,28.79,32761.943401967743,16.9859,17.0331,16.9859,17.0095,32761.9434
2012-07-05 10:50:00,28.79,28.83,28.77,28.81,30834.770260675527,17.0095,17.0331,16.9977,17.0213,30834.7703
2012-07-05 11:00:00,28.81,28.88,28.81,28.88,33370.524393954765,17.0213,17.0627,17.0213,17.0627,33370.5244
2012-07-05 11:10:00,28.88,28.9,28.84,28.89,39963.48514048078,17.0627,17.0745,17.039,17.0686,39963.4851
2012-07-05 11:20:00,28.89,28.92,28.88,28.91,31341.92108733137,17.0686,17.0863,17.0627,17.0804,31341.9211
2012-07-05 11:30:00,28.91,28.93,28.84,28.84,38137.742164519725,17.0804,17.0922,17.039,17.039,38137.7422
2012-07-05 11:40:00,28.85,28.92,28.85,28.92,35500.55786590932,17.0449,17.0863,17.0449,17.0863,35500.5579
2012-07-05 11:50:00,28.91,28.98,28.91,28.98,22416.066538188457,17.0804,17.1217,17.0804,17.1217,22416.0665
2012-07-05 12:00:00,28.97,29.02,28.97,28.98,46353.58555634446,17.1158,17.1454,17.1158,17.1217,46353.5856
2012-07-05 12:10:00,28.99,29.05,28.98,29.05,26777.563647428746,17.1277,17.1631,17.1217,17.1631,26777.5636
2012-07-05 12:20:00,29.04,29.05,28.98,29.0,35094.83720458464,17.1572,17.1631,17.1217,17.1336,35094.8372
2012-07-05 12:30:00,29.01,29.01,28.95,29.0,33471.95455928593,17.1395,17.1395,17.104,17.1336,33471.9546
2012-07-05 12:40:00,29.0,29.02,28.97,29.0,31443.35125266254,17.1336,17.1454,17.1158,17.1336,31443.3513
2012-07-05 12:50:00,29.0,29.02,29.0,29.01,15823.10579166244,17.1336,17.1454,17.1336,17.1395,15823.1058
2012-07-05 13:00:00,29.01,29.06,29.01,29.04,13693.07231970788,17.1395,17.169,17.1395,17.1572,13693.0723
2012-07-05 13:10:00,29.06,29.08,29.05,29.07,40166.34547114312,17.169,17.1808,17.1631,17.1749,40166.3455
2012-07-05 13:20:00,29.06,29.07,29.01,29.02,88954.25499543564,17.169,17.1749,17.1395,17.1454,88954.255
2012-07-05 13:30:00,29.02,29.03,28.99,29.02,38340.60249518207,17.1454,17.1513,17.1277,17.1454,38340.6025
2012-07-05 13:40:00,29.02,29.12,29.02,29.12,30530.47976468201,17.1454,17.2045,17.1454,17.2045,30530.4798
2012-07-05 13:50:00,29.1,29.18,29.1,29.17,33573.3847246171,17.1926,17.2399,17.1926,17.234,33573.3847
2012-07-05 14:00:00,29.17,29.2,29.13,29.13,51120.80332690942,17.234,17.2517,17.2104,17.2104,51120.8033
2012-07-05 14:10:00,29.14,29.21,29.14,29.21,45440.71406836393,17.2163,17.2576,17.2163,17.2576,45440.7141
2012-07-05 14:20:00,29.2,29.27,29.2,29.21,48077.89836697434,17.2517,17.2931,17.2517,17.2576,48077.8984
2012-07-05 14:30:00,29.21,29.23,29.14,29.17,40673.49629779896,17.2576,17.2694,17.2163,17.234,40673.4963
2012-07-05 14:40:00,29.17,29.23,29.17,29.2,32863.37356729891,17.234,17.2694,17.234,17.2517,32863.3736
2012-07-05 14:50:00,29.19,29.2,29.16,29.18,39253.47398316259,17.2458,17.2517,17.2281,17.2399,39253.474
2012-07-05 15:00:00,29.18,29.21,29.16,29.21,55989.45126280556,17.2399,17.2576,17.2281,17.2576,55989.4513
2012-07-05 15:10:00,29.21,29.23,29.12,29.14,91591.43929404604,17.2576,17.2694,17.2045,17.2163,91591.4393
2012-07-05 15:20:00,29.13,29.17,29.1,29.15,92200.02028603306,17.2104,17.234,17.1926,17.2222,92200.0203
2012-07-05 15:30:00,29.15,29.15,29.08,29.11,78811.2384623187,17.2222,17.2222,17.1808,17.1986,78811.2385
2012-07-05 15:40:00,29.11,29.19,29.1,29.13,130540.62278121512,17.1986,17.2458,17.1926,17.2104,130540.6228
2012-07-05 15:50:00,29.13,29.15,29.06,29.08,216046.252155391,17.2104,17.2222,17.169,17.1808,216046.2522
2012-07-06 09:30:00,28.62,28.64,28.5,28.51,227812.1513338067,16.9091,16.9209,16.8382,16.8441,227812.1513
2012-07-06 09:40:00,28.51,28.56,28.41,28.55,132670.6562531697,16.8441,16.8736,16.785,16.8677,132670.6563
2012-07-06 09:50:00,28.55,28.6,28.51,28.6,106603.10376305912,16.8677,16.8972,16.8441,16.8972,106603.1038
2012-07-06 10:00:00,28.6,28.6,28.44,28.47,109747.4388883254,16.8972,16.8972,16.8027,16.8204,109747.4389
2012-07-06 10:10:00,28.47,28.57,28.47,28.52,111268.89136829293,16.8204,16.8795,16.8204,16.85,111268.8914
2012-07-06 10:20:00,28.52,28.65,28.52,28.61,75464.0430063901,16.85,16.9268,16.85,16.9031,75464.043
2012-07-06 10:30:00,28.61,28.64,28.56,28.62,49396.49051627954,16.9031,16.9209,16.8736,16.9091,49396.4905
2012-07-06 10:40:00,28.62,28.63,28.54,28.55,71102.54589714982,16.9091,16.915,16.8618,16.8677,71102.5459
2012-07-06 10:50:00,28.55,28.6,28.54,28.6,31747.64174865605,16.8677,16.8972,16.8618,16.8972,31747.6417
2012-07-06 11:00:00,28.59,28.61,28.53,28.6,52135.10498022112,16.8913,16.9031,16.8559,16.8972,52135.105
2012-07-06 11:10:00,28.6,28.6,28.54,28.58,38644.89299117558,16.8972,16.8972,16.8618,16.8854,38644.893
2012-07-06 11:20:00,28.59,28.59,28.51,28.54,39456.33431382493,16.8913,16.8913,16.8441,16.8618,39456.3343
2012-07-06 11:30:00,28.53,28.59,28.53,28.58,41383.50745511715,16.8559,16.8913,16.8559,16.8854,41383.5075
2012-07-06 11:40:00,28.57,28.59,28.55,28.56,67451.05994522771,16.8795,16.8913,16.8677,16.8736,67451.0599
2012-07-06 11:50:00,28.56,28.58,28.54,28.56,80941.27193427326,16.8736,16.8854,16.8618,16.8736,80941.2719
2012-07-06 12:00:00,28.56,28.56,28.48,28.48,60959.52936403286,16.8736,16.8736,16.8263,16.8263,60959.5294
2012-07-06 12:10:00,28.48,28.58,28.46,28.57,46455.01572167563,16.8263,16.8854,16.8145,16.8795,46455.0157
2012-07-06 12:20:00,28.57,28.58,28.53,28.56,26067.55249011056,16.8795,16.8854,16.8559,16.8736,26067.5525
2012-07-06 12:30:00,28.56,28.59,28.54,28.55,43006.39010041586,16.8736,16.8913,16.8618,16.8677,43006.3901
2012-07-06 12:40:00,28.54,28.6,28.54,28.58,60452.378537377015,16.8618,16.8972,16.8618,16.8854,60452.3785
2012-07-06 12:50:00,28.59,28.6,28.56,28.56,23126.077695506643,16.8913,16.8972,16.8736,16.8736,23126.0777
2012-07-06 13:00:00,28.56,28.58,28.52,28.54,82259.86408357846,16.8736,16.8854,16.85,16.8618,82259.8641
2012-07-06 13:10:00,28.53,28.57,28.51,28.56,102850.18764580588,16.8559,16.8795,16.8441,16.8736,102850.1876
2012-07-06 13:20:00,28.56,28.56,28.53,28.54,55786.59093214322,16.8736,16.8736,16.8559,16.8618,55786.5909
2012-07-06 13:30:00,28.53,28.54,28.51,28.53,40572.06613246779,16.8559,16.8618,16.8441,16.8559,40572.0661
2012-07-06 13:40:00,28.54,28.54,28.49,28.5,22314.636372857287,16.8618,16.8618,16.8322,16.8382,22314.6364
2012-07-06 13:50:00,28.49,28.52,28.49,28.52,27487.57480474693,16.8322,16.85,16.8322,16.85,27487.5748
2012-07-06 14:00:00,28.51,28.52,28.49,28.49,40166.34547114312,16.8441,16.85,16.8322,16.8322,40166.3455
2012-07-06 14:10:00,28.49,28.55,28.48,28.52,74551.17151840958,16.8322,16.8677,16.8263,16.85,74551.1715
2012-07-06 14:20:00,28.52,28.54,28.49,28.53,45643.57439902627,16.85,16.8618,16.8322,16.8559,45643.5744
2012-07-06 14:30:00,28.53,28.56,28.52,28.56,44629.272745714574,16.8559,16.8736,16.85,16.8736,44629.2727
2012-07-06 14:40:00,28.55,28.56,28.52,28.52,301754.74186022923,16.8677,16.8736,16.85,16.85,301754.7419
2012-07-06 14:50:00,28.52,28.56,28.51,28.51,55583.73060148088,16.85,16.8736,16.8441,16.8441,55583.7306
2012-07-06 15:00:00,28.51,28.56,28.5,28.54,128410.58930926055,16.8441,16.8736,16.8382,16.8618,128410.5893
2012-07-06 15:10:00,28.54,28.67,28.54,28.64,117253.27112283192,16.8618,16.9386,16.8618,16.9209,117253.2711
2012-07-06 15:20:00,28.64,28.64,28.54,28.63,118470.43310680595,16.9209,16.9209,16.8618,16.915,118470.4331
2012-07-06 15:30:00,28.63,28.72,28.62,28.64,111167.46120296176,16.915,16.9681,16.9091,16.9209,111167.4612
2012-07-06 15:40:00,28.65,28.76,28.6,28.71,175271.32569226087,16.9268,16.9918,16.8972,16.9622,175271.3257
2012-07-06 15:50:00,28.71,28.76,28.65,28.66,583223.4506542246,16.9622,16.9918,16.9268,16.9327,583223.4507
2012-07-09 09:30:00,28.57,28.64,28.48,28.49,115123.23765087736,16.8795,16.9209,16.8263,16.8322,115123.2377
2012-07-09 09:40:00,28.48,28.49,28.32,28.34,51120.80332690942,16.8263,16.8322,16.7318,16.7436,51120.8033
2012-07-09 09:50:00,28.34,28.35,28.29,28.31,48179.32853230551,16.7436,16.7495,16.7141,16.7259,48179.3285
2012-07-09 10:00:00,28.3,28.33,28.26,28.31,49396.49051627954,16.72,16.7377,16.6964,16.7259,49396.4905
2012-07-09 10:10:00,28.32,28.32,28.21,28.22,131047.773607871,16.7318,16.7318,16.6668,16.6727,131047.7736
2012-07-09 10:20:00,28.22,28.25,28.19,28.23,53960.847956182166,16.6727,16.6905,16.655,16.6786,53960.848
2012-07-09 10:30:00,28.24,28.29,28.22,28.28,86418.5008621564,16.6845,16.7141,16.6727,16.7082,86418.5009
2012-07-09 10:40:00,28.27,28.39,28.26,28.36,260574.0947357744,16.7023,16.7732,16.6964,16.7554,260574.0947
2012-07-09 10:50:00,28.36,28.46,28.35,28.44,66943.90911857186,16.7554,16.8145,16.7495,16.8027,66943.9091
2012-07-09 11:00:00,28.45,28.47,28.4,28.41,42296.37894309768,16.8086,16.8204,16.7791,16.785,42296.3789
2012-07-09 11:10:00,28.4,28.46,28.34,28.42,110254.58971498124,16.7791,16.8145,16.7436,16.7909,110254.5897
2012-07-09 11:20:00,28.41,28.44,28.38,28.38,32660.513236636576,16.785,16.8027,16.7673,16.7673,32660.5132
2012-07-09 11:30:00,28.37,28.42,28.34,28.36,29313.31778070798,16.7613,16.7909,16.7436,16.7554,29313.3178
2012-07-09 11:40:00,28.35,28.4,28.34,28.36,39253.47398316259,16.7495,16.7791,16.7436,16.7554,39253.474
2012-07-09 11:50:00,28.37,28.37,28.28,28.29,42397.809108428846,16.7613,16.7613,16.7082,16.7141,42397.8091
2012-07-09 12:00:00,28.28,28.37,28.28,28.36,66335.32812658485,16.7082,16.7613,16.7082,16.7554,66335.3281
2012-07-09 12:10:00,28.37,28.42,28.36,28.42,49396.49051627954,16.7613,16.7909,16.7554,16.7909,49396.4905
2012-07-09 12:20:00,28.41,28.48,28.41,28.42,43614.97109240288,16.785,16.8263,16.785,16.7909,43614.9711
2012-07-09 12:30:00,28.42,28.46,28.35,28.38,39253.47398316259,16.7909,16.8145,16.7495,16.7673,39253.474
2012-07-09 12:40:00,28.37,28.38,28.32,28.37,74044.02069175373,16.7613,16.7673,16.7318,16.7613,74044.0207
2012-07-09 12:50:00,28.37,28.43,28.35,28.38,122730.50005071508,16.7613,16.7968,16.7495,16.7673,122730.5001
2012-07-09 13:00:00,28.38,28.45,28.38,28.4,36717.71984988335,16.7673,16.8086,16.7673,16.7791,36717.7198
2012-07-09 13:10:00,28.41,28.41,28.37,28.38,39760.62480981844,16.785,16.785,16.7613,16.7673,39760.6248
2012-07-09 13:20:00,28.37,28.39,28.37,28.38,80231.26077695507,16.7613,16.7732,16.7613,16.7673,80231.2608
2012-07-09 13:30:00,28.38,28.46,28.35,28.46,54062.27812151334,16.7673,16.8145,16.7495,16.8145,54062.2781
2012-07-09 13:40:00,28.46,28.49,28.45,28.48,44832.13307637692,16.8145,16.8322,16.8086,16.8263,44832.1331
2012-07-09 13:50:00,28.48,28.49,28.4,28.41,40572.06613246779,16.8263,16.8322,16.7791,16.785,40572.0661
2012-07-09 14:00:00,28.41,28.41,28.37,28.37,33066.233897961254,16.785,16.785,16.7613,16.7613,33066.2339
2012-07-09 14:10:00,28.38,28.39,28.27,28.27,81752.71325692261,16.7673,16.7732,16.7023,16.7023,81752.7133
2012-07-09 14:20:00,28.28,28.31,28.26,28.26,50207.9318389289,16.7082,16.7259,16.6964,16.6964,50207.9318
2012-07-09 14:30:00,28.27,28.32,28.26,28.27,83071.30540622781,16.7023,16.7318,16.6964,16.7023,83071.3054
2012-07-09 14:40:00,28.26,28.3,28.24,28.28,37833.45166852622,16.6964,16.72,16.6845,16.7082,37833.4517
2012-07-09 14:50:00,28.28,28.32,28.26,28.3,34181.96571660412,16.7082,16.7318,16.6964,16.72,34181.9657
2012-07-09 15:00:00,28.31,28.4,28.3,28.38,64509.5851506238,16.7259,16.7791,16.72,16.7673,64509.5852
2012-07-09 15:10:00,28.38,28.38,28.34,28.36,69581.09341718227,16.7673,16.7673,16.7436,16.7554,69581.0934
2012-07-09 15:20:00,28.36,28.43,28.33,28.42,73334.00953443554,16.7554,16.7968,16.7377,16.7909,73334.0095
2012-07-09 15:30:00,28.42,28.44,28.37,28.41,124049.09220002028,16.7909,16.8027,16.7613,16.785,124049.0922
2012-07-09 15:40:00,28.4,28.53,28.39,28.52,197687.39223044933,16.7791,16.8559,16.7732,16.85,197687.3922
2012-07-09 15:50:00,28.51,28.54,28.49,28.49,310072.01541738515,16.8441,16.8618,16.8322,16.8322,310072.0154
2012-07-10 09:30:00,28.54,28.95,28.54,28.89,108023.1260776955,16.8618,17.104,16.8618,17.0686,108023.1261
2012-07-10 09:40:00,28.88,28.88,28.66,28.67,59235.216553402985,17.0627,17.0627,16.9327,16.9386,59235.2166
2012-07-10 09:50:00,28.67,28.67,28.47,28.5,73334.00953443554,16.9386,16.9386,16.8204,16.8382,73334.0095
2012-07-10 10:00:00,28.49,28.5,28.3,28.3,127700.5781519424,16.8322,16.8382,16.72,16.72,127700.5782
2012-07-10 10:10:00,28.31,28.4,28.31,28.35,73638.30003042905,16.7259,16.7791,16.7259,16.7495,73638.3
2012-07-10 10:20:00,28.35,28.53,28.35,28.52,37833.45166852622,16.7495,16.8559,16.7495,16.85,37833.4517
2012-07-10 10:30:00,28.52,28.53,28.37,28.37,70088.24424383811,16.85,16.8559,16.7613,16.7613,70088.2442
2012-07-10 10:40:00,28.37,28.38,28.32,28.33,64002.43432396795,16.7613,16.7673,16.7318,16.7377,64002.4343
2012-07-10 10:50:00,28.34,28.37,28.3,28.35,112688.9136829293,16.7436,16.7613,16.72,16.7495,112688.9137
2012-07-10 11:00:00,28.35,28.41,28.32,28.4,208033.26909422863,16.7495,16.785,16.7318,16.7791,208033.2691
2012-07-10 11:10:00,28.39,28.43,28.36,28.42,51830.81448422761,16.7732,16.7968,16.7554,16.7909,51830.8145
2012-07-10 11:20:00,28.41,28.44,28.36,28.37,40267.77563647429,16.785,16.8027,16.7554,16.7613,40267.7756
2012-07-10 11:30:00,28.36,28.41,28.35,28.4,52033.67481488995,16.7554,16.785,16.7495,16.7791,52033.6748
2012-07-10 11:40:00,28.41,28.49,28.38,28.48,49295.06035094837,16.785,16.8322,16.7673,16.8263,49295.0604
2012-07-10 11:50:00,28.48,28.51,28.46,28.5,43006.39010041586,16.8263,16.8441,16.8145,16.8382,43006.3901
2012-07-10 12:00:00,28.5,28.55,28.49,28.51,36920.580180545694,16.8382,16.8677,16.8322,16.8441,36920.5802
2012-07-10 12:10:00,28.52,28.52,28.44,28.48,44426.41241505224,16.85,16.85,16.8027,16.8263,44426.4124
2012-07-10 12:20:00,28.48,28.5,28.47,28.49,30327.61943401968,16.8263,16.8382,16.8204,16.8322,30327.6194
2012-07-10 12:30:00,28.48,28.5,28.46,28.5,30124.759103357337,16.8263,16.8382,16.8145,16.8382,30124.7591
2012-07-10 12:40:00,28.51,28.6,28.5,28.55,64915.30581194847,16.8441,16.8972,16.8382,16.8677,64915.3058
2012-07-10 12:50:00,28.54,28.55,28.48,28.49,30023.32893802617,16.8618,16.8677,16.8263,16.8322,30023.3289
2012-07-10 13:00:00,28.49,28.52,28.48,28.52,32051.93224464956,16.8322,16.85,16.8263,16.85,32051.9322
2012-07-10 13:10:00,28.52,28.52,28.48,28.49,14605.943807688407,16.85,16.85,16.8263,16.8322,14605.9438
2012-07-10 13:20:00,28.49,28.49,28.38,28.4,38442.03266051324,16.8322,16.8322,16.7673,16.7791,38442.0327
2012-07-10 13:30:00,28.39,28.4,28.27,28.28,105183.08144842276,16.7732,16.7791,16.7023,16.7082,105183.0814
2012-07-10 13:40:00,28.29,28.3,28.24,28.25,77695.50664367584,16.7141,16.72,16.6845,16.6905,77695.5066
2012-07-10 13:50:00,28.25,28.26,28.13,28.13,123541.94137336445,16.6905,16.6964,16.6196,16.6196,123541.9414
2012-07-10 14:00:00,28.13,28.19,28.11,28.11,35906.278527234,16.6196,16.655,16.6077,16.6077,35906.2785
2012-07-10 14:10:00,28.12,28.12,27.97,27.97,83781.316563546,16.6136,16.6136,16.525,16.525,83781.3166
2012-07-10 14:20:00,27.98,28.06,27.98,28.04,98691.55086722792,16.5309,16.5782,16.5309,16.5664,98691.5509
2012-07-10 14:30:00,28.05,28.05,27.94,28.04,50106.501673597726,16.5723,16.5723,16.5073,16.5664,50106.5017
2012-07-10 14:40:00,28.03,28.05,27.89,27.9,152753.82898874124,16.5605,16.5723,16.4778,16.4837,152753.829
2012-07-10 14:50:00,27.9,27.97,27.89,27.92,82868.44507556547,16.4837,16.525,16.4778,16.4955,82868.4451
2012-07-10 15:00:00,27.93,28.04,27.93,28.01,105690.2322750786,16.5014,16.5664,16.5014,16.5487,105690.2323
2012-07-10 15:10:00,28.01,28.03,27.95,28.0,76985.49548635764,16.5487,16.5605,16.5132,16.5427,76985.4955
2012-07-10 15:20:00,28.0,28.02,27.95,27.99,190790.1409879298,16.5427,16.5546,16.5132,16.5368,190790.141
2012-07-10 15:30:00,27.99,28.02,27.98,28.01,168374.07444974134,16.5368,16.5546,16.5309,16.5487,168374.0744
2012-07-10 15:40:00,28.01,28.13,27.99,28.1,310782.02657470334,16.5487,16.6196,16.5368,16.6018,310782.0266
2012-07-10 15:50:00,28.1,28.22,28.09,28.16,359874.22659498936,16.6018,16.6727,16.5959,16.6373,359874.2266
2012-07-11 09:30:00,28.76,29.4,28.62,29.31,703823.9172329851,16.9918,17.3699,16.9091,17.3167,703823.9172
2012-07-11 09:40:00,29.3,29.5,29.06,29.15,337559.59022213204,17.3108,17.429,17.169,17.2222,337559.5902
2012-07-11 09:50:00,29.15,29.29,29.14,29.26,305811.948473476,17.2222,17.3049,17.2163,17.2872,305811.9485
2012-07-11 10:00:00,29.27,29.3,29.06,29.07,296074.65260168375,17.2931,17.3108,17.169,17.1749,296074.6526
2012-07-11 10:10:00,29.07,29.17,29.05,29.08,267877.0666396186,17.1749,17.234,17.1631,17.1808,267877.0666
2012-07-11 10:20:00,29.08,29.17,29.04,29.06,160868.24221523482,17.1808,17.234,17.1572,17.169,160868.2422
2012-07-11 10:30:00,29.06,29.09,28.87,28.95,237346.58687493665,17.169,17.1867,17.0568,17.104,237346.5869
2012-07-11 10:40:00,28.94,28.99,28.91,28.92,165838.3203164621,17.0981,17.1277,17.0804,17.0863,165838.3203
2012-07-11 10:50:00,28.91,28.91,28.67,28.8,145146.56658890354,17.0804,17.0804,16.9386,17.0154,145146.5666
2012-07-11 11:00:00,28.8,28.98,28.79,28.95,124454.81286134497,17.0154,17.1217,17.0095,17.104,124454.8129
2012-07-11 11:10:00,28.94,28.94,28.81,28.83,95547.21574196166,17.0981,17.0981,17.0213,17.0331,95547.2157
2012-07-11 11:20:00,28.81,28.97,28.81,28.91,100517.29384318896,17.0213,17.1158,17.0213,17.0804,100517.2938
2012-07-11 11:30:00,28.9,28.94,28.87,28.91,90779.99797139667,17.0745,17.0981,17.0568,17.0804,90779.998
2012-07-11 11:40:00,28.91,28.92,28.85,28.87,102850.18764580588,17.0804,17.0863,17.0449,17.0568,102850.1876
2012-07-11 11:50:00,28.86,28.94,28.84,28.94,124657.6731920073,17.0508,17.0981,17.039,17.0981,124657.6732
2012-07-11 12:00:00,28.94,29.13,28.93,29.1,196571.6604118065,17.0981,17.2104,17.0922,17.1926,196571.6604
2012-07-11 12:10:00,29.1,29.19,29.1,29.15,95952.93640328634,17.1926,17.2458,17.1926,17.2222,95952.9364
2012-07-11 12:20:00,29.14,29.19,29.12,29.13,105690.2322750786,17.2163,17.2458,17.2045,17.2104,105690.2323
2012-07-11 12:30:00,29.13,29.21,29.11,29.18,136525.00253575417,17.2104,17.2576,17.1986,17.2399,136525.0025
2012-07-11 12:40:00,29.18,29.24,29.13,29.23,116847.55046150726,17.2399,17.2754,17.2104,17.2694,116847.5505
2012-07-11 12:50:00,29.23,29.26,29.22,29.25,125469.11451465666,17.2694,17.2872,17.2635,17.2813,125469.1145
2012-07-11 13:00:00,29.24,29.26,29.19,29.22,139770.76782635157,17.2754,17.2872,17.2458,17.2635,139770.7678
2012-07-11 13:10:00,29.22,29.22,29.12,29.13,106805.96409372149,17.2635,17.2635,17.2045,17.2104,106805.9641
2012-07-11 13:20:00,29.12,29.16,29.11,29.13,33370.524393954765,17.2045,17.2281,17.1986,17.2104,33370.5244
2012-07-11 13:30:00,29.13,29.18,29.13,29.15,62683.84217466274,17.2104,17.2399,17.2104,17.2222,62683.8422
2012-07-11 13:40:00,29.15,29.19,29.15,29.19,44629.272745714574,17.2222,17.2458,17.2222,17.2458,44629.2727
2012-07-11 13:50:00,29.19,29.29,29.18,29.27,98691.55086722792,17.2458,17.3049,17.2399,17.2931,98691.5509
2012-07-11 14:00:00,29.28,29.34,29.11,29.27,310072.01541738515,17.299,17.3344,17.1986,17.2931,310072.0154
2012-07-11 14:10:00,29.27,29.27,29.12,29.14,199208.8447104169,17.2931,17.2931,17.2045,17.2163,199208.8447
2012-07-11 14:20:00,29.14,29.18,29.1,29.13,232275.07860837813,17.2163,17.2399,17.1926,17.2104,232275.0786
2012-07-11 14:30:00,29.13,29.14,29.07,29.11,106603.10376305912,17.2104,17.2163,17.1749,17.1986,106603.1038
2012-07-11 14:40:00,29.11,29.26,29.11,29.19,105893.09260574097,17.1986,17.2872,17.1986,17.2458,105893.0926
2012-07-11 14:50:00,29.19,29.25,29.14,29.15,126280.55583730602,17.2458,17.2813,17.2163,17.2222,126280.5558
2012-07-11 15:00:00,29.15,29.28,29.15,29.25,169591.23643371538,17.2222,17.299,17.2222,17.2813,169591.2364
2012-07-11 15:10:00,29.25,29.34,29.23,29.33,161071.10254589716,17.2813,17.3344,17.2694,17.3285,161071.1025
2012-07-11 15:20:00,29.33,29.33,29.19,29.25,183182.8785880921,17.3285,17.3285,17.2458,17.2813,183182.8786
2012-07-11 15:30:00,29.24,29.32,29.18,29.32,239476.6203468912,17.2754,17.3226,17.2399,17.3226,239476.6203
2012-07-11 15:40:00,29.32,29.34,29.26,29.29,425499.543564256,17.3226,17.3344,17.2872,17.3049,425499.5436
2012-07-11 15:50:00,29.3,29.36,29.26,29.28,569428.9481691855,17.3108,17.3463,17.2872,17.299,569428.9482
2012-07-12 09:30:00,28.98,29.1,28.91,29.0,155188.15295668933,17.1217,17.1926,17.0804,17.1336,155188.153
2012-07-12 09:40:00,29.0,29.04,28.87,28.88,99401.5620245461,17.1336,17.1572,17.0568,17.0627,99401.562
2012-07-12 09:50:00,28.88,29.01,28.82,28.91,104777.36078709808,17.0627,17.1395,17.0272,17.0804,104777.3608
2012-07-12 10:00:00,28.9,29.0,28.87,28.89,90475.70747540318,17.0745,17.1336,17.0568,17.0686,90475.7075
2012-07-12 10:10:00,28.89,28.96,28.82,28.89,81854.14342225378,17.0686,17.1099,17.0272,17.0686,81854.1434
2012-07-12 10:20:00,28.89,28.99,28.89,28.99,112688.9136829293,17.0686,17.1277,17.0686,17.1277,112688.9137
2012-07-12 10:30:00,28.98,28.98,28.92,28.92,41383.50745511715,17.1217,17.1217,17.0863,17.0863,41383.5075
2012-07-12 10:40:00,28.92,28.92,28.78,28.83,81245.56243026676,17.0863,17.0863,17.0036,17.0331,81245.5624
2012-07-12 10:50:00,28.83,28.94,28.81,28.94,41890.658281773,17.0331,17.0981,17.0213,17.0981,41890.6583
2012-07-12 11:00:00,28.95,29.15,28.93,29.13,102748.7574804747,17.104,17.2222,17.0922,17.2104,102748.7575
2012-07-12 11:10:00,29.13,29.14,29.0,29.0,58626.63556141596,17.2104,17.2163,17.1336,17.1336,58626.6356
2012-07-12 11:20:00,28.99,29.08,28.94,29.04,69479.6632518511,17.1277,17.1808,17.0981,17.1572,69479.6633
2012-07-12 11:30:00,29.05,29.13,29.02,29.13,98995.84136322142,17.1631,17.2104,17.1454,17.2104,98995.8414
2012-07-12 11:40:00,29.13,29.35,29.12,29.33,126280.55583730602,17.2104,17.3403,17.2045,17.3285,126280.5558
2012-07-12 11:50:00,29.34,29.41,29.29,29.4,101328.73516583833,17.3344,17.3758,17.3049,17.3699,101328.7352
2012-07-12 12:00:00,29.39,29.41,29.3,29.33,83679.88639821483,17.364,17.3758,17.3108,17.3285,83679.8864
2012-07-12 12:10:00,29.33,29.43,29.3,29.3,89055.6851607668,17.3285,17.3876,17.3108,17.3108,89055.6852
2012-07-12 12:20:00,29.3,29.34,29.25,29.28,61365.25002535754,17.3108,17.3344,17.2813,17.299,61365.25
2012-07-12 12:30:00,29.28,29.32,29.24,29.31,49295.06035094837,17.299,17.3226,17.2754,17.3167,49295.0604
2012-07-12 12:40:00,29.3,29.33,29.29,29.3,43513.540927071714,17.3108,17.3285,17.3049,17.3108,43513.5409
2012-07-12 12:50:00,29.3,29.33,29.26,29.31,49295.06035094837,17.3108,17.3285,17.2872,17.3167,49295.0604
2012-07-12 13:00:00,29.31,29.44,29.3,29.43,53960.847956182166,17.3167,17.3935,17.3108,17.3876,53960.848
2012-07-12 13:10:00,29.43,29.53,29.42,29.47,71305.40622781216,17.3876,17.4467,17.3817,17.4112,71305.4062
2012-07-12 13:20:00,29.48,29.58,29.48,29.49,91692.86945937722,17.4172,17.4762,17.4172,17.4231,91692.8695
2012-07-12 13:30:00,29.49,29.51,29.44,29.49,72421.13804645502,17.4231,17.4349,17.3935,17.4231,72421.138
2012-07-12 13:40:00,29.49,29.54,29.48,29.52,72725.42854244853,17.4231,17.4526,17.4172,17.4408,72725.4285
2012-07-12 13:50:00,29.52,29.52,29.36,29.38,63901.00415863678,17.4408,17.4408,17.3463,17.3581,63901.0042
2012-07-12 14:00:00,29.38,29.47,29.33,29.47,72928.28887311087,17.3581,17.4112,17.3285,17.4112,72928.2889
2012-07-12 14:10:00,29.48,29.5,29.4,29.44,106805.96409372149,17.4172,17.429,17.3699,17.3935,106805.9641
2012-07-12 14:20:00,29.44,29.57,29.44,29.56,107313.11492037732,17.3935,17.4703,17.3935,17.4644,107313.1149
2012-07-12 14:30:00,29.56,29.57,29.52,29.57,72421.13804645502,17.4644,17.4703,17.4408,17.4703,72421.138
2012-07-12 14:40:00,29.57,29.58,29.53,29.57,150928.0860127802,17.4703,17.4762,17.4467,17.4703,150928.086
2012-07-12 14:50:00,29.58,29.66,29.57,29.61,150218.074855462,17.4762,17.5235,17.4703,17.494,150218.0749
2012-07-12 15:00:00,29.62,29.64,29.57,29.6,81144.13226493559,17.4999,17.5117,17.4703,17.488,81144.1323
2012-07-12 15:10:00,29.6,29.79,29.6,29.79,370727.2542854245,17.488,17.6003,17.488,17.6003,370727.2543
2012-07-12 15:20:00,29.79,29.9,29.75,29.84,430368.19150015217,17.6003,17.6653,17.5767,17.6298,430368.1915
2012-07-12 15:30:00,29.84,29.9,29.79,29.8,354701.2881630997,17.6298,17.6653,17.6003,17.6062,354701.2882
2012-07-12 15:40:00,29.8,29.86,29.66,29.68,302667.61334820976,17.6062,17.6417,17.5235,17.5353,302667.6133
2012-07-12 15:50:00,29.67,29.72,29.6,29.63,507962.2679784968,17.5294,17.5589,17.488,17.5058,507962.268
2012-07-13 09:30:00,29.66,29.84,29.6,29.81,94025.76326199411,17.5235,17.6298,17.488,17.6121,94025.7633
2012-07-13 09:40:00,29.83,30.15,29.8,29.96,209859.01207018967,17.6239,17.813,17.6062,17.7007,209859.0121
2012-07-13 09:50:00,29.96,30.01,29.83,29.93,147276.6000608581,17.7007,17.7303,17.6239,17.683,147276.6001
2012-07-13 10:00:00,29.95,30.14,29.92,30.12,114818.94715488386,17.6948,17.8071,17.6771,17.7953,114818.9472
2012-07-13 10:10:00,30.11,30.15,30.07,30.07,98387.2603712344,17.7894,17.813,17.7657,17.7657,98387.2604
2012-07-13 10:20:00,30.06,30.11,29.94,29.94,102241.60665381885,17.7598,17.7894,17.6889,17.6889,102241.6067
2012-07-13 10:30:00,29.95,29.98,29.92,29.94,60046.65787605234,17.6948,17.7126,17.6771,17.6889,60046.6579
2012-07-13 10:40:00,29.94,29.98,29.9,29.97,33471.95455928593,17.6889,17.7126,17.6653,17.7066,33471.9546
2012-07-13 10:50:00,29.98,30.06,29.95,30.05,59945.22771072117,17.7126,17.7598,17.6948,17.7539,59945.2277
2012-07-13 11:00:00,30.05,30.41,30.05,30.4,198803.1240490922,17.7539,17.9666,17.7539,17.9607,198803.124
2012-07-13 11:10:00,30.39,30.94,30.38,30.81,481083.2741657369,17.9548,18.2797,17.9489,18.2029,481083.2742
2012-07-13 11:20:00,30.81,30.89,30.63,30.85,391926.1588396389,18.2029,18.2502,18.0966,18.2266,391926.1588
2012-07-13 11:30:00,30.85,30.95,30.71,30.71,246272.4414240796,18.2266,18.2856,18.1439,18.1439,246272.4414
2012-07-13 11:40:00,30.72,30.85,30.61,30.74,210670.45339283903,18.1498,18.2266,18.0848,18.1616,210670.4534
2012-07-13 11:50:00,30.75,30.75,30.69,30.7,61872.40085201339,18.1675,18.1675,18.132,18.1379,61872.4009
2012-07-13 12:00:00,30.69,30.7,30.61,30.65,60959.52936403286,18.132,18.1379,18.0848,18.1084,60959.5294
2012-07-13 12:10:00,30.65,30.68,30.57,30.6,357338.4724617101,18.1084,18.1261,18.0611,18.0789,357338.4725
2012-07-13 12:20:00,30.59,30.6,30.52,30.54,171721.2699056699,18.073,18.0789,18.0316,18.0434,171721.2699
2012-07-13 12:30:00,30.54,30.57,30.48,30.56,108733.1372350137,18.0434,18.0611,18.008,18.0552,108733.1372
2012-07-13 12:40:00,30.56,30.61,30.55,30.55,223146.36372857288,18.0552,18.0848,18.0493,18.0493,223146.3637
2012-07-13 12:50:00,30.55,30.56,30.48,30.52,76782.6351556953,18.0493,18.0552,18.008,18.0316,76782.6352
2012-07-13 13:00:00,30.52,30.57,30.48,30.52,153666.70047672177,18.0316,18.0611,18.008,18.0316,153666.7005
2012-07-13 13:10:00,30.52,30.53,30.42,30.44,70696.82523582513,18.0316,18.0375,17.9725,17.9843,70696.8252
2012-07-13 13:20:00,30.44,30.46,30.39,30.39,47875.038036312,17.9843,17.9961,17.9548,17.9548,47875.038
2012-07-13 13:30:00,30.4,30.42,30.36,30.4,68871.08225986408,17.9607,17.9725,17.9371,17.9607,68871.0823
2012-07-13 13:40:00,30.4,30.41,30.27,30.27,125570.54467998784,17.9607,17.9666,17.8839,17.8839,125570.5447
2012-07-13 13:50:00,30.28,30.28,30.17,30.18,135814.99137843595,17.8898,17.8898,17.8248,17.8307,135814.9914
2012-07-13 14:00:00,30.17,30.29,30.16,30.29,99300.13185921492,17.8248,17.8957,17.8189,17.8957,99300.1319
2012-07-13 14:10:00,30.29,30.36,30.26,30.36,86722.79135814992,17.8957,17.9371,17.878,17.9371,86722.7914
2012-07-13 14:20:00,30.35,30.47,30.35,30.43,112384.6231869358,17.9312,18.0021,17.9312,17.9784,112384.6232
2012-07-13 14:30:00,30.43,30.49,30.38,30.39,68668.22192920174,17.9784,18.0139,17.9489,17.9548,68668.2219
2012-07-13 14:40:00,30.38,30.42,30.35,30.35,97372.95871792272,17.9489,17.9725,17.9312,17.9312,97372.9587
2012-07-13 14:50:00,30.34,30.35,30.29,30.31,44122.12191905873,17.9252,17.9312,17.8957,17.9075,44122.1219
2012-07-13 15:00:00,30.31,30.44,30.3,30.44,104371.6401257734,17.9075,17.9843,17.9016,17.9843,104371.6401
2012-07-13 15:10:00,30.44,30.55,30.39,30.39,293538.8984684045,17.9843,18.0493,17.9548,17.9548,293538.8985
2012-07-13 15:20:00,30.39,30.43,30.36,30.4,102444.4669844812,17.9548,17.9784,17.9371,17.9607,102444.467
2012-07-13 15:30:00,30.39,30.4,30.3,30.36,256821.1786185212,17.9548,17.9607,17.9016,17.9371,256821.1786
2012-07-13 15:40:00,30.36,30.47,30.3,30.32,382594.5836291713,17.9371,18.0021,17.9016,17.9134,382594.5836
2012-07-13 15:50:00,30.31,30.37,30.25,30.33,493559.1845014708,17.9075,17.943,17.8721,17.9193,493559.1845
2012-07-16 09:30:00,30.28,30.32,29.85,29.88,163809.71700983873,17.8898,17.9134,17.6358,17.6535,163809.717
2012-07-16 09:40:00,29.88,29.95,29.84,29.85,124454.81286134497,17.6535,17.6948,17.6298,17.6358,124454.8129
2012-07-16 09:50:00,29.85,29.91,29.71,29.72,145552.28725022823,17.6358,17.6712,17.553,17.5589,145552.2873
2012-07-16 10:00:00,29.72,29.74,29.53,29.54,181052.8451161376,17.5589,17.5708,17.4467,17.4526,181052.8451
2012-07-16 10:10:00,29.54,29.77,29.53,29.77,146262.2984075464,17.4526,17.5885,17.4467,17.5885,146262.2984
2012-07-16 10:20:00,29.76,29.9,29.75,29.89,73029.71903844204,17.5826,17.6653,17.5767,17.6594,73029.719
2012-07-16 10:30:00,29.88,30.07,29.87,29.96,173445.58271629983,17.6535,17.7657,17.6476,17.7007,173445.5827
2012-07-16 10:40:00,29.95,30.1,29.9,30.09,159245.3595699361,17.6948,17.7835,17.6653,17.7775,159245.3596
2012-07-16 10:50:00,30.09,30.13,29.9,30.12,178618.52114818947,17.7775,17.8012,17.6653,17.7953,178618.5211
2012-07-16 11:00:00,30.13,30.15,30.09,30.14,66031.03763059134,17.8012,17.813,17.7775,17.8071,66031.0376
2012-07-16 11:10:00,30.14,30.16,30.0,30.12,187747.23602799472,17.8071,17.8189,17.7244,17.7953,187747.236
2012-07-16 11:20:00,30.13,30.2,30.11,30.14,88954.25499543564,17.8012,17.8425,17.7894,17.8071,88954.255
2012-07-16 11:30:00,30.14,30.19,30.06,30.19,119079.01409879298,17.8071,17.8366,17.7598,17.8366,119079.0141
2012-07-16 11:40:00,30.19,30.28,30.16,30.21,143523.68394360482,17.8366,17.8898,17.8189,17.8484,143523.6839
2012-07-16 11:50:00,30.21,30.3,30.17,30.29,87027.08185414343,17.8484,17.9016,17.8248,17.8957,87027.0819
2012-07-16 12:00:00,30.3,30.42,30.28,30.4,202961.7608276701,17.9016,17.9725,17.8898,17.9607,202961.7608
2012-07-16 12:10:00,30.4,30.42,30.29,30.31,99401.5620245461,17.9607,17.9725,17.8957,17.9075,99401.562
2012-07-16 12:20:00,30.3,30.36,30.3,30.33,116543.25996551376,17.9016,17.9371,17.9016,17.9193,116543.26
2012-07-16 12:30:00,30.33,30.42,30.29,30.32,101125.874835176,17.9193,17.9725,17.8957,17.9134,101125.8748
2012-07-16 12:40:00,30.32,30.42,30.32,30.37,69682.52358251344,17.9134,17.9725,17.9134,17.943,69682.5236
2012-07-16 12:50:00,30.37,30.43,30.36,30.42,86317.07069682523,17.943,17.9784,17.9371,17.9725,86317.0707
2012-07-16 13:00:00,30.42,30.43,30.35,30.42,116948.98062683844,17.9725,17.9784,17.9312,17.9725,116948.9806
2012-07-16 13:10:00,30.42,30.42,30.32,30.32,73536.86986509788,17.9725,17.9725,17.9134,17.9134,73536.8699
2012-07-16 13:20:00,30.33,30.44,30.33,30.42,73841.16036109139,17.9193,17.9843,17.9193,17.9725,73841.1604
2012-07-16 13:30:00,30.42,30.46,30.36,30.37,75159.75251039659,17.9725,17.9961,17.9371,17.943,75159.7525
2012-07-16 13:40:00,30.36,30.39,30.3,30.37,61365.25002535754,17.9371,17.9548,17.9016,17.943,61365.25
2012-07-16 13:50:00,30.38,30.42,30.38,30.4,71406.83639314333,17.9489,17.9725,17.9489,17.9607,71406.8364
2012-07-16 14:00:00,30.39,30.42,30.36,30.37,74652.60168374075,17.9548,17.9725,17.9371,17.943,74652.6017
2012-07-16 14:10:00,30.37,30.45,30.34,30.45,127700.5781519424,17.943,17.9902,17.9252,17.9902,127700.5782
2012-07-16 14:20:00,30.45,30.48,30.42,30.45,163201.1360178517,17.9902,18.008,17.9725,17.9902,163201.136
2012-07-16 14:30:00,30.46,30.48,30.42,30.43,143422.25377827365,17.9961,18.008,17.9725,17.9784,143422.2538
2012-07-16 14:40:00,30.43,30.43,30.35,30.39,91895.72979003956,17.9784,17.9784,17.9312,17.9548,91895.7298
2012-07-16 14:50:00,30.38,30.39,30.32,30.33,87838.52317679278,17.9489,17.9548,17.9134,17.9193,87838.5232
2012-07-16 15:00:00,30.33,30.38,30.31,30.31,128004.8686479359,17.9193,17.9489,17.9075,17.9075,128004.8686
2012-07-16 15:10:00,30.31,30.35,30.26,30.35,89562.83598742266,17.9075,17.9312,17.878,17.9312,89562.836
2012-07-16 15:20:00,30.34,30.38,30.29,30.3,89359.97565676032,17.9252,17.9489,17.8957,17.9016,89359.9757
2012-07-16 15:30:00,30.29,30.32,30.22,30.23,177097.06866822194,17.8957,17.9134,17.8544,17.8603,177097.0687
2012-07-16 15:40:00,30.24,30.25,30.2,30.2,289075.97119383304,17.8662,17.8721,17.8425,17.8425,289075.9712
2012-07-16 15:50:00,30.2,30.27,30.2,30.27,450248.5039050613,17.8425,17.8839,17.8425,17.8839,450248.5039
2012-07-17 09:30:00,30.54,31.32,30.54,31.08,640227.2035703418,18.0434,18.5042,18.0434,18.3625,640227.2036
2012-07-17 09:40:00,31.09,31.14,30.86,30.88,430875.342326808,18.3684,18.3979,18.2325,18.2443,430875.3423
2012-07-17 09:50:00,30.88,31.19,30.82,31.15,242722.3856374886,18.2443,18.4274,18.2088,18.4038,242722.3856
2012-07-17 10:00:00,31.14,31.14,30.69,30.73,240592.35216553404,18.3979,18.3979,18.132,18.1557,240592.3522
2012-07-17 10:10:00,30.74,30.93,30.73,30.81,158941.06907394258,18.1616,18.2738,18.1557,18.2029,158941.0691
2012-07-17 10:20:00,30.81,30.87,30.72,30.8,207120.3976062481,18.2029,18.2384,18.1498,18.197,207120.3976
2012-07-17 10:30:00,30.79,30.89,30.72,30.73,143016.533116949,18.1911,18.2502,18.1498,18.1557,143016.5331
2012-07-17 10:40:00,30.72,30.81,30.65,30.81,127193.42732528654,18.1498,18.2029,18.1084,18.2029,127193.4273
2012-07-17 10:50:00,30.81,30.94,30.81,30.94,187645.80586266355,18.2029,18.2797,18.2029,18.2797,187645.8059
2012-07-17 11:00:00,30.94,31.19,30.9,31.13,164722.58849781926,18.2797,18.4274,18.2561,18.392,164722.5885
2012-07-17 11:10:00,31.12,31.15,31.07,31.12,92402.8806166954,18.3861,18.4038,18.3565,18.3861,92402.8806
2012-07-17 11:20:00,31.11,31.15,31.1,31.13,119383.30459478647,18.3802,18.4038,18.3743,18.392,119383.3046
2012-07-17 11:30:00,31.14,31.2,31.11,31.18,100415.8636778578,18.3979,18.4333,18.3802,18.4215,100415.8637
2012-07-17 11:40:00,31.19,31.3,31.15,31.22,115021.8074855462,18.4274,18.4924,18.4038,18.4452,115021.8075
2012-07-17 11:50:00,31.22,31.3,31.15,31.28,71508.2665584745,18.4452,18.4924,18.4038,18.4806,71508.2666
2012-07-17 12:00:00,31.29,31.35,31.25,31.35,166852.6219697738,18.4865,18.522,18.4629,18.522,166852.622
2012-07-17 12:10:00,31.35,31.45,31.35,31.45,227000.7100111573,18.522,18.5811,18.522,18.5811,227000.71
2012-07-17 12:20:00,31.44,31.5,31.42,31.44,151435.23683943605,18.5751,18.6106,18.5633,18.5751,151435.2368
2012-07-17 12:30:00,31.43,31.49,31.38,31.38,133177.80707982555,18.5692,18.6047,18.5397,18.5397,133177.8071
2012-07-17 12:40:00,31.39,31.41,31.35,31.35,46049.29506035095,18.5456,18.5574,18.522,18.522,46049.2951
2012-07-17 12:50:00,31.35,31.37,31.24,31.24,59945.22771072117,18.522,18.5338,18.457,18.457,59945.2277
2012-07-17 13:00:00,31.25,31.29,31.22,31.24,38949.18348716908,18.4629,18.4865,18.4452,18.457,38949.1835
2012-07-17 13:10:00,31.24,31.36,31.24,31.3,50917.94299624708,18.457,18.5279,18.457,18.4924,50917.943
2012-07-17 13:20:00,31.3,31.37,31.3,31.37,79724.10995029921,18.4924,18.5338,18.4924,18.5338,79724.11
2012-07-17 13:30:00,31.37,31.4,31.34,31.35,89765.696318085,18.5338,18.5515,18.5161,18.522,89765.6963
2012-07-17 13:40:00,31.35,31.45,31.35,31.43,151840.95750076073,18.522,18.5811,18.522,18.5692,151840.9575
2012-07-17 13:50:00,31.43,31.48,31.39,31.4,185820.0628867025,18.5692,18.5988,18.5456,18.5515,185820.0629
2012-07-17 14:00:00,31.4,31.4,31.35,31.37,57105.18308144842,18.5515,18.5515,18.522,18.5338,57105.1831
2012-07-17 14:10:00,31.37,31.4,31.33,31.34,62480.98184400041,18.5338,18.5515,18.5102,18.5161,62480.9818
2012-07-17 14:20:00,31.33,31.4,31.33,31.38,57105.18308144842,18.5102,18.5515,18.5102,18.5397,57105.1831
2012-07-17 14:30:00,31.39,31.4,31.35,31.35,47367.88720965615,18.5456,18.5515,18.522,18.522,47367.8872
2012-07-17 14:40:00,31.36,31.4,31.34,31.37,119281.87442945532,18.5279,18.5515,18.5161,18.5338,119281.8744
2012-07-17 14:50:00,31.38,31.4,31.32,31.35,81651.28309159144,18.5397,18.5515,18.5042,18.522,81651.2831
2012-07-17 15:00:00,31.35,31.45,31.32,31.44,307231.9707881124,18.522,18.5811,18.5042,18.5751,307231.9708
2012-07-17 15:10:00,31.45,31.8,31.44,31.74,803529.7697535247,18.5811,18.7878,18.5751,18.7524,803529.7698
2012-07-17 15:20:00,31.75,31.75,31.48,31.49,268587.0777969368,18.7583,18.7583,18.5988,18.6047,268587.0778
2012-07-17 15:30:00,31.5,31.57,31.43,31.47,262501.2678770666,18.6106,18.6519,18.5692,18.5929,262501.2679
2012-07-17 15:40:00,31.47,31.55,31.4,31.44,366974.3381681712,18.5929,18.6401,18.5515,18.5751,366974.3382
2012-07-17 15:50:00,31.44,31.49,31.4,31.43,603103.7630591338,18.5751,18.6047,18.5515,18.5692,603103.7631
2012-07-18 09:30:00,31.14,31.49,30.96,31.42,213003.34719545592,18.3979,18.6047,18.2916,18.5633,213003.3472
2012-07-18 09:40:00,31.43,31.68,31.38,31.55,218987.7269499949,18.5692,18.7169,18.5397,18.6401,218987.7269
2012-07-18 09:50:00,31.53,31.91,31.5,31.89,217060.5538087027,18.6283,18.8528,18.6106,18.841,217060.5538
2012-07-18 10:00:00,31.89,32.16,31.75,31.94,383507.45511715184,18.841,19.0005,18.7583,18.8705,383507.4551
2012-07-18 10:10:00,31.95,32.04,31.86,31.95,202860.330662339,18.8765,18.9296,18.8233,18.8765,202860.3307
2012-07-18 10:20:00,31.94,31.95,31.85,31.85,143016.533116949,18.8705,18.8765,18.8174,18.8174,143016.5331
2012-07-18 10:30:00,31.86,32.07,31.75,32.07,162998.27568718937,18.8233,18.9474,18.7583,18.9474,162998.2757
2012-07-18 10:40:00,32.08,32.14,31.98,32.05,181559.99594279332,18.9533,18.9887,18.8942,18.9355,181559.9959
2012-07-18 10:50:00,32.05,32.08,31.99,32.03,94330.05375798764,18.9355,18.9533,18.9001,18.9237,94330.0538
2012-07-18 11:00:00,32.02,32.12,31.98,32.04,166142.61081245562,18.9178,18.9769,18.8942,18.9296,166142.6108
2012-07-18 11:10:00,32.02,32.02,31.87,31.89,70291.10457450045,18.9178,18.9178,18.8292,18.841,70291.1046
2012-07-18 11:20:00,31.89,31.92,31.81,31.82,259458.3629171316,18.841,18.8587,18.7937,18.7997,259458.3629
2012-07-18 11:30:00,31.82,31.84,31.78,31.78,97271.52855259154,18.7997,18.8115,18.776,18.776,97271.5286
2012-07-18 11:40:00,31.78,31.81,31.67,31.69,89258.54549142915,18.776,18.7937,18.711,18.7228,89258.5455
2012-07-18 11:50:00,31.68,31.72,31.64,31.71,49295.06035094837,18.7169,18.7406,18.6933,18.7347,49295.0604
2012-07-18 12:00:00,31.71,31.85,31.71,31.85,63393.85333198093,18.7347,18.8174,18.7347,18.8174,63393.8533
2012-07-18 12:10:00,31.85,31.86,31.8,31.86,124860.53352266963,18.8174,18.8233,18.7878,18.8233,124860.5335
2012-07-18 12:20:00,31.87,31.98,31.87,31.98,95141.495080637,18.8292,18.8942,18.8292,18.8942,95141.4951
2012-07-18 12:30:00,31.98,31.98,31.92,31.96,55482.30043614971,18.8942,18.8942,18.8587,18.8824,55482.3004
2012-07-18 12:40:00,31.96,32.01,31.91,31.94,116644.69013084492,18.8824,18.9119,18.8528,18.8705,116644.6901
2012-07-18 12:50:00,31.94,31.95,31.89,31.93,28907.597119383303,18.8705,18.8765,18.841,18.8646,28907.5971
2012-07-18 13:00:00,31.93,31.94,31.84,31.9,51222.23349224059,18.8646,18.8705,18.8115,18.8469,51222.2335
2012-07-18 13:10:00,31.91,31.96,31.88,31.95,70493.9649051628,18.8528,18.8824,18.8351,18.8765,70493.9649
2012-07-18 13:20:00,31.95,31.96,31.85,31.86,61263.81986002637,18.8765,18.8824,18.8174,18.8233,61263.8199
2012-07-18 13:30:00,31.85,31.85,31.79,31.79,142407.95212496197,18.8174,18.8174,18.7819,18.7819,142407.9521
2012-07-18 13:40:00,31.79,31.87,31.78,31.87,196368.8000811441,18.7819,18.8292,18.776,18.8292,196368.8001
2012-07-18 13:50:00,31.87,31.9,31.83,31.87,58322.34506542246,18.8292,18.8469,18.8056,18.8292,58322.3451
2012-07-18 14:00:00,31.87,31.88,31.77,31.78,81549.85292626027,18.8292,18.8351,18.7701,18.776,81549.8529
2012-07-18 14:10:00,31.78,31.78,31.73,31.75,85505.62937417589,18.776,18.776,18.7465,18.7583,85505.6294
2012-07-18 14:20:00,31.74,31.94,31.74,31.92,141900.80129830612,18.7524,18.8705,18.7524,18.8587,141900.8013
2012-07-18 14:30:00,31.92,31.99,31.87,31.98,184400.0405720661,18.8587,18.9001,18.8292,18.8942,184400.0406
2012-07-18 14:40:00,31.99,31.99,31.78,31.81,84795.61821685769,18.9001,18.9001,18.776,18.7937,84795.6182
2012-07-18 14:50:00,31.81,31.81,31.75,31.78,47165.02687899381,18.7937,18.7937,18.7583,18.776,47165.0269
2012-07-18 15:00:00,31.78,31.93,31.78,31.93,277512.93234607973,18.776,18.8646,18.776,18.8646,277512.9323
2012-07-18 15:10:00,31.93,32.03,31.92,32.02,228927.8831524496,18.8646,18.9237,18.8587,18.9178,228927.8832
2012-07-18 15:20:00,32.02,32.03,31.89,32.01,373060.1480880414,18.9178,18.9237,18.841,18.9119,373060.1481
2012-07-18 15:30:00,32.0,32.01,31.92,31.94,173851.3033776245,18.906,18.9119,18.8587,18.8705,173851.3034
2012-07-18 15:40:00,31.94,31.99,31.89,31.9,284815.90424992394,18.8705,18.9001,18.841,18.8469,284815.9042
2012-07-18 15:50:00,31.9,31.93,31.85,31.88,581397.7076782635,18.8469,18.8646,18.8174,18.8351,581397.7077
2012-07-19 09:30:00,31.92,31.97,31.8,31.96,91794.2996247084,18.8587,18.8883,18.7878,18.8824,91794.2996
2012-07-19 09:40:00,31.96,31.96,31.74,31.76,159143.92940460492,18.8824,18.8824,18.7524,18.7642,159143.9294
2012-07-19 09:50:00,31.77,31.77,31.63,31.66,107008.8244243838,18.7701,18.7701,18.6874,18.7051,107008.8244
2012-07-19 10:00:00,31.65,31.65,31.41,31.46,153362.40998072826,18.6992,18.6992,18.5574,18.587,153362.41
2012-07-19 10:10:00,31.45,31.54,31.33,31.54,128613.44963992292,18.5811,18.6342,18.5102,18.6342,128613.4496
2012-07-19 10:20:00,31.56,31.61,31.54,31.6,89664.26615275383,18.646,18.6756,18.6342,18.6697,89664.2662
2012-07-19 10:30:00,31.61,31.61,31.44,31.46,67552.49011055888,18.6756,18.6756,18.5751,18.587,67552.4901
2012-07-19 10:40:00,31.45,31.55,31.44,31.51,71711.12688913682,18.5811,18.6401,18.5751,18.6165,71711.1269
2012-07-19 10:50:00,31.52,31.57,31.48,31.54,54670.85911350035,18.6224,18.6519,18.5988,18.6342,54670.8591
2012-07-19 11:00:00,31.54,31.57,31.5,31.53,53859.417790851,18.6342,18.6519,18.6106,18.6283,53859.4178
2012-07-19 11:10:00,31.53,31.55,31.51,31.54,54975.14960949386,18.6283,18.6401,18.6165,18.6342,54975.1496
2012-07-19 11:20:00,31.54,31.55,31.48,31.55,77796.936809007,18.6342,18.6401,18.5988,18.6401,77796.9368
2012-07-19 11:30:00,31.54,31.59,31.51,31.59,159346.78973526726,18.6342,18.6638,18.6165,18.6638,159346.7897
2012-07-19 11:40:00,31.59,31.65,31.58,31.61,51019.37316157825,18.6638,18.6992,18.6579,18.6756,51019.3732
2012-07-19 11:50:00,31.62,31.64,31.58,31.63,45542.1442336951,18.6815,18.6933,18.6579,18.6874,45542.1442
2012-07-19 12:00:00,31.63,31.66,31.61,31.64,39557.7644791561,18.6874,18.7051,18.6756,18.6933,39557.7645
2012-07-19 12:10:00,31.64,31.68,31.61,31.65,61568.11035601988,18.6933,18.7169,18.6756,18.6992,61568.1104
2012-07-19 12:20:00,31.65,31.75,31.64,31.73,61060.95952936403,18.6992,18.7583,18.6933,18.7465,61060.9595
2012-07-19 12:30:00,31.73,31.73,31.65,31.69,205801.8054569429,18.7465,18.7465,18.6992,18.7228,205801.8055
2012-07-19 12:40:00,31.69,31.69,31.6,31.62,186935.79470534532,18.7228,18.7228,18.6697,18.6815,186935.7947
2012-07-19 12:50:00,31.62,31.62,31.51,31.54,34587.6863779288,18.6815,18.6815,18.6165,18.6342,34587.6864
2012-07-19 13:00:00,31.54,31.59,31.54,31.59,48179.32853230551,18.6342,18.6638,18.6342,18.6638,48179.3285
2012-07-19 13:10:00,31.59,31.67,31.59,31.63,157419.61659397505,18.6638,18.711,18.6638,18.6874,157419.6166
2012-07-19 13:20:00,31.64,31.68,31.61,31.63,51729.38431889644,18.6933,18.7169,18.6756,18.6874,51729.3843
2012-07-19 13:30:00,31.62,31.64,31.56,31.56,51323.66365757176,18.6815,18.6933,18.646,18.646,51323.6637
2012-07-19 13:40:00,31.56,31.6,31.51,31.53,61973.83101734456,18.646,18.6697,18.6165,18.6283,61973.831
2012-07-19 13:50:00,31.54,31.55,31.47,31.53,56800.89258545492,18.6342,18.6401,18.5929,18.6283,56800.8926
2012-07-19 14:00:00,31.54,31.6,31.54,31.56,51222.23349224059,18.6342,18.6697,18.6342,18.646,51222.2335
2012-07-19 14:10:00,31.56,31.6,31.54,31.57,60858.0991987017,18.646,18.6697,18.6342,18.6519,60858.0992
2012-07-19 14:20:00,31.56,31.59,31.54,31.57,66132.46779592251,18.646,18.6638,18.6342,18.6519,66132.4678
2012-07-19 14:30:00,31.56,31.84,31.53,31.76,344761.1319606451,18.646,18.8115,18.6283,18.7642,344761.132
2012-07-19 14:40:00,31.76,31.84,31.68,31.73,188355.8170199817,18.7642,18.8115,18.7169,18.7465,188355.817
2012-07-19 14:50:00,31.74,32.37,31.72,32.35,588193.5287554519,18.7524,19.1246,18.7406,19.1128,588193.5288
2012-07-19 15:00:00,32.36,32.4,31.94,31.98,532711.2283193022,19.1187,19.1423,18.8705,18.8942,532711.2283
2012-07-19 15:10:00,31.97,32.11,31.93,32.06,183690.029414748,18.8883,18.971,18.8646,18.9414,183690.0294
2012-07-19 15:20:00,32.07,32.16,32.02,32.09,233796.53108834568,18.9474,19.0005,18.9178,18.9592,233796.5311
2012-07-19 15:30:00,32.08,32.2,32.06,32.19,264124.1505223653,18.9533,19.0242,18.9414,19.0183,264124.1505
2012-07-19 15:40:00,32.19,32.28,32.16,32.24,399330.5609088143,19.0183,19.0714,19.0005,19.0478,399330.5609
2012-07-19 15:50:00,32.23,32.27,32.09,32.14,669540.5213510498,19.0419,19.0655,18.9592,18.9887,669540.5214
2012-07-20 09:30:00,31.83,32.05,31.65,32.05,313317.78070798254,18.8056,18.9355,18.6992,18.9355,313317.7807
2012-07-20 09:40:00,32.06,32.32,31.93,31.94,275382.89887412515,18.9414,19.0951,18.8646,18.8705,275382.8989
2012-07-20 09:50:00,31.93,31.93,31.82,31.86,211786.1852114819,18.8646,18.8646,18.7997,18.8233,211786.1852
2012-07-20 10:00:00,31.86,31.91,31.81,31.85,140683.63931433207,18.8233,18.8528,18.7937,18.8174,140683.6393
2012-07-20 10:10:00,31.86,31.99,31.81,31.99,97880.10954457856,18.8233,18.9001,18.7937,18.9001,97880.1095
2012-07-20 10:20:00,31.99,31.99,31.79,31.82,129932.04178922813,18.9001,18.9001,18.7819,18.7997,129932.0418
2012-07-20 10:30:00,31.83,31.83,31.67,31.77,87534.23268079926,18.8056,18.8056,18.711,18.7701,87534.2327
2012-07-20 10:40:00,31.77,31.79,31.72,31.79,68465.3615985394,18.7701,18.7819,18.7406,18.7819,68465.3616
2012-07-20 10:50:00,31.81,32.0,31.81,31.98,54569.42894816919,18.7937,18.906,18.7937,18.8942,54569.4289
2012-07-20 11:00:00,31.97,32.02,31.9,32.02,86215.64053149406,18.8883,18.9178,18.8469,18.9178,86215.6405
2012-07-20 11:10:00,32.02,32.02,31.88,31.9,69581.09341718227,18.9178,18.9178,18.8351,18.8469,69581.0934
2012-07-20 11:20:00,31.9,31.94,31.83,31.86,111066.0310376306,18.8469,18.8705,18.8056,18.8233,111066.031
2012-07-20 11:30:00,31.86,31.86,31.74,31.82,52540.825641545794,18.8233,18.8233,18.7524,18.7997,52540.8256
2012-07-20 11:40:00,31.83,31.87,31.75,31.83,169286.94593772187,18.8056,18.8292,18.7583,18.8056,169286.9459
2012-07-20 11:50:00,31.83,31.88,31.8,31.86,42093.518612435335,18.8056,18.8351,18.7878,18.8233,42093.5186
2012-07-20 12:00:00,31.86,31.9,31.81,31.83,53250.83679886398,18.8233,18.8469,18.7937,18.8056,53250.8368
2012-07-20 12:10:00,31.83,31.83,31.74,31.76,54975.14960949386,18.8056,18.8056,18.7524,18.7642,54975.1496
2012-07-20 12:20:00,31.74,31.76,31.72,31.74,32254.79257531189,18.7524,18.7642,18.7406,18.7524,32254.7926
2012-07-20 12:30:00,31.74,31.74,31.7,31.73,18967.440916928696,18.7524,18.7524,18.7288,18.7465,18967.4409
2012-07-20 12:40:00,31.73,31.75,31.72,31.73,32356.22274064307,18.7465,18.7583,18.7406,18.7465,32356.2227
2012-07-20 12:50:00,31.74,31.83,31.72,31.83,21198.904554214423,18.7524,18.8056,18.7406,18.8056,21198.9046
2012-07-20 13:00:00,31.83,31.85,31.77,31.79,38847.75332183792,18.8056,18.8174,18.7701,18.7819,38847.7533
2012-07-20 13:10:00,31.8,31.81,31.77,31.77,35094.83720458464,18.7878,18.7937,18.7701,18.7701,35094.8372
2012-07-20 13:20:00,31.78,31.78,31.71,31.73,24546.10001014301,18.776,18.776,18.7347,18.7465,24546.1
2012-07-20 13:30:00,31.72,31.77,31.71,31.76,165635.45998579977,18.7406,18.7701,18.7347,18.7642,165635.46
2012-07-20 13:40:00,31.75,31.75,31.71,31.73,23937.519018156,18.7583,18.7583,18.7347,18.7465,23937.519
2012-07-20 13:50:00,31.74,31.85,31.74,31.85,64306.724819961455,18.7524,18.8174,18.7524,18.8174,64306.7248
2012-07-20 14:00:00,31.85,31.97,31.82,31.86,101328.73516583833,18.8174,18.8883,18.7997,18.8233,101328.7352
2012-07-20 14:10:00,31.86,31.87,31.82,31.84,45237.85373770159,18.8233,18.8292,18.7997,18.8115,45237.8537
2012-07-20 14:20:00,31.85,31.87,31.81,31.83,39760.62480981844,18.8174,18.8292,18.7937,18.8056,39760.6248
2012-07-20 14:30:00,31.83,31.88,31.81,31.83,66233.89796125368,18.8056,18.8351,18.7937,18.8056,66233.898
2012-07-20 14:40:00,31.83,31.86,31.81,31.83,62278.12151333807,18.8056,18.8233,18.7937,18.8056,62278.1215
2012-07-20 14:50:00,31.83,31.85,31.81,31.84,184197.18024140372,18.8056,18.8174,18.7937,18.8115,184197.1802
2012-07-20 15:00:00,31.84,31.87,31.83,31.87,47773.60787098083,18.8115,18.8292,18.8056,18.8292,47773.6079
2012-07-20 15:10:00,31.86,31.91,31.86,31.88,97778.6793792474,18.8233,18.8528,18.8233,18.8351,97778.6794
2012-07-20 15:20:00,31.88,31.91,31.84,31.84,168374.07444974134,18.8351,18.8528,18.8115,18.8115,168374.0744
2012-07-20 15:30:00,31.85,31.87,31.77,31.87,187240.0852013389,18.8174,18.8292,18.7701,18.8292,187240.0852
2012-07-20 15:40:00,31.86,31.92,31.84,31.88,319302.16046252154,18.8233,18.8587,18.8115,18.8351,319302.1605
2012-07-20 15:50:00,31.87,31.88,31.8,31.84,433816.8171214119,18.8292,18.8351,18.7878,18.8115,433816.8171
2012-07-23 09:30:00,31.78,31.95,31.47,31.49,303783.34516685264,18.776,18.8765,18.5929,18.6047,303783.3452
2012-07-23 09:40:00,31.5,31.57,31.33,31.35,112486.05335226696,18.6106,18.6519,18.5102,18.522,112486.0534
2012-07-23 09:50:00,31.34,31.42,31.29,31.41,127193.42732528654,18.5161,18.5633,18.4865,18.5574,127193.4273
2012-07-23 10:00:00,31.41,31.43,31.26,31.28,111471.75169895528,18.5574,18.5692,18.4688,18.4806,111471.7517
2012-07-23 10:10:00,31.28,31.34,31.2,31.23,138147.88518105284,18.4806,18.5161,18.4333,18.4511,138147.8852
2012-07-23 10:20:00,31.24,31.29,31.2,31.24,193427.32528654023,18.457,18.4865,18.4333,18.457,193427.3253
2012-07-23 10:30:00,31.24,31.3,31.22,31.26,83274.16573689015,18.457,18.4924,18.4452,18.4688,83274.1657
2012-07-23 10:40:00,31.26,31.31,31.22,31.23,94938.63474997463,18.4688,18.4983,18.4452,18.4511,94938.6347
2012-07-23 10:50:00,31.23,31.3,31.22,31.28,95547.21574196166,18.4511,18.4924,18.4452,18.4806,95547.2157
2012-07-23 11:00:00,31.28,31.29,31.25,31.28,94228.62359265646,18.4806,18.4865,18.4629,18.4806,94228.6236
2012-07-23 11:10:00,31.28,31.29,31.25,31.26,112080.33269094228,18.4806,18.4865,18.4629,18.4688,112080.3327
2012-07-23 11:20:00,31.26,31.35,31.23,31.35,143320.82361294248,18.4688,18.522,18.4511,18.522,143320.8236
2012-07-23 11:30:00,31.34,31.42,31.28,31.31,94837.20458464348,18.5161,18.5633,18.4806,18.4983,94837.2046
2012-07-23 11:40:00,31.32,31.34,31.26,31.29,119383.30459478647,18.5042,18.5161,18.4688,18.4865,119383.3046
2012-07-23 11:50:00,31.28,31.45,31.28,31.36,111370.3215336241,18.4806,18.5811,18.4806,18.5279,111370.3215
2012-07-23 12:00:00,31.37,31.4,31.34,31.4,38543.462825844406,18.5338,18.5515,18.5161,18.5515,38543.4628
2012-07-23 12:10:00,31.39,31.42,31.3,31.31,35601.98803124049,18.5456,18.5633,18.4924,18.4983,35601.988
2012-07-23 12:20:00,31.31,31.43,31.31,31.43,57206.61324677959,18.4983,18.5692,18.4983,18.5692,57206.6132
2012-07-23 12:30:00,31.42,31.48,31.36,31.45,41586.36778577949,18.5633,18.5988,18.5279,18.5811,41586.3678
2012-07-23 12:40:00,31.46,31.5,31.41,31.47,45034.993407039256,18.587,18.6106,18.5574,18.5929,45034.9934
2012-07-23 12:50:00,31.47,31.53,31.45,31.48,43209.2504310782,18.5929,18.6283,18.5811,18.5988,43209.2504
2012-07-23 13:00:00,31.48,31.49,31.44,31.48,30023.32893802617,18.5988,18.6047,18.5751,18.5988,30023.3289
2012-07-23 13:10:00,31.49,31.52,31.47,31.5,35804.84836190283,18.6047,18.6224,18.5929,18.6106,35804.8484
2012-07-23 13:20:00,31.5,31.53,31.47,31.49,37123.44051120804,18.6106,18.6283,18.5929,18.6047,37123.4405
2012-07-23 13:30:00,31.49,31.53,31.46,31.51,45034.993407039256,18.6047,18.6283,18.587,18.6165,45034.9934
2012-07-23 13:40:00,31.51,31.54,31.49,31.54,28704.73678872097,18.6165,18.6342,18.6047,18.6342,28704.7368
2012-07-23 13:50:00,31.54,31.55,31.49,31.53,150522.36535145552,18.6342,18.6401,18.6047,18.6283,150522.3654
2012-07-23 14:00:00,31.53,31.62,31.52,31.59,95344.35541129932,18.6283,18.6815,18.6224,18.6638,95344.3554
2012-07-23 14:10:00,31.59,31.6,31.53,31.55,137843.59468505933,18.6638,18.6697,18.6283,18.6401,137843.5947
2012-07-23 14:20:00,31.54,31.59,31.44,31.45,143219.3934476113,18.6342,18.6638,18.5751,18.5811,143219.3934
2012-07-23 14:30:00,31.45,31.5,31.43,31.46,47469.31737498733,18.5811,18.6106,18.5692,18.587,47469.3174
2012-07-23 14:40:00,31.47,31.49,31.45,31.48,33370.524393954765,18.5929,18.6047,18.5811,18.5988,33370.5244
2012-07-23 14:50:00,31.49,31.49,31.39,31.39,85607.05953950706,18.6047,18.6047,18.5456,18.5456,85607.0595
2012-07-23 15:00:00,31.39,31.47,31.35,31.46,75565.47317172127,18.5456,18.5929,18.522,18.587,75565.4732
2012-07-23 15:10:00,31.46,31.49,31.4,31.49,132569.22608783853,18.587,18.6047,18.5515,18.6047,132569.2261
2012-07-23 15:20:00,31.49,31.65,31.48,31.64,86418.5008621564,18.6047,18.6992,18.5988,18.6933,86418.5009
2012-07-23 15:30:00,31.65,31.73,31.64,31.7,142103.66162896846,18.6992,18.7465,18.6933,18.7288,142103.6616
2012-07-23 15:40:00,31.7,31.78,31.69,31.74,197281.67156912465,18.7288,18.776,18.7228,18.7524,197281.6716
2012-07-23 15:50:00,31.74,31.75,31.63,31.65,349021.19890455424,18.7524,18.7583,18.6874,18.6992,349021.1989
2012-07-24 09:30:00,31.63,31.76,31.6,31.6,42093.518612435335,18.6874,18.7642,18.6697,18.6697,42093.5186
2012-07-24 09:40:00,31.61,31.72,31.54,31.58,46455.01572167563,18.6756,18.7406,18.6342,18.6579,46455.0157
2012-07-24 09:50:00,31.58,31.61,31.42,31.45,48077.89836697434,18.6579,18.6756,18.5633,18.5811,48077.8984
2012-07-24 10:00:00,31.46,31.51,31.43,31.49,52743.685972208135,18.587,18.6165,18.5692,18.6047,52743.686
2012-07-24 10:10:00,31.5,31.52,31.4,31.4,33269.094228623595,18.6106,18.6224,18.5515,18.5515,33269.0942
2012-07-24 10:20:00,31.4,31.42,31.2,31.23,153970.99097271528,18.5515,18.5633,18.4333,18.4511,153970.991
2012-07-24 10:30:00,31.23,31.24,31.15,31.19,119180.44426412416,18.4511,18.457,18.4038,18.4274,119180.4443
2012-07-24 10:40:00,31.2,31.22,31.12,31.2,182067.14676944923,18.4333,18.4452,18.3861,18.4333,182067.1468
2012-07-24 10:50:00,31.2,31.33,31.2,31.33,103560.19880312405,18.4333,18.5102,18.4333,18.5102,103560.1988
2012-07-24 11:00:00,31.33,31.42,31.27,31.34,116543.25996551376,18.5102,18.5633,18.4747,18.5161,116543.26
2012-07-24 11:10:00,31.34,31.41,31.31,31.4,53555.12729485749,18.5161,18.5574,18.4983,18.5515,53555.1273
2012-07-24 11:20:00,31.41,31.46,31.39,31.39,76376.91449437062,18.5574,18.587,18.5456,18.5456,76376.9145
2012-07-24 11:30:00,31.39,31.42,31.23,31.25,60756.66903337053,18.5456,18.5633,18.4511,18.4629,60756.669
2012-07-24 11:40:00,31.25,31.33,31.22,31.3,51425.09382290293,18.4629,18.5102,18.4452,18.4924,51425.0938
2012-07-24 11:50:00,31.31,31.34,31.29,31.31,30023.32893802617,18.4983,18.5161,18.4865,18.4983,30023.3289
2012-07-24 12:00:00,31.3,31.3,31.12,31.18,83984.17689420834,18.4924,18.4924,18.3861,18.4215,83984.1769
2012-07-24 12:10:00,31.17,31.18,31.12,31.13,41180.647124454816,18.4156,18.4215,18.3861,18.392,41180.6471
2012-07-24 12:20:00,31.12,31.12,30.98,31.0,127497.71782128004,18.3861,18.3861,18.3034,18.3152,127497.7178
2012-07-24 12:30:00,31.0,31.06,30.98,31.04,59640.93721472766,18.3152,18.3506,18.3034,18.3388,59640.9372
2012-07-24 12:40:00,31.04,31.05,31.01,31.02,42702.09960442236,18.3388,18.3447,18.3211,18.327,42702.0996
2012-07-24 12:50:00,31.02,31.03,30.98,31.0,146668.01906887107,18.327,18.3329,18.3034,18.3152,146668.0191
2012-07-24 13:00:00,31.01,31.05,30.99,31.03,34689.11654325997,18.3211,18.3447,18.3093,18.3329,34689.1165
2012-07-24 13:10:00,31.04,31.09,31.02,31.06,63393.85333198093,18.3388,18.3684,18.327,18.3506,63393.8533
2012-07-24 13:20:00,31.06,31.1,31.06,31.07,24140.37934881834,18.3506,18.3743,18.3506,18.3565,24140.3793
2012-07-24 13:30:00,31.07,31.07,31.03,31.04,57815.194238766606,18.3565,18.3565,18.3329,18.3388,57815.1942
2012-07-24 13:40:00,31.05,31.07,31.01,31.02,50512.22233492241,18.3447,18.3565,18.3211,18.327,50512.2223
2012-07-24 13:50:00,31.01,31.1,31.01,31.05,29009.02728471448,18.3211,18.3743,18.3211,18.3447,29009.0273
2012-07-24 14:00:00,31.05,31.05,30.98,30.99,41789.22811644183,18.3447,18.3447,18.3034,18.3093,41789.2281
2012-07-24 14:10:00,31.0,31.0,30.91,30.92,48889.339689623695,18.3152,18.3152,18.262,18.2679,48889.3397
2012-07-24 14:20:00,30.92,30.93,30.8,30.8,109544.57855766304,18.2679,18.2738,18.197,18.197,109544.5786
2012-07-24 14:30:00,30.79,30.84,30.74,30.83,108225.98640835784,18.1911,18.2207,18.1616,18.2147,108225.9864
2012-07-24 14:40:00,30.84,30.86,30.82,30.84,80129.8306116239,18.2207,18.2325,18.2088,18.2207,80129.8306
2012-07-24 14:50:00,30.83,30.84,30.74,30.77,115021.8074855462,18.2147,18.2207,18.1616,18.1793,115021.8075
2012-07-24 15:00:00,30.76,30.79,30.69,30.69,112587.48351759811,18.1734,18.1911,18.132,18.132,112587.4835
2012-07-24 15:10:00,30.69,30.76,30.68,30.69,112283.19302160465,18.132,18.1734,18.1261,18.132,112283.193
2012-07-24 15:20:00,30.69,30.91,30.68,30.91,148798.05254082565,18.132,18.262,18.1261,18.262,148798.0525
2012-07-24 15:30:00,30.92,30.93,30.82,30.9,194543.05710518308,18.2679,18.2738,18.2088,18.2561,194543.0571
2012-07-24 15:40:00,30.91,30.95,30.78,30.86,261892.68688507963,18.262,18.2856,18.1852,18.2325,261892.6869
2012-07-24 15:50:00,30.86,31.02,30.82,30.96,474490.3134192109,18.2325,18.327,18.2088,18.2916,474490.3134
2012-07-25 09:30:00,31.38,31.42,30.99,31.35,231666.4976163911,18.5397,18.5633,18.3093,18.522,231666.4976
2012-07-25 09:40:00,31.36,31.57,31.33,31.48,201440.3083477026,18.5279,18.6519,18.5102,18.5988,201440.3083
2012-07-25 09:50:00,31.47,31.47,31.35,31.39,48889.339689623695,18.5929,18.5929,18.522,18.5456,48889.3397
2012-07-25 10:00:00,31.38,31.42,31.18,31.23,160462.52155391013,18.5397,18.5633,18.4215,18.4511,160462.5216
2012-07-25 10:10:00,31.21,31.27,31.13,31.2,64002.43432396795,18.4393,18.4747,18.392,18.4333,64002.4343
2012-07-25 10:20:00,31.18,31.22,30.89,31.07,104574.50045643577,18.4215,18.4452,18.2502,18.3565,104574.5005
2012-07-25 10:30:00,31.06,31.09,31.0,31.09,83781.316563546,18.3506,18.3684,18.3152,18.3684,83781.3166
2012-07-25 10:40:00,31.07,31.13,30.95,31.03,77999.79713966933,18.3565,18.392,18.2856,18.3329,77999.7971
2012-07-25 10:50:00,31.04,31.08,30.87,30.88,74044.02069175373,18.3388,18.3625,18.2384,18.2443,74044.0207
2012-07-25 11:00:00,30.88,30.89,30.74,30.79,120904.75707475404,18.2443,18.2502,18.1616,18.1911,120904.7571
2012-07-25 11:10:00,30.78,30.99,30.78,30.89,78506.94796632518,18.1852,18.3093,18.1852,18.2502,78506.948
2012-07-25 11:20:00,30.89,31.0,30.88,30.98,92707.17111268891,18.2502,18.3152,18.2443,18.3034,92707.1711
2012-07-25 11:30:00,30.97,31.0,30.94,30.97,95445.78557663049,18.2975,18.3152,18.2797,18.2975,95445.7856
2012-07-25 11:40:00,30.96,30.99,30.87,30.88,85607.05953950706,18.2916,18.3093,18.2384,18.2443,85607.0595
2012-07-25 11:50:00,30.87,30.9,30.81,30.83,69276.80292118876,18.2384,18.2561,18.2029,18.2147,69276.8029
2012-07-25 12:00:00,30.84,30.87,30.76,30.86,138350.74551171518,18.2207,18.2384,18.1734,18.2325,138350.7455
2012-07-25 12:10:00,30.86,30.86,30.68,30.68,82969.87524089664,18.2325,18.2325,18.1261,18.1261,82969.8752
2012-07-25 12:20:00,30.68,30.74,30.64,30.68,142712.24262095548,18.1261,18.1616,18.1025,18.1261,142712.2426
2012-07-25 12:30:00,30.69,30.79,30.69,30.76,90982.85830205904,18.132,18.1911,18.132,18.1734,90982.8583
2012-07-25 12:40:00,30.77,30.83,30.73,30.83,113703.215336241,18.1793,18.2147,18.1557,18.2147,113703.2153
2012-07-25 12:50:00,30.83,30.91,30.81,30.85,67451.05994522771,18.2147,18.262,18.2029,18.2266,67451.0599
2012-07-25 13:00:00,30.84,30.85,30.77,30.82,137235.0136930723,18.2207,18.2266,18.1793,18.2088,137235.0137
2012-07-25 13:10:00,30.82,30.83,30.77,30.79,85708.48970483823,18.2088,18.2147,18.1793,18.1911,85708.4897
2012-07-25 13:20:00,30.79,30.84,30.77,30.79,101024.44466984482,18.1911,18.2207,18.1793,18.1911,101024.4447
2012-07-25 13:30:00,30.79,30.87,30.79,30.83,133482.09757581906,18.1911,18.2384,18.1911,18.2147,133482.0976
2012-07-25 13:40:00,30.82,30.86,30.76,30.76,112993.2041789228,18.2088,18.2325,18.1734,18.1734,112993.2042
2012-07-25 13:50:00,30.75,30.82,30.74,30.76,68262.50126787707,18.1675,18.2088,18.1616,18.1734,68262.5013
2012-07-25 14:00:00,30.77,30.82,30.76,30.76,166852.6219697738,18.1793,18.2088,18.1734,18.1734,166852.622
2012-07-25 14:10:00,30.75,30.88,30.75,30.88,105893.09260574097,18.1675,18.2443,18.1675,18.2443,105893.0926
2012-07-25 14:20:00,30.87,30.96,30.87,30.91,73334.00953443554,18.2384,18.2916,18.2384,18.262,73334.0095
2012-07-25 14:30:00,30.91,30.99,30.89,30.99,144436.55543158535,18.262,18.3093,18.2502,18.3093,144436.5554
2012-07-25 14:40:00,30.99,31.08,30.99,31.06,102343.03681915002,18.3093,18.3625,18.3093,18.3506,102343.0368
2012-07-25 14:50:00,31.05,31.09,31.02,31.02,46962.16654833147,18.3447,18.3684,18.327,18.327,46962.1665
2012-07-25 15:00:00,31.02,31.03,30.91,31.02,140987.9298103256,18.327,18.3329,18.262,18.327,140987.9298
2012-07-25 15:10:00,31.02,31.02,30.88,30.9,116948.98062683844,18.327,18.327,18.2443,18.2561,116948.9806
2012-07-25 15:20:00,30.89,30.91,30.84,30.91,88548.53433411097,18.2502,18.262,18.2207,18.262,88548.5343
2012-07-25 15:30:00,30.92,30.92,30.85,30.89,132163.50542651385,18.2679,18.2679,18.2266,18.2502,132163.5054
2012-07-25 15:40:00,30.89,30.91,30.82,30.84,256922.6087838523,18.2502,18.262,18.2088,18.2207,256922.6088
2012-07-25 15:50:00,30.84,30.94,30.81,30.93,387057.5109037428,18.2207,18.2797,18.2029,18.2738,387057.5109
2012-07-26 09:30:00,31.77,33.19,31.77,32.61,553707.2725428542,18.7701,19.6091,18.7701,19.2664,553707.2725
2012-07-26 09:40:00,32.59,32.66,32.25,32.55,295060.35094837204,19.2546,19.2959,19.0537,19.2309,295060.3509
2012-07-26 09:50:00,32.54,32.67,32.49,32.56,152145.24799675425,19.225,19.3018,19.1955,19.2369,152145.248
2012-07-26 10:00:00,32.56,32.58,32.41,32.54,173344.15255096866,19.2369,19.2487,19.1482,19.225,173344.1526
2012-07-26 10:10:00,32.53,32.55,32.32,32.4,213104.7773607871,19.2191,19.2309,19.0951,19.1423,213104.7774
2012-07-26 10:20:00,32.4,32.51,32.38,32.42,193224.4649558779,19.1423,19.2073,19.1305,19.1541,193224.465
2012-07-26 10:30:00,32.42,32.51,32.17,32.17,123846.23186935794,19.1541,19.2073,19.0064,19.0064,123846.2319
2012-07-26 10:40:00,32.17,32.34,32.17,32.18,84389.89755553301,19.0064,19.1069,19.0064,19.0123,84389.8976
2012-07-26 10:50:00,32.19,32.2,32.06,32.16,101430.1653311695,19.0183,19.0242,18.9414,19.0005,101430.1653
2012-07-26 11:00:00,32.16,32.3,32.12,32.25,83679.88639821483,19.0005,19.0832,18.9769,19.0537,83679.8864
2012-07-26 11:10:00,32.23,32.28,32.04,32.06,239273.76001622883,19.0419,19.0714,18.9296,18.9414,239273.76
2012-07-26 11:20:00,32.05,32.11,31.87,31.99,103560.19880312405,18.9355,18.971,18.8292,18.9001,103560.1988
2012-07-26 11:30:00,31.98,32.13,31.98,32.09,105284.51161375392,18.8942,18.9828,18.8942,18.9592,105284.5116
2012-07-26 11:40:00,32.09,32.13,32.0,32.01,59640.93721472766,18.9592,18.9828,18.906,18.9119,59640.9372
2012-07-26 11:50:00,32.01,32.02,31.85,31.89,143726.54427426716,18.9119,18.9178,18.8174,18.841,143726.5443
2012-07-26 12:00:00,31.89,31.89,31.8,31.82,45136.423572370426,18.841,18.841,18.7878,18.7997,45136.4236
2012-07-26 12:10:00,31.83,31.85,31.65,31.85,142509.38229029314,18.8056,18.8174,18.6992,18.8174,142509.3823
2012-07-26 12:20:00,31.85,31.88,31.67,31.67,106907.39425905264,18.8174,18.8351,18.711,18.711,106907.3943
2012-07-26 12:30:00,31.68,31.75,31.61,31.7,49700.78101227305,18.7169,18.7583,18.6756,18.7288,49700.781
2012-07-26 12:40:00,31.69,31.7,31.55,31.66,62075.26118267573,18.7228,18.7288,18.6401,18.7051,62075.2612
2012-07-26 12:50:00,31.67,31.81,31.67,31.77,65726.74713459783,18.711,18.7937,18.711,18.7701,65726.7471
2012-07-26 13:00:00,31.76,31.81,31.74,31.78,30631.909930013186,18.7642,18.7937,18.7524,18.776,30631.9099
2012-07-26 13:10:00,31.78,31.8,31.7,31.71,47773.60787098083,18.776,18.7878,18.7288,18.7347,47773.6079
2012-07-26 13:20:00,31.72,31.83,31.71,31.77,49193.6301856172,18.7406,18.8056,18.7347,18.7701,49193.6302
2012-07-26 13:30:00,31.77,31.9,31.77,31.9,106603.10376305912,18.7701,18.8469,18.7701,18.8469,106603.1038
2012-07-26 13:40:00,31.91,31.94,31.84,31.84,69276.80292118876,18.8528,18.8705,18.8115,18.8115,69276.8029
2012-07-26 13:50:00,31.83,31.88,31.78,31.86,55583.73060148088,18.8056,18.8351,18.776,18.8233,55583.7306
2012-07-26 14:00:00,31.86,31.92,31.83,31.9,76782.6351556953,18.8233,18.8587,18.8056,18.8469,76782.6352
2012-07-26 14:10:00,31.9,31.94,31.86,31.86,33066.233897961254,18.8469,18.8705,18.8233,18.8233,33066.2339
2012-07-26 14:20:00,31.86,31.92,31.81,31.92,45136.423572370426,18.8233,18.8587,18.7937,18.8587,45136.4236
2012-07-26 14:30:00,31.91,31.92,31.83,31.91,32559.08307130541,18.8528,18.8587,18.8056,18.8528,32559.0831
2012-07-26 14:40:00,31.9,31.91,31.84,31.9,95547.21574196166,18.8469,18.8528,18.8115,18.8469,95547.2157
2012-07-26 14:50:00,31.89,31.97,31.87,31.9,56293.74175879906,18.841,18.8883,18.8292,18.8469,56293.7418
2012-07-26 15:00:00,31.9,31.93,31.86,31.9,162693.98519119585,18.8469,18.8646,18.8233,18.8469,162693.9852
2012-07-26 15:10:00,31.9,31.94,31.87,31.88,103661.62896845522,18.8469,18.8705,18.8292,18.8351,103661.629
2012-07-26 15:20:00,31.88,31.91,31.81,31.9,143827.97443959833,18.8351,18.8528,18.7937,18.8469,143827.9744
2012-07-26 15:30:00,31.9,32.03,31.88,31.99,198600.26371842987,18.8469,18.9237,18.8351,18.9001,198600.2637
2012-07-26 15:40:00,31.99,32.1,31.98,32.02,269499.9492849173,18.9001,18.9651,18.8942,18.9178,269499.9493
2012-07-26 15:50:00,32.03,32.07,31.96,31.97,504412.2121919059,18.9237,18.9474,18.8824,18.8883,504412.2122
2012-07-27 09:30:00,32.61,32.86,32.39,32.73,364540.0142002232,19.2664,19.4141,19.1364,19.3373,364540.0142
2012-07-27 09:40:00,32.7,32.79,32.47,32.76,122223.34922405925,19.3196,19.3727,19.1837,19.355,122223.3492
2012-07-27 09:50:00,32.76,32.78,32.47,32.51,78202.65747033167,19.355,19.3668,19.1837,19.2073,78202.6575
2012-07-27 10:00:00,32.51,32.65,32.46,32.64,97474.38888325388,19.2073,19.29,19.1778,19.2841,97474.3889
2012-07-27 10:10:00,32.62,32.67,32.55,32.62,124961.96368800082,19.2723,19.3018,19.2309,19.2723,124961.9637
2012-07-27 10:20:00,32.6,32.75,32.59,32.74,201440.3083477026,19.2605,19.3491,19.2546,19.3432,201440.3083
2012-07-27 10:30:00,32.73,32.77,32.65,32.71,199513.1352064104,19.3373,19.3609,19.29,19.3255,199513.1352
2012-07-27 10:40:00,32.7,32.83,32.69,32.8,126584.84633329952,19.3196,19.3964,19.3137,19.3786,126584.8463
2012-07-27 10:50:00,32.79,33.04,32.76,32.97,180545.6942894817,19.3727,19.5204,19.355,19.4791,180545.6943
2012-07-27 11:00:00,32.96,32.98,32.88,32.94,84592.75788619535,19.4732,19.485,19.4259,19.4614,84592.7579
2012-07-27 11:10:00,32.95,32.95,32.83,32.89,113601.78517090985,19.4673,19.4673,19.3964,19.4318,113601.7852
2012-07-27 11:20:00,32.89,32.9,32.79,32.83,76782.6351556953,19.4318,19.4377,19.3727,19.3964,76782.6352
2012-07-27 11:30:00,32.82,32.86,32.73,32.77,57815.194238766606,19.3905,19.4141,19.3373,19.3609,57815.1942
2012-07-27 11:40:00,32.78,32.86,32.76,32.85,111573.18186428644,19.3668,19.4141,19.355,19.4082,111573.1819
2012-07-27 11:50:00,32.86,32.88,32.8,32.82,132974.9467491632,19.4141,19.4259,19.3786,19.3905,132974.9467
2012-07-27 12:00:00,32.82,32.84,32.75,32.76,93112.8917740136,19.3905,19.4023,19.3491,19.355,93112.8918
2012-07-27 12:10:00,32.76,32.85,32.73,32.78,128106.29881326709,19.355,19.4082,19.3373,19.3668,128106.2988
2012-07-27 12:20:00,32.78,32.82,32.76,32.81,71913.98721979916,19.3668,19.3905,19.355,19.3846,71913.9872
2012-07-27 12:30:00,32.81,32.89,32.78,32.79,98691.55086722792,19.3846,19.4318,19.3668,19.3727,98691.5509
2012-07-27 12:40:00,32.79,32.8,32.74,32.78,52337.965310883454,19.3727,19.3786,19.3432,19.3668,52337.9653
2012-07-27 12:50:00,32.78,32.8,32.74,32.8,59133.78638807181,19.3668,19.3786,19.3432,19.3786,59133.7864
2012-07-27 13:00:00,32.81,32.84,32.78,32.8,74246.88102241607,19.3846,19.4023,19.3668,19.3786,74246.881
2012-07-27 13:10:00,32.79,32.81,32.77,32.79,67755.35044122122,19.3727,19.3846,19.3609,19.3727,67755.3504
2012-07-27 13:20:00,32.8,32.95,32.78,32.95,172634.14139365047,19.3786,19.4673,19.3668,19.4673,172634.1414
2012-07-27 13:30:00,32.95,33.16,32.95,33.07,239780.91084288468,19.4673,19.5913,19.4673,19.5382,239780.9108
2012-07-27 13:40:00,33.06,33.08,32.95,33.0,138857.89633837104,19.5323,19.5441,19.4673,19.4968,138857.8963
2012-07-27 13:50:00,32.99,33.12,32.97,33.09,230347.90546708592,19.4909,19.5677,19.4791,19.55,230347.9055
2012-07-27 14:00:00,33.07,33.12,33.04,33.06,118369.0029414748,19.5382,19.5677,19.5204,19.5323,118369.0029
2012-07-27 14:10:00,33.06,33.14,33.04,33.08,151232.3765087737,19.5323,19.5795,19.5204,19.5441,151232.3765
2012-07-27 14:20:00,33.06,33.09,33.05,33.06,81144.13226493559,19.5323,19.55,19.5264,19.5323,81144.1323
2012-07-27 14:30:00,33.06,33.12,33.05,33.08,71203.97606248099,19.5323,19.5677,19.5264,19.5441,71203.9761
2012-07-27 14:40:00,33.08,33.1,33.04,33.04,90577.13764073436,19.5441,19.5559,19.5204,19.5204,90577.1376
2012-07-27 14:50:00,33.04,33.06,32.97,33.01,143726.54427426716,19.5204,19.5323,19.4791,19.5027,143726.5443
2012-07-27 15:00:00,33.01,33.05,32.97,33.03,142103.66162896846,19.5027,19.5264,19.4791,19.5145,142103.6616
2012-07-27 15:10:00,33.03,33.05,32.99,32.99,143320.82361294248,19.5145,19.5264,19.4909,19.4909,143320.8236
2012-07-27 15:20:00,32.99,33.06,32.98,33.03,146363.72857287756,19.4909,19.5323,19.485,19.5145,146363.7286
2012-07-27 15:30:00,33.02,33.06,32.99,33.01,185820.0628867025,19.5086,19.5323,19.4909,19.5027,185820.0629
2012-07-27 15:40:00,33.02,33.05,32.93,32.94,265848.46333299525,19.5086,19.5264,19.4555,19.4614,265848.4633
2012-07-27 15:50:00,32.94,32.96,32.83,32.9,516989.5526929709,19.4614,19.4732,19.3964,19.4377,516989.5527
2012-07-30 09:30:00,32.83,32.83,32.49,32.5,148493.76204483214,19.3964,19.3964,19.1955,19.2014,148493.762
2012-07-30 09:40:00,32.51,32.57,32.41,32.44,108327.416573689,19.2073,19.2428,19.1482,19.166,108327.4166
2012-07-30 09:50:00,32.44,32.59,32.37,32.58,108428.84673902018,19.166,19.2546,19.1246,19.2487,108428.8467
2012-07-30 10:00:00,32.59,32.71,32.54,32.69,125570.54467998784,19.2546,19.3255,19.225,19.3137,125570.5447
2012-07-30 10:10:00,32.69,32.75,32.61,32.64,111471.75169895528,19.3137,19.3491,19.2664,19.2841,111471.7517
2012-07-30 10:20:00,32.64,32.76,32.6,32.6,97170.09838726035,19.2841,19.355,19.2605,19.2605,97170.0984
2012-07-30 10:30:00,32.6,32.67,32.58,32.67,54772.28927883152,19.2605,19.3018,19.2487,19.3018,54772.2893
2012-07-30 10:40:00,32.67,32.67,32.6,32.64,72218.27771579268,19.3018,19.3018,19.2605,19.2841,72218.2777
2012-07-30 10:50:00,32.64,32.71,32.54,32.56,65726.74713459783,19.2841,19.3255,19.225,19.2369,65726.7471
2012-07-30 11:00:00,32.56,32.58,32.52,32.55,67349.62977989654,19.2369,19.2487,19.2132,19.2309,67349.6298
2012-07-30 11:10:00,32.55,32.58,32.41,32.42,162896.8455218582,19.2309,19.2487,19.1482,19.1541,162896.8455
2012-07-30 11:20:00,32.42,32.42,32.33,32.38,165838.3203164621,19.1541,19.1541,19.101,19.1305,165838.3203
2012-07-30 11:30:00,32.39,32.41,32.27,32.3,98488.69053656555,19.1364,19.1482,19.0655,19.0832,98488.6905
2012-07-30 11:40:00,32.3,32.39,32.29,32.38,82767.0149102343,19.0832,19.1364,19.0773,19.1305,82767.0149
2012-07-30 11:50:00,32.38,32.5,32.37,32.49,45745.00456435744,19.1305,19.2014,19.1246,19.1955,45745.0046
2012-07-30 12:00:00,32.49,32.5,32.43,32.46,62075.26118267573,19.1955,19.2014,19.16,19.1778,62075.2612
2012-07-30 12:10:00,32.45,32.48,32.39,32.45,87635.66284613044,19.1719,19.1896,19.1364,19.1719,87635.6628
2012-07-30 12:20:00,32.44,32.46,32.38,32.42,40572.06613246779,19.166,19.1778,19.1305,19.1541,40572.0661
2012-07-30 12:30:00,32.42,32.43,32.29,32.3,52337.965310883454,19.1541,19.16,19.0773,19.0832,52337.9653
2012-07-30 12:40:00,32.3,32.37,32.29,32.3,62075.26118267573,19.0832,19.1246,19.0773,19.0832,62075.2612
2012-07-30 12:50:00,32.31,32.36,32.29,32.31,69986.81407850694,19.0891,19.1187,19.0773,19.0891,69986.8141
2012-07-30 13:00:00,32.31,32.32,32.26,32.31,38949.18348716908,19.0891,19.0951,19.0596,19.0891,38949.1835
2012-07-30 13:10:00,32.31,32.32,32.27,32.3,38442.03266051324,19.0891,19.0951,19.0655,19.0832,38442.0327
2012-07-30 13:20:00,32.3,32.38,32.29,32.34,46353.58555634446,19.0832,19.1305,19.0773,19.1069,46353.5856
2012-07-30 13:30:00,32.33,32.44,32.32,32.37,73942.59052642256,19.101,19.166,19.0951,19.1246,73942.5905
2012-07-30 13:40:00,32.36,32.37,32.26,32.26,38543.462825844406,19.1187,19.1246,19.0596,19.0596,38543.4628
2012-07-30 13:50:00,32.26,32.33,32.23,32.3,70189.67440916928,19.0596,19.101,19.0419,19.0832,70189.6744
2012-07-30 14:00:00,32.29,32.35,32.25,32.31,61872.40085201339,19.0773,19.1128,19.0537,19.0891,61872.4009
2012-07-30 14:10:00,32.32,32.33,32.28,32.29,61973.83101734456,19.0951,19.101,19.0714,19.0773,61973.831
2012-07-30 14:20:00,32.3,32.34,32.26,32.3,132366.3657571762,19.0832,19.1069,19.0596,19.0832,132366.3658
2012-07-30 14:30:00,32.3,32.34,32.29,32.34,55989.45126280556,19.0832,19.1069,19.0773,19.1069,55989.4513
2012-07-30 14:40:00,32.34,32.36,32.29,32.29,94634.34425398114,19.1069,19.1187,19.0773,19.0773,94634.3443
2012-07-30 14:50:00,32.3,32.33,32.29,32.3,98894.41119789024,19.0832,19.101,19.0773,19.0832,98894.4112
2012-07-30 15:00:00,32.31,32.32,32.23,32.24,86722.79135814992,19.0891,19.0951,19.0419,19.0478,86722.7914
2012-07-30 15:10:00,32.24,32.29,32.23,32.27,107820.26574703316,19.0478,19.0773,19.0419,19.0655,107820.2657
2012-07-30 15:20:00,32.27,32.28,32.22,32.28,136829.29303174763,19.0655,19.0714,19.036,19.0714,136829.293
2012-07-30 15:30:00,32.29,32.34,32.27,32.33,161071.10254589716,19.0773,19.1069,19.0655,19.101,161071.1025
2012-07-30 15:40:00,32.32,32.4,32.31,32.39,178821.3814788518,19.0951,19.1423,19.0891,19.1364,178821.3815
2012-07-30 15:50:00,32.39,32.4,32.34,32.37,250126.78770666395,19.1364,19.1423,19.1069,19.1246,250126.7877
2012-07-31 09:30:00,32.42,32.53,32.33,32.51,64611.015315954966,19.1541,19.2191,19.101,19.2073,64611.0153
2012-07-31 09:40:00,32.53,32.56,32.4,32.47,46150.72522568212,19.2191,19.2369,19.1423,19.1837,46150.7252
2012-07-31 09:50:00,32.48,32.51,32.4,32.47,79521.24961963687,19.1896,19.2073,19.1423,19.1837,79521.2496
2012-07-31 10:00:00,32.47,32.52,32.31,32.38,42397.809108428846,19.1837,19.2132,19.0891,19.1305,42397.8091
2012-07-31 10:10:00,32.38,32.57,32.37,32.54,71102.54589714982,19.1305,19.2428,19.1246,19.225,71102.5459
2012-07-31 10:20:00,32.54,32.62,32.52,32.53,52439.395476214624,19.225,19.2723,19.2132,19.2191,52439.3955
2012-07-31 10:30:00,32.54,32.58,32.4,32.4,42093.518612435335,19.225,19.2487,19.1423,19.1423,42093.5186
2012-07-31 10:40:00,32.41,32.52,32.4,32.48,28501.87645805863,19.1482,19.2132,19.1423,19.1896,28501.8765
2012-07-31 10:50:00,32.48,32.5,32.38,32.44,62785.27233999391,19.1896,19.2014,19.1305,19.166,62785.2723
2012-07-31 11:00:00,32.44,32.47,32.41,32.42,23430.36819150015,19.166,19.1837,19.1482,19.1541,23430.3682
2012-07-31 11:10:00,32.42,32.52,32.42,32.48,44832.13307637692,19.1541,19.2132,19.1541,19.1896,44832.1331
2012-07-31 11:20:00,32.48,32.51,32.46,32.47,49599.35084694188,19.1896,19.2073,19.1778,19.1837,49599.3508
2012-07-31 11:30:00,32.46,32.47,32.4,32.44,31849.07191398722,19.1778,19.1837,19.1423,19.166,31849.0719
2012-07-31 11:40:00,32.44,32.44,32.39,32.42,28299.016127396288,19.166,19.166,19.1364,19.1541,28299.0161
2012-07-31 11:50:00,32.43,32.47,32.4,32.45,104980.22111776042,19.16,19.1837,19.1423,19.1719,104980.2211
2012-07-31 12:00:00,32.46,32.46,32.35,32.39,33776.24505527944,19.1778,19.1778,19.1128,19.1364,33776.2451
2012-07-31 12:10:00,32.39,32.39,32.31,32.33,27893.29546607161,19.1364,19.1364,19.0891,19.101,27893.2955
2012-07-31 12:20:00,32.33,32.42,32.33,32.39,21706.05538087027,19.101,19.1541,19.101,19.1364,21706.0554
2012-07-31 12:30:00,32.41,32.47,32.38,32.44,31849.07191398722,19.1482,19.1837,19.1305,19.166,31849.0719
2012-07-31 12:40:00,32.44,32.45,32.35,32.37,53859.417790851,19.166,19.1719,19.1128,19.1246,53859.4178
2012-07-31 12:50:00,32.37,32.38,32.32,32.35,40673.49629779896,19.1246,19.1305,19.0951,19.1128,40673.4963
2012-07-31 13:00:00,32.34,32.4,32.31,32.37,48889.339689623695,19.1069,19.1423,19.0891,19.1246,48889.3397
2012-07-31 13:10:00,32.37,32.42,32.35,32.39,47570.747540318494,19.1246,19.1541,19.1128,19.1364,47570.7475
2012-07-31 13:20:00,32.38,32.44,32.37,32.41,28501.87645805863,19.1305,19.166,19.1246,19.1482,28501.8765
2012-07-31 13:30:00,32.42,32.46,32.4,32.43,32660.513236636576,19.1541,19.1778,19.1423,19.16,32660.5132
2012-07-31 13:40:00,32.42,32.42,32.39,32.4,27690.435135409272,19.1541,19.1541,19.1364,19.1423,27690.4351
2012-07-31 13:50:00,32.4,32.42,32.38,32.4,38543.462825844406,19.1423,19.1541,19.1305,19.1423,38543.4628
2012-07-31 14:00:00,32.39,32.45,32.38,32.44,29414.74794603915,19.1364,19.1719,19.1305,19.166,29414.7479
2012-07-31 14:10:00,32.44,32.51,32.44,32.5,49599.35084694188,19.166,19.2073,19.166,19.2014,49599.3508
2012-07-31 14:20:00,32.5,32.53,32.46,32.47,121716.1983974034,19.2014,19.2191,19.1778,19.1837,121716.1984
2012-07-31 14:30:00,32.48,32.49,32.41,32.46,44426.41241505224,19.1896,19.1955,19.1482,19.1778,44426.4124
2012-07-31 14:40:00,32.46,32.51,32.44,32.47,82969.87524089664,19.1778,19.2073,19.166,19.1837,82969.8752
2012-07-31 14:50:00,32.48,32.51,32.43,32.44,54670.85911350035,19.1896,19.2073,19.16,19.166,54670.8591
2012-07-31 15:00:00,32.44,32.45,32.37,32.4,49497.92068161071,19.166,19.1719,19.1246,19.1423,49497.9207
2012-07-31 15:10:00,32.4,32.43,32.35,32.39,49193.6301856172,19.1423,19.16,19.1128,19.1364,49193.6302
2012-07-31 15:20:00,32.4,32.46,32.38,32.45,70291.10457450045,19.1423,19.1778,19.1305,19.1719,70291.1046
2012-07-31 15:30:00,32.46,32.48,32.35,32.36,109544.57855766304,19.1778,19.1896,19.1128,19.1187,109544.5786
2012-07-31 15:40:00,32.36,32.39,32.31,32.31,157723.90708996856,19.1187,19.1364,19.0891,19.0891,157723.9071
2012-07-31 15:50:00,32.32,32.4,32.32,32.34,423065.219596308,19.0951,19.1423,19.0951,19.1069,423065.2196
2012-08-01 09:30:00,32.51,32.64,32.5,32.62,83781.316563546,19.2073,19.2841,19.2014,19.2723,83781.3166
2012-08-01 09:40:00,32.6,32.62,32.4,32.45,35500.55786590932,19.2605,19.2723,19.1423,19.1719,35500.5579
2012-08-01 09:50:00,32.45,32.51,32.39,32.39,37732.02150319505,19.1719,19.2073,19.1364,19.1364,37732.0215
2012-08-01 10:00:00,32.39,32.43,32.28,32.37,82057.00375291612,19.1364,19.16,19.0714,19.1246,82057.0038
2012-08-01 10:10:00,32.35,32.36,32.19,32.19,56496.602089461405,19.1128,19.1187,19.0183,19.0183,56496.6021
2012-08-01 10:20:00,32.19,32.24,32.16,32.18,60350.948372045845,19.0183,19.0478,19.0005,19.0123,60350.9484
2012-08-01 10:30:00,32.19,32.23,32.09,32.23,92910.03144335124,19.0183,19.0419,18.9592,19.0419,92910.0314
2012-08-01 10:40:00,32.21,32.28,32.19,32.25,36007.70869256517,19.0301,19.0714,19.0183,19.0537,36007.7087
2012-08-01 10:50:00,32.24,32.27,32.21,32.24,30530.47976468201,19.0478,19.0655,19.0301,19.0478,30530.4798
2012-08-01 11:00:00,32.24,32.31,32.23,32.3,41484.93762044832,19.0478,19.0891,19.0419,19.0832,41484.9376
2012-08-01 11:10:00,32.3,32.3,32.22,32.28,27284.714474084594,19.0832,19.0832,19.036,19.0714,27284.7145
2012-08-01 11:20:00,32.27,32.28,32.24,32.25,32863.37356729891,19.0655,19.0714,19.0478,19.0537,32863.3736
2012-08-01 11:30:00,32.25,32.29,32.24,32.27,30124.759103357337,19.0537,19.0773,19.0478,19.0655,30124.7591
2012-08-01 11:40:00,32.26,32.3,32.23,32.27,34891.97687392231,19.0596,19.0832,19.0419,19.0655,34891.9769
2012-08-01 11:50:00,32.26,32.3,32.26,32.28,26574.703316766405,19.0596,19.0832,19.0596,19.0714,26574.7033
2012-08-01 12:00:00,32.28,32.32,32.27,32.29,35297.69753524698,19.0714,19.0951,19.0655,19.0773,35297.6975
2012-08-01 12:10:00,32.28,32.28,32.21,32.24,25458.97149812354,19.0714,19.0714,19.0301,19.0478,25458.9715
2012-08-01 12:20:00,32.24,32.26,32.23,32.24,20691.75372755857,19.0478,19.0596,19.0419,19.0478,20691.7537
2012-08-01 12:30:00,32.24,32.3,32.21,32.22,17243.128106298813,19.0478,19.0832,19.0301,19.036,17243.1281
2012-08-01 12:40:00,32.23,32.27,32.17,32.22,24241.809514149507,19.0419,19.0655,19.0064,19.036,24241.8095
2012-08-01 12:50:00,32.23,32.23,32.13,32.14,49396.49051627954,19.0419,19.0419,18.9828,18.9887,49396.4905
2012-08-01 13:00:00,32.14,32.2,32.14,32.16,68871.08225986408,18.9887,19.0242,18.9887,19.0005,68871.0823
2012-08-01 13:10:00,32.16,32.22,32.16,32.21,37630.59133786388,19.0005,19.036,19.0005,19.0301,37630.5913
2012-08-01 13:20:00,32.21,32.23,32.17,32.19,23633.22852216249,19.0301,19.0419,19.0064,19.0183,23633.2285
2012-08-01 13:30:00,32.2,32.26,32.16,32.25,35297.69753524698,19.0242,19.0596,19.0005,19.0537,35297.6975
2012-08-01 13:40:00,32.24,32.28,32.2,32.24,21300.3347195456,19.0478,19.0714,19.0242,19.0478,21300.3347
2012-08-01 13:50:00,32.23,32.26,32.19,32.2,23126.077695506643,19.0419,19.0596,19.0183,19.0242,23126.0777
2012-08-01 14:00:00,32.2,32.32,32.18,32.28,120600.46657876052,19.0242,19.0951,19.0123,19.0714,120600.4666
2012-08-01 14:10:00,32.29,32.3,32.09,32.13,211279.03438482605,19.0773,19.0832,18.9592,18.9828,211279.0344
2012-08-01 14:20:00,32.12,32.25,32.11,32.21,73638.30003042905,18.9769,19.0537,18.971,19.0301,73638.3
2012-08-01 14:30:00,32.2,32.21,32.06,32.08,74246.88102241607,19.0242,19.0301,18.9414,18.9533,74246.881
2012-08-01 14:40:00,32.09,32.13,31.99,32.04,68871.08225986408,18.9592,18.9828,18.9001,18.9296,68871.0823
2012-08-01 14:50:00,32.04,32.08,31.97,32.03,64611.015315954966,18.9296,18.9533,18.8883,18.9237,64611.0153
2012-08-01 15:00:00,32.04,32.13,32.01,32.12,64205.294654630285,18.9296,18.9828,18.9119,18.9769,64205.2947
2012-08-01 15:10:00,32.13,32.14,32.07,32.08,70189.67440916928,18.9828,18.9887,18.9474,18.9533,70189.6744
2012-08-01 15:20:00,32.08,32.24,32.07,32.22,62785.27233999391,18.9533,19.0478,18.9474,19.036,62785.2723
2012-08-01 15:30:00,32.21,32.22,32.13,32.17,95344.35541129932,19.0301,19.036,18.9828,19.0064,95344.3554
2012-08-01 15:40:00,32.15,32.19,32.09,32.11,111066.0310376306,18.9946,19.0183,18.9592,18.971,111066.031
2012-08-01 15:50:00,32.11,32.16,31.94,31.95,512526.62541839946,18.971,19.0005,18.8705,18.8765,512526.6254
2012-08-02 09:30:00,31.47,31.49,31.16,31.37,211481.8947154884,18.5929,18.6047,18.4097,18.5338,211481.8947
2012-08-02 09:40:00,31.39,31.62,31.39,31.55,113196.06450958517,18.5456,18.6815,18.5456,18.6401,113196.0645
2012-08-02 09:50:00,31.55,31.63,31.48,31.63,96054.36656861752,18.6401,18.6874,18.5988,18.6874,96054.3666
2012-08-02 10:00:00,31.63,31.78,31.58,31.75,67856.78060655239,18.6874,18.776,18.6579,18.7583,67856.7806
2012-08-02 10:10:00,31.76,31.81,31.66,31.67,111776.04219494878,18.7642,18.7937,18.7051,18.711,111776.0422
2012-08-02 10:20:00,31.68,31.81,31.63,31.78,55888.02109747439,18.7169,18.7937,18.6874,18.776,55888.0211
2012-08-02 10:30:00,31.77,31.78,31.6,31.62,58626.63556141596,18.7701,18.776,18.6697,18.6815,58626.6356
2012-08-02 10:40:00,31.61,31.84,31.59,31.83,62379.55167866924,18.6756,18.8115,18.6638,18.8056,62379.5517
2012-08-02 10:50:00,31.81,31.87,31.55,31.56,82868.44507556547,18.7937,18.8292,18.6401,18.646,82868.4451
2012-08-02 11:00:00,31.55,31.61,31.46,31.49,89461.40582209149,18.6401,18.6756,18.587,18.6047,89461.4058
2012-08-02 11:10:00,31.48,31.48,31.36,31.43,81549.85292626027,18.5988,18.5988,18.5279,18.5692,81549.8529
2012-08-02 11:20:00,31.42,31.51,31.36,31.46,60249.518206714674,18.5633,18.6165,18.5279,18.587,60249.5182
2012-08-02 11:30:00,31.45,31.45,31.23,31.24,94735.7744193123,18.5811,18.5811,18.4511,18.457,94735.7744
2012-08-02 11:40:00,31.23,31.31,31.22,31.31,73232.57936910437,18.4511,18.4983,18.4452,18.4983,73232.5794
2012-08-02 11:50:00,31.31,31.35,31.22,31.35,88244.24383811746,18.4983,18.522,18.4452,18.522,88244.2438
2012-08-02 12:00:00,31.35,31.38,31.26,31.28,117253.27112283192,18.522,18.5397,18.4688,18.4806,117253.2711
2012-08-02 12:10:00,31.27,31.36,31.26,31.34,60350.948372045845,18.4747,18.5279,18.4688,18.5161,60350.9484
2012-08-02 12:20:00,31.34,31.35,31.28,31.28,40673.49629779896,18.5161,18.522,18.4806,18.4806,40673.4963
2012-08-02 12:30:00,31.27,31.27,31.05,31.14,194847.3476011766,18.4747,18.4747,18.3447,18.3979,194847.3476
2012-08-02 12:40:00,31.14,31.2,31.13,31.19,48686.47935896136,18.3979,18.4333,18.392,18.4274,48686.4794
2012-08-02 12:50:00,31.2,31.26,31.13,31.25,37529.16117253271,18.4333,18.4688,18.392,18.4629,37529.1612
2012-08-02 13:00:00,31.25,31.31,31.24,31.3,39659.19464448728,18.4629,18.4983,18.457,18.4924,39659.1946
2012-08-02 13:10:00,31.3,31.32,31.2,31.2,43209.2504310782,18.4924,18.5042,18.4333,18.4333,43209.2504
2012-08-02 13:20:00,31.21,31.25,31.19,31.21,26270.412820772897,18.4393,18.4629,18.4274,18.4393,26270.4128
2012-08-02 13:30:00,31.2,31.25,31.17,31.19,54975.14960949386,18.4333,18.4629,18.4156,18.4274,54975.1496
2012-08-02 13:40:00,31.18,31.3,31.18,31.28,67349.62977989654,18.4215,18.4924,18.4215,18.4806,67349.6298
2012-08-02 13:50:00,31.27,31.33,31.27,31.28,55583.73060148088,18.4747,18.5102,18.4747,18.4806,55583.7306
2012-08-02 14:00:00,31.28,31.29,31.23,31.29,73536.86986509788,18.4806,18.4865,18.4511,18.4865,73536.8699
2012-08-02 14:10:00,31.29,31.34,31.29,31.32,35703.41819657166,18.4865,18.5161,18.4865,18.5042,35703.4182
2012-08-02 14:20:00,31.32,31.38,31.29,31.37,54467.99878283802,18.5042,18.5397,18.4865,18.5338,54467.9988
2012-08-02 14:30:00,31.36,31.51,31.34,31.48,61365.25002535754,18.5279,18.6165,18.5161,18.5988,61365.25
2012-08-02 14:40:00,31.49,31.5,31.44,31.46,51830.81448422761,18.6047,18.6106,18.5751,18.587,51830.8145
2012-08-02 14:50:00,31.45,31.47,31.4,31.45,75971.19383304595,18.5811,18.5929,18.5515,18.5811,75971.1938
2012-08-02 15:00:00,31.45,31.5,31.44,31.46,125773.40501065017,18.5811,18.6106,18.5751,18.587,125773.405
2012-08-02 15:10:00,31.46,31.49,31.43,31.49,139365.0471650269,18.587,18.6047,18.5692,18.6047,139365.0472
2012-08-02 15:20:00,31.48,31.64,31.48,31.57,157013.89593265037,18.5988,18.6933,18.5988,18.6519,157013.8959
2012-08-02 15:30:00,31.58,31.64,31.53,31.63,196673.09057713763,18.6579,18.6933,18.6283,18.6874,196673.0906
2012-08-02 15:40:00,31.63,31.63,31.55,31.59,225884.97819251445,18.6874,18.6874,18.6401,18.6638,225884.9782
2012-08-02 15:50:00,31.59,31.66,31.58,31.6,364641.4443655543,18.6638,18.7051,18.6579,18.6697,364641.4444
2012-08-03 09:30:00,32.02,32.33,31.99,32.1,131149.20377320214,18.9178,19.101,18.9001,18.9651,131149.2038
2012-08-03 09:40:00,32.11,32.35,32.06,32.31,161476.82320722184,18.971,19.1128,18.9414,19.0891,161476.8232
2012-08-03 09:50:00,32.3,32.44,32.29,32.3,71406.83639314333,19.0832,19.166,19.0773,19.0832,71406.8364
2012-08-03 10:00:00,32.3,32.51,32.3,32.4,99908.71285120194,19.0832,19.2073,19.0832,19.1423,99908.7129
2012-08-03 10:10:00,32.4,32.43,32.21,32.22,64103.86448929912,19.1423,19.16,19.0301,19.036,64103.8645
2012-08-03 10:20:00,32.23,32.42,32.23,32.42,55989.45126280556,19.0419,19.1541,19.0419,19.1541,55989.4513
2012-08-03 10:30:00,32.42,32.42,32.25,32.25,74551.17151840958,19.1541,19.1541,19.0537,19.0537,74551.1715
2012-08-03 10:40:00,32.26,32.37,32.23,32.36,96358.65706461102,19.0596,19.1246,19.0419,19.1187,96358.6571
2012-08-03 10:50:00,32.36,32.38,32.3,32.3,74348.31118774724,19.1187,19.1305,19.0832,19.0832,74348.3112
2012-08-03 11:00:00,32.31,32.5,32.31,32.5,93112.8917740136,19.0891,19.2014,19.0891,19.2014,93112.8918
2012-08-03 11:10:00,32.48,32.59,32.48,32.53,86722.79135814992,19.1896,19.2546,19.1896,19.2191,86722.7914
2012-08-03 11:20:00,32.54,32.57,32.5,32.55,59539.50704939649,19.225,19.2428,19.2014,19.2309,59539.507
2012-08-03 11:30:00,32.54,32.58,32.52,32.53,44730.702911045744,19.225,19.2487,19.2132,19.2191,44730.7029
2012-08-03 11:40:00,32.54,32.59,32.54,32.56,70595.39507049396,19.225,19.2546,19.225,19.2369,70595.3951
2012-08-03 11:50:00,32.56,32.66,32.56,32.62,90171.41697940968,19.2369,19.2959,19.2369,19.2723,90171.417
2012-08-03 12:00:00,32.61,32.62,32.52,32.53,46759.30621766914,19.2664,19.2723,19.2132,19.2191,46759.3062
2012-08-03 12:10:00,32.54,32.56,32.49,32.51,31443.35125266254,19.225,19.2369,19.1955,19.2073,31443.3513
2012-08-03 12:20:00,32.51,32.51,32.48,32.51,43919.26158839639,19.2073,19.2073,19.1896,19.2073,43919.2616
2012-08-03 12:30:00,32.51,32.51,32.45,32.46,32964.803732630084,19.2073,19.2073,19.1719,19.1778,32964.8037
2012-08-03 12:40:00,32.46,32.5,32.43,32.46,71406.83639314333,19.1778,19.2014,19.16,19.1778,71406.8364
2012-08-03 12:50:00,32.46,32.55,32.46,32.49,99401.5620245461,19.1778,19.2309,19.1778,19.1955,99401.562
2012-08-03 13:00:00,32.49,32.51,32.45,32.46,39557.7644791561,19.1955,19.2073,19.1719,19.1778,39557.7645
2012-08-03 13:10:00,32.47,32.47,32.43,32.45,29820.46860736383,19.1837,19.1837,19.16,19.1719,29820.4686
2012-08-03 13:20:00,32.44,32.46,32.42,32.46,40977.78679379248,19.166,19.1778,19.1541,19.1778,40977.7868
2012-08-03 13:30:00,32.46,32.48,32.43,32.47,33471.95455928593,19.1778,19.1896,19.16,19.1837,33471.9546
2012-08-03 13:40:00,32.47,32.49,32.43,32.48,32660.513236636576,19.1837,19.1955,19.16,19.1896,32660.5132
2012-08-03 13:50:00,32.47,32.49,32.43,32.43,47469.31737498733,19.1837,19.1955,19.16,19.16,47469.3174
2012-08-03 14:00:00,32.44,32.45,32.37,32.38,93924.33309666294,19.166,19.1719,19.1246,19.1305,93924.3331
2012-08-03 14:10:00,32.38,32.39,32.34,32.35,61568.11035601988,19.1305,19.1364,19.1069,19.1128,61568.1104
2012-08-03 14:20:00,32.36,32.38,32.34,32.35,67349.62977989654,19.1187,19.1305,19.1069,19.1128,67349.6298
2012-08-03 14:30:00,32.35,32.35,32.31,32.33,52642.255806876965,19.1128,19.1128,19.0891,19.101,52642.2558
2012-08-03 14:40:00,32.34,32.36,32.31,32.31,41079.216959123645,19.1069,19.1187,19.0891,19.0891,41079.217
2012-08-03 14:50:00,32.32,32.34,32.28,32.31,51019.37316157825,19.0951,19.1069,19.0714,19.0891,51019.3732
2012-08-03 15:00:00,32.31,32.35,32.31,32.33,82665.58474490313,19.0891,19.1128,19.0891,19.101,82665.5847
2012-08-03 15:10:00,32.32,32.32,32.28,32.3,79419.8194543057,19.0951,19.0951,19.0714,19.0832,79419.8195
2012-08-03 15:20:00,32.29,32.31,32.26,32.27,73334.00953443554,19.0773,19.0891,19.0596,19.0655,73334.0095
2012-08-03 15:30:00,32.27,32.3,32.24,32.26,160462.52155391013,19.0655,19.0832,19.0478,19.0596,160462.5216
2012-08-03 15:40:00,32.27,32.33,32.27,32.33,137843.59468505933,19.0655,19.101,19.0655,19.101,137843.5947
2012-08-03 15:50:00,32.33,32.33,32.23,32.26,480170.4026777564,19.101,19.101,19.0419,19.0596,480170.4027
2012-08-06 09:30:00,32.28,32.46,32.24,32.39,76478.34465970179,19.0714,19.1778,19.0478,19.1364,76478.3447
2012-08-06 09:40:00,32.4,32.45,32.36,32.42,45745.00456435744,19.1423,19.1719,19.1187,19.1541,45745.0046
2012-08-06 09:50:00,32.43,32.44,32.33,32.34,57916.624404097776,19.16,19.166,19.101,19.1069,57916.6244
2012-08-06 10:00:00,32.33,32.36,32.3,32.32,46252.155391013286,19.101,19.1187,19.0832,19.0951,46252.1554
2012-08-06 10:10:00,32.31,32.32,32.17,32.18,61162.3896946952,19.0891,19.0951,19.0064,19.0123,61162.3897
2012-08-06 10:20:00,32.18,32.23,32.16,32.22,64002.43432396795,19.0123,19.0419,19.0005,19.036,64002.4343
2012-08-06 10:30:00,32.23,32.27,32.16,32.16,42803.52976975353,19.0419,19.0655,19.0005,19.0005,42803.5298
2012-08-06 10:40:00,32.16,32.17,32.09,32.11,31443.35125266254,19.0005,19.0064,18.9592,18.971,31443.3513
2012-08-06 10:50:00,32.12,32.16,32.07,32.14,51627.95415356527,18.9769,19.0005,18.9474,18.9887,51627.9542
2012-08-06 11:00:00,32.14,32.21,32.13,32.15,25763.26199411705,18.9887,19.0301,18.9828,18.9946,25763.262
2012-08-06 11:10:00,32.15,32.17,32.09,32.17,35500.55786590932,18.9946,19.0064,18.9592,19.0064,35500.5579
2012-08-06 11:20:00,32.16,32.22,32.14,32.17,55482.30043614971,19.0005,19.036,18.9887,19.0064,55482.3004
2012-08-06 11:30:00,32.15,32.26,32.13,32.23,39152.04381783142,18.9946,19.0596,18.9828,19.0419,39152.0438
2012-08-06 11:40:00,32.24,32.26,32.21,32.26,26777.563647428746,19.0478,19.0596,19.0301,19.0596,26777.5636
2012-08-06 11:50:00,32.25,32.29,32.21,32.28,29110.457450045644,19.0537,19.0773,19.0301,19.0714,29110.4575
2012-08-06 12:00:00,32.27,32.28,32.19,32.21,26777.563647428746,19.0655,19.0714,19.0183,19.0301,26777.5636
2012-08-06 12:10:00,32.21,32.24,32.19,32.24,45846.43472968861,19.0301,19.0478,19.0183,19.0478,45846.4347
2012-08-06 12:20:00,32.24,32.25,32.23,32.25,15924.53595699361,19.0478,19.0537,19.0419,19.0537,15924.536
2012-08-06 12:30:00,32.24,32.32,32.24,32.27,27994.72563140278,19.0478,19.0951,19.0478,19.0655,27994.7256
2012-08-06 12:40:00,32.28,32.29,32.25,32.29,22517.496703519628,19.0714,19.0773,19.0537,19.0773,22517.4967
2012-08-06 12:50:00,32.3,32.35,32.29,32.35,22314.636372857287,19.0832,19.1128,19.0773,19.1128,22314.6364
2012-08-06 13:00:00,32.34,32.35,32.29,32.31,18663.150420935188,19.1069,19.1128,19.0773,19.0891,18663.1504
2012-08-06 13:10:00,32.31,32.35,32.3,32.3,19170.30124759104,19.0891,19.1128,19.0832,19.0832,19170.3012
2012-08-06 13:20:00,32.3,32.3,32.27,32.27,21807.48554620144,19.0832,19.0832,19.0655,19.0655,21807.4855
2012-08-06 13:30:00,32.28,32.32,32.26,32.26,25053.250836798863,19.0714,19.0951,19.0596,19.0596,25053.2508
2012-08-06 13:40:00,32.25,32.29,32.25,32.27,34283.395881935285,19.0537,19.0773,19.0537,19.0655,34283.3959
2012-08-06 13:50:00,32.25,32.29,32.24,32.27,55380.87027081855,19.0537,19.0773,19.0478,19.0655,55380.8703
2012-08-06 14:00:00,32.27,32.3,32.25,32.26,31341.92108733137,19.0655,19.0832,19.0537,19.0596,31341.9211
2012-08-06 14:10:00,32.26,32.3,32.25,32.3,38239.172329850895,19.0596,19.0832,19.0537,19.0832,38239.1723
2012-08-06 14:20:00,32.3,32.32,32.27,32.3,48179.32853230551,19.0832,19.0951,19.0655,19.0832,48179.3285
2012-08-06 14:30:00,32.29,32.31,32.27,32.29,26168.982655441727,19.0773,19.0891,19.0655,19.0773,26168.9827
2012-08-06 14:40:00,32.29,32.31,32.28,32.28,14098.79298103256,19.0773,19.0891,19.0714,19.0714,14098.793
2012-08-06 14:50:00,32.28,32.31,32.27,32.28,28096.15579673395,19.0714,19.0891,19.0655,19.0714,28096.1558
2012-08-06 15:00:00,32.28,32.34,32.25,32.32,74754.03184907191,19.0714,19.1069,19.0537,19.0951,74754.0318
2012-08-06 15:10:00,32.31,32.37,32.31,32.33,99604.42235520844,19.0891,19.1246,19.0891,19.101,99604.4224
2012-08-06 15:20:00,32.33,32.39,32.32,32.39,61365.25002535754,19.101,19.1364,19.0951,19.1364,61365.25
2012-08-06 15:30:00,32.39,32.41,32.33,32.36,94735.7744193123,19.1364,19.1482,19.101,19.1187,94735.7744
2012-08-06 15:40:00,32.36,32.38,32.32,32.37,147682.32072218278,19.1187,19.1305,19.0951,19.1246,147682.3207
2012-08-06 15:50:00,32.37,32.38,32.33,32.35,544679.9878283802,19.1246,19.1305,19.101,19.1128,544679.9878
2012-08-07 09:30:00,32.47,32.56,32.38,32.46,71102.54589714982,19.1837,19.2369,19.1305,19.1778,71102.5459
2012-08-07 09:40:00,32.46,32.71,32.45,32.67,56902.32275078609,19.1778,19.3255,19.1719,19.3018,56902.3228
2012-08-07 09:50:00,32.66,32.73,32.6,32.6,144030.83477026067,19.2959,19.3373,19.2605,19.2605,144030.8348
2012-08-07 10:00:00,32.62,32.66,32.48,32.58,66132.46779592251,19.2723,19.2959,19.1896,19.2487,66132.4678
2012-08-07 10:10:00,32.6,32.73,32.6,32.73,169692.66659904656,19.2605,19.3373,19.2605,19.3373,169692.6666
2012-08-07 10:20:00,32.73,32.78,32.71,32.74,98387.2603712344,19.3373,19.3668,19.3255,19.3432,98387.2604
2012-08-07 10:30:00,32.75,32.79,32.72,32.72,27589.004970078106,19.3491,19.3727,19.3314,19.3314,27589.005
2012-08-07 10:40:00,32.72,32.83,32.72,32.8,58728.06572674713,19.3314,19.3964,19.3314,19.3786,58728.0657
2012-08-07 10:50:00,32.81,32.85,32.77,32.78,62988.132670656254,19.3846,19.4082,19.3609,19.3668,62988.1327
2012-08-07 11:00:00,32.78,32.81,32.72,32.77,75159.75251039659,19.3668,19.3846,19.3314,19.3609,75159.7525
2012-08-07 11:10:00,32.76,32.89,32.76,32.86,116543.25996551376,19.355,19.4318,19.355,19.4141,116543.26
2012-08-07 11:20:00,32.85,32.97,32.81,32.92,63393.85333198093,19.4082,19.4791,19.3846,19.4495,63393.8533
2012-08-07 11:30:00,32.92,32.96,32.91,32.93,48077.89836697434,19.4495,19.4732,19.4436,19.4555,48077.8984
2012-08-07 11:40:00,32.92,33.0,32.92,33.0,70392.53473983162,19.4495,19.4968,19.4495,19.4968,70392.5347
2012-08-07 11:50:00,32.99,33.01,32.95,32.99,43716.40125773405,19.4909,19.5027,19.4673,19.4909,43716.4013
2012-08-07 12:00:00,32.99,33.0,32.95,32.97,50207.9318389289,19.4909,19.4968,19.4673,19.4791,50207.9318
2012-08-07 12:10:00,32.97,32.97,32.92,32.95,60249.518206714674,19.4791,19.4791,19.4495,19.4673,60249.5182
2012-08-07 12:20:00,32.95,32.96,32.88,32.89,56293.74175879906,19.4673,19.4732,19.4259,19.4318,56293.7418
2012-08-07 12:30:00,32.88,33.04,32.88,33.03,77188.35581701998,19.4259,19.5204,19.4259,19.5145,77188.3558
2012-08-07 12:40:00,33.05,33.05,32.98,32.98,53757.98762551983,19.5264,19.5264,19.485,19.485,53757.9876
2012-08-07 12:50:00,32.99,32.99,32.94,32.95,31240.490922000205,19.4909,19.4909,19.4614,19.4673,31240.4909
2012-08-07 13:00:00,32.96,32.96,32.89,32.9,26371.842986104068,19.4732,19.4732,19.4318,19.4377,26371.843
2012-08-07 13:10:00,32.91,32.93,32.88,32.88,26067.55249011056,19.4436,19.4555,19.4259,19.4259,26067.5525
2012-08-07 13:20:00,32.88,32.89,32.84,32.87,32559.08307130541,19.4259,19.4318,19.4023,19.42,32559.0831
2012-08-07 13:30:00,32.88,32.94,32.87,32.92,26270.412820772897,19.4259,19.4614,19.42,19.4495,26270.4128
2012-08-07 13:40:00,32.93,32.96,32.9,32.92,35601.98803124049,19.4555,19.4732,19.4377,19.4495,35601.988
2012-08-07 13:50:00,32.91,32.95,32.91,32.95,27487.57480474693,19.4436,19.4673,19.4436,19.4673,27487.5748
2012-08-07 14:00:00,32.95,32.96,32.89,32.91,36514.85951922102,19.4673,19.4732,19.4318,19.4436,36514.8595
2012-08-07 14:10:00,32.9,32.9,32.82,32.84,30530.47976468201,19.4377,19.4377,19.3905,19.4023,30530.4798
2012-08-07 14:20:00,32.83,32.85,32.81,32.82,34181.96571660412,19.3964,19.4082,19.3846,19.3905,34181.9657
2012-08-07 14:30:00,32.81,32.84,32.81,32.83,41687.79795111066,19.3846,19.4023,19.3846,19.3964,41687.798
2012-08-07 14:40:00,32.84,32.86,32.81,32.82,36616.28968455218,19.4023,19.4141,19.3846,19.3905,36616.2897
2012-08-07 14:50:00,32.82,32.84,32.8,32.81,31849.07191398722,19.3905,19.4023,19.3786,19.3846,31849.0719
2012-08-07 15:00:00,32.8,32.81,32.73,32.74,47976.46820164317,19.3786,19.3846,19.3373,19.3432,47976.4682
2012-08-07 15:10:00,32.74,32.77,32.72,32.75,64915.30581194847,19.3432,19.3609,19.3314,19.3491,64915.3058
2012-08-07 15:20:00,32.76,32.86,32.75,32.82,134902.11989045542,19.355,19.4141,19.3491,19.3905,134902.1199
2012-08-07 15:30:00,32.83,32.86,32.81,32.82,183182.8785880921,19.3964,19.4141,19.3846,19.3905,183182.8786
2012-08-07 15:40:00,32.83,32.87,32.81,32.85,233187.95009635863,19.3964,19.42,19.3846,19.4082,233187.9501
2012-08-07 15:50:00,32.85,32.86,32.74,32.77,350136.93072319706,19.4082,19.4141,19.3432,19.3609,350136.9307
2012-08-08 09:30:00,32.58,32.61,32.34,32.53,116644.69013084492,19.2487,19.2664,19.1069,19.2191,116644.6901
2012-08-08 09:40:00,32.55,32.57,32.32,32.37,76376.91449437062,19.2309,19.2428,19.0951,19.1246,76376.9145
2012-08-08 09:50:00,32.38,32.5,32.38,32.43,54975.14960949386,19.1305,19.2014,19.1305,19.16,54975.1496
2012-08-08 10:00:00,32.45,32.5,32.33,32.37,69986.81407850694,19.1719,19.2014,19.101,19.1246,69986.8141
2012-08-08 10:10:00,32.37,32.49,32.36,32.45,61162.3896946952,19.1246,19.1955,19.1187,19.1719,61162.3897
2012-08-08 10:20:00,32.45,32.45,32.33,32.34,79318.38928897455,19.1719,19.1719,19.101,19.1069,79318.3893
2012-08-08 10:30:00,32.34,32.35,32.21,32.22,97778.6793792474,19.1069,19.1128,19.0301,19.036,97778.6794
2012-08-08 10:40:00,32.22,32.34,32.2,32.32,73232.57936910437,19.036,19.1069,19.0242,19.0951,73232.5794
2012-08-08 10:50:00,32.32,32.38,32.29,32.3,31139.06075666904,19.0951,19.1305,19.0773,19.0832,31139.0608
2012-08-08 11:00:00,32.3,32.32,32.27,32.29,63292.423166649765,19.0832,19.0951,19.0655,19.0773,63292.4232
2012-08-08 11:10:00,32.29,32.42,32.28,32.42,113500.35500557866,19.0773,19.1541,19.0714,19.1541,113500.355
2012-08-08 11:20:00,32.41,32.41,32.31,32.35,71711.12688913682,19.1482,19.1482,19.0891,19.1128,71711.1269
2012-08-08 11:30:00,32.35,32.46,32.35,32.39,73739.73019576022,19.1128,19.1778,19.1128,19.1364,73739.7302
2012-08-08 11:40:00,32.39,32.4,32.34,32.4,150420.93518612435,19.1364,19.1423,19.1069,19.1423,150420.9352
2012-08-08 11:50:00,32.4,32.43,32.36,32.37,77391.21614768232,19.1423,19.16,19.1187,19.1246,77391.2161
2012-08-08 12:00:00,32.37,32.37,32.28,32.37,172126.99056699462,19.1246,19.1246,19.0714,19.1246,172126.9906
2012-08-08 12:10:00,32.36,32.43,32.35,32.4,123541.94137336445,19.1187,19.16,19.1128,19.1423,123541.9414
2012-08-08 12:20:00,32.39,32.4,32.33,32.33,124961.96368800082,19.1364,19.1423,19.101,19.101,124961.9637
2012-08-08 12:30:00,32.34,32.34,32.29,32.34,25966.12232477939,19.1069,19.1069,19.0773,19.1069,25966.1223
2012-08-08 12:40:00,32.33,32.34,32.25,32.25,44527.8425803834,19.101,19.1069,19.0537,19.0537,44527.8426
2012-08-08 12:50:00,32.25,32.28,32.23,32.27,37123.44051120804,19.0537,19.0714,19.0419,19.0655,37123.4405
2012-08-08 13:00:00,32.27,32.3,32.27,32.28,56192.3115934679,19.0655,19.0832,19.0655,19.0714,56192.3116
2012-08-08 13:10:00,32.28,32.3,32.25,32.28,45947.86489501978,19.0714,19.0832,19.0537,19.0714,45947.8649
2012-08-08 13:20:00,32.28,32.33,32.28,32.28,41180.647124454816,19.0714,19.101,19.0714,19.0714,41180.6471
2012-08-08 13:30:00,32.29,32.34,32.29,32.32,68161.0711025459,19.0773,19.1069,19.0773,19.0951,68161.0711
2012-08-08 13:40:00,32.33,32.33,32.29,32.3,40064.91530581195,19.101,19.101,19.0773,19.0832,40064.9153
2012-08-08 13:50:00,32.31,32.33,32.26,32.27,26371.842986104068,19.0891,19.101,19.0596,19.0655,26371.843
2012-08-08 14:00:00,32.27,32.28,32.24,32.24,41180.647124454816,19.0655,19.0714,19.0478,19.0478,41180.6471
2012-08-08 14:10:00,32.24,32.27,32.2,32.21,29719.03844203266,19.0478,19.0655,19.0242,19.0301,29719.0384
2012-08-08 14:20:00,32.22,32.28,32.21,32.27,47367.88720965615,19.036,19.0714,19.0301,19.0655,47367.8872
2012-08-08 14:30:00,32.27,32.32,32.26,32.31,61263.81986002637,19.0655,19.0951,19.0596,19.0891,61263.8199
2012-08-08 14:40:00,32.31,32.39,32.3,32.32,102241.60665381885,19.0891,19.1364,19.0832,19.0951,102241.6067
2012-08-08 14:50:00,32.32,32.34,32.25,32.27,30936.200426006693,19.0951,19.1069,19.0537,19.0655,30936.2004
2012-08-08 15:00:00,32.27,32.31,32.24,32.27,60858.0991987017,19.0655,19.0891,19.0478,19.0655,60858.0992
2012-08-08 15:10:00,32.28,32.38,32.27,32.35,102850.18764580588,19.0714,19.1305,19.0655,19.1128,102850.1876
2012-08-08 15:20:00,32.35,32.39,32.32,32.32,89765.696318085,19.1128,19.1364,19.0951,19.0951,89765.6963
2012-08-08 15:30:00,32.32,32.34,32.29,32.3,117253.27112283192,19.0951,19.1069,19.0773,19.0832,117253.2711
2012-08-08 15:40:00,32.3,32.32,32.24,32.31,213713.3583527741,19.0832,19.0951,19.0478,19.0891,213713.3584
2012-08-08 15:50:00,32.3,32.31,32.23,32.27,338675.3220407749,19.0832,19.0891,19.0419,19.0655,338675.322
2012-08-09 09:30:00,32.05,32.06,31.78,31.9,208236.12942489097,18.9355,18.9414,18.776,18.8469,208236.1294
2012-08-09 09:40:00,31.9,32.11,31.89,32.09,68059.64093721473,18.8469,18.971,18.841,18.9592,68059.6409
2012-08-09 09:50:00,32.08,32.13,32.0,32.08,103560.19880312405,18.9533,18.9828,18.906,18.9533,103560.1988
2012-08-09 10:00:00,32.08,32.22,32.06,32.13,106400.2434323968,18.9533,19.036,18.9414,18.9828,106400.2434
2012-08-09 10:10:00,32.12,32.33,32.12,32.32,85099.9087128512,18.9769,19.101,18.9769,19.0951,85099.9087
2012-08-09 10:20:00,32.33,32.36,32.17,32.19,92402.8806166954,19.101,19.1187,19.0064,19.0183,92402.8806
2012-08-09 10:30:00,32.19,32.42,32.19,32.42,75058.32234506542,19.0183,19.1541,19.0183,19.1541,75058.3223
2012-08-09 10:40:00,32.42,32.47,32.38,32.47,74855.46201440308,19.1541,19.1837,19.1305,19.1837,74855.462
2012-08-09 10:50:00,32.46,32.5,32.42,32.43,63089.562835987424,19.1778,19.2014,19.1541,19.16,63089.5628
2012-08-09 11:00:00,32.43,32.44,32.29,32.36,107008.8244243838,19.16,19.166,19.0773,19.1187,107008.8244
2012-08-09 11:10:00,32.36,32.42,32.34,32.42,89765.696318085,19.1187,19.1541,19.1069,19.1541,89765.6963
2012-08-09 11:20:00,32.42,32.49,32.4,32.49,61365.25002535754,19.1541,19.1955,19.1423,19.1955,61365.25
2012-08-09 11:30:00,32.48,32.51,32.43,32.44,63596.71366264327,19.1896,19.2073,19.16,19.166,63596.7137
2012-08-09 11:40:00,32.43,32.43,32.22,32.22,74449.74135307841,19.16,19.16,19.036,19.036,74449.7414
2012-08-09 11:50:00,32.22,32.23,32.1,32.16,70088.24424383811,19.036,19.0419,18.9651,19.0005,70088.2442
2012-08-09 12:00:00,32.15,32.21,32.1,32.21,106907.39425905264,18.9946,19.0301,18.9651,19.0301,106907.3943
2012-08-09 12:10:00,32.21,32.31,32.21,32.31,93822.90293133176,19.0301,19.0891,19.0301,19.0891,93822.9029
2012-08-09 12:20:00,32.31,32.34,32.29,32.33,43209.2504310782,19.0891,19.1069,19.0773,19.101,43209.2504
2012-08-09 12:30:00,32.32,32.41,32.32,32.39,62886.70250532508,19.0951,19.1482,19.0951,19.1364,62886.7025
2012-08-09 12:40:00,32.38,32.4,32.35,32.36,55786.59093214322,19.1305,19.1423,19.1128,19.1187,55786.5909
2012-08-09 12:50:00,32.36,32.42,32.35,32.41,60452.378537377015,19.1187,19.1541,19.1128,19.1482,60452.3785
2012-08-09 13:00:00,32.42,32.44,32.39,32.42,53656.55746018866,19.1541,19.166,19.1364,19.1541,53656.5575
2012-08-09 13:10:00,32.42,32.42,32.34,32.34,56293.74175879906,19.1541,19.1541,19.1069,19.1069,56293.7418
2012-08-09 13:20:00,32.33,32.34,32.27,32.28,52540.825641545794,19.101,19.1069,19.0655,19.0714,52540.8256
2012-08-09 13:30:00,32.27,32.29,32.24,32.25,83071.30540622781,19.0655,19.0773,19.0478,19.0537,83071.3054
2012-08-09 13:40:00,32.25,32.25,32.18,32.18,25053.250836798863,19.0537,19.0537,19.0123,19.0123,25053.2508
2012-08-09 13:50:00,32.19,32.21,32.18,32.21,54366.56861750685,19.0183,19.0301,19.0123,19.0301,54366.5686
2012-08-09 14:00:00,32.2,32.23,32.18,32.22,39253.47398316259,19.0242,19.0419,19.0123,19.036,39253.474
2012-08-09 14:10:00,32.21,32.23,32.19,32.23,36717.71984988335,19.0301,19.0419,19.0183,19.0419,36717.7198
2012-08-09 14:20:00,32.23,32.24,32.19,32.22,35906.278527234,19.0419,19.0478,19.0183,19.036,35906.2785
2012-08-09 14:30:00,32.22,32.3,32.22,32.29,33370.524393954765,19.036,19.0832,19.036,19.0773,33370.5244
2012-08-09 14:40:00,32.28,32.32,32.26,32.28,31646.211583324883,19.0714,19.0951,19.0596,19.0714,31646.2116
2012-08-09 14:50:00,32.28,32.31,32.27,32.29,18967.440916928696,19.0714,19.0891,19.0655,19.0773,18967.4409
2012-08-09 15:00:00,32.29,32.31,32.25,32.28,44324.98224972107,19.0773,19.0891,19.0537,19.0714,44324.9822
2012-08-09 15:10:00,32.29,32.32,32.27,32.29,39963.48514048078,19.0773,19.0951,19.0655,19.0773,39963.4851
2012-08-09 15:20:00,32.29,32.29,32.25,32.26,48280.75869763668,19.0773,19.0773,19.0537,19.0596,48280.7587
2012-08-09 15:30:00,32.26,32.33,32.26,32.31,92200.02028603306,19.0596,19.101,19.0596,19.0891,92200.0203
2012-08-09 15:40:00,32.31,32.31,32.23,32.26,111978.90252561112,19.0891,19.0891,19.0419,19.0596,111978.9025
2012-08-09 15:50:00,32.25,32.26,32.2,32.24,195760.21908915712,19.0537,19.0596,19.0242,19.0478,195760.2191
2012-08-10 09:30:00,32.04,32.23,31.97,32.23,65422.45663860432,18.9296,19.0419,18.8883,19.0419,65422.4566
2012-08-10 09:40:00,32.23,32.41,32.21,32.4,91591.43929404604,19.0419,19.1482,19.0301,19.1423,91591.4393
2012-08-10 09:50:00,32.39,32.56,32.34,32.45,230956.4864590729,19.1364,19.2369,19.1069,19.1719,230956.4865
2012-08-10 10:00:00,32.45,32.48,32.35,32.46,103053.0479764682,19.1719,19.1896,19.1128,19.1778,103053.048
2012-08-10 10:10:00,32.48,32.57,32.48,32.51,91185.71863272136,19.1896,19.2428,19.1896,19.2073,91185.7186
2012-08-10 10:20:00,32.53,32.56,32.5,32.51,80941.27193427326,19.2191,19.2369,19.2014,19.2073,80941.2719
2012-08-10 10:30:00,32.51,32.62,32.51,32.6,148696.62237549448,19.2073,19.2723,19.2073,19.2605,148696.6224
2012-08-10 10:40:00,32.6,32.62,32.55,32.59,58018.05456942895,19.2605,19.2723,19.2309,19.2546,58018.0546
2012-08-10 10:50:00,32.59,32.61,32.58,32.59,107414.5450857085,19.2546,19.2664,19.2487,19.2546,107414.5451
2012-08-10 11:00:00,32.6,32.61,32.42,32.54,116137.53930418906,19.2605,19.2664,19.1541,19.225,116137.5393
2012-08-10 11:10:00,32.54,32.57,32.51,32.51,54467.99878283802,19.225,19.2428,19.2073,19.2073,54467.9988
2012-08-10 11:20:00,32.52,32.58,32.51,32.58,35297.69753524698,19.2132,19.2487,19.2073,19.2487,35297.6975
2012-08-10 11:30:00,32.58,32.59,32.51,32.52,29009.02728471448,19.2487,19.2546,19.2073,19.2132,29009.0273
2012-08-10 11:40:00,32.52,32.58,32.52,32.58,27893.29546607161,19.2132,19.2487,19.2132,19.2487,27893.2955
2012-08-10 11:50:00,32.58,32.6,32.58,32.6,28299.016127396288,19.2487,19.2605,19.2487,19.2605,28299.0161
2012-08-10 12:00:00,32.6,32.6,32.53,32.53,32153.362409980728,19.2605,19.2605,19.2191,19.2191,32153.3624
2012-08-10 12:10:00,32.54,32.56,32.51,32.54,28400.44629272745,19.225,19.2369,19.2073,19.225,28400.4463
2012-08-10 12:20:00,32.54,32.55,32.51,32.53,93315.75210467594,19.225,19.2309,19.2073,19.2191,93315.7521
2012-08-10 12:30:00,32.54,32.54,32.48,32.52,43817.83142306522,19.225,19.225,19.1896,19.2132,43817.8314
2012-08-10 12:40:00,32.53,32.55,32.5,32.5,47063.59671366264,19.2191,19.2309,19.2014,19.2014,47063.5967
2012-08-10 12:50:00,32.51,32.55,32.48,32.53,42397.809108428846,19.2073,19.2309,19.1896,19.2191,42397.8091
2012-08-10 13:00:00,32.53,32.54,32.48,32.49,23024.64753017548,19.2191,19.225,19.1896,19.1955,23024.6475
2012-08-10 13:10:00,32.48,32.51,32.44,32.44,40977.78679379248,19.1896,19.2073,19.166,19.166,40977.7868
2012-08-10 13:20:00,32.43,32.45,32.41,32.43,23024.64753017548,19.16,19.1719,19.1482,19.16,23024.6475
2012-08-10 13:30:00,32.44,32.47,32.42,32.43,230753.6261284106,19.166,19.1837,19.1541,19.16,230753.6261
2012-08-10 13:40:00,32.44,32.46,32.4,32.44,183182.8785880921,19.166,19.1778,19.1423,19.166,183182.8786
2012-08-10 13:50:00,32.44,32.44,32.42,32.42,74449.74135307841,19.166,19.166,19.1541,19.1541,74449.7414
2012-08-10 14:00:00,32.43,32.44,32.4,32.41,71001.11573181865,19.16,19.166,19.1423,19.1482,71001.1157
2012-08-10 14:10:00,32.41,32.42,32.34,32.37,113703.215336241,19.1482,19.1541,19.1069,19.1246,113703.2153
2012-08-10 14:20:00,32.38,32.39,32.36,32.39,46455.01572167563,19.1305,19.1364,19.1187,19.1364,46455.0157
2012-08-10 14:30:00,32.38,32.39,32.37,32.38,51222.23349224059,19.1305,19.1364,19.1246,19.1305,51222.2335
2012-08-10 14:40:00,32.39,32.39,32.38,32.39,20387.463231565067,19.1364,19.1364,19.1305,19.1364,20387.4632
2012-08-10 14:50:00,32.39,32.42,32.37,32.37,106805.96409372149,19.1364,19.1541,19.1246,19.1246,106805.9641
2012-08-10 15:00:00,32.38,32.44,32.38,32.42,96561.51739527336,19.1305,19.166,19.1305,19.1541,96561.5174
2012-08-10 15:10:00,32.43,32.44,32.4,32.43,76579.77482503296,19.16,19.166,19.1423,19.16,76579.7748
2012-08-10 15:20:00,32.43,32.45,32.41,32.43,136017.8517090983,19.16,19.1719,19.1482,19.16,136017.8517
2012-08-10 15:30:00,32.44,32.45,32.36,32.38,203367.4814889948,19.166,19.1719,19.1187,19.1305,203367.4815
2012-08-10 15:40:00,32.38,32.41,32.34,32.35,286134.4963992292,19.1305,19.1482,19.1069,19.1128,286134.4964
2012-08-10 15:50:00,32.34,32.48,32.34,32.44,749974.6424586672,19.1069,19.1896,19.1069,19.166,749974.6425
2012-08-13 09:30:00,32.71,33.03,32.65,33.03,310173.4455827163,19.4749,19.6655,19.4392,19.6655,310173.4456
2012-08-13 09:40:00,33.01,33.21,32.96,33.21,241708.0839841769,19.6536,19.7726,19.6238,19.7726,241708.084
2012-08-13 09:50:00,33.21,33.28,33.15,33.26,154883.86246069582,19.7726,19.8143,19.7369,19.8024,154883.8625
2012-08-13 10:00:00,33.26,33.32,33.18,33.22,174257.0240389492,19.8024,19.8381,19.7548,19.7786,174257.024
2012-08-13 10:10:00,33.22,33.34,33.12,33.32,204077.492646313,19.7786,19.85,19.719,19.8381,204077.4926
2012-08-13 10:20:00,33.31,33.41,33.25,33.41,219494.8777766508,19.8322,19.8917,19.7964,19.8917,219494.8778
2012-08-13 10:30:00,33.41,33.46,33.27,33.3,199715.9955370728,19.8917,19.9215,19.8084,19.8262,199715.9955
2012-08-13 10:40:00,33.31,33.41,33.29,33.36,144842.27609291003,19.8322,19.8917,19.8203,19.8619,144842.2761
2012-08-13 10:50:00,33.36,33.45,33.3,33.3,174764.17486560502,19.8619,19.9155,19.8262,19.8262,174764.1749
2012-08-13 11:00:00,33.29,33.38,33.26,33.37,163809.71700983873,19.8203,19.8738,19.8024,19.8679,163809.717
2012-08-13 11:10:00,33.37,33.44,33.37,33.42,208844.710416878,19.8679,19.9096,19.8679,19.8977,208844.7104
2012-08-13 11:20:00,33.42,33.56,33.42,33.45,671569.1246576732,19.8977,19.981,19.8977,19.9155,671569.1247
2012-08-13 11:30:00,33.45,33.45,33.34,33.38,79014.09879298104,19.9155,19.9155,19.85,19.8738,79014.0988
2012-08-13 11:40:00,33.38,33.38,33.32,33.35,51932.24464955878,19.8738,19.8738,19.8381,19.856,51932.2446
2012-08-13 11:50:00,33.35,33.4,33.32,33.37,105487.37194441629,19.856,19.8858,19.8381,19.8679,105487.3719
2012-08-13 12:00:00,33.36,33.37,33.19,33.2,86114.2103661629,19.8619,19.8679,19.7607,19.7667,86114.2104
2012-08-13 12:10:00,33.2,33.27,33.2,33.26,49396.49051627954,19.7667,19.8084,19.7667,19.8024,49396.4905
2012-08-13 12:20:00,33.25,33.28,33.2,33.28,75058.32234506542,19.7964,19.8143,19.7667,19.8143,75058.3223
2012-08-13 12:30:00,33.27,33.28,33.22,33.27,49092.20002028604,19.8084,19.8143,19.7786,19.8084,49092.2
2012-08-13 12:40:00,33.27,33.27,33.2,33.26,43209.2504310782,19.8084,19.8084,19.7667,19.8024,43209.2504
2012-08-13 12:50:00,33.25,33.27,33.23,33.26,38644.89299117558,19.7964,19.8084,19.7845,19.8024,38644.893
2012-08-13 13:00:00,33.27,33.29,33.24,33.25,129019.1703012476,19.8084,19.8203,19.7905,19.7964,129019.1703
2012-08-13 13:10:00,33.24,33.25,33.22,33.23,28603.306623389795,19.7905,19.7964,19.7786,19.7845,28603.3066
2012-08-13 13:20:00,33.23,33.27,33.2,33.24,65219.59630794198,19.7845,19.8084,19.7667,19.7905,65219.5963
2012-08-13 13:30:00,33.24,33.26,33.21,33.24,126787.70666396186,19.7905,19.8024,19.7726,19.7905,126787.7067
2012-08-13 13:40:00,33.25,33.33,33.23,33.31,66741.04878790953,19.7964,19.8441,19.7845,19.8322,66741.0488
2012-08-13 13:50:00,33.31,33.31,33.24,33.28,143523.68394360482,19.8322,19.8322,19.7905,19.8143,143523.6839
2012-08-13 14:00:00,33.29,33.3,33.25,33.27,48382.18886296784,19.8203,19.8262,19.7964,19.8084,48382.1889
2012-08-13 14:10:00,33.26,33.38,33.26,33.38,107008.8244243838,19.8024,19.8738,19.8024,19.8738,107008.8244
2012-08-13 14:20:00,33.37,33.43,33.35,33.42,137843.59468505933,19.8679,19.9036,19.856,19.8977,137843.5947
2012-08-13 14:30:00,33.41,33.48,33.41,33.47,79724.10995029921,19.8917,19.9334,19.8917,19.9274,79724.11
2012-08-13 14:40:00,33.47,33.48,33.38,33.42,103255.90830713054,19.9274,19.9334,19.8738,19.8977,103255.9083
2012-08-13 14:50:00,33.42,33.48,33.42,33.45,207526.1182675728,19.8977,19.9334,19.8977,19.9155,207526.1183
2012-08-13 15:00:00,33.46,33.48,33.39,33.39,169794.09676437773,19.9215,19.9334,19.8798,19.8798,169794.0968
2012-08-13 15:10:00,33.4,33.42,33.38,33.4,187037.22487067647,19.8858,19.8977,19.8738,19.8858,187037.2249
2012-08-13 15:20:00,33.39,33.43,33.39,33.42,135510.70088244244,19.8798,19.9036,19.8798,19.8977,135510.7009
2012-08-13 15:30:00,33.41,33.49,33.41,33.45,182574.29759610508,19.8917,19.9393,19.8917,19.9155,182574.2976
2012-08-13 15:40:00,33.44,33.46,33.37,33.43,275180.0385434628,19.9096,19.9215,19.8679,19.9036,275180.0385
2012-08-13 15:50:00,33.43,33.48,33.42,33.47,491327.720864185,19.9036,19.9334,19.8977,19.9274,491327.7209
2012-08-14 09:30:00,33.58,33.62,33.34,33.58,185921.49305203368,19.9929,20.0167,19.85,19.9929,185921.4931
2012-08-14 09:40:00,33.59,33.61,33.47,33.57,95547.21574196166,19.9989,20.0108,19.9274,19.987,95547.2157
2012-08-14 09:50:00,33.58,33.59,33.46,33.47,138553.60584237752,19.9929,19.9989,19.9215,19.9274,138553.6058
2012-08-14 10:00:00,33.46,33.59,33.4,33.58,224566.3860432093,19.9215,19.9989,19.8858,19.9929,224566.386
2012-08-14 10:10:00,33.57,33.96,33.57,33.88,446089.8671264834,19.987,20.2192,19.987,20.1715,446089.8671
2012-08-14 10:20:00,33.88,33.94,33.78,33.9,156101.02444466983,20.1715,20.2073,20.112,20.1834,156101.0244
2012-08-14 10:30:00,33.9,33.91,33.69,33.72,131453.49426919565,20.1834,20.1894,20.0584,20.0763,131453.4943
2012-08-14 10:40:00,33.73,33.75,33.65,33.71,82767.0149102343,20.0822,20.0941,20.0346,20.0703,82767.0149
2012-08-14 10:50:00,33.71,33.83,33.7,33.78,107921.69591236432,20.0703,20.1418,20.0644,20.112,107921.6959
2012-08-14 11:00:00,33.78,33.84,33.76,33.76,71305.40622781216,20.112,20.1477,20.1001,20.1001,71305.4062
2012-08-14 11:10:00,33.77,33.78,33.71,33.73,139669.3376610204,20.106,20.112,20.0703,20.0822,139669.3377
2012-08-14 11:20:00,33.72,33.77,33.72,33.74,53656.55746018866,20.0763,20.106,20.0763,20.0882,53656.5575
2012-08-14 11:30:00,33.73,33.81,33.73,33.77,54062.27812151334,20.0822,20.1299,20.0822,20.106,54062.2781
2012-08-14 11:40:00,33.78,33.78,33.71,33.76,107515.97525103966,20.112,20.112,20.0703,20.1001,107515.9753
2012-08-14 11:50:00,33.75,33.76,33.72,33.75,39253.47398316259,20.0941,20.1001,20.0763,20.0941,39253.474
2012-08-14 12:00:00,33.74,33.78,33.72,33.76,74855.46201440308,20.0882,20.112,20.0763,20.1001,74855.462
2012-08-14 12:10:00,33.75,33.79,33.75,33.78,58626.63556141596,20.0941,20.118,20.0941,20.112,58626.6356
2012-08-14 12:20:00,33.78,33.8,33.75,33.79,70798.2554011563,20.112,20.1239,20.0941,20.118,70798.2554
2012-08-14 12:30:00,33.8,33.87,33.79,33.82,104371.6401257734,20.1239,20.1656,20.118,20.1358,104371.6401
2012-08-14 12:40:00,33.81,33.83,33.79,33.79,68668.22192920174,20.1299,20.1418,20.118,20.118,68668.2219
2012-08-14 12:50:00,33.79,33.8,33.77,33.77,87737.0930114616,20.118,20.1239,20.106,20.106,87737.093
2012-08-14 13:00:00,33.77,33.78,33.74,33.75,99908.71285120194,20.106,20.112,20.0882,20.0941,99908.7129
2012-08-14 13:10:00,33.74,33.77,33.71,33.72,111268.89136829293,20.0882,20.106,20.0703,20.0763,111268.8914
2012-08-14 13:20:00,33.72,33.73,33.68,33.71,81346.99259559793,20.0763,20.0822,20.0525,20.0703,81346.9926
2012-08-14 13:30:00,33.71,33.76,33.7,33.72,66639.61862257836,20.0703,20.1001,20.0644,20.0763,66639.6186
2012-08-14 13:40:00,33.72,33.74,33.7,33.72,46150.72522568212,20.0763,20.0882,20.0644,20.0763,46150.7252
2012-08-14 13:50:00,33.73,33.74,33.69,33.73,39659.19464448728,20.0822,20.0882,20.0584,20.0822,39659.1946
2012-08-14 14:00:00,33.74,33.74,33.69,33.74,68161.0711025459,20.0882,20.0882,20.0584,20.0882,68161.0711
2012-08-14 14:10:00,33.73,33.74,33.66,33.67,56090.88142813673,20.0822,20.0882,20.0406,20.0465,56090.8814
2012-08-14 14:20:00,33.67,33.74,33.65,33.74,68566.79176387057,20.0465,20.0882,20.0346,20.0882,68566.7918
2012-08-14 14:30:00,33.75,33.75,33.69,33.72,102951.61781113704,20.0941,20.0941,20.0584,20.0763,102951.6178
2012-08-14 14:40:00,33.72,33.74,33.71,33.74,47063.59671366264,20.0763,20.0882,20.0703,20.0882,47063.5967
2012-08-14 14:50:00,33.73,33.79,33.72,33.79,189167.2583426311,20.0822,20.118,20.0763,20.118,189167.2583
2012-08-14 15:00:00,33.79,33.8,33.76,33.77,128512.01947459174,20.118,20.1239,20.1001,20.106,128512.0195
2012-08-14 15:10:00,33.77,33.79,33.74,33.77,166548.3314737803,20.106,20.118,20.0882,20.106,166548.3315
2012-08-14 15:20:00,33.77,33.78,33.72,33.74,126280.55583730602,20.106,20.112,20.0763,20.0882,126280.5558
2012-08-14 15:30:00,33.73,33.74,33.66,33.69,323866.5179024242,20.0822,20.0882,20.0406,20.0584,323866.5179
2012-08-14 15:40:00,33.69,33.71,33.61,33.63,272644.2844101836,20.0584,20.0703,20.0108,20.0227,272644.2844
2012-08-14 15:50:00,33.62,33.66,33.55,33.64,388883.2538797038,20.0167,20.0406,19.9751,20.0286,388883.2539
2012-08-15 09:30:00,33.48,33.67,33.25,33.59,222436.35257125468,19.9334,20.0465,19.7964,19.9989,222436.3526
2012-08-15 09:40:00,33.59,33.6,33.52,33.59,121919.05872806572,19.9989,20.0048,19.9572,19.9989,121919.0587
2012-08-15 09:50:00,33.59,33.63,33.51,33.57,179328.53230550766,19.9989,20.0227,19.9512,19.987,179328.5323
2012-08-15 10:00:00,33.56,33.58,33.52,33.58,119383.30459478647,19.981,19.9929,19.9572,19.9929,119383.3046
2012-08-15 10:10:00,33.57,33.57,33.51,33.52,87229.94218480577,19.987,19.987,19.9512,19.9572,87229.9422
2012-08-15 10:20:00,33.52,33.58,33.52,33.54,73841.16036109139,19.9572,19.9929,19.9572,19.9691,73841.1604
2012-08-15 10:30:00,33.55,33.57,33.54,33.54,196774.5207424688,19.9751,19.987,19.9691,19.9691,196774.5207
2012-08-15 10:40:00,33.55,33.58,33.54,33.58,171924.13023633228,19.9751,19.9929,19.9691,19.9929,171924.1302
2012-08-15 10:50:00,33.57,33.61,33.57,33.59,93822.90293133176,19.987,20.0108,19.987,19.9989,93822.9029
2012-08-15 11:00:00,33.6,33.64,33.57,33.62,200324.57652905973,20.0048,20.0286,19.987,20.0167,200324.5765
2012-08-15 11:10:00,33.62,33.67,33.57,33.62,87027.08185414343,20.0167,20.0465,19.987,20.0167,87027.0819
2012-08-15 11:20:00,33.63,33.66,33.61,33.65,151333.80667410488,20.0227,20.0406,20.0108,20.0346,151333.8067
2012-08-15 11:30:00,33.65,33.75,33.63,33.72,114616.08682422152,20.0346,20.0941,20.0227,20.0763,114616.0868
2012-08-15 11:40:00,33.71,33.76,33.7,33.74,42093.518612435335,20.0703,20.1001,20.0644,20.0882,42093.5186
2012-08-15 11:50:00,33.76,33.81,33.75,33.81,48483.61902829901,20.1001,20.1299,20.0941,20.1299,48483.619
2012-08-15 12:00:00,33.81,33.86,33.78,33.8,70696.82523582513,20.1299,20.1596,20.112,20.1239,70696.8252
2012-08-15 12:10:00,33.8,33.8,33.65,33.7,115833.24880819557,20.1239,20.1239,20.0346,20.0644,115833.2488
2012-08-15 12:20:00,33.71,33.72,33.66,33.69,36007.70869256517,20.0703,20.0763,20.0406,20.0584,36007.7087
2012-08-15 12:30:00,33.69,33.7,33.63,33.63,44324.98224972107,20.0584,20.0644,20.0227,20.0227,44324.9822
2012-08-15 12:40:00,33.63,33.64,33.59,33.61,56902.32275078609,20.0227,20.0286,19.9989,20.0108,56902.3228
2012-08-15 12:50:00,33.61,33.68,33.58,33.64,170098.38726037124,20.0108,20.0525,19.9929,20.0286,170098.3873
2012-08-15 13:00:00,33.63,33.67,33.62,33.63,80738.41160361092,20.0227,20.0465,20.0167,20.0227,80738.4116
2012-08-15 13:10:00,33.62,33.71,33.62,33.64,79318.38928897455,20.0167,20.0703,20.0167,20.0286,79318.3893
2012-08-15 13:20:00,33.65,33.67,33.63,33.66,24850.39050613653,20.0346,20.0465,20.0227,20.0406,24850.3905
2012-08-15 13:30:00,33.65,33.67,33.64,33.64,42296.37894309768,20.0346,20.0465,20.0286,20.0286,42296.3789
2012-08-15 13:40:00,33.64,33.65,33.6,33.61,44122.12191905873,20.0286,20.0346,20.0048,20.0108,44122.1219
2012-08-15 13:50:00,33.61,33.63,33.57,33.6,133076.37691449438,20.0108,20.0227,19.987,20.0048,133076.3769
2012-08-15 14:00:00,33.6,33.66,33.58,33.63,173141.29222030632,20.0048,20.0406,19.9929,20.0227,173141.2922
2012-08-15 14:10:00,33.63,33.75,33.62,33.74,61669.54052135105,20.0227,20.0941,20.0167,20.0882,61669.5405
2012-08-15 14:20:00,33.74,33.76,33.68,33.74,97677.24921391622,20.0882,20.1001,20.0525,20.0882,97677.2492
2012-08-15 14:30:00,33.75,33.78,33.71,33.75,50410.79216959124,20.0941,20.112,20.0703,20.0941,50410.7922
2012-08-15 14:40:00,33.75,33.81,33.74,33.8,266152.7538289888,20.0941,20.1299,20.0882,20.1239,266152.7538
2012-08-15 14:50:00,33.8,33.82,33.77,33.79,143625.114108936,20.1239,20.1358,20.106,20.118,143625.1141
2012-08-15 15:00:00,33.79,33.84,33.76,33.82,201744.5988436961,20.118,20.1477,20.1001,20.1358,201744.5988
2012-08-15 15:10:00,33.81,33.82,33.76,33.79,149913.7843594685,20.1299,20.1358,20.1001,20.118,149913.7844
2012-08-15 15:20:00,33.79,33.84,33.75,33.82,133887.8182371437,20.118,20.1477,20.0941,20.1358,133887.8182
2012-08-15 15:30:00,33.82,33.85,33.78,33.78,176691.34800689726,20.1358,20.1537,20.112,20.112,176691.348
2012-08-15 15:40:00,33.79,33.86,33.79,33.85,445684.14646515873,20.118,20.1596,20.118,20.1537,445684.1465
2012-08-15 15:50:00,33.85,33.95,33.84,33.87,650573.0804341211,20.1537,20.2132,20.1477,20.1656,650573.0804
2012-08-16 09:30:00,33.9,34.39,33.83,34.29,307941.98194543057,20.1834,20.4752,20.1418,20.4156,307941.9819
2012-08-16 09:40:00,34.28,34.3,34.17,34.24,344355.4112993204,20.4097,20.4216,20.3442,20.3859,344355.4113
2012-08-16 09:50:00,34.25,34.25,34.16,34.24,212394.7662034689,20.3918,20.3918,20.3382,20.3859,212394.7662
2012-08-16 10:00:00,34.22,34.36,34.13,34.26,241910.94431483923,20.374,20.4573,20.3204,20.3978,241910.9443
2012-08-16 10:10:00,34.27,34.36,34.21,34.26,238969.4695202353,20.4037,20.4573,20.368,20.3978,238969.4695
2012-08-16 10:20:00,34.26,34.34,34.26,34.31,152652.39882341007,20.3978,20.4454,20.3978,20.4276,152652.3988
2012-08-16 10:30:00,34.32,34.41,34.24,34.35,272137.13358352776,20.4335,20.4871,20.3859,20.4514,272137.1336
2012-08-16 10:40:00,34.35,34.38,34.31,34.37,108124.55624302667,20.4514,20.4692,20.4276,20.4633,108124.5562
2012-08-16 10:50:00,34.38,34.39,34.34,34.36,109240.28806166956,20.4692,20.4752,20.4454,20.4573,109240.2881
2012-08-16 11:00:00,34.37,34.39,34.35,34.36,68972.51242519525,20.4633,20.4752,20.4514,20.4573,68972.5124
2012-08-16 11:10:00,34.35,34.43,34.33,34.38,200527.43685972207,20.4514,20.499,20.4395,20.4692,200527.4369
2012-08-16 11:20:00,34.38,34.42,34.36,34.41,118267.57277614364,20.4692,20.493,20.4573,20.4871,118267.5728
2012-08-16 11:30:00,34.4,34.43,34.4,34.41,166345.47114311796,20.4811,20.499,20.4811,20.4871,166345.4711
2012-08-16 11:40:00,34.42,34.45,34.41,34.41,86215.64053149406,20.493,20.5109,20.4871,20.4871,86215.6405
2012-08-16 11:50:00,34.42,34.46,34.39,34.4,168069.78395374786,20.493,20.5169,20.4752,20.4811,168069.784
2012-08-16 12:00:00,34.4,34.48,34.39,34.48,172126.99056699462,20.4811,20.5288,20.4752,20.5288,172126.9906
2012-08-16 12:10:00,34.48,34.48,34.42,34.42,29820.46860736383,20.5288,20.5288,20.493,20.493,29820.4686
2012-08-16 12:20:00,34.43,34.44,34.41,34.42,93011.46160868242,20.499,20.505,20.4871,20.493,93011.4616
2012-08-16 12:30:00,34.42,34.44,34.41,34.42,66538.18845724719,20.493,20.505,20.4871,20.493,66538.1885
2012-08-16 12:40:00,34.43,34.46,34.41,34.44,181864.2864387869,20.499,20.5169,20.4871,20.505,181864.2864
2012-08-16 12:50:00,34.44,34.5,34.43,34.47,142813.67278628665,20.505,20.5407,20.499,20.5228,142813.6728
2012-08-16 13:00:00,34.46,34.48,34.45,34.48,27994.72563140278,20.5169,20.5288,20.5109,20.5288,27994.7256
2012-08-16 13:10:00,34.47,34.59,34.46,34.58,206106.0959529364,20.5228,20.5943,20.5169,20.5883,206106.096
2012-08-16 13:20:00,34.58,34.61,34.57,34.59,183081.4484227609,20.5883,20.6062,20.5824,20.5943,183081.4484
2012-08-16 13:30:00,34.59,34.62,34.58,34.62,108733.1372350137,20.5943,20.6121,20.5883,20.6121,108733.1372
2012-08-16 13:40:00,34.62,34.62,34.57,34.59,77492.6463130135,20.6121,20.6121,20.5824,20.5943,77492.6463
2012-08-16 13:50:00,34.59,34.62,34.56,34.58,57815.194238766606,20.5943,20.6121,20.5764,20.5883,57815.1942
2012-08-16 14:00:00,34.58,34.61,34.53,34.61,88548.53433411097,20.5883,20.6062,20.5585,20.6062,88548.5343
2012-08-16 14:10:00,34.61,34.62,34.58,34.6,59945.22771072117,20.6062,20.6121,20.5883,20.6002,59945.2277
2012-08-16 14:20:00,34.6,34.6,34.51,34.53,44527.8425803834,20.6002,20.6002,20.5466,20.5585,44527.8426
2012-08-16 14:30:00,34.53,34.6,34.53,34.57,63495.2834973121,20.5585,20.6002,20.5585,20.5824,63495.2835
2012-08-16 14:40:00,34.58,34.59,34.56,34.56,61466.68019068871,20.5883,20.5943,20.5764,20.5764,61466.6802
2012-08-16 14:50:00,34.55,34.6,34.55,34.57,73435.4396997667,20.5704,20.6002,20.5704,20.5824,73435.4397
2012-08-16 15:00:00,34.57,34.61,34.57,34.59,175981.33684957906,20.5824,20.6062,20.5824,20.5943,175981.3368
2012-08-16 15:10:00,34.59,34.61,34.56,34.56,79926.97028096156,20.5943,20.6062,20.5764,20.5764,79926.9703
2012-08-16 15:20:00,34.56,34.6,34.51,34.55,108834.56740034488,20.5764,20.6002,20.5466,20.5704,108834.5674
2012-08-16 15:30:00,34.56,34.56,34.46,34.46,103053.0479764682,20.5764,20.5764,20.5169,20.5169,103053.048
2012-08-16 15:40:00,34.47,34.51,34.4,34.4,298914.69723095646,20.5228,20.5466,20.4811,20.4811,298914.6972
2012-08-16 15:50:00,34.41,34.42,34.3,34.4,480068.9725124252,20.4871,20.493,20.4216,20.4811,480068.9725
2012-08-17 09:30:00,34.61,34.65,34.37,34.38,408357.8456232884,20.6062,20.63,20.4633,20.4692,408357.8456
2012-08-17 09:40:00,34.37,34.43,34.11,34.25,98285.83020590324,20.4633,20.499,20.3085,20.3918,98285.8302
2012-08-17 09:50:00,34.25,34.28,34.12,34.28,69885.38391317578,20.3918,20.4097,20.3144,20.4097,69885.3839
2012-08-17 10:00:00,34.3,34.31,34.09,34.18,80231.26077695507,20.4216,20.4276,20.2966,20.3502,80231.2608
2012-08-17 10:10:00,34.18,34.24,34.17,34.21,51932.24464955878,20.3502,20.3859,20.3442,20.368,51932.2446
2012-08-17 10:20:00,34.2,34.2,34.08,34.13,249822.49721067047,20.3621,20.3621,20.2906,20.3204,249822.4972
2012-08-17 10:30:00,34.12,34.12,33.97,34.05,128512.01947459174,20.3144,20.3144,20.2251,20.2728,128512.0195
2012-08-17 10:40:00,34.05,34.09,34.01,34.06,53757.98762551983,20.2728,20.2966,20.2489,20.2787,53757.9876
2012-08-17 10:50:00,34.06,34.15,34.03,34.14,75058.32234506542,20.2787,20.3323,20.2608,20.3263,75058.3223
2012-08-17 11:00:00,34.14,34.17,34.08,34.12,79926.97028096156,20.3263,20.3442,20.2906,20.3144,79926.9703
2012-08-17 11:10:00,34.11,34.14,34.01,34.02,47570.747540318494,20.3085,20.3263,20.2489,20.2549,47570.7475
2012-08-17 11:20:00,34.01,34.03,33.99,33.99,67349.62977989654,20.2489,20.2608,20.237,20.237,67349.6298
2012-08-17 11:30:00,33.98,34.03,33.96,34.02,87128.5120194746,20.2311,20.2608,20.2192,20.2549,87128.512
2012-08-17 11:40:00,34.02,34.03,33.95,33.98,48585.04919363018,20.2549,20.2608,20.2132,20.2311,48585.0492
2012-08-17 11:50:00,33.99,34.06,33.98,34.05,34486.256212597626,20.237,20.2787,20.2311,20.2728,34486.2562
2012-08-17 12:00:00,34.06,34.07,33.99,34.0,43817.83142306522,20.2787,20.2847,20.237,20.243,43817.8314
2012-08-17 12:10:00,33.99,34.03,33.99,34.02,22213.20620752612,20.237,20.2608,20.237,20.2549,22213.2062
2012-08-17 12:20:00,34.03,34.05,33.96,33.96,46455.01572167563,20.2608,20.2728,20.2192,20.2192,46455.0157
2012-08-17 12:30:00,33.96,33.96,33.9,33.92,65016.73597727964,20.2192,20.2192,20.1834,20.1954,65016.736
2012-08-17 12:40:00,33.94,33.98,33.93,33.96,36717.71984988335,20.2073,20.2311,20.2013,20.2192,36717.7198
2012-08-17 12:50:00,33.95,33.95,33.91,33.93,36109.13885789634,20.2132,20.2132,20.1894,20.2013,36109.1389
2012-08-17 13:00:00,33.94,34.01,33.92,34.01,51830.81448422761,20.2073,20.2489,20.1954,20.2489,51830.8145
2012-08-17 13:10:00,34.01,34.09,34.01,34.08,53859.417790851,20.2489,20.2966,20.2489,20.2906,53859.4178
2012-08-17 13:20:00,34.09,34.09,34.02,34.06,28400.44629272745,20.2966,20.2966,20.2549,20.2787,28400.4463
2012-08-17 13:30:00,34.06,34.06,34.02,34.02,25864.69215944822,20.2787,20.2787,20.2549,20.2549,25864.6922
2012-08-17 13:40:00,34.02,34.03,33.98,33.98,21604.6252155391,20.2549,20.2608,20.2311,20.2311,21604.6252
2012-08-17 13:50:00,33.98,34.02,33.98,33.99,36413.42935388985,20.2311,20.2549,20.2311,20.237,36413.4294
2012-08-17 14:00:00,33.99,34.05,33.98,34.04,30429.04959935085,20.237,20.2728,20.2311,20.2668,30429.0496
2012-08-17 14:10:00,34.03,34.05,34.02,34.03,32254.79257531189,20.2608,20.2728,20.2549,20.2608,32254.7926
2012-08-17 14:20:00,34.03,34.07,34.01,34.04,39253.47398316259,20.2608,20.2847,20.2489,20.2668,39253.474
2012-08-17 14:30:00,34.04,34.06,34.02,34.05,31139.06075666904,20.2668,20.2787,20.2549,20.2728,31139.0608
2012-08-17 14:40:00,34.05,34.08,34.04,34.08,29313.31778070798,20.2728,20.2906,20.2668,20.2906,29313.3178
2012-08-17 14:50:00,34.08,34.1,34.07,34.1,32559.08307130541,20.2906,20.3025,20.2847,20.3025,32559.0831
2012-08-17 15:00:00,34.1,34.11,34.08,34.09,67552.49011055888,20.3025,20.3085,20.2906,20.2966,67552.4901
2012-08-17 15:10:00,34.09,34.09,34.05,34.06,97575.81904858504,20.2966,20.2966,20.2728,20.2787,97575.819
2012-08-17 15:20:00,34.06,34.07,34.02,34.02,49497.92068161071,20.2787,20.2847,20.2549,20.2549,49497.9207
2012-08-17 15:30:00,34.02,34.03,33.96,34.0,88649.96449944214,20.2549,20.2608,20.2192,20.243,88649.9645
2012-08-17 15:40:00,33.99,34.07,33.95,34.02,241302.3633228522,20.237,20.2847,20.2132,20.2549,241302.3633
2012-08-17 15:50:00,34.02,34.09,33.98,34.08,294958.92078304087,20.2549,20.2966,20.2311,20.2906,294958.9208
2012-08-20 09:30:00,33.64,33.64,33.1,33.29,402474.8960340805,20.0286,20.0286,19.7071,19.8203,402474.896
2012-08-20 09:40:00,33.3,33.43,33.27,33.4,123947.66203468911,19.8262,19.9036,19.8084,19.8858,123947.662
2012-08-20 09:50:00,33.39,33.56,33.37,33.54,331676.6406329242,19.8798,19.981,19.8679,19.9691,331676.6406
2012-08-20 10:00:00,33.53,33.67,33.49,33.66,191601.5823105792,19.9632,20.0465,19.9393,20.0406,191601.5823
2012-08-20 10:10:00,33.66,33.74,33.6,33.68,63292.423166649765,20.0406,20.0882,20.0048,20.0525,63292.4232
2012-08-20 10:20:00,33.68,33.84,33.66,33.79,112790.34384826048,20.0525,20.1477,20.0406,20.118,112790.3438
2012-08-20 10:30:00,33.79,33.92,33.74,33.91,87838.52317679278,20.118,20.1954,20.0882,20.1894,87838.5232
2012-08-20 10:40:00,33.89,33.92,33.79,33.91,66741.04878790953,20.1775,20.1954,20.118,20.1894,66741.0488
2012-08-20 10:50:00,33.92,34.04,33.91,34.04,99908.71285120194,20.1954,20.2668,20.1894,20.2668,99908.7129
2012-08-20 11:00:00,34.04,34.14,33.97,34.01,186327.2137133584,20.2668,20.3263,20.2251,20.2489,186327.2137
2012-08-20 11:10:00,34.0,34.01,33.85,33.85,54873.71944416269,20.243,20.2489,20.1537,20.1537,54873.7194
2012-08-20 11:20:00,33.86,33.94,33.86,33.88,49092.20002028604,20.1596,20.2073,20.1596,20.1715,49092.2
2012-08-20 11:30:00,33.87,33.94,33.87,33.91,45034.993407039256,20.1656,20.2073,20.1656,20.1894,45034.9934
2012-08-20 11:40:00,33.91,33.91,33.86,33.88,45237.85373770159,20.1894,20.1894,20.1596,20.1715,45237.8537
2012-08-20 11:50:00,33.87,34.05,33.87,34.01,165736.89015113094,20.1656,20.2728,20.1656,20.2489,165736.8902
2012-08-20 12:00:00,34.02,34.06,33.98,33.98,58119.48473476012,20.2549,20.2787,20.2311,20.2311,58119.4847
2012-08-20 12:10:00,33.98,34.03,33.93,33.97,65523.88680393549,20.2311,20.2608,20.2013,20.2251,65523.8868
2012-08-20 12:20:00,33.96,34.0,33.95,33.96,35601.98803124049,20.2192,20.243,20.2132,20.2192,35601.988
2012-08-20 12:30:00,33.96,33.97,33.92,33.95,40774.92646313013,20.2192,20.2251,20.1954,20.2132,40774.9265
2012-08-20 12:40:00,33.94,34.01,33.94,33.99,43919.26158839639,20.2073,20.2489,20.2073,20.237,43919.2616
2012-08-20 12:50:00,33.98,33.99,33.91,33.96,34689.11654325997,20.2311,20.237,20.1894,20.2192,34689.1165
2012-08-20 13:00:00,33.96,33.97,33.93,33.95,23836.08885282483,20.2192,20.2251,20.2013,20.2132,23836.0889
2012-08-20 13:10:00,33.96,34.04,33.96,33.96,30631.909930013186,20.2192,20.2668,20.2192,20.2192,30631.9099
2012-08-20 13:20:00,33.97,34.0,33.95,33.98,31341.92108733137,20.2251,20.243,20.2132,20.2311,31341.9211
2012-08-20 13:30:00,33.99,33.99,33.92,33.94,53960.847956182166,20.237,20.237,20.1954,20.2073,53960.848
2012-08-20 13:40:00,33.94,34.0,33.93,33.94,38949.18348716908,20.2073,20.243,20.2013,20.2073,38949.1835
2012-08-20 13:50:00,33.94,33.96,33.91,33.95,27183.284308753424,20.2073,20.2192,20.1894,20.2132,27183.2843
2012-08-20 14:00:00,33.96,33.97,33.91,33.96,40064.91530581195,20.2192,20.2251,20.1894,20.2192,40064.9153
2012-08-20 14:10:00,33.96,34.03,33.95,33.98,75768.33350238361,20.2192,20.2608,20.2132,20.2311,75768.3335
2012-08-20 14:20:00,33.97,34.01,33.95,33.99,54265.13845217568,20.2251,20.2489,20.2132,20.237,54265.1385
2012-08-20 14:30:00,34.0,34.05,33.97,34.01,76376.91449437062,20.243,20.2728,20.2251,20.2489,76376.9145
2012-08-20 14:40:00,34.01,34.01,33.93,33.96,64103.86448929912,20.2489,20.2489,20.2013,20.2192,64103.8645
2012-08-20 14:50:00,33.95,33.96,33.91,33.92,40369.20580180546,20.2132,20.2192,20.1894,20.1954,40369.2058
2012-08-20 15:00:00,33.92,33.93,33.89,33.93,46353.58555634446,20.1954,20.2013,20.1775,20.2013,46353.5856
2012-08-20 15:10:00,33.92,33.99,33.87,33.97,364032.8633735673,20.1954,20.237,20.1656,20.2251,364032.8634
2012-08-20 15:20:00,33.97,34.02,33.95,34.0,54772.28927883152,20.2251,20.2549,20.2132,20.243,54772.2893
2012-08-20 15:30:00,34.0,34.04,33.97,34.02,86317.07069682523,20.243,20.2668,20.2251,20.2549,86317.0707
2012-08-20 15:40:00,34.02,34.02,33.97,34.0,111268.89136829293,20.2549,20.2549,20.2251,20.243,111268.8914
2012-08-20 15:50:00,34.01,34.06,33.95,34.04,373465.8687493661,20.2489,20.2787,20.2132,20.2668,373465.8687
2012-08-21 09:30:00,34.18,34.25,33.96,34.12,71001.11573181865,20.3502,20.3918,20.2192,20.3144,71001.1157
2012-08-21 09:40:00,34.15,34.36,34.12,34.31,68972.51242519525,20.3323,20.4573,20.3144,20.4276,68972.5124
2012-08-21 09:50:00,34.32,34.39,34.21,34.39,109950.29921898773,20.4335,20.4752,20.368,20.4752,109950.2992
2012-08-21 10:00:00,34.39,34.43,34.28,34.31,53757.98762551983,20.4752,20.499,20.4097,20.4276,53757.9876
2012-08-21 10:10:00,34.31,34.4,34.31,34.39,267369.91581296275,20.4276,20.4811,20.4276,20.4752,267369.9158
2012-08-21 10:20:00,34.38,34.45,34.37,34.44,70595.39507049396,20.4692,20.5109,20.4633,20.505,70595.3951
2012-08-21 10:30:00,34.44,34.49,34.43,34.46,45542.1442336951,20.505,20.5347,20.499,20.5169,45542.1442
2012-08-21 10:40:00,34.46,34.5,34.4,34.41,64002.43432396795,20.5169,20.5407,20.4811,20.4871,64002.4343
2012-08-21 10:50:00,34.42,34.46,34.39,34.45,73334.00953443554,20.493,20.5169,20.4752,20.5109,73334.0095
2012-08-21 11:00:00,34.46,34.46,34.41,34.44,145045.13642357237,20.5169,20.5169,20.4871,20.505,145045.1364
2012-08-21 11:10:00,34.43,34.5,34.42,34.46,32863.37356729891,20.499,20.5407,20.493,20.5169,32863.3736
2012-08-21 11:20:00,34.46,34.46,34.33,34.35,83477.02606755249,20.5169,20.5169,20.4395,20.4514,83477.0261
2012-08-21 11:30:00,34.36,34.39,34.32,34.36,47570.747540318494,20.4573,20.4752,20.4335,20.4573,47570.7475
2012-08-21 11:40:00,34.36,34.39,34.34,34.37,233289.38026168983,20.4573,20.4752,20.4454,20.4633,233289.3803
2012-08-21 11:50:00,34.37,34.39,34.35,34.36,31950.50207931839,20.4633,20.4752,20.4514,20.4573,31950.5021
2012-08-21 12:00:00,34.35,34.38,34.29,34.36,131656.354599858,20.4514,20.4692,20.4156,20.4573,131656.3546
2012-08-21 12:10:00,34.38,34.41,34.34,34.36,43209.2504310782,20.4692,20.4871,20.4454,20.4573,43209.2504
2012-08-21 12:20:00,34.34,34.39,34.34,34.37,20488.89339689624,20.4454,20.4752,20.4454,20.4633,20488.8934
2012-08-21 12:30:00,34.37,34.4,34.36,34.38,36717.71984988335,20.4633,20.4811,20.4573,20.4692,36717.7198
2012-08-21 12:40:00,34.4,34.42,34.37,34.42,43310.68059640937,20.4811,20.493,20.4633,20.493,43310.6806
2012-08-21 12:50:00,34.41,34.48,34.38,34.45,63698.14382797444,20.4871,20.5288,20.4692,20.5109,63698.1438
2012-08-21 13:00:00,34.44,34.44,34.41,34.41,29313.31778070798,20.505,20.505,20.4871,20.4871,29313.3178
2012-08-21 13:10:00,34.41,34.42,34.37,34.39,186530.0740440207,20.4871,20.493,20.4633,20.4752,186530.074
2012-08-21 13:20:00,34.4,34.4,34.35,34.38,48179.32853230551,20.4811,20.4811,20.4514,20.4692,48179.3285
2012-08-21 13:30:00,34.37,34.39,34.37,34.39,77695.50664367584,20.4633,20.4752,20.4633,20.4752,77695.5066
2012-08-21 13:40:00,34.38,34.39,34.33,34.37,99198.70169388376,20.4692,20.4752,20.4395,20.4633,99198.7017
2012-08-21 13:50:00,34.37,34.48,34.35,34.45,263616.9996957095,20.4633,20.5288,20.4514,20.5109,263616.9997
2012-08-21 14:00:00,34.44,34.45,34.4,34.41,94228.62359265646,20.505,20.5109,20.4811,20.4871,94228.6236
2012-08-21 14:10:00,34.41,34.42,34.38,34.4,80738.41160361092,20.4871,20.493,20.4692,20.4811,80738.4116
2012-08-21 14:20:00,34.39,34.44,34.34,34.34,236535.1455522873,20.4752,20.505,20.4454,20.4454,236535.1456
2012-08-21 14:30:00,34.34,34.37,34.28,34.3,43310.68059640937,20.4454,20.4633,20.4097,20.4216,43310.6806
2012-08-21 14:40:00,34.31,34.34,34.28,34.3,52946.54630287048,20.4276,20.4454,20.4097,20.4216,52946.5463
2012-08-21 14:50:00,34.29,34.32,34.27,34.3,43919.26158839639,20.4156,20.4335,20.4037,20.4216,43919.2616
2012-08-21 15:00:00,34.3,34.31,34.25,34.26,72928.28887311087,20.4216,20.4276,20.3918,20.3978,72928.2889
2012-08-21 15:10:00,34.26,34.27,34.17,34.2,109950.29921898773,20.3978,20.4037,20.3442,20.3621,109950.2992
2012-08-21 15:20:00,34.21,34.22,34.14,34.18,93924.33309666294,20.368,20.374,20.3263,20.3502,93924.3331
2012-08-21 15:30:00,34.18,34.24,34.12,34.16,155492.44345268284,20.3502,20.3859,20.3144,20.3382,155492.4435
2012-08-21 15:40:00,34.16,34.19,34.06,34.14,272745.7145755148,20.3382,20.3561,20.2787,20.3263,272745.7146
2012-08-21 15:50:00,34.15,34.19,34.12,34.18,212394.7662034689,20.3323,20.3561,20.3144,20.3502,212394.7662
2012-08-22 09:30:00,33.92,34.06,33.69,33.82,134496.39922913074,20.1954,20.2787,20.0584,20.1358,134496.3992
2012-08-22 09:40:00,33.84,33.95,33.82,33.89,114007.50583223451,20.1477,20.2132,20.1358,20.1775,114007.5058
2012-08-22 09:50:00,33.9,33.94,33.79,33.81,80129.8306116239,20.1834,20.2073,20.118,20.1299,80129.8306
2012-08-22 10:00:00,33.81,33.84,33.73,33.79,42803.52976975353,20.1299,20.1477,20.0822,20.118,42803.5298
2012-08-22 10:10:00,33.8,33.89,33.78,33.88,96662.94756060452,20.1239,20.1775,20.112,20.1715,96662.9476
2012-08-22 10:20:00,33.88,33.91,33.85,33.88,44933.563241708085,20.1715,20.1894,20.1537,20.1715,44933.5632
2012-08-22 10:30:00,33.88,33.89,33.8,33.8,36819.15001521452,20.1715,20.1775,20.1239,20.1239,36819.15
2012-08-22 10:40:00,33.8,33.85,33.79,33.79,26168.982655441727,20.1239,20.1537,20.118,20.118,26168.9827
2012-08-22 10:50:00,33.79,33.82,33.77,33.8,29921.898772695,20.118,20.1358,20.106,20.1239,29921.8988
2012-08-22 11:00:00,33.79,33.83,33.77,33.79,81955.57358758495,20.118,20.1418,20.106,20.118,81955.5736
2012-08-22 11:10:00,33.79,33.79,33.67,33.7,53250.83679886398,20.118,20.118,20.0465,20.0644,53250.8368
2012-08-22 11:20:00,33.7,33.78,33.67,33.77,35601.98803124049,20.0644,20.112,20.0465,20.106,35601.988
2012-08-22 11:30:00,33.76,33.78,33.67,33.78,88447.1041687798,20.1001,20.112,20.0465,20.112,88447.1042
2012-08-22 11:40:00,33.77,33.78,33.71,33.72,36311.99918855868,20.106,20.112,20.0703,20.0763,36311.9992
2012-08-22 11:50:00,33.73,33.78,33.71,33.76,34587.6863779288,20.0822,20.112,20.0703,20.1001,34587.6864
2012-08-22 12:00:00,33.77,33.77,33.7,33.72,43209.2504310782,20.106,20.106,20.0644,20.0763,43209.2504
2012-08-22 12:10:00,33.71,33.74,33.7,33.72,18155.99959427934,20.0703,20.0882,20.0644,20.0763,18155.9996
2012-08-22 12:20:00,33.72,33.77,33.7,33.74,25864.69215944822,20.0763,20.106,20.0644,20.0882,25864.6922
2012-08-22 12:30:00,33.75,33.76,33.69,33.73,33066.233897961254,20.0941,20.1001,20.0584,20.0822,33066.2339
2012-08-22 12:40:00,33.72,33.77,33.71,33.77,17648.84876762349,20.0763,20.106,20.0703,20.106,17648.8488
2012-08-22 12:50:00,33.77,33.77,33.72,33.73,19778.88223957805,20.106,20.106,20.0763,20.0822,19778.8822
2012-08-22 13:00:00,33.75,33.78,33.73,33.76,25357.54133279237,20.0941,20.112,20.0822,20.1001,25357.5413
2012-08-22 13:10:00,33.76,33.77,33.73,33.77,25357.54133279237,20.1001,20.106,20.0822,20.106,25357.5413
2012-08-22 13:20:00,33.76,33.82,33.76,33.79,37732.02150319505,20.1001,20.1358,20.1001,20.118,37732.0215
2012-08-22 13:30:00,33.8,33.85,33.8,33.81,32051.93224464956,20.1239,20.1537,20.1239,20.1299,32051.9322
2012-08-22 13:40:00,33.82,33.84,33.8,33.81,70798.2554011563,20.1358,20.1477,20.1239,20.1299,70798.2554
2012-08-22 13:50:00,33.81,33.84,33.72,33.73,43513.540927071714,20.1299,20.1477,20.0763,20.0822,43513.5409
2012-08-22 14:00:00,33.73,33.91,33.73,33.84,149000.912871488,20.0822,20.1894,20.0822,20.1477,149000.9129
2012-08-22 14:10:00,33.84,33.9,33.78,33.84,76579.77482503296,20.1477,20.1834,20.112,20.1477,76579.7748
2012-08-22 14:20:00,33.83,33.9,33.81,33.89,37833.45166852622,20.1418,20.1834,20.1299,20.1775,37833.4517
2012-08-22 14:30:00,33.89,33.96,33.87,33.95,80332.69094228624,20.1775,20.2192,20.1656,20.2132,80332.6909
2012-08-22 14:40:00,33.95,34.07,33.95,34.06,139770.76782635157,20.2132,20.2847,20.2132,20.2787,139770.7678
2012-08-22 14:50:00,34.06,34.17,34.06,34.16,161273.9628765595,20.2787,20.3442,20.2787,20.3382,161273.9629
2012-08-22 15:00:00,34.16,34.16,34.09,34.16,96764.37772593569,20.3382,20.3382,20.2966,20.3382,96764.3777
2012-08-22 15:10:00,34.16,34.18,34.14,34.16,127091.99715995535,20.3382,20.3502,20.3263,20.3382,127091.9972
2012-08-22 15:20:00,34.16,34.17,34.14,34.15,196267.36991581292,20.3382,20.3442,20.3263,20.3323,196267.3699
2012-08-22 15:30:00,34.14,34.21,34.14,34.2,146972.30956486458,20.3263,20.368,20.3263,20.3621,146972.3096
2012-08-22 15:40:00,34.19,34.25,34.08,34.13,184197.18024140372,20.3561,20.3918,20.2906,20.3204,184197.1802
2012-08-22 15:50:00,34.13,34.23,34.12,34.22,520438.1783142306,20.3204,20.3799,20.3144,20.374,520438.1783
2012-08-23 09:30:00,34.11,34.11,33.67,33.82,69378.23308651993,20.3085,20.3085,20.0465,20.1358,69378.2331
2012-08-23 09:40:00,33.82,33.95,33.81,33.9,94532.91408864997,20.1358,20.2132,20.1299,20.1834,94532.9141
2012-08-23 09:50:00,33.89,33.98,33.88,33.91,212496.19636880007,20.1775,20.2311,20.1715,20.1894,212496.1964
2012-08-23 10:00:00,33.91,34.02,33.91,33.94,63901.00415863678,20.1894,20.2549,20.1894,20.2073,63901.0042
2012-08-23 10:10:00,33.93,33.94,33.79,33.8,193325.89512120903,20.2013,20.2073,20.118,20.1239,193325.8951
2012-08-23 10:20:00,33.8,33.96,33.8,33.91,65929.60746526017,20.1239,20.2192,20.1239,20.1894,65929.6075
2012-08-23 10:30:00,33.9,33.97,33.84,33.87,38036.31199918856,20.1834,20.2251,20.1477,20.1656,38036.312
2012-08-23 10:40:00,33.87,33.91,33.8,33.86,51932.24464955878,20.1656,20.1894,20.1239,20.1596,51932.2446
2012-08-23 10:50:00,33.86,33.87,33.8,33.87,25256.111167461204,20.1596,20.1656,20.1239,20.1656,25256.1112
2012-08-23 11:00:00,33.88,33.88,33.77,33.84,31037.630591337864,20.1715,20.1715,20.106,20.1477,31037.6306
2012-08-23 11:10:00,33.84,33.84,33.79,33.83,37022.010345876864,20.1477,20.1477,20.118,20.1418,37022.0103
2012-08-23 11:20:00,33.82,33.91,33.77,33.91,45745.00456435744,20.1358,20.1894,20.106,20.1894,45745.0046
2012-08-23 11:30:00,33.9,33.92,33.84,33.88,61466.68019068871,20.1834,20.1954,20.1477,20.1715,61466.6802
2012-08-23 11:40:00,33.88,33.9,33.78,33.8,58829.4958920783,20.1715,20.1834,20.112,20.1239,58829.4959
2012-08-23 11:50:00,33.8,33.81,33.77,33.78,41180.647124454816,20.1239,20.1299,20.106,20.112,41180.6471
2012-08-23 12:00:00,33.79,33.81,33.69,33.71,62075.26118267573,20.118,20.1299,20.0584,20.0703,62075.2612
2012-08-23 12:10:00,33.7,33.72,33.65,33.7,42093.518612435335,20.0644,20.0763,20.0346,20.0644,42093.5186
2012-08-23 12:20:00,33.7,33.72,33.66,33.67,32964.803732630084,20.0644,20.0763,20.0406,20.0465,32964.8037
2012-08-23 12:30:00,33.66,33.69,33.64,33.66,58423.77523075363,20.0406,20.0584,20.0286,20.0406,58423.7752
2012-08-23 12:40:00,33.66,33.77,33.65,33.75,58728.06572674713,20.0406,20.106,20.0346,20.0941,58728.0657
2012-08-23 12:50:00,33.75,33.76,33.68,33.71,24951.820671467696,20.0941,20.1001,20.0525,20.0703,24951.8207
2012-08-23 13:00:00,33.7,33.72,33.65,33.72,19778.88223957805,20.0644,20.0763,20.0346,20.0763,19778.8822
2012-08-23 13:10:00,33.72,33.77,33.64,33.65,52337.965310883454,20.0763,20.106,20.0286,20.0346,52337.9653
2012-08-23 13:20:00,33.65,33.67,33.55,33.6,43107.82026574703,20.0346,20.0465,19.9751,20.0048,43107.8203
2012-08-23 13:30:00,33.59,33.68,33.57,33.62,33471.95455928593,19.9989,20.0525,19.987,20.0167,33471.9546
2012-08-23 13:40:00,33.63,33.74,33.6,33.74,29617.60827670149,20.0227,20.0882,20.0048,20.0882,29617.6083
2012-08-23 13:50:00,33.73,33.75,33.67,33.72,42803.52976975353,20.0822,20.0941,20.0465,20.0763,42803.5298
2012-08-23 14:00:00,33.72,33.79,33.71,33.79,40166.34547114312,20.0763,20.118,20.0703,20.118,40166.3455
2012-08-23 14:10:00,33.79,33.8,33.71,33.73,49092.20002028604,20.118,20.1239,20.0703,20.0822,49092.2
2012-08-23 14:20:00,33.72,33.72,33.68,33.68,41079.216959123645,20.0763,20.0763,20.0525,20.0525,41079.217
2012-08-23 14:30:00,33.68,33.72,33.64,33.7,39760.62480981844,20.0525,20.0763,20.0286,20.0644,39760.6248
2012-08-23 14:40:00,33.7,33.8,33.7,33.79,36514.85951922102,20.0644,20.1239,20.0644,20.118,36514.8595
2012-08-23 14:50:00,33.78,33.78,33.67,33.68,48280.75869763668,20.112,20.112,20.0465,20.0525,48280.7587
2012-08-23 15:00:00,33.68,33.78,33.65,33.78,46049.29506035095,20.0525,20.112,20.0346,20.112,46049.2951
2012-08-23 15:10:00,33.78,33.78,33.72,33.73,48483.61902829901,20.112,20.112,20.0763,20.0822,48483.619
2012-08-23 15:20:00,33.73,33.76,33.65,33.72,60249.518206714674,20.0822,20.1001,20.0346,20.0763,60249.5182
2012-08-23 15:30:00,33.72,33.77,33.69,33.71,86621.36119281875,20.0763,20.106,20.0584,20.0703,86621.3612
2012-08-23 15:40:00,33.71,33.74,33.66,33.66,116847.55046150726,20.0703,20.0882,20.0406,20.0406,116847.5505
2012-08-23 15:50:00,33.66,33.73,33.64,33.7,237650.8773709301,20.0406,20.0822,20.0286,20.0644,237650.8774
2012-08-24 09:30:00,33.65,33.82,33.62,33.76,60756.66903337053,20.0346,20.1358,20.0167,20.1001,60756.669
2012-08-24 09:40:00,33.78,33.78,33.69,33.72,63190.9930013186,20.112,20.112,20.0584,20.0763,63190.993
2012-08-24 09:50:00,33.72,33.72,33.58,33.64,51830.81448422761,20.0763,20.0763,19.9929,20.0286,51830.8145
2012-08-24 10:00:00,33.64,33.7,33.6,33.69,38137.742164519725,20.0286,20.0644,20.0048,20.0584,38137.7422
2012-08-24 10:10:00,33.7,33.75,33.68,33.7,75971.19383304595,20.0644,20.0941,20.0525,20.0644,75971.1938
2012-08-24 10:20:00,33.71,33.73,33.66,33.66,25966.12232477939,20.0703,20.0822,20.0406,20.0406,25966.1223
2012-08-24 10:30:00,33.66,33.82,33.65,33.82,49497.92068161071,20.0406,20.1358,20.0346,20.1358,49497.9207
2012-08-24 10:40:00,33.82,33.84,33.75,33.77,53859.417790851,20.1358,20.1477,20.0941,20.106,53859.4178
2012-08-24 10:50:00,33.77,33.81,33.72,33.81,43513.540927071714,20.106,20.1299,20.0763,20.1299,43513.5409
2012-08-24 11:00:00,33.8,33.85,33.78,33.8,37732.02150319505,20.1239,20.1537,20.112,20.1239,37732.0215
2012-08-24 11:10:00,33.81,33.95,33.79,33.92,52845.116137539306,20.1299,20.2132,20.118,20.1954,52845.1161
2012-08-24 11:20:00,33.92,33.96,33.88,33.89,39152.04381783142,20.1954,20.2192,20.1715,20.1775,39152.0438
2012-08-24 11:30:00,33.89,33.94,33.89,33.91,37529.16117253271,20.1775,20.2073,20.1775,20.1894,37529.1612
2012-08-24 11:40:00,33.91,33.92,33.88,33.91,30631.909930013186,20.1894,20.1954,20.1715,20.1894,30631.9099
2012-08-24 11:50:00,33.91,33.91,33.86,33.86,17953.139263617,20.1894,20.1894,20.1596,20.1596,17953.1393
2012-08-24 12:00:00,33.86,33.93,33.86,33.93,22416.066538188457,20.1596,20.2013,20.1596,20.2013,22416.0665
2012-08-24 12:10:00,33.92,33.98,33.92,33.95,67856.78060655239,20.1954,20.2311,20.1954,20.2132,67856.7806
2012-08-24 12:20:00,33.95,34.0,33.94,34.0,46150.72522568212,20.2132,20.243,20.2073,20.243,46150.7252
2012-08-24 12:30:00,33.99,34.03,33.99,34.03,36616.28968455218,20.237,20.2608,20.237,20.2608,36616.2897
2012-08-24 12:40:00,34.03,34.09,34.01,34.09,41992.08844710417,20.2608,20.2966,20.2489,20.2966,41992.0884
2012-08-24 12:50:00,34.09,34.14,34.08,34.12,40166.34547114312,20.2966,20.3263,20.2906,20.3144,40166.3455
2012-08-24 13:00:00,34.11,34.12,34.08,34.11,49802.21117760422,20.3085,20.3144,20.2906,20.3085,49802.2112
2012-08-24 13:10:00,34.11,34.11,34.08,34.1,20083.17273557156,20.3085,20.3085,20.2906,20.3025,20083.1727
2012-08-24 13:20:00,34.1,34.12,34.07,34.12,29211.88761537681,20.3025,20.3144,20.2847,20.3144,29211.8876
2012-08-24 13:30:00,34.11,34.15,34.11,34.15,38239.172329850895,20.3085,20.3323,20.3085,20.3323,38239.1723
2012-08-24 13:40:00,34.15,34.23,34.13,34.22,66741.04878790953,20.3323,20.3799,20.3204,20.374,66741.0488
2012-08-24 13:50:00,34.23,34.24,34.19,34.2,40774.92646313013,20.3799,20.3859,20.3561,20.3621,40774.9265
2012-08-24 14:00:00,34.21,34.21,34.17,34.19,40977.78679379248,20.368,20.368,20.3442,20.3561,40977.7868
2012-08-24 14:10:00,34.19,34.19,34.14,34.14,37123.44051120804,20.3561,20.3561,20.3263,20.3263,37123.4405
2012-08-24 14:20:00,34.15,34.16,34.11,34.11,28096.15579673395,20.3323,20.3382,20.3085,20.3085,28096.1558
2012-08-24 14:30:00,34.12,34.12,33.99,34.01,108733.1372350137,20.3144,20.3144,20.237,20.2489,108733.1372
2012-08-24 14:40:00,34.02,34.04,34.01,34.01,47875.038036312,20.2549,20.2668,20.2489,20.2489,47875.038
2012-08-24 14:50:00,34.01,34.02,34.0,34.01,42904.95993508469,20.2489,20.2549,20.243,20.2489,42904.9599
2012-08-24 15:00:00,34.01,34.02,33.98,34.01,72928.28887311087,20.2489,20.2549,20.2311,20.2489,72928.2889
2012-08-24 15:10:00,34.02,34.07,34.01,34.07,30936.200426006693,20.2549,20.2847,20.2489,20.2847,30936.2004
2012-08-24 15:20:00,34.07,34.07,34.0,34.03,58018.05456942895,20.2847,20.2847,20.243,20.2608,58018.0546
2012-08-24 15:30:00,34.03,34.05,33.99,34.03,64611.015315954966,20.2608,20.2728,20.237,20.2608,64611.0153
2012-08-24 15:40:00,34.03,34.12,34.01,34.06,108530.27690435135,20.2608,20.3144,20.2489,20.2787,108530.2769
2012-08-24 15:50:00,34.07,34.09,34.03,34.06,220204.88893396896,20.2847,20.2966,20.2608,20.2787,220204.8889
2012-08-27 09:30:00,34.11,34.17,34.07,34.08,60655.23886803936,20.3085,20.3442,20.2847,20.2906,60655.2389
2012-08-27 09:40:00,34.1,34.1,33.92,34.01,45237.85373770159,20.3025,20.3025,20.1954,20.2489,45237.8537
2012-08-27 09:50:00,34.02,34.02,33.94,33.96,26067.55249011056,20.2549,20.2549,20.2073,20.2192,26067.5525
2012-08-27 10:00:00,33.96,33.99,33.91,33.96,22821.78719951313,20.2192,20.237,20.1894,20.2192,22821.7872
2012-08-27 10:10:00,33.96,34.0,33.91,33.96,14910.234303681917,20.2192,20.243,20.1894,20.2192,14910.2343
2012-08-27 10:20:00,33.95,33.95,33.91,33.92,30631.909930013186,20.2132,20.2132,20.1894,20.1954,30631.9099
2012-08-27 10:30:00,33.91,33.94,33.9,33.92,13287.351658383202,20.1894,20.2073,20.1834,20.1954,13287.3517
2012-08-27 10:40:00,33.92,33.93,33.91,33.92,11461.608682422151,20.1954,20.2013,20.1894,20.1954,11461.6087
2012-08-27 10:50:00,33.93,33.96,33.91,33.96,49092.20002028604,20.2013,20.2192,20.1894,20.2192,49092.2
2012-08-27 11:00:00,33.96,34.04,33.95,34.03,25864.69215944822,20.2192,20.2668,20.2132,20.2608,25864.6922
2012-08-27 11:10:00,34.02,34.13,34.0,34.1,31443.35125266254,20.2549,20.3204,20.243,20.3025,31443.3513
2012-08-27 11:20:00,34.11,34.12,34.04,34.12,23836.08885282483,20.3085,20.3144,20.2668,20.3144,23836.0889
2012-08-27 11:30:00,34.12,34.14,34.09,34.11,30530.47976468201,20.3144,20.3263,20.2966,20.3085,30530.4798
2012-08-27 11:40:00,34.1,34.12,34.09,34.12,17040.267775636476,20.3025,20.3144,20.2966,20.3144,17040.2678
2012-08-27 11:50:00,34.12,34.15,34.07,34.11,119789.02525611116,20.3144,20.3323,20.2847,20.3085,119789.0253
2012-08-27 12:00:00,34.12,34.12,34.09,34.12,22111.77604219495,20.3144,20.3144,20.2966,20.3144,22111.776
2012-08-27 12:10:00,34.12,34.17,34.11,34.12,25560.40166345471,20.3144,20.3442,20.3085,20.3144,25560.4017
2012-08-27 12:20:00,34.12,34.13,34.08,34.11,27487.57480474693,20.3144,20.3204,20.2906,20.3085,27487.5748
2012-08-27 12:30:00,34.1,34.11,34.05,34.05,60655.23886803936,20.3025,20.3085,20.2728,20.2728,60655.2389
2012-08-27 12:40:00,34.05,34.07,34.03,34.07,40774.92646313013,20.2728,20.2847,20.2608,20.2847,40774.9265
2012-08-27 12:50:00,34.06,34.07,34.02,34.06,41383.50745511715,20.2787,20.2847,20.2549,20.2787,41383.5075
2012-08-27 13:00:00,34.06,34.06,34.05,34.05,36007.70869256517,20.2787,20.2787,20.2728,20.2728,36007.7087
2012-08-27 13:10:00,34.06,34.06,34.04,34.05,27791.86530074044,20.2787,20.2787,20.2668,20.2728,27791.8653
2012-08-27 13:20:00,34.05,34.1,34.05,34.08,67349.62977989654,20.2728,20.3025,20.2728,20.2906,67349.6298
2012-08-27 13:30:00,34.08,34.08,34.01,34.03,26270.412820772897,20.2906,20.2906,20.2489,20.2608,26270.4128
2012-08-27 13:40:00,34.02,34.03,33.98,34.02,36109.13885789634,20.2549,20.2608,20.2311,20.2549,36109.1389
2012-08-27 13:50:00,34.02,34.06,34.01,34.03,43817.83142306522,20.2549,20.2787,20.2489,20.2608,43817.8314
2012-08-27 14:00:00,34.03,34.05,34.01,34.01,12475.910335733848,20.2608,20.2728,20.2489,20.2489,12475.9103
2012-08-27 14:10:00,34.02,34.03,33.97,34.02,27081.854143422253,20.2549,20.2608,20.2251,20.2549,27081.8541
2012-08-27 14:20:00,34.02,34.03,34.0,34.02,11258.748351759814,20.2549,20.2608,20.243,20.2549,11258.7484
2012-08-27 14:30:00,34.02,34.06,34.02,34.05,30124.759103357337,20.2549,20.2787,20.2549,20.2728,30124.7591
2012-08-27 14:40:00,34.05,34.06,34.0,34.03,43513.540927071714,20.2728,20.2787,20.243,20.2608,43513.5409
2012-08-27 14:50:00,34.03,34.07,34.02,34.05,14910.234303681917,20.2608,20.2847,20.2549,20.2728,14910.2343
2012-08-27 15:00:00,34.05,34.07,34.03,34.03,31341.92108733137,20.2728,20.2847,20.2608,20.2608,31341.9211
2012-08-27 15:10:00,34.04,34.05,34.01,34.05,27791.86530074044,20.2668,20.2728,20.2489,20.2728,27791.8653
2012-08-27 15:20:00,34.04,34.05,34.0,34.03,48585.04919363018,20.2668,20.2728,20.243,20.2608,48585.0492
2012-08-27 15:30:00,34.03,34.05,33.93,33.93,73536.86986509788,20.2608,20.2728,20.2013,20.2013,73536.8699
2012-08-27 15:40:00,33.94,33.97,33.92,33.95,118571.86327213714,20.2073,20.2251,20.1954,20.2132,118571.8633
2012-08-27 15:50:00,33.95,33.97,33.91,33.96,176691.34800689726,20.2132,20.2251,20.1894,20.2192,176691.348
2012-08-28 09:30:00,33.95,34.16,33.89,34.12,81346.99259559793,20.2132,20.3382,20.1775,20.3144,81346.9926
2012-08-28 09:40:00,34.11,34.18,34.06,34.16,61466.68019068871,20.3085,20.3502,20.2787,20.3382,61466.6802
2012-08-28 09:50:00,34.16,34.18,33.91,33.98,35906.278527234,20.3382,20.3502,20.1894,20.2311,35906.2785
2012-08-28 10:00:00,33.95,34.06,33.91,34.01,48483.61902829901,20.2132,20.2787,20.1894,20.2489,48483.619
2012-08-28 10:10:00,34.01,34.06,33.99,34.02,49497.92068161071,20.2489,20.2787,20.237,20.2549,49497.9207
2012-08-28 10:20:00,34.01,34.2,34.01,34.18,86824.22152348109,20.2489,20.3621,20.2489,20.3502,86824.2215
2012-08-28 10:30:00,34.19,34.2,34.09,34.15,60756.66903337053,20.3561,20.3621,20.2966,20.3323,60756.669
2012-08-28 10:40:00,34.15,34.16,34.02,34.02,30936.200426006693,20.3323,20.3382,20.2549,20.2549,30936.2004
2012-08-28 10:50:00,34.03,34.09,33.92,33.93,54467.99878283802,20.2608,20.2966,20.1954,20.2013,54467.9988
2012-08-28 11:00:00,33.93,34.02,33.91,34.02,70189.67440916928,20.2013,20.2549,20.1894,20.2549,70189.6744
2012-08-28 11:10:00,34.02,34.02,33.96,34.01,44122.12191905873,20.2549,20.2549,20.2192,20.2489,44122.1219
2012-08-28 11:20:00,34.0,34.08,33.99,34.08,202251.749670352,20.243,20.2906,20.237,20.2906,202251.7497
2012-08-28 11:30:00,34.07,34.08,33.98,33.99,33471.95455928593,20.2847,20.2906,20.2311,20.237,33471.9546
2012-08-28 11:40:00,33.99,34.03,33.98,34.02,27386.14463941576,20.237,20.2608,20.2311,20.2549,27386.1446
2012-08-28 11:50:00,34.01,34.04,33.97,34.03,40166.34547114312,20.2489,20.2668,20.2251,20.2608,40166.3455
2012-08-28 12:00:00,34.03,34.07,33.97,33.97,93620.04260066945,20.2608,20.2847,20.2251,20.2251,93620.0426
2012-08-28 12:10:00,33.97,33.99,33.89,33.89,71508.2665584745,20.2251,20.237,20.1775,20.1775,71508.2666
2012-08-28 12:20:00,33.88,33.92,33.87,33.91,34587.6863779288,20.1715,20.1954,20.1656,20.1894,34587.6864
2012-08-28 12:30:00,33.91,33.91,33.82,33.82,51830.81448422761,20.1894,20.1894,20.1358,20.1358,51830.8145
2012-08-28 12:40:00,33.83,33.9,33.82,33.87,39050.61365250025,20.1418,20.1834,20.1358,20.1656,39050.6137
2012-08-28 12:50:00,33.88,33.9,33.87,33.87,45947.86489501978,20.1715,20.1834,20.1656,20.1656,45947.8649
2012-08-28 13:00:00,33.88,33.88,33.78,33.8,52135.10498022112,20.1715,20.1715,20.112,20.1239,52135.105
2012-08-28 13:10:00,33.81,33.88,33.8,33.84,23227.507860837813,20.1299,20.1715,20.1239,20.1477,23227.5079
2012-08-28 13:20:00,33.84,33.91,33.84,33.87,44527.8425803834,20.1477,20.1894,20.1477,20.1656,44527.8426
2012-08-28 13:30:00,33.87,33.91,33.87,33.89,24140.37934881834,20.1656,20.1894,20.1656,20.1775,24140.3793
2012-08-28 13:40:00,33.89,33.9,33.87,33.88,15721.67562633127,20.1775,20.1834,20.1656,20.1715,15721.6756
2012-08-28 13:50:00,33.88,33.89,33.84,33.84,26371.842986104068,20.1715,20.1775,20.1477,20.1477,26371.843
2012-08-28 14:00:00,33.85,33.89,33.83,33.88,29820.46860736383,20.1537,20.1775,20.1418,20.1715,29820.4686
2012-08-28 14:10:00,33.89,33.92,33.85,33.9,41383.50745511715,20.1775,20.1954,20.1537,20.1834,41383.5075
2012-08-28 14:20:00,33.91,33.96,33.91,33.95,20083.17273557156,20.1894,20.2192,20.1894,20.2132,20083.1727
2012-08-28 14:30:00,33.95,33.96,33.92,33.93,33877.67522061061,20.2132,20.2192,20.1954,20.2013,33877.6752
2012-08-28 14:40:00,33.93,33.96,33.92,33.93,32863.37356729891,20.2013,20.2192,20.1954,20.2013,32863.3736
2012-08-28 14:50:00,33.94,33.94,33.88,33.89,24647.530175474185,20.2073,20.2073,20.1715,20.1775,24647.5302
2012-08-28 15:00:00,33.91,33.95,33.91,33.91,38036.31199918856,20.1894,20.2132,20.1894,20.1894,38036.312
2012-08-28 15:10:00,33.91,33.94,33.86,33.88,57003.75291611726,20.1894,20.2073,20.1596,20.1715,57003.7529
2012-08-28 15:20:00,33.87,33.88,33.82,33.86,62480.98184400041,20.1656,20.1715,20.1358,20.1596,62480.9818
2012-08-28 15:30:00,33.86,33.87,33.78,33.85,104067.3496297799,20.1596,20.1656,20.112,20.1537,104067.3496
2012-08-28 15:40:00,33.85,33.89,33.83,33.84,114210.36616289684,20.1537,20.1775,20.1418,20.1477,114210.3662
2012-08-28 15:50:00,33.84,33.88,33.82,33.86,155188.15295668933,20.1477,20.1715,20.1358,20.1596,155188.153
2012-08-29 09:30:00,33.9,34.0,33.79,33.94,38543.462825844406,20.1834,20.243,20.118,20.2073,38543.4628
2012-08-29 09:40:00,33.93,33.93,33.85,33.89,33269.094228623595,20.2013,20.2013,20.1537,20.1775,33269.0942
2012-08-29 09:50:00,33.88,33.93,33.8,33.8,26168.982655441727,20.1715,20.2013,20.1239,20.1239,26168.9827
2012-08-29 10:00:00,33.81,33.87,33.75,33.81,36819.15001521452,20.1299,20.1656,20.0941,20.1299,36819.15
2012-08-29 10:10:00,33.8,33.88,33.79,33.79,20184.60290090273,20.1239,20.1715,20.118,20.118,20184.6029
2012-08-29 10:20:00,33.79,33.89,33.77,33.88,36819.15001521452,20.118,20.1775,20.106,20.1715,36819.15
2012-08-29 10:30:00,33.87,33.89,33.84,33.85,20691.75372755857,20.1656,20.1775,20.1477,20.1537,20691.7537
2012-08-29 10:40:00,33.83,33.85,33.76,33.76,18967.440916928696,20.1418,20.1537,20.1001,20.1001,18967.4409
2012-08-29 10:50:00,33.76,33.77,33.72,33.75,36210.56902322751,20.1001,20.106,20.0763,20.0941,36210.569
2012-08-29 11:00:00,33.76,33.82,33.75,33.81,28400.44629272745,20.1001,20.1358,20.0941,20.1299,28400.4463
2012-08-29 11:10:00,33.81,33.92,33.79,33.92,30733.34009534436,20.1299,20.1954,20.118,20.1954,30733.3401
2012-08-29 11:20:00,33.92,33.98,33.91,33.98,91490.00912871488,20.1954,20.2311,20.1894,20.2311,91490.0091
2012-08-29 11:30:00,33.98,34.15,33.98,34.13,114311.796328228,20.2311,20.3323,20.2311,20.3204,114311.7963
2012-08-29 11:40:00,34.12,34.14,34.1,34.14,56598.032254792575,20.3144,20.3263,20.3025,20.3263,56598.0323
2012-08-29 11:50:00,34.14,34.23,34.14,34.18,99604.42235520844,20.3263,20.3799,20.3263,20.3502,99604.4224
2012-08-29 12:00:00,34.17,34.22,34.17,34.2,39152.04381783142,20.3442,20.374,20.3442,20.3621,39152.0438
2012-08-29 12:10:00,34.19,34.2,34.18,34.19,20691.75372755857,20.3561,20.3621,20.3502,20.3561,20691.7537
2012-08-29 12:20:00,34.19,34.23,34.19,34.23,60249.518206714674,20.3561,20.3799,20.3561,20.3799,60249.5182
2012-08-29 12:30:00,34.23,34.23,34.22,34.22,83781.316563546,20.3799,20.3799,20.374,20.374,83781.3166
2012-08-29 12:40:00,34.22,34.26,34.2,34.24,121209.04757074754,20.374,20.3978,20.3621,20.3859,121209.0476
2012-08-29 12:50:00,34.24,34.24,34.2,34.21,32254.79257531189,20.3859,20.3859,20.3621,20.368,32254.7926
2012-08-29 13:00:00,34.21,34.23,34.2,34.21,41992.08844710417,20.368,20.3799,20.3621,20.368,41992.0884
2012-08-29 13:10:00,34.21,34.28,34.16,34.17,93620.04260066945,20.368,20.4097,20.3382,20.3442,93620.0426
2012-08-29 13:20:00,34.17,34.24,34.16,34.21,46353.58555634446,20.3442,20.3859,20.3382,20.368,46353.5856
2012-08-29 13:30:00,34.21,34.24,34.21,34.23,36210.56902322751,20.368,20.3859,20.368,20.3799,36210.569
2012-08-29 13:40:00,34.23,34.28,34.23,34.25,24140.37934881834,20.3799,20.4097,20.3799,20.3918,24140.3793
2012-08-29 13:50:00,34.25,34.26,34.21,34.26,81144.13226493559,20.3918,20.3978,20.368,20.3978,81144.1323
2012-08-29 14:00:00,34.26,34.27,34.21,34.21,36616.28968455218,20.3978,20.4037,20.368,20.368,36616.2897
2012-08-29 14:10:00,34.22,34.27,34.21,34.27,19880.31240490922,20.374,20.4037,20.368,20.4037,19880.3124
2012-08-29 14:20:00,34.26,34.31,34.26,34.3,67248.19961456537,20.3978,20.4276,20.3978,20.4216,67248.1996
2012-08-29 14:30:00,34.3,34.37,34.3,34.37,70189.67440916928,20.4216,20.4633,20.4216,20.4633,70189.6744
2012-08-29 14:40:00,34.36,34.37,34.3,34.3,82158.43391824729,20.4573,20.4633,20.4216,20.4216,82158.4339
2012-08-29 14:50:00,34.31,34.35,34.3,34.34,104371.6401257734,20.4276,20.4514,20.4216,20.4454,104371.6401
2012-08-29 15:00:00,34.34,34.36,34.29,34.36,68769.65209453291,20.4454,20.4573,20.4156,20.4573,68769.6521
2012-08-29 15:10:00,34.36,34.41,34.36,34.38,357338.4724617101,20.4573,20.4871,20.4573,20.4692,357338.4725
2012-08-29 15:20:00,34.37,34.39,34.36,34.39,62176.6913480069,20.4633,20.4752,20.4573,20.4752,62176.6913
2012-08-29 15:30:00,34.39,34.4,34.35,34.35,94127.19342732528,20.4752,20.4811,20.4514,20.4514,94127.1934
2012-08-29 15:40:00,34.35,34.41,34.35,34.39,184907.191398722,20.4514,20.4871,20.4514,20.4752,184907.1914
2012-08-29 15:50:00,34.38,34.41,34.36,34.37,397809.1084288468,20.4692,20.4871,20.4573,20.4633,397809.1084
2012-08-30 09:30:00,34.21,34.22,33.92,33.95,116340.3996348514,20.368,20.374,20.1954,20.2132,116340.3996
2012-08-30 09:40:00,33.96,34.19,33.92,34.04,76376.91449437062,20.2192,20.3561,20.1954,20.2668,76376.9145
2012-08-30 09:50:00,34.04,34.15,33.96,33.97,73029.71903844204,20.2668,20.3323,20.2192,20.2251,73029.719
2012-08-30 10:00:00,33.96,33.99,33.86,33.9,70595.39507049396,20.2192,20.237,20.1596,20.1834,70595.3951
2012-08-30 10:10:00,33.9,33.91,33.83,33.83,50207.9318389289,20.1834,20.1894,20.1418,20.1418,50207.9318
2012-08-30 10:20:00,33.83,33.9,33.79,33.87,82361.29424890963,20.1418,20.1834,20.118,20.1656,82361.2942
2012-08-30 10:30:00,33.87,33.91,33.81,33.83,73435.4396997667,20.1656,20.1894,20.1299,20.1418,73435.4397
2012-08-30 10:40:00,33.82,33.86,33.82,33.82,30226.189268688508,20.1358,20.1596,20.1358,20.1358,30226.1893
2012-08-30 10:50:00,33.82,33.84,33.8,33.84,45846.43472968861,20.1358,20.1477,20.1239,20.1477,45846.4347
2012-08-30 11:00:00,33.84,33.89,33.82,33.88,25864.69215944822,20.1477,20.1775,20.1358,20.1715,25864.6922
2012-08-30 11:10:00,33.87,33.94,33.87,33.91,80738.41160361092,20.1656,20.2073,20.1656,20.1894,80738.4116
2012-08-30 11:20:00,33.91,34.0,33.91,33.97,55482.30043614971,20.1894,20.243,20.1894,20.2251,55482.3004
2012-08-30 11:30:00,33.98,33.99,33.88,33.92,26371.842986104068,20.2311,20.237,20.1715,20.1954,26371.843
2012-08-30 11:40:00,33.91,33.94,33.9,33.91,24241.809514149507,20.1894,20.2073,20.1834,20.1894,24241.8095
2012-08-30 11:50:00,33.91,33.91,33.84,33.84,17243.128106298813,20.1894,20.1894,20.1477,20.1477,17243.1281
2012-08-30 12:00:00,33.84,33.89,33.83,33.89,20184.60290090273,20.1477,20.1775,20.1418,20.1775,20184.6029
2012-08-30 12:10:00,33.89,33.96,33.88,33.96,76681.20499036413,20.1775,20.2192,20.1715,20.2192,76681.205
2012-08-30 12:20:00,33.95,33.97,33.92,33.94,34384.826047266455,20.2132,20.2251,20.1954,20.2073,34384.826
2012-08-30 12:30:00,33.94,33.98,33.94,33.95,12475.910335733848,20.2073,20.2311,20.2073,20.2132,12475.9103
2012-08-30 12:40:00,33.95,33.95,33.93,33.93,39760.62480981844,20.2132,20.2132,20.2013,20.2013,39760.6248
2012-08-30 12:50:00,33.92,33.97,33.92,33.95,25966.12232477939,20.1954,20.2251,20.1954,20.2132,25966.1223
2012-08-30 13:00:00,33.94,33.96,33.91,33.92,17953.139263617,20.2073,20.2192,20.1894,20.1954,17953.1393
2012-08-30 13:10:00,33.92,33.95,33.91,33.93,13794.502485039053,20.1954,20.2132,20.1894,20.2013,13794.5025
2012-08-30 13:20:00,33.93,33.96,33.91,33.94,36717.71984988335,20.2013,20.2192,20.1894,20.2073,36717.7198
2012-08-30 13:30:00,33.94,33.96,33.9,33.91,52540.825641545794,20.2073,20.2192,20.1834,20.1894,52540.8256
2012-08-30 13:40:00,33.92,33.94,33.91,33.92,29110.457450045644,20.1954,20.2073,20.1894,20.1954,29110.4575
2012-08-30 13:50:00,33.93,33.94,33.91,33.92,18967.440916928696,20.2013,20.2073,20.1894,20.1954,18967.4409
2012-08-30 14:00:00,33.92,33.99,33.92,33.95,47875.038036312,20.1954,20.237,20.1954,20.2132,47875.038
2012-08-30 14:10:00,33.95,33.96,33.91,33.93,38847.75332183792,20.2132,20.2192,20.1894,20.2013,38847.7533
2012-08-30 14:20:00,33.94,33.97,33.93,33.93,42702.09960442236,20.2073,20.2251,20.2013,20.2013,42702.0996
2012-08-30 14:30:00,33.93,33.95,33.89,33.91,59438.07688406532,20.2013,20.2132,20.1775,20.1894,59438.0769
2012-08-30 14:40:00,33.91,33.91,33.87,33.9,43817.83142306522,20.1894,20.1894,20.1656,20.1834,43817.8314
2012-08-30 14:50:00,33.9,33.93,33.9,33.91,51830.81448422761,20.1834,20.2013,20.1834,20.1894,51830.8145
2012-08-30 15:00:00,33.91,33.95,33.9,33.9,48787.909524292525,20.1894,20.2132,20.1834,20.1834,48787.9095
2012-08-30 15:10:00,33.91,33.91,33.89,33.91,73131.1492037732,20.1894,20.1894,20.1775,20.1894,73131.1492
2012-08-30 15:20:00,33.91,33.97,33.89,33.97,94532.91408864997,20.1894,20.2251,20.1775,20.2251,94532.9141
2012-08-30 15:30:00,33.96,34.02,33.96,34.01,87939.95334212395,20.2192,20.2549,20.2192,20.2489,87939.9533
2012-08-30 15:40:00,34.01,34.02,33.95,34.0,136525.00253575417,20.2489,20.2549,20.2132,20.243,136525.0025
2012-08-30 15:50:00,33.99,33.99,33.88,33.88,231767.92778172228,20.237,20.237,20.1715,20.1715,231767.9278
2012-08-31 09:30:00,34.25,34.33,34.11,34.15,93417.1822700071,20.3918,20.4395,20.3085,20.3323,93417.1823
2012-08-31 09:40:00,34.15,34.18,34.01,34.02,104371.6401257734,20.3323,20.3502,20.2489,20.2549,104371.6401
2012-08-31 09:50:00,34.02,34.16,34.01,34.08,42194.948777766505,20.2549,20.3382,20.2489,20.2906,42194.9488
2012-08-31 10:00:00,34.09,34.12,33.85,33.88,98995.84136322142,20.2966,20.3144,20.1537,20.1715,98995.8414
2012-08-31 10:10:00,33.86,34.1,33.83,34.06,72218.27771579268,20.1596,20.3025,20.1418,20.2787,72218.2777
2012-08-31 10:20:00,34.06,34.11,34.0,34.0,66538.18845724719,20.2787,20.3085,20.243,20.243,66538.1885
2012-08-31 10:30:00,34.01,34.11,33.96,33.99,84389.89755553301,20.2489,20.3085,20.2192,20.237,84389.8976
2012-08-31 10:40:00,33.99,34.06,33.98,34.04,50512.22233492241,20.237,20.2787,20.2311,20.2668,50512.2223
2012-08-31 10:50:00,34.04,34.15,33.99,34.12,58018.05456942895,20.2668,20.3323,20.237,20.3144,58018.0546
2012-08-31 11:00:00,34.12,34.2,34.1,34.13,79926.97028096156,20.3144,20.3621,20.3025,20.3204,79926.9703
2012-08-31 11:10:00,34.14,34.17,34.12,34.14,28501.87645805863,20.3263,20.3442,20.3144,20.3263,28501.8765
2012-08-31 11:20:00,34.15,34.2,34.1,34.12,19068.871082259862,20.3323,20.3621,20.3025,20.3144,19068.8711
2012-08-31 11:30:00,34.13,34.15,34.1,34.14,33776.24505527944,20.3204,20.3323,20.3025,20.3263,33776.2451
2012-08-31 11:40:00,34.12,34.14,34.06,34.08,23836.08885282483,20.3144,20.3263,20.2787,20.2906,23836.0889
2012-08-31 11:50:00,34.07,34.13,34.07,34.08,14403.083477026068,20.2847,20.3204,20.2847,20.2906,14403.0835
2012-08-31 12:00:00,34.09,34.11,33.98,33.98,76072.62399837712,20.2966,20.3085,20.2311,20.2311,76072.624
2012-08-31 12:10:00,33.98,33.98,33.91,33.93,23024.64753017548,20.2311,20.2311,20.1894,20.2013,23024.6475
2012-08-31 12:20:00,33.94,33.98,33.91,33.98,18257.42975961051,20.2073,20.2311,20.1894,20.2311,18257.4298
2012-08-31 12:30:00,33.98,34.06,33.94,34.0,41180.647124454816,20.2311,20.2787,20.2073,20.243,41180.6471
2012-08-31 12:40:00,33.99,34.03,33.98,34.0,11360.178517090982,20.237,20.2608,20.2311,20.243,11360.1785
2012-08-31 12:50:00,34.0,34.05,33.99,34.03,10853.027690435136,20.243,20.2728,20.237,20.2608,10853.0277
2012-08-31 13:00:00,34.04,34.04,34.0,34.01,19778.88223957805,20.2668,20.2668,20.243,20.2489,19778.8822
2012-08-31 13:10:00,34.0,34.0,33.92,33.92,34587.6863779288,20.243,20.243,20.1954,20.1954,34587.6864
2012-08-31 13:20:00,33.93,33.97,33.92,33.95,58423.77523075363,20.2013,20.2251,20.1954,20.2132,58423.7752
2012-08-31 13:30:00,33.96,34.0,33.95,33.98,99604.42235520844,20.2192,20.243,20.2132,20.2311,99604.4224
2012-08-31 13:40:00,33.99,34.03,33.98,34.01,39862.05497514961,20.237,20.2608,20.2311,20.2489,39862.055
2012-08-31 13:50:00,34.01,34.1,34.0,34.04,33573.3847246171,20.2489,20.3025,20.243,20.2668,33573.3847
2012-08-31 14:00:00,34.04,34.07,34.01,34.04,20590.323562227408,20.2668,20.2847,20.2489,20.2668,20590.3236
2012-08-31 14:10:00,34.04,34.09,34.01,34.08,25458.97149812354,20.2668,20.2966,20.2489,20.2906,25458.9715
2012-08-31 14:20:00,34.09,34.12,34.07,34.12,23328.938026168984,20.2966,20.3144,20.2847,20.3144,23328.938
2012-08-31 14:30:00,34.11,34.13,34.1,34.13,29211.88761537681,20.3085,20.3204,20.3025,20.3204,29211.8876
2012-08-31 14:40:00,34.13,34.13,34.08,34.09,13997.36281570139,20.3204,20.3204,20.2906,20.2966,13997.3628
2012-08-31 14:50:00,34.08,34.11,34.07,34.09,21706.05538087027,20.2906,20.3085,20.2847,20.2966,21706.0554
2012-08-31 15:00:00,34.1,34.1,34.01,34.02,43412.11076174054,20.3025,20.3025,20.2489,20.2549,43412.1108
2012-08-31 15:10:00,34.01,34.08,34.01,34.05,42702.09960442236,20.2489,20.2906,20.2489,20.2728,42702.0996
2012-08-31 15:20:00,34.05,34.08,34.03,34.05,45440.71406836393,20.2728,20.2906,20.2608,20.2728,45440.7141
2012-08-31 15:30:00,34.05,34.07,34.0,34.01,114413.22649355918,20.2728,20.2847,20.243,20.2489,114413.2265
2012-08-31 15:40:00,34.0,34.06,33.98,34.01,143016.533116949,20.243,20.2787,20.2311,20.2489,143016.5331
2012-08-31 15:50:00,34.01,34.13,34.01,34.08,244243.8381174561,20.2489,20.3204,20.2489,20.2906,244243.8381
2012-09-04 09:30:00,33.97,34.31,33.93,34.21,113906.07566690334,20.2251,20.4276,20.2013,20.368,113906.0757
2012-09-04 09:40:00,34.2,34.21,34.06,34.14,76884.06532102647,20.3621,20.368,20.2787,20.3263,76884.0653
2012-09-04 09:50:00,34.14,34.23,34.1,34.1,70595.39507049396,20.3263,20.3799,20.3025,20.3025,70595.3951
2012-09-04 10:00:00,34.09,34.13,33.97,33.99,139060.75666903338,20.2966,20.3204,20.2251,20.237,139060.7567
2012-09-04 10:10:00,33.99,33.99,33.94,33.95,51932.24464955878,20.237,20.237,20.2073,20.2132,51932.2446
2012-09-04 10:20:00,33.95,33.98,33.92,33.92,40369.20580180546,20.2132,20.2311,20.1954,20.1954,40369.2058
2012-09-04 10:30:00,33.91,33.99,33.84,33.98,78101.2273050005,20.1894,20.237,20.1477,20.2311,78101.2273
2012-09-04 10:40:00,33.98,33.98,33.91,33.91,38442.03266051324,20.2311,20.2311,20.1894,20.1894,38442.0327
2012-09-04 10:50:00,33.91,33.98,33.89,33.91,56598.032254792575,20.1894,20.2311,20.1775,20.1894,56598.0323
2012-09-04 11:00:00,33.91,33.94,33.89,33.89,40572.06613246779,20.1894,20.2073,20.1775,20.1775,40572.0661
2012-09-04 11:10:00,33.89,33.9,33.82,33.86,75565.47317172127,20.1775,20.1834,20.1358,20.1596,75565.4732
2012-09-04 11:20:00,33.85,33.88,33.83,33.88,45136.423572370426,20.1537,20.1715,20.1418,20.1715,45136.4236
2012-09-04 11:30:00,33.88,33.91,33.87,33.91,32964.803732630084,20.1715,20.1894,20.1656,20.1894,32964.8037
2012-09-04 11:40:00,33.91,33.93,33.88,33.9,54772.28927883152,20.1894,20.2013,20.1715,20.1834,54772.2893
2012-09-04 11:50:00,33.91,33.91,33.81,33.81,78912.66862764987,20.1894,20.1894,20.1299,20.1299,78912.6686
2012-09-04 12:00:00,33.81,33.83,33.73,33.73,145349.42691956589,20.1299,20.1418,20.0822,20.0822,145349.4269
2012-09-04 12:10:00,33.73,33.75,33.68,33.68,68161.0711025459,20.0822,20.0941,20.0525,20.0525,68161.0711
2012-09-04 12:20:00,33.68,33.7,33.62,33.67,102748.7574804747,20.0525,20.0644,20.0167,20.0465,102748.7575
2012-09-04 12:30:00,33.66,33.68,33.64,33.65,72421.13804645502,20.0406,20.0525,20.0286,20.0346,72421.138
2012-09-04 12:40:00,33.66,33.66,33.56,33.56,138350.74551171518,20.0406,20.0406,19.981,19.981,138350.7455
2012-09-04 12:50:00,33.57,33.65,33.56,33.64,79216.95912364338,19.987,20.0346,19.981,20.0286,79216.9591
2012-09-04 13:00:00,33.65,33.66,33.57,33.57,61872.40085201339,20.0346,20.0406,19.987,19.987,61872.4009
2012-09-04 13:10:00,33.57,33.63,33.57,33.6,86012.78020083172,19.987,20.0227,19.987,20.0048,86012.7802
2012-09-04 13:20:00,33.6,33.62,33.57,33.59,145450.85708489706,20.0048,20.0167,19.987,19.9989,145450.8571
2012-09-04 13:30:00,33.6,33.61,33.58,33.58,50613.65250025358,20.0048,20.0108,19.9929,19.9929,50613.6525
2012-09-04 13:40:00,33.59,33.59,33.53,33.53,90171.41697940968,19.9989,19.9989,19.9632,19.9632,90171.417
2012-09-04 13:50:00,33.53,33.54,33.48,33.52,79724.10995029921,19.9632,19.9691,19.9334,19.9572,79724.11
2012-09-04 14:00:00,33.51,33.72,33.51,33.71,123440.51120803328,19.9512,20.0763,19.9512,20.0703,123440.5112
2012-09-04 14:10:00,33.72,33.75,33.71,33.73,63393.85333198093,20.0763,20.0941,20.0703,20.0822,63393.8533
2012-09-04 14:20:00,33.74,33.77,33.7,33.75,88345.67400344863,20.0882,20.106,20.0644,20.0941,88345.674
2012-09-04 14:30:00,33.75,33.92,33.74,33.89,202556.04016634548,20.0941,20.1954,20.0882,20.1775,202556.0402
2012-09-04 14:40:00,33.89,33.89,33.8,33.81,112993.2041789228,20.1775,20.1775,20.1239,20.1299,112993.2042
2012-09-04 14:50:00,33.81,33.81,33.75,33.79,102850.18764580588,20.1299,20.1299,20.0941,20.118,102850.1876
2012-09-04 15:00:00,33.79,33.8,33.73,33.75,102748.7574804747,20.118,20.1239,20.0822,20.0941,102748.7575
2012-09-04 15:10:00,33.75,33.77,33.7,33.71,93315.75210467594,20.0941,20.106,20.0644,20.0703,93315.7521
2012-09-04 15:20:00,33.71,33.81,33.71,33.8,87939.95334212395,20.0703,20.1299,20.0703,20.1239,87939.9533
2012-09-04 15:30:00,33.8,33.82,33.68,33.7,186327.2137133584,20.1239,20.1358,20.0525,20.0644,186327.2137
2012-09-04 15:40:00,33.69,33.81,33.69,33.79,183182.8785880921,20.0584,20.1299,20.0584,20.118,183182.8786
2012-09-04 15:50:00,33.79,33.79,33.71,33.71,218582.0062886703,20.118,20.118,20.0703,20.0703,218582.0063
2012-09-05 09:30:00,33.68,33.76,33.63,33.69,83477.02606755249,20.0525,20.1001,20.0227,20.0584,83477.0261
2012-09-05 09:40:00,33.68,33.7,33.61,33.7,68465.3615985394,20.0525,20.0644,20.0108,20.0644,68465.3616
2012-09-05 09:50:00,33.71,33.83,33.68,33.74,47976.46820164317,20.0703,20.1418,20.0525,20.0882,47976.4682
2012-09-05 10:00:00,33.74,33.88,33.73,33.82,65219.59630794198,20.0882,20.1715,20.0822,20.1358,65219.5963
2012-09-05 10:10:00,33.83,33.96,33.78,33.87,85708.48970483823,20.1418,20.2192,20.112,20.1656,85708.4897
2012-09-05 10:20:00,33.88,33.89,33.76,33.87,90069.98681407851,20.1715,20.1775,20.1001,20.1656,90069.9868
2012-09-05 10:30:00,33.88,33.91,33.79,33.85,62785.27233999391,20.1715,20.1894,20.118,20.1537,62785.2723
2012-09-05 10:40:00,33.85,33.86,33.72,33.73,59032.35622274064,20.1537,20.1596,20.0763,20.0822,59032.3562
2012-09-05 10:50:00,33.74,33.79,33.67,33.67,172126.99056699462,20.0882,20.118,20.0465,20.0465,172126.9906
2012-09-05 11:00:00,33.66,33.7,33.6,33.68,50005.07150826656,20.0406,20.0644,20.0048,20.0525,50005.0715
2012-09-05 11:10:00,33.68,33.7,33.62,33.67,45136.423572370426,20.0525,20.0644,20.0167,20.0465,45136.4236
2012-09-05 11:20:00,33.68,33.73,33.63,33.73,70595.39507049396,20.0525,20.0822,20.0227,20.0822,70595.3951
2012-09-05 11:30:00,33.72,33.74,33.66,33.69,44832.13307637692,20.0763,20.0882,20.0406,20.0584,44832.1331
2012-09-05 11:40:00,33.69,33.71,33.62,33.64,21503.19505020793,20.0584,20.0703,20.0167,20.0286,21503.1951
2012-09-05 11:50:00,33.64,33.64,33.6,33.61,57510.9037427731,20.0286,20.0286,20.0048,20.0108,57510.9037
2012-09-05 12:00:00,33.61,33.7,33.61,33.68,82361.29424890963,20.0108,20.0644,20.0108,20.0525,82361.2942
2012-09-05 12:10:00,33.69,33.7,33.66,33.69,34993.40703925347,20.0584,20.0644,20.0406,20.0584,34993.407
2012-09-05 12:20:00,33.69,33.7,33.66,33.67,26067.55249011056,20.0584,20.0644,20.0406,20.0465,26067.5525
2012-09-05 12:30:00,33.66,33.68,33.64,33.68,48889.339689623695,20.0406,20.0525,20.0286,20.0525,48889.3397
2012-09-05 12:40:00,33.67,33.69,33.65,33.68,33066.233897961254,20.0465,20.0584,20.0346,20.0525,33066.2339
2012-09-05 12:50:00,33.68,33.71,33.67,33.71,68161.0711025459,20.0525,20.0703,20.0465,20.0703,68161.0711
2012-09-05 13:00:00,33.71,33.73,33.71,33.71,64813.87564661731,20.0703,20.0822,20.0703,20.0703,64813.8756
2012-09-05 13:10:00,33.72,33.72,33.64,33.64,23430.36819150015,20.0763,20.0763,20.0286,20.0286,23430.3682
2012-09-05 13:20:00,33.65,33.65,33.6,33.61,48990.76985495487,20.0346,20.0346,20.0048,20.0108,48990.7699
2012-09-05 13:30:00,33.61,33.62,33.51,33.51,52845.116137539306,20.0108,20.0167,19.9512,19.9512,52845.1161
2012-09-05 13:40:00,33.52,33.53,33.48,33.53,66943.90911857186,19.9572,19.9632,19.9334,19.9632,66943.9091
2012-09-05 13:50:00,33.53,33.6,33.51,33.6,62379.55167866924,19.9632,20.0048,19.9512,20.0048,62379.5517
2012-09-05 14:00:00,33.6,33.68,33.6,33.66,61770.970686682216,20.0048,20.0525,20.0048,20.0406,61770.9707
2012-09-05 14:10:00,33.66,33.72,33.62,33.72,105183.08144842276,20.0406,20.0763,20.0167,20.0763,105183.0814
2012-09-05 14:20:00,33.72,33.75,33.72,33.73,44223.5520843899,20.0763,20.0941,20.0763,20.0822,44223.5521
2012-09-05 14:30:00,33.72,33.82,33.72,33.82,45947.86489501978,20.0763,20.1358,20.0763,20.1358,45947.8649
2012-09-05 14:40:00,33.81,33.82,33.77,33.77,56598.032254792575,20.1299,20.1358,20.106,20.106,56598.0323
2012-09-05 14:50:00,33.77,33.78,33.73,33.73,54366.56861750685,20.106,20.112,20.0822,20.0822,54366.5686
2012-09-05 15:00:00,33.72,33.77,33.72,33.73,125570.54467998784,20.0763,20.106,20.0763,20.0822,125570.5447
2012-09-05 15:10:00,33.73,33.75,33.68,33.72,94938.63474997463,20.0822,20.0941,20.0525,20.0763,94938.6347
2012-09-05 15:20:00,33.72,33.72,33.68,33.71,84592.75788619535,20.0763,20.0763,20.0525,20.0703,84592.7579
2012-09-05 15:30:00,33.7,33.73,33.69,33.71,137945.0248503905,20.0644,20.0822,20.0584,20.0703,137945.0249
2012-09-05 15:40:00,33.7,33.74,33.7,33.74,215944.82199005983,20.0644,20.0882,20.0644,20.0882,215944.822
2012-09-05 15:50:00,33.74,33.75,33.69,33.7,332082.3612942489,20.0882,20.0941,20.0584,20.0644,332082.3613
2012-09-06 09:30:00,34.25,34.83,34.25,34.75,348108.3274165737,20.3918,20.7372,20.3918,20.6895,348108.3274
2012-09-06 09:40:00,34.76,34.8,34.61,34.64,176792.77817222843,20.6955,20.7193,20.6062,20.624,176792.7782
2012-09-06 09:50:00,34.64,34.65,34.54,34.64,280961.55796733947,20.624,20.63,20.5645,20.624,280961.558
2012-09-06 10:00:00,34.65,34.84,34.65,34.7,249923.92737600164,20.63,20.7431,20.63,20.6598,249923.9274
2012-09-06 10:10:00,34.7,34.71,34.62,34.62,126990.5669946242,20.6598,20.6657,20.6121,20.6121,126990.567
2012-09-06 10:20:00,34.62,34.79,34.6,34.75,101835.88599249416,20.6121,20.7133,20.6002,20.6895,101835.886
2012-09-06 10:30:00,34.76,34.92,34.71,34.91,95952.93640328634,20.6955,20.7907,20.6657,20.7848,95952.9364
2012-09-06 10:40:00,34.9,34.95,34.89,34.95,182878.5880920986,20.7788,20.8086,20.7729,20.8086,182878.5881
2012-09-06 10:50:00,34.96,34.99,34.86,34.89,240085.2013388782,20.8146,20.8324,20.755,20.7729,240085.2013
2012-09-06 11:00:00,34.9,34.93,34.87,34.91,87027.08185414343,20.7788,20.7967,20.761,20.7848,87027.0819
2012-09-06 11:10:00,34.91,34.99,34.87,34.98,170706.96825235826,20.7848,20.8324,20.761,20.8265,170706.9683
2012-09-06 11:20:00,34.98,35.0,34.96,34.99,140886.49964499442,20.8265,20.8384,20.8146,20.8324,140886.4996
2012-09-06 11:30:00,34.99,35.04,34.97,35.03,157216.7562633127,20.8324,20.8622,20.8205,20.8562,157216.7563
2012-09-06 11:40:00,35.03,35.07,35.02,35.03,98387.2603712344,20.8562,20.88,20.8503,20.8562,98387.2604
2012-09-06 11:50:00,35.03,35.1,35.03,35.05,78101.2273050005,20.8562,20.8979,20.8562,20.8681,78101.2273
2012-09-06 12:00:00,35.05,35.07,34.93,34.96,136119.28187442946,20.8681,20.88,20.7967,20.8146,136119.2819
2012-09-06 12:10:00,34.96,34.97,34.93,34.95,65219.59630794198,20.8146,20.8205,20.7967,20.8086,65219.5963
2012-09-06 12:20:00,34.94,34.97,34.94,34.94,50917.94299624708,20.8026,20.8205,20.8026,20.8026,50917.943
2012-09-06 12:30:00,34.95,35.03,34.94,35.01,45136.423572370426,20.8086,20.8562,20.8026,20.8443,45136.4236
2012-09-06 12:40:00,35.01,35.01,34.92,34.92,54062.27812151334,20.8443,20.8443,20.7907,20.7907,54062.2781
2012-09-06 12:50:00,34.92,34.98,34.92,34.98,55786.59093214322,20.7907,20.8265,20.7907,20.8265,55786.5909
2012-09-06 13:00:00,34.97,35.01,34.97,35.0,50410.79216959124,20.8205,20.8443,20.8205,20.8384,50410.7922
2012-09-06 13:10:00,35.01,35.06,34.99,35.03,60655.23886803936,20.8443,20.8741,20.8324,20.8562,60655.2389
2012-09-06 13:20:00,35.04,35.05,35.03,35.05,28501.87645805863,20.8622,20.8681,20.8562,20.8681,28501.8765
2012-09-06 13:30:00,35.04,35.06,35.04,35.05,71913.98721979916,20.8622,20.8741,20.8622,20.8681,71913.9872
2012-09-06 13:40:00,35.05,35.1,35.05,35.07,58119.48473476012,20.8681,20.8979,20.8681,20.88,58119.4847
2012-09-06 13:50:00,35.07,35.13,35.06,35.1,42397.809108428846,20.88,20.9158,20.8741,20.8979,42397.8091
2012-09-06 14:00:00,35.1,35.17,35.1,35.15,97880.10954457856,20.8979,20.9396,20.8979,20.9277,97880.1095
2012-09-06 14:10:00,35.14,35.16,35.1,35.12,59235.216553402985,20.9217,20.9336,20.8979,20.9098,59235.2166
2012-09-06 14:20:00,35.12,35.13,35.06,35.08,39760.62480981844,20.9098,20.9158,20.8741,20.886,39760.6248
2012-09-06 14:30:00,35.08,35.09,35.02,35.03,61365.25002535754,20.886,20.892,20.8503,20.8562,61365.25
2012-09-06 14:40:00,35.03,35.03,34.97,35.02,61669.54052135105,20.8562,20.8562,20.8205,20.8503,61669.5405
2012-09-06 14:50:00,35.02,35.05,34.96,34.97,60249.518206714674,20.8503,20.8681,20.8146,20.8205,60249.5182
2012-09-06 15:00:00,34.96,34.98,34.93,34.94,70595.39507049396,20.8146,20.8265,20.7967,20.8026,70595.3951
2012-09-06 15:10:00,34.94,34.95,34.89,34.91,82462.7244142408,20.8026,20.8086,20.7729,20.7848,82462.7244
2012-09-06 15:20:00,34.9,34.91,34.86,34.88,88142.81367278629,20.7788,20.7848,20.755,20.7669,88142.8137
2012-09-06 15:30:00,34.87,34.99,34.87,34.95,115630.3884775332,20.761,20.8324,20.761,20.8086,115630.3885
2012-09-06 15:40:00,34.94,35.08,34.93,35.02,270919.9715995537,20.8026,20.886,20.7967,20.8503,270919.9716
2012-09-06 15:50:00,35.03,35.05,34.99,35.04,343746.8303073334,20.8562,20.8681,20.8324,20.8622,343746.8303
2012-09-07 09:30:00,35.21,35.89,35.21,35.68,574399.0262704128,20.9634,21.3683,20.9634,21.2432,574399.0263
2012-09-07 09:40:00,35.65,35.82,35.53,35.66,224870.6765392028,21.2254,21.3266,21.1539,21.2313,224870.6765
2012-09-07 09:50:00,35.65,35.66,35.52,35.61,248909.62572269,21.2254,21.2313,21.148,21.2016,248909.6257
2012-09-07 10:00:00,35.61,35.62,35.51,35.54,208337.5595902221,21.2016,21.2075,21.142,21.1599,208337.5596
2012-09-07 10:10:00,35.53,35.62,35.53,35.56,193731.6157825337,21.1539,21.2075,21.1539,21.1718,193731.6158
2012-09-07 10:20:00,35.55,35.69,35.54,35.67,131352.06410386448,21.1658,21.2492,21.1599,21.2373,131352.0641
2012-09-07 10:30:00,35.67,35.74,35.6,35.6,157318.18642864388,21.2373,21.2789,21.1956,21.1956,157318.1864
2012-09-07 10:40:00,35.6,35.78,35.57,35.69,190384.42032660512,21.1956,21.3028,21.1777,21.2492,190384.4203
2012-09-07 10:50:00,35.69,35.74,35.67,35.69,101531.59549650064,21.2492,21.2789,21.2373,21.2492,101531.5955
2012-09-07 11:00:00,35.69,35.7,35.59,35.59,124759.10335733848,21.2492,21.2551,21.1896,21.1896,124759.1034
2012-09-07 11:10:00,35.59,35.65,35.57,35.63,192210.1633025662,21.1896,21.2254,21.1777,21.2135,192210.1633
2012-09-07 11:20:00,35.63,35.78,35.63,35.78,128309.1591439294,21.2135,21.3028,21.2135,21.3028,128309.1591
2012-09-07 11:30:00,35.78,35.88,35.77,35.83,209250.43107820264,21.3028,21.3623,21.2968,21.3325,209250.4311
2012-09-07 11:40:00,35.84,35.91,35.83,35.9,148798.05254082565,21.3385,21.3802,21.3325,21.3742,148798.0525
2012-09-07 11:50:00,35.9,35.93,35.87,35.91,109138.85789633838,21.3742,21.3921,21.3563,21.3802,109138.8579
2012-09-07 12:00:00,35.9,35.9,35.75,35.78,143320.82361294248,21.3742,21.3742,21.2849,21.3028,143320.8236
2012-09-07 12:10:00,35.77,35.78,35.73,35.77,111573.18186428644,21.2968,21.3028,21.273,21.2968,111573.1819
2012-09-07 12:20:00,35.77,35.77,35.73,35.74,149305.2033674815,21.2968,21.2968,21.273,21.2789,149305.2034
2012-09-07 12:30:00,35.75,35.76,35.73,35.75,75261.18267572776,21.2849,21.2909,21.273,21.2849,75261.1827
2012-09-07 12:40:00,35.74,35.87,35.74,35.81,92301.45045136425,21.2789,21.3563,21.2789,21.3206,92301.4505
2012-09-07 12:50:00,35.81,35.81,35.69,35.7,42600.66943909119,21.3206,21.3206,21.2492,21.2551,42600.6694
2012-09-07 13:00:00,35.7,35.79,35.7,35.77,88954.25499543564,21.2551,21.3087,21.2551,21.2968,88954.255
2012-09-07 13:10:00,35.76,35.78,35.73,35.75,70798.2554011563,21.2909,21.3028,21.273,21.2849,70798.2554
2012-09-07 13:20:00,35.74,35.75,35.7,35.7,86722.79135814992,21.2789,21.2849,21.2551,21.2551,86722.7914
2012-09-07 13:30:00,35.71,35.73,35.7,35.71,75058.32234506542,21.2611,21.273,21.2551,21.2611,75058.3223
2012-09-07 13:40:00,35.71,35.73,35.67,35.73,92910.03144335124,21.2611,21.273,21.2373,21.273,92910.0314
2012-09-07 13:50:00,35.72,35.78,35.72,35.78,97170.09838726035,21.267,21.3028,21.267,21.3028,97170.0984
2012-09-07 14:00:00,35.78,35.82,35.75,35.82,103357.3384724617,21.3028,21.3266,21.2849,21.3266,103357.3385
2012-09-07 14:10:00,35.82,35.83,35.76,35.78,139973.62815701388,21.3266,21.3325,21.2909,21.3028,139973.6282
2012-09-07 14:20:00,35.78,35.79,35.75,35.75,82158.43391824729,21.3028,21.3087,21.2849,21.2849,82158.4339
2012-09-07 14:30:00,35.74,35.76,35.7,35.75,118470.43310680595,21.2789,21.2909,21.2551,21.2849,118470.4331
2012-09-07 14:40:00,35.74,35.81,35.74,35.76,118267.57277614364,21.2789,21.3206,21.2789,21.2909,118267.5728
2012-09-07 14:50:00,35.76,35.78,35.76,35.78,88345.67400344863,21.2909,21.3028,21.2909,21.3028,88345.674
2012-09-07 15:00:00,35.77,35.78,35.64,35.64,155188.15295668933,21.2968,21.3028,21.2194,21.2194,155188.153
2012-09-07 15:10:00,35.64,35.65,35.54,35.57,164215.4376711634,21.2194,21.2254,21.1599,21.1777,164215.4377
2012-09-07 15:20:00,35.57,35.59,35.54,35.58,252155.39101328736,21.1777,21.1896,21.1599,21.1837,252155.391
2012-09-07 15:30:00,35.58,35.62,35.58,35.6,170909.8285830206,21.1837,21.2075,21.1837,21.1956,170909.8286
2012-09-07 15:40:00,35.6,35.65,35.58,35.65,274368.59722081345,21.1956,21.2254,21.1837,21.2254,274368.5972
2012-09-07 15:50:00,35.65,35.77,35.65,35.75,756871.8937011868,21.2254,21.2968,21.2254,21.2849,756871.8937
2012-09-10 09:30:00,34.5,34.65,34.09,34.22,627447.0027386145,20.5407,20.63,20.2966,20.374,627447.0027
2012-09-10 09:40:00,34.22,34.49,34.17,34.46,367887.20965615177,20.374,20.5347,20.3442,20.5169,367887.2097
2012-09-10 09:50:00,34.46,34.99,34.46,34.78,598235.1151232376,20.5169,20.8324,20.5169,20.7074,598235.1151
2012-09-10 10:00:00,34.78,34.89,34.64,34.67,282787.30094330054,20.7074,20.7729,20.624,20.6419,282787.3009
2012-09-10 10:10:00,34.66,34.77,34.6,34.77,180241.4037934882,20.6359,20.7014,20.6002,20.7014,180241.4038
2012-09-10 10:20:00,34.78,34.91,34.76,34.83,162288.26452987117,20.7074,20.7848,20.6955,20.7372,162288.2645
2012-09-10 10:30:00,34.83,34.93,34.81,34.88,110457.45004564358,20.7372,20.7967,20.7252,20.7669,110457.45
2012-09-10 10:40:00,34.89,35.0,34.82,35.0,169895.5269297089,20.7729,20.8384,20.7312,20.8384,169895.5269
2012-09-10 10:50:00,35.0,35.1,34.98,35.05,167461.20296176084,20.8384,20.8979,20.8265,20.8681,167461.203
2012-09-10 11:00:00,35.05,35.05,34.86,34.91,99705.8525205396,20.8681,20.8681,20.755,20.7848,99705.8525
2012-09-10 11:10:00,34.91,35.11,34.9,35.09,75159.75251039659,20.7848,20.9039,20.7788,20.892,75159.7525
2012-09-10 11:20:00,35.08,35.09,34.94,34.96,119586.16492544884,20.886,20.892,20.8026,20.8146,119586.1649
2012-09-10 11:30:00,34.96,35.04,34.92,35.04,95242.92524596814,20.8146,20.8622,20.7907,20.8622,95242.9252
2012-09-10 11:40:00,35.04,35.04,34.87,34.89,88649.96449944214,20.8622,20.8622,20.761,20.7729,88649.9645
2012-09-10 11:50:00,34.88,34.88,34.67,34.69,282381.58028197585,20.7669,20.7669,20.6419,20.6538,282381.5803
2012-09-10 12:00:00,34.7,34.75,34.53,34.61,133786.38807181254,20.6598,20.6895,20.5585,20.6062,133786.3881
2012-09-10 12:10:00,34.61,34.72,34.61,34.71,81651.28309159144,20.6062,20.6717,20.6062,20.6657,81651.2831
2012-09-10 12:20:00,34.7,34.71,34.61,34.65,143117.96328228014,20.6598,20.6657,20.6062,20.63,143117.9633
2012-09-10 12:30:00,34.65,34.67,34.55,34.56,125976.26534131252,20.63,20.6419,20.5704,20.5764,125976.2653
2012-09-10 12:40:00,34.55,34.66,34.53,34.61,95851.50623795515,20.5704,20.6359,20.5585,20.6062,95851.5062
2012-09-10 12:50:00,34.61,34.69,34.6,34.66,93011.46160868242,20.6062,20.6538,20.6002,20.6359,93011.4616
2012-09-10 13:00:00,34.66,34.71,34.65,34.67,60553.808702708186,20.6359,20.6657,20.63,20.6419,60553.8087
2012-09-10 13:10:00,34.67,34.7,34.59,34.59,255705.4467998783,20.6419,20.6598,20.5943,20.5943,255705.4468
2012-09-10 13:20:00,34.59,34.63,34.56,34.57,90982.85830205904,20.5943,20.6181,20.5764,20.5824,90982.8583
2012-09-10 13:30:00,34.57,34.58,34.48,34.48,100415.8636778578,20.5824,20.5883,20.5288,20.5288,100415.8637
2012-09-10 13:40:00,34.48,34.54,34.47,34.5,189268.68850796227,20.5288,20.5645,20.5228,20.5407,189268.6885
2012-09-10 13:50:00,34.51,34.54,34.43,34.45,180849.9847854752,20.5466,20.5645,20.499,20.5109,180849.9848
2012-09-10 14:00:00,34.45,34.57,34.45,34.56,116948.98062683844,20.5109,20.5824,20.5109,20.5764,116948.9806
2012-09-10 14:10:00,34.56,34.61,34.52,34.59,105183.08144842276,20.5764,20.6062,20.5526,20.5943,105183.0814
2012-09-10 14:20:00,34.58,34.6,34.57,34.57,90678.56780606552,20.5883,20.6002,20.5824,20.5824,90678.5678
2012-09-10 14:30:00,34.58,34.62,34.57,34.59,132062.07526118268,20.5883,20.6121,20.5824,20.5943,132062.0753
2012-09-10 14:40:00,34.59,34.6,34.53,34.57,137742.16451972816,20.5943,20.6002,20.5585,20.5824,137742.1645
2012-09-10 14:50:00,34.56,34.62,34.55,34.61,138046.45501572167,20.5764,20.6121,20.5704,20.6062,138046.455
2012-09-10 15:00:00,34.61,34.61,34.53,34.55,135409.27071711127,20.6062,20.6062,20.5585,20.5704,135409.2707
2012-09-10 15:10:00,34.55,34.56,34.46,34.48,143320.82361294248,20.5704,20.5764,20.5169,20.5288,143320.8236
2012-09-10 15:20:00,34.48,34.5,34.44,34.44,139162.18683436455,20.5288,20.5407,20.505,20.505,139162.1868
2012-09-10 15:30:00,34.45,34.45,34.37,34.4,208743.2802515468,20.5109,20.5109,20.4633,20.4811,208743.2803
2012-09-10 15:40:00,34.4,34.41,34.34,34.35,311187.747236028,20.4811,20.4871,20.4454,20.4514,311187.7472
2012-09-10 15:50:00,34.35,34.36,34.29,34.31,562633.1270919972,20.4514,20.4573,20.4156,20.4276,562633.1271
2012-09-11 09:30:00,34.31,34.39,34.17,34.25,76072.62399837712,20.4276,20.4752,20.3442,20.3918,76072.624
2012-09-11 09:40:00,34.26,34.28,34.05,34.16,89055.6851607668,20.3978,20.4097,20.2728,20.3382,89055.6852
2012-09-11 09:50:00,34.16,34.26,34.16,34.21,76376.91449437062,20.3382,20.3978,20.3382,20.368,76376.9145
2012-09-11 10:00:00,34.21,34.29,34.21,34.25,110964.60087229942,20.368,20.4156,20.368,20.3918,110964.6009
2012-09-11 10:10:00,34.26,34.32,34.24,34.31,187848.6661933259,20.3978,20.4335,20.3859,20.4276,187848.6662
2012-09-11 10:20:00,34.31,34.31,34.23,34.27,102748.7574804747,20.4276,20.4276,20.3799,20.4037,102748.7575
2012-09-11 10:30:00,34.27,34.29,34.25,34.27,53352.26696419515,20.4037,20.4156,20.3918,20.4037,53352.267
2012-09-11 10:40:00,34.28,34.32,34.26,34.27,73638.30003042905,20.4097,20.4335,20.3978,20.4037,73638.3
2012-09-11 10:50:00,34.28,34.31,34.26,34.29,79825.54011563039,20.4097,20.4276,20.3978,20.4156,79825.5401
2012-09-11 11:00:00,34.28,34.3,34.25,34.26,161375.39304189067,20.4097,20.4216,20.3918,20.3978,161375.393
2012-09-11 11:10:00,34.26,34.3,34.24,34.29,115528.95831220206,20.3978,20.4216,20.3859,20.4156,115528.9583
2012-09-11 11:20:00,34.3,34.39,34.29,34.38,66639.61862257836,20.4216,20.4752,20.4156,20.4692,66639.6186
2012-09-11 11:30:00,34.39,34.39,34.34,34.38,122831.93021604624,20.4752,20.4752,20.4454,20.4692,122831.9302
2012-09-11 11:40:00,34.38,34.39,34.34,34.34,43513.540927071714,20.4692,20.4752,20.4454,20.4454,43513.5409
2012-09-11 11:50:00,34.35,34.35,34.29,34.33,30733.34009534436,20.4514,20.4514,20.4156,20.4395,30733.3401
2012-09-11 12:00:00,34.34,34.34,34.3,34.33,46556.4458870068,20.4454,20.4454,20.4216,20.4395,46556.4459
2012-09-11 12:10:00,34.34,34.36,34.29,34.29,51729.38431889644,20.4454,20.4573,20.4156,20.4156,51729.3843
2012-09-11 12:20:00,34.29,34.33,34.27,34.3,49295.06035094837,20.4156,20.4395,20.4037,20.4216,49295.0604
2012-09-11 12:30:00,34.3,34.33,34.28,34.29,37224.870676539205,20.4216,20.4395,20.4097,20.4156,37224.8707
2012-09-11 12:40:00,34.29,34.29,34.24,34.26,82767.0149102343,20.4156,20.4156,20.3859,20.3978,82767.0149
2012-09-11 12:50:00,34.26,34.34,34.25,34.32,134597.8293944619,20.3978,20.4454,20.3918,20.4335,134597.8294
2012-09-11 13:00:00,34.33,34.35,34.27,34.29,76985.49548635764,20.4395,20.4514,20.4037,20.4156,76985.4955
2012-09-11 13:10:00,34.29,34.32,34.24,34.32,61162.3896946952,20.4156,20.4335,20.3859,20.4335,61162.3897
2012-09-11 13:20:00,34.33,34.33,34.26,34.28,46759.30621766914,20.4395,20.4395,20.3978,20.4097,46759.3062
2012-09-11 13:30:00,34.28,34.28,34.26,34.28,39963.48514048078,20.4097,20.4097,20.3978,20.4097,39963.4851
2012-09-11 13:40:00,34.27,34.28,34.25,34.26,62075.26118267573,20.4037,20.4097,20.3918,20.3978,62075.2612
2012-09-11 13:50:00,34.26,34.27,34.22,34.23,44933.563241708085,20.3978,20.4037,20.374,20.3799,44933.5632
2012-09-11 14:00:00,34.23,34.27,34.22,34.23,62785.27233999391,20.3799,20.4037,20.374,20.3799,62785.2723
2012-09-11 14:10:00,34.24,34.27,34.19,34.26,80941.27193427326,20.3859,20.4037,20.3561,20.3978,80941.2719
2012-09-11 14:20:00,34.25,34.27,34.21,34.21,54975.14960949386,20.3918,20.4037,20.368,20.368,54975.1496
2012-09-11 14:30:00,34.21,34.23,34.15,34.16,82564.15457957197,20.368,20.3799,20.3323,20.3382,82564.1546
2012-09-11 14:40:00,34.16,34.18,34.04,34.04,117354.7012881631,20.3382,20.3502,20.2668,20.2668,117354.7013
2012-09-11 14:50:00,34.04,34.13,34.04,34.07,126179.12567197483,20.2668,20.3204,20.2668,20.2847,126179.1257
2012-09-11 15:00:00,34.07,34.1,34.03,34.08,132569.22608783853,20.2847,20.3025,20.2608,20.2906,132569.2261
2012-09-11 15:10:00,34.08,34.1,34.01,34.01,96155.79673394868,20.2906,20.3025,20.2489,20.2489,96155.7967
2012-09-11 15:20:00,34.02,34.02,33.97,34.01,125570.54467998784,20.2549,20.2549,20.2251,20.2489,125570.5447
2012-09-11 15:30:00,34.01,34.03,33.96,33.98,202556.04016634548,20.2489,20.2608,20.2192,20.2311,202556.0402
2012-09-11 15:40:00,33.98,34.04,33.97,34.04,214423.3695100923,20.2311,20.2668,20.2251,20.2668,214423.3695
2012-09-11 15:50:00,34.03,34.03,33.97,34.0,294248.9096257227,20.2608,20.2608,20.2251,20.243,294248.9096
2012-09-12 09:30:00,34.12,34.41,34.12,34.21,118166.14261081246,20.3144,20.4871,20.3144,20.368,118166.1426
2012-09-12 09:40:00,34.21,34.29,34.17,34.26,124657.6731920073,20.368,20.4156,20.3442,20.3978,124657.6732
2012-09-12 09:50:00,34.26,34.29,34.2,34.27,147783.75088751395,20.3978,20.4156,20.3621,20.4037,147783.7509
2012-09-12 10:00:00,34.28,34.32,34.25,34.3,81144.13226493559,20.4097,20.4335,20.3918,20.4216,81144.1323
2012-09-12 10:10:00,34.3,34.33,34.25,34.33,60756.66903337053,20.4216,20.4395,20.3918,20.4395,60756.669
2012-09-12 10:20:00,34.32,34.34,34.23,34.31,68059.64093721473,20.4335,20.4454,20.3799,20.4276,68059.6409
2012-09-12 10:30:00,34.31,34.41,34.27,34.36,84288.46739020184,20.4276,20.4871,20.4037,20.4573,84288.4674
2012-09-12 10:40:00,34.36,34.37,34.27,34.35,154478.14179937114,20.4573,20.4633,20.4037,20.4514,154478.1418
2012-09-12 10:50:00,34.35,34.47,34.32,34.47,127497.71782128004,20.4514,20.5228,20.4335,20.5228,127497.7178
2012-09-12 11:00:00,34.47,34.5,34.44,34.49,101024.44466984482,20.5228,20.5407,20.505,20.5347,101024.4447
2012-09-12 11:10:00,34.49,34.53,34.46,34.53,109544.57855766304,20.5347,20.5585,20.5169,20.5585,109544.5786
2012-09-12 11:20:00,34.53,34.58,34.5,34.54,87939.95334212395,20.5585,20.5883,20.5407,20.5645,87939.9533
2012-09-12 11:30:00,34.54,34.61,34.54,34.6,112993.2041789228,20.5645,20.6062,20.5645,20.6002,112993.2042
2012-09-12 11:40:00,34.6,34.61,34.51,34.53,95242.92524596814,20.6002,20.6062,20.5466,20.5585,95242.9252
2012-09-12 11:50:00,34.53,34.55,34.44,34.46,90069.98681407851,20.5585,20.5704,20.505,20.5169,90069.9868
2012-09-12 12:00:00,34.46,34.48,34.35,34.38,30733.34009534436,20.5169,20.5288,20.4514,20.4692,30733.3401
2012-09-12 12:10:00,34.39,34.46,34.37,34.44,52946.54630287048,20.4752,20.5169,20.4633,20.505,52946.5463
2012-09-12 12:20:00,34.44,34.49,34.41,34.44,66538.18845724719,20.505,20.5347,20.4871,20.505,66538.1885
2012-09-12 12:30:00,34.44,34.48,34.44,34.45,20184.60290090273,20.505,20.5288,20.505,20.5109,20184.6029
2012-09-12 12:40:00,34.45,34.45,34.43,34.44,32761.943401967743,20.5109,20.5109,20.499,20.505,32761.9434
2012-09-12 12:50:00,34.44,34.49,34.44,34.46,35804.84836190283,20.505,20.5347,20.505,20.5169,35804.8484
2012-09-12 13:00:00,34.47,34.55,34.43,34.52,90678.56780606552,20.5228,20.5704,20.499,20.5526,90678.5678
2012-09-12 13:10:00,34.51,34.52,34.46,34.48,33573.3847246171,20.5466,20.5526,20.5169,20.5288,33573.3847
2012-09-12 13:20:00,34.48,34.53,34.48,34.49,23633.22852216249,20.5288,20.5585,20.5288,20.5347,23633.2285
2012-09-12 13:30:00,34.51,34.51,34.45,34.45,25560.40166345471,20.5466,20.5466,20.5109,20.5109,25560.4017
2012-09-12 13:40:00,34.47,34.56,34.45,34.55,61162.3896946952,20.5228,20.5764,20.5109,20.5704,61162.3897
2012-09-12 13:50:00,34.54,34.58,34.51,34.58,43817.83142306522,20.5645,20.5883,20.5466,20.5883,43817.8314
2012-09-12 14:00:00,34.57,34.58,34.51,34.51,32153.362409980728,20.5824,20.5883,20.5466,20.5466,32153.3624
2012-09-12 14:10:00,34.52,34.53,34.43,34.43,39760.62480981844,20.5526,20.5585,20.499,20.499,39760.6248
2012-09-12 14:20:00,34.43,34.5,34.41,34.46,32761.943401967743,20.499,20.5407,20.4871,20.5169,32761.9434
2012-09-12 14:30:00,34.46,34.5,34.46,34.49,121411.90790140988,20.5169,20.5407,20.5169,20.5347,121411.9079
2012-09-12 14:40:00,34.5,34.51,34.46,34.46,230753.6261284106,20.5407,20.5466,20.5169,20.5169,230753.6261
2012-09-12 14:50:00,34.46,34.51,34.46,34.5,125063.39385333196,20.5169,20.5466,20.5169,20.5407,125063.3939
2012-09-12 15:00:00,34.5,34.51,34.43,34.46,171011.25874835177,20.5407,20.5466,20.499,20.5169,171011.2587
2012-09-12 15:10:00,34.46,34.47,34.4,34.42,154173.85130337765,20.5169,20.5228,20.4811,20.493,154173.8513
2012-09-12 15:20:00,34.41,34.45,34.37,34.45,76275.48432903945,20.4871,20.5109,20.4633,20.5109,76275.4843
2012-09-12 15:30:00,34.45,34.54,34.44,34.53,114818.94715488386,20.5109,20.5645,20.505,20.5585,114818.9472
2012-09-12 15:40:00,34.53,34.55,34.5,34.54,171822.7000710011,20.5585,20.5704,20.5407,20.5645,171822.7001
2012-09-12 15:50:00,34.54,34.59,34.53,34.58,328633.7356729892,20.5645,20.5943,20.5585,20.5883,328633.7357
2012-09-13 09:30:00,34.64,34.75,34.6,34.66,83781.316563546,20.624,20.6895,20.6002,20.6359,83781.3166
2012-09-13 09:40:00,34.66,34.67,34.59,34.6,126077.69550664368,20.6359,20.6419,20.5943,20.6002,126077.6955
2012-09-13 09:50:00,34.61,34.75,34.56,34.71,116847.55046150726,20.6062,20.6895,20.5764,20.6657,116847.5505
2012-09-13 10:00:00,34.69,34.73,34.61,34.67,69175.37275585759,20.6538,20.6776,20.6062,20.6419,69175.3728
2012-09-13 10:10:00,34.67,34.71,34.6,34.61,63495.2834973121,20.6419,20.6657,20.6002,20.6062,63495.2835
2012-09-13 10:20:00,34.61,34.63,34.54,34.55,38644.89299117558,20.6062,20.6181,20.5645,20.5704,38644.893
2012-09-13 10:30:00,34.55,34.61,34.54,34.57,46657.87605233797,20.5704,20.6062,20.5645,20.5824,46657.8761
2012-09-13 10:40:00,34.57,34.7,34.56,34.7,42194.948777766505,20.5824,20.6598,20.5764,20.6598,42194.9488
2012-09-13 10:50:00,34.7,34.78,34.67,34.78,115934.67897352672,20.6598,20.7074,20.6419,20.7074,115934.679
2012-09-13 11:00:00,34.79,34.84,34.78,34.79,42803.52976975353,20.7133,20.7431,20.7074,20.7133,42803.5298
2012-09-13 11:10:00,34.79,34.83,34.77,34.8,27589.004970078106,20.7133,20.7372,20.7014,20.7193,27589.005
2012-09-13 11:20:00,34.79,34.86,34.78,34.82,57308.04341211076,20.7133,20.755,20.7074,20.7312,57308.0434
2012-09-13 11:30:00,34.82,34.85,34.74,34.79,20488.89339689624,20.7312,20.7491,20.6836,20.7133,20488.8934
2012-09-13 11:40:00,34.79,34.79,34.71,34.73,227000.7100111573,20.7133,20.7133,20.6657,20.6776,227000.71
2012-09-13 11:50:00,34.73,34.75,34.67,34.67,22111.77604219495,20.6776,20.6895,20.6419,20.6419,22111.776
2012-09-13 12:00:00,34.68,34.77,34.68,34.77,47469.31737498733,20.6478,20.7014,20.6478,20.7014,47469.3174
2012-09-13 12:10:00,34.76,34.78,34.7,34.77,48585.04919363018,20.6955,20.7074,20.6598,20.7014,48585.0492
2012-09-13 12:20:00,34.77,34.83,34.73,34.76,40369.20580180546,20.7014,20.7372,20.6776,20.6955,40369.2058
2012-09-13 12:30:00,34.76,35.13,34.7,34.99,269702.80961557967,20.6955,20.9158,20.6598,20.8324,269702.8096
2012-09-13 12:40:00,35.0,35.2,34.96,35.14,197383.10173445585,20.8384,20.9574,20.8146,20.9217,197383.1017
2012-09-13 12:50:00,35.13,35.28,35.13,35.27,144030.83477026067,20.9158,21.0051,20.9158,20.9991,144030.8348
2012-09-13 13:00:00,35.27,35.36,35.25,35.3,103560.19880312405,20.9991,21.0527,20.9872,21.017,103560.1988
2012-09-13 13:10:00,35.3,35.33,35.17,35.24,160969.672380566,21.017,21.0348,20.9396,20.9813,160969.6724
2012-09-13 13:20:00,35.24,35.33,35.19,35.33,63089.562835987424,20.9813,21.0348,20.9515,21.0348,63089.5628
2012-09-13 13:30:00,35.33,35.48,35.33,35.47,193528.75545187137,21.0348,21.1242,21.0348,21.1182,193528.7555
2012-09-13 13:40:00,35.47,35.54,35.47,35.51,201338.87818237144,21.1182,21.1599,21.1182,21.142,201338.8782
2012-09-13 13:50:00,35.51,35.53,35.48,35.48,98285.83020590324,21.142,21.1539,21.1242,21.1242,98285.8302
2012-09-13 14:00:00,35.49,35.59,35.48,35.51,94330.05375798764,21.1301,21.1896,21.1242,21.142,94330.0538
2012-09-13 14:10:00,35.51,35.68,35.49,35.68,155593.873618014,21.142,21.2432,21.1301,21.2432,155593.8736
2012-09-13 14:20:00,35.67,35.85,35.66,35.73,214829.090171417,21.2373,21.3444,21.2313,21.273,214829.0902
2012-09-13 14:30:00,35.73,35.74,35.61,35.63,102444.4669844812,21.273,21.2789,21.2016,21.2135,102444.467
2012-09-13 14:40:00,35.62,35.67,35.53,35.56,127193.42732528654,21.2075,21.2373,21.1539,21.1718,127193.4273
2012-09-13 14:50:00,35.56,35.57,35.4,35.49,153058.11948473475,21.1718,21.1777,21.0765,21.1301,153058.1195
2012-09-13 15:00:00,35.49,35.56,35.46,35.48,326199.4117050411,21.1301,21.1718,21.1122,21.1242,326199.4117
2012-09-13 15:10:00,35.47,35.51,35.31,35.31,168982.65544172836,21.1182,21.142,21.0229,21.0229,168982.6554
2012-09-13 15:20:00,35.31,35.34,35.19,35.19,363018.5617202556,21.0229,21.0408,20.9515,20.9515,363018.5617
2012-09-13 15:30:00,35.2,35.29,35.19,35.28,405822.0914900091,20.9574,21.011,20.9515,21.0051,405822.0915
2012-09-13 15:40:00,35.28,35.39,35.28,35.38,284207.3232579369,21.0051,21.0706,21.0051,21.0646,284207.3233
2012-09-13 15:50:00,35.38,35.39,35.22,35.26,887513.946647733,21.0646,21.0706,20.9694,20.9932,887513.9466
2012-09-14 09:30:00,35.34,35.54,35.22,35.47,100314.43351252662,21.0408,21.1599,20.9694,21.1182,100314.4335
2012-09-14 09:40:00,35.46,35.59,35.46,35.54,100923.01450451365,21.1122,21.1896,21.1122,21.1599,100923.0145
2012-09-14 09:50:00,35.54,35.68,35.53,35.56,165229.7393244751,21.1599,21.2432,21.1539,21.1718,165229.7393
2012-09-14 10:00:00,35.54,35.71,35.53,35.71,304493.35632417083,21.1599,21.2611,21.1539,21.2611,304493.3563
2012-09-14 10:10:00,35.7,35.94,35.69,35.93,211076.1740541637,21.2551,21.398,21.2492,21.3921,211076.1741
2012-09-14 10:20:00,35.93,35.99,35.91,35.93,365554.3158535349,21.3921,21.4278,21.3802,21.3921,365554.3159
2012-09-14 10:30:00,35.92,35.94,35.79,35.8,230550.76579774823,21.3861,21.398,21.3087,21.3147,230550.7658
2012-09-14 10:40:00,35.79,35.82,35.63,35.73,182675.72776143625,21.3087,21.3266,21.2135,21.273,182675.7278
2012-09-14 10:50:00,35.73,35.75,35.68,35.75,75666.90333705244,21.273,21.2849,21.2432,21.2849,75666.9033
2012-09-14 11:00:00,35.74,35.77,35.63,35.66,117658.9917841566,21.2789,21.2968,21.2135,21.2313,117658.9918
2012-09-14 11:10:00,35.67,35.69,35.45,35.46,80738.41160361092,21.2373,21.2492,21.1063,21.1122,80738.4116
2012-09-14 11:20:00,35.47,35.61,35.46,35.52,91997.15995537072,21.1182,21.2016,21.1122,21.148,91997.16
2012-09-14 11:30:00,35.52,35.53,35.38,35.4,83071.30540622781,21.148,21.1539,21.0646,21.0765,83071.3054
2012-09-14 11:40:00,35.4,35.43,35.3,35.3,87331.37235013692,21.0765,21.0944,21.017,21.017,87331.3724
2012-09-14 11:50:00,35.29,35.33,35.26,35.32,78506.94796632518,21.011,21.0348,20.9932,21.0289,78506.948
2012-09-14 12:00:00,35.31,35.42,35.31,35.38,81549.85292626027,21.0229,21.0884,21.0229,21.0646,81549.8529
2012-09-14 12:10:00,35.38,35.41,35.34,35.38,46860.7363830003,21.0646,21.0825,21.0408,21.0646,46860.7364
2012-09-14 12:20:00,35.37,35.41,35.3,35.34,262906.9885383913,21.0587,21.0825,21.017,21.0408,262906.9885
2012-09-14 12:30:00,35.34,35.36,35.28,35.28,36109.13885789634,21.0408,21.0527,21.0051,21.0051,36109.1389
2012-09-14 12:40:00,35.28,35.3,35.26,35.27,53757.98762551983,21.0051,21.017,20.9932,20.9991,53757.9876
2012-09-14 12:50:00,35.26,35.3,35.21,35.23,48179.32853230551,20.9932,21.017,20.9634,20.9753,48179.3285
2012-09-14 13:00:00,35.23,35.25,35.17,35.17,53047.97646820165,20.9753,20.9872,20.9396,20.9396,53047.9765
2012-09-14 13:10:00,35.17,35.19,35.13,35.16,104067.3496297799,20.9396,20.9515,20.9158,20.9336,104067.3496
2012-09-14 13:20:00,35.16,35.16,35.06,35.06,71913.98721979916,20.9336,20.9336,20.8741,20.8741,71913.9872
2012-09-14 13:30:00,35.07,35.15,35.03,35.03,108935.99756567604,20.88,20.9277,20.8562,20.8562,108935.9976
2012-09-14 13:40:00,35.02,35.12,35.02,35.08,58018.05456942895,20.8503,20.9098,20.8503,20.886,58018.0546
2012-09-14 13:50:00,35.09,35.16,35.05,35.14,197687.39223044933,20.892,20.9336,20.8681,20.9217,197687.3922
2012-09-14 14:00:00,35.14,35.2,35.14,35.18,166649.76163911147,20.9217,20.9574,20.9217,20.9455,166649.7616
2012-09-14 14:10:00,35.18,35.2,35.12,35.12,55482.30043614971,20.9455,20.9574,20.9098,20.9098,55482.3004
2012-09-14 14:20:00,35.12,35.13,35.09,35.13,67045.33928390303,20.9098,20.9158,20.892,20.9158,67045.3393
2012-09-14 14:30:00,35.13,35.18,35.12,35.14,187442.9455320012,20.9158,20.9455,20.9098,20.9217,187442.9455
2012-09-14 14:40:00,35.14,35.16,35.13,35.13,55178.00994015621,20.9217,20.9336,20.9158,20.9158,55178.0099
2012-09-14 14:50:00,35.14,35.15,35.07,35.11,87939.95334212395,20.9217,20.9277,20.88,20.9039,87939.9533
2012-09-14 15:00:00,35.11,35.12,35.05,35.1,73131.1492037732,20.9039,20.9098,20.8681,20.8979,73131.1492
2012-09-14 15:10:00,35.09,35.14,35.04,35.07,126686.27649863069,20.892,20.9217,20.8622,20.88,126686.2765
2012-09-14 15:20:00,35.06,35.08,34.92,34.95,234100.8215843392,20.8741,20.886,20.7907,20.8086,234100.8216
2012-09-14 15:30:00,34.97,35.08,34.96,35.05,207424.6881022416,20.8205,20.886,20.8146,20.8681,207424.6881
2012-09-14 15:40:00,35.06,35.07,34.92,34.94,278831.52449538495,20.8741,20.88,20.7907,20.8026,278831.5245
2012-09-14 15:50:00,34.94,35.0,34.89,35.0,421340.90678567806,20.8026,20.8384,20.7729,20.8384,421340.9068
2012-09-17 09:30:00,34.31,34.43,33.8,34.17,396186.225783548,20.4276,20.499,20.1239,20.3442,396186.2258
2012-09-17 09:40:00,34.16,34.27,34.15,34.2,153970.99097271528,20.3382,20.4037,20.3323,20.3621,153970.991
2012-09-17 09:50:00,34.19,34.4,34.16,34.26,142915.10295161782,20.3561,20.4811,20.3382,20.3978,142915.103
2012-09-17 10:00:00,34.25,34.29,34.16,34.17,227203.5703418197,20.3918,20.4156,20.3382,20.3442,227203.5703
2012-09-17 10:10:00,34.18,34.26,34.12,34.25,126483.41616796836,20.3502,20.3978,20.3144,20.3918,126483.4162
2012-09-17 10:20:00,34.25,34.27,34.19,34.27,74956.89217973425,20.3918,20.4037,20.3561,20.4037,74956.8922
2012-09-17 10:30:00,34.27,34.28,34.17,34.2,121107.61740541636,20.4037,20.4097,20.3442,20.3621,121107.6174
2012-09-17 10:40:00,34.2,34.26,34.19,34.24,99401.5620245461,20.3621,20.3978,20.3561,20.3859,99401.562
2012-09-17 10:50:00,34.23,34.23,34.01,34.05,145856.57774622174,20.3799,20.3799,20.2489,20.2728,145856.5777
2012-09-17 11:00:00,34.04,34.06,34.0,34.03,110153.15954965008,20.2668,20.2787,20.243,20.2608,110153.1595
2012-09-17 11:10:00,34.02,34.05,33.96,33.98,117760.42194948778,20.2549,20.2728,20.2192,20.2311,117760.4219
2012-09-17 11:20:00,33.98,34.03,33.93,33.96,143726.54427426716,20.2311,20.2608,20.2013,20.2192,143726.5443
2012-09-17 11:30:00,33.94,34.03,33.93,33.93,247996.7542347094,20.2073,20.2608,20.2013,20.2013,247996.7542
2012-09-17 11:40:00,33.94,33.98,33.93,33.93,83172.73557155898,20.2073,20.2311,20.2013,20.2013,83172.7356
2012-09-17 11:50:00,33.93,34.03,33.93,33.99,131352.06410386448,20.2013,20.2608,20.2013,20.237,131352.0641
2012-09-17 12:00:00,33.99,34.01,33.94,33.99,132974.9467491632,20.237,20.2489,20.2073,20.237,132974.9467
2012-09-17 12:10:00,33.98,33.99,33.93,33.96,52642.255806876965,20.2311,20.237,20.2013,20.2192,52642.2558
2012-09-17 12:20:00,33.97,34.03,33.96,34.02,144030.83477026067,20.2251,20.2608,20.2192,20.2549,144030.8348
2012-09-17 12:30:00,34.02,34.02,33.96,34.0,108124.55624302667,20.2549,20.2549,20.2192,20.243,108124.5562
2012-09-17 12:40:00,34.0,34.05,33.98,33.99,48077.89836697434,20.243,20.2728,20.2311,20.237,48077.8984
2012-09-17 12:50:00,33.99,34.01,33.98,33.99,77492.6463130135,20.237,20.2489,20.2311,20.237,77492.6463
2012-09-17 13:00:00,33.99,34.0,33.97,33.99,43919.26158839639,20.237,20.243,20.2251,20.237,43919.2616
2012-09-17 13:10:00,33.98,34.0,33.93,33.95,49193.6301856172,20.2311,20.243,20.2013,20.2132,49193.6302
2012-09-17 13:20:00,33.95,33.99,33.93,33.99,64813.87564661731,20.2132,20.237,20.2013,20.237,64813.8756
2012-09-17 13:30:00,34.0,34.0,33.96,33.99,73232.57936910437,20.243,20.243,20.2192,20.237,73232.5794
2012-09-17 13:40:00,33.99,34.02,33.95,33.99,92402.8806166954,20.237,20.2549,20.2132,20.237,92402.8806
2012-09-17 13:50:00,33.99,34.06,33.98,34.01,167562.633127092,20.237,20.2787,20.2311,20.2489,167562.6331
2012-09-17 14:00:00,34.01,34.01,33.89,33.9,111370.3215336241,20.2489,20.2489,20.1775,20.1834,111370.3215
2012-09-17 14:10:00,33.9,33.94,33.83,33.91,117050.4107921696,20.1834,20.2073,20.1418,20.1894,117050.4108
2012-09-17 14:20:00,33.91,33.97,33.89,33.94,292118.87615376816,20.1894,20.2251,20.1775,20.2073,292118.8762
2012-09-17 14:30:00,33.94,33.94,33.84,33.85,79419.8194543057,20.2073,20.2073,20.1477,20.1537,79419.8195
2012-09-17 14:40:00,33.85,33.86,33.82,33.84,82158.43391824729,20.1537,20.1596,20.1358,20.1477,82158.4339
2012-09-17 14:50:00,33.83,33.84,33.72,33.74,109240.28806166956,20.1418,20.1477,20.0763,20.0882,109240.2881
2012-09-17 15:00:00,33.74,33.8,33.74,33.79,173851.3033776245,20.0882,20.1239,20.0882,20.118,173851.3034
2012-09-17 15:10:00,33.79,33.83,33.77,33.79,190790.1409879298,20.118,20.1418,20.106,20.118,190790.141
2012-09-17 15:20:00,33.79,33.8,33.72,33.75,224160.66538188452,20.118,20.1239,20.0763,20.0941,224160.6654
2012-09-17 15:30:00,33.74,33.75,33.6,33.68,278020.0831727356,20.0882,20.0941,20.0048,20.0525,278020.0832
2012-09-17 15:40:00,33.68,33.75,33.65,33.72,263211.2790343848,20.0525,20.0941,20.0346,20.0763,263211.279
2012-09-17 15:50:00,33.73,33.74,33.67,33.73,385028.9075971194,20.0822,20.0882,20.0465,20.0822,385028.9076
2012-09-18 09:30:00,34.03,34.3,33.94,34.2,615579.6733948677,20.2608,20.4216,20.2073,20.3621,615579.6734
2012-09-18 09:40:00,34.2,34.22,34.1,34.13,285018.7645805863,20.3621,20.374,20.3025,20.3204,285018.7646
2012-09-18 09:50:00,34.12,34.2,34.11,34.12,136119.28187442946,20.3144,20.3621,20.3085,20.3144,136119.2819
2012-09-18 10:00:00,34.14,34.16,34.0,34.01,135814.99137843595,20.3263,20.3382,20.243,20.2489,135814.9914
2012-09-18 10:10:00,34.01,34.05,33.79,33.9,179227.1021401765,20.2489,20.2728,20.118,20.1834,179227.1021
2012-09-18 10:20:00,33.9,33.96,33.75,33.96,181357.13561213104,20.1834,20.2192,20.0941,20.2192,181357.1356
2012-09-18 10:30:00,33.96,34.02,33.88,33.91,196571.6604118065,20.2192,20.2549,20.1715,20.1894,196571.6604
2012-09-18 10:40:00,33.92,33.92,33.81,33.88,156912.4657673192,20.1954,20.1954,20.1299,20.1715,156912.4658
2012-09-18 10:50:00,33.88,33.88,33.72,33.77,303073.33400953445,20.1715,20.1715,20.0763,20.106,303073.334
2012-09-18 11:00:00,33.78,33.86,33.72,33.75,144030.83477026067,20.112,20.1596,20.0763,20.0941,144030.8348
2012-09-18 11:10:00,33.76,33.8,33.72,33.74,108023.1260776955,20.1001,20.1239,20.0763,20.0882,108023.1261
2012-09-18 11:20:00,33.74,33.74,33.65,33.67,112790.34384826048,20.0882,20.0882,20.0346,20.0465,112790.3438
2012-09-18 11:30:00,33.68,33.7,33.53,33.53,227913.58149913783,20.0525,20.0644,19.9632,19.9632,227913.5815
2012-09-18 11:40:00,33.54,33.55,33.41,33.52,142103.66162896846,19.9691,19.9751,19.8917,19.9572,142103.6616
2012-09-18 11:50:00,33.52,33.55,33.36,33.37,93721.4727660006,19.9572,19.9751,19.8619,19.8679,93721.4728
2012-09-18 12:00:00,33.37,33.4,33.31,33.33,108124.55624302667,19.8679,19.8858,19.8322,19.8441,108124.5562
2012-09-18 12:10:00,33.34,33.35,33.24,33.24,108428.84673902018,19.85,19.856,19.7905,19.7905,108428.8467
2012-09-18 12:20:00,33.25,33.35,33.23,33.31,106603.10376305912,19.7964,19.856,19.7845,19.8322,106603.1038
2012-09-18 12:30:00,33.31,33.42,33.29,33.41,52337.965310883454,19.8322,19.8977,19.8203,19.8917,52337.9653
2012-09-18 12:40:00,33.41,33.52,33.41,33.52,89867.12648341617,19.8917,19.9572,19.8917,19.9572,89867.1265
2012-09-18 12:50:00,33.52,33.74,33.52,33.72,151130.94634344254,19.9572,20.0882,19.9572,20.0763,151130.9463
2012-09-18 13:00:00,33.73,33.73,33.55,33.6,85809.91987016938,20.0822,20.0822,19.9751,20.0048,85809.9199
2012-09-18 13:10:00,33.6,33.64,33.56,33.57,48382.18886296784,20.0048,20.0286,19.981,19.987,48382.1889
2012-09-18 13:20:00,33.56,33.62,33.52,33.54,67856.78060655239,19.981,20.0167,19.9572,19.9691,67856.7806
2012-09-18 13:30:00,33.54,33.58,33.52,33.54,101125.874835176,19.9691,19.9929,19.9572,19.9691,101125.8748
2012-09-18 13:40:00,33.54,33.56,33.52,33.53,31443.35125266254,19.9691,19.981,19.9572,19.9632,31443.3513
2012-09-18 13:50:00,33.53,33.61,33.52,33.61,87027.08185414343,19.9632,20.0108,19.9572,20.0108,87027.0819
2012-09-18 14:00:00,33.6,33.64,33.56,33.62,66335.32812658485,20.0048,20.0286,19.981,20.0167,66335.3281
2012-09-18 14:10:00,33.62,33.74,33.62,33.69,80129.8306116239,20.0167,20.0882,20.0167,20.0584,80129.8306
2012-09-18 14:20:00,33.7,33.7,33.52,33.53,88649.96449944214,20.0644,20.0644,19.9572,19.9632,88649.9645
2012-09-18 14:30:00,33.52,33.54,33.49,33.5,72725.42854244853,19.9572,19.9691,19.9393,19.9453,72725.4285
2012-09-18 14:40:00,33.51,33.57,33.51,33.53,79216.95912364338,19.9512,19.987,19.9512,19.9632,79216.9591
2012-09-18 14:50:00,33.53,33.54,33.49,33.52,66031.03763059134,19.9632,19.9691,19.9393,19.9572,66031.0376
2012-09-18 15:00:00,33.53,33.57,33.51,33.56,94025.76326199411,19.9632,19.987,19.9512,19.981,94025.7633
2012-09-18 15:10:00,33.56,33.6,33.52,33.56,121107.61740541636,19.981,20.0048,19.9572,19.981,121107.6174
2012-09-18 15:20:00,33.56,33.57,33.51,33.53,125874.83517598134,19.981,19.987,19.9512,19.9632,125874.8352
2012-09-18 15:30:00,33.53,33.58,33.49,33.52,216654.83314737803,19.9632,19.9929,19.9393,19.9572,216654.8331
2012-09-18 15:40:00,33.51,33.54,33.48,33.53,242012.3744801704,19.9512,19.9691,19.9334,19.9632,242012.3745
2012-09-18 15:50:00,33.52,33.59,33.48,33.58,731311.492037732,19.9572,19.9989,19.9334,19.9929,731311.492
2012-09-19 09:30:00,33.74,33.86,33.51,33.52,110558.88021097476,20.0882,20.1596,19.9512,19.9572,110558.8802
2012-09-19 09:40:00,33.51,33.64,33.44,33.57,125570.54467998784,19.9512,20.0286,19.9096,19.987,125570.5447
2012-09-19 09:50:00,33.59,33.61,33.38,33.54,96561.51739527336,19.9989,20.0108,19.8738,19.9691,96561.5174
2012-09-19 10:00:00,33.55,33.79,33.54,33.68,232376.5087737093,19.9751,20.118,19.9691,20.0525,232376.5088
2012-09-19 10:10:00,33.67,33.72,33.6,33.61,52743.685972208135,20.0465,20.0763,20.0048,20.0108,52743.686
2012-09-19 10:20:00,33.62,33.71,33.59,33.66,73739.73019576022,20.0167,20.0703,19.9989,20.0406,73739.7302
2012-09-19 10:30:00,33.65,33.73,33.57,33.72,74551.17151840958,20.0346,20.0822,19.987,20.0763,74551.1715
2012-09-19 10:40:00,33.73,33.74,33.59,33.6,117557.56161882544,20.0822,20.0882,19.9989,20.0048,117557.5616
2012-09-19 10:50:00,33.6,33.68,33.56,33.64,131149.20377320214,20.0048,20.0525,19.981,20.0286,131149.2038
2012-09-19 11:00:00,33.64,33.67,33.6,33.6,107820.26574703316,20.0286,20.0465,20.0048,20.0048,107820.2657
2012-09-19 11:10:00,33.6,33.64,33.57,33.64,98590.12070189674,20.0048,20.0286,19.987,20.0286,98590.1207
2012-09-19 11:20:00,33.64,33.79,33.63,33.73,62278.12151333807,20.0286,20.118,20.0227,20.0822,62278.1215
2012-09-19 11:30:00,33.74,33.78,33.71,33.76,38847.75332183792,20.0882,20.112,20.0703,20.1001,38847.7533
2012-09-19 11:40:00,33.75,33.82,33.73,33.78,78608.37813165635,20.0941,20.1358,20.0822,20.112,78608.3781
2012-09-19 11:50:00,33.79,33.79,33.73,33.76,60249.518206714674,20.118,20.118,20.0822,20.1001,60249.5182
2012-09-19 12:00:00,33.76,33.76,33.67,33.68,103053.0479764682,20.1001,20.1001,20.0465,20.0525,103053.048
2012-09-19 12:10:00,33.67,33.75,33.65,33.71,110051.7293843189,20.0465,20.0941,20.0346,20.0703,110051.7294
2012-09-19 12:20:00,33.71,33.83,33.71,33.76,100010.14301653313,20.0703,20.1418,20.0703,20.1001,100010.143
2012-09-19 12:30:00,33.77,33.81,33.76,33.79,29516.17811137032,20.106,20.1299,20.1001,20.118,29516.1781
2012-09-19 12:40:00,33.8,33.8,33.7,33.76,124353.3826960138,20.1239,20.1239,20.0644,20.1001,124353.3827
2012-09-19 12:50:00,33.76,33.78,33.72,33.73,98590.12070189674,20.1001,20.112,20.0763,20.0822,98590.1207
2012-09-19 13:00:00,33.74,33.75,33.66,33.67,94228.62359265646,20.0882,20.0941,20.0406,20.0465,94228.6236
2012-09-19 13:10:00,33.67,33.72,33.61,33.61,80434.12110761741,20.0465,20.0763,20.0108,20.0108,80434.1211
2012-09-19 13:20:00,33.62,33.67,33.62,33.66,43006.39010041586,20.0167,20.0465,20.0167,20.0406,43006.3901
2012-09-19 13:30:00,33.66,33.73,33.62,33.65,203773.2021503195,20.0406,20.0822,20.0167,20.0346,203773.2022
2012-09-19 13:40:00,33.65,33.68,33.63,33.63,66842.47895324069,20.0346,20.0525,20.0227,20.0227,66842.479
2012-09-19 13:50:00,33.63,33.66,33.6,33.61,86824.22152348109,20.0227,20.0406,20.0048,20.0108,86824.2215
2012-09-19 14:00:00,33.61,33.62,33.57,33.61,60249.518206714674,20.0108,20.0167,19.987,20.0108,60249.5182
2012-09-19 14:10:00,33.61,33.61,33.52,33.59,123643.3715386956,20.0108,20.0108,19.9572,19.9989,123643.3715
2012-09-19 14:20:00,33.59,33.67,33.58,33.62,162389.69469520234,19.9989,20.0465,19.9929,20.0167,162389.6947
2012-09-19 14:30:00,33.62,33.65,33.6,33.61,107718.835581702,20.0167,20.0346,20.0048,20.0108,107718.8356
2012-09-19 14:40:00,33.61,33.66,33.6,33.66,55786.59093214322,20.0108,20.0406,20.0048,20.0406,55786.5909
2012-09-19 14:50:00,33.66,33.68,33.61,33.68,103357.3384724617,20.0406,20.0525,20.0108,20.0525,103357.3385
2012-09-19 15:00:00,33.68,33.75,33.67,33.74,51627.95415356527,20.0525,20.0941,20.0465,20.0882,51627.9542
2012-09-19 15:10:00,33.74,33.8,33.71,33.71,123947.66203468911,20.0882,20.1239,20.0703,20.0703,123947.662
2012-09-19 15:20:00,33.72,33.72,33.65,33.7,83375.59590222132,20.0763,20.0763,20.0346,20.0644,83375.5959
2012-09-19 15:30:00,33.7,33.7,33.64,33.67,140785.06947966325,20.0644,20.0644,20.0286,20.0465,140785.0695
2012-09-19 15:40:00,33.68,33.72,33.61,33.67,247388.1732427224,20.0525,20.0763,20.0108,20.0465,247388.1732
2012-09-19 15:50:00,33.66,33.7,33.64,33.65,266862.7649863069,20.0406,20.0644,20.0286,20.0346,266862.765
2012-09-20 09:30:00,33.37,33.7,33.23,33.6,178111.3703215336,19.8679,20.0644,19.7845,20.0048,178111.3703
2012-09-20 09:40:00,33.6,33.72,33.51,33.53,142205.09179429963,20.0048,20.0763,19.9512,19.9632,142205.0918
2012-09-20 09:50:00,33.53,33.59,33.46,33.59,87939.95334212395,19.9632,19.9989,19.9215,19.9989,87939.9533
2012-09-20 10:00:00,33.59,33.75,33.53,33.74,139973.62815701388,19.9989,20.0941,19.9632,20.0882,139973.6282
2012-09-20 10:10:00,33.75,33.84,33.74,33.75,96257.22689927983,20.0941,20.1477,20.0882,20.0941,96257.2269
2012-09-20 10:20:00,33.76,33.88,33.71,33.88,76782.6351556953,20.1001,20.1715,20.0703,20.1715,76782.6352
2012-09-20 10:30:00,33.88,34.0,33.84,33.98,129627.7512932346,20.1715,20.243,20.1477,20.2311,129627.7513
2012-09-20 10:40:00,33.98,34.06,33.89,33.99,142712.24262095548,20.2311,20.2787,20.1775,20.237,142712.2426
2012-09-20 10:50:00,33.98,34.04,33.96,34.01,101531.59549650064,20.2311,20.2668,20.2192,20.2489,101531.5955
2012-09-20 11:00:00,34.02,34.1,34.02,34.07,91591.43929404604,20.2549,20.3025,20.2549,20.2847,91591.4393
2012-09-20 11:10:00,34.07,34.09,33.96,34.04,93315.75210467594,20.2847,20.2966,20.2192,20.2668,93315.7521
2012-09-20 11:20:00,34.04,34.08,33.99,34.02,53859.417790851,20.2668,20.2906,20.237,20.2549,53859.4178
2012-09-20 11:30:00,34.01,34.23,34.0,34.21,212800.4868647936,20.2489,20.3799,20.243,20.368,212800.4869
2012-09-20 11:40:00,34.2,34.27,34.19,34.19,115630.3884775332,20.3621,20.4037,20.3561,20.3561,115630.3885
2012-09-20 11:50:00,34.2,34.28,34.2,34.27,58626.63556141596,20.3621,20.4097,20.3621,20.4037,58626.6356
2012-09-20 12:00:00,34.26,34.27,34.16,34.16,72623.99837711736,20.3978,20.4037,20.3382,20.3382,72623.9984
2012-09-20 12:10:00,34.17,34.2,34.15,34.18,54873.71944416269,20.3442,20.3621,20.3323,20.3502,54873.7194
2012-09-20 12:20:00,34.18,34.21,34.12,34.15,219900.59843797545,20.3502,20.368,20.3144,20.3323,219900.5984
2012-09-20 12:30:00,34.15,34.19,34.15,34.16,95445.78557663049,20.3323,20.3561,20.3323,20.3382,95445.7856
2012-09-20 12:40:00,34.16,34.2,34.09,34.09,37123.44051120804,20.3382,20.3621,20.2966,20.2966,37123.4405
2012-09-20 12:50:00,34.09,34.14,34.08,34.13,61568.11035601988,20.2966,20.3263,20.2906,20.3204,61568.1104
2012-09-20 13:00:00,34.13,34.14,34.1,34.14,53960.847956182166,20.3204,20.3263,20.3025,20.3263,53960.848
2012-09-20 13:10:00,34.14,34.21,34.13,34.21,36311.99918855868,20.3263,20.368,20.3204,20.368,36311.9992
2012-09-20 13:20:00,34.22,34.27,34.2,34.26,45339.28390303276,20.374,20.4037,20.3621,20.3978,45339.2839
2012-09-20 13:30:00,34.27,34.31,34.21,34.22,195658.78892382595,20.4037,20.4276,20.368,20.374,195658.7889
2012-09-20 13:40:00,34.21,34.24,34.16,34.17,155593.873618014,20.368,20.3859,20.3382,20.3442,155593.8736
2012-09-20 13:50:00,34.17,34.18,34.14,34.17,52033.67481488995,20.3442,20.3502,20.3263,20.3442,52033.6748
2012-09-20 14:00:00,34.16,34.18,34.1,34.16,70899.68556648747,20.3382,20.3502,20.3025,20.3382,70899.6856
2012-09-20 14:10:00,34.17,34.21,34.14,34.15,72826.8587077797,20.3442,20.368,20.3263,20.3323,72826.8587
2012-09-20 14:20:00,34.14,34.19,34.13,34.16,99705.8525205396,20.3263,20.3561,20.3204,20.3382,99705.8525
2012-09-20 14:30:00,34.17,34.2,34.11,34.12,117963.28228015012,20.3442,20.3621,20.3085,20.3144,117963.2823
2012-09-20 14:40:00,34.12,34.14,34.08,34.09,128613.44963992292,20.3144,20.3263,20.2906,20.2966,128613.4496
2012-09-20 14:50:00,34.1,34.2,34.1,34.2,71203.97606248099,20.3025,20.3621,20.3025,20.3621,71203.9761
2012-09-20 15:00:00,34.19,34.25,34.18,34.25,66741.04878790953,20.3561,20.3918,20.3502,20.3918,66741.0488
2012-09-20 15:10:00,34.25,34.26,34.21,34.26,89765.696318085,20.3918,20.3978,20.368,20.3978,89765.6963
2012-09-20 15:20:00,34.26,34.31,34.24,34.27,119484.73476011766,20.3978,20.4276,20.3859,20.4037,119484.7348
2012-09-20 15:30:00,34.27,34.28,34.17,34.2,125976.26534131252,20.4037,20.4097,20.3442,20.3621,125976.2653
2012-09-20 15:40:00,34.2,34.23,34.15,34.17,227812.1513338067,20.3621,20.3799,20.3323,20.3442,227812.1513
2012-09-20 15:50:00,34.17,34.25,34.16,34.22,309159.1439294046,20.3442,20.3918,20.3382,20.374,309159.1439
2012-09-21 09:30:00,35.93,35.99,35.34,35.51,1268079.926970281,21.3921,21.4278,21.0408,21.142,1268079.927
2012-09-21 09:40:00,35.5,35.5,35.19,35.44,594076.4783446597,21.1361,21.1361,20.9515,21.1003,594076.4783
2012-09-21 09:50:00,35.44,35.48,35.28,35.45,228826.4529871184,21.1003,21.1242,21.0051,21.1063,228826.453
2012-09-21 10:00:00,35.46,35.46,35.3,35.4,271021.4017648849,21.1122,21.1122,21.017,21.0765,271021.4018
2012-09-21 10:10:00,35.41,35.48,35.29,35.31,169185.5157723907,21.0825,21.1242,21.011,21.0229,169185.5158
2012-09-21 10:20:00,35.31,35.34,35.25,35.25,108023.1260776955,21.0229,21.0408,20.9872,20.9872,108023.1261
2012-09-21 10:30:00,35.25,35.32,35.25,35.25,89867.12648341617,20.9872,21.0289,20.9872,20.9872,89867.1265
2012-09-21 10:40:00,35.26,35.3,35.16,35.27,142407.95212496197,20.9932,21.017,20.9336,20.9991,142407.9521
2012-09-21 10:50:00,35.27,35.34,35.18,35.2,88244.24383811746,20.9991,21.0408,20.9455,20.9574,88244.2438
2012-09-21 11:00:00,35.21,35.24,35.15,35.17,113398.92484024748,20.9634,20.9813,20.9277,20.9396,113398.9248
2012-09-21 11:10:00,35.17,35.17,35.02,35.06,79216.95912364338,20.9396,20.9396,20.8503,20.8741,79216.9591
2012-09-21 11:20:00,35.07,35.08,35.0,35.02,62075.26118267573,20.88,20.886,20.8384,20.8503,62075.2612
2012-09-21 11:30:00,35.02,35.09,35.02,35.08,46657.87605233797,20.8503,20.892,20.8503,20.886,46657.8761
2012-09-21 11:40:00,35.07,35.09,35.02,35.03,63596.71366264327,20.88,20.892,20.8503,20.8562,63596.7137
2012-09-21 11:50:00,35.03,35.09,34.97,35.08,61669.54052135105,20.8562,20.892,20.8205,20.886,61669.5405
2012-09-21 12:00:00,35.09,35.19,35.08,35.17,161679.68353788418,20.892,20.9515,20.886,20.9396,161679.6835
2012-09-21 12:10:00,35.16,35.22,35.15,35.21,211279.03438482605,20.9336,20.9694,20.9277,20.9634,211279.0344
2012-09-21 12:20:00,35.21,35.3,35.17,35.27,220712.0397606248,20.9634,21.017,20.9396,20.9991,220712.0398
2012-09-21 12:30:00,35.27,35.27,35.16,35.18,195557.3587584948,20.9991,20.9991,20.9336,20.9455,195557.3588
2012-09-21 12:40:00,35.17,35.22,35.16,35.19,110660.31037630592,20.9396,20.9694,20.9336,20.9515,110660.3104
2012-09-21 12:50:00,35.19,35.2,35.17,35.2,59539.50704939649,20.9515,20.9574,20.9396,20.9574,59539.507
2012-09-21 13:00:00,35.2,35.23,35.16,35.17,84288.46739020184,20.9574,20.9753,20.9336,20.9396,84288.4674
2012-09-21 13:10:00,35.17,35.18,35.11,35.13,48686.47935896136,20.9396,20.9455,20.9039,20.9158,48686.4794
2012-09-21 13:20:00,35.13,35.15,35.08,35.08,33471.95455928593,20.9158,20.9277,20.886,20.886,33471.9546
2012-09-21 13:30:00,35.08,35.1,35.0,35.0,60959.52936403286,20.886,20.8979,20.8384,20.8384,60959.5294
2012-09-21 13:40:00,35.0,35.01,34.95,34.95,72623.99837711736,20.8384,20.8443,20.8086,20.8086,72623.9984
2012-09-21 13:50:00,34.95,34.99,34.87,34.98,102241.60665381885,20.8086,20.8324,20.761,20.8265,102241.6067
2012-09-21 14:00:00,34.98,34.98,34.93,34.94,90577.13764073436,20.8265,20.8265,20.7967,20.8026,90577.1376
2012-09-21 14:10:00,34.93,34.97,34.91,34.91,129424.89096257227,20.7967,20.8205,20.7848,20.7848,129424.891
2012-09-21 14:20:00,34.9,34.92,34.85,34.91,85404.19920884472,20.7788,20.7907,20.7491,20.7848,85404.1992
2012-09-21 14:30:00,34.92,34.93,34.87,34.9,71508.2665584745,20.7907,20.7967,20.761,20.7788,71508.2666
2012-09-21 14:40:00,34.91,34.97,34.9,34.93,129729.18145856578,20.7848,20.8205,20.7788,20.7967,129729.1815
2012-09-21 14:50:00,34.93,34.95,34.91,34.93,188355.8170199817,20.7967,20.8086,20.7848,20.7967,188355.817
2012-09-21 15:00:00,34.93,35.01,34.92,34.93,139973.62815701388,20.7967,20.8443,20.7907,20.7967,139973.6282
2012-09-21 15:10:00,34.93,34.96,34.92,34.94,93620.04260066945,20.7967,20.8146,20.7907,20.8026,93620.0426
2012-09-21 15:20:00,34.93,34.96,34.91,34.92,132974.9467491632,20.7967,20.8146,20.7848,20.7907,132974.9467
2012-09-21 15:30:00,34.93,34.94,34.9,34.91,139466.47733035806,20.7967,20.8026,20.7788,20.7848,139466.4773
2012-09-21 15:40:00,34.91,34.95,34.86,34.93,286743.0773912161,20.7848,20.8086,20.755,20.7967,286743.0774
2012-09-21 15:50:00,34.93,35.06,34.93,35.01,1055380.8702708185,20.7967,20.8741,20.7967,20.8443,1055380.8703
2012-09-24 09:30:00,36.38,36.67,36.28,36.4,1361192.8187442946,21.66,21.8327,21.6005,21.6719,1361192.8187
2012-09-24 09:40:00,36.4,36.47,36.34,36.45,747033.1676640633,21.6719,21.7136,21.6362,21.7017,747033.1677
2012-09-24 09:50:00,36.44,36.72,36.43,36.65,476011.7658991784,21.6957,21.8624,21.6898,21.8207,476011.7659
2012-09-24 10:00:00,36.65,36.65,36.29,36.34,251242.5195253068,21.8207,21.8207,21.6064,21.6362,251242.5195
2012-09-24 10:10:00,36.34,36.46,36.32,36.4,279744.3959833655,21.6362,21.7076,21.6243,21.6719,279744.396
2012-09-24 10:20:00,36.4,36.4,36.3,36.33,217466.2744700274,21.6719,21.6719,21.6124,21.6302,217466.2745
2012-09-24 10:30:00,36.33,36.41,36.32,36.39,232579.36910437164,21.6302,21.6779,21.6243,21.6659,232579.3691
2012-09-24 10:40:00,36.38,36.41,36.31,36.32,211279.03438482605,21.66,21.6779,21.6183,21.6243,211279.0344
2012-09-24 10:50:00,36.32,36.39,36.17,36.26,263312.709199716,21.6243,21.6659,21.535,21.5885,263312.7092
2012-09-24 11:00:00,36.27,36.32,36.15,36.16,142509.38229029314,21.5945,21.6243,21.5231,21.529,142509.3823
2012-09-24 11:10:00,36.17,36.17,36.01,36.12,154376.71163403997,21.535,21.535,21.4397,21.5052,154376.7116
2012-09-24 11:20:00,36.11,36.12,36.07,36.08,187442.9455320012,21.4992,21.5052,21.4754,21.4814,187442.9455
2012-09-24 11:30:00,36.08,36.12,36.01,36.01,84795.61821685769,21.4814,21.5052,21.4397,21.4397,84795.6182
2012-09-24 11:40:00,36.02,36.04,35.95,36.0,176995.63850289077,21.4457,21.4576,21.404,21.4337,176995.6385
2012-09-24 11:50:00,36.0,36.03,35.99,36.01,44324.98224972107,21.4337,21.4516,21.4278,21.4397,44324.9822
2012-09-24 12:00:00,36.01,36.03,35.99,35.99,48585.04919363018,21.4397,21.4516,21.4278,21.4278,48585.0492
2012-09-24 12:10:00,35.99,36.03,35.96,36.0,49497.92068161071,21.4278,21.4516,21.4099,21.4337,49497.9207
2012-09-24 12:20:00,35.99,36.07,35.97,36.03,70189.67440916928,21.4278,21.4754,21.4159,21.4516,70189.6744
2012-09-24 12:30:00,36.03,36.05,35.99,36.03,86824.22152348109,21.4516,21.4635,21.4278,21.4516,86824.2215
2012-09-24 12:40:00,36.04,36.28,36.02,36.21,221117.7604219495,21.4576,21.6005,21.4457,21.5588,221117.7604
2012-09-24 12:50:00,36.21,36.23,36.14,36.18,97778.6793792474,21.5588,21.5707,21.5171,21.5409,97778.6794
2012-09-24 13:00:00,36.18,36.24,36.15,36.2,58119.48473476012,21.5409,21.5766,21.5231,21.5528,58119.4847
2012-09-24 13:10:00,36.2,36.25,36.17,36.21,86722.79135814992,21.5528,21.5826,21.535,21.5588,86722.7914
2012-09-24 13:20:00,36.21,36.26,36.16,36.23,86824.22152348109,21.5588,21.5885,21.529,21.5707,86824.2215
2012-09-24 13:30:00,36.23,36.23,36.11,36.14,134394.96906379957,21.5707,21.5707,21.4992,21.5171,134394.9691
2012-09-24 13:40:00,36.14,36.21,36.12,36.2,62379.55167866924,21.5171,21.5588,21.5052,21.5528,62379.5517
2012-09-24 13:50:00,36.2,36.24,36.18,36.2,70088.24424383811,21.5528,21.5766,21.5409,21.5528,70088.2442
2012-09-24 14:00:00,36.2,36.24,36.18,36.2,77086.92565168881,21.5528,21.5766,21.5409,21.5528,77086.9257
2012-09-24 14:10:00,36.21,36.27,36.2,36.27,83477.02606755249,21.5588,21.5945,21.5528,21.5945,83477.0261
2012-09-24 14:20:00,36.27,36.3,36.24,36.28,215539.10132873515,21.5945,21.6124,21.5766,21.6005,215539.1013
2012-09-24 14:30:00,36.29,36.29,36.21,36.28,96662.94756060452,21.6064,21.6064,21.5588,21.6005,96662.9476
2012-09-24 14:40:00,36.27,36.36,36.25,36.31,117658.9917841566,21.5945,21.6481,21.5826,21.6183,117658.9918
2012-09-24 14:50:00,36.32,36.39,36.31,36.34,104371.6401257734,21.6243,21.6659,21.6183,21.6362,104371.6401
2012-09-24 15:00:00,36.34,36.34,36.24,36.28,86418.5008621564,21.6362,21.6362,21.5766,21.6005,86418.5009
2012-09-24 15:10:00,36.28,36.3,36.23,36.29,111268.89136829293,21.6005,21.6124,21.5707,21.6064,111268.8914
2012-09-24 15:20:00,36.29,36.35,36.24,36.32,139162.18683436455,21.6064,21.6421,21.5766,21.6243,139162.1868
2012-09-24 15:30:00,36.32,36.37,36.29,36.36,150623.7955167867,21.6243,21.654,21.6064,21.6481,150623.7955
2012-09-24 15:40:00,36.36,36.37,36.26,36.27,242722.3856374886,21.6481,21.654,21.5885,21.5945,242722.3856
2012-09-24 15:50:00,36.27,36.28,36.18,36.26,450451.3642357237,21.5945,21.6005,21.5409,21.5885,450451.3642
2012-09-25 09:30:00,36.24,36.32,35.99,36.05,237549.44720559893,21.5766,21.6243,21.4278,21.4635,237549.4472
2012-09-25 09:40:00,36.08,36.1,35.84,35.87,176285.62734557255,21.4814,21.4933,21.3385,21.3563,176285.6273
2012-09-25 09:50:00,35.87,35.99,35.86,35.9,157419.61659397505,21.3563,21.4278,21.3504,21.3742,157419.6166
2012-09-25 10:00:00,35.9,36.18,35.89,36.12,243026.6761334821,21.3742,21.5409,21.3683,21.5052,243026.6761
2012-09-25 10:10:00,36.11,36.19,36.04,36.05,160665.38188457247,21.4992,21.5469,21.4576,21.4635,160665.3819
2012-09-25 10:20:00,36.05,36.13,35.96,36.01,103965.91946444871,21.4635,21.5111,21.4099,21.4397,103965.9195
2012-09-25 10:30:00,36.01,36.02,35.89,35.96,130236.33228522162,21.4397,21.4457,21.3683,21.4099,130236.3323
2012-09-25 10:40:00,35.95,35.99,35.89,35.89,91388.57896338373,21.404,21.4278,21.3683,21.3683,91388.579
2012-09-25 10:50:00,35.9,35.94,35.84,35.89,137032.15336240997,21.3742,21.398,21.3385,21.3683,137032.1534
2012-09-25 11:00:00,35.9,36.07,35.9,36.02,160462.52155391013,21.3742,21.4754,21.3742,21.4457,160462.5216
2012-09-25 11:10:00,36.02,36.14,36.01,36.01,144436.55543158535,21.4457,21.5171,21.4397,21.4397,144436.5554
2012-09-25 11:20:00,36.01,36.05,35.97,35.97,169794.09676437773,21.4397,21.4635,21.4159,21.4159,169794.0968
2012-09-25 11:30:00,35.98,36.02,35.96,35.98,52135.10498022112,21.4218,21.4457,21.4099,21.4218,52135.105
2012-09-25 11:40:00,35.98,36.0,35.9,35.95,70899.68556648747,21.4218,21.4337,21.3742,21.404,70899.6856
2012-09-25 11:50:00,35.95,36.01,35.95,35.98,74449.74135307841,21.404,21.4397,21.404,21.4218,74449.7414
2012-09-25 12:00:00,35.99,36.05,35.96,36.02,66943.90911857186,21.4278,21.4635,21.4099,21.4457,66943.9091
2012-09-25 12:10:00,36.01,36.07,36.01,36.06,90982.85830205904,21.4397,21.4754,21.4397,21.4695,90982.8583
2012-09-25 12:20:00,36.05,36.13,36.03,36.13,78506.94796632518,21.4635,21.5111,21.4516,21.5111,78506.948
2012-09-25 12:30:00,36.12,36.17,35.95,35.95,95952.93640328634,21.5052,21.535,21.404,21.404,95952.9364
2012-09-25 12:40:00,35.94,35.99,35.86,35.93,98488.69053656555,21.398,21.4278,21.3504,21.3921,98488.6905
2012-09-25 12:50:00,35.93,35.94,35.84,35.9,113804.64550157216,21.3921,21.398,21.3385,21.3742,113804.6455
2012-09-25 13:00:00,35.89,35.89,35.8,35.8,62075.26118267573,21.3683,21.3683,21.3147,21.3147,62075.2612
2012-09-25 13:10:00,35.81,35.82,35.72,35.73,115528.95831220206,21.3206,21.3266,21.267,21.273,115528.9583
2012-09-25 13:20:00,35.73,35.79,35.71,35.76,72928.28887311087,21.273,21.3087,21.2611,21.2909,72928.2889
2012-09-25 13:30:00,35.76,35.83,35.72,35.72,73841.16036109139,21.2909,21.3325,21.267,21.267,73841.1604
2012-09-25 13:40:00,35.72,35.72,35.64,35.65,65929.60746526017,21.267,21.267,21.2194,21.2254,65929.6075
2012-09-25 13:50:00,35.65,35.74,35.65,35.7,82158.43391824729,21.2254,21.2789,21.2254,21.2551,82158.4339
2012-09-25 14:00:00,35.71,35.76,35.64,35.66,102241.60665381885,21.2611,21.2909,21.2194,21.2313,102241.6067
2012-09-25 14:10:00,35.66,35.67,35.59,35.59,140886.49964499442,21.2313,21.2373,21.1896,21.1896,140886.4996
2012-09-25 14:20:00,35.59,35.68,35.56,35.65,118571.86327213714,21.1896,21.2432,21.1718,21.2254,118571.8633
2012-09-25 14:30:00,35.64,35.7,35.62,35.68,81651.28309159144,21.2194,21.2551,21.2075,21.2432,81651.2831
2012-09-25 14:40:00,35.68,35.7,35.59,35.67,126686.27649863069,21.2432,21.2551,21.1896,21.2373,126686.2765
2012-09-25 14:50:00,35.66,35.72,35.65,35.66,131453.49426919565,21.2313,21.267,21.2254,21.2313,131453.4943
2012-09-25 15:00:00,35.67,35.72,35.61,35.61,115021.8074855462,21.2373,21.267,21.2016,21.2016,115021.8075
2012-09-25 15:10:00,35.6,35.72,35.48,35.67,269094.22862359264,21.1956,21.267,21.1242,21.2373,269094.2286
2012-09-25 15:20:00,35.67,35.8,35.65,35.77,208134.6992595598,21.2373,21.3147,21.2254,21.2968,208134.6993
2012-09-25 15:30:00,35.76,35.78,35.63,35.64,202048.88933968963,21.2909,21.3028,21.2135,21.2194,202048.8893
2012-09-25 15:40:00,35.63,35.66,35.48,35.51,298914.69723095646,21.2135,21.2313,21.1242,21.142,298914.6972
2012-09-25 15:50:00,35.51,35.55,35.46,35.47,377827.3658586064,21.142,21.1658,21.1122,21.1182,377827.3659
2012-09-26 09:30:00,35.23,35.31,35.09,35.19,219900.59843797545,20.9753,21.0229,20.892,20.9515,219900.5984
2012-09-26 09:40:00,35.2,35.24,35.13,35.2,147580.8905568516,20.9574,20.9813,20.9158,20.9574,147580.8906
2012-09-26 09:50:00,35.19,35.31,35.19,35.25,98894.41119789024,20.9515,21.0229,20.9515,20.9872,98894.4112
2012-09-26 10:00:00,35.24,35.42,35.21,35.26,204483.2133076377,20.9813,21.0884,20.9634,20.9932,204483.2133
2012-09-26 10:10:00,35.26,35.29,35.2,35.22,97372.95871792272,20.9932,21.011,20.9574,20.9694,97372.9587
2012-09-26 10:20:00,35.22,35.22,35.13,35.15,94735.7744193123,20.9694,20.9694,20.9158,20.9277,94735.7744
2012-09-26 10:30:00,35.15,35.25,35.03,35.05,121513.33806674104,20.9277,20.9872,20.8562,20.8681,121513.3381
2012-09-26 10:40:00,35.05,35.22,35.02,35.19,195253.06826250127,20.8681,20.9694,20.8503,20.9515,195253.0683
2012-09-26 10:50:00,35.19,35.29,35.13,35.13,190587.28065726743,20.9515,21.011,20.9158,20.9158,190587.2807
2012-09-26 11:00:00,35.12,35.19,35.06,35.15,123846.23186935794,20.9098,20.9515,20.8741,20.9277,123846.2319
2012-09-26 11:10:00,35.14,35.21,35.11,35.2,106400.2434323968,20.9217,20.9634,20.9039,20.9574,106400.2434
2012-09-26 11:20:00,35.2,35.26,35.15,35.2,107921.69591236432,20.9574,20.9932,20.9277,20.9574,107921.6959
2012-09-26 11:30:00,35.2,35.21,35.13,35.18,91692.86945937722,20.9574,20.9634,20.9158,20.9455,91692.8695
2012-09-26 11:40:00,35.19,35.31,35.17,35.29,156506.74510599452,20.9515,21.0229,20.9396,21.011,156506.7451
2012-09-26 11:50:00,35.28,35.3,35.21,35.27,90982.85830205904,21.0051,21.017,20.9634,20.9991,90982.8583
2012-09-26 12:00:00,35.28,35.33,35.26,35.29,116238.96946952023,21.0051,21.0348,20.9932,21.011,116238.9695
2012-09-26 12:10:00,35.3,35.35,35.27,35.3,51932.24464955878,21.017,21.0468,20.9991,21.017,51932.2446
2012-09-26 12:20:00,35.31,35.32,35.23,35.27,59843.79754539,21.0229,21.0289,20.9753,20.9991,59843.7975
2012-09-26 12:30:00,35.28,35.29,35.22,35.23,59032.35622274064,21.0051,21.011,20.9694,20.9753,59032.3562
2012-09-26 12:40:00,35.23,35.24,35.14,35.16,65523.88680393549,20.9753,20.9813,20.9217,20.9336,65523.8868
2012-09-26 12:50:00,35.16,35.31,35.14,35.27,71609.69672380565,20.9336,21.0229,20.9217,20.9991,71609.6967
2012-09-26 13:00:00,35.27,35.41,35.22,35.35,119586.16492544884,20.9991,21.0825,20.9694,21.0468,119586.1649
2012-09-26 13:10:00,35.34,35.48,35.34,35.45,129323.4607972411,21.0408,21.1242,21.0408,21.1063,129323.4608
2012-09-26 13:20:00,35.44,35.6,35.43,35.49,100720.1541738513,21.1003,21.1956,21.0944,21.1301,100720.1542
2012-09-26 13:30:00,35.49,35.51,35.41,35.43,64002.43432396795,21.1301,21.142,21.0825,21.0944,64002.4343
2012-09-26 13:40:00,35.43,35.43,35.31,35.31,63089.562835987424,21.0944,21.0944,21.0229,21.0229,63089.5628
2012-09-26 13:50:00,35.31,35.42,35.29,35.29,25864.69215944822,21.0229,21.0884,21.011,21.011,25864.6922
2012-09-26 14:00:00,35.3,35.44,35.3,35.42,57510.9037427731,21.017,21.1003,21.017,21.0884,57510.9037
2012-09-26 14:10:00,35.42,35.51,35.37,35.48,66335.32812658485,21.0884,21.142,21.0587,21.1242,66335.3281
2012-09-26 14:20:00,35.48,35.58,35.45,35.46,63596.71366264327,21.1242,21.1837,21.1063,21.1122,63596.7137
2012-09-26 14:30:00,35.46,35.52,35.43,35.51,60350.948372045845,21.1122,21.148,21.0944,21.142,60350.9484
2012-09-26 14:40:00,35.51,35.59,35.5,35.58,114413.22649355918,21.142,21.1896,21.1361,21.1837,114413.2265
2012-09-26 14:50:00,35.58,35.67,35.55,35.66,153970.99097271528,21.1837,21.2373,21.1658,21.2313,153970.991
2012-09-26 15:00:00,35.66,35.67,35.52,35.53,176894.2083375596,21.2313,21.2373,21.148,21.1539,176894.2083
2012-09-26 15:10:00,35.53,35.59,35.49,35.5,169794.09676437773,21.1539,21.1896,21.1301,21.1361,169794.0968
2012-09-26 15:20:00,35.5,35.55,35.48,35.49,90272.84714474084,21.1361,21.1658,21.1242,21.1301,90272.8471
2012-09-26 15:30:00,35.49,35.54,35.45,35.51,174155.59387361805,21.1301,21.1599,21.1063,21.142,174155.5939
2012-09-26 15:40:00,35.52,35.57,35.48,35.51,170605.5380870271,21.148,21.1777,21.1242,21.142,170605.5381
2012-09-26 15:50:00,35.5,35.57,35.49,35.53,290800.28400446294,21.1361,21.1777,21.1301,21.1539,290800.284
2012-09-27 09:30:00,35.62,35.81,35.61,35.74,97575.81904858504,21.2075,21.3206,21.2016,21.2789,97575.819
2012-09-27 09:40:00,35.71,35.84,35.67,35.83,65929.60746526017,21.2611,21.3385,21.2373,21.3325,65929.6075
2012-09-27 09:50:00,35.83,35.83,35.75,35.78,52135.10498022112,21.3325,21.3325,21.2849,21.3028,52135.105
2012-09-27 10:00:00,35.78,35.83,35.69,35.82,115123.23765087736,21.3028,21.3325,21.2492,21.3266,115123.2377
2012-09-27 10:10:00,35.79,35.84,35.72,35.81,74551.17151840958,21.3087,21.3385,21.267,21.3206,74551.1715
2012-09-27 10:20:00,35.8,35.83,35.67,35.71,163809.71700983873,21.3147,21.3325,21.2373,21.2611,163809.717
2012-09-27 10:30:00,35.7,35.75,35.63,35.64,114311.796328228,21.2551,21.2849,21.2135,21.2194,114311.7963
2012-09-27 10:40:00,35.64,35.73,35.64,35.72,42904.95993508469,21.2194,21.273,21.2194,21.267,42904.9599
2012-09-27 10:50:00,35.73,35.82,35.68,35.77,43919.26158839639,21.273,21.3266,21.2432,21.2968,43919.2616
2012-09-27 11:00:00,35.77,35.82,35.7,35.71,36717.71984988335,21.2968,21.3266,21.2551,21.2611,36717.7198
2012-09-27 11:10:00,35.7,35.81,35.69,35.79,85607.05953950706,21.2551,21.3206,21.2492,21.3087,85607.0595
2012-09-27 11:20:00,35.79,35.84,35.71,35.78,52540.825641545794,21.3087,21.3385,21.2611,21.3028,52540.8256
2012-09-27 11:30:00,35.78,35.82,35.73,35.76,44020.69175372756,21.3028,21.3266,21.273,21.2909,44020.6918
2012-09-27 11:40:00,35.75,35.75,35.68,35.72,60452.378537377015,21.2849,21.2849,21.2432,21.267,60452.3785
2012-09-27 11:50:00,35.73,35.79,35.66,35.75,101734.455827163,21.273,21.3087,21.2313,21.2849,101734.4558
2012-09-27 12:00:00,35.76,35.84,35.75,35.82,108327.416573689,21.2909,21.3385,21.2849,21.3266,108327.4166
2012-09-27 12:10:00,35.83,35.88,35.69,35.73,81854.14342225378,21.3325,21.3623,21.2492,21.273,81854.1434
2012-09-27 12:20:00,35.74,35.94,35.73,35.91,84389.89755553301,21.2789,21.398,21.273,21.3802,84389.8976
2012-09-27 12:30:00,35.92,35.97,35.9,35.91,33066.233897961254,21.3861,21.4159,21.3742,21.3802,33066.2339
2012-09-27 12:40:00,35.92,35.92,35.82,35.87,39659.19464448728,21.3861,21.3861,21.3266,21.3563,39659.1946
2012-09-27 12:50:00,35.87,35.88,35.81,35.81,46049.29506035095,21.3563,21.3623,21.3206,21.3206,46049.2951
2012-09-27 13:00:00,35.81,35.85,35.81,35.83,36717.71984988335,21.3206,21.3444,21.3206,21.3325,36717.7198
2012-09-27 13:10:00,35.84,35.91,35.83,35.86,43209.2504310782,21.3385,21.3802,21.3325,21.3504,43209.2504
2012-09-27 13:20:00,35.88,35.93,35.88,35.92,21604.6252155391,21.3623,21.3921,21.3623,21.3861,21604.6252
2012-09-27 13:30:00,35.92,35.99,35.88,35.98,41282.07728978599,21.3861,21.4278,21.3623,21.4218,41282.0773
2012-09-27 13:40:00,35.98,36.07,35.98,36.01,67653.92027589005,21.4218,21.4754,21.4218,21.4397,67653.9203
2012-09-27 13:50:00,36.01,36.04,35.97,35.99,40977.78679379248,21.4397,21.4576,21.4159,21.4278,40977.7868
2012-09-27 14:00:00,35.99,36.01,35.93,35.95,65422.45663860432,21.4278,21.4397,21.3921,21.404,65422.4566
2012-09-27 14:10:00,35.95,36.05,35.94,36.04,56902.32275078609,21.404,21.4635,21.398,21.4576,56902.3228
2012-09-27 14:20:00,36.03,36.1,36.03,36.07,64408.15498529263,21.4516,21.4933,21.4516,21.4754,64408.155
2012-09-27 14:30:00,36.08,36.12,36.07,36.1,54467.99878283802,21.4814,21.5052,21.4754,21.4933,54467.9988
2012-09-27 14:40:00,36.1,36.11,36.04,36.09,51120.80332690942,21.4933,21.4992,21.4576,21.4873,51120.8033
2012-09-27 14:50:00,36.1,36.12,35.95,35.98,95445.78557663049,21.4933,21.5052,21.404,21.4218,95445.7856
2012-09-27 15:00:00,35.98,36.0,35.91,35.95,93417.1822700071,21.4218,21.4337,21.3802,21.404,93417.1823
2012-09-27 15:10:00,35.95,35.98,35.93,35.97,55989.45126280556,21.404,21.4218,21.3921,21.4159,55989.4513
2012-09-27 15:20:00,35.96,35.98,35.92,35.93,65321.02647327315,21.4099,21.4218,21.3861,21.3921,65321.0265
2012-09-27 15:30:00,35.93,36.02,35.92,35.99,87635.66284613044,21.3921,21.4457,21.3861,21.4278,87635.6628
2012-09-27 15:40:00,35.98,36.03,35.92,35.96,114311.796328228,21.4218,21.4516,21.3861,21.4099,114311.7963
2012-09-27 15:50:00,35.96,35.99,35.93,35.99,243026.6761334821,21.4099,21.4278,21.3921,21.4278,243026.6761
2012-09-28 09:30:00,35.76,35.89,35.69,35.78,133177.80707982555,21.2909,21.3683,21.2492,21.3028,133177.8071
2012-09-28 09:40:00,35.8,35.87,35.66,35.69,174561.3145349427,21.3147,21.3563,21.2313,21.2492,174561.3145
2012-09-28 09:50:00,35.68,35.71,35.53,35.63,138046.45501572167,21.2432,21.2611,21.1539,21.2135,138046.455
2012-09-28 10:00:00,35.64,35.8,35.61,35.71,173851.3033776245,21.2194,21.3147,21.2016,21.2611,173851.3034
2012-09-28 10:10:00,35.72,35.82,35.69,35.7,45643.57439902627,21.267,21.3266,21.2492,21.2551,45643.5744
2012-09-28 10:20:00,35.7,35.86,35.69,35.81,199817.42570240388,21.2551,21.3504,21.2492,21.3206,199817.4257
2012-09-28 10:30:00,35.8,35.88,35.78,35.85,89258.54549142915,21.3147,21.3623,21.3028,21.3444,89258.5455
2012-09-28 10:40:00,35.85,35.85,35.67,35.69,90374.27731007202,21.3444,21.3444,21.2373,21.2492,90374.2773
2012-09-28 10:50:00,35.7,35.71,35.52,35.57,122223.34922405925,21.2551,21.2611,21.148,21.1777,122223.3492
2012-09-28 11:00:00,35.57,35.63,35.51,35.59,95952.93640328634,21.1777,21.2135,21.142,21.1896,95952.9364
2012-09-28 11:10:00,35.58,35.58,35.5,35.55,71609.69672380565,21.1837,21.1837,21.1361,21.1658,71609.6967
2012-09-28 11:20:00,35.53,35.56,35.49,35.49,43006.39010041586,21.1539,21.1718,21.1301,21.1301,43006.3901
2012-09-28 11:30:00,35.49,35.57,35.49,35.53,51120.80332690942,21.1301,21.1777,21.1301,21.1539,51120.8033
2012-09-28 11:40:00,35.54,35.6,35.53,35.58,48686.47935896136,21.1599,21.1956,21.1539,21.1837,48686.4794
2012-09-28 11:50:00,35.58,35.61,35.55,35.61,33877.67522061061,21.1837,21.2016,21.1658,21.2016,33877.6752
2012-09-28 12:00:00,35.6,35.7,35.58,35.68,58322.34506542246,21.1956,21.2551,21.1837,21.2432,58322.3451
2012-09-28 12:10:00,35.69,35.77,35.68,35.68,47063.59671366264,21.2492,21.2968,21.2432,21.2432,47063.5967
2012-09-28 12:20:00,35.69,35.72,35.61,35.63,139263.61699969572,21.2492,21.267,21.2016,21.2135,139263.617
2012-09-28 12:30:00,35.63,35.68,35.61,35.63,20590.323562227408,21.2135,21.2432,21.2016,21.2135,20590.3236
2012-09-28 12:40:00,35.64,35.65,35.62,35.64,13185.921493052034,21.2194,21.2254,21.2075,21.2194,13185.9215
2012-09-28 12:50:00,35.64,35.64,35.61,35.64,36007.70869256517,21.2194,21.2194,21.2016,21.2194,36007.7087
2012-09-28 13:00:00,35.65,35.67,35.61,35.62,38442.03266051324,21.2254,21.2373,21.2016,21.2075,38442.0327
2012-09-28 13:10:00,35.63,35.69,35.6,35.64,40774.92646313013,21.2135,21.2492,21.1956,21.2194,40774.9265
2012-09-28 13:20:00,35.65,35.79,35.64,35.78,42499.23927376002,21.2254,21.3087,21.2194,21.3028,42499.2393
2012-09-28 13:30:00,35.78,35.86,35.76,35.86,52439.395476214624,21.3028,21.3504,21.2909,21.3504,52439.3955
2012-09-28 13:40:00,35.86,35.91,35.81,35.81,47469.31737498733,21.3504,21.3802,21.3206,21.3206,47469.3174
2012-09-28 13:50:00,35.81,35.81,35.76,35.77,26777.563647428746,21.3206,21.3206,21.2909,21.2968,26777.5636
2012-09-28 14:00:00,35.77,35.83,35.75,35.82,101430.1653311695,21.2968,21.3325,21.2849,21.3266,101430.1653
2012-09-28 14:10:00,35.82,35.88,35.81,35.86,67653.92027589005,21.3266,21.3623,21.3206,21.3504,67653.9203
2012-09-28 14:20:00,35.87,35.87,35.76,35.77,60249.518206714674,21.3563,21.3563,21.2909,21.2968,60249.5182
2012-09-28 14:30:00,35.78,35.79,35.72,35.78,61770.970686682216,21.3028,21.3087,21.267,21.3028,61770.9707
2012-09-28 14:40:00,35.78,35.83,35.76,35.78,62785.27233999391,21.3028,21.3325,21.2909,21.3028,62785.2723
2012-09-28 14:50:00,35.79,35.81,35.74,35.75,74044.02069175373,21.3087,21.3206,21.2789,21.2849,74044.0207
2012-09-28 15:00:00,35.75,35.82,35.73,35.81,87939.95334212395,21.2849,21.3266,21.273,21.3206,87939.9533
2012-09-28 15:10:00,35.8,35.84,35.79,35.83,117354.7012881631,21.3147,21.3385,21.3087,21.3325,117354.7013
2012-09-28 15:20:00,35.83,35.93,35.82,35.86,261385.53605842372,21.3325,21.3921,21.3266,21.3504,261385.5361
2012-09-28 15:30:00,35.86,35.88,35.78,35.82,199817.42570240388,21.3504,21.3623,21.3028,21.3266,199817.4257
2012-09-28 15:40:00,35.82,35.99,35.81,35.93,280454.4071406836,21.3266,21.4278,21.3206,21.3921,280454.4071
2012-09-28 15:50:00,35.93,35.94,35.81,35.82,343949.6906379957,21.3921,21.398,21.3206,21.3266,343949.6906
2012-10-01 09:30:00,35.93,35.95,35.7,35.78,101734.455827163,21.3921,21.404,21.2551,21.3028,101734.4558
2012-10-01 09:40:00,35.79,35.91,35.72,35.8,29313.31778070798,21.3087,21.3802,21.267,21.3147,29313.3178
2012-10-01 09:50:00,35.82,35.83,35.7,35.71,89765.696318085,21.3266,21.3325,21.2551,21.2611,89765.6963
2012-10-01 10:00:00,35.72,36.16,35.71,36.11,172431.28106298813,21.267,21.529,21.2611,21.4992,172431.2811
2012-10-01 10:10:00,36.11,36.2,36.11,36.14,62785.27233999391,21.4992,21.5528,21.4992,21.5171,62785.2723
2012-10-01 10:20:00,36.14,36.22,36.14,36.22,65118.16614261081,21.5171,21.5647,21.5171,21.5647,65118.1661
2012-10-01 10:30:00,36.21,36.23,36.14,36.17,54163.70828684451,21.5588,21.5707,21.5171,21.535,54163.7083
2012-10-01 10:40:00,36.16,36.17,36.1,36.13,62075.26118267573,21.529,21.535,21.4933,21.5111,62075.2612
2012-10-01 10:50:00,36.12,36.16,36.11,36.12,60655.23886803936,21.5052,21.529,21.4992,21.5052,60655.2389
2012-10-01 11:00:00,36.13,36.13,36.02,36.09,105487.37194441629,21.5111,21.5111,21.4457,21.4873,105487.3719
2012-10-01 11:10:00,36.09,36.17,36.09,36.15,55888.02109747439,21.4873,21.535,21.4873,21.5231,55888.0211
2012-10-01 11:20:00,36.15,36.18,36.1,36.12,92605.74094735774,21.5231,21.5409,21.4933,21.5052,92605.7409
2012-10-01 11:30:00,36.13,36.13,36.08,36.08,30631.909930013186,21.5111,21.5111,21.4814,21.4814,30631.9099
2012-10-01 11:40:00,36.08,36.14,36.06,36.06,155391.01328735167,21.4814,21.5171,21.4695,21.4695,155391.0133
2012-10-01 11:50:00,36.06,36.06,35.95,35.97,41687.79795111066,21.4695,21.4695,21.404,21.4159,41687.798
2012-10-01 12:00:00,35.97,35.97,35.87,35.87,29414.74794603915,21.4159,21.4159,21.3563,21.3563,29414.7479
2012-10-01 12:10:00,35.87,35.91,35.86,35.87,36514.85951922102,21.3563,21.3802,21.3504,21.3563,36514.8595
2012-10-01 12:20:00,35.88,35.92,35.86,35.91,128207.72897859824,21.3623,21.3861,21.3504,21.3802,128207.729
2012-10-01 12:30:00,35.91,35.98,35.91,35.93,35399.12770057815,21.3802,21.4218,21.3802,21.3921,35399.1277
2012-10-01 12:40:00,35.93,35.96,35.8,35.81,52642.255806876965,21.3921,21.4099,21.3147,21.3206,52642.2558
2012-10-01 12:50:00,35.81,35.86,35.76,35.82,52743.685972208135,21.3206,21.3504,21.2909,21.3266,52743.686
2012-10-01 13:00:00,35.82,35.83,35.74,35.74,40267.77563647429,21.3266,21.3325,21.2789,21.2789,40267.7756
2012-10-01 13:10:00,35.74,35.74,35.6,35.62,103864.48929911756,21.2789,21.2789,21.1956,21.2075,103864.4893
2012-10-01 13:20:00,35.62,35.69,35.57,35.68,52236.53514555229,21.2075,21.2492,21.1777,21.2432,52236.5351
2012-10-01 13:30:00,35.66,35.72,35.58,35.68,115224.66781620854,21.2313,21.267,21.1837,21.2432,115224.6678
2012-10-01 13:40:00,35.67,35.72,35.65,35.71,98184.40004057209,21.2373,21.267,21.2254,21.2611,98184.4
2012-10-01 13:50:00,35.69,35.79,35.69,35.79,69073.94259052642,21.2492,21.3087,21.2492,21.3087,69073.9426
2012-10-01 14:00:00,35.78,35.86,35.76,35.8,69986.81407850694,21.3028,21.3504,21.2909,21.3147,69986.8141
2012-10-01 14:10:00,35.81,35.86,35.74,35.78,46150.72522568212,21.3206,21.3504,21.2789,21.3028,46150.7252
2012-10-01 14:20:00,35.78,35.86,35.75,35.81,53757.98762551983,21.3028,21.3504,21.2849,21.3206,53757.9876
2012-10-01 14:30:00,35.81,35.87,35.77,35.84,40572.06613246779,21.3206,21.3563,21.2968,21.3385,40572.0661
2012-10-01 14:40:00,35.84,35.85,35.79,35.8,47976.46820164317,21.3385,21.3444,21.3087,21.3147,47976.4682
2012-10-01 14:50:00,35.8,35.84,35.77,35.84,40977.78679379248,21.3147,21.3385,21.2968,21.3385,40977.7868
2012-10-01 15:00:00,35.83,35.83,35.72,35.74,48889.339689623695,21.3325,21.3325,21.267,21.2789,48889.3397
2012-10-01 15:10:00,35.73,35.73,35.61,35.65,114007.50583223451,21.273,21.273,21.2016,21.2254,114007.5058
2012-10-01 15:20:00,35.64,35.65,35.54,35.62,121006.1872400852,21.2194,21.2254,21.1599,21.2075,121006.1872
2012-10-01 15:30:00,35.61,35.65,35.58,35.63,104371.6401257734,21.2016,21.2254,21.1837,21.2135,104371.6401
2012-10-01 15:40:00,35.63,35.67,35.58,35.63,158941.06907394258,21.2135,21.2373,21.1837,21.2135,158941.0691
2012-10-01 15:50:00,35.63,35.67,35.58,35.66,169895.5269297089,21.2135,21.2373,21.1837,21.2313,169895.5269
2012-10-02 09:30:00,35.72,35.93,35.65,35.83,98082.9698752409,21.267,21.3921,21.2254,21.3325,98082.9699
2012-10-02 09:40:00,35.83,35.83,35.66,35.74,116441.82980018258,21.3325,21.3325,21.2313,21.2789,116441.8298
2012-10-02 09:50:00,35.76,35.78,35.55,35.59,104878.79095242923,21.2909,21.3028,21.1658,21.1896,104878.791
2012-10-02 10:00:00,35.59,35.6,35.45,35.5,165939.75048179328,21.1896,21.1956,21.1063,21.1361,165939.7505
2012-10-02 10:10:00,35.51,35.51,35.46,35.49,99198.70169388376,21.142,21.142,21.1122,21.1301,99198.7017
2012-10-02 10:20:00,35.49,35.75,35.49,35.73,134597.8293944619,21.1301,21.2849,21.1301,21.273,134597.8294
2012-10-02 10:30:00,35.73,35.8,35.71,35.72,57206.61324677959,21.273,21.3147,21.2611,21.267,57206.6132
2012-10-02 10:40:00,35.72,35.75,35.7,35.72,59843.79754539,21.267,21.2849,21.2551,21.267,59843.7975
2012-10-02 10:50:00,35.71,35.74,35.57,35.63,43817.83142306522,21.2611,21.2789,21.1777,21.2135,43817.8314
2012-10-02 11:00:00,35.62,35.65,35.58,35.59,19778.88223957805,21.2075,21.2254,21.1837,21.1896,19778.8822
2012-10-02 11:10:00,35.57,35.65,35.57,35.6,24343.23967948068,21.1777,21.2254,21.1777,21.1956,24343.2397
2012-10-02 11:20:00,35.6,35.62,35.56,35.6,23126.077695506643,21.1956,21.2075,21.1718,21.1956,23126.0777
2012-10-02 11:30:00,35.6,35.7,35.48,35.52,57105.18308144842,21.1956,21.2551,21.1242,21.148,57105.1831
2012-10-02 11:40:00,35.51,35.59,35.44,35.53,28197.58596206512,21.142,21.1896,21.1003,21.1539,28197.586
2012-10-02 11:50:00,35.52,35.61,35.52,35.54,26980.423978091083,21.148,21.2016,21.148,21.1599,26980.424
2012-10-02 12:00:00,35.54,35.58,35.52,35.57,37427.73100720154,21.1599,21.1837,21.148,21.1777,37427.731
2012-10-02 12:10:00,35.57,35.61,35.54,35.59,57612.33390810427,21.1777,21.2016,21.1599,21.1896,57612.3339
2012-10-02 12:20:00,35.59,35.61,35.56,35.6,168982.65544172836,21.1896,21.2016,21.1718,21.1956,168982.6554
2012-10-02 12:30:00,35.6,35.63,35.58,35.6,61770.970686682216,21.1956,21.2135,21.1837,21.1956,61770.9707
2012-10-02 12:40:00,35.59,35.61,35.55,35.56,36109.13885789634,21.1896,21.2016,21.1658,21.1718,36109.1389
2012-10-02 12:50:00,35.56,35.59,35.55,35.55,24546.10001014301,21.1718,21.1896,21.1658,21.1658,24546.1
2012-10-02 13:00:00,35.55,35.59,35.55,35.59,17141.697940967642,21.1658,21.1896,21.1658,21.1896,17141.6979
2012-10-02 13:10:00,35.59,35.6,35.56,35.56,24850.39050613653,21.1896,21.1956,21.1718,21.1718,24850.3905
2012-10-02 13:20:00,35.55,35.58,35.54,35.55,23734.658687493666,21.1658,21.1837,21.1599,21.1658,23734.6587
2012-10-02 13:30:00,35.55,35.6,35.52,35.59,95851.50623795515,21.1658,21.1956,21.148,21.1896,95851.5062
2012-10-02 13:40:00,35.58,35.59,35.54,35.54,105791.66244040978,21.1837,21.1896,21.1599,21.1599,105791.6624
2012-10-02 13:50:00,35.54,35.56,35.45,35.51,88345.67400344863,21.1599,21.1718,21.1063,21.142,88345.674
2012-10-02 14:00:00,35.5,35.55,35.49,35.52,29110.457450045644,21.1361,21.1658,21.1301,21.148,29110.4575
2012-10-02 14:10:00,35.52,35.54,35.47,35.49,42093.518612435335,21.148,21.1599,21.1182,21.1301,42093.5186
2012-10-02 14:20:00,35.48,35.51,35.41,35.47,28704.73678872097,21.1242,21.142,21.0825,21.1182,28704.7368
2012-10-02 14:30:00,35.48,35.51,35.45,35.48,30834.770260675527,21.1242,21.142,21.1063,21.1242,30834.7703
2012-10-02 14:40:00,35.48,35.5,35.43,35.48,50816.51283091591,21.1242,21.1361,21.0944,21.1242,50816.5128
2012-10-02 14:50:00,35.48,35.5,35.44,35.48,42296.37894309768,21.1242,21.1361,21.1003,21.1242,42296.3789
2012-10-02 15:00:00,35.47,35.5,35.45,35.48,52337.965310883454,21.1182,21.1361,21.1063,21.1242,52337.9653
2012-10-02 15:10:00,35.49,35.51,35.45,35.51,73131.1492037732,21.1301,21.142,21.1063,21.142,73131.1492
2012-10-02 15:20:00,35.5,35.52,35.46,35.51,82564.15457957197,21.1361,21.148,21.1122,21.142,82564.1546
2012-10-02 15:30:00,35.51,35.54,35.46,35.51,171214.1190790141,21.142,21.1599,21.1122,21.142,171214.1191
2012-10-02 15:40:00,35.51,35.53,35.46,35.48,261791.2567197485,21.142,21.1539,21.1122,21.1242,261791.2567
2012-10-02 15:50:00,35.47,35.48,35.43,35.48,471244.5481286135,21.1182,21.1242,21.0944,21.1242,471244.5481
2012-10-03 09:30:00,35.54,35.74,35.54,35.55,73536.86986509788,21.1599,21.2789,21.1599,21.1658,73536.8699
2012-10-03 09:40:00,35.56,35.61,35.36,35.37,108733.1372350137,21.1718,21.2016,21.0527,21.0587,108733.1372
2012-10-03 09:50:00,35.38,35.41,35.3,35.36,88345.67400344863,21.0646,21.0825,21.017,21.0527,88345.674
2012-10-03 10:00:00,35.38,35.48,35.31,35.43,55076.57977482503,21.0646,21.1242,21.0229,21.0944,55076.5798
2012-10-03 10:10:00,35.42,35.62,35.4,35.56,231970.78811238465,21.0884,21.2075,21.0765,21.1718,231970.7881
2012-10-03 10:20:00,35.57,35.62,35.56,35.6,42600.66943909119,21.1777,21.2075,21.1718,21.1956,42600.6694
2012-10-03 10:30:00,35.61,35.61,35.51,35.56,31646.211583324883,21.2016,21.2016,21.142,21.1718,31646.2116
2012-10-03 10:40:00,35.59,35.59,35.5,35.56,28907.597119383303,21.1896,21.1896,21.1361,21.1718,28907.5971
2012-10-03 10:50:00,35.56,35.58,35.5,35.54,170605.5380870271,21.1718,21.1837,21.1361,21.1599,170605.5381
2012-10-03 11:00:00,35.55,35.68,35.55,35.67,25053.250836798863,21.1658,21.2432,21.1658,21.2373,25053.2508
2012-10-03 11:10:00,35.67,35.76,35.66,35.67,45237.85373770159,21.2373,21.2909,21.2313,21.2373,45237.8537
2012-10-03 11:20:00,35.67,35.7,35.65,35.66,51627.95415356527,21.2373,21.2551,21.2254,21.2313,51627.9542
2012-10-03 11:30:00,35.66,35.67,35.62,35.65,34181.96571660412,21.2313,21.2373,21.2075,21.2254,34181.9657
2012-10-03 11:40:00,35.65,35.77,35.64,35.68,86012.78020083172,21.2254,21.2968,21.2194,21.2432,86012.7802
2012-10-03 11:50:00,35.69,35.74,35.65,35.74,28501.87645805863,21.2492,21.2789,21.2254,21.2789,28501.8765
2012-10-03 12:00:00,35.74,35.75,35.71,35.72,35399.12770057815,21.2789,21.2849,21.2611,21.267,35399.1277
2012-10-03 12:10:00,35.73,35.79,35.72,35.76,51932.24464955878,21.273,21.3087,21.267,21.2909,51932.2446
2012-10-03 12:20:00,35.76,35.83,35.76,35.83,12881.630997058524,21.2909,21.3325,21.2909,21.3325,12881.631
2012-10-03 12:30:00,35.84,35.85,35.79,35.83,19271.731412922203,21.3385,21.3444,21.3087,21.3325,19271.7314
2012-10-03 12:40:00,35.83,35.84,35.77,35.79,25053.250836798863,21.3325,21.3385,21.2968,21.3087,25053.2508
2012-10-03 12:50:00,35.79,35.79,35.74,35.77,18460.290090272847,21.3087,21.3087,21.2789,21.2968,18460.2901
2012-10-03 13:00:00,35.76,35.77,35.72,35.72,16837.407444974135,21.2909,21.2968,21.267,21.267,16837.4074
2012-10-03 13:10:00,35.74,35.75,35.69,35.7,41484.93762044832,21.2789,21.2849,21.2492,21.2551,41484.9376
2012-10-03 13:20:00,35.71,35.73,35.66,35.67,27386.14463941576,21.2611,21.273,21.2313,21.2373,27386.1446
2012-10-03 13:30:00,35.67,35.68,35.5,35.55,52743.685972208135,21.2373,21.2432,21.1361,21.1658,52743.686
2012-10-03 13:40:00,35.54,35.59,35.5,35.59,27690.435135409272,21.1599,21.1896,21.1361,21.1896,27690.4351
2012-10-03 13:50:00,35.59,35.66,35.59,35.65,30733.34009534436,21.1896,21.2313,21.1896,21.2254,30733.3401
2012-10-03 14:00:00,35.65,35.74,35.65,35.74,50410.79216959124,21.2254,21.2789,21.2254,21.2789,50410.7922
2012-10-03 14:10:00,35.73,35.77,35.64,35.64,26473.27315143524,21.273,21.2968,21.2194,21.2194,26473.2732
2012-10-03 14:20:00,35.64,35.68,35.58,35.62,29516.17811137032,21.2194,21.2432,21.1837,21.2075,29516.1781
2012-10-03 14:30:00,35.63,35.74,35.61,35.7,19778.88223957805,21.2135,21.2789,21.2016,21.2551,19778.8822
2012-10-03 14:40:00,35.7,35.72,35.64,35.67,32457.652905974235,21.2551,21.267,21.2194,21.2373,32457.6529
2012-10-03 14:50:00,35.68,35.69,35.61,35.68,33370.524393954765,21.2432,21.2492,21.2016,21.2432,33370.5244
2012-10-03 15:00:00,35.68,35.68,35.6,35.62,39050.61365250025,21.2432,21.2432,21.1956,21.2075,39050.6137
2012-10-03 15:10:00,35.62,35.69,35.58,35.63,42093.518612435335,21.2075,21.2492,21.1837,21.2135,42093.5186
2012-10-03 15:20:00,35.63,35.68,35.61,35.66,63596.71366264327,21.2135,21.2432,21.2016,21.2313,63596.7137
2012-10-03 15:30:00,35.67,35.69,35.63,35.69,102140.17648848768,21.2373,21.2492,21.2135,21.2492,102140.1765
2012-10-03 15:40:00,35.7,35.75,35.66,35.69,170199.8174257024,21.2551,21.2849,21.2313,21.2492,170199.8174
2012-10-03 15:50:00,35.69,35.71,35.64,35.66,253271.1228319302,21.2492,21.2611,21.2194,21.2313,253271.1228
2012-10-04 09:30:00,35.88,35.96,35.75,35.84,63393.85333198093,21.3623,21.4099,21.2849,21.3385,63393.8533
2012-10-04 09:40:00,35.82,35.99,35.8,35.96,102444.4669844812,21.3266,21.4278,21.3147,21.4099,102444.467
2012-10-04 09:50:00,35.95,35.96,35.79,35.8,81245.56243026676,21.404,21.4099,21.3087,21.3147,81245.5624
2012-10-04 10:00:00,35.79,36.0,35.75,35.97,72522.56821178619,21.3087,21.4337,21.2849,21.4159,72522.5682
2012-10-04 10:10:00,35.97,36.08,35.97,36.06,60046.65787605234,21.4159,21.4814,21.4159,21.4695,60046.6579
2012-10-04 10:20:00,36.05,36.07,35.89,35.89,45846.43472968861,21.4635,21.4754,21.3683,21.3683,45846.4347
2012-10-04 10:30:00,35.89,35.93,35.86,35.92,69276.80292118876,21.3683,21.3921,21.3504,21.3861,69276.8029
2012-10-04 10:40:00,35.92,35.97,35.88,35.96,40064.91530581195,21.3861,21.4159,21.3623,21.4099,40064.9153
2012-10-04 10:50:00,35.95,36.03,35.93,36.03,99198.70169388376,21.404,21.4516,21.3921,21.4516,99198.7017
2012-10-04 11:00:00,36.02,36.05,35.9,35.95,118571.86327213714,21.4457,21.4635,21.3742,21.404,118571.8633
2012-10-04 11:10:00,35.94,36.01,35.89,35.91,101734.455827163,21.398,21.4397,21.3683,21.3802,101734.4558
2012-10-04 11:20:00,35.92,35.92,35.76,35.84,83984.17689420834,21.3861,21.3861,21.2909,21.3385,83984.1769
2012-10-04 11:30:00,35.84,35.93,35.83,35.92,69378.23308651993,21.3385,21.3921,21.3325,21.3861,69378.2331
2012-10-04 11:40:00,35.91,36.0,35.91,35.98,47570.747540318494,21.3802,21.4337,21.3802,21.4218,47570.7475
2012-10-04 11:50:00,35.97,36.01,35.95,36.0,43107.82026574703,21.4159,21.4397,21.404,21.4337,43107.8203
2012-10-04 12:00:00,36.0,36.02,35.96,36.0,55583.73060148088,21.4337,21.4457,21.4099,21.4337,55583.7306
2012-10-04 12:10:00,36.01,36.02,35.95,35.97,27081.854143422253,21.4397,21.4457,21.404,21.4159,27081.8541
2012-10-04 12:20:00,35.97,36.01,35.92,35.96,50917.94299624708,21.4159,21.4397,21.3861,21.4099,50917.943
2012-10-04 12:30:00,35.97,35.98,35.95,35.96,23734.658687493666,21.4159,21.4218,21.404,21.4099,23734.6587
2012-10-04 12:40:00,35.97,35.99,35.96,35.97,26777.563647428746,21.4159,21.4278,21.4099,21.4159,26777.5636
2012-10-04 12:50:00,35.97,36.03,35.96,36.02,53250.83679886398,21.4159,21.4516,21.4099,21.4457,53250.8368
2012-10-04 13:00:00,36.01,36.08,36.01,36.07,39862.05497514961,21.4397,21.4814,21.4397,21.4754,39862.055
2012-10-04 13:10:00,36.08,36.11,36.06,36.08,56598.032254792575,21.4814,21.4992,21.4695,21.4814,56598.0323
2012-10-04 13:20:00,36.09,36.1,36.07,36.09,41383.50745511715,21.4873,21.4933,21.4754,21.4873,41383.5075
2012-10-04 13:30:00,36.09,36.13,36.07,36.09,31950.50207931839,21.4873,21.5111,21.4754,21.4873,31950.5021
2012-10-04 13:40:00,36.08,36.11,36.07,36.08,32457.652905974235,21.4814,21.4992,21.4754,21.4814,32457.6529
2012-10-04 13:50:00,36.08,36.13,36.07,36.13,22720.357034181965,21.4814,21.5111,21.4754,21.5111,22720.357
2012-10-04 14:00:00,36.13,36.13,36.03,36.09,73638.30003042905,21.5111,21.5111,21.4516,21.4873,73638.3
2012-10-04 14:10:00,36.09,36.09,36.02,36.05,47469.31737498733,21.4873,21.4873,21.4457,21.4635,47469.3174
2012-10-04 14:20:00,36.05,36.05,35.95,35.95,50816.51283091591,21.4635,21.4635,21.404,21.404,50816.5128
2012-10-04 14:30:00,35.95,35.99,35.89,35.96,103458.76863779288,21.404,21.4278,21.3683,21.4099,103458.7686
2012-10-04 14:40:00,35.96,35.99,35.94,35.97,52236.53514555229,21.4099,21.4278,21.398,21.4159,52236.5351
2012-10-04 14:50:00,35.96,36.0,35.92,35.97,59438.07688406532,21.4099,21.4337,21.3861,21.4159,59438.0769
2012-10-04 15:00:00,35.97,35.98,35.94,35.96,40267.77563647429,21.4159,21.4218,21.398,21.4099,40267.7756
2012-10-04 15:10:00,35.96,36.0,35.92,35.97,83679.88639821483,21.4099,21.4337,21.3861,21.4159,83679.8864
2012-10-04 15:20:00,35.96,35.97,35.9,35.94,81448.4227609291,21.4099,21.4159,21.3742,21.398,81448.4228
2012-10-04 15:30:00,35.95,35.97,35.9,35.92,81144.13226493559,21.404,21.4159,21.3742,21.3861,81144.1323
2012-10-04 15:40:00,35.93,35.97,35.9,35.96,121817.62856273456,21.3921,21.4159,21.3742,21.4099,121817.6286
2012-10-04 15:50:00,35.96,35.99,35.9,35.99,193731.6157825337,21.4099,21.4278,21.3742,21.4278,193731.6158
2012-10-05 09:30:00,36.26,36.72,36.23,36.56,263211.2790343848,21.5885,21.8624,21.5707,21.7672,263211.279
2012-10-05 09:40:00,36.57,36.58,36.39,36.53,201034.587686378,21.7731,21.7791,21.6659,21.7493,201034.5877
2012-10-05 09:50:00,36.53,36.72,36.51,36.63,119586.16492544884,21.7493,21.8624,21.7374,21.8088,119586.1649
2012-10-05 10:00:00,36.62,36.65,36.55,36.57,112891.77401359164,21.8029,21.8207,21.7612,21.7731,112891.774
2012-10-05 10:10:00,36.57,36.63,36.48,36.6,93112.8917740136,21.7731,21.8088,21.7195,21.791,93112.8918
2012-10-05 10:20:00,36.58,36.77,36.58,36.72,117456.13145349426,21.7791,21.8922,21.7791,21.8624,117456.1315
2012-10-05 10:30:00,36.71,36.85,36.65,36.65,133482.09757581906,21.8565,21.9398,21.8207,21.8207,133482.0976
2012-10-05 10:40:00,36.66,36.7,36.57,36.57,103255.90830713054,21.8267,21.8505,21.7731,21.7731,103255.9083
2012-10-05 10:50:00,36.58,36.64,36.55,36.6,131859.2149305203,21.7791,21.8148,21.7612,21.791,131859.2149
2012-10-05 11:00:00,36.6,36.61,36.53,36.56,71508.2665584745,21.791,21.7969,21.7493,21.7672,71508.2666
2012-10-05 11:10:00,36.56,36.61,36.52,36.59,55685.16076681205,21.7672,21.7969,21.7433,21.785,55685.1608
2012-10-05 11:20:00,36.59,36.61,36.53,36.57,48889.339689623695,21.785,21.7969,21.7493,21.7731,48889.3397
2012-10-05 11:30:00,36.58,36.62,36.56,36.6,26067.55249011056,21.7791,21.8029,21.7672,21.791,26067.5525
2012-10-05 11:40:00,36.59,36.6,36.51,36.57,38137.742164519725,21.785,21.791,21.7374,21.7731,38137.7422
2012-10-05 11:50:00,36.57,36.61,36.55,36.58,38543.462825844406,21.7731,21.7969,21.7612,21.7791,38543.4628
2012-10-05 12:00:00,36.58,36.62,36.52,36.57,116340.3996348514,21.7791,21.8029,21.7433,21.7731,116340.3996
2012-10-05 12:10:00,36.57,36.6,36.52,36.53,99705.8525205396,21.7731,21.791,21.7433,21.7493,99705.8525
2012-10-05 12:20:00,36.53,36.61,36.53,36.61,58525.2053960848,21.7493,21.7969,21.7493,21.7969,58525.2054
2012-10-05 12:30:00,36.61,36.65,36.61,36.61,50816.51283091591,21.7969,21.8207,21.7969,21.7969,50816.5128
2012-10-05 12:40:00,36.61,36.64,36.59,36.59,28501.87645805863,21.7969,21.8148,21.785,21.785,28501.8765
2012-10-05 12:50:00,36.59,36.63,36.58,36.6,22213.20620752612,21.785,21.8088,21.7791,21.791,22213.2062
2012-10-05 13:00:00,36.6,36.68,36.6,36.66,35804.84836190283,21.791,21.8386,21.791,21.8267,35804.8484
2012-10-05 13:10:00,36.67,36.68,36.64,36.65,30023.32893802617,21.8327,21.8386,21.8148,21.8207,30023.3289
2012-10-05 13:20:00,36.65,36.66,36.57,36.58,35399.12770057815,21.8207,21.8267,21.7731,21.7791,35399.1277
2012-10-05 13:30:00,36.58,36.61,36.57,36.58,58829.4958920783,21.7791,21.7969,21.7731,21.7791,58829.4959
2012-10-05 13:40:00,36.58,36.59,36.51,36.51,39253.47398316259,21.7791,21.785,21.7374,21.7374,39253.474
2012-10-05 13:50:00,36.51,36.58,36.51,36.56,32254.79257531189,21.7374,21.7791,21.7374,21.7672,32254.7926
2012-10-05 14:00:00,36.57,36.57,36.5,36.5,47063.59671366264,21.7731,21.7731,21.7314,21.7314,47063.5967
2012-10-05 14:10:00,36.5,36.56,36.47,36.53,62480.98184400041,21.7314,21.7672,21.7136,21.7493,62480.9818
2012-10-05 14:20:00,36.53,36.54,36.46,36.47,51932.24464955878,21.7493,21.7553,21.7076,21.7136,51932.2446
2012-10-05 14:30:00,36.48,36.48,36.45,36.46,41789.22811644183,21.7195,21.7195,21.7017,21.7076,41789.2281
2012-10-05 14:40:00,36.45,36.48,36.4,36.41,63393.85333198093,21.7017,21.7195,21.6719,21.6779,63393.8533
2012-10-05 14:50:00,36.42,36.44,36.29,36.3,65016.73597727964,21.6838,21.6957,21.6064,21.6124,65016.736
2012-10-05 15:00:00,36.31,36.34,36.25,36.27,79318.38928897455,21.6183,21.6362,21.5826,21.5945,79318.3893
2012-10-05 15:10:00,36.27,36.27,36.17,36.25,90982.85830205904,21.5945,21.5945,21.535,21.5826,90982.8583
2012-10-05 15:20:00,36.25,36.27,36.19,36.2,107820.26574703316,21.5826,21.5945,21.5469,21.5528,107820.2657
2012-10-05 15:30:00,36.21,36.23,36.1,36.13,151333.80667410488,21.5588,21.5707,21.4933,21.5111,151333.8067
2012-10-05 15:40:00,36.14,36.28,36.13,36.23,168576.93478040368,21.5171,21.6005,21.5111,21.5707,168576.9348
2012-10-05 15:50:00,36.23,36.29,36.21,36.29,468303.0733340096,21.5707,21.6064,21.5588,21.6064,468303.0733
2012-10-08 09:30:00,36.06,36.06,35.73,35.77,158231.0579166244,21.4695,21.4695,21.273,21.2968,158231.0579
2012-10-08 09:40:00,35.76,35.9,35.71,35.73,42904.95993508469,21.2909,21.3742,21.2611,21.273,42904.9599
2012-10-08 09:50:00,35.73,35.84,35.7,35.84,65118.16614261081,21.273,21.3385,21.2551,21.3385,65118.1661
2012-10-08 10:00:00,35.84,35.9,35.81,35.84,39862.05497514961,21.3385,21.3742,21.3206,21.3385,39862.055
2012-10-08 10:10:00,35.86,35.9,35.82,35.86,62075.26118267573,21.3504,21.3742,21.3266,21.3504,62075.2612
2012-10-08 10:20:00,35.86,35.91,35.85,35.91,46962.16654833147,21.3504,21.3802,21.3444,21.3802,46962.1665
2012-10-08 10:30:00,35.92,36.02,35.89,36.01,43006.39010041586,21.3861,21.4457,21.3683,21.4397,43006.3901
2012-10-08 10:40:00,36.01,36.09,35.99,36.03,68871.08225986408,21.4397,21.4873,21.4278,21.4516,68871.0823
2012-10-08 10:50:00,36.03,36.22,36.03,36.11,146160.86824221525,21.4516,21.5647,21.4516,21.4992,146160.8682
2012-10-08 11:00:00,36.09,36.1,35.99,36.0,40470.63596713663,21.4873,21.4933,21.4278,21.4337,40470.636
2012-10-08 11:10:00,35.99,36.01,35.97,35.98,127091.99715995535,21.4278,21.4397,21.4159,21.4218,127091.9972
2012-10-08 11:20:00,35.98,36.03,35.98,36.02,36413.42935388985,21.4218,21.4516,21.4218,21.4457,36413.4294
2012-10-08 11:30:00,36.02,36.02,35.98,36.01,37326.300841870376,21.4457,21.4457,21.4218,21.4397,37326.3008
2012-10-08 11:40:00,35.99,36.01,35.96,36.01,36514.85951922102,21.4278,21.4397,21.4099,21.4397,36514.8595
2012-10-08 11:50:00,36.01,36.12,36.01,36.11,41282.07728978599,21.4397,21.5052,21.4397,21.4992,41282.0773
2012-10-08 12:00:00,36.11,36.17,36.09,36.09,83984.17689420834,21.4992,21.535,21.4873,21.4873,83984.1769
2012-10-08 12:10:00,36.09,36.14,36.08,36.1,21807.48554620144,21.4873,21.5171,21.4814,21.4933,21807.4855
2012-10-08 12:20:00,36.1,36.12,36.04,36.06,24038.94918348717,21.4933,21.5052,21.4576,21.4695,24038.9492
2012-10-08 12:30:00,36.06,36.09,36.02,36.05,18967.440916928696,21.4695,21.4873,21.4457,21.4635,18967.4409
2012-10-08 12:40:00,36.05,36.14,36.05,36.1,81448.4227609291,21.4635,21.5171,21.4635,21.4933,81448.4228
2012-10-08 12:50:00,36.1,36.25,36.08,36.24,79622.67978496804,21.4933,21.5826,21.4814,21.5766,79622.6798
2012-10-08 13:00:00,36.24,36.28,36.2,36.28,80636.98143827975,21.5766,21.6005,21.5528,21.6005,80636.9814
2012-10-08 13:10:00,36.28,36.34,36.28,36.29,126280.55583730602,21.6005,21.6362,21.6005,21.6064,126280.5558
2012-10-08 13:20:00,36.28,36.3,36.27,36.28,59945.22771072117,21.6005,21.6124,21.5945,21.6005,59945.2277
2012-10-08 13:30:00,36.28,36.35,36.28,36.31,93214.32193934477,21.6005,21.6421,21.6005,21.6183,93214.3219
2012-10-08 13:40:00,36.32,36.35,36.31,36.34,53757.98762551983,21.6243,21.6421,21.6183,21.6362,53757.9876
2012-10-08 13:50:00,36.35,36.36,36.33,36.34,71102.54589714982,21.6421,21.6481,21.6302,21.6362,71102.5459
2012-10-08 14:00:00,36.34,36.34,36.27,36.29,67856.78060655239,21.6362,21.6362,21.5945,21.6064,67856.7806
2012-10-08 14:10:00,36.29,36.31,36.24,36.3,43919.26158839639,21.6064,21.6183,21.5766,21.6124,43919.2616
2012-10-08 14:20:00,36.3,36.32,36.29,36.3,54366.56861750685,21.6124,21.6243,21.6064,21.6124,54366.5686
2012-10-08 14:30:00,36.31,36.34,36.28,36.28,48077.89836697434,21.6183,21.6362,21.6005,21.6005,48077.8984
2012-10-08 14:40:00,36.28,36.35,36.25,36.34,73841.16036109139,21.6005,21.6421,21.5826,21.6362,73841.1604
2012-10-08 14:50:00,36.34,36.36,36.3,36.35,63901.00415863678,21.6362,21.6481,21.6124,21.6421,63901.0042
2012-10-08 15:00:00,36.34,36.4,36.27,36.27,104574.50045643577,21.6362,21.6719,21.5945,21.5945,104574.5005
2012-10-08 15:10:00,36.28,36.35,36.26,36.3,74551.17151840958,21.6005,21.6421,21.5885,21.6124,74551.1715
2012-10-08 15:20:00,36.31,36.32,36.22,36.22,100415.8636778578,21.6183,21.6243,21.5647,21.5647,100415.8637
2012-10-08 15:30:00,36.23,36.34,36.23,36.3,117557.56161882544,21.5707,21.6362,21.5707,21.6124,117557.5616
2012-10-08 15:40:00,36.31,36.35,36.26,36.28,134597.8293944619,21.6183,21.6421,21.5885,21.6005,134597.8294
2012-10-08 15:50:00,36.28,36.31,36.24,36.28,170098.38726037124,21.6005,21.6183,21.5766,21.6005,170098.3873
2012-10-09 09:30:00,36.28,36.45,36.18,36.39,103053.0479764682,21.6005,21.7017,21.5409,21.6659,103053.048
2012-10-09 09:40:00,36.41,36.42,36.22,36.23,69682.52358251344,21.6779,21.6838,21.5647,21.5707,69682.5236
2012-10-09 09:50:00,36.23,36.28,36.13,36.13,41282.07728978599,21.5707,21.6005,21.5111,21.5111,41282.0773
2012-10-09 10:00:00,36.13,36.28,36.13,36.22,42499.23927376002,21.5111,21.6005,21.5111,21.5647,42499.2393
2012-10-09 10:10:00,36.23,36.28,36.17,36.18,31544.781417993712,21.5707,21.6005,21.535,21.5409,31544.7814
2012-10-09 10:20:00,36.19,36.21,36.14,36.16,51627.95415356527,21.5469,21.5588,21.5171,21.529,51627.9542
2012-10-09 10:30:00,36.16,36.22,36.11,36.11,34689.11654325997,21.529,21.5647,21.4992,21.4992,34689.1165
2012-10-09 10:40:00,36.12,36.16,36.06,36.07,54366.56861750685,21.5052,21.529,21.4695,21.4754,54366.5686
2012-10-09 10:50:00,36.07,36.08,35.97,36.01,61466.68019068871,21.4754,21.4814,21.4159,21.4397,61466.6802
2012-10-09 11:00:00,36.01,36.04,35.93,36.04,82969.87524089664,21.4397,21.4576,21.3921,21.4576,82969.8752
2012-10-09 11:10:00,36.03,36.05,35.93,35.94,50207.9318389289,21.4516,21.4635,21.3921,21.398,50207.9318
2012-10-09 11:20:00,35.95,36.08,35.94,36.01,89664.26615275383,21.404,21.4814,21.398,21.4397,89664.2662
2012-10-09 11:30:00,36.01,36.09,35.97,36.04,66436.75829191602,21.4397,21.4873,21.4159,21.4576,66436.7583
2012-10-09 11:40:00,36.04,36.05,35.91,35.96,59032.35622274064,21.4576,21.4635,21.3802,21.4099,59032.3562
2012-10-09 11:50:00,35.97,36.01,35.94,35.96,39760.62480981844,21.4159,21.4397,21.398,21.4099,39760.6248
2012-10-09 12:00:00,35.96,36.03,35.96,35.99,47469.31737498733,21.4099,21.4516,21.4099,21.4278,47469.3174
2012-10-09 12:10:00,35.99,36.11,35.98,36.01,51729.38431889644,21.4278,21.4992,21.4218,21.4397,51729.3843
2012-10-09 12:20:00,36.01,36.02,35.98,36.01,43919.26158839639,21.4397,21.4457,21.4218,21.4397,43919.2616
2012-10-09 12:30:00,36.0,36.03,35.98,36.0,26168.982655441727,21.4337,21.4516,21.4218,21.4337,26168.9827
2012-10-09 12:40:00,36.0,36.0,35.95,35.99,29414.74794603915,21.4337,21.4337,21.404,21.4278,29414.7479
2012-10-09 12:50:00,36.0,36.0,35.93,35.97,31950.50207931839,21.4337,21.4337,21.3921,21.4159,31950.5021
2012-10-09 13:00:00,35.97,36.01,35.95,35.98,30834.770260675527,21.4159,21.4397,21.404,21.4218,30834.7703
2012-10-09 13:10:00,35.98,36.01,35.96,35.99,30530.47976468201,21.4218,21.4397,21.4099,21.4278,30530.4798
2012-10-09 13:20:00,35.99,36.0,35.95,35.97,25661.83182878588,21.4278,21.4337,21.404,21.4159,25661.8318
2012-10-09 13:30:00,35.97,36.02,35.96,36.01,57105.18308144842,21.4159,21.4457,21.4099,21.4397,57105.1831
2012-10-09 13:40:00,36.01,36.02,35.99,36.0,31139.06075666904,21.4397,21.4457,21.4278,21.4337,31139.0608
2012-10-09 13:50:00,36.0,36.05,35.99,36.0,45846.43472968861,21.4337,21.4635,21.4278,21.4337,45846.4347
2012-10-09 14:00:00,36.01,36.03,35.97,36.01,46759.30621766914,21.4397,21.4516,21.4159,21.4397,46759.3062
2012-10-09 14:10:00,36.01,36.06,35.99,36.04,61669.54052135105,21.4397,21.4695,21.4278,21.4576,61669.5405
2012-10-09 14:20:00,36.04,36.08,36.03,36.05,42803.52976975353,21.4576,21.4814,21.4516,21.4635,42803.5298
2012-10-09 14:30:00,36.03,36.09,36.0,36.02,58525.2053960848,21.4516,21.4873,21.4337,21.4457,58525.2054
2012-10-09 14:40:00,36.03,36.07,35.97,36.05,69885.38391317578,21.4516,21.4754,21.4159,21.4635,69885.3839
2012-10-09 14:50:00,36.04,36.06,36.01,36.06,41383.50745511715,21.4576,21.4695,21.4397,21.4695,41383.5075
2012-10-09 15:00:00,36.06,36.12,36.06,36.11,96561.51739527336,21.4695,21.5052,21.4695,21.4992,96561.5174
2012-10-09 15:10:00,36.12,36.14,36.08,36.09,90069.98681407851,21.5052,21.5171,21.4814,21.4873,90069.9868
2012-10-09 15:20:00,36.09,36.12,36.02,36.03,87534.23268079926,21.4873,21.5052,21.4457,21.4516,87534.2327
2012-10-09 15:30:00,36.04,36.06,36.0,36.0,77492.6463130135,21.4576,21.4695,21.4337,21.4337,77492.6463
2012-10-09 15:40:00,36.01,36.09,36.01,36.06,221827.7715792677,21.4397,21.4873,21.4397,21.4695,221827.7716
2012-10-09 15:50:00,36.05,36.07,36.03,36.05,440105.4873719444,21.4635,21.4754,21.4516,21.4635,440105.4874
2012-10-10 09:30:00,36.0,36.0,35.67,35.7,244953.84927477431,21.4337,21.4337,21.2373,21.2551,244953.8493
2012-10-10 09:40:00,35.7,35.87,35.67,35.78,260675.5249011056,21.2551,21.3563,21.2373,21.3028,260675.5249
2012-10-10 09:50:00,35.77,35.82,35.68,35.79,160766.81204990364,21.2968,21.3266,21.2432,21.3087,160766.812
2012-10-10 10:00:00,35.79,35.82,35.68,35.72,117456.13145349426,21.3087,21.3266,21.2432,21.267,117456.1315
2012-10-10 10:10:00,35.72,35.82,35.71,35.81,80535.55127294858,21.267,21.3266,21.2611,21.3206,80535.5513
2012-10-10 10:20:00,35.8,36.11,35.8,36.11,116543.25996551376,21.3147,21.4992,21.3147,21.4992,116543.26
2012-10-10 10:30:00,36.1,36.15,35.99,36.0,125469.11451465666,21.4933,21.5231,21.4278,21.4337,125469.1145
2012-10-10 10:40:00,35.99,36.06,35.92,36.01,121107.61740541636,21.4278,21.4695,21.3861,21.4397,121107.6174
2012-10-10 10:50:00,36.01,36.07,36.0,36.02,112891.77401359164,21.4397,21.4754,21.4337,21.4457,112891.774
2012-10-10 11:00:00,36.02,36.08,36.01,36.04,54975.14960949386,21.4457,21.4814,21.4397,21.4576,54975.1496
2012-10-10 11:10:00,36.05,36.06,35.99,36.0,63292.423166649765,21.4635,21.4695,21.4278,21.4337,63292.4232
2012-10-10 11:20:00,36.0,36.01,35.97,36.0,47165.02687899381,21.4337,21.4397,21.4159,21.4337,47165.0269
2012-10-10 11:30:00,35.99,36.05,35.98,35.98,87331.37235013692,21.4278,21.4635,21.4218,21.4218,87331.3724
2012-10-10 11:40:00,35.98,36.15,35.98,36.13,81042.70209960442,21.4218,21.5231,21.4218,21.5111,81042.7021
2012-10-10 11:50:00,36.12,36.13,36.0,36.01,87432.8025154681,21.5052,21.5111,21.4337,21.4397,87432.8025
2012-10-10 12:00:00,36.01,36.03,35.99,36.03,34384.826047266455,21.4397,21.4516,21.4278,21.4516,34384.826
2012-10-10 12:10:00,36.03,36.05,35.99,36.01,42904.95993508469,21.4516,21.4635,21.4278,21.4397,42904.9599
2012-10-10 12:20:00,36.0,36.01,35.95,36.01,27690.435135409272,21.4337,21.4397,21.404,21.4397,27690.4351
2012-10-10 12:30:00,36.0,36.0,35.89,35.9,107515.97525103966,21.4337,21.4337,21.3683,21.3742,107515.9753
2012-10-10 12:40:00,35.89,35.91,35.87,35.91,47165.02687899381,21.3683,21.3802,21.3563,21.3802,47165.0269
2012-10-10 12:50:00,35.91,35.93,35.88,35.9,72116.8475504615,21.3802,21.3921,21.3623,21.3742,72116.8476
2012-10-10 13:00:00,35.89,35.96,35.89,35.96,64306.724819961455,21.3683,21.4099,21.3683,21.4099,64306.7248
2012-10-10 13:10:00,35.96,36.01,35.93,35.97,42803.52976975353,21.4099,21.4397,21.3921,21.4159,42803.5298
2012-10-10 13:20:00,35.97,36.01,35.95,35.99,50410.79216959124,21.4159,21.4397,21.404,21.4278,50410.7922
2012-10-10 13:30:00,35.99,36.01,35.97,35.99,55380.87027081855,21.4278,21.4397,21.4159,21.4278,55380.8703
2012-10-10 13:40:00,35.99,36.0,35.94,35.99,61466.68019068871,21.4278,21.4337,21.398,21.4278,61466.6802
2012-10-10 13:50:00,35.99,36.0,35.91,35.93,71812.557054468,21.4278,21.4337,21.3802,21.3921,71812.5571
2012-10-10 14:00:00,35.93,36.06,35.92,36.06,83172.73557155898,21.3921,21.4695,21.3861,21.4695,83172.7356
2012-10-10 14:10:00,36.07,36.1,36.03,36.08,45237.85373770159,21.4754,21.4933,21.4516,21.4814,45237.8537
2012-10-10 14:20:00,36.08,36.09,36.03,36.05,26980.423978091083,21.4814,21.4873,21.4516,21.4635,26980.424
2012-10-10 14:30:00,36.04,36.06,36.01,36.05,97170.09838726035,21.4576,21.4695,21.4397,21.4635,97170.0984
2012-10-10 14:40:00,36.05,36.07,36.03,36.06,67755.35044122122,21.4635,21.4754,21.4516,21.4695,67755.3504
2012-10-10 14:50:00,36.06,36.11,36.05,36.08,61973.83101734456,21.4695,21.4992,21.4635,21.4814,61973.831
2012-10-10 15:00:00,36.09,36.16,36.06,36.15,116340.3996348514,21.4873,21.529,21.4695,21.5231,116340.3996
2012-10-10 15:10:00,36.16,36.2,36.1,36.11,75159.75251039659,21.529,21.5528,21.4933,21.4992,75159.7525
2012-10-10 15:20:00,36.12,36.14,36.07,36.09,87331.37235013692,21.5052,21.5171,21.4754,21.4873,87331.3724
2012-10-10 15:30:00,36.09,36.11,36.05,36.1,109544.57855766304,21.4873,21.4992,21.4635,21.4933,109544.5786
2012-10-10 15:40:00,36.1,36.12,36.08,36.1,122121.91905872806,21.4933,21.5052,21.4814,21.4933,122121.9191
2012-10-10 15:50:00,36.09,36.11,36.04,36.1,253676.84349325488,21.4873,21.4992,21.4576,21.4933,253676.8435
2012-10-11 09:30:00,36.46,36.66,36.46,36.59,119890.45542144234,21.7076,21.8267,21.7076,21.785,119890.4554
2012-10-11 09:40:00,36.59,36.61,36.4,36.44,82564.15457957197,21.785,21.7969,21.6719,21.6957,82564.1546
2012-10-11 09:50:00,36.42,36.45,36.3,36.36,88852.82483010448,21.6838,21.7017,21.6124,21.6481,88852.8248
2012-10-11 10:00:00,36.36,36.43,36.27,36.41,104371.6401257734,21.6481,21.6898,21.5945,21.6779,104371.6401
2012-10-11 10:10:00,36.41,36.51,36.39,36.48,132366.3657571762,21.6779,21.7374,21.6659,21.7195,132366.3658
2012-10-11 10:20:00,36.48,36.65,36.48,36.64,156405.31494066335,21.7195,21.8207,21.7195,21.8148,156405.3149
2012-10-11 10:30:00,36.65,36.65,36.57,36.62,101835.88599249416,21.8207,21.8207,21.7731,21.8029,101835.886
2012-10-11 10:40:00,36.62,36.72,36.61,36.71,74652.60168374075,21.8029,21.8624,21.7969,21.8565,74652.6017
2012-10-11 10:50:00,36.71,36.8,36.7,36.77,168678.36494573485,21.8565,21.9101,21.8505,21.8922,168678.3649
2012-10-11 11:00:00,36.77,36.8,36.71,36.74,135510.70088244244,21.8922,21.9101,21.8565,21.8743,135510.7009
2012-10-11 11:10:00,36.74,36.77,36.68,36.68,114717.51698955268,21.8743,21.8922,21.8386,21.8386,114717.517
2012-10-11 11:20:00,36.68,36.78,36.68,36.75,126787.70666396186,21.8386,21.8981,21.8386,21.8803,126787.7067
2012-10-11 11:30:00,36.74,36.8,36.73,36.74,178618.52114818947,21.8743,21.9101,21.8684,21.8743,178618.5211
2012-10-11 11:40:00,36.74,36.74,36.6,36.62,126280.55583730602,21.8743,21.8743,21.791,21.8029,126280.5558
2012-10-11 11:50:00,36.61,36.63,36.52,36.58,60350.948372045845,21.7969,21.8088,21.7433,21.7791,60350.9484
2012-10-11 12:00:00,36.58,36.59,36.48,36.51,42702.09960442236,21.7791,21.785,21.7195,21.7374,42702.0996
2012-10-11 12:10:00,36.51,36.6,36.47,36.55,58423.77523075363,21.7374,21.791,21.7136,21.7612,58423.7752
2012-10-11 12:20:00,36.55,36.55,36.46,36.48,49193.6301856172,21.7612,21.7612,21.7076,21.7195,49193.6302
2012-10-11 12:30:00,36.48,36.52,36.48,36.48,37224.870676539205,21.7195,21.7433,21.7195,21.7195,37224.8707
2012-10-11 12:40:00,36.49,36.49,36.42,36.47,50613.65250025358,21.7255,21.7255,21.6838,21.7136,50613.6525
2012-10-11 12:50:00,36.48,36.58,36.48,36.53,76884.06532102647,21.7195,21.7791,21.7195,21.7493,76884.0653
2012-10-11 13:00:00,36.52,36.63,36.49,36.62,88041.38350745512,21.7433,21.8088,21.7255,21.8029,88041.3835
2012-10-11 13:10:00,36.62,36.67,36.6,36.67,86215.64053149406,21.8029,21.8327,21.791,21.8327,86215.6405
2012-10-11 13:20:00,36.67,36.71,36.62,36.7,94330.05375798764,21.8327,21.8565,21.8029,21.8505,94330.0538
2012-10-11 13:30:00,36.69,36.69,36.61,36.64,97677.24921391622,21.8446,21.8446,21.7969,21.8148,97677.2492
2012-10-11 13:40:00,36.65,36.67,36.58,36.62,137032.15336240997,21.8207,21.8327,21.7791,21.8029,137032.1534
2012-10-11 13:50:00,36.62,36.64,36.55,36.62,98894.41119789024,21.8029,21.8148,21.7612,21.8029,98894.4112
2012-10-11 14:00:00,36.61,36.7,36.6,36.7,124961.96368800082,21.7969,21.8505,21.791,21.8505,124961.9637
2012-10-11 14:10:00,36.7,36.77,36.69,36.74,100517.29384318896,21.8505,21.8922,21.8446,21.8743,100517.2938
2012-10-11 14:20:00,36.74,36.76,36.68,36.71,116238.96946952023,21.8743,21.8862,21.8386,21.8565,116238.9695
2012-10-11 14:30:00,36.71,36.78,36.71,36.74,134293.5388984684,21.8565,21.8981,21.8565,21.8743,134293.5389
2012-10-11 14:40:00,36.74,36.74,36.65,36.67,65219.59630794198,21.8743,21.8743,21.8207,21.8327,65219.5963
2012-10-11 14:50:00,36.68,36.71,36.63,36.64,67653.92027589005,21.8386,21.8565,21.8088,21.8148,67653.9203
2012-10-11 15:00:00,36.63,36.67,36.63,36.65,102647.32731514351,21.8088,21.8327,21.8088,21.8207,102647.3273
2012-10-11 15:10:00,36.66,36.74,36.66,36.73,126077.69550664368,21.8267,21.8743,21.8267,21.8684,126077.6955
2012-10-11 15:20:00,36.73,36.76,36.71,36.75,121614.76823207222,21.8684,21.8862,21.8565,21.8803,121614.7682
2012-10-11 15:30:00,36.75,36.75,36.71,36.72,145552.28725022823,21.8803,21.8803,21.8565,21.8624,145552.2873
2012-10-11 15:40:00,36.72,36.76,36.71,36.74,220712.0397606248,21.8624,21.8862,21.8565,21.8743,220712.0398
2012-10-11 15:50:00,36.74,36.77,36.71,36.71,394360.48280758696,21.8743,21.8922,21.8565,21.8565,394360.4828
2012-10-12 09:30:00,36.7,36.73,36.55,36.61,136322.1422050918,21.8505,21.8684,21.7612,21.7969,136322.1422
2012-10-12 09:40:00,36.63,36.64,36.49,36.6,134293.5388984684,21.8088,21.8148,21.7255,21.791,134293.5389
2012-10-12 09:50:00,36.6,36.66,36.45,36.63,152246.67816208542,21.791,21.8267,21.7017,21.8088,152246.6782
2012-10-12 10:00:00,36.63,36.68,36.55,36.57,88852.82483010448,21.8088,21.8386,21.7612,21.7731,88852.8248
2012-10-12 10:10:00,36.55,36.72,36.53,36.72,78405.51780099401,21.7612,21.8624,21.7493,21.8624,78405.5178
2012-10-12 10:20:00,36.71,36.77,36.69,36.75,114007.50583223451,21.8565,21.8922,21.8446,21.8803,114007.5058
2012-10-12 10:30:00,36.75,36.79,36.67,36.75,126381.9860026372,21.8803,21.9041,21.8327,21.8803,126381.986
2012-10-12 10:40:00,36.75,36.81,36.71,36.75,152449.53849274776,21.8803,21.916,21.8565,21.8803,152449.5385
2012-10-12 10:50:00,36.75,36.77,36.67,36.74,203671.7719849884,21.8803,21.8922,21.8327,21.8743,203671.772
2012-10-12 11:00:00,36.75,36.77,36.69,36.69,39557.7644791561,21.8803,21.8922,21.8446,21.8446,39557.7645
2012-10-12 11:10:00,36.69,36.71,36.58,36.61,95648.64590729284,21.8446,21.8565,21.7791,21.7969,95648.6459
2012-10-12 11:20:00,36.62,36.7,36.61,36.63,75159.75251039659,21.8029,21.8505,21.7969,21.8088,75159.7525
2012-10-12 11:30:00,36.63,36.63,36.49,36.51,78608.37813165635,21.8088,21.8088,21.7255,21.7374,78608.3781
2012-10-12 11:40:00,36.51,36.53,36.43,36.47,69885.38391317578,21.7374,21.7493,21.6898,21.7136,69885.3839
2012-10-12 11:50:00,36.46,36.46,36.39,36.44,81854.14342225378,21.7076,21.7076,21.6659,21.6957,81854.1434
2012-10-12 12:00:00,36.44,36.46,36.39,36.45,63089.562835987424,21.6957,21.7076,21.6659,21.7017,63089.5628
2012-10-12 12:10:00,36.45,36.46,36.41,36.43,23734.658687493666,21.7017,21.7076,21.6779,21.6898,23734.6587
2012-10-12 12:20:00,36.43,36.45,36.41,36.43,42702.09960442236,21.6898,21.7017,21.6779,21.6898,42702.0996
2012-10-12 12:30:00,36.42,36.45,36.42,36.44,33167.664063292425,21.6838,21.7017,21.6838,21.6957,33167.6641
2012-10-12 12:40:00,36.44,36.45,36.36,36.37,41687.79795111066,21.6957,21.7017,21.6481,21.654,41687.798
2012-10-12 12:50:00,36.36,36.37,36.33,36.37,31443.35125266254,21.6481,21.654,21.6302,21.654,31443.3513
2012-10-12 13:00:00,36.36,36.37,36.32,36.34,41586.36778577949,21.6481,21.654,21.6243,21.6362,41586.3678
2012-10-12 13:10:00,36.33,36.33,36.26,36.27,37833.45166852622,21.6302,21.6302,21.5885,21.5945,37833.4517
2012-10-12 13:20:00,36.27,36.3,36.23,36.24,24951.820671467696,21.5945,21.6124,21.5707,21.5766,24951.8207
2012-10-12 13:30:00,36.23,36.23,36.14,36.18,55989.45126280556,21.5707,21.5707,21.5171,21.5409,55989.4513
2012-10-12 13:40:00,36.18,36.2,36.15,36.15,62582.41200933157,21.5409,21.5528,21.5231,21.5231,62582.412
2012-10-12 13:50:00,36.15,36.19,36.13,36.18,119180.44426412416,21.5231,21.5469,21.5111,21.5409,119180.4443
2012-10-12 14:00:00,36.18,36.2,36.14,36.17,35804.84836190283,21.5409,21.5528,21.5171,21.535,35804.8484
2012-10-12 14:10:00,36.18,36.23,36.18,36.22,23430.36819150015,21.5409,21.5707,21.5409,21.5647,23430.3682
2012-10-12 14:20:00,36.23,36.3,36.22,36.3,27893.29546607161,21.5707,21.6124,21.5647,21.6124,27893.2955
2012-10-12 14:30:00,36.29,36.32,36.25,36.29,27081.854143422253,21.6064,21.6243,21.5826,21.6064,27081.8541
2012-10-12 14:40:00,36.28,36.29,36.25,36.27,25661.83182878588,21.6005,21.6064,21.5826,21.5945,25661.8318
2012-10-12 14:50:00,36.27,36.36,36.27,36.32,36616.28968455218,21.5945,21.6481,21.5945,21.6243,36616.2897
2012-10-12 15:00:00,36.31,36.34,36.28,36.3,49903.64134293539,21.6183,21.6362,21.6005,21.6124,49903.6413
2012-10-12 15:10:00,36.31,36.37,36.3,36.37,32660.513236636576,21.6183,21.654,21.6124,21.654,32660.5132
2012-10-12 15:20:00,36.37,36.4,36.34,36.35,39659.19464448728,21.654,21.6719,21.6362,21.6421,39659.1946
2012-10-12 15:30:00,36.35,36.36,36.3,36.32,75768.33350238361,21.6421,21.6481,21.6124,21.6243,75768.3335
2012-10-12 15:40:00,36.31,36.35,36.27,36.28,103864.48929911756,21.6183,21.6421,21.5945,21.6005,103864.4893
2012-10-12 15:50:00,36.28,36.34,36.28,36.28,219799.16827264428,21.6005,21.6362,21.6005,21.6005,219799.1683
2012-10-15 09:30:00,36.48,36.71,36.33,36.67,94431.4839233188,21.7195,21.8565,21.6302,21.8327,94431.4839
2012-10-15 09:40:00,36.68,36.7,36.53,36.56,65219.59630794198,21.8386,21.8505,21.7493,21.7672,65219.5963
2012-10-15 09:50:00,36.57,36.7,36.57,36.63,131453.49426919565,21.7731,21.8505,21.7731,21.8088,131453.4943
2012-10-15 10:00:00,36.63,36.79,36.58,36.72,138857.89633837104,21.8088,21.9041,21.7791,21.8624,138857.8963
2012-10-15 10:10:00,36.72,36.72,36.56,36.56,105994.52277107212,21.8624,21.8624,21.7672,21.7672,105994.5228
2012-10-15 10:20:00,36.56,36.64,36.53,36.54,37934.88183385739,21.7672,21.8148,21.7493,21.7553,37934.8818
2012-10-15 10:30:00,36.54,36.62,36.51,36.6,37224.870676539205,21.7553,21.8029,21.7374,21.791,37224.8707
2012-10-15 10:40:00,36.59,36.68,36.59,36.65,26878.99381275992,21.785,21.8386,21.785,21.8207,26878.9938
2012-10-15 10:50:00,36.65,36.7,36.62,36.67,40369.20580180546,21.8207,21.8505,21.8029,21.8327,40369.2058
2012-10-15 11:00:00,36.67,36.71,36.65,36.7,49802.21117760422,21.8327,21.8565,21.8207,21.8505,49802.2112
2012-10-15 11:10:00,36.7,36.71,36.67,36.69,41282.07728978599,21.8505,21.8565,21.8327,21.8446,41282.0773
2012-10-15 11:20:00,36.68,36.72,36.66,36.68,32153.362409980728,21.8386,21.8624,21.8267,21.8386,32153.3624
2012-10-15 11:30:00,36.69,36.7,36.66,36.68,85708.48970483823,21.8446,21.8505,21.8267,21.8386,85708.4897
2012-10-15 11:40:00,36.68,36.74,36.68,36.7,62176.6913480069,21.8386,21.8743,21.8386,21.8505,62176.6913
2012-10-15 11:50:00,36.7,36.71,36.67,36.7,30226.189268688508,21.8505,21.8565,21.8327,21.8505,30226.1893
2012-10-15 12:00:00,36.7,36.75,36.67,36.73,54265.13845217568,21.8505,21.8803,21.8327,21.8684,54265.1385
2012-10-15 12:10:00,36.74,36.75,36.71,36.71,41789.22811644183,21.8743,21.8803,21.8565,21.8565,41789.2281
2012-10-15 12:20:00,36.71,36.8,36.71,36.8,51425.09382290293,21.8565,21.9101,21.8565,21.9101,51425.0938
2012-10-15 12:30:00,36.8,36.84,36.78,36.83,28907.597119383303,21.9101,21.9339,21.8981,21.9279,28907.5971
2012-10-15 12:40:00,36.84,36.87,36.83,36.87,60655.23886803936,21.9339,21.9517,21.9279,21.9517,60655.2389
2012-10-15 12:50:00,36.87,36.87,36.81,36.83,35297.69753524698,21.9517,21.9517,21.916,21.9279,35297.6975
2012-10-15 13:00:00,36.83,36.84,36.81,36.82,22720.357034181965,21.9279,21.9339,21.916,21.922,22720.357
2012-10-15 13:10:00,36.83,36.84,36.78,36.8,15518.815295668932,21.9279,21.9339,21.8981,21.9101,15518.8153
2012-10-15 13:20:00,36.81,36.82,36.77,36.77,16431.686783649457,21.916,21.922,21.8922,21.8922,16431.6868
2012-10-15 13:30:00,36.78,36.81,36.75,36.76,21097.474388883253,21.8981,21.916,21.8803,21.8862,21097.4744
2012-10-15 13:40:00,36.77,36.82,36.76,36.8,28096.15579673395,21.8922,21.922,21.8862,21.9101,28096.1558
2012-10-15 13:50:00,36.81,36.85,36.79,36.82,26878.99381275992,21.916,21.9398,21.9041,21.922,26878.9938
2012-10-15 14:00:00,36.81,36.84,36.8,36.83,37833.45166852622,21.916,21.9339,21.9101,21.9279,37833.4517
2012-10-15 14:10:00,36.84,36.88,36.83,36.86,25154.68100213004,21.9339,21.9577,21.9279,21.9458,25154.681
2012-10-15 14:20:00,36.87,36.88,36.85,36.87,32964.803732630084,21.9517,21.9577,21.9398,21.9517,32964.8037
2012-10-15 14:30:00,36.87,36.89,36.83,36.89,45947.86489501978,21.9517,21.9636,21.9279,21.9636,45947.8649
2012-10-15 14:40:00,36.89,36.89,36.83,36.84,31037.630591337864,21.9636,21.9636,21.9279,21.9339,31037.6306
2012-10-15 14:50:00,36.84,36.9,36.84,36.87,47976.46820164317,21.9339,21.9696,21.9339,21.9517,47976.4682
2012-10-15 15:00:00,36.87,36.9,36.86,36.88,45440.71406836393,21.9517,21.9696,21.9458,21.9577,45440.7141
2012-10-15 15:10:00,36.88,36.95,36.88,36.93,89867.12648341617,21.9577,21.9994,21.9577,21.9875,89867.1265
2012-10-15 15:20:00,36.94,36.96,36.91,36.94,74652.60168374075,21.9934,22.0053,21.9755,21.9934,74652.6017
2012-10-15 15:30:00,36.96,36.96,36.9,36.92,104270.20996044224,22.0053,22.0053,21.9696,21.9815,104270.21
2012-10-15 15:40:00,36.92,37.01,36.91,37.01,171011.25874835177,21.9815,22.0351,21.9755,22.0351,171011.2587
2012-10-15 15:50:00,37.01,37.11,37.01,37.06,332792.3724515671,22.0351,22.0946,22.0351,22.0649,332792.3725
2012-10-16 09:30:00,37.13,37.45,37.13,37.43,209453.29140886496,22.1065,22.2971,22.1065,22.2851,209453.2914
2012-10-16 09:40:00,37.43,37.62,37.41,37.55,232477.93893904047,22.2851,22.3983,22.2732,22.3566,232477.9389
2012-10-16 09:50:00,37.55,37.8,37.55,37.8,168576.93478040368,22.3566,22.5054,22.3566,22.5054,168576.9348
2012-10-16 10:00:00,37.79,37.87,37.68,37.74,139567.90749568923,22.4995,22.5471,22.434,22.4697,139567.9075
2012-10-16 10:10:00,37.74,37.77,37.68,37.68,100923.01450451365,22.4697,22.4876,22.434,22.434,100923.0145
2012-10-16 10:20:00,37.69,37.73,37.66,37.73,72725.42854244853,22.4399,22.4638,22.4221,22.4638,72725.4285
2012-10-16 10:30:00,37.73,37.75,37.61,37.61,153970.99097271528,22.4638,22.4757,22.3923,22.3923,153970.991
2012-10-16 10:40:00,37.62,37.68,37.59,37.67,65321.02647327315,22.3983,22.434,22.3804,22.428,65321.0265
2012-10-16 10:50:00,37.68,37.7,37.61,37.63,95851.50623795515,22.434,22.4459,22.3923,22.4042,95851.5062
2012-10-16 11:00:00,37.63,37.63,37.56,37.59,58119.48473476012,22.4042,22.4042,22.3625,22.3804,58119.4847
2012-10-16 11:10:00,37.58,37.68,37.58,37.66,74449.74135307841,22.3745,22.434,22.3745,22.4221,74449.7414
2012-10-16 11:20:00,37.67,37.73,37.66,37.67,65118.16614261081,22.428,22.4638,22.4221,22.428,65118.1661
2012-10-16 11:30:00,37.68,37.69,37.59,37.6,139060.75666903338,22.434,22.4399,22.3804,22.3864,139060.7567
2012-10-16 11:40:00,37.6,37.6,37.52,37.54,65828.177299929,22.3864,22.3864,22.3387,22.3506,65828.1773
2012-10-16 11:50:00,37.54,37.57,37.54,37.56,60249.518206714674,22.3506,22.3685,22.3506,22.3625,60249.5182
2012-10-16 12:00:00,37.57,37.58,37.54,37.57,39253.47398316259,22.3685,22.3745,22.3506,22.3685,39253.474
2012-10-16 12:10:00,37.58,37.58,37.54,37.56,97170.09838726035,22.3745,22.3745,22.3506,22.3625,97170.0984
2012-10-16 12:20:00,37.56,37.57,37.53,37.56,39253.47398316259,22.3625,22.3685,22.3447,22.3625,39253.474
2012-10-16 12:30:00,37.56,37.6,37.56,37.59,49599.35084694188,22.3625,22.3864,22.3625,22.3804,49599.3508
2012-10-16 12:40:00,37.59,37.65,37.59,37.64,32051.93224464956,22.3804,22.4161,22.3804,22.4102,32051.9322
2012-10-16 12:50:00,37.64,37.66,37.62,37.62,28704.73678872097,22.4102,22.4221,22.3983,22.3983,28704.7368
2012-10-16 13:00:00,37.62,37.65,37.62,37.62,45846.43472968861,22.3983,22.4161,22.3983,22.3983,45846.4347
2012-10-16 13:10:00,37.63,37.71,37.62,37.69,47570.747540318494,22.4042,22.4519,22.3983,22.4399,47570.7475
2012-10-16 13:20:00,37.7,37.72,37.65,37.65,25053.250836798863,22.4459,22.4578,22.4161,22.4161,25053.2508
2012-10-16 13:30:00,37.65,37.66,37.62,37.65,19677.45207424688,22.4161,22.4221,22.3983,22.4161,19677.4521
2012-10-16 13:40:00,37.65,37.65,37.61,37.62,43614.97109240288,22.4161,22.4161,22.3923,22.3983,43614.9711
2012-10-16 13:50:00,37.62,37.66,37.61,37.63,29414.74794603915,22.3983,22.4221,22.3923,22.4042,29414.7479
2012-10-16 14:00:00,37.64,37.64,37.6,37.62,34689.11654325997,22.4102,22.4102,22.3864,22.3983,34689.1165
2012-10-16 14:10:00,37.62,37.63,37.6,37.63,73942.59052642256,22.3983,22.4042,22.3864,22.4042,73942.5905
2012-10-16 14:20:00,37.63,37.66,37.6,37.62,63089.562835987424,22.4042,22.4221,22.3864,22.3983,63089.5628
2012-10-16 14:30:00,37.62,37.62,37.55,37.55,53352.26696419515,22.3983,22.3983,22.3566,22.3566,53352.267
2012-10-16 14:40:00,37.55,37.58,37.55,37.58,27994.72563140278,22.3566,22.3745,22.3566,22.3745,27994.7256
2012-10-16 14:50:00,37.57,37.58,37.54,37.57,49700.78101227305,22.3685,22.3745,22.3506,22.3685,49700.781
2012-10-16 15:00:00,37.57,37.59,37.51,37.52,63799.57399330561,22.3685,22.3804,22.3328,22.3387,63799.574
2012-10-16 15:10:00,37.52,37.53,37.45,37.51,113196.06450958517,22.3387,22.3447,22.2971,22.3328,113196.0645
2012-10-16 15:20:00,37.51,37.57,37.49,37.57,88142.81367278629,22.3328,22.3685,22.3209,22.3685,88142.8137
2012-10-16 15:30:00,37.58,37.63,37.54,37.61,99502.99218987727,22.3745,22.4042,22.3506,22.3923,99502.9922
2012-10-16 15:40:00,37.61,37.65,37.58,37.6,179227.1021401765,22.3923,22.4161,22.3745,22.3864,179227.1021
2012-10-16 15:50:00,37.59,37.66,37.58,37.65,282280.1501166447,22.3804,22.4221,22.3745,22.4161,282280.1501
2012-10-17 09:30:00,37.69,37.88,37.48,37.77,109341.7182270007,22.4399,22.5531,22.3149,22.4876,109341.7182
2012-10-17 09:40:00,37.78,37.82,37.71,37.78,74044.02069175373,22.4935,22.5173,22.4519,22.4935,74044.0207
2012-10-17 09:50:00,37.79,37.82,37.67,37.7,118571.86327213714,22.4995,22.5173,22.428,22.4459,118571.8633
2012-10-17 10:00:00,37.69,37.7,37.54,37.64,190485.8504919363,22.4399,22.4459,22.3506,22.4102,190485.8505
2012-10-17 10:10:00,37.64,37.81,37.63,37.71,103053.0479764682,22.4102,22.5114,22.4042,22.4519,103053.048
2012-10-17 10:20:00,37.72,37.81,37.69,37.78,81448.4227609291,22.4578,22.5114,22.4399,22.4935,81448.4228
2012-10-17 10:30:00,37.79,37.8,37.69,37.69,58423.77523075363,22.4995,22.5054,22.4399,22.4399,58423.7752
2012-10-17 10:40:00,37.69,37.71,37.58,37.64,116441.82980018258,22.4399,22.4519,22.3745,22.4102,116441.8298
2012-10-17 10:50:00,37.64,37.64,37.54,37.54,98184.40004057209,22.4102,22.4102,22.3506,22.3506,98184.4
2012-10-17 11:00:00,37.55,37.57,37.52,37.53,101633.02566183182,22.3566,22.3685,22.3387,22.3447,101633.0257
2012-10-17 11:10:00,37.52,37.68,37.51,37.61,60350.948372045845,22.3387,22.434,22.3328,22.3923,60350.9484
2012-10-17 11:20:00,37.62,37.64,37.53,37.55,79014.09879298104,22.3983,22.4102,22.3447,22.3566,79014.0988
2012-10-17 11:30:00,37.55,37.59,37.48,37.55,233492.24059235217,22.3566,22.3804,22.3149,22.3566,233492.2406
2012-10-17 11:40:00,37.55,37.55,37.39,37.39,82057.00375291612,22.3566,22.3566,22.2613,22.2613,82057.0038
2012-10-17 11:50:00,37.39,37.46,37.38,37.41,78912.66862764987,22.2613,22.303,22.2554,22.2732,78912.6686
2012-10-17 12:00:00,37.41,37.42,37.36,37.39,185110.05172938431,22.2732,22.2792,22.2435,22.2613,185110.0517
2012-10-17 12:10:00,37.39,37.41,37.31,37.32,110558.88021097476,22.2613,22.2732,22.2137,22.2197,110558.8802
2012-10-17 12:20:00,37.32,37.33,37.26,37.29,187747.23602799472,22.2197,22.2256,22.1839,22.2018,187747.236
2012-10-17 12:30:00,37.29,37.31,37.27,37.28,77594.07647834466,22.2018,22.2137,22.1899,22.1958,77594.0765
2012-10-17 12:40:00,37.28,37.29,37.25,37.25,61263.81986002637,22.1958,22.2018,22.178,22.178,61263.8199
2012-10-17 12:50:00,37.26,37.27,37.24,37.24,75666.90333705244,22.1839,22.1899,22.172,22.172,75666.9033
2012-10-17 13:00:00,37.24,37.27,37.18,37.22,111066.0310376306,22.172,22.1899,22.1363,22.1601,111066.031
2012-10-17 13:10:00,37.22,37.22,37.17,37.17,83375.59590222132,22.1601,22.1601,22.1303,22.1303,83375.5959
2012-10-17 13:20:00,37.17,37.18,37.06,37.08,116036.1091388579,22.1303,22.1363,22.0649,22.0768,116036.1091
2012-10-17 13:30:00,37.07,37.09,37.01,37.01,82462.7244142408,22.0708,22.0827,22.0351,22.0351,82462.7244
2012-10-17 13:40:00,37.02,37.02,36.72,36.75,354498.4278324374,22.041,22.041,21.8624,21.8803,354498.4278
2012-10-17 13:50:00,36.74,36.91,36.74,36.9,280251.5468100213,21.8743,21.9755,21.8743,21.9696,280251.5468
2012-10-17 14:00:00,36.9,36.95,36.88,36.93,129830.61162389694,21.9696,21.9994,21.9577,21.9875,129830.6116
2012-10-17 14:10:00,36.92,36.94,36.89,36.91,75159.75251039659,21.9815,21.9934,21.9636,21.9755,75159.7525
2012-10-17 14:20:00,36.91,37.02,36.91,37.02,94532.91408864997,21.9755,22.041,21.9755,22.041,94532.9141
2012-10-17 14:30:00,37.02,37.11,37.01,37.11,84897.04838218886,22.041,22.0946,22.0351,22.0946,84897.0484
2012-10-17 14:40:00,37.1,37.15,37.06,37.06,55380.87027081855,22.0887,22.1184,22.0649,22.0649,55380.8703
2012-10-17 14:50:00,37.06,37.07,37.01,37.02,71508.2665584745,22.0649,22.0708,22.0351,22.041,71508.2666
2012-10-17 15:00:00,37.03,37.07,37.01,37.06,78202.65747033167,22.047,22.0708,22.0351,22.0649,78202.6575
2012-10-17 15:10:00,37.06,37.07,37.03,37.04,182371.4372654428,22.0649,22.0708,22.047,22.0529,182371.4373
2012-10-17 15:20:00,37.04,37.06,37.01,37.01,141089.35997565676,22.0529,22.0649,22.0351,22.0351,141089.36
2012-10-17 15:30:00,37.01,37.05,36.97,37.05,162693.98519119585,22.0351,22.0589,22.0113,22.0589,162693.9852
2012-10-17 15:40:00,37.05,37.06,36.97,36.98,177401.35916421545,22.0589,22.0649,22.0113,22.0172,177401.3592
2012-10-17 15:50:00,36.98,37.01,36.97,36.99,432295.3646414444,22.0172,22.0351,22.0113,22.0232,432295.3646
2012-10-18 09:30:00,36.95,37.12,36.95,37.1,133887.8182371437,21.9994,22.1006,21.9994,22.0887,133887.8182
2012-10-18 09:40:00,37.11,37.21,37.09,37.18,136930.7231970788,22.0946,22.1542,22.0827,22.1363,136930.7232
2012-10-18 09:50:00,37.18,37.41,37.17,37.39,114311.796328228,22.1363,22.2732,22.1303,22.2613,114311.7963
2012-10-18 10:00:00,37.37,37.55,37.35,37.55,193427.32528654023,22.2494,22.3566,22.2375,22.3566,193427.3253
2012-10-18 10:10:00,37.55,37.57,37.38,37.41,165939.75048179328,22.3566,22.3685,22.2554,22.2732,165939.7505
2012-10-18 10:20:00,37.41,37.49,37.4,37.48,117354.7012881631,22.2732,22.3209,22.2673,22.3149,117354.7013
2012-10-18 10:30:00,37.47,37.51,37.44,37.45,190384.42032660512,22.309,22.3328,22.2911,22.2971,190384.4203
2012-10-18 10:40:00,37.45,37.47,37.42,37.44,78304.08763566284,22.2971,22.309,22.2792,22.2911,78304.0876
2012-10-18 10:50:00,37.44,37.49,37.41,37.47,148189.47154883863,22.2911,22.3209,22.2732,22.309,148189.4715
2012-10-18 11:00:00,37.47,37.5,37.43,37.45,95040.06491530582,22.309,22.3268,22.2851,22.2971,95040.0649
2012-10-18 11:10:00,37.46,37.5,37.46,37.48,99705.8525205396,22.303,22.3268,22.303,22.3149,99705.8525
2012-10-18 11:20:00,37.48,37.49,37.45,37.47,86418.5008621564,22.3149,22.3209,22.2971,22.309,86418.5009
2012-10-18 11:30:00,37.46,37.48,37.44,37.48,61060.95952936403,22.303,22.3149,22.2911,22.3149,61060.9595
2012-10-18 11:40:00,37.47,37.48,37.45,37.46,86519.93102748758,22.309,22.3149,22.2971,22.303,86519.931
2012-10-18 11:50:00,37.46,37.55,37.44,37.55,85607.05953950706,22.303,22.3566,22.2911,22.3566,85607.0595
2012-10-18 12:00:00,37.55,37.7,37.55,37.69,64509.5851506238,22.3566,22.4459,22.3566,22.4399,64509.5852
2012-10-18 12:10:00,37.69,37.69,37.61,37.61,58322.34506542246,22.4399,22.4399,22.3923,22.3923,58322.3451
2012-10-18 12:20:00,37.61,37.63,37.59,37.62,61060.95952936403,22.3923,22.4042,22.3804,22.3983,61060.9595
2012-10-18 12:30:00,37.63,37.65,37.53,37.56,126483.41616796836,22.4042,22.4161,22.3447,22.3625,126483.4162
2012-10-18 12:40:00,37.57,37.57,37.48,37.48,81346.99259559793,22.3685,22.3685,22.3149,22.3149,81346.9926
2012-10-18 12:50:00,37.47,37.53,37.46,37.51,80434.12110761741,22.309,22.3447,22.303,22.3328,80434.1211
2012-10-18 13:00:00,37.52,37.54,37.46,37.47,101531.59549650064,22.3387,22.3506,22.303,22.309,101531.5955
2012-10-18 13:10:00,37.48,37.48,37.45,37.47,43412.11076174054,22.3149,22.3149,22.2971,22.309,43412.1108
2012-10-18 13:20:00,37.47,37.57,37.47,37.56,38949.18348716908,22.309,22.3685,22.309,22.3625,38949.1835
2012-10-18 13:30:00,37.55,37.6,37.52,37.53,32254.79257531189,22.3566,22.3864,22.3387,22.3447,32254.7926
2012-10-18 13:40:00,37.52,37.58,37.51,37.54,48077.89836697434,22.3387,22.3745,22.3328,22.3506,48077.8984
2012-10-18 13:50:00,37.56,37.57,37.51,37.56,60046.65787605234,22.3625,22.3685,22.3328,22.3625,60046.6579
2012-10-18 14:00:00,37.55,37.69,37.55,37.67,112080.33269094228,22.3566,22.4399,22.3566,22.428,112080.3327
2012-10-18 14:10:00,37.68,37.74,37.66,37.69,69986.81407850694,22.434,22.4697,22.4221,22.4399,69986.8141
2012-10-18 14:20:00,37.69,37.71,37.62,37.64,55279.440105487374,22.4399,22.4519,22.3983,22.4102,55279.4401
2012-10-18 14:30:00,37.63,37.66,37.54,37.57,118369.0029414748,22.4042,22.4221,22.3506,22.3685,118369.0029
2012-10-18 14:40:00,37.57,37.61,37.52,37.54,86824.22152348109,22.3685,22.3923,22.3387,22.3506,86824.2215
2012-10-18 14:50:00,37.54,37.64,37.54,37.62,40876.3566284613,22.3506,22.4102,22.3506,22.3983,40876.3566
2012-10-18 15:00:00,37.62,37.64,37.56,37.64,54569.42894816919,22.3983,22.4102,22.3625,22.4102,54569.4289
2012-10-18 15:10:00,37.64,37.65,37.57,37.59,63698.14382797444,22.4102,22.4161,22.3685,22.3804,63698.1438
2012-10-18 15:20:00,37.58,37.65,37.58,37.62,73739.73019576022,22.3745,22.4161,22.3745,22.3983,73739.7302
2012-10-18 15:30:00,37.62,37.66,37.6,37.64,92301.45045136425,22.3983,22.4221,22.3864,22.4102,92301.4505
2012-10-18 15:40:00,37.63,37.7,37.62,37.66,179429.96247083883,22.4042,22.4459,22.3983,22.4221,179429.9625
2012-10-18 15:50:00,37.64,37.69,37.61,37.62,252155.39101328736,22.4102,22.4399,22.3923,22.3983,252155.391
2012-10-19 09:30:00,37.67,37.71,37.43,37.48,373263.0084187037,22.428,22.4519,22.2851,22.3149,373263.0084
2012-10-19 09:40:00,37.49,37.52,37.39,37.42,40166.34547114312,22.3209,22.3387,22.2613,22.2792,40166.3455
2012-10-19 09:50:00,37.41,37.44,37.34,37.36,49802.21117760422,22.2732,22.2911,22.2316,22.2435,49802.2112
2012-10-19 10:00:00,37.35,37.46,37.35,37.45,38847.75332183792,22.2375,22.303,22.2375,22.2971,38847.7533
2012-10-19 10:10:00,37.46,37.51,37.42,37.46,54163.70828684451,22.303,22.3328,22.2792,22.303,54163.7083
2012-10-19 10:20:00,37.45,37.55,37.45,37.5,55279.440105487374,22.2971,22.3566,22.2971,22.3268,55279.4401
2012-10-19 10:30:00,37.51,37.53,37.41,37.41,34993.40703925347,22.3328,22.3447,22.2732,22.2732,34993.407
2012-10-19 10:40:00,37.4,37.41,37.32,37.32,43919.26158839639,22.2673,22.2732,22.2197,22.2197,43919.2616
2012-10-19 10:50:00,37.31,37.34,37.24,37.25,43614.97109240288,22.2137,22.2316,22.172,22.178,43614.9711
2012-10-19 11:00:00,37.26,37.3,37.22,37.22,42803.52976975353,22.1839,22.2077,22.1601,22.1601,42803.5298
2012-10-19 11:10:00,37.23,37.23,37.16,37.16,44223.5520843899,22.1661,22.1661,22.1244,22.1244,44223.5521
2012-10-19 11:20:00,37.16,37.2,37.13,37.13,54670.85911350035,22.1244,22.1482,22.1065,22.1065,54670.8591
2012-10-19 11:30:00,37.14,37.15,37.09,37.14,76884.06532102647,22.1125,22.1184,22.0827,22.1125,76884.0653
2012-10-19 11:40:00,37.14,37.15,37.09,37.09,21908.91571153261,22.1125,22.1184,22.0827,22.0827,21908.9157
2012-10-19 11:50:00,37.09,37.13,37.06,37.12,38340.60249518207,22.0827,22.1065,22.0649,22.1006,38340.6025
2012-10-19 12:00:00,37.12,37.16,37.12,37.14,34689.11654325997,22.1006,22.1244,22.1006,22.1125,34689.1165
2012-10-19 12:10:00,37.14,37.16,37.05,37.06,35703.41819657166,22.1125,22.1244,22.0589,22.0649,35703.4182
2012-10-19 12:20:00,37.07,37.13,37.05,37.06,35703.41819657166,22.0708,22.1065,22.0589,22.0649,35703.4182
2012-10-19 12:30:00,37.06,37.13,37.06,37.12,25864.69215944822,22.0649,22.1065,22.0649,22.1006,25864.6922
2012-10-19 12:40:00,37.11,37.13,37.1,37.1,10345.876863779287,22.0946,22.1065,22.0887,22.0887,10345.8769
2012-10-19 12:50:00,37.11,37.11,37.05,37.08,43716.40125773405,22.0946,22.0946,22.0589,22.0768,43716.4013
2012-10-19 13:00:00,37.08,37.09,37.05,37.07,27284.714474084594,22.0768,22.0827,22.0589,22.0708,27284.7145
2012-10-19 13:10:00,37.08,37.09,37.04,37.04,30124.759103357337,22.0768,22.0827,22.0529,22.0529,30124.7591
2012-10-19 13:20:00,37.04,37.08,37.04,37.06,43006.39010041586,22.0529,22.0768,22.0529,22.0649,43006.3901
2012-10-19 13:30:00,37.06,37.07,37.03,37.03,35399.12770057815,22.0649,22.0708,22.047,22.047,35399.1277
2012-10-19 13:40:00,37.03,37.03,36.93,36.95,62886.70250532508,22.047,22.047,21.9875,21.9994,62886.7025
2012-10-19 13:50:00,36.95,36.99,36.91,36.94,40166.34547114312,21.9994,22.0232,21.9755,21.9934,40166.3455
2012-10-19 14:00:00,36.93,37.0,36.92,36.95,24343.23967948068,21.9875,22.0291,21.9815,21.9994,24343.2397
2012-10-19 14:10:00,36.95,36.98,36.91,36.92,50410.79216959124,21.9994,22.0172,21.9755,21.9815,50410.7922
2012-10-19 14:20:00,36.94,36.94,36.83,36.85,61872.40085201339,21.9934,21.9934,21.9279,21.9398,61872.4009
2012-10-19 14:30:00,36.85,36.89,36.82,36.84,112587.48351759811,21.9398,21.9636,21.922,21.9339,112587.4835
2012-10-19 14:40:00,36.84,36.89,36.8,36.88,88751.39466477331,21.9339,21.9636,21.9101,21.9577,88751.3947
2012-10-19 14:50:00,36.88,36.9,36.81,36.88,85809.91987016938,21.9577,21.9696,21.916,21.9577,85809.9199
2012-10-19 15:00:00,36.89,36.89,36.86,36.86,87939.95334212395,21.9636,21.9636,21.9458,21.9458,87939.9533
2012-10-19 15:10:00,36.86,36.89,36.84,36.87,99097.2715285526,21.9458,21.9636,21.9339,21.9517,99097.2715
2012-10-19 15:20:00,36.87,36.92,36.84,36.85,152956.68931940358,21.9517,21.9815,21.9339,21.9398,152956.6893
2012-10-19 15:30:00,36.86,36.92,36.83,36.89,186428.6438786896,21.9458,21.9815,21.9279,21.9636,186428.6439
2012-10-19 15:40:00,36.89,36.93,36.84,36.88,277918.6530074044,21.9636,21.9875,21.9339,21.9577,277918.653
2012-10-19 15:50:00,36.88,36.98,36.85,36.89,477127.4977178213,21.9577,22.0172,21.9398,21.9636,477127.4977
2012-10-22 09:30:00,36.89,37.07,36.87,36.97,107008.8244243838,21.9636,22.0708,21.9517,22.0113,107008.8244
2012-10-22 09:40:00,36.98,37.01,36.81,36.84,116441.82980018258,22.0172,22.0351,21.916,21.9339,116441.8298
2012-10-22 09:50:00,36.84,36.95,36.81,36.95,107414.5450857085,21.9339,21.9994,21.916,21.9994,107414.5451
2012-10-22 10:00:00,36.95,37.0,36.91,36.96,145146.56658890354,21.9994,22.0291,21.9755,22.0053,145146.5666
2012-10-22 10:10:00,36.96,36.98,36.9,36.98,169794.09676437773,22.0053,22.0172,21.9696,22.0172,169794.0968
2012-10-22 10:20:00,36.98,37.0,36.95,36.97,130844.91327720865,22.0172,22.0291,21.9994,22.0113,130844.9133
2012-10-22 10:30:00,36.97,37.04,36.93,36.93,131859.2149305203,22.0113,22.0529,21.9875,21.9875,131859.2149
2012-10-22 10:40:00,36.94,36.94,36.85,36.92,65523.88680393549,21.9934,21.9934,21.9398,21.9815,65523.8868
2012-10-22 10:50:00,36.91,37.0,36.91,37.0,81346.99259559793,21.9755,22.0291,21.9755,22.0291,81346.9926
2012-10-22 11:00:00,36.99,37.03,36.98,37.03,58525.2053960848,22.0232,22.047,22.0172,22.047,58525.2054
2012-10-22 11:10:00,37.02,37.02,36.85,36.88,173039.86205497515,22.041,22.041,21.9398,21.9577,173039.8621
2012-10-22 11:20:00,36.87,36.89,36.8,36.88,158231.0579166244,21.9517,21.9636,21.9101,21.9577,158231.0579
2012-10-22 11:30:00,36.89,36.95,36.87,36.92,81346.99259559793,21.9636,21.9994,21.9517,21.9815,81346.9926
2012-10-22 11:40:00,36.92,36.99,36.92,36.96,86012.78020083172,21.9815,22.0232,21.9815,22.0053,86012.7802
2012-10-22 11:50:00,36.96,37.0,36.94,36.97,41282.07728978599,22.0053,22.0291,21.9934,22.0113,41282.0773
2012-10-22 12:00:00,36.97,36.97,36.9,36.95,45440.71406836393,22.0113,22.0113,21.9696,21.9994,45440.7141
2012-10-22 12:10:00,36.95,36.96,36.89,36.96,39659.19464448728,21.9994,22.0053,21.9636,22.0053,39659.1946
2012-10-22 12:20:00,36.95,36.98,36.87,36.87,75362.61284105893,21.9994,22.0172,21.9517,21.9517,75362.6128
2012-10-22 12:30:00,36.87,36.88,36.7,36.81,97778.6793792474,21.9517,21.9577,21.8505,21.916,97778.6794
2012-10-22 12:40:00,36.81,36.92,36.8,36.92,16837.407444974135,21.916,21.9815,21.9101,21.9815,16837.4074
2012-10-22 12:50:00,36.92,36.94,36.89,36.89,35094.83720458464,21.9815,21.9934,21.9636,21.9636,35094.8372
2012-10-22 13:00:00,36.89,36.91,36.82,36.84,31849.07191398722,21.9636,21.9755,21.922,21.9339,31849.0719
2012-10-22 13:10:00,36.83,36.83,36.74,36.78,34891.97687392231,21.9279,21.9279,21.8743,21.8981,34891.9769
2012-10-22 13:20:00,36.78,36.78,36.68,36.69,54265.13845217568,21.8981,21.8981,21.8386,21.8446,54265.1385
2012-10-22 13:30:00,36.69,36.71,36.66,36.68,42397.809108428846,21.8446,21.8565,21.8267,21.8386,42397.8091
2012-10-22 13:40:00,36.67,36.72,36.6,36.71,34790.54670859114,21.8327,21.8624,21.791,21.8565,34790.5467
2012-10-22 13:50:00,36.71,36.75,36.7,36.72,53149.40663353281,21.8565,21.8803,21.8505,21.8624,53149.4066
2012-10-22 14:00:00,36.73,36.78,36.73,36.77,50715.08266558475,21.8684,21.8981,21.8684,21.8922,50715.0827
2012-10-22 14:10:00,36.76,36.89,36.76,36.87,39456.33431382493,21.8862,21.9636,21.8862,21.9517,39456.3343
2012-10-22 14:20:00,36.87,36.91,36.81,36.83,57510.9037427731,21.9517,21.9755,21.916,21.9279,57510.9037
2012-10-22 14:30:00,36.83,36.88,36.83,36.84,57003.75291611726,21.9279,21.9577,21.9279,21.9339,57003.7529
2012-10-22 14:40:00,36.85,36.87,36.8,36.81,57815.194238766606,21.9398,21.9517,21.9101,21.916,57815.1942
2012-10-22 14:50:00,36.8,36.88,36.79,36.86,63698.14382797444,21.9101,21.9577,21.9041,21.9458,63698.1438
2012-10-22 15:00:00,36.87,36.88,36.81,36.83,82767.0149102343,21.9517,21.9577,21.916,21.9279,82767.0149
2012-10-22 15:10:00,36.83,36.88,36.8,36.8,165432.59965513743,21.9279,21.9577,21.9101,21.9101,165432.5997
2012-10-22 15:20:00,36.81,36.85,36.76,36.84,85404.19920884472,21.916,21.9398,21.8862,21.9339,85404.1992
2012-10-22 15:30:00,36.83,36.9,36.8,36.89,144740.84592757886,21.9279,21.9696,21.9101,21.9636,144740.8459
2012-10-22 15:40:00,36.9,36.97,36.9,36.97,142205.09179429963,21.9696,22.0113,21.9696,22.0113,142205.0918
2012-10-22 15:50:00,36.98,37.12,36.96,37.1,366264.327010853,22.0172,22.1006,22.0053,22.0887,366264.327
2012-10-23 09:30:00,36.37,36.64,36.33,36.4,95648.64590729284,21.654,21.8148,21.6302,21.6719,95648.6459
2012-10-23 09:40:00,36.4,36.42,36.32,36.42,90779.99797139667,21.6719,21.6838,21.6243,21.6838,90779.998
2012-10-23 09:50:00,36.42,36.52,36.4,36.47,94938.63474997463,21.6838,21.7433,21.6719,21.7136,94938.6347
2012-10-23 10:00:00,36.46,36.55,36.46,36.47,108935.99756567604,21.7076,21.7612,21.7076,21.7136,108935.9976
2012-10-23 10:10:00,36.48,36.5,36.36,36.4,106298.81326706562,21.7195,21.7314,21.6481,21.6719,106298.8133
2012-10-23 10:20:00,36.41,36.44,36.36,36.39,160361.09138857896,21.6779,21.6957,21.6481,21.6659,160361.0914
2012-10-23 10:30:00,36.39,36.39,36.26,36.28,198701.69388376104,21.6659,21.6659,21.5885,21.6005,198701.6939
2012-10-23 10:40:00,36.28,36.31,36.22,36.27,106197.38310173443,21.6005,21.6183,21.5647,21.5945,106197.3831
2012-10-23 10:50:00,36.27,36.28,36.18,36.27,87331.37235013692,21.5945,21.6005,21.5409,21.5945,87331.3724
2012-10-23 11:00:00,36.26,36.33,36.26,36.28,57510.9037427731,21.5885,21.6302,21.5885,21.6005,57510.9037
2012-10-23 11:10:00,36.28,36.35,36.28,36.32,64813.87564661731,21.6005,21.6421,21.6005,21.6243,64813.8756
2012-10-23 11:20:00,36.31,36.32,36.23,36.24,89258.54549142915,21.6183,21.6243,21.5707,21.5766,89258.5455
2012-10-23 11:30:00,36.25,36.29,36.21,36.21,76681.20499036413,21.5826,21.6064,21.5588,21.5588,76681.205
2012-10-23 11:40:00,36.22,36.25,36.18,36.24,31646.211583324883,21.5647,21.5826,21.5409,21.5766,31646.2116
2012-10-23 11:50:00,36.24,36.29,36.21,36.23,33877.67522061061,21.5766,21.6064,21.5588,21.5707,33877.6752
2012-10-23 12:00:00,36.23,36.27,36.21,36.27,29414.74794603915,21.5707,21.5945,21.5588,21.5945,29414.7479
2012-10-23 12:10:00,36.27,36.36,36.27,36.35,23633.22852216249,21.5945,21.6481,21.5945,21.6421,23633.2285
2012-10-23 12:20:00,36.35,36.35,36.32,36.33,25458.97149812354,21.6421,21.6421,21.6243,21.6302,25458.9715
2012-10-23 12:30:00,36.33,36.41,36.32,36.35,67958.21077188356,21.6302,21.6779,21.6243,21.6421,67958.2108
2012-10-23 12:40:00,36.35,36.41,36.34,36.38,30834.770260675527,21.6421,21.6779,21.6362,21.66,30834.7703
2012-10-23 12:50:00,36.38,36.39,36.35,36.35,26067.55249011056,21.66,21.6659,21.6421,21.6421,26067.5525
2012-10-23 13:00:00,36.35,36.41,36.33,36.39,25458.97149812354,21.6421,21.6779,21.6302,21.6659,25458.9715
2012-10-23 13:10:00,36.4,36.47,36.37,36.37,47773.60787098083,21.6719,21.7136,21.654,21.654,47773.6079
2012-10-23 13:20:00,36.35,36.43,36.35,36.42,23836.08885282483,21.6421,21.6898,21.6421,21.6838,23836.0889
2012-10-23 13:30:00,36.42,36.45,36.42,36.43,29820.46860736383,21.6838,21.7017,21.6838,21.6898,29820.4686
2012-10-23 13:40:00,36.43,36.45,36.41,36.45,28603.306623389795,21.6898,21.7017,21.6779,21.7017,28603.3066
2012-10-23 13:50:00,36.45,36.52,36.44,36.51,27589.004970078106,21.7017,21.7433,21.6957,21.7374,27589.005
2012-10-23 14:00:00,36.5,36.53,36.46,36.48,32863.37356729891,21.7314,21.7493,21.7076,21.7195,32863.3736
2012-10-23 14:10:00,36.48,36.49,36.41,36.44,47063.59671366264,21.7195,21.7255,21.6779,21.6957,47063.5967
2012-10-23 14:20:00,36.44,36.51,36.43,36.49,66538.18845724719,21.6957,21.7374,21.6898,21.7255,66538.1885
2012-10-23 14:30:00,36.49,36.53,36.46,36.51,27081.854143422253,21.7255,21.7493,21.7076,21.7374,27081.8541
2012-10-23 14:40:00,36.51,36.54,36.48,36.53,37123.44051120804,21.7374,21.7553,21.7195,21.7493,37123.4405
2012-10-23 14:50:00,36.52,36.52,36.47,36.49,26980.423978091083,21.7433,21.7433,21.7136,21.7255,26980.424
2012-10-23 15:00:00,36.5,36.53,36.43,36.47,64306.724819961455,21.7314,21.7493,21.6898,21.7136,64306.7248
2012-10-23 15:10:00,36.46,36.47,36.4,36.45,68871.08225986408,21.7076,21.7136,21.6719,21.7017,68871.0823
2012-10-23 15:20:00,36.46,36.47,36.36,36.37,75362.61284105893,21.7076,21.7136,21.6481,21.654,75362.6128
2012-10-23 15:30:00,36.36,36.39,36.27,36.29,136220.71203976063,21.6481,21.6659,21.5945,21.6064,136220.712
2012-10-23 15:40:00,36.28,36.31,36.24,36.25,122121.91905872806,21.6005,21.6183,21.5766,21.5826,122121.9191
2012-10-23 15:50:00,36.26,36.31,36.25,36.26,259559.7930824627,21.5885,21.6183,21.5826,21.5885,259559.7931
2012-10-24 09:30:00,36.39,36.71,36.36,36.52,117963.28228015012,21.6659,21.8565,21.6481,21.7433,117963.2823
2012-10-24 09:40:00,36.51,36.53,36.3,36.33,86722.79135814992,21.7374,21.7493,21.6124,21.6302,86722.7914
2012-10-24 09:50:00,36.33,36.36,36.12,36.13,83781.316563546,21.6302,21.6481,21.5052,21.5111,83781.3166
2012-10-24 10:00:00,36.13,36.17,35.91,35.93,184400.0405720661,21.5111,21.535,21.3802,21.3921,184400.0406
2012-10-24 10:10:00,35.93,36.01,35.89,35.92,101633.02566183182,21.3921,21.4397,21.3683,21.3861,101633.0257
2012-10-24 10:20:00,35.92,35.94,35.81,35.83,95242.92524596814,21.3861,21.398,21.3206,21.3325,95242.9252
2012-10-24 10:30:00,35.82,36.12,35.81,36.08,128004.8686479359,21.3266,21.5052,21.3206,21.4814,128004.8686
2012-10-24 10:40:00,36.09,36.11,36.03,36.1,103255.90830713054,21.4873,21.4992,21.4516,21.4933,103255.9083
2012-10-24 10:50:00,36.1,36.2,36.07,36.19,140176.48848767622,21.4933,21.5528,21.4754,21.5469,140176.4885
2012-10-24 11:00:00,36.2,36.37,36.18,36.36,85201.33887818237,21.5528,21.654,21.5409,21.6481,85201.3389
2012-10-24 11:10:00,36.36,36.42,36.33,36.39,42904.95993508469,21.6481,21.6838,21.6302,21.6659,42904.9599
2012-10-24 11:20:00,36.4,36.43,36.34,36.35,75464.0430063901,21.6719,21.6898,21.6362,21.6421,75464.043
2012-10-24 11:30:00,36.35,36.38,36.22,36.22,47469.31737498733,21.6421,21.66,21.5647,21.5647,47469.3174
2012-10-24 11:40:00,36.2,36.28,36.18,36.18,54366.56861750685,21.5528,21.6005,21.5409,21.5409,54366.5686
2012-10-24 11:50:00,36.18,36.2,36.13,36.16,72218.27771579268,21.5409,21.5528,21.5111,21.529,72218.2777
2012-10-24 12:00:00,36.16,36.3,36.14,36.28,65422.45663860432,21.529,21.6124,21.5171,21.6005,65422.4566
2012-10-24 12:10:00,36.29,36.32,36.26,36.28,29719.03844203266,21.6064,21.6243,21.5885,21.6005,29719.0384
2012-10-24 12:20:00,36.29,36.29,36.19,36.24,33674.81488994827,21.6064,21.6064,21.5469,21.5766,33674.8149
2012-10-24 12:30:00,36.24,36.28,36.23,36.24,40369.20580180546,21.5766,21.6005,21.5707,21.5766,40369.2058
2012-10-24 12:40:00,36.25,36.29,36.24,36.25,40064.91530581195,21.5826,21.6064,21.5766,21.5826,40064.9153
2012-10-24 12:50:00,36.24,36.24,36.13,36.15,113297.49467491632,21.5766,21.5766,21.5111,21.5231,113297.4947
2012-10-24 13:00:00,36.15,36.18,36.14,36.17,29211.88761537681,21.5231,21.5409,21.5171,21.535,29211.8876
2012-10-24 13:10:00,36.17,36.17,36.11,36.16,22314.636372857287,21.535,21.535,21.4992,21.529,22314.6364
2012-10-24 13:20:00,36.16,36.19,36.16,36.16,30936.200426006693,21.529,21.5469,21.529,21.529,30936.2004
2012-10-24 13:30:00,36.16,36.18,36.14,36.16,37732.02150319505,21.529,21.5409,21.5171,21.529,37732.0215
2012-10-24 13:40:00,36.16,36.18,36.07,36.07,57612.33390810427,21.529,21.5409,21.4754,21.4754,57612.3339
2012-10-24 13:50:00,36.07,36.07,36.0,36.0,62075.26118267573,21.4754,21.4754,21.4337,21.4337,62075.2612
2012-10-24 14:00:00,36.0,36.05,35.99,36.05,47367.88720965615,21.4337,21.4635,21.4278,21.4635,47367.8872
2012-10-24 14:10:00,36.05,36.06,35.9,36.02,66233.89796125368,21.4635,21.4695,21.3742,21.4457,66233.898
2012-10-24 14:20:00,36.01,36.1,35.98,36.07,70291.10457450045,21.4397,21.4933,21.4218,21.4754,70291.1046
2012-10-24 14:30:00,36.06,36.07,35.94,35.97,84085.60705953951,21.4695,21.4754,21.398,21.4159,84085.6071
2012-10-24 14:40:00,35.96,36.01,35.93,35.96,59032.35622274064,21.4099,21.4397,21.3921,21.4099,59032.3562
2012-10-24 14:50:00,35.96,36.02,35.95,35.99,71406.83639314333,21.4099,21.4457,21.404,21.4278,71406.8364
2012-10-24 15:00:00,35.98,36.02,35.93,35.93,108124.55624302667,21.4218,21.4457,21.3921,21.3921,108124.5562
2012-10-24 15:10:00,35.93,35.94,35.78,35.81,152956.68931940358,21.3921,21.398,21.3028,21.3206,152956.6893
2012-10-24 15:20:00,35.82,35.91,35.78,35.9,94127.19342732528,21.3266,21.3802,21.3028,21.3742,94127.1934
2012-10-24 15:30:00,35.9,35.9,35.78,35.78,103154.47814179937,21.3742,21.3742,21.3028,21.3028,103154.4781
2012-10-24 15:40:00,35.79,35.85,35.71,35.84,251343.949690638,21.3087,21.3444,21.2611,21.3385,251343.9497
2012-10-24 15:50:00,35.83,35.92,35.81,35.88,401866.3150420935,21.3325,21.3861,21.3206,21.3623,401866.315
2012-10-25 09:30:00,35.29,35.56,34.61,35.0,750583.2234506542,21.011,21.1718,20.6062,20.8384,750583.2235
2012-10-25 09:40:00,35.01,35.54,35.01,35.24,341921.0873313724,20.8443,21.1599,20.8443,20.9813,341921.0873
2012-10-25 09:50:00,35.23,35.56,35.22,35.48,297494.67491632013,20.9753,21.1718,20.9694,21.1242,297494.6749
2012-10-25 10:00:00,35.47,35.5,35.29,35.32,307840.5517800994,21.1182,21.1361,21.011,21.0289,307840.5518
2012-10-25 10:10:00,35.31,35.49,35.28,35.48,242519.52530682625,21.0229,21.1301,21.0051,21.1242,242519.5253
2012-10-25 10:20:00,35.49,35.5,35.28,35.29,244750.988944112,21.1301,21.1361,21.0051,21.011,244750.9889
2012-10-25 10:30:00,35.3,35.3,34.79,34.81,252966.83233593672,21.017,21.017,20.7133,20.7252,252966.8323
2012-10-25 10:40:00,34.82,34.83,34.5,34.53,312404.909220002,20.7312,20.7372,20.5407,20.5585,312404.9092
2012-10-25 10:50:00,34.54,34.74,34.53,34.61,179937.11329749468,20.5645,20.6836,20.5585,20.6062,179937.1133
2012-10-25 11:00:00,34.61,34.72,34.59,34.7,120499.03641342936,20.6062,20.6717,20.5943,20.6598,120499.0364
2012-10-25 11:10:00,34.7,34.84,34.67,34.8,127903.43848260472,20.6598,20.7431,20.6419,20.7193,127903.4385
2012-10-25 11:20:00,34.8,34.81,34.68,34.73,157013.89593265037,20.7193,20.7252,20.6478,20.6776,157013.8959
2012-10-25 11:30:00,34.72,34.79,34.61,34.61,75971.19383304595,20.6717,20.7133,20.6062,20.6062,75971.1938
2012-10-25 11:40:00,34.62,34.7,34.62,34.65,47672.17770564966,20.6121,20.6598,20.6121,20.63,47672.1777
2012-10-25 11:50:00,34.62,34.64,34.52,34.53,121513.33806674104,20.6121,20.624,20.5526,20.5585,121513.3381
2012-10-25 12:00:00,34.54,34.58,34.38,34.58,128410.58930926055,20.5645,20.5883,20.4692,20.5883,128410.5893
2012-10-25 12:10:00,34.57,34.59,34.34,34.37,110254.58971498124,20.5824,20.5943,20.4454,20.4633,110254.5897
2012-10-25 12:20:00,34.37,34.52,34.35,34.52,56699.46242012375,20.4633,20.5526,20.4514,20.5526,56699.4624
2012-10-25 12:30:00,34.52,34.61,34.5,34.6,90982.85830205904,20.5526,20.6062,20.5407,20.6002,90982.8583
2012-10-25 12:40:00,34.6,34.62,34.5,34.54,147682.32072218278,20.6002,20.6121,20.5407,20.5645,147682.3207
2012-10-25 12:50:00,34.54,34.58,34.48,34.56,159143.92940460492,20.5645,20.5883,20.5288,20.5764,159143.9294
2012-10-25 13:00:00,34.55,34.55,34.43,34.45,81448.4227609291,20.5704,20.5704,20.499,20.5109,81448.4228
2012-10-25 13:10:00,34.45,34.48,34.36,34.37,77796.936809007,20.5109,20.5288,20.4573,20.4633,77796.9368
2012-10-25 13:20:00,34.38,34.55,34.37,34.53,98691.55086722792,20.4692,20.5704,20.4633,20.5585,98691.5509
2012-10-25 13:30:00,34.53,34.55,34.45,34.51,95445.78557663049,20.5585,20.5704,20.5109,20.5466,95445.7856
2012-10-25 13:40:00,34.51,34.57,34.49,34.56,69783.95374784461,20.5466,20.5824,20.5347,20.5764,69783.9537
2012-10-25 13:50:00,34.57,34.61,34.53,34.61,70493.9649051628,20.5824,20.6062,20.5585,20.6062,70493.9649
2012-10-25 14:00:00,34.61,34.65,34.56,34.64,86621.36119281875,20.6062,20.63,20.5764,20.624,86621.3612
2012-10-25 14:10:00,34.64,34.77,34.63,34.76,83274.16573689015,20.624,20.7014,20.6181,20.6955,83274.1657
2012-10-25 14:20:00,34.75,34.77,34.7,34.73,105487.37194441629,20.6895,20.7014,20.6598,20.6776,105487.3719
2012-10-25 14:30:00,34.73,34.87,34.73,34.87,67552.49011055888,20.6776,20.761,20.6776,20.761,67552.4901
2012-10-25 14:40:00,34.86,34.95,34.83,34.84,114717.51698955268,20.755,20.8086,20.7372,20.7431,114717.517
2012-10-25 14:50:00,34.84,34.88,34.78,34.86,106603.10376305912,20.7431,20.7669,20.7074,20.755,106603.1038
2012-10-25 15:00:00,34.86,34.88,34.82,34.83,125469.11451465666,20.755,20.7669,20.7312,20.7372,125469.1145
2012-10-25 15:10:00,34.83,34.83,34.74,34.77,110761.74054163707,20.7372,20.7372,20.6836,20.7014,110761.7405
2012-10-25 15:20:00,34.77,34.8,34.74,34.75,129830.61162389694,20.7014,20.7193,20.6836,20.6895,129830.6116
2012-10-25 15:30:00,34.75,34.76,34.71,34.72,182371.4372654428,20.6895,20.6955,20.6657,20.6717,182371.4373
2012-10-25 15:40:00,34.72,34.73,34.66,34.67,281772.99928998883,20.6717,20.6776,20.6359,20.6419,281772.9993
2012-10-25 15:50:00,34.67,34.77,34.66,34.75,497413.5307840552,20.6419,20.7014,20.6359,20.6895,497413.5308
2012-10-26 09:30:00,34.76,35.02,34.76,34.95,121716.1983974034,20.6955,20.8503,20.6955,20.8086,121716.1984
2012-10-26 09:40:00,34.95,35.0,34.89,35.0,106400.2434323968,20.8086,20.8384,20.7729,20.8384,106400.2434
2012-10-26 09:50:00,35.0,35.14,34.96,35.1,194543.05710518308,20.8384,20.9217,20.8146,20.8979,194543.0571
2012-10-26 10:00:00,35.11,35.11,34.9,35.0,111167.46120296176,20.9039,20.9039,20.7788,20.8384,111167.4612
2012-10-26 10:10:00,34.99,35.13,34.94,35.07,76478.34465970179,20.8324,20.9158,20.8026,20.88,76478.3447
2012-10-26 10:20:00,35.07,35.09,34.96,34.96,71001.11573181865,20.88,20.892,20.8146,20.8146,71001.1157
2012-10-26 10:30:00,34.96,34.98,34.87,34.92,87331.37235013692,20.8146,20.8265,20.761,20.7907,87331.3724
2012-10-26 10:40:00,34.93,35.01,34.9,34.94,64103.86448929912,20.7967,20.8443,20.7788,20.8026,64103.8645
2012-10-26 10:50:00,34.94,34.95,34.8,34.87,70493.9649051628,20.8026,20.8086,20.7193,20.761,70493.9649
2012-10-26 11:00:00,34.87,34.87,34.78,34.79,59742.36738005883,20.761,20.761,20.7074,20.7133,59742.3674
2012-10-26 11:10:00,34.79,34.84,34.76,34.83,54265.13845217568,20.7133,20.7431,20.6955,20.7372,54265.1385
2012-10-26 11:20:00,34.82,34.9,34.77,34.9,104473.07029110458,20.7312,20.7788,20.7014,20.7788,104473.0703
2012-10-26 11:30:00,34.9,34.98,34.9,34.97,94431.4839233188,20.7788,20.8265,20.7788,20.8205,94431.4839
2012-10-26 11:40:00,34.96,34.98,34.81,34.81,53960.847956182166,20.8146,20.8265,20.7252,20.7252,53960.848
2012-10-26 11:50:00,34.81,34.89,34.8,34.82,64103.86448929912,20.7252,20.7729,20.7193,20.7312,64103.8645
2012-10-26 12:00:00,34.82,34.82,34.69,34.76,86519.93102748758,20.7312,20.7312,20.6538,20.6955,86519.931
2012-10-26 12:10:00,34.76,34.83,34.76,34.8,62683.84217466274,20.6955,20.7372,20.6955,20.7193,62683.8422
2012-10-26 12:20:00,34.8,34.88,34.79,34.87,49903.64134293539,20.7193,20.7669,20.7133,20.761,49903.6413
2012-10-26 12:30:00,34.87,34.88,34.69,34.73,94634.34425398114,20.761,20.7669,20.6538,20.6776,94634.3443
2012-10-26 12:40:00,34.72,34.77,34.69,34.7,47266.45704432498,20.6717,20.7014,20.6538,20.6598,47266.457
2012-10-26 12:50:00,34.7,34.8,34.7,34.8,40977.78679379248,20.6598,20.7193,20.6598,20.7193,40977.7868
2012-10-26 13:00:00,34.8,34.8,34.73,34.76,52540.825641545794,20.7193,20.7193,20.6776,20.6955,52540.8256
2012-10-26 13:10:00,34.75,34.77,34.72,34.74,48483.61902829901,20.6895,20.7014,20.6717,20.6836,48483.619
2012-10-26 13:20:00,34.74,34.82,34.71,34.81,50005.07150826656,20.6836,20.7312,20.6657,20.7252,50005.0715
2012-10-26 13:30:00,34.81,34.92,34.8,34.89,72116.8475504615,20.7252,20.7907,20.7193,20.7729,72116.8476
2012-10-26 13:40:00,34.89,34.9,34.81,34.81,43310.68059640937,20.7729,20.7788,20.7252,20.7252,43310.6806
2012-10-26 13:50:00,34.81,34.84,34.78,34.79,45947.86489501978,20.7252,20.7431,20.7074,20.7133,45947.8649
2012-10-26 14:00:00,34.8,34.82,34.73,34.77,64306.724819961455,20.7193,20.7312,20.6776,20.7014,64306.7248
2012-10-26 14:10:00,34.77,34.84,34.73,34.82,141393.65047165027,20.7014,20.7431,20.6776,20.7312,141393.6505
2012-10-26 14:20:00,34.82,34.9,34.79,34.89,107313.11492037732,20.7312,20.7788,20.7133,20.7729,107313.1149
2012-10-26 14:30:00,34.89,35.03,34.88,34.92,121919.05872806572,20.7729,20.8562,20.7669,20.7907,121919.0587
2012-10-26 14:40:00,34.92,34.94,34.88,34.88,142813.67278628665,20.7907,20.8026,20.7669,20.7669,142813.6728
2012-10-26 14:50:00,34.89,34.95,34.89,34.92,118470.43310680595,20.7729,20.8086,20.7729,20.7907,118470.4331
2012-10-26 15:00:00,34.92,34.96,34.92,34.95,178212.80048686478,20.7907,20.8146,20.7907,20.8086,178212.8005
2012-10-26 15:10:00,34.95,35.0,34.94,35.0,162795.41535652702,20.8086,20.8384,20.8026,20.8384,162795.4154
2012-10-26 15:20:00,35.0,35.09,34.99,35.09,215843.39182472863,20.8384,20.892,20.8324,20.892,215843.3918
2012-10-26 15:30:00,35.08,35.14,35.08,35.1,253473.9831625925,20.886,20.9217,20.886,20.8979,253473.9832
2012-10-26 15:40:00,35.1,35.16,35.09,35.1,352571.25469114515,20.8979,20.9336,20.892,20.8979,352571.2547
2012-10-26 15:50:00,35.1,35.19,35.1,35.17,527944.0105487372,20.8979,20.9515,20.8979,20.9396,527944.0105
2012-10-31 09:30:00,35.56,35.56,35.2,35.29,138553.60584237752,21.1718,21.1718,20.9574,21.011,138553.6058
2012-10-31 09:40:00,35.28,35.33,35.16,35.33,124961.96368800082,21.0051,21.0348,20.9336,21.0348,124961.9637
2012-10-31 09:50:00,35.33,35.41,35.15,35.15,43412.11076174054,21.0348,21.0825,20.9277,20.9277,43412.1108
2012-10-31 10:00:00,35.13,35.14,34.99,35.04,79014.09879298104,20.9158,20.9217,20.8324,20.8622,79014.0988
2012-10-31 10:10:00,35.04,35.06,34.93,35.06,93214.32193934477,20.8622,20.8741,20.7967,20.8741,93214.3219
2012-10-31 10:20:00,35.06,35.15,35.05,35.1,41586.36778577949,20.8741,20.9277,20.8681,20.8979,41586.3678
2012-10-31 10:30:00,35.09,35.11,34.96,34.99,59539.50704939649,20.892,20.9039,20.8146,20.8324,59539.507
2012-10-31 10:40:00,34.98,35.09,34.86,35.09,118470.43310680595,20.8265,20.892,20.755,20.892,118470.4331
2012-10-31 10:50:00,35.08,35.16,35.07,35.14,131352.06410386448,20.886,20.9336,20.88,20.9217,131352.0641
2012-10-31 11:00:00,35.14,35.14,34.96,34.97,112891.77401359164,20.9217,20.9217,20.8146,20.8205,112891.774
2012-10-31 11:10:00,34.97,35.0,34.96,34.97,85607.05953950706,20.8205,20.8384,20.8146,20.8205,85607.0595
2012-10-31 11:20:00,34.98,35.0,34.93,35.0,69885.38391317578,20.8265,20.8384,20.7967,20.8384,69885.3839
2012-10-31 11:30:00,35.0,35.05,34.94,34.95,76072.62399837712,20.8384,20.8681,20.8026,20.8086,76072.624
2012-10-31 11:40:00,34.95,35.0,34.94,34.95,79926.97028096156,20.8086,20.8384,20.8026,20.8086,79926.9703
2012-10-31 11:50:00,34.95,34.97,34.89,34.91,67856.78060655239,20.8086,20.8205,20.7729,20.7848,67856.7806
2012-10-31 12:00:00,34.88,34.9,34.77,34.79,81346.99259559793,20.7669,20.7788,20.7014,20.7133,81346.9926
2012-10-31 12:10:00,34.79,34.82,34.75,34.76,58728.06572674713,20.7133,20.7312,20.6895,20.6955,58728.0657
2012-10-31 12:20:00,34.76,34.82,34.75,34.79,112080.33269094228,20.6955,20.7312,20.6895,20.7133,112080.3327
2012-10-31 12:30:00,34.79,34.83,34.75,34.83,69175.37275585759,20.7133,20.7372,20.6895,20.7372,69175.3728
2012-10-31 12:40:00,34.83,34.85,34.8,34.85,53149.40663353281,20.7372,20.7491,20.7193,20.7491,53149.4066
2012-10-31 12:50:00,34.84,34.93,34.83,34.92,61973.83101734456,20.7431,20.7967,20.7372,20.7907,61973.831
2012-10-31 13:00:00,34.91,34.95,34.89,34.94,74348.31118774724,20.7848,20.8086,20.7729,20.8026,74348.3112
2012-10-31 13:10:00,34.94,35.03,34.92,35.03,59742.36738005883,20.8026,20.8562,20.7907,20.8562,59742.3674
2012-10-31 13:20:00,35.02,35.09,35.02,35.07,58728.06572674713,20.8503,20.892,20.8503,20.88,58728.0657
2012-10-31 13:30:00,35.06,35.08,35.04,35.08,39152.04381783142,20.8741,20.886,20.8622,20.886,39152.0438
2012-10-31 13:40:00,35.07,35.12,35.02,35.04,69479.6632518511,20.88,20.9098,20.8503,20.8622,69479.6633
2012-10-31 13:50:00,35.02,35.18,35.01,35.18,83679.88639821483,20.8503,20.9455,20.8443,20.9455,83679.8864
2012-10-31 14:00:00,35.17,35.27,35.17,35.24,71406.83639314333,20.9396,20.9991,20.9396,20.9813,71406.8364
2012-10-31 14:10:00,35.24,35.28,35.23,35.28,70899.68556648747,20.9813,21.0051,20.9753,21.0051,70899.6856
2012-10-31 14:20:00,35.28,35.37,35.25,35.25,118267.57277614364,21.0051,21.0587,20.9872,20.9872,118267.5728
2012-10-31 14:30:00,35.25,35.3,35.24,35.29,97677.24921391622,20.9872,21.017,20.9813,21.011,97677.2492
2012-10-31 14:40:00,35.28,35.29,35.15,35.15,95445.78557663049,21.0051,21.011,20.9277,20.9277,95445.7856
2012-10-31 14:50:00,35.15,35.25,35.15,35.25,130134.90211989044,20.9277,20.9872,20.9277,20.9872,130134.9021
2012-10-31 15:00:00,35.24,35.34,35.22,35.34,164621.1583324881,20.9813,21.0408,20.9694,21.0408,164621.1583
2012-10-31 15:10:00,35.33,35.45,35.33,35.39,166548.3314737803,21.0348,21.1063,21.0348,21.0706,166548.3315
2012-10-31 15:20:00,35.39,35.43,35.37,35.38,115528.95831220206,21.0706,21.0944,21.0587,21.0646,115528.9583
2012-10-31 15:30:00,35.39,35.4,35.31,35.34,120499.03641342936,21.0706,21.0765,21.0229,21.0408,120499.0364
2012-10-31 15:40:00,35.34,35.34,35.29,35.3,175778.47651891672,21.0408,21.0408,21.011,21.017,175778.4765
2012-10-31 15:50:00,35.31,35.36,35.29,35.33,347804.0369205802,21.0229,21.0527,21.011,21.0348,347804.0369
2012-11-01 09:30:00,35.31,35.53,35.07,35.44,69175.37275585759,21.0229,21.1539,20.88,21.1003,69175.3728
2012-11-01 09:40:00,35.44,35.49,35.38,35.46,58220.91490009129,21.1003,21.1301,21.0646,21.1122,58220.9149
2012-11-01 09:50:00,35.46,35.54,35.43,35.46,50309.36200426007,21.1122,21.1599,21.0944,21.1122,50309.362
2012-11-01 10:00:00,35.47,35.62,35.47,35.6,83071.30540622781,21.1182,21.2075,21.1182,21.1956,83071.3054
2012-11-01 10:10:00,35.6,35.8,35.57,35.75,113906.07566690334,21.1956,21.3147,21.1777,21.2849,113906.0757
2012-11-01 10:20:00,35.76,35.96,35.76,35.94,161375.39304189067,21.2909,21.4099,21.2909,21.398,161375.393
2012-11-01 10:30:00,35.93,35.97,35.91,35.95,119079.01409879298,21.3921,21.4159,21.3802,21.404,119079.0141
2012-11-01 10:40:00,35.96,36.0,35.93,35.93,79521.24961963687,21.4099,21.4337,21.3921,21.3921,79521.2496
2012-11-01 10:50:00,35.93,35.93,35.76,35.79,84187.03722487067,21.3921,21.3921,21.2909,21.3087,84187.0372
2012-11-01 11:00:00,35.8,35.95,35.8,35.91,92605.74094735774,21.3147,21.404,21.3147,21.3802,92605.7409
2012-11-01 11:10:00,35.92,35.95,35.78,35.78,54569.42894816919,21.3861,21.404,21.3028,21.3028,54569.4289
2012-11-01 11:20:00,35.77,35.88,35.76,35.86,76174.0541637083,21.2968,21.3623,21.2909,21.3504,76174.0542
2012-11-01 11:30:00,35.86,35.88,35.83,35.83,47773.60787098083,21.3504,21.3623,21.3325,21.3325,47773.6079
2012-11-01 11:40:00,35.84,35.89,35.83,35.86,158028.19758596207,21.3385,21.3683,21.3325,21.3504,158028.1976
2012-11-01 11:50:00,35.87,35.89,35.83,35.88,46962.16654833147,21.3563,21.3683,21.3325,21.3623,46962.1665
2012-11-01 12:00:00,35.89,35.89,35.83,35.84,45339.28390303276,21.3683,21.3683,21.3325,21.3385,45339.2839
2012-11-01 12:10:00,35.84,35.9,35.84,35.9,21706.05538087027,21.3385,21.3742,21.3385,21.3742,21706.0554
2012-11-01 12:20:00,35.9,36.0,35.9,36.0,54670.85911350035,21.3742,21.4337,21.3742,21.4337,54670.8591
2012-11-01 12:30:00,36.0,36.04,35.99,36.01,86519.93102748758,21.4337,21.4576,21.4278,21.4397,86519.931
2012-11-01 12:40:00,36.02,36.06,36.0,36.05,62886.70250532508,21.4457,21.4695,21.4337,21.4635,62886.7025
2012-11-01 12:50:00,36.04,36.11,36.03,36.08,65828.177299929,21.4576,21.4992,21.4516,21.4814,65828.1773
2012-11-01 13:00:00,36.09,36.09,36.01,36.07,61568.11035601988,21.4873,21.4873,21.4397,21.4754,61568.1104
2012-11-01 13:10:00,36.06,36.12,36.05,36.12,58119.48473476012,21.4695,21.5052,21.4635,21.5052,58119.4847
2012-11-01 13:20:00,36.12,36.16,36.01,36.05,115326.09798153971,21.5052,21.529,21.4397,21.4635,115326.098
2012-11-01 13:30:00,36.05,36.09,36.02,36.02,133482.09757581906,21.4635,21.4873,21.4457,21.4457,133482.0976
2012-11-01 13:40:00,36.02,36.05,36.01,36.01,43614.97109240288,21.4457,21.4635,21.4397,21.4397,43614.9711
2012-11-01 13:50:00,36.01,36.03,35.98,36.01,63596.71366264327,21.4397,21.4516,21.4218,21.4397,63596.7137
2012-11-01 14:00:00,36.01,36.05,35.94,35.96,64813.87564661731,21.4397,21.4635,21.398,21.4099,64813.8756
2012-11-01 14:10:00,35.95,36.01,35.95,35.99,125976.26534131252,21.404,21.4397,21.404,21.4278,125976.2653
2012-11-01 14:20:00,36.0,36.18,36.0,36.18,109037.4277310072,21.4337,21.5409,21.4337,21.5409,109037.4277
2012-11-01 14:30:00,36.17,36.26,36.17,36.19,138655.0360077087,21.535,21.5885,21.535,21.5469,138655.036
2012-11-01 14:40:00,36.2,36.21,36.12,36.21,109443.14839233187,21.5528,21.5588,21.5052,21.5588,109443.1484
2012-11-01 14:50:00,36.19,36.3,36.19,36.3,100618.72400852012,21.5469,21.6124,21.5469,21.6124,100618.724
2012-11-01 15:00:00,36.31,36.37,36.3,36.37,149609.493863475,21.6183,21.654,21.6124,21.654,149609.4939
2012-11-01 15:10:00,36.36,36.43,36.36,36.41,179937.11329749468,21.6481,21.6898,21.6481,21.6779,179937.1133
2012-11-01 15:20:00,36.42,36.45,36.32,36.32,143726.54427426716,21.6838,21.7017,21.6243,21.6243,143726.5443
2012-11-01 15:30:00,36.32,36.34,36.26,36.28,174764.17486560502,21.6243,21.6362,21.5885,21.6005,174764.1749
2012-11-01 15:40:00,36.28,36.39,36.28,36.39,170402.67775636475,21.6005,21.6659,21.6005,21.6659,170402.6778
2012-11-01 15:50:00,36.38,36.41,36.34,36.41,318389.288974541,21.66,21.6779,21.6362,21.6779,318389.289
2012-11-02 09:30:00,36.53,36.53,36.02,36.04,190891.57115326097,21.7493,21.7493,21.4457,21.4576,190891.5712
2012-11-02 09:40:00,36.04,36.1,35.81,35.81,152145.24799675425,21.4576,21.4933,21.3206,21.3206,152145.248
2012-11-02 09:50:00,35.82,36.01,35.81,35.94,108225.98640835784,21.3266,21.4397,21.3206,21.398,108225.9864
2012-11-02 10:00:00,35.94,35.97,35.76,35.82,159245.3595699361,21.398,21.4159,21.2909,21.3266,159245.3596
2012-11-02 10:10:00,35.81,35.81,35.66,35.69,102545.89714981236,21.3206,21.3206,21.2313,21.2492,102545.8971
2012-11-02 10:20:00,35.7,35.7,35.51,35.67,120397.60624809818,21.2551,21.2551,21.142,21.2373,120397.6062
2012-11-02 10:30:00,35.66,35.73,35.63,35.63,121513.33806674104,21.2313,21.273,21.2135,21.2135,121513.3381
2012-11-02 10:40:00,35.64,35.64,35.42,35.63,236636.57571761843,21.2194,21.2194,21.0884,21.2135,236636.5757
2012-11-02 10:50:00,35.63,35.73,35.62,35.65,119383.30459478647,21.2135,21.273,21.2075,21.2254,119383.3046
2012-11-02 11:00:00,35.64,35.69,35.55,35.6,55989.45126280556,21.2194,21.2492,21.1658,21.1956,55989.4513
2012-11-02 11:10:00,35.6,35.67,35.55,35.57,50106.501673597726,21.1956,21.2373,21.1658,21.1777,50106.5017
2012-11-02 11:20:00,35.57,35.62,35.54,35.58,60046.65787605234,21.1777,21.2075,21.1599,21.1837,60046.6579
2012-11-02 11:30:00,35.59,35.64,35.52,35.63,55380.87027081855,21.1896,21.2194,21.148,21.2135,55380.8703
2012-11-02 11:40:00,35.63,35.66,35.6,35.63,55685.16076681205,21.2135,21.2313,21.1956,21.2135,55685.1608
2012-11-02 11:50:00,35.62,35.68,35.61,35.62,37934.88183385739,21.2075,21.2432,21.2016,21.2075,37934.8818
2012-11-02 12:00:00,35.63,35.65,35.59,35.64,37326.300841870376,21.2135,21.2254,21.1896,21.2194,37326.3008
2012-11-02 12:10:00,35.65,35.66,35.63,35.65,77289.78598235115,21.2254,21.2313,21.2135,21.2254,77289.786
2012-11-02 12:20:00,35.66,35.66,35.63,35.64,35906.278527234,21.2313,21.2313,21.2135,21.2194,35906.2785
2012-11-02 12:30:00,35.64,35.65,35.63,35.65,56800.89258545492,21.2194,21.2254,21.2135,21.2254,56800.8926
2012-11-02 12:40:00,35.65,35.65,35.63,35.63,47570.747540318494,21.2254,21.2254,21.2135,21.2135,47570.7475
2012-11-02 12:50:00,35.63,35.64,35.63,35.63,25458.97149812354,21.2135,21.2194,21.2135,21.2135,25458.9715
2012-11-02 13:00:00,35.64,35.64,35.63,35.63,14707.373973019576,21.2194,21.2194,21.2135,21.2135,14707.374
2012-11-02 13:10:00,35.63,35.64,35.57,35.57,129120.60046657876,21.2135,21.2194,21.1777,21.1777,129120.6005
2012-11-02 13:20:00,35.57,35.59,35.56,35.57,53859.417790851,21.1777,21.1896,21.1718,21.1777,53859.4178
2012-11-02 13:30:00,35.56,35.61,35.56,35.57,44527.8425803834,21.1718,21.2016,21.1718,21.1777,44527.8426
2012-11-02 13:40:00,35.57,35.59,35.56,35.58,32153.362409980728,21.1777,21.1896,21.1718,21.1837,32153.3624
2012-11-02 13:50:00,35.57,35.57,35.42,35.43,68059.64093721473,21.1777,21.1777,21.0884,21.0944,68059.6409
2012-11-02 14:00:00,35.42,35.43,35.34,35.39,44527.8425803834,21.0884,21.0944,21.0408,21.0706,44527.8426
2012-11-02 14:10:00,35.39,35.43,35.38,35.4,39354.90414849376,21.0706,21.0944,21.0646,21.0765,39354.9041
2012-11-02 14:20:00,35.4,35.42,35.39,35.41,35297.69753524698,21.0765,21.0884,21.0706,21.0825,35297.6975
2012-11-02 14:30:00,35.41,35.43,35.33,35.34,64509.5851506238,21.0825,21.0944,21.0348,21.0408,64509.5852
2012-11-02 14:40:00,35.33,35.35,35.28,35.35,90881.42813672786,21.0348,21.0468,21.0051,21.0468,90881.4281
2012-11-02 14:50:00,35.35,35.39,35.35,35.39,67451.05994522771,21.0468,21.0706,21.0468,21.0706,67451.0599
2012-11-02 15:00:00,35.39,35.44,35.38,35.38,105487.37194441629,21.0706,21.1003,21.0646,21.0646,105487.3719
2012-11-02 15:10:00,35.38,35.42,35.37,35.4,122831.93021604624,21.0646,21.0884,21.0587,21.0765,122831.9302
2012-11-02 15:20:00,35.4,35.43,35.34,35.34,77898.36697433816,21.0765,21.0944,21.0408,21.0408,77898.367
2012-11-02 15:30:00,35.34,35.37,35.29,35.34,193325.89512120903,21.0408,21.0587,21.011,21.0408,193325.8951
2012-11-02 15:40:00,35.35,35.4,35.32,35.4,305304.79764682014,21.0468,21.0765,21.0289,21.0765,305304.7976
2012-11-02 15:50:00,35.4,35.44,35.37,35.41,542549.9543564256,21.0765,21.1003,21.0587,21.0825,542549.9544
2012-11-05 09:30:00,35.42,35.48,35.04,35.08,93011.46160868242,21.0884,21.1242,20.8622,20.886,93011.4616
2012-11-05 09:40:00,35.09,35.19,34.9,34.93,109747.4388883254,20.892,20.9515,20.7788,20.7967,109747.4389
2012-11-05 09:50:00,34.93,35.01,34.88,34.98,64509.5851506238,20.7967,20.8443,20.7669,20.8265,64509.5852
2012-11-05 10:00:00,34.98,35.06,34.91,34.91,67045.33928390303,20.8265,20.8741,20.7848,20.7848,67045.3393
2012-11-05 10:10:00,34.91,35.02,34.86,34.97,65625.31696926666,20.7848,20.8503,20.755,20.8205,65625.317
2012-11-05 10:20:00,34.99,35.03,34.91,34.92,55888.02109747439,20.8324,20.8562,20.7848,20.7907,55888.0211
2012-11-05 10:30:00,34.94,35.08,34.9,35.07,71711.12688913682,20.8026,20.886,20.7788,20.88,71711.1269
2012-11-05 10:40:00,35.07,35.09,35.01,35.09,106400.2434323968,20.88,20.892,20.8443,20.892,106400.2434
2012-11-05 10:50:00,35.08,35.11,34.99,34.99,68668.22192920174,20.886,20.9039,20.8324,20.8324,68668.2219
2012-11-05 11:00:00,34.99,35.03,34.97,34.98,52540.825641545794,20.8324,20.8562,20.8205,20.8265,52540.8256
2012-11-05 11:10:00,34.99,34.99,34.92,34.92,47875.038036312,20.8324,20.8324,20.7907,20.7907,47875.038
2012-11-05 11:20:00,34.92,34.93,34.83,34.87,122324.7793893904,20.7907,20.7967,20.7372,20.761,122324.7794
2012-11-05 11:30:00,34.87,34.89,34.85,34.89,173445.58271629983,20.761,20.7729,20.7491,20.7729,173445.5827
2012-11-05 11:40:00,34.89,34.91,34.8,34.83,136930.7231970788,20.7729,20.7848,20.7193,20.7372,136930.7232
2012-11-05 11:50:00,34.82,34.83,34.75,34.78,64915.30581194847,20.7312,20.7372,20.6895,20.7074,64915.3058
2012-11-05 12:00:00,34.78,34.91,34.76,34.91,200324.57652905973,20.7074,20.7848,20.6955,20.7848,200324.5765
2012-11-05 12:10:00,34.91,34.92,34.75,34.76,73334.00953443554,20.7848,20.7907,20.6895,20.6955,73334.0095
2012-11-05 12:20:00,34.76,34.77,34.69,34.69,53250.83679886398,20.6955,20.7014,20.6538,20.6538,53250.8368
2012-11-05 12:30:00,34.69,34.71,34.68,34.71,121716.1983974034,20.6538,20.6657,20.6478,20.6657,121716.1984
2012-11-05 12:40:00,34.7,34.71,34.63,34.64,75666.90333705244,20.6598,20.6657,20.6181,20.624,75666.9033
2012-11-05 12:50:00,34.65,34.66,34.64,34.66,52337.965310883454,20.63,20.6359,20.624,20.6359,52337.9653
2012-11-05 13:00:00,34.66,34.67,34.63,34.66,45745.00456435744,20.6359,20.6419,20.6181,20.6359,45745.0046
2012-11-05 13:10:00,34.67,34.7,34.63,34.67,87432.8025154681,20.6419,20.6598,20.6181,20.6419,87432.8025
2012-11-05 13:20:00,34.67,34.76,34.66,34.73,74754.03184907191,20.6419,20.6955,20.6359,20.6776,74754.0318
2012-11-05 13:30:00,34.73,34.75,34.72,34.74,65016.73597727964,20.6776,20.6895,20.6717,20.6836,65016.736
2012-11-05 13:40:00,34.75,34.85,34.66,34.75,267877.0666396186,20.6895,20.7491,20.6359,20.6895,267877.0666
2012-11-05 13:50:00,34.76,34.77,34.73,34.75,28197.58596206512,20.6955,20.7014,20.6776,20.6895,28197.586
2012-11-05 14:00:00,34.74,34.78,34.71,34.73,45542.1442336951,20.6836,20.7074,20.6657,20.6776,45542.1442
2012-11-05 14:10:00,34.72,34.75,34.69,34.69,48483.61902829901,20.6717,20.6895,20.6538,20.6538,48483.619
2012-11-05 14:20:00,34.7,34.74,34.67,34.74,47570.747540318494,20.6598,20.6836,20.6419,20.6836,47570.7475
2012-11-05 14:30:00,34.74,34.83,34.73,34.76,53047.97646820165,20.6836,20.7372,20.6776,20.6955,53047.9765
2012-11-05 14:40:00,34.77,34.82,34.76,34.78,48990.76985495487,20.7014,20.7312,20.6955,20.7074,48990.7699
2012-11-05 14:50:00,34.79,34.83,34.76,34.81,47570.747540318494,20.7133,20.7372,20.6955,20.7252,47570.7475
2012-11-05 15:00:00,34.81,34.89,34.79,34.89,60553.808702708186,20.7252,20.7729,20.7133,20.7729,60553.8087
2012-11-05 15:10:00,34.89,34.89,34.84,34.84,65929.60746526017,20.7729,20.7729,20.7431,20.7431,65929.6075
2012-11-05 15:20:00,34.84,34.87,34.83,34.87,60553.808702708186,20.7431,20.761,20.7372,20.761,60553.8087
2012-11-05 15:30:00,34.86,34.87,34.82,34.86,118064.71244548127,20.755,20.761,20.7312,20.755,118064.7124
2012-11-05 15:40:00,34.87,34.93,34.87,34.87,137843.59468505933,20.761,20.7967,20.761,20.761,137843.5947
2012-11-05 15:50:00,34.88,34.91,34.84,34.86,225479.25753118977,20.7669,20.7848,20.7431,20.755,225479.2575
2012-11-06 09:30:00,34.89,34.99,34.87,34.97,88649.96449944214,20.7729,20.8324,20.761,20.8205,88649.9645
2012-11-06 09:40:00,34.97,35.02,34.93,35.0,42904.95993508469,20.8205,20.8503,20.7967,20.8384,42904.9599
2012-11-06 09:50:00,35.0,35.01,34.93,34.98,41687.79795111066,20.8384,20.8443,20.7967,20.8265,41687.798
2012-11-06 10:00:00,34.98,35.06,34.97,34.98,74348.31118774724,20.8265,20.8741,20.8205,20.8265,74348.3112
2012-11-06 10:10:00,34.99,35.04,34.98,34.99,64611.015315954966,20.8324,20.8622,20.8265,20.8324,64611.0153
2012-11-06 10:20:00,34.99,35.05,34.93,34.93,76376.91449437062,20.8324,20.8681,20.7967,20.7967,76376.9145
2012-11-06 10:30:00,34.94,34.95,34.89,34.91,80535.55127294858,20.8026,20.8086,20.7729,20.7848,80535.5513
2012-11-06 10:40:00,34.91,34.99,34.9,34.96,183690.029414748,20.7848,20.8324,20.7788,20.8146,183690.0294
2012-11-06 10:50:00,34.96,35.08,34.95,35.04,98488.69053656555,20.8146,20.886,20.8086,20.8622,98488.6905
2012-11-06 11:00:00,35.05,35.13,35.05,35.09,70493.9649051628,20.8681,20.9158,20.8681,20.892,70493.9649
2012-11-06 11:10:00,35.08,35.2,35.08,35.19,32051.93224464956,20.886,20.9574,20.886,20.9515,32051.9322
2012-11-06 11:20:00,35.19,35.28,35.17,35.2,114920.37732021503,20.9515,21.0051,20.9396,20.9574,114920.3773
2012-11-06 11:30:00,35.19,35.32,35.16,35.3,94532.91408864997,20.9515,21.0289,20.9336,21.017,94532.9141
2012-11-06 11:40:00,35.3,35.35,35.25,35.29,52439.395476214624,21.017,21.0468,20.9872,21.011,52439.3955
2012-11-06 11:50:00,35.28,35.37,35.28,35.32,74551.17151840958,21.0051,21.0587,21.0051,21.0289,74551.1715
2012-11-06 12:00:00,35.32,35.53,35.32,35.52,131453.49426919565,21.0289,21.1539,21.0289,21.148,131453.4943
2012-11-06 12:10:00,35.51,35.52,35.39,35.39,111370.3215336241,21.142,21.148,21.0706,21.0706,111370.3215
2012-11-06 12:20:00,35.4,35.4,35.33,35.33,73942.59052642256,21.0765,21.0765,21.0348,21.0348,73942.5905
2012-11-06 12:30:00,35.33,35.35,35.31,35.32,16431.686783649457,21.0348,21.0468,21.0229,21.0289,16431.6868
2012-11-06 12:40:00,35.31,35.32,35.23,35.25,19068.871082259862,21.0229,21.0289,20.9753,20.9872,19068.8711
2012-11-06 12:50:00,35.26,35.31,35.24,35.28,38847.75332183792,20.9932,21.0229,20.9813,21.0051,38847.7533
2012-11-06 13:00:00,35.28,35.28,35.2,35.21,27183.284308753424,21.0051,21.0051,20.9574,20.9634,27183.2843
2012-11-06 13:10:00,35.21,35.23,35.14,35.16,27893.29546607161,20.9634,20.9753,20.9217,20.9336,27893.2955
2012-11-06 13:20:00,35.16,35.17,35.13,35.17,30936.200426006693,20.9336,20.9396,20.9158,20.9396,30936.2004
2012-11-06 13:30:00,35.17,35.26,35.17,35.26,65321.02647327315,20.9396,20.9932,20.9396,20.9932,65321.0265
2012-11-06 13:40:00,35.26,35.33,35.25,35.32,61263.81986002637,20.9932,21.0348,20.9872,21.0289,61263.8199
2012-11-06 13:50:00,35.32,35.34,35.3,35.3,45542.1442336951,21.0289,21.0408,21.017,21.017,45542.1442
2012-11-06 14:00:00,35.3,35.36,35.3,35.31,102647.32731514351,21.017,21.0527,21.017,21.0229,102647.3273
2012-11-06 14:10:00,35.31,35.33,35.31,35.32,39253.47398316259,21.0229,21.0348,21.0229,21.0289,39253.474
2012-11-06 14:20:00,35.32,35.32,35.27,35.27,41586.36778577949,21.0289,21.0289,20.9991,20.9991,41586.3678
2012-11-06 14:30:00,35.28,35.31,35.26,35.31,45339.28390303276,21.0051,21.0229,20.9932,21.0229,45339.2839
2012-11-06 14:40:00,35.31,35.32,35.24,35.26,56800.89258545492,21.0229,21.0289,20.9813,20.9932,56800.8926
2012-11-06 14:50:00,35.25,35.26,35.17,35.18,100415.8636778578,20.9872,20.9932,20.9396,20.9455,100415.8637
2012-11-06 15:00:00,35.17,35.18,35.13,35.13,93924.33309666294,20.9396,20.9455,20.9158,20.9158,93924.3331
2012-11-06 15:10:00,35.14,35.15,35.09,35.13,80028.40044629273,20.9217,20.9277,20.892,20.9158,80028.4004
2012-11-06 15:20:00,35.12,35.15,35.08,35.11,80028.40044629273,20.9098,20.9277,20.886,20.9039,80028.4004
2012-11-06 15:30:00,35.1,35.14,35.07,35.14,69479.6632518511,20.8979,20.9217,20.88,20.9217,69479.6633
2012-11-06 15:40:00,35.13,35.15,35.08,35.14,124353.3826960138,20.9158,20.9277,20.886,20.9217,124353.3827
2012-11-06 15:50:00,35.15,35.15,35.05,35.12,207931.83892889743,20.9277,20.9277,20.8681,20.9098,207931.8389
2012-11-07 09:30:00,34.66,34.66,34.46,34.51,135612.1310477736,20.6359,20.6359,20.5169,20.5466,135612.131
2012-11-07 09:40:00,34.52,34.78,34.51,34.77,68161.0711025459,20.5526,20.7074,20.5466,20.7014,68161.0711
2012-11-07 09:50:00,34.78,34.78,34.63,34.63,87331.37235013692,20.7074,20.7074,20.6181,20.6181,87331.3724
2012-11-07 10:00:00,34.63,34.66,34.58,34.62,86722.79135814992,20.6181,20.6359,20.5883,20.6121,86722.7914
2012-11-07 10:10:00,34.63,34.63,34.51,34.52,88345.67400344863,20.6181,20.6181,20.5466,20.5526,88345.674
2012-11-07 10:20:00,34.5,34.65,34.49,34.65,117760.42194948778,20.5407,20.63,20.5347,20.63,117760.4219
2012-11-07 10:30:00,34.64,34.75,34.61,34.75,86824.22152348109,20.624,20.6895,20.6062,20.6895,86824.2215
2012-11-07 10:40:00,34.74,34.75,34.62,34.63,65625.31696926666,20.6836,20.6895,20.6121,20.6181,65625.317
2012-11-07 10:50:00,34.62,34.65,34.49,34.5,115123.23765087736,20.6121,20.63,20.5347,20.5407,115123.2377
2012-11-07 11:00:00,34.5,34.58,34.5,34.52,84491.32772086418,20.5407,20.5883,20.5407,20.5526,84491.3277
2012-11-07 11:10:00,34.52,34.6,34.5,34.53,113500.35500557866,20.5526,20.6002,20.5407,20.5585,113500.355
2012-11-07 11:20:00,34.52,34.59,34.48,34.5,142002.2314636373,20.5526,20.5943,20.5288,20.5407,142002.2315
2012-11-07 11:30:00,34.5,34.57,34.37,34.55,210163.3025661832,20.5407,20.5824,20.4633,20.5704,210163.3026
2012-11-07 11:40:00,34.55,34.61,34.51,34.61,49599.35084694188,20.5704,20.6062,20.5466,20.6062,49599.3508
2012-11-07 11:50:00,34.61,34.7,34.59,34.67,61060.95952936403,20.6062,20.6598,20.5943,20.6419,61060.9595
2012-11-07 12:00:00,34.67,34.67,34.58,34.58,67653.92027589005,20.6419,20.6419,20.5883,20.5883,67653.9203
2012-11-07 12:10:00,34.58,34.65,34.55,34.63,36311.99918855868,20.5883,20.63,20.5704,20.6181,36311.9992
2012-11-07 12:20:00,34.63,34.65,34.57,34.57,32761.943401967743,20.6181,20.63,20.5824,20.5824,32761.9434
2012-11-07 12:30:00,34.57,34.63,34.55,34.61,41282.07728978599,20.5824,20.6181,20.5704,20.6062,41282.0773
2012-11-07 12:40:00,34.61,34.66,34.57,34.62,48686.47935896136,20.6062,20.6359,20.5824,20.6121,48686.4794
2012-11-07 12:50:00,34.61,34.63,34.6,34.62,29110.457450045644,20.6062,20.6181,20.6002,20.6121,29110.4575
2012-11-07 13:00:00,34.61,34.72,34.6,34.67,89765.696318085,20.6062,20.6717,20.6002,20.6419,89765.6963
2012-11-07 13:10:00,34.66,34.68,34.57,34.58,58930.92605740947,20.6359,20.6478,20.5824,20.5883,58930.9261
2012-11-07 13:20:00,34.58,34.6,34.56,34.56,31240.490922000205,20.5883,20.6002,20.5764,20.5764,31240.4909
2012-11-07 13:30:00,34.56,34.6,34.55,34.55,57815.194238766606,20.5764,20.6002,20.5704,20.5704,57815.1942
2012-11-07 13:40:00,34.54,34.59,34.5,34.54,67653.92027589005,20.5645,20.5943,20.5407,20.5645,67653.9203
2012-11-07 13:50:00,34.54,34.59,34.53,34.54,41180.647124454816,20.5645,20.5943,20.5585,20.5645,41180.6471
2012-11-07 14:00:00,34.55,34.65,34.55,34.64,34790.54670859114,20.5704,20.63,20.5704,20.624,34790.5467
2012-11-07 14:10:00,34.64,34.64,34.59,34.61,70493.9649051628,20.624,20.624,20.5943,20.6062,70493.9649
2012-11-07 14:20:00,34.61,34.66,34.59,34.65,59640.93721472766,20.6062,20.6359,20.5943,20.63,59640.9372
2012-11-07 14:30:00,34.64,34.65,34.55,34.57,30124.759103357337,20.624,20.63,20.5704,20.5824,30124.7591
2012-11-07 14:40:00,34.58,34.58,34.54,34.57,37022.010345876864,20.5883,20.5883,20.5645,20.5824,37022.0103
2012-11-07 14:50:00,34.57,34.66,34.55,34.65,83882.74672887717,20.5824,20.6359,20.5704,20.63,83882.7467
2012-11-07 15:00:00,34.64,34.65,34.52,34.53,95040.06491530582,20.624,20.63,20.5526,20.5585,95040.0649
2012-11-07 15:10:00,34.53,34.6,34.51,34.55,67755.35044122122,20.5585,20.6002,20.5466,20.5704,67755.3504
2012-11-07 15:20:00,34.56,34.71,34.54,34.69,105893.09260574097,20.5764,20.6657,20.5645,20.6538,105893.0926
2012-11-07 15:30:00,34.68,34.7,34.6,34.61,84491.32772086418,20.6478,20.6598,20.6002,20.6062,84491.3277
2012-11-07 15:40:00,34.6,34.73,34.59,34.62,166345.47114311796,20.6002,20.6776,20.5943,20.6121,166345.4711
2012-11-07 15:50:00,34.62,34.68,34.48,34.49,333198.0931128918,20.6121,20.6478,20.5288,20.5347,333198.0931
2012-11-08 09:30:00,34.58,34.58,34.38,34.44,66943.90911857186,20.5883,20.5883,20.4692,20.505,66943.9091
2012-11-08 09:40:00,34.44,34.46,34.37,34.44,54163.70828684451,20.505,20.5169,20.4633,20.505,54163.7083
2012-11-08 09:50:00,34.43,34.44,34.36,34.37,55076.57977482503,20.499,20.505,20.4573,20.4633,55076.5798
2012-11-08 10:00:00,34.37,34.42,34.29,34.32,62278.12151333807,20.4633,20.493,20.4156,20.4335,62278.1215
2012-11-08 10:10:00,34.31,34.32,34.18,34.21,91287.14879805254,20.4276,20.4335,20.3502,20.368,91287.1488
2012-11-08 10:20:00,34.21,34.22,34.1,34.14,100213.00334719544,20.368,20.374,20.3025,20.3263,100213.0033
2012-11-08 10:30:00,34.14,34.3,34.13,34.28,64509.5851506238,20.3263,20.4216,20.3204,20.4097,64509.5852
2012-11-08 10:40:00,34.27,34.34,34.19,34.21,101531.59549650064,20.4037,20.4454,20.3561,20.368,101531.5955
2012-11-08 10:50:00,34.22,34.24,34.11,34.22,57409.47357744193,20.374,20.3859,20.3085,20.374,57409.4736
2012-11-08 11:00:00,34.22,34.25,34.08,34.17,65016.73597727964,20.374,20.3918,20.2906,20.3442,65016.736
2012-11-08 11:10:00,34.16,34.16,34.03,34.07,57916.624404097776,20.3382,20.3382,20.2608,20.2847,57916.6244
2012-11-08 11:20:00,34.06,34.16,34.03,34.14,39963.48514048078,20.2787,20.3382,20.2608,20.3263,39963.4851
2012-11-08 11:30:00,34.15,34.16,34.01,34.06,55380.87027081855,20.3323,20.3382,20.2489,20.2787,55380.8703
2012-11-08 11:40:00,34.06,34.11,34.02,34.05,37934.88183385739,20.2787,20.3085,20.2549,20.2728,37934.8818
2012-11-08 11:50:00,34.05,34.07,34.03,34.04,30733.34009534436,20.2728,20.2847,20.2608,20.2668,30733.3401
2012-11-08 12:00:00,34.03,34.07,33.98,34.05,50715.08266558475,20.2608,20.2847,20.2311,20.2728,50715.0827
2012-11-08 12:10:00,34.04,34.05,33.94,33.95,36819.15001521452,20.2668,20.2728,20.2073,20.2132,36819.15
2012-11-08 12:20:00,33.95,33.98,33.92,33.94,30429.04959935085,20.2132,20.2311,20.1954,20.2073,30429.0496
2012-11-08 12:30:00,33.93,33.97,33.91,33.95,48889.339689623695,20.2013,20.2251,20.1894,20.2132,48889.3397
2012-11-08 12:40:00,33.95,33.95,33.79,33.8,85201.33887818237,20.2132,20.2132,20.118,20.1239,85201.3389
2012-11-08 12:50:00,33.81,33.82,33.75,33.77,72725.42854244853,20.1299,20.1358,20.0941,20.106,72725.4285
2012-11-08 13:00:00,33.77,33.85,33.77,33.84,37934.88183385739,20.106,20.1537,20.106,20.1477,37934.8818
2012-11-08 13:10:00,33.84,33.84,33.72,33.81,48585.04919363018,20.1477,20.1477,20.0763,20.1299,48585.0492
2012-11-08 13:20:00,33.79,33.83,33.66,33.71,46150.72522568212,20.118,20.1418,20.0406,20.0703,46150.7252
2012-11-08 13:30:00,33.7,33.81,33.69,33.81,33066.233897961254,20.0644,20.1299,20.0584,20.1299,33066.2339
2012-11-08 13:40:00,33.81,33.83,33.77,33.83,30530.47976468201,20.1299,20.1418,20.106,20.1418,30530.4798
2012-11-08 13:50:00,33.84,33.99,33.83,33.97,84694.18805152652,20.1477,20.237,20.1418,20.2251,84694.1881
2012-11-08 14:00:00,33.97,33.99,33.93,33.97,80028.40044629273,20.2251,20.237,20.2013,20.2251,80028.4004
2012-11-08 14:10:00,33.97,34.03,33.95,33.98,87534.23268079926,20.2251,20.2608,20.2132,20.2311,87534.2327
2012-11-08 14:20:00,33.98,34.02,33.94,33.98,31240.490922000205,20.2311,20.2549,20.2073,20.2311,31240.4909
2012-11-08 14:30:00,33.99,34.03,33.97,33.98,72928.28887311087,20.237,20.2608,20.2251,20.2311,72928.2889
2012-11-08 14:40:00,33.99,34.07,33.99,34.07,41180.647124454816,20.237,20.2847,20.237,20.2847,41180.6471
2012-11-08 14:50:00,34.08,34.13,34.05,34.08,87128.5120194746,20.2906,20.3204,20.2728,20.2906,87128.512
2012-11-08 15:00:00,34.07,34.09,34.01,34.04,66436.75829191602,20.2847,20.2966,20.2489,20.2668,66436.7583
2012-11-08 15:10:00,34.04,34.08,34.04,34.06,64002.43432396795,20.2668,20.2906,20.2668,20.2787,64002.4343
2012-11-08 15:20:00,34.07,34.09,34.03,34.05,57916.624404097776,20.2847,20.2966,20.2608,20.2728,57916.6244
2012-11-08 15:30:00,34.06,34.07,34.01,34.03,120904.75707475404,20.2787,20.2847,20.2489,20.2608,120904.7571
2012-11-08 15:40:00,34.03,34.07,33.98,33.98,193325.89512120903,20.2608,20.2847,20.2311,20.2311,193325.8951
2012-11-08 15:50:00,33.97,34.06,33.95,34.0,598843.6961152246,20.2251,20.2787,20.2132,20.243,598843.6961
2012-11-09 09:30:00,33.6,34.09,33.6,34.01,65929.60746526017,20.0048,20.2966,20.0048,20.2489,65929.6075
2012-11-09 09:40:00,34.05,34.21,34.02,34.17,109443.14839233187,20.2728,20.368,20.2549,20.3442,109443.1484
2012-11-09 09:50:00,34.16,34.18,34.0,34.11,67349.62977989654,20.3382,20.3502,20.243,20.3085,67349.6298
2012-11-09 10:00:00,34.11,34.25,34.05,34.25,80636.98143827975,20.3085,20.3918,20.2728,20.3918,80636.9814
2012-11-09 10:10:00,34.26,34.32,34.21,34.32,181458.5657774622,20.3978,20.4335,20.368,20.4335,181458.5658
2012-11-09 10:20:00,34.3,34.51,34.29,34.43,115630.3884775332,20.4216,20.5466,20.4156,20.499,115630.3885
2012-11-09 10:30:00,34.43,34.5,34.37,34.48,83274.16573689015,20.499,20.5407,20.4633,20.5288,83274.1657
2012-11-09 10:40:00,34.48,34.64,34.48,34.6,174054.16370828683,20.5288,20.624,20.5288,20.6002,174054.1637
2012-11-09 10:50:00,34.6,34.73,34.58,34.71,120701.89674409167,20.6002,20.6776,20.5883,20.6657,120701.8967
2012-11-09 11:00:00,34.7,34.73,34.66,34.66,112993.2041789228,20.6598,20.6776,20.6359,20.6359,112993.2042
2012-11-09 11:10:00,34.66,34.68,34.55,34.57,93721.4727660006,20.6359,20.6478,20.5704,20.5824,93721.4728
2012-11-09 11:20:00,34.57,34.59,34.48,34.52,98691.55086722792,20.5824,20.5943,20.5288,20.5526,98691.5509
2012-11-09 11:30:00,34.53,34.7,34.51,34.67,65321.02647327315,20.5585,20.6598,20.5466,20.6419,65321.0265
2012-11-09 11:40:00,34.67,34.75,34.66,34.71,48179.32853230551,20.6419,20.6895,20.6359,20.6657,48179.3285
2012-11-09 11:50:00,34.71,34.81,34.67,34.81,86114.2103661629,20.6657,20.7252,20.6419,20.7252,86114.2104
2012-11-09 12:00:00,34.81,34.88,34.8,34.86,85708.48970483823,20.7252,20.7669,20.7193,20.755,85708.4897
2012-11-09 12:10:00,34.87,35.08,34.87,35.08,94837.20458464348,20.761,20.886,20.761,20.886,94837.2046
2012-11-09 12:20:00,35.08,35.14,35.0,35.03,103661.62896845522,20.886,20.9217,20.8384,20.8562,103661.629
2012-11-09 12:30:00,35.03,35.04,34.95,34.96,58423.77523075363,20.8562,20.8622,20.8086,20.8146,58423.7752
2012-11-09 12:40:00,34.95,34.99,34.81,34.85,65321.02647327315,20.8086,20.8324,20.7252,20.7491,65321.0265
2012-11-09 12:50:00,34.86,34.86,34.75,34.76,40977.78679379248,20.755,20.755,20.6895,20.6955,40977.7868
2012-11-09 13:00:00,34.77,34.82,34.75,34.78,48280.75869763668,20.7014,20.7312,20.6895,20.7074,48280.7587
2012-11-09 13:10:00,34.78,34.78,34.63,34.69,91388.57896338373,20.7074,20.7074,20.6181,20.6538,91388.579
2012-11-09 13:20:00,34.7,34.7,34.48,34.48,55583.73060148088,20.6598,20.6598,20.5288,20.5288,55583.7306
2012-11-09 13:30:00,34.48,34.58,34.45,34.46,75869.76366771478,20.5288,20.5883,20.5109,20.5169,75869.7637
2012-11-09 13:40:00,34.47,34.5,34.4,34.45,65321.02647327315,20.5228,20.5407,20.4811,20.5109,65321.0265
2012-11-09 13:50:00,34.45,34.52,34.43,34.46,64813.87564661731,20.5109,20.5526,20.499,20.5169,64813.8756
2012-11-09 14:00:00,34.47,34.48,34.38,34.43,69885.38391317578,20.5228,20.5288,20.4692,20.499,69885.3839
2012-11-09 14:10:00,34.42,34.58,34.42,34.53,59539.50704939649,20.493,20.5883,20.493,20.5585,59539.507
2012-11-09 14:20:00,34.53,34.58,34.5,34.58,50005.07150826656,20.5585,20.5883,20.5407,20.5883,50005.0715
2012-11-09 14:30:00,34.57,34.65,34.53,34.6,75666.90333705244,20.5824,20.63,20.5585,20.6002,75666.9033
2012-11-09 14:40:00,34.61,34.61,34.5,34.51,64915.30581194847,20.6062,20.6062,20.5407,20.5466,64915.3058
2012-11-09 14:50:00,34.51,34.53,34.46,34.47,61466.68019068871,20.5466,20.5585,20.5169,20.5228,61466.6802
2012-11-09 15:00:00,34.47,34.49,34.37,34.39,79014.09879298104,20.5228,20.5347,20.4633,20.4752,79014.0988
2012-11-09 15:10:00,34.39,34.45,34.33,34.35,92910.03144335124,20.4752,20.5109,20.4395,20.4514,92910.0314
2012-11-09 15:20:00,34.35,34.38,34.32,34.36,127903.43848260472,20.4514,20.4692,20.4335,20.4573,127903.4385
2012-11-09 15:30:00,34.37,34.4,34.32,34.33,158941.06907394258,20.4633,20.4811,20.4335,20.4395,158941.0691
2012-11-09 15:40:00,34.34,34.5,34.34,34.43,141799.37113297495,20.4454,20.5407,20.4454,20.499,141799.3711
2012-11-09 15:50:00,34.43,34.45,34.29,34.33,259356.9327518004,20.499,20.5109,20.4156,20.4395,259356.9328
2012-11-12 09:30:00,34.23,34.35,33.86,34.23,77999.79713966933,20.3799,20.4514,20.1596,20.3799,77999.7971
2012-11-12 09:40:00,34.23,34.25,34.11,34.19,58525.2053960848,20.3799,20.3918,20.3085,20.3561,58525.2054
2012-11-12 09:50:00,34.19,34.2,34.14,34.16,49396.49051627954,20.3561,20.3621,20.3263,20.3382,49396.4905
2012-11-12 10:00:00,34.16,34.16,34.04,34.05,48585.04919363018,20.3382,20.3382,20.2668,20.2728,48585.0492
2012-11-12 10:10:00,34.06,34.1,33.91,33.97,107110.25458971498,20.2787,20.3025,20.1894,20.2251,107110.2546
2012-11-12 10:20:00,33.97,34.04,33.92,34.04,33370.524393954765,20.2251,20.2668,20.1954,20.2668,33370.5244
2012-11-12 10:30:00,34.04,34.15,34.01,34.14,41282.07728978599,20.2668,20.3323,20.2489,20.3263,41282.0773
2012-11-12 10:40:00,34.13,34.19,34.09,34.09,47773.60787098083,20.3204,20.3561,20.2966,20.2966,47773.6079
2012-11-12 10:50:00,34.1,34.12,34.04,34.09,37427.73100720154,20.3025,20.3144,20.2668,20.2966,37427.731
2012-11-12 11:00:00,34.09,34.14,34.07,34.12,22314.636372857287,20.2966,20.3263,20.2847,20.3144,22314.6364
2012-11-12 11:10:00,34.13,34.14,34.06,34.08,25560.40166345471,20.3204,20.3263,20.2787,20.2906,25560.4017
2012-11-12 11:20:00,34.09,34.13,34.08,34.12,22111.77604219495,20.2966,20.3204,20.2906,20.3144,22111.776
2012-11-12 11:30:00,34.13,34.16,34.12,34.14,17243.128106298813,20.3204,20.3382,20.3144,20.3263,17243.1281
2012-11-12 11:40:00,34.14,34.18,34.12,34.14,44324.98224972107,20.3263,20.3502,20.3144,20.3263,44324.9822
2012-11-12 11:50:00,34.14,34.16,34.11,34.12,58525.2053960848,20.3263,20.3382,20.3085,20.3144,58525.2054
2012-11-12 12:00:00,34.11,34.14,34.06,34.07,37123.44051120804,20.3085,20.3263,20.2787,20.2847,37123.4405
2012-11-12 12:10:00,34.07,34.08,34.02,34.06,27183.284308753424,20.2847,20.2906,20.2549,20.2787,27183.2843
2012-11-12 12:20:00,34.06,34.14,34.06,34.14,61872.40085201339,20.2787,20.3263,20.2787,20.3263,61872.4009
2012-11-12 12:30:00,34.14,34.14,34.12,34.12,22314.636372857287,20.3263,20.3263,20.3144,20.3144,22314.6364
2012-11-12 12:40:00,34.12,34.14,34.11,34.11,17648.84876762349,20.3144,20.3263,20.3085,20.3085,17648.8488
2012-11-12 12:50:00,34.12,34.13,34.08,34.11,44933.563241708085,20.3144,20.3204,20.2906,20.3085,44933.5632
2012-11-12 13:00:00,34.11,34.14,34.1,34.12,31646.211583324883,20.3085,20.3263,20.3025,20.3144,31646.2116
2012-11-12 13:10:00,34.13,34.18,34.12,34.15,121209.04757074754,20.3204,20.3502,20.3144,20.3323,121209.0476
2012-11-12 13:20:00,34.16,34.16,34.09,34.09,74754.03184907191,20.3382,20.3382,20.2966,20.2966,74754.0318
2012-11-12 13:30:00,34.09,34.16,34.09,34.16,50005.07150826656,20.2966,20.3382,20.2966,20.3382,50005.0715
2012-11-12 13:40:00,34.15,34.21,34.13,34.21,52743.685972208135,20.3323,20.368,20.3204,20.368,52743.686
2012-11-12 13:50:00,34.2,34.24,34.18,34.2,21198.904554214423,20.3621,20.3859,20.3502,20.3621,21198.9046
2012-11-12 14:00:00,34.21,34.27,34.15,34.27,56598.032254792575,20.368,20.4037,20.3323,20.4037,56598.0323
2012-11-12 14:10:00,34.26,34.29,34.17,34.18,30733.34009534436,20.3978,20.4156,20.3442,20.3502,30733.3401
2012-11-12 14:20:00,34.18,34.2,34.15,34.15,30429.04959935085,20.3502,20.3621,20.3323,20.3323,30429.0496
2012-11-12 14:30:00,34.16,34.16,34.11,34.11,32051.93224464956,20.3382,20.3382,20.3085,20.3085,32051.9322
2012-11-12 14:40:00,34.11,34.14,34.05,34.06,67552.49011055888,20.3085,20.3263,20.2728,20.2787,67552.4901
2012-11-12 14:50:00,34.07,34.07,33.98,33.99,81245.56243026676,20.2847,20.2847,20.2311,20.237,81245.5624
2012-11-12 15:00:00,33.99,34.15,33.99,34.13,49295.06035094837,20.237,20.3323,20.237,20.3204,49295.0604
2012-11-12 15:10:00,34.13,34.16,34.09,34.12,68161.0711025459,20.3204,20.3382,20.2966,20.3144,68161.0711
2012-11-12 15:20:00,34.13,34.18,34.12,34.18,48179.32853230551,20.3204,20.3502,20.3144,20.3502,48179.3285
2012-11-12 15:30:00,34.17,34.18,34.12,34.17,72623.99837711736,20.3442,20.3502,20.3144,20.3442,72623.9984
2012-11-12 15:40:00,34.17,34.23,34.17,34.21,112181.76285627346,20.3442,20.3799,20.3442,20.368,112181.7629
2012-11-12 15:50:00,34.21,34.26,34.18,34.18,209047.5707475404,20.368,20.3978,20.3502,20.3502,209047.5707
2012-11-13 09:30:00,33.81,33.86,33.52,33.83,113398.92484024748,20.3056,20.3356,20.1315,20.3176,113398.9248
2012-11-13 09:40:00,33.82,33.83,33.7,33.78,111776.04219494878,20.3116,20.3176,20.2396,20.2876,111776.0422
2012-11-13 09:50:00,33.77,33.77,33.61,33.64,170504.10792169592,20.2816,20.2816,20.1855,20.2035,170504.1079
2012-11-13 10:00:00,33.63,33.64,33.27,33.52,490313.4192108733,20.1975,20.2035,19.9813,20.1315,490313.4192
2012-11-13 10:10:00,33.5,33.66,33.5,33.55,160259.6612232478,20.1194,20.2155,20.1194,20.1495,160259.6612
2012-11-13 10:20:00,33.55,33.63,33.54,33.59,151232.3765087737,20.1495,20.1975,20.1435,20.1735,151232.3765
2012-11-13 10:30:00,33.59,33.65,33.57,33.61,103154.47814179937,20.1735,20.2095,20.1615,20.1855,103154.4781
2012-11-13 10:40:00,33.62,33.71,33.53,33.7,107820.26574703316,20.1915,20.2456,20.1375,20.2396,107820.2657
2012-11-13 10:50:00,33.71,33.91,33.66,33.83,117050.4107921696,20.2456,20.3657,20.2155,20.3176,117050.4108
2012-11-13 11:00:00,33.84,33.96,33.84,33.93,55178.00994015621,20.3236,20.3957,20.3236,20.3777,55178.0099
2012-11-13 11:10:00,33.95,33.96,33.86,33.89,44324.98224972107,20.3897,20.3957,20.3356,20.3537,44324.9822
2012-11-13 11:20:00,33.9,33.96,33.9,33.95,43412.11076174054,20.3597,20.3957,20.3597,20.3897,43412.1108
2012-11-13 11:30:00,33.94,33.96,33.81,33.83,53555.12729485749,20.3837,20.3957,20.3056,20.3176,53555.1273
2012-11-13 11:40:00,33.84,33.91,33.82,33.88,40876.3566284613,20.3236,20.3657,20.3116,20.3477,40876.3566
2012-11-13 11:50:00,33.88,33.96,33.86,33.96,27994.72563140278,20.3477,20.3957,20.3356,20.3957,27994.7256
2012-11-13 12:00:00,33.96,33.98,33.87,33.87,40977.78679379248,20.3957,20.4077,20.3417,20.3417,40977.7868
2012-11-13 12:10:00,33.87,33.97,33.86,33.96,26473.27315143524,20.3417,20.4017,20.3356,20.3957,26473.2732
2012-11-13 12:20:00,33.96,33.97,33.88,33.88,33877.67522061061,20.3957,20.4017,20.3477,20.3477,33877.6752
2012-11-13 12:30:00,33.88,33.91,33.83,33.88,31849.07191398722,20.3477,20.3657,20.3176,20.3477,31849.0719
2012-11-13 12:40:00,33.88,33.91,33.84,33.89,22923.217364844302,20.3477,20.3657,20.3236,20.3537,22923.2174
2012-11-13 12:50:00,33.89,33.93,33.88,33.89,29516.17811137032,20.3537,20.3777,20.3477,20.3537,29516.1781
2012-11-13 13:00:00,33.89,33.92,33.84,33.9,22010.34587686378,20.3537,20.3717,20.3236,20.3597,22010.3459
2012-11-13 13:10:00,33.91,34.03,33.9,34.02,34993.40703925347,20.3657,20.4377,20.3597,20.4317,34993.407
2012-11-13 13:20:00,34.03,34.03,33.96,33.99,38137.742164519725,20.4377,20.4377,20.3957,20.4137,38137.7422
2012-11-13 13:30:00,33.99,34.01,33.91,33.92,37022.010345876864,20.4137,20.4257,20.3657,20.3717,37022.0103
2012-11-13 13:40:00,33.91,33.97,33.91,33.94,30733.34009534436,20.3657,20.4017,20.3657,20.3837,30733.3401
2012-11-13 13:50:00,33.95,34.04,33.94,34.04,41383.50745511715,20.3897,20.4438,20.3837,20.4438,41383.5075
2012-11-13 14:00:00,34.03,34.04,33.95,33.97,50309.36200426007,20.4377,20.4438,20.3897,20.4017,50309.362
2012-11-13 14:10:00,33.97,34.04,33.97,34.03,60756.66903337053,20.4017,20.4438,20.4017,20.4377,60756.669
2012-11-13 14:20:00,34.03,34.06,34.01,34.04,41586.36778577949,20.4377,20.4558,20.4257,20.4438,41586.3678
2012-11-13 14:30:00,34.04,34.05,33.91,33.95,48787.909524292525,20.4438,20.4498,20.3657,20.3897,48787.9095
2012-11-13 14:40:00,33.95,33.96,33.88,33.96,50410.79216959124,20.3897,20.3957,20.3477,20.3957,50410.7922
2012-11-13 14:50:00,33.96,33.99,33.94,33.97,38137.742164519725,20.3957,20.4137,20.3837,20.4017,38137.7422
2012-11-13 15:00:00,33.98,34.09,33.98,34.05,211887.61537681308,20.4077,20.4738,20.4077,20.4498,211887.6154
2012-11-13 15:10:00,34.04,34.05,33.97,34.0,122223.34922405925,20.4438,20.4498,20.4017,20.4197,122223.3492
2012-11-13 15:20:00,34.01,34.03,33.92,33.96,149102.34303681916,20.4257,20.4377,20.3717,20.3957,149102.343
2012-11-13 15:30:00,33.95,34.01,33.94,33.98,140683.63931433207,20.3897,20.4257,20.3837,20.4077,140683.6393
2012-11-13 15:40:00,33.98,33.99,33.89,33.94,190384.42032660512,20.4077,20.4137,20.3537,20.3837,190384.4203
2012-11-13 15:50:00,33.94,33.94,33.86,33.89,297494.67491632013,20.3837,20.3837,20.3356,20.3537,297494.6749
2012-11-14 09:30:00,33.92,33.92,33.64,33.73,65422.45663860432,20.3717,20.3717,20.2035,20.2576,65422.4566
2012-11-14 09:40:00,33.73,33.73,33.58,33.67,53859.417790851,20.2576,20.2576,20.1675,20.2215,53859.4178
2012-11-14 09:50:00,33.66,33.66,33.57,33.64,36311.99918855868,20.2155,20.2155,20.1615,20.2035,36311.9992
2012-11-14 10:00:00,33.64,33.73,33.6,33.72,63799.57399330561,20.2035,20.2576,20.1795,20.2516,63799.574
2012-11-14 10:10:00,33.74,33.76,33.49,33.51,63698.14382797444,20.2636,20.2756,20.1134,20.1254,63698.1438
2012-11-14 10:20:00,33.52,33.52,33.38,33.38,122629.06988538391,20.1315,20.1315,20.0474,20.0474,122629.0699
2012-11-14 10:30:00,33.37,33.47,33.34,33.41,108124.55624302667,20.0414,20.1014,20.0233,20.0654,108124.5562
2012-11-14 10:40:00,33.4,33.5,33.36,33.47,133583.52774115023,20.0594,20.1194,20.0354,20.1014,133583.5277
2012-11-14 10:50:00,33.48,33.5,33.39,33.43,33674.81488994827,20.1074,20.1194,20.0534,20.0774,33674.8149
2012-11-14 11:00:00,33.43,33.45,33.38,33.43,53960.847956182166,20.0774,20.0894,20.0474,20.0774,53960.848
2012-11-14 11:10:00,33.42,33.47,33.4,33.47,47469.31737498733,20.0714,20.1014,20.0594,20.1014,47469.3174
2012-11-14 11:20:00,33.46,33.55,33.43,33.46,81854.14342225378,20.0954,20.1495,20.0774,20.0954,81854.1434
2012-11-14 11:30:00,33.46,33.49,33.38,33.42,96358.65706461102,20.0954,20.1134,20.0474,20.0714,96358.6571
2012-11-14 11:40:00,33.42,33.52,33.41,33.52,61060.95952936403,20.0714,20.1315,20.0654,20.1315,61060.9595
2012-11-14 11:50:00,33.51,33.52,33.39,33.41,84694.18805152652,20.1254,20.1315,20.0534,20.0654,84694.1881
2012-11-14 12:00:00,33.41,33.42,33.35,33.36,23430.36819150015,20.0654,20.0714,20.0294,20.0354,23430.3682
2012-11-14 12:10:00,33.35,33.36,33.28,33.31,29921.898772695,20.0294,20.0354,19.9873,20.0053,29921.8988
2012-11-14 12:20:00,33.31,33.45,33.29,33.45,58220.91490009129,20.0053,20.0894,19.9933,20.0894,58220.9149
2012-11-14 12:30:00,33.44,33.5,33.42,33.42,50106.501673597726,20.0834,20.1194,20.0714,20.0714,50106.5017
2012-11-14 12:40:00,33.43,33.46,33.41,33.45,80738.41160361092,20.0774,20.0954,20.0654,20.0894,80738.4116
2012-11-14 12:50:00,33.45,33.48,33.4,33.41,52946.54630287048,20.0894,20.1074,20.0594,20.0654,52946.5463
2012-11-14 13:00:00,33.42,33.47,33.4,33.45,45440.71406836393,20.0714,20.1014,20.0594,20.0894,45440.7141
2012-11-14 13:10:00,33.45,33.51,33.44,33.51,28603.306623389795,20.0894,20.1254,20.0834,20.1254,28603.3066
2012-11-14 13:20:00,33.52,33.57,33.49,33.49,39862.05497514961,20.1315,20.1615,20.1134,20.1134,39862.055
2012-11-14 13:30:00,33.49,33.61,33.48,33.56,67451.05994522771,20.1134,20.1855,20.1074,20.1555,67451.0599
2012-11-14 13:40:00,33.56,33.58,33.48,33.52,80231.26077695507,20.1555,20.1675,20.1074,20.1315,80231.2608
2012-11-14 13:50:00,33.52,33.57,33.5,33.54,70493.9649051628,20.1315,20.1615,20.1194,20.1435,70493.9649
2012-11-14 14:00:00,33.54,33.61,33.49,33.52,84592.75788619535,20.1435,20.1855,20.1134,20.1315,84592.7579
2012-11-14 14:10:00,33.51,33.52,33.42,33.45,119586.16492544884,20.1254,20.1315,20.0714,20.0894,119586.1649
2012-11-14 14:20:00,33.45,33.5,33.43,33.48,89359.97565676032,20.0894,20.1194,20.0774,20.1074,89359.9757
2012-11-14 14:30:00,33.47,33.47,33.41,33.44,112384.6231869358,20.1014,20.1014,20.0654,20.0834,112384.6232
2012-11-14 14:40:00,33.44,33.44,33.38,33.39,68363.93143320824,20.0834,20.0834,20.0474,20.0534,68363.9314
2012-11-14 14:50:00,33.39,33.4,33.35,33.36,100111.57318186428,20.0534,20.0594,20.0294,20.0354,100111.5732
2012-11-14 15:00:00,33.35,33.42,33.28,33.28,211684.7550461508,20.0294,20.0714,19.9873,19.9873,211684.755
2012-11-14 15:10:00,33.28,33.4,33.26,33.32,228217.8719951313,19.9873,20.0594,19.9753,20.0113,228217.872
2012-11-14 15:20:00,33.31,33.32,33.23,33.25,216756.2633127092,20.0053,20.0113,19.9573,19.9693,216756.2633
2012-11-14 15:30:00,33.25,33.27,33.24,33.24,129830.61162389694,19.9693,19.9813,19.9633,19.9633,129830.6116
2012-11-14 15:40:00,33.23,33.23,33.1,33.14,263312.709199716,19.9573,19.9573,19.8792,19.9032,263312.7092
2012-11-14 15:50:00,33.13,33.17,33.06,33.16,347804.0369205802,19.8972,19.9212,19.8552,19.9152,347804.0369
2012-11-15 09:30:00,33.29,33.81,33.27,33.53,380768.84065321024,19.9933,20.3056,19.9813,20.1375,380768.8407
2012-11-15 09:40:00,33.54,33.57,33.35,33.47,177705.64966020896,20.1435,20.1615,20.0294,20.1014,177705.6497
2012-11-15 09:50:00,33.48,33.56,33.47,33.5,310680.59640937217,20.1074,20.1555,20.1014,20.1194,310680.5964
2012-11-15 10:00:00,33.5,33.68,33.42,33.64,189775.83933461813,20.1194,20.2275,20.0714,20.2035,189775.8393
2012-11-15 10:10:00,33.65,33.65,33.51,33.57,154173.85130337765,20.2095,20.2095,20.1254,20.1615,154173.8513
2012-11-15 10:20:00,33.56,33.56,33.42,33.49,95952.93640328634,20.1555,20.1555,20.0714,20.1134,95952.9364
2012-11-15 10:30:00,33.49,33.62,33.48,33.58,77086.92565168881,20.1134,20.1915,20.1074,20.1675,77086.9257
2012-11-15 10:40:00,33.58,33.62,33.53,33.57,54569.42894816919,20.1675,20.1915,20.1375,20.1615,54569.4289
2012-11-15 10:50:00,33.58,33.62,33.48,33.5,58930.92605740947,20.1675,20.1915,20.1074,20.1194,58930.9261
2012-11-15 11:00:00,33.49,33.58,33.46,33.5,73841.16036109139,20.1134,20.1675,20.0954,20.1194,73841.1604
2012-11-15 11:10:00,33.49,33.51,33.36,33.38,72319.70788112385,20.1134,20.1254,20.0354,20.0474,72319.7079
2012-11-15 11:20:00,33.37,33.43,33.36,33.37,105791.66244040978,20.0414,20.0774,20.0354,20.0414,105791.6624
2012-11-15 11:30:00,33.38,33.43,33.33,33.4,41484.93762044832,20.0474,20.0774,20.0173,20.0594,41484.9376
2012-11-15 11:40:00,33.4,33.43,33.29,33.34,89157.11532609798,20.0594,20.0774,19.9933,20.0233,89157.1153
2012-11-15 11:50:00,33.33,33.39,33.27,33.37,80028.40044629273,20.0173,20.0534,19.9813,20.0414,80028.4004
2012-11-15 12:00:00,33.36,33.42,33.34,33.4,54265.13845217568,20.0354,20.0714,20.0233,20.0594,54265.1385
2012-11-15 12:10:00,33.41,33.42,33.23,33.27,84897.04838218886,20.0654,20.0714,19.9573,19.9813,84897.0484
2012-11-15 12:20:00,33.27,33.27,33.15,33.19,32660.513236636576,19.9813,19.9813,19.9092,19.9333,32660.5132
2012-11-15 12:30:00,33.2,33.29,33.16,33.29,31646.211583324883,19.9393,19.9933,19.9152,19.9933,31646.2116
2012-11-15 12:40:00,33.28,33.29,33.16,33.21,37833.45166852622,19.9873,19.9933,19.9152,19.9453,37833.4517
2012-11-15 12:50:00,33.21,33.22,33.17,33.21,40572.06613246779,19.9453,19.9513,19.9212,19.9453,40572.0661
2012-11-15 13:00:00,33.21,33.27,33.19,33.26,63089.562835987424,19.9453,19.9813,19.9333,19.9753,63089.5628
2012-11-15 13:10:00,33.25,33.32,33.25,33.26,62278.12151333807,19.9693,20.0113,19.9693,19.9753,62278.1215
2012-11-15 13:20:00,33.27,33.51,33.27,33.51,75971.19383304595,19.9813,20.1254,19.9813,20.1254,75971.1938
2012-11-15 13:30:00,33.51,33.61,33.47,33.61,58220.91490009129,20.1254,20.1855,20.1014,20.1855,58220.9149
2012-11-15 13:40:00,33.61,33.68,33.61,33.62,54670.85911350035,20.1855,20.2275,20.1855,20.1915,54670.8591
2012-11-15 13:50:00,33.63,33.72,33.63,33.67,84288.46739020184,20.1975,20.2516,20.1975,20.2215,84288.4674
2012-11-15 14:00:00,33.67,33.69,33.53,33.53,71102.54589714982,20.2215,20.2335,20.1375,20.1375,71102.5459
2012-11-15 14:10:00,33.53,33.55,33.39,33.4,63901.00415863678,20.1375,20.1495,20.0534,20.0594,63901.0042
2012-11-15 14:20:00,33.4,33.4,33.3,33.32,44527.8425803834,20.0594,20.0594,19.9993,20.0113,44527.8426
2012-11-15 14:30:00,33.33,33.34,33.24,33.28,68363.93143320824,20.0173,20.0233,19.9633,19.9873,68363.9314
2012-11-15 14:40:00,33.27,33.33,33.25,33.26,34384.826047266455,19.9813,20.0173,19.9693,19.9753,34384.826
2012-11-15 14:50:00,33.26,33.3,33.23,33.24,42702.09960442236,19.9753,19.9993,19.9573,19.9633,42702.0996
2012-11-15 15:00:00,33.24,33.24,33.11,33.17,61466.68019068871,19.9633,19.9633,19.8852,19.9212,61466.6802
2012-11-15 15:10:00,33.16,33.2,33.14,33.15,46049.29506035095,19.9152,19.9393,19.9032,19.9092,46049.2951
2012-11-15 15:20:00,33.15,33.17,33.07,33.09,57003.75291611726,19.9092,19.9212,19.8612,19.8732,57003.7529
2012-11-15 15:30:00,33.09,33.12,33.08,33.12,186327.2137133584,19.8732,19.8912,19.8672,19.8912,186327.2137
2012-11-15 15:40:00,33.12,33.23,33.12,33.2,155086.72279135816,19.8912,19.9573,19.8912,19.9393,155086.7228
2012-11-15 15:50:00,33.2,33.21,33.16,33.17,203976.06248098184,19.9393,19.9453,19.9152,19.9212,203976.0625
2012-11-16 09:30:00,33.19,33.4,33.15,33.32,320519.3224464956,19.9333,20.0594,19.9092,20.0113,320519.3224
2012-11-16 09:40:00,33.31,33.33,33.05,33.07,56800.89258545492,20.0053,20.0173,19.8492,19.8612,56800.8926
2012-11-16 09:50:00,33.07,33.08,32.82,32.82,199715.9955370728,19.8612,19.8672,19.711,19.711,199715.9955
2012-11-16 10:00:00,32.82,32.86,32.76,32.84,91895.72979003956,19.711,19.7351,19.675,19.7231,91895.7298
2012-11-16 10:10:00,32.85,32.89,32.75,32.82,81144.13226493559,19.7291,19.7531,19.669,19.711,81144.1323
2012-11-16 10:20:00,32.82,32.87,32.78,32.78,143625.114108936,19.711,19.7411,19.687,19.687,143625.1141
2012-11-16 10:30:00,32.79,32.91,32.78,32.87,118064.71244548127,19.693,19.7651,19.687,19.7411,118064.7124
2012-11-16 10:40:00,32.87,32.9,32.77,32.78,123237.65087737094,19.7411,19.7591,19.681,19.687,123237.6509
2012-11-16 10:50:00,32.78,32.79,32.67,32.67,107211.68475504615,19.687,19.693,19.621,19.621,107211.6848
2012-11-16 11:00:00,32.67,32.79,32.61,32.74,84288.46739020184,19.621,19.693,19.5849,19.663,84288.4674
2012-11-16 11:10:00,32.73,32.74,32.64,32.65,71203.97606248099,19.657,19.663,19.6029,19.6089,71203.9761
2012-11-16 11:20:00,32.65,32.65,32.49,32.51,179024.24180951415,19.6089,19.6089,19.5129,19.5249,179024.2418
2012-11-16 11:30:00,32.51,32.71,32.51,32.69,87939.95334212395,19.5249,19.645,19.5249,19.633,87939.9533
2012-11-16 11:40:00,32.68,32.98,32.66,32.97,153159.54965006592,19.627,19.8071,19.615,19.8011,153159.5497
2012-11-16 11:50:00,32.96,33.26,32.96,33.21,203671.7719849884,19.7951,19.9753,19.7951,19.9453,203671.772
2012-11-16 12:00:00,33.22,33.3,33.21,33.28,142205.09179429963,19.9513,19.9993,19.9453,19.9873,142205.0918
2012-11-16 12:10:00,33.27,33.3,33.21,33.25,106400.2434323968,19.9813,19.9993,19.9453,19.9693,106400.2434
2012-11-16 12:20:00,33.26,33.32,33.17,33.29,233086.5199310275,19.9753,20.0113,19.9212,19.9933,233086.5199
2012-11-16 12:30:00,33.28,33.44,33.26,33.43,185312.91206004663,19.9873,20.0834,19.9753,20.0774,185312.9121
2012-11-16 12:40:00,33.44,33.53,33.37,33.52,133684.95790648137,20.0834,20.1375,20.0414,20.1315,133684.9579
2012-11-16 12:50:00,33.51,33.61,33.46,33.55,149710.92402880616,20.1254,20.1855,20.0954,20.1495,149710.924
2012-11-16 13:00:00,33.54,33.64,33.48,33.6,77796.936809007,20.1435,20.2035,20.1074,20.1795,77796.9368
2012-11-16 13:10:00,33.6,33.66,33.47,33.47,122020.48889339688,20.1795,20.2155,20.1014,20.1014,122020.4889
2012-11-16 13:20:00,33.48,33.63,33.48,33.56,69479.6632518511,20.1074,20.1975,20.1074,20.1555,69479.6633
2012-11-16 13:30:00,33.56,33.6,33.5,33.52,57612.33390810427,20.1555,20.1795,20.1194,20.1315,57612.3339
2012-11-16 13:40:00,33.51,33.58,33.49,33.54,87737.0930114616,20.1254,20.1675,20.1134,20.1435,87737.093
2012-11-16 13:50:00,33.53,33.65,33.51,33.61,94228.62359265646,20.1375,20.2095,20.1254,20.1855,94228.6236
2012-11-16 14:00:00,33.58,33.64,33.52,33.58,65726.74713459783,20.1675,20.2035,20.1315,20.1675,65726.7471
2012-11-16 14:10:00,33.57,33.57,33.47,33.52,118876.15376813064,20.1615,20.1615,20.1014,20.1315,118876.1538
2012-11-16 14:20:00,33.52,33.62,33.49,33.56,114413.22649355918,20.1315,20.1915,20.1134,20.1555,114413.2265
2012-11-16 14:30:00,33.56,33.57,33.44,33.46,142205.09179429963,20.1555,20.1615,20.0834,20.0954,142205.0918
2012-11-16 14:40:00,33.46,33.58,33.46,33.54,85404.19920884472,20.0954,20.1675,20.0954,20.1435,85404.1992
2012-11-16 14:50:00,33.55,33.63,33.54,33.59,78304.08763566284,20.1495,20.1975,20.1435,20.1735,78304.0876
2012-11-16 15:00:00,33.59,33.63,33.52,33.62,244649.5587787808,20.1735,20.1975,20.1315,20.1915,244649.5588
2012-11-16 15:10:00,33.63,33.66,33.56,33.59,109848.86905365656,20.1975,20.2155,20.1555,20.1735,109848.8691
2012-11-16 15:20:00,33.58,33.65,33.57,33.63,98995.84136322142,20.1675,20.2095,20.1615,20.1975,98995.8414
2012-11-16 15:30:00,33.63,33.81,33.63,33.81,196470.2302464753,20.1975,20.3056,20.1975,20.3056,196470.2302
2012-11-16 15:40:00,33.81,33.89,33.79,33.81,330966.629475606,20.3056,20.3537,20.2936,20.3056,330966.6295
2012-11-16 15:50:00,33.82,33.89,33.77,33.84,440004.0572066133,20.3116,20.3537,20.2816,20.3236,440004.0572
2012-11-19 09:30:00,34.51,34.77,34.24,34.59,211583.3248808196,20.726,20.8822,20.5639,20.7741,211583.3249
2012-11-19 09:40:00,34.59,34.68,34.49,34.68,129222.03063190992,20.7741,20.8281,20.714,20.8281,129222.0306
2012-11-19 09:50:00,34.67,34.84,34.66,34.83,128512.01947459174,20.8221,20.9242,20.8161,20.9182,128512.0195
2012-11-19 10:00:00,34.82,34.98,34.81,34.81,152855.2591540724,20.9122,21.0083,20.9062,20.9062,152855.2592
2012-11-19 10:10:00,34.81,34.82,34.69,34.73,138655.0360077087,20.9062,20.9122,20.8341,20.8582,138655.036
2012-11-19 10:20:00,34.72,34.75,34.65,34.68,102038.7463231565,20.8521,20.8702,20.8101,20.8281,102038.7463
2012-11-19 10:30:00,34.68,34.84,34.66,34.8,116543.25996551376,20.8281,20.9242,20.8161,20.9002,116543.26
2012-11-19 10:40:00,34.8,34.85,34.72,34.77,133887.8182371437,20.9002,20.9302,20.8521,20.8822,133887.8182
2012-11-19 10:50:00,34.77,34.81,34.75,34.77,68363.93143320824,20.8822,20.9062,20.8702,20.8822,68363.9314
2012-11-19 11:00:00,34.78,34.82,34.73,34.77,70595.39507049396,20.8882,20.9122,20.8582,20.8822,70595.3951
2012-11-19 11:10:00,34.76,34.88,34.76,34.82,59438.07688406532,20.8762,20.9482,20.8762,20.9122,59438.0769
2012-11-19 11:20:00,34.82,34.91,34.82,34.91,64611.015315954966,20.9122,20.9663,20.9122,20.9663,64611.0153
2012-11-19 11:30:00,34.91,34.94,34.88,34.9,57713.76407343544,20.9663,20.9843,20.9482,20.9603,57713.7641
2012-11-19 11:40:00,34.9,34.95,34.87,34.95,76478.34465970179,20.9603,20.9903,20.9422,20.9903,76478.3447
2012-11-19 11:50:00,34.95,34.98,34.92,34.98,69581.09341718227,20.9903,21.0083,20.9723,21.0083,69581.0934
2012-11-19 12:00:00,34.97,35.09,34.97,35.07,141596.5108023126,21.0023,21.0744,21.0023,21.0623,141596.5108
2012-11-19 12:10:00,35.08,35.1,35.02,35.02,64509.5851506238,21.0684,21.0804,21.0323,21.0323,64509.5852
2012-11-19 12:20:00,35.02,35.07,35.01,35.02,48686.47935896136,21.0323,21.0623,21.0263,21.0323,48686.4794
2012-11-19 12:30:00,35.02,35.05,34.98,34.99,64408.15498529263,21.0323,21.0503,21.0083,21.0143,64408.155
2012-11-19 12:40:00,34.98,35.01,34.94,34.95,76782.6351556953,21.0083,21.0263,20.9843,20.9903,76782.6352
2012-11-19 12:50:00,34.95,34.97,34.93,34.97,51729.38431889644,20.9903,21.0023,20.9783,21.0023,51729.3843
2012-11-19 13:00:00,34.96,34.99,34.95,34.97,43107.82026574703,20.9963,21.0143,20.9903,21.0023,43107.8203
2012-11-19 13:10:00,34.97,34.99,34.95,34.95,55989.45126280556,21.0023,21.0143,20.9903,20.9903,55989.4513
2012-11-19 13:20:00,34.95,34.98,34.93,34.96,46962.16654833147,20.9903,21.0083,20.9783,20.9963,46962.1665
2012-11-19 13:30:00,34.97,34.97,34.91,34.92,38543.462825844406,21.0023,21.0023,20.9663,20.9723,38543.4628
2012-11-19 13:40:00,34.91,34.95,34.91,34.95,41079.216959123645,20.9663,20.9903,20.9663,20.9903,41079.217
2012-11-19 13:50:00,34.94,34.98,34.89,34.91,53149.40663353281,20.9843,21.0083,20.9542,20.9663,53149.4066
2012-11-19 14:00:00,34.9,34.92,34.88,34.91,41383.50745511715,20.9603,20.9723,20.9482,20.9663,41383.5075
2012-11-19 14:10:00,34.91,34.94,34.9,34.93,53656.55746018866,20.9663,20.9843,20.9603,20.9783,53656.5575
2012-11-19 14:20:00,34.92,35.02,34.92,35.01,60046.65787605234,20.9723,21.0323,20.9723,21.0263,60046.6579
2012-11-19 14:30:00,35.0,35.02,34.96,34.98,44730.702911045744,21.0203,21.0323,20.9963,21.0083,44730.7029
2012-11-19 14:40:00,34.97,35.05,34.96,35.05,68566.79176387057,21.0023,21.0503,20.9963,21.0503,68566.7918
2012-11-19 14:50:00,35.05,35.06,35.01,35.04,113398.92484024748,21.0503,21.0563,21.0263,21.0443,113398.9248
2012-11-19 15:00:00,35.04,35.06,35.0,35.03,84897.04838218886,21.0443,21.0563,21.0203,21.0383,84897.0484
2012-11-19 15:10:00,35.03,35.1,35.02,35.1,82158.43391824729,21.0383,21.0804,21.0323,21.0804,82158.4339
2012-11-19 15:20:00,35.1,35.13,35.08,35.1,106501.67359772796,21.0804,21.0984,21.0684,21.0804,106501.6736
2012-11-19 15:30:00,35.09,35.09,34.96,34.97,156912.4657673192,21.0744,21.0744,20.9963,21.0023,156912.4658
2012-11-19 15:40:00,34.97,34.98,34.89,34.96,179937.11329749468,21.0023,21.0083,20.9542,20.9963,179937.1133
2012-11-19 15:50:00,34.96,35.1,34.94,35.1,401257.7340501065,20.9963,21.0804,20.9843,21.0804,401257.7341
2012-11-20 09:30:00,34.97,34.99,34.76,34.99,78709.80829698752,21.0023,21.0143,20.8762,21.0143,78709.8083
2012-11-20 09:40:00,34.98,35.06,34.97,35.06,80129.8306116239,21.0083,21.0563,21.0023,21.0563,80129.8306
2012-11-20 09:50:00,35.06,35.12,35.03,35.09,83477.02606755249,21.0563,21.0924,21.0383,21.0744,83477.0261
2012-11-20 10:00:00,35.09,35.1,34.94,34.94,57003.75291611726,21.0744,21.0804,20.9843,20.9843,57003.7529
2012-11-20 10:10:00,34.93,35.1,34.93,35.08,50816.51283091591,20.9783,21.0804,20.9783,21.0684,50816.5128
2012-11-20 10:20:00,35.07,35.09,35.0,35.02,42803.52976975353,21.0623,21.0744,21.0203,21.0323,42803.5298
2012-11-20 10:30:00,35.01,35.09,34.98,35.09,54366.56861750685,21.0263,21.0744,21.0083,21.0744,54366.5686
2012-11-20 10:40:00,35.09,35.11,35.04,35.08,53250.83679886398,21.0744,21.0864,21.0443,21.0684,53250.8368
2012-11-20 10:50:00,35.07,35.12,35.06,35.08,40166.34547114312,21.0623,21.0924,21.0563,21.0684,40166.3455
2012-11-20 11:00:00,35.08,35.09,35.01,35.07,140075.05832234505,21.0684,21.0744,21.0263,21.0623,140075.0583
2012-11-20 11:10:00,35.07,35.09,35.04,35.09,22416.066538188457,21.0623,21.0744,21.0443,21.0744,22416.0665
2012-11-20 11:20:00,35.09,35.11,35.06,35.08,36007.70869256517,21.0744,21.0864,21.0563,21.0684,36007.7087
2012-11-20 11:30:00,35.09,35.12,34.99,34.99,46556.4458870068,21.0744,21.0924,21.0143,21.0143,46556.4459
2012-11-20 11:40:00,34.99,35.03,34.98,35.02,86114.2103661629,21.0143,21.0383,21.0083,21.0323,86114.2104
2012-11-20 11:50:00,35.02,35.04,34.97,35.0,311390.6075666903,21.0323,21.0443,21.0023,21.0203,311390.6076
2012-11-20 12:00:00,35.01,35.05,34.98,35.0,148798.05254082565,21.0263,21.0503,21.0083,21.0203,148798.0525
2012-11-20 12:10:00,34.99,35.01,34.97,34.98,91084.2884673902,21.0143,21.0263,21.0023,21.0083,91084.2885
2012-11-20 12:20:00,34.98,35.0,34.94,34.96,32660.513236636576,21.0083,21.0203,20.9843,20.9963,32660.5132
2012-11-20 12:30:00,34.95,34.96,34.91,34.93,77086.92565168881,20.9903,20.9963,20.9663,20.9783,77086.9257
2012-11-20 12:40:00,34.92,34.93,34.86,34.88,55482.30043614971,20.9723,20.9783,20.9362,20.9482,55482.3004
2012-11-20 12:50:00,34.88,34.9,34.86,34.88,88345.67400344863,20.9482,20.9603,20.9362,20.9482,88345.674
2012-11-20 13:00:00,34.91,34.92,34.81,34.81,51120.80332690942,20.9663,20.9723,20.9062,20.9062,51120.8033
2012-11-20 13:10:00,34.8,34.8,34.66,34.78,65321.02647327315,20.9002,20.9002,20.8161,20.8882,65321.0265
2012-11-20 13:20:00,34.77,34.81,34.69,34.69,46556.4458870068,20.8822,20.9062,20.8341,20.8341,46556.4459
2012-11-20 13:30:00,34.69,34.81,34.69,34.81,33674.81488994827,20.8341,20.9062,20.8341,20.9062,33674.8149
2012-11-20 13:40:00,34.8,34.84,34.75,34.78,116746.12029617609,20.9002,20.9242,20.8702,20.8882,116746.1203
2012-11-20 13:50:00,34.79,34.83,34.77,34.82,37326.300841870376,20.8942,20.9182,20.8822,20.9122,37326.3008
2012-11-20 14:00:00,34.81,34.81,34.74,34.75,38340.60249518207,20.9062,20.9062,20.8642,20.8702,38340.6025
2012-11-20 14:10:00,34.74,34.82,34.74,34.79,24140.37934881834,20.8642,20.9122,20.8642,20.8942,24140.3793
2012-11-20 14:20:00,34.78,34.87,34.78,34.86,25966.12232477939,20.8882,20.9422,20.8882,20.9362,25966.1223
2012-11-20 14:30:00,34.86,34.86,34.8,34.8,55380.87027081855,20.9362,20.9362,20.9002,20.9002,55380.8703
2012-11-20 14:40:00,34.8,34.87,34.77,34.82,40977.78679379248,20.9002,20.9422,20.8822,20.9122,40977.7868
2012-11-20 14:50:00,34.82,34.86,34.81,34.83,32761.943401967743,20.9122,20.9362,20.9062,20.9182,32761.9434
2012-11-20 15:00:00,34.83,34.88,34.82,34.85,223653.5145552288,20.9182,20.9482,20.9122,20.9302,223653.5146
2012-11-20 15:10:00,34.84,34.85,34.81,34.82,106298.81326706562,20.9242,20.9302,20.9062,20.9122,106298.8133
2012-11-20 15:20:00,34.83,34.84,34.8,34.83,55989.45126280556,20.9182,20.9242,20.9002,20.9182,55989.4513
2012-11-20 15:30:00,34.84,34.89,34.82,34.83,222740.6430672482,20.9242,20.9542,20.9122,20.9182,222740.6431
2012-11-20 15:40:00,34.84,34.86,34.79,34.79,145856.57774622174,20.9242,20.9362,20.8942,20.8942,145856.5777
2012-11-20 15:50:00,34.8,34.87,34.79,34.87,277512.93234607973,20.9002,20.9422,20.8942,20.9422,277512.9323
2012-11-21 09:30:00,35.01,35.03,34.86,34.95,139770.76782635157,21.0263,21.0383,20.9362,20.9903,139770.7678
2012-11-21 09:40:00,34.95,35.03,34.92,35.0,184602.9009027285,20.9903,21.0383,20.9723,21.0203,184602.9009
2012-11-21 09:50:00,35.0,35.01,34.95,34.98,74044.02069175373,21.0203,21.0263,20.9903,21.0083,74044.0207
2012-11-21 10:00:00,34.99,35.0,34.83,34.87,49802.21117760422,21.0143,21.0203,20.9182,20.9422,49802.2112
2012-11-21 10:10:00,34.87,34.93,34.81,34.91,35601.98803124049,20.9422,20.9783,20.9062,20.9663,35601.988
2012-11-21 10:20:00,34.9,34.96,34.88,34.94,27690.435135409272,20.9603,20.9963,20.9482,20.9843,27690.4351
2012-11-21 10:30:00,34.93,35.0,34.91,34.97,18257.42975961051,20.9783,21.0203,20.9663,21.0023,18257.4298
2012-11-21 10:40:00,34.96,35.02,34.95,35.0,47976.46820164317,20.9963,21.0323,20.9903,21.0203,47976.4682
2012-11-21 10:50:00,35.0,35.01,34.94,34.95,31544.781417993712,21.0203,21.0263,20.9843,20.9903,31544.7814
2012-11-21 11:00:00,34.96,34.98,34.9,34.97,81346.99259559793,20.9963,21.0083,20.9603,21.0023,81346.9926
2012-11-21 11:10:00,34.96,35.01,34.93,34.93,19576.02190891571,20.9963,21.0263,20.9783,20.9783,19576.0219
2012-11-21 11:20:00,34.93,34.95,34.88,34.89,13287.351658383202,20.9783,20.9903,20.9482,20.9542,13287.3517
2012-11-21 11:30:00,34.89,34.9,34.84,34.87,15823.10579166244,20.9542,20.9603,20.9242,20.9422,15823.1058
2012-11-21 11:40:00,34.85,34.89,34.83,34.84,24546.10001014301,20.9302,20.9542,20.9182,20.9242,24546.1
2012-11-21 11:50:00,34.84,34.87,34.82,34.86,40064.91530581195,20.9242,20.9422,20.9122,20.9362,40064.9153
2012-11-21 12:00:00,34.86,34.89,34.81,34.86,22923.217364844302,20.9362,20.9542,20.9062,20.9362,22923.2174
2012-11-21 12:10:00,34.85,34.91,34.84,34.88,47165.02687899381,20.9302,20.9663,20.9242,20.9482,47165.0269
2012-11-21 12:20:00,34.87,34.91,34.87,34.9,27081.854143422253,20.9422,20.9663,20.9422,20.9603,27081.8541
2012-11-21 12:30:00,34.91,34.91,34.86,34.86,24951.820671467696,20.9663,20.9663,20.9362,20.9362,24951.8207
2012-11-21 12:40:00,34.86,34.9,34.86,34.89,11664.469013084492,20.9362,20.9603,20.9362,20.9542,11664.469
2012-11-21 12:50:00,34.88,34.88,34.81,34.84,18764.580586266355,20.9482,20.9482,20.9062,20.9242,18764.5806
2012-11-21 13:00:00,34.85,34.89,34.84,34.87,19880.31240490922,20.9302,20.9542,20.9242,20.9422,19880.3124
2012-11-21 13:10:00,34.87,34.89,34.86,34.86,10244.44669844812,20.9422,20.9542,20.9362,20.9362,10244.4467
2012-11-21 13:20:00,34.86,34.9,34.84,34.89,16533.116948980627,20.9362,20.9603,20.9242,20.9542,16533.1169
2012-11-21 13:30:00,34.9,34.97,34.9,34.96,41383.50745511715,20.9603,21.0023,20.9603,20.9963,41383.5075
2012-11-21 13:40:00,34.95,34.96,34.91,34.93,24850.39050613653,20.9903,20.9963,20.9663,20.9783,24850.3905
2012-11-21 13:50:00,34.92,34.96,34.92,34.94,19778.88223957805,20.9723,20.9963,20.9723,20.9843,19778.8822
2012-11-21 14:00:00,34.95,34.97,34.92,34.97,61263.81986002637,20.9903,21.0023,20.9723,21.0023,61263.8199
2012-11-21 14:10:00,34.96,34.99,34.9,34.9,46860.7363830003,20.9963,21.0143,20.9603,20.9603,46860.7364
2012-11-21 14:20:00,34.91,34.94,34.89,34.92,17648.84876762349,20.9663,20.9843,20.9542,20.9723,17648.8488
2012-11-21 14:30:00,34.92,34.97,34.91,34.97,22720.357034181965,20.9723,21.0023,20.9663,21.0023,22720.357
2012-11-21 14:40:00,34.95,35.0,34.95,35.0,37732.02150319505,20.9903,21.0203,20.9903,21.0203,37732.0215
2012-11-21 14:50:00,35.0,35.0,34.95,34.95,90779.99797139667,21.0203,21.0203,20.9903,20.9903,90779.998
2012-11-21 15:00:00,34.96,34.98,34.94,34.96,41079.216959123645,20.9963,21.0083,20.9843,20.9963,41079.217
2012-11-21 15:10:00,34.97,34.97,34.93,34.95,23937.519018156,21.0023,21.0023,20.9783,20.9903,23937.519
2012-11-21 15:20:00,34.95,34.96,34.88,34.91,29617.60827670149,20.9903,20.9963,20.9482,20.9663,29617.6083
2012-11-21 15:30:00,34.9,34.93,34.9,34.91,44122.12191905873,20.9603,20.9783,20.9603,20.9663,44122.1219
2012-11-21 15:40:00,34.91,34.96,34.91,34.94,63698.14382797444,20.9663,20.9963,20.9663,20.9843,63698.1438
2012-11-21 15:50:00,34.94,35.02,34.91,34.96,262906.9885383913,20.9843,21.0323,20.9663,20.9963,262906.9885
2012-11-23 09:30:00,35.18,35.27,35.14,35.22,22010.34587686378,21.1284,21.1825,21.1044,21.1524,22010.3459
2012-11-23 09:40:00,35.21,35.24,35.17,35.21,23227.507860837813,21.1464,21.1644,21.1224,21.1464,23227.5079
2012-11-23 09:50:00,35.21,35.33,35.17,35.31,73334.00953443554,21.1464,21.2185,21.1224,21.2065,73334.0095
2012-11-23 10:00:00,35.31,35.48,35.31,35.48,65828.177299929,21.2065,21.3086,21.2065,21.3086,65828.1773
2012-11-23 10:10:00,35.48,35.49,35.43,35.47,91490.00912871488,21.3086,21.3146,21.2786,21.3026,91490.0091
2012-11-23 10:20:00,35.47,35.58,35.46,35.55,97170.09838726035,21.3026,21.3686,21.2966,21.3506,97170.0984
2012-11-23 10:30:00,35.53,35.54,35.49,35.51,11968.759509078,21.3386,21.3446,21.3146,21.3266,11968.7595
2012-11-23 10:40:00,35.51,35.54,35.44,35.44,47672.17770564966,21.3266,21.3446,21.2846,21.2846,47672.1777
2012-11-23 10:50:00,35.44,35.5,35.4,35.43,111167.46120296176,21.2846,21.3206,21.2605,21.2786,111167.4612
2012-11-23 11:00:00,35.42,35.46,35.4,35.42,25763.26199411705,21.2726,21.2966,21.2605,21.2726,25763.262
2012-11-23 11:10:00,35.41,35.41,35.35,35.37,31037.630591337864,21.2665,21.2665,21.2305,21.2425,31037.6306
2012-11-23 11:20:00,35.36,35.4,35.32,35.34,15315.954965006593,21.2365,21.2605,21.2125,21.2245,15315.955
2012-11-23 11:30:00,35.35,35.4,35.35,35.39,17243.128106298813,21.2305,21.2605,21.2305,21.2545,17243.1281
2012-11-23 11:40:00,35.38,35.4,35.37,35.39,26777.563647428746,21.2485,21.2605,21.2425,21.2545,26777.5636
2012-11-23 11:50:00,35.38,35.43,35.37,35.42,20488.89339689624,21.2485,21.2786,21.2425,21.2726,20488.8934
2012-11-23 12:00:00,35.43,35.47,35.38,35.42,34587.6863779288,21.2786,21.3026,21.2485,21.2726,34587.6864
2012-11-23 12:10:00,35.42,35.45,35.37,35.43,78506.94796632518,21.2726,21.2906,21.2425,21.2786,78506.948
2012-11-23 12:20:00,35.45,35.52,35.45,35.52,33370.524393954765,21.2906,21.3326,21.2906,21.3326,33370.5244
2012-11-23 12:30:00,35.51,35.64,35.5,35.63,86824.22152348109,21.3266,21.4047,21.3206,21.3987,86824.2215
2012-11-23 12:40:00,35.64,35.65,35.54,35.55,75666.90333705244,21.4047,21.4107,21.3446,21.3506,75666.9033
2012-11-23 12:50:00,35.56,35.75,35.55,35.73,159042.49923927375,21.3566,21.4707,21.3506,21.4587,159042.4992
2012-11-26 09:30:00,35.58,35.62,35.51,35.6,97778.6793792474,21.3686,21.3927,21.3266,21.3807,97778.6794
2012-11-26 09:40:00,35.59,35.65,35.57,35.59,34080.53555127295,21.3747,21.4107,21.3626,21.3747,34080.5356
2012-11-26 09:50:00,35.59,35.62,35.48,35.53,54366.56861750685,21.3747,21.3927,21.3086,21.3386,54366.5686
2012-11-26 10:00:00,35.53,35.56,35.47,35.49,43716.40125773405,21.3386,21.3566,21.3026,21.3146,43716.4013
2012-11-26 10:10:00,35.49,35.5,35.35,35.41,52337.965310883454,21.3146,21.3206,21.2305,21.2665,52337.9653
2012-11-26 10:20:00,35.4,35.4,35.3,35.35,33066.233897961254,21.2605,21.2605,21.2005,21.2305,33066.2339
2012-11-26 10:30:00,35.34,35.42,35.32,35.37,119281.87442945532,21.2245,21.2726,21.2125,21.2425,119281.8744
2012-11-26 10:40:00,35.37,35.44,35.37,35.38,33979.10538594178,21.2425,21.2846,21.2425,21.2485,33979.1054
2012-11-26 10:50:00,35.38,35.41,35.29,35.29,35196.26736991581,21.2485,21.2665,21.1945,21.1945,35196.2674
2012-11-26 11:00:00,35.29,35.31,35.22,35.3,43107.82026574703,21.1945,21.2065,21.1524,21.2005,43107.8203
2012-11-26 11:10:00,35.3,35.3,35.26,35.3,25864.69215944822,21.2005,21.2005,21.1765,21.2005,25864.6922
2012-11-26 11:20:00,35.3,35.33,35.27,35.32,32761.943401967743,21.2005,21.2185,21.1825,21.2125,32761.9434
2012-11-26 11:30:00,35.32,35.48,35.32,35.46,88852.82483010448,21.2125,21.3086,21.2125,21.2966,88852.8248
2012-11-26 11:40:00,35.46,35.46,35.4,35.41,13693.07231970788,21.2966,21.2966,21.2605,21.2665,13693.0723
2012-11-26 11:50:00,35.42,35.42,35.39,35.4,20387.463231565067,21.2726,21.2726,21.2545,21.2605,20387.4632
2012-11-26 12:00:00,35.4,35.4,35.33,35.36,22314.636372857287,21.2605,21.2605,21.2185,21.2365,22314.6364
2012-11-26 12:10:00,35.36,35.39,35.33,35.37,25357.54133279237,21.2365,21.2545,21.2185,21.2425,25357.5413
2012-11-26 12:20:00,35.36,35.39,35.33,35.37,39354.90414849376,21.2365,21.2545,21.2185,21.2425,39354.9041
2012-11-26 12:30:00,35.37,35.38,35.3,35.36,40774.92646313013,21.2425,21.2485,21.2005,21.2365,40774.9265
2012-11-26 12:40:00,35.37,35.4,35.34,35.39,25053.250836798863,21.2425,21.2605,21.2245,21.2545,25053.2508
2012-11-26 12:50:00,35.39,35.42,35.37,35.39,23633.22852216249,21.2545,21.2726,21.2425,21.2545,23633.2285
2012-11-26 13:00:00,35.39,35.39,35.36,35.38,13287.351658383202,21.2545,21.2545,21.2365,21.2485,13287.3517
2012-11-26 13:10:00,35.38,35.44,35.37,35.42,43716.40125773405,21.2485,21.2846,21.2425,21.2726,43716.4013
2012-11-26 13:20:00,35.43,35.46,35.4,35.41,17445.988436961154,21.2786,21.2966,21.2605,21.2665,17445.9884
2012-11-26 13:30:00,35.42,35.47,35.42,35.46,23531.79835683132,21.2726,21.3026,21.2726,21.2966,23531.7984
2012-11-26 13:40:00,35.44,35.47,35.42,35.45,42702.09960442236,21.2846,21.3026,21.2726,21.2906,42702.0996
2012-11-26 13:50:00,35.45,35.48,35.45,35.45,18460.290090272847,21.2906,21.3086,21.2906,21.2906,18460.2901
2012-11-26 14:00:00,35.46,35.47,35.43,35.47,22517.496703519628,21.2966,21.3026,21.2786,21.3026,22517.4967
2012-11-26 14:10:00,35.48,35.48,35.44,35.46,18257.42975961051,21.3086,21.3086,21.2846,21.2966,18257.4298
2012-11-26 14:20:00,35.46,35.51,35.43,35.45,52439.395476214624,21.2966,21.3266,21.2786,21.2906,52439.3955
2012-11-26 14:30:00,35.44,35.45,35.43,35.45,19373.161578253374,21.2846,21.2906,21.2786,21.2906,19373.1616
2012-11-26 14:40:00,35.46,35.5,35.45,35.5,30023.32893802617,21.2966,21.3206,21.2906,21.3206,30023.3289
2012-11-26 14:50:00,35.5,35.54,35.49,35.49,38847.75332183792,21.3206,21.3446,21.3146,21.3146,38847.7533
2012-11-26 15:00:00,35.49,35.52,35.47,35.51,59235.216553402985,21.3146,21.3326,21.3026,21.3266,59235.2166
2012-11-26 15:10:00,35.51,35.51,35.46,35.5,49295.06035094837,21.3266,21.3266,21.2966,21.3206,49295.0604
2012-11-26 15:20:00,35.5,35.57,35.5,35.55,31747.64174865605,21.3206,21.3626,21.3206,21.3506,31747.6417
2012-11-26 15:30:00,35.54,35.55,35.5,35.55,49092.20002028604,21.3446,21.3506,21.3206,21.3506,49092.2
2012-11-26 15:40:00,35.54,35.59,35.53,35.55,85201.33887818237,21.3446,21.3747,21.3386,21.3506,85201.3389
2012-11-26 15:50:00,35.55,35.61,35.53,35.61,219596.307941982,21.3506,21.3867,21.3386,21.3867,219596.3079
2012-11-27 09:30:00,35.47,35.58,35.37,35.47,97981.53970990972,21.3026,21.3686,21.2425,21.3026,97981.5397
2012-11-27 09:40:00,35.47,35.62,35.44,35.62,124961.96368800082,21.3026,21.3927,21.2846,21.3927,124961.9637
2012-11-27 09:50:00,35.62,35.72,35.57,35.7,98995.84136322142,21.3927,21.4527,21.3626,21.4407,98995.8414
2012-11-27 10:00:00,35.7,35.73,35.59,35.65,96257.22689927983,21.4407,21.4587,21.3747,21.4107,96257.2269
2012-11-27 10:10:00,35.65,35.73,35.62,35.67,137133.58352774114,21.4107,21.4587,21.3927,21.4227,137133.5835
2012-11-27 10:20:00,35.66,35.67,35.49,35.55,188152.9566893194,21.4167,21.4227,21.3146,21.3506,188152.9567
2012-11-27 10:30:00,35.55,35.63,35.48,35.57,282483.010447307,21.3506,21.3987,21.3086,21.3626,282483.0104
2012-11-27 10:40:00,35.57,35.57,35.42,35.46,93011.46160868242,21.3626,21.3626,21.2726,21.2966,93011.4616
2012-11-27 10:50:00,35.45,35.5,35.33,35.34,46049.29506035095,21.2906,21.3206,21.2185,21.2245,46049.2951
2012-11-27 11:00:00,35.34,35.49,35.33,35.46,151029.51617811137,21.2245,21.3146,21.2185,21.2966,151029.5162
2012-11-27 11:10:00,35.47,35.58,35.44,35.58,83984.17689420834,21.3026,21.3686,21.2846,21.3686,83984.1769
2012-11-27 11:20:00,35.57,35.59,35.51,35.57,21807.48554620144,21.3626,21.3747,21.3266,21.3626,21807.4855
2012-11-27 11:30:00,35.56,35.73,35.52,35.73,43412.11076174054,21.3566,21.4587,21.3326,21.4587,43412.1108
2012-11-27 11:40:00,35.73,35.96,35.72,35.85,153565.2703113906,21.4587,21.5969,21.4527,21.5308,153565.2703
2012-11-27 11:50:00,35.85,36.03,35.82,35.94,117658.9917841566,21.5308,21.6389,21.5128,21.5849,117658.9918
2012-11-27 12:00:00,35.96,36.03,35.86,35.87,60249.518206714674,21.5969,21.6389,21.5368,21.5428,60249.5182
2012-11-27 12:10:00,35.87,35.97,35.87,35.97,80839.84176894209,21.5428,21.6029,21.5428,21.6029,80839.8418
2012-11-27 12:20:00,35.97,36.03,35.97,36.03,96662.94756060452,21.6029,21.6389,21.6029,21.6389,96662.9476
2012-11-27 12:30:00,36.02,36.07,36.01,36.06,105893.09260574097,21.6329,21.6629,21.6269,21.6569,105893.0926
2012-11-27 12:40:00,36.07,36.24,36.03,36.05,153666.70047672177,21.6629,21.765,21.6389,21.6509,153666.7005
2012-11-27 12:50:00,36.05,36.17,36.01,36.15,117354.7012881631,21.6509,21.723,21.6269,21.711,117354.7013
2012-11-27 13:00:00,36.14,36.15,36.1,36.12,95547.21574196166,21.705,21.711,21.6809,21.693,95547.2157
2012-11-27 13:10:00,36.11,36.12,36.06,36.07,38543.462825844406,21.687,21.693,21.6569,21.6629,38543.4628
2012-11-27 13:20:00,36.07,36.1,35.99,36.0,86317.07069682523,21.6629,21.6809,21.6149,21.6209,86317.0707
2012-11-27 13:30:00,36.0,36.06,35.94,36.03,147175.16989552692,21.6209,21.6569,21.5849,21.6389,147175.1699
2012-11-27 13:40:00,36.03,36.12,36.02,36.03,58119.48473476012,21.6389,21.693,21.6329,21.6389,58119.4847
2012-11-27 13:50:00,36.02,36.03,35.9,35.9,55888.02109747439,21.6329,21.6389,21.5608,21.5608,55888.0211
2012-11-27 14:00:00,35.9,35.94,35.83,35.84,181458.5657774622,21.5608,21.5849,21.5188,21.5248,181458.5658
2012-11-27 14:10:00,35.83,35.92,35.82,35.92,58423.77523075363,21.5188,21.5728,21.5128,21.5728,58423.7752
2012-11-27 14:20:00,35.92,35.93,35.74,35.75,83274.16573689015,21.5728,21.5788,21.4647,21.4707,83274.1657
2012-11-27 14:30:00,35.74,35.8,35.71,35.76,47469.31737498733,21.4647,21.5008,21.4467,21.4767,47469.3174
2012-11-27 14:40:00,35.75,35.79,35.67,35.71,52439.395476214624,21.4707,21.4948,21.4227,21.4467,52439.3955
2012-11-27 14:50:00,35.72,35.82,35.69,35.8,65828.177299929,21.4527,21.5128,21.4347,21.5008,65828.1773
2012-11-27 15:00:00,35.79,35.85,35.76,35.83,64306.724819961455,21.4948,21.5308,21.4767,21.5188,64306.7248
2012-11-27 15:10:00,35.83,35.88,35.79,35.79,90475.70747540318,21.5188,21.5488,21.4948,21.4948,90475.7075
2012-11-27 15:20:00,35.8,35.92,35.79,35.91,114210.36616289684,21.5008,21.5728,21.4948,21.5668,114210.3662
2012-11-27 15:30:00,35.91,35.93,35.79,35.8,198600.26371842987,21.5668,21.5788,21.4948,21.5008,198600.2637
2012-11-27 15:40:00,35.8,35.82,35.72,35.79,169996.95709504007,21.5008,21.5128,21.4527,21.4948,169996.9571
2012-11-27 15:50:00,35.79,35.82,35.74,35.75,405112.08033269097,21.4948,21.5128,21.4647,21.4707,405112.0803
2012-11-28 09:30:00,35.47,35.54,35.33,35.5,85404.19920884472,21.3026,21.3446,21.2185,21.3206,85404.1992
2012-11-28 09:40:00,35.5,35.58,35.48,35.56,49193.6301856172,21.3206,21.3686,21.3086,21.3566,49193.6302
2012-11-28 09:50:00,35.55,35.73,35.49,35.67,80636.98143827975,21.3506,21.4587,21.3146,21.4227,80636.9814
2012-11-28 10:00:00,35.67,35.67,35.35,35.39,116036.1091388579,21.4227,21.4227,21.2305,21.2545,116036.1091
2012-11-28 10:10:00,35.39,35.53,35.39,35.49,65726.74713459783,21.2545,21.3386,21.2545,21.3146,65726.7471
2012-11-28 10:20:00,35.47,35.68,35.47,35.55,46455.01572167563,21.3026,21.4287,21.3026,21.3506,46455.0157
2012-11-28 10:30:00,35.57,35.81,35.54,35.79,129830.61162389694,21.3626,21.5068,21.3446,21.4948,129830.6116
2012-11-28 10:40:00,35.79,35.95,35.79,35.88,84897.04838218886,21.4948,21.5909,21.4948,21.5488,84897.0484
2012-11-28 10:50:00,35.88,35.89,35.73,35.76,66132.46779592251,21.5488,21.5548,21.4587,21.4767,66132.4678
2012-11-28 11:00:00,35.75,35.8,35.73,35.78,68871.08225986408,21.4707,21.5008,21.4587,21.4888,68871.0823
2012-11-28 11:10:00,35.76,35.92,35.75,35.91,74855.46201440308,21.4767,21.5728,21.4707,21.5668,74855.462
2012-11-28 11:20:00,35.91,35.94,35.86,35.9,57510.9037427731,21.5668,21.5849,21.5368,21.5608,57510.9037
2012-11-28 11:30:00,35.91,35.91,35.8,35.89,46556.4458870068,21.5668,21.5668,21.5008,21.5548,46556.4459
2012-11-28 11:40:00,35.88,35.91,35.78,35.78,38847.75332183792,21.5488,21.5668,21.4888,21.4888,38847.7533
2012-11-28 11:50:00,35.79,35.84,35.76,35.82,30023.32893802617,21.4948,21.5248,21.4767,21.5128,30023.3289
2012-11-28 12:00:00,35.8,35.87,35.72,35.8,60249.518206714674,21.5008,21.5428,21.4527,21.5008,60249.5182
2012-11-28 12:10:00,35.8,36.05,35.77,35.96,72522.56821178619,21.5008,21.6509,21.4828,21.5969,72522.5682
2012-11-28 12:20:00,35.97,36.03,35.92,36.0,72116.8475504615,21.6029,21.6389,21.5728,21.6209,72116.8476
2012-11-28 12:30:00,36.0,36.07,35.98,36.05,67653.92027589005,21.6209,21.6629,21.6089,21.6509,67653.9203
2012-11-28 12:40:00,36.04,36.07,36.01,36.05,38644.89299117558,21.6449,21.6629,21.6269,21.6509,38644.893
2012-11-28 12:50:00,36.04,36.13,36.02,36.1,43513.540927071714,21.6449,21.699,21.6329,21.6809,43513.5409
2012-11-28 13:00:00,36.1,36.13,36.02,36.04,48179.32853230551,21.6809,21.699,21.6329,21.6449,48179.3285
2012-11-28 13:10:00,36.03,36.08,36.01,36.04,33066.233897961254,21.6389,21.6689,21.6269,21.6449,33066.2339
2012-11-28 13:20:00,36.05,36.09,36.03,36.09,38847.75332183792,21.6509,21.6749,21.6389,21.6749,38847.7533
2012-11-28 13:30:00,36.08,36.14,36.04,36.1,54670.85911350035,21.6689,21.705,21.6449,21.6809,54670.8591
2012-11-28 13:40:00,36.09,36.18,36.09,36.16,62886.70250532508,21.6749,21.729,21.6749,21.717,62886.7025
2012-11-28 13:50:00,36.15,36.24,36.13,36.22,61466.68019068871,21.711,21.765,21.699,21.753,61466.6802
2012-11-28 14:00:00,36.21,36.24,36.17,36.22,78506.94796632518,21.747,21.765,21.723,21.753,78506.948
2012-11-28 14:10:00,36.22,36.23,36.17,36.19,49092.20002028604,21.753,21.759,21.723,21.735,49092.2
2012-11-28 14:20:00,36.19,36.23,36.17,36.23,59438.07688406532,21.735,21.759,21.723,21.759,59438.0769
2012-11-28 14:30:00,36.22,36.24,36.19,36.23,80839.84176894209,21.753,21.765,21.735,21.759,80839.8418
2012-11-28 14:40:00,36.23,36.28,36.18,36.18,54062.27812151334,21.759,21.7891,21.729,21.729,54062.2781
2012-11-28 14:50:00,36.18,36.27,36.16,36.27,52743.685972208135,21.729,21.783,21.717,21.783,52743.686
2012-11-28 15:00:00,36.27,36.3,36.24,36.28,71508.2665584745,21.783,21.8011,21.765,21.7891,71508.2666
2012-11-28 15:10:00,36.28,36.33,36.25,36.3,79115.5289583122,21.7891,21.8191,21.771,21.8011,79115.529
2012-11-28 15:20:00,36.29,36.33,36.25,36.32,78202.65747033167,21.7951,21.8191,21.771,21.8131,78202.6575
2012-11-28 15:30:00,36.32,36.37,36.31,36.33,103154.47814179937,21.8131,21.8431,21.8071,21.8191,103154.4781
2012-11-28 15:40:00,36.32,36.4,36.3,36.4,132062.07526118268,21.8131,21.8611,21.8011,21.8611,132062.0753
2012-11-28 15:50:00,36.4,36.45,36.38,36.41,280860.1278020083,21.8611,21.8912,21.8491,21.8671,280860.1278
2012-11-29 09:30:00,36.48,36.68,36.43,36.56,94634.34425398114,21.9092,22.0293,21.8791,21.9572,94634.3443
2012-11-29 09:40:00,36.55,36.58,36.44,36.57,113601.78517090985,21.9512,21.9692,21.8851,21.9632,113601.7852
2012-11-29 09:50:00,36.57,36.6,36.51,36.56,92098.59012070188,21.9632,21.9812,21.9272,21.9572,92098.5901
2012-11-29 10:00:00,36.56,36.65,36.48,36.51,123947.66203468911,21.9572,22.0113,21.9092,21.9272,123947.662
2012-11-29 10:10:00,36.51,36.53,36.45,36.48,120093.31575210468,21.9272,21.9392,21.8912,21.9092,120093.3158
2012-11-29 10:20:00,36.48,36.64,36.48,36.53,153970.99097271528,21.9092,22.0053,21.9092,21.9392,153970.991
2012-11-29 10:30:00,36.53,36.53,36.48,36.51,33979.10538594178,21.9392,21.9392,21.9092,21.9272,33979.1054
2012-11-29 10:40:00,36.5,36.54,36.48,36.52,39253.47398316259,21.9212,21.9452,21.9092,21.9332,39253.474
2012-11-29 10:50:00,36.52,36.58,36.51,36.54,35196.26736991581,21.9332,21.9692,21.9272,21.9452,35196.2674
2012-11-29 11:00:00,36.54,36.57,36.53,36.57,30327.61943401968,21.9452,21.9632,21.9392,21.9632,30327.6194
2012-11-29 11:10:00,36.58,36.61,36.53,36.54,37326.300841870376,21.9692,21.9872,21.9392,21.9452,37326.3008
2012-11-29 11:20:00,36.54,36.55,36.47,36.49,82462.7244142408,21.9452,21.9512,21.9032,21.9152,82462.7244
2012-11-29 11:30:00,36.5,36.53,36.49,36.52,57713.76407343544,21.9212,21.9392,21.9152,21.9332,57713.7641
2012-11-29 11:40:00,36.51,36.52,36.26,36.41,167562.633127092,21.9272,21.9332,21.777,21.8671,167562.6331
2012-11-29 11:50:00,36.42,36.49,36.36,36.41,51526.5239882341,21.8731,21.9152,21.8371,21.8671,51526.524
2012-11-29 12:00:00,36.42,36.5,36.38,36.46,61060.95952936403,21.8731,21.9212,21.8491,21.8972,61060.9595
2012-11-29 12:10:00,36.47,36.59,36.45,36.51,41789.22811644183,21.9032,21.9752,21.8912,21.9272,41789.2281
2012-11-29 12:20:00,36.49,36.56,36.48,36.49,36210.56902322751,21.9152,21.9572,21.9092,21.9152,36210.569
2012-11-29 12:30:00,36.5,36.51,36.46,36.48,45136.423572370426,21.9212,21.9272,21.8972,21.9092,45136.4236
2012-11-29 12:40:00,36.48,36.5,36.45,36.5,47570.747540318494,21.9092,21.9212,21.8912,21.9212,47570.7475
2012-11-29 12:50:00,36.5,36.5,36.43,36.45,28197.58596206512,21.9212,21.9212,21.8791,21.8912,28197.586
2012-11-29 13:00:00,36.46,36.51,36.46,36.48,32559.08307130541,21.8972,21.9272,21.8972,21.9092,32559.0831
2012-11-29 13:10:00,36.48,36.52,36.44,36.5,26473.27315143524,21.9092,21.9332,21.8851,21.9212,26473.2732
2012-11-29 13:20:00,36.5,36.54,36.48,36.5,20793.183892889745,21.9212,21.9452,21.9092,21.9212,20793.1839
2012-11-29 13:30:00,36.51,36.62,36.51,36.61,34486.256212597626,21.9272,21.9932,21.9272,21.9872,34486.2562
2012-11-29 13:40:00,36.61,36.62,36.57,36.6,31544.781417993712,21.9872,21.9932,21.9632,21.9812,31544.7814
2012-11-29 13:50:00,36.6,36.63,36.6,36.61,21604.6252155391,21.9812,21.9993,21.9812,21.9872,21604.6252
2012-11-29 14:00:00,36.61,36.62,36.59,36.61,34587.6863779288,21.9872,21.9932,21.9752,21.9872,34587.6864
2012-11-29 14:10:00,36.61,36.68,36.61,36.64,64408.15498529263,21.9872,22.0293,21.9872,22.0053,64408.155
2012-11-29 14:20:00,36.64,36.68,36.64,36.66,40267.77563647429,22.0053,22.0293,22.0053,22.0173,40267.7756
2012-11-29 14:30:00,36.66,36.68,36.65,36.67,54062.27812151334,22.0173,22.0293,22.0113,22.0233,54062.2781
2012-11-29 14:40:00,36.66,36.67,36.63,36.65,58930.92605740947,22.0173,22.0233,21.9993,22.0113,58930.9261
2012-11-29 14:50:00,36.64,36.65,36.61,36.63,43412.11076174054,22.0053,22.0113,21.9872,21.9993,43412.1108
2012-11-29 15:00:00,36.62,36.64,36.57,36.61,77898.36697433816,21.9932,22.0053,21.9632,21.9872,77898.367
2012-11-29 15:10:00,36.6,36.63,36.57,36.62,86317.07069682523,21.9812,21.9993,21.9632,21.9932,86317.0707
2012-11-29 15:20:00,36.61,36.66,36.59,36.66,125164.82401866314,21.9872,22.0173,21.9752,22.0173,125164.824
2012-11-29 15:30:00,36.66,36.71,36.61,36.7,434628.25844406127,22.0173,22.0473,21.9872,22.0413,434628.2584
2012-11-29 15:40:00,36.71,36.76,36.7,36.72,228522.16249112485,22.0473,22.0773,22.0413,22.0533,228522.1625
2012-11-29 15:50:00,36.71,36.8,36.68,36.78,518308.1448422761,22.0473,22.1014,22.0293,22.0893,518308.1448
2012-11-30 09:30:00,36.79,36.82,36.57,36.71,52236.53514555229,22.0953,22.1134,21.9632,22.0473,52236.5351
2012-11-30 09:40:00,36.71,36.77,36.63,36.63,42499.23927376002,22.0473,22.0833,21.9993,21.9993,42499.2393
2012-11-30 09:50:00,36.63,36.76,36.63,36.71,39456.33431382493,21.9993,22.0773,21.9993,22.0473,39456.3343
2012-11-30 10:00:00,36.71,36.78,36.69,36.71,46252.155391013286,22.0473,22.0893,22.0353,22.0473,46252.1554
2012-11-30 10:10:00,36.71,36.72,36.64,36.65,52033.67481488995,22.0473,22.0533,22.0053,22.0113,52033.6748
2012-11-30 10:20:00,36.65,36.67,36.58,36.6,62886.70250532508,22.0113,22.0233,21.9692,21.9812,62886.7025
2012-11-30 10:30:00,36.6,36.65,36.54,36.56,41890.658281773,21.9812,22.0113,21.9452,21.9572,41890.6583
2012-11-30 10:40:00,36.56,36.62,36.49,36.57,68566.79176387057,21.9572,21.9932,21.9152,21.9632,68566.7918
2012-11-30 10:50:00,36.57,36.67,36.54,36.67,51019.37316157825,21.9632,22.0233,21.9452,22.0233,51019.3732
2012-11-30 11:00:00,36.67,36.68,36.61,36.64,41890.658281773,22.0233,22.0293,21.9872,22.0053,41890.6583
2012-11-30 11:10:00,36.64,36.67,36.54,36.54,27791.86530074044,22.0053,22.0233,21.9452,21.9452,27791.8653
2012-11-30 11:20:00,36.53,36.57,36.5,36.55,32863.37356729891,21.9392,21.9632,21.9212,21.9512,32863.3736
2012-11-30 11:30:00,36.55,36.56,36.44,36.54,59336.64671873416,21.9512,21.9572,21.8851,21.9452,59336.6467
2012-11-30 11:40:00,36.54,36.61,36.52,36.58,26574.703316766405,21.9452,21.9872,21.9332,21.9692,26574.7033
2012-11-30 11:50:00,36.58,36.61,36.47,36.51,48179.32853230551,21.9692,21.9872,21.9032,21.9272,48179.3285
2012-11-30 12:00:00,36.53,36.53,36.46,36.47,19677.45207424688,21.9392,21.9392,21.8972,21.9032,19677.4521
2012-11-30 12:10:00,36.46,36.51,36.46,36.49,19981.74257024039,21.8972,21.9272,21.8972,21.9152,19981.7426
2012-11-30 12:20:00,36.48,36.52,36.47,36.47,29414.74794603915,21.9092,21.9332,21.9032,21.9032,29414.7479
2012-11-30 12:30:00,36.47,36.48,36.43,36.45,31849.07191398722,21.9032,21.9092,21.8791,21.8912,31849.0719
2012-11-30 12:40:00,36.45,36.48,36.36,36.47,39862.05497514961,21.8912,21.9092,21.8371,21.9032,39862.055
2012-11-30 12:50:00,36.46,36.48,36.43,36.45,35399.12770057815,21.8972,21.9092,21.8791,21.8912,35399.1277
2012-11-30 13:00:00,36.44,36.5,36.43,36.49,22618.926868850795,21.8851,21.9212,21.8791,21.9152,22618.9269
2012-11-30 13:10:00,36.48,36.5,36.47,36.47,23836.08885282483,21.9092,21.9212,21.9032,21.9032,23836.0889
2012-11-30 13:20:00,36.48,36.56,36.46,36.53,28299.016127396288,21.9092,21.9572,21.8972,21.9392,28299.0161
2012-11-30 13:30:00,36.53,36.54,36.46,36.46,24647.530175474185,21.9392,21.9452,21.8972,21.8972,24647.5302
2012-11-30 13:40:00,36.46,36.51,36.44,36.51,18054.56942894817,21.8972,21.9272,21.8851,21.9272,18054.5694
2012-11-30 13:50:00,36.51,36.55,36.49,36.54,22111.77604219495,21.9272,21.9512,21.9152,21.9452,22111.776
2012-11-30 14:00:00,36.55,36.61,36.52,36.58,34891.97687392231,21.9512,21.9872,21.9332,21.9692,34891.9769
2012-11-30 14:10:00,36.58,36.59,36.55,36.55,14504.513642357237,21.9692,21.9752,21.9512,21.9512,14504.5136
2012-11-30 14:20:00,36.55,36.59,36.52,36.55,36311.99918855868,21.9512,21.9752,21.9332,21.9512,36311.9992
2012-11-30 14:30:00,36.55,36.55,36.5,36.54,27183.284308753424,21.9512,21.9512,21.9212,21.9452,27183.2843
2012-11-30 14:40:00,36.53,36.59,36.53,36.58,31139.06075666904,21.9392,21.9752,21.9392,21.9692,31139.0608
2012-11-30 14:50:00,36.57,36.58,36.56,36.57,17040.267775636476,21.9632,21.9692,21.9572,21.9632,17040.2678
2012-11-30 15:00:00,36.57,36.6,36.53,36.55,72522.56821178619,21.9632,21.9812,21.9392,21.9512,72522.5682
2012-11-30 15:10:00,36.56,36.65,36.56,36.62,69073.94259052642,21.9572,22.0113,21.9572,21.9932,69073.9426
2012-11-30 15:20:00,36.62,36.66,36.59,36.61,56598.032254792575,21.9932,22.0173,21.9752,21.9872,56598.0323
2012-11-30 15:30:00,36.61,36.62,36.56,36.6,80434.12110761741,21.9872,21.9932,21.9572,21.9812,80434.1211
2012-11-30 15:40:00,36.6,36.66,36.56,36.62,97372.95871792272,21.9812,22.0173,21.9572,21.9932,97372.9587
2012-11-30 15:50:00,36.62,36.7,36.61,36.61,293031.74764174863,21.9932,22.0413,21.9872,21.9872,293031.7476
2012-12-03 09:30:00,36.72,36.92,36.72,36.8,97575.81904858504,22.0533,22.1734,22.0533,22.1014,97575.819
2012-12-03 09:40:00,36.8,36.84,36.78,36.81,54366.56861750685,22.1014,22.1254,22.0893,22.1074,54366.5686
2012-12-03 09:50:00,36.82,36.83,36.78,36.82,62988.132670656254,22.1134,22.1194,22.0893,22.1134,62988.1327
2012-12-03 10:00:00,36.82,36.83,36.72,36.79,182067.14676944923,22.1134,22.1194,22.0533,22.0953,182067.1468
2012-12-03 10:10:00,36.8,36.83,36.74,36.76,100213.00334719544,22.1014,22.1194,22.0653,22.0773,100213.0033
2012-12-03 10:20:00,36.77,36.77,36.71,36.74,70899.68556648747,22.0833,22.0833,22.0473,22.0653,70899.6856
2012-12-03 10:30:00,36.74,36.76,36.71,36.76,59133.78638807181,22.0653,22.0773,22.0473,22.0773,59133.7864
2012-12-03 10:40:00,36.76,36.82,36.75,36.82,45846.43472968861,22.0773,22.1134,22.0713,22.1134,45846.4347
2012-12-03 10:50:00,36.82,36.83,36.76,36.79,105081.6512830916,22.1134,22.1194,22.0773,22.0953,105081.6513
2012-12-03 11:00:00,36.79,36.8,36.75,36.76,53149.40663353281,22.0953,22.1014,22.0713,22.0773,53149.4066
2012-12-03 11:10:00,36.76,36.77,36.71,36.73,56395.17192413024,22.0773,22.0833,22.0473,22.0593,56395.1719
2012-12-03 11:20:00,36.73,36.74,36.64,36.65,76985.49548635764,22.0593,22.0653,22.0053,22.0113,76985.4955
2012-12-03 11:30:00,36.65,36.69,36.62,36.64,66132.46779592251,22.0113,22.0353,21.9932,22.0053,66132.4678
2012-12-03 11:40:00,36.65,36.71,36.64,36.7,48686.47935896136,22.0113,22.0473,22.0053,22.0413,48686.4794
2012-12-03 11:50:00,36.69,36.75,36.69,36.71,41180.647124454816,22.0353,22.0713,22.0353,22.0473,41180.6471
2012-12-03 12:00:00,36.71,36.71,36.69,36.71,14403.083477026068,22.0473,22.0473,22.0353,22.0473,14403.0835
2012-12-03 12:10:00,36.72,36.74,36.7,36.73,21300.3347195456,22.0533,22.0653,22.0413,22.0593,21300.3347
2012-12-03 12:20:00,36.71,36.76,36.71,36.74,18054.56942894817,22.0473,22.0773,22.0473,22.0653,18054.5694
2012-12-03 12:30:00,36.72,36.73,36.68,36.7,21503.19505020793,22.0533,22.0593,22.0293,22.0413,21503.1951
2012-12-03 12:40:00,36.69,36.72,36.68,36.69,25458.97149812354,22.0353,22.0533,22.0293,22.0353,25458.9715
2012-12-03 12:50:00,36.69,36.71,36.65,36.65,10650.167359772797,22.0353,22.0473,22.0113,22.0113,10650.1674
2012-12-03 13:00:00,36.64,36.64,36.6,36.6,34080.53555127295,22.0053,22.0053,21.9812,21.9812,34080.5356
2012-12-03 13:10:00,36.6,36.62,36.58,36.61,24241.809514149507,21.9812,21.9932,21.9692,21.9872,24241.8095
2012-12-03 13:20:00,36.6,36.61,36.58,36.58,21401.764884876764,21.9812,21.9872,21.9692,21.9692,21401.7649
2012-12-03 13:30:00,36.58,36.59,36.46,36.47,39050.61365250025,21.9692,21.9752,21.8972,21.9032,39050.6137
2012-12-03 13:40:00,36.46,36.5,36.45,36.49,31544.781417993712,21.8972,21.9212,21.8912,21.9152,31544.7814
2012-12-03 13:50:00,36.5,36.5,36.48,36.48,27589.004970078106,21.9212,21.9212,21.9092,21.9092,27589.005
2012-12-03 14:00:00,36.49,36.5,36.46,36.49,37022.010345876864,21.9152,21.9212,21.8972,21.9152,37022.0103
2012-12-03 14:10:00,36.49,36.5,36.47,36.48,64408.15498529263,21.9152,21.9212,21.9032,21.9092,64408.155
2012-12-03 14:20:00,36.49,36.5,36.41,36.42,45440.71406836393,21.9152,21.9212,21.8671,21.8731,45440.7141
2012-12-03 14:30:00,36.42,36.43,36.34,36.34,49092.20002028604,21.8731,21.8791,21.8251,21.8251,49092.2
2012-12-03 14:40:00,36.34,36.38,36.3,36.3,63089.562835987424,21.8251,21.8491,21.8011,21.8011,63089.5628
2012-12-03 14:50:00,36.3,36.31,36.25,36.26,48787.909524292525,21.8011,21.8071,21.771,21.777,48787.9095
2012-12-03 15:00:00,36.26,36.38,36.26,36.3,96967.23805659804,21.777,21.8491,21.777,21.8011,96967.2381
2012-12-03 15:10:00,36.3,36.32,36.21,36.21,74348.31118774724,21.8011,21.8131,21.747,21.747,74348.3112
2012-12-03 15:20:00,36.22,36.29,36.21,36.26,58119.48473476012,21.753,21.7951,21.747,21.777,58119.4847
2012-12-03 15:30:00,36.27,36.34,36.26,36.29,88548.53433411097,21.783,21.8251,21.777,21.7951,88548.5343
2012-12-03 15:40:00,36.29,36.4,36.29,36.33,107921.69591236432,21.7951,21.8611,21.7951,21.8191,107921.6959
2012-12-03 15:50:00,36.32,36.35,36.22,36.29,193630.1856172025,21.8131,21.8311,21.753,21.7951,193630.1856
2012-12-04 09:30:00,36.19,36.48,36.19,36.39,86722.79135814992,21.735,21.9092,21.735,21.8551,86722.7914
2012-12-04 09:40:00,36.4,36.59,36.4,36.56,51222.23349224059,21.8611,21.9752,21.8611,21.9572,51222.2335
2012-12-04 09:50:00,36.56,36.64,35.75,36.6,63190.9930013186,21.9572,22.0053,21.4707,21.9812,63190.993
2012-12-04 10:00:00,36.59,36.63,36.51,36.62,36311.99918855868,21.9752,21.9993,21.9272,21.9932,36311.9992
2012-12-04 10:10:00,36.61,36.71,36.59,36.59,64509.5851506238,21.9872,22.0473,21.9752,21.9752,64509.5852
2012-12-04 10:20:00,36.6,36.61,36.44,36.45,31646.211583324883,21.9812,21.9872,21.8851,21.8912,31646.2116
2012-12-04 10:30:00,36.45,36.46,36.4,36.45,45136.423572370426,21.8912,21.8972,21.8611,21.8912,45136.4236
2012-12-04 10:40:00,36.45,36.49,36.41,36.47,36007.70869256517,21.8912,21.9152,21.8671,21.9032,36007.7087
2012-12-04 10:50:00,36.46,36.55,36.44,36.54,32254.79257531189,21.8972,21.9512,21.8851,21.9452,32254.7926
2012-12-04 11:00:00,36.54,36.55,35.75,36.44,83172.73557155898,21.9452,21.9512,21.4707,21.8851,83172.7356
2012-12-04 11:10:00,36.44,36.46,36.37,36.45,23430.36819150015,21.8851,21.8972,21.8431,21.8912,23430.3682
2012-12-04 11:20:00,36.44,36.44,36.36,36.38,20286.033066233897,21.8851,21.8851,21.8371,21.8491,20286.0331
2012-12-04 11:30:00,36.37,36.39,36.34,36.34,25966.12232477939,21.8431,21.8551,21.8251,21.8251,25966.1223
2012-12-04 11:40:00,36.35,36.43,36.35,36.37,25458.97149812354,21.8311,21.8791,21.8311,21.8431,25458.9715
2012-12-04 11:50:00,36.37,36.39,36.24,36.25,40774.92646313013,21.8431,21.8551,21.765,21.771,40774.9265
2012-12-04 12:00:00,36.26,36.27,36.21,36.24,56902.32275078609,21.777,21.783,21.747,21.765,56902.3228
2012-12-04 12:10:00,36.24,36.25,36.14,36.17,80231.26077695507,21.765,21.771,21.705,21.723,80231.2608
2012-12-04 12:20:00,36.17,36.17,36.02,36.1,130540.62278121512,21.723,21.723,21.6329,21.6809,130540.6228
2012-12-04 12:30:00,36.09,36.15,36.05,36.08,73841.16036109139,21.6749,21.711,21.6509,21.6689,73841.1604
2012-12-04 12:40:00,36.09,36.1,36.04,36.04,65726.74713459783,21.6749,21.6809,21.6449,21.6449,65726.7471
2012-12-04 12:50:00,36.05,36.06,35.99,36.0,70595.39507049396,21.6509,21.6569,21.6149,21.6209,70595.3951
2012-12-04 13:00:00,36.0,36.07,35.95,36.07,75362.61284105893,21.6209,21.6629,21.5909,21.6629,75362.6128
2012-12-04 13:10:00,36.07,36.07,36.02,36.04,37123.44051120804,21.6629,21.6629,21.6329,21.6449,37123.4405
2012-12-04 13:20:00,36.04,36.1,36.02,36.08,41180.647124454816,21.6449,21.6809,21.6329,21.6689,41180.6471
2012-12-04 13:30:00,36.08,36.09,35.97,35.99,38644.89299117558,21.6689,21.6749,21.6029,21.6149,38644.893
2012-12-04 13:40:00,35.99,36.06,35.99,36.01,60756.66903337053,21.6149,21.6569,21.6149,21.6269,60756.669
2012-12-04 13:50:00,36.02,36.05,35.96,35.98,128309.1591439294,21.6329,21.6509,21.5969,21.6089,128309.1591
2012-12-04 14:00:00,35.99,36.01,35.95,35.98,109747.4388883254,21.6149,21.6269,21.5909,21.6089,109747.4389
2012-12-04 14:10:00,35.98,36.06,35.98,36.01,87737.0930114616,21.6089,21.6569,21.6089,21.6269,87737.093
2012-12-04 14:20:00,36.01,36.04,36.0,36.01,69073.94259052642,21.6269,21.6449,21.6209,21.6269,69073.9426
2012-12-04 14:30:00,36.01,36.03,35.93,35.93,52845.116137539306,21.6269,21.6389,21.5788,21.5788,52845.1161
2012-12-04 14:40:00,35.93,36.0,35.9,35.93,73232.57936910437,21.5788,21.6209,21.5608,21.5788,73232.5794
2012-12-04 14:50:00,35.96,35.97,35.9,35.9,63089.562835987424,21.5969,21.6029,21.5608,21.5608,63089.5628
2012-12-04 15:00:00,35.92,36.0,35.91,35.94,65625.31696926666,21.5728,21.6209,21.5668,21.5849,65625.317
2012-12-04 15:10:00,35.94,35.94,35.85,35.88,138959.3265037022,21.5849,21.5849,21.5308,21.5488,138959.3265
2012-12-04 15:20:00,35.88,35.9,35.83,35.84,146465.15873820873,21.5488,21.5608,21.5188,21.5248,146465.1587
2012-12-04 15:30:00,35.86,35.86,35.73,35.75,328228.0150116645,21.5368,21.5368,21.4587,21.4707,328228.015
2012-12-04 15:40:00,35.75,35.82,35.68,35.69,317172.126990567,21.4707,21.5128,21.4287,21.4347,317172.127
2012-12-04 15:50:00,35.7,35.79,35.67,35.73,667004.7672177706,21.4407,21.4948,21.4227,21.4587,667004.7672
2012-12-05 09:30:00,35.74,35.85,35.53,35.55,130337.7624505528,21.4647,21.5308,21.3386,21.3506,130337.7625
2012-12-05 09:40:00,35.55,35.57,35.39,35.41,178922.81164418298,21.3506,21.3626,21.2545,21.2665,178922.8116
2012-12-05 09:50:00,35.42,35.43,35.34,35.34,121614.76823207222,21.2726,21.2786,21.2245,21.2245,121614.7682
2012-12-05 10:00:00,35.34,35.35,35.15,35.18,230347.90546708592,21.2245,21.2305,21.1104,21.1284,230347.9055
2012-12-05 10:10:00,35.18,35.3,35.18,35.25,135206.41038644893,21.1284,21.2005,21.1284,21.1705,135206.4104
2012-12-05 10:20:00,35.24,35.26,35.12,35.13,95040.06491530582,21.1644,21.1765,21.0924,21.0984,95040.0649
2012-12-05 10:30:00,35.14,35.15,34.98,34.98,264124.1505223653,21.1044,21.1104,21.0083,21.0083,264124.1505
2012-12-05 10:40:00,34.98,34.98,34.7,34.8,366568.61750684655,21.0083,21.0083,20.8401,20.9002,366568.6175
2012-12-05 10:50:00,34.8,34.86,34.61,34.82,210366.16289684552,20.9002,20.9362,20.7861,20.9122,210366.1629
2012-12-05 11:00:00,34.82,35.0,34.82,34.95,159752.51039659194,20.9122,21.0203,20.9122,20.9903,159752.5104
2012-12-05 11:10:00,34.96,35.04,34.92,35.03,97981.53970990972,20.9963,21.0443,20.9723,21.0383,97981.5397
2012-12-05 11:20:00,35.04,35.18,35.0,35.13,95952.93640328634,21.0443,21.1284,21.0203,21.0984,95952.9364
2012-12-05 11:30:00,35.13,35.31,35.13,35.27,67451.05994522771,21.0984,21.2065,21.0984,21.1825,67451.0599
2012-12-05 11:40:00,35.27,35.36,35.25,35.36,58525.2053960848,21.1825,21.2365,21.1705,21.2365,58525.2054
2012-12-05 11:50:00,35.36,35.55,35.36,35.46,126787.70666396186,21.2365,21.3506,21.2365,21.2966,126787.7067
2012-12-05 12:00:00,35.46,35.55,35.45,35.48,88041.38350745512,21.2966,21.3506,21.2906,21.3086,88041.3835
2012-12-05 12:10:00,35.48,35.5,35.4,35.41,47976.46820164317,21.3086,21.3206,21.2605,21.2665,47976.4682
2012-12-05 12:20:00,35.4,35.44,35.39,35.41,38442.03266051324,21.2605,21.2846,21.2545,21.2665,38442.0327
2012-12-05 12:30:00,35.42,35.58,35.41,35.56,75058.32234506542,21.2726,21.3686,21.2665,21.3566,75058.3223
2012-12-05 12:40:00,35.56,35.63,35.54,35.55,92910.03144335124,21.3566,21.3987,21.3446,21.3506,92910.0314
2012-12-05 12:50:00,35.56,35.61,35.53,35.57,71913.98721979916,21.3566,21.3867,21.3386,21.3626,71913.9872
2012-12-05 13:00:00,35.58,35.61,35.54,35.6,104574.50045643577,21.3686,21.3867,21.3446,21.3807,104574.5005
2012-12-05 13:10:00,35.59,35.61,35.51,35.53,70595.39507049396,21.3747,21.3867,21.3266,21.3386,70595.3951
2012-12-05 13:20:00,35.53,35.58,35.46,35.5,79724.10995029921,21.3386,21.3686,21.2966,21.3206,79724.11
2012-12-05 13:30:00,35.5,35.54,35.49,35.49,46556.4458870068,21.3206,21.3446,21.3146,21.3146,46556.4459
2012-12-05 13:40:00,35.49,35.52,35.46,35.47,64509.5851506238,21.3146,21.3326,21.2966,21.3026,64509.5852
2012-12-05 13:50:00,35.47,35.52,35.46,35.49,36109.13885789634,21.3026,21.3326,21.2966,21.3146,36109.1389
2012-12-05 14:00:00,35.5,35.55,35.49,35.53,37123.44051120804,21.3206,21.3506,21.3146,21.3386,37123.4405
2012-12-05 14:10:00,35.54,35.57,35.49,35.54,77086.92565168881,21.3446,21.3626,21.3146,21.3446,77086.9257
2012-12-05 14:20:00,35.54,35.57,35.52,35.53,33877.67522061061,21.3446,21.3626,21.3326,21.3386,33877.6752
2012-12-05 14:30:00,35.54,35.56,35.51,35.54,47469.31737498733,21.3446,21.3566,21.3266,21.3446,47469.3174
2012-12-05 14:40:00,35.54,35.58,35.54,35.55,45237.85373770159,21.3446,21.3686,21.3446,21.3506,45237.8537
2012-12-05 14:50:00,35.55,35.58,35.53,35.54,29211.88761537681,21.3506,21.3686,21.3386,21.3446,29211.8876
2012-12-05 15:00:00,35.54,35.61,35.53,35.61,54569.42894816919,21.3446,21.3867,21.3386,21.3867,54569.4289
2012-12-05 15:10:00,35.6,35.63,35.57,35.58,68465.3615985394,21.3807,21.3987,21.3626,21.3686,68465.3616
2012-12-05 15:20:00,35.58,35.59,35.54,35.57,81245.56243026676,21.3686,21.3747,21.3446,21.3626,81245.5624
2012-12-05 15:30:00,35.57,35.64,35.56,35.6,216857.6934780404,21.3626,21.4047,21.3566,21.3807,216857.6935
2012-12-05 15:40:00,35.6,35.61,35.47,35.5,338269.60137945024,21.3807,21.3867,21.3026,21.3206,338269.6014
2012-12-05 15:50:00,35.51,35.54,35.47,35.53,357744.1931230348,21.3266,21.3446,21.3026,21.3386,357744.1931
2012-12-06 09:30:00,35.6,35.63,35.39,35.4,69276.80292118876,21.3807,21.3987,21.2545,21.2605,69276.8029
2012-12-06 09:40:00,35.41,35.46,35.32,35.37,96865.80789126686,21.2665,21.2966,21.2125,21.2425,96865.8079
2012-12-06 09:50:00,35.36,35.49,35.34,35.43,86215.64053149406,21.2365,21.3146,21.2245,21.2786,86215.6405
2012-12-06 10:00:00,35.44,35.48,35.4,35.43,30631.909930013186,21.2846,21.3086,21.2605,21.2786,30631.9099
2012-12-06 10:10:00,35.44,35.44,35.23,35.24,81854.14342225378,21.2846,21.2846,21.1584,21.1644,81854.1434
2012-12-06 10:20:00,35.25,35.38,35.24,35.37,101531.59549650064,21.1705,21.2485,21.1644,21.2425,101531.5955
2012-12-06 10:30:00,35.38,35.48,35.35,35.47,47165.02687899381,21.2485,21.3086,21.2305,21.3026,47165.0269
2012-12-06 10:40:00,35.47,35.53,35.43,35.51,45034.993407039256,21.3026,21.3386,21.2786,21.3266,45034.9934
2012-12-06 10:50:00,35.53,35.53,35.46,35.5,31849.07191398722,21.3386,21.3386,21.2966,21.3206,31849.0719
2012-12-06 11:00:00,35.51,35.51,35.43,35.44,31747.64174865605,21.3266,21.3266,21.2786,21.2846,31747.6417
2012-12-06 11:10:00,35.44,35.47,35.42,35.44,40166.34547114312,21.2846,21.3026,21.2726,21.2846,40166.3455
2012-12-06 11:20:00,35.44,35.51,35.41,35.49,47570.747540318494,21.2846,21.3266,21.2665,21.3146,47570.7475
2012-12-06 11:30:00,35.5,35.53,35.47,35.5,87128.5120194746,21.3206,21.3386,21.3026,21.3206,87128.512
2012-12-06 11:40:00,35.5,35.5,35.46,35.47,18358.85992494168,21.3206,21.3206,21.2966,21.3026,18358.8599
2012-12-06 11:50:00,35.47,35.5,35.42,35.42,96561.51739527336,21.3026,21.3206,21.2726,21.2726,96561.5174
2012-12-06 12:00:00,35.43,35.44,35.42,35.43,32964.803732630084,21.2786,21.2846,21.2726,21.2786,32964.8037
2012-12-06 12:10:00,35.44,35.44,35.42,35.43,26473.27315143524,21.2846,21.2846,21.2726,21.2786,26473.2732
2012-12-06 12:20:00,35.43,35.43,35.36,35.37,32660.513236636576,21.2786,21.2786,21.2365,21.2425,32660.5132
2012-12-06 12:30:00,35.37,35.41,35.36,35.41,33269.094228623595,21.2425,21.2665,21.2365,21.2665,33269.0942
2012-12-06 12:40:00,35.41,35.42,35.37,35.41,30226.189268688508,21.2665,21.2726,21.2425,21.2665,30226.1893
2012-12-06 12:50:00,35.41,35.43,35.37,35.38,24546.10001014301,21.2665,21.2786,21.2425,21.2485,24546.1
2012-12-06 13:00:00,35.39,35.4,35.33,35.33,60655.23886803936,21.2545,21.2605,21.2185,21.2185,60655.2389
2012-12-06 13:10:00,35.34,35.44,35.33,35.44,34384.826047266455,21.2245,21.2846,21.2185,21.2846,34384.826
2012-12-06 13:20:00,35.45,35.45,35.38,35.39,203570.3418196572,21.2906,21.2906,21.2485,21.2545,203570.3418
2012-12-06 13:30:00,35.39,35.42,35.38,35.4,86824.22152348109,21.2545,21.2726,21.2485,21.2605,86824.2215
2012-12-06 13:40:00,35.41,35.45,35.4,35.44,28096.15579673395,21.2665,21.2906,21.2605,21.2846,28096.1558
2012-12-06 13:50:00,35.44,35.44,35.41,35.44,28299.016127396288,21.2846,21.2846,21.2665,21.2846,28299.0161
2012-12-06 14:00:00,35.44,35.44,35.35,35.36,50410.79216959124,21.2846,21.2846,21.2305,21.2365,50410.7922
2012-12-06 14:10:00,35.35,35.38,35.33,35.35,77086.92565168881,21.2305,21.2485,21.2185,21.2305,77086.9257
2012-12-06 14:20:00,35.36,35.39,35.34,35.38,43614.97109240288,21.2365,21.2545,21.2245,21.2485,43614.9711
2012-12-06 14:30:00,35.39,35.45,35.36,35.44,95445.78557663049,21.2545,21.2906,21.2365,21.2846,95445.7856
2012-12-06 14:40:00,35.44,35.48,35.44,35.46,109341.7182270007,21.2846,21.3086,21.2846,21.2966,109341.7182
2012-12-06 14:50:00,35.45,35.47,35.4,35.43,42702.09960442236,21.2906,21.3026,21.2605,21.2786,42702.0996
2012-12-06 15:00:00,35.43,35.47,35.42,35.42,46860.7363830003,21.2786,21.3026,21.2726,21.2726,46860.7364
2012-12-06 15:10:00,35.42,35.43,35.35,35.38,67045.33928390303,21.2726,21.2786,21.2305,21.2485,67045.3393
2012-12-06 15:20:00,35.38,35.4,35.36,35.36,50816.51283091591,21.2485,21.2605,21.2365,21.2365,50816.5128
2012-12-06 15:30:00,35.36,35.47,35.35,35.45,108124.55624302667,21.2365,21.3026,21.2305,21.2906,108124.5562
2012-12-06 15:40:00,35.45,35.48,35.4,35.42,78608.37813165635,21.2906,21.3086,21.2605,21.2726,78608.3781
2012-12-06 15:50:00,35.42,35.48,35.42,35.46,200324.57652905973,21.2726,21.3086,21.2726,21.2966,200324.5765
2012-12-07 09:30:00,35.59,35.74,35.59,35.67,86824.22152348109,21.3747,21.4647,21.3747,21.4227,86824.2215
2012-12-07 09:40:00,35.66,35.7,35.52,35.55,83071.30540622781,21.4167,21.4407,21.3326,21.3506,83071.3054
2012-12-07 09:50:00,35.56,35.56,35.45,35.49,72623.99837711736,21.3566,21.3566,21.2906,21.3146,72623.9984
2012-12-07 10:00:00,35.49,35.61,35.47,35.61,46150.72522568212,21.3146,21.3867,21.3026,21.3867,46150.7252
2012-12-07 10:10:00,35.61,35.63,35.53,35.54,77086.92565168881,21.3867,21.3987,21.3386,21.3446,77086.9257
2012-12-07 10:20:00,35.53,35.56,35.48,35.53,37123.44051120804,21.3386,21.3566,21.3086,21.3386,37123.4405
2012-12-07 10:30:00,35.53,35.53,35.39,35.4,56800.89258545492,21.3386,21.3386,21.2545,21.2605,56800.8926
2012-12-07 10:40:00,35.4,35.45,35.35,35.44,53960.847956182166,21.2605,21.2906,21.2305,21.2846,53960.848
2012-12-07 10:50:00,35.46,35.46,35.36,35.41,44020.69175372756,21.2966,21.2966,21.2365,21.2665,44020.6918
2012-12-07 11:00:00,35.41,35.44,35.32,35.41,64509.5851506238,21.2665,21.2846,21.2125,21.2665,64509.5852
2012-12-07 11:10:00,35.42,35.51,35.38,35.49,41282.07728978599,21.2726,21.3266,21.2485,21.3146,41282.0773
2012-12-07 11:20:00,35.48,35.53,35.48,35.5,34993.40703925347,21.3086,21.3386,21.3086,21.3206,34993.407
2012-12-07 11:30:00,35.51,35.56,35.47,35.54,24951.820671467696,21.3266,21.3566,21.3026,21.3446,24951.8207
2012-12-07 11:40:00,35.54,35.54,35.43,35.43,24951.820671467696,21.3446,21.3446,21.2786,21.2786,24951.8207
2012-12-07 11:50:00,35.43,35.43,35.33,35.34,39760.62480981844,21.2786,21.2786,21.2185,21.2245,39760.6248
2012-12-07 12:00:00,35.34,35.38,35.34,35.38,25661.83182878588,21.2245,21.2485,21.2245,21.2485,25661.8318
2012-12-07 12:10:00,35.37,35.42,35.37,35.39,28197.58596206512,21.2425,21.2726,21.2425,21.2545,28197.586
2012-12-07 12:20:00,35.39,35.41,35.37,35.39,25053.250836798863,21.2545,21.2665,21.2425,21.2545,25053.2508
2012-12-07 12:30:00,35.39,35.43,35.38,35.4,27791.86530074044,21.2545,21.2786,21.2485,21.2605,27791.8653
2012-12-07 12:40:00,35.4,35.5,35.4,35.5,22923.217364844302,21.2605,21.3206,21.2605,21.3206,22923.2174
2012-12-07 12:50:00,35.51,35.54,35.5,35.53,23836.08885282483,21.3266,21.3446,21.3206,21.3386,23836.0889
2012-12-07 13:00:00,35.53,35.57,35.53,35.55,26777.563647428746,21.3386,21.3626,21.3386,21.3506,26777.5636
2012-12-07 13:10:00,35.56,35.59,35.56,35.57,16228.826452987118,21.3566,21.3747,21.3566,21.3626,16228.8265
2012-12-07 13:20:00,35.56,35.62,35.54,35.56,30023.32893802617,21.3566,21.3927,21.3446,21.3566,30023.3289
2012-12-07 13:30:00,35.55,35.59,35.54,35.59,16228.826452987118,21.3506,21.3747,21.3446,21.3747,16228.8265
2012-12-07 13:40:00,35.58,35.58,35.56,35.57,17750.27893295466,21.3686,21.3686,21.3566,21.3626,17750.2789
2012-12-07 13:50:00,35.57,35.58,35.5,35.53,32964.803732630084,21.3626,21.3686,21.3206,21.3386,32964.8037
2012-12-07 14:00:00,35.53,35.54,35.48,35.48,17243.128106298813,21.3386,21.3446,21.3086,21.3086,17243.1281
2012-12-07 14:10:00,35.49,35.54,35.48,35.52,24850.39050613653,21.3146,21.3446,21.3086,21.3326,24850.3905
2012-12-07 14:20:00,35.53,35.57,35.52,35.57,20793.183892889745,21.3386,21.3626,21.3326,21.3626,20793.1839
2012-12-07 14:30:00,35.56,35.58,35.54,35.57,48686.47935896136,21.3566,21.3686,21.3446,21.3626,48686.4794
2012-12-07 14:40:00,35.57,35.57,35.52,35.52,28096.15579673395,21.3626,21.3626,21.3326,21.3326,28096.1558
2012-12-07 14:50:00,35.52,35.54,35.51,35.53,24444.669844811848,21.3326,21.3446,21.3266,21.3386,24444.6698
2012-12-07 15:00:00,35.53,35.55,35.51,35.54,35703.41819657166,21.3386,21.3506,21.3266,21.3446,35703.4182
2012-12-07 15:10:00,35.54,35.56,35.52,35.54,45034.993407039256,21.3446,21.3566,21.3326,21.3446,45034.9934
2012-12-07 15:20:00,35.54,35.54,35.5,35.53,41992.08844710417,21.3446,21.3446,21.3206,21.3386,41992.0884
2012-12-07 15:30:00,35.54,35.59,35.53,35.57,74956.89217973425,21.3446,21.3747,21.3386,21.3626,74956.8922
2012-12-07 15:40:00,35.57,35.59,35.53,35.54,109950.29921898773,21.3626,21.3747,21.3386,21.3446,109950.2992
2012-12-07 15:50:00,35.53,35.55,35.49,35.51,352064.1038644893,21.3386,21.3506,21.3146,21.3266,352064.1039
2012-12-10 09:30:00,35.38,35.71,35.35,35.7,61568.11035601988,21.2485,21.4467,21.2305,21.4407,61568.1104
2012-12-10 09:40:00,35.69,35.81,35.67,35.74,73739.73019576022,21.4347,21.5068,21.4227,21.4647,73739.7302
2012-12-10 09:50:00,35.73,35.74,35.59,35.64,41282.07728978599,21.4587,21.4647,21.3747,21.4047,41282.0773
2012-12-10 10:00:00,35.66,35.67,35.54,35.57,163708.28684450756,21.4167,21.4227,21.3446,21.3626,163708.2868
2012-12-10 10:10:00,35.58,35.63,35.57,35.58,38239.172329850895,21.3686,21.3987,21.3626,21.3686,38239.1723
2012-12-10 10:20:00,35.58,35.67,35.56,35.64,33573.3847246171,21.3686,21.4227,21.3566,21.4047,33573.3847
2012-12-10 10:30:00,35.64,35.66,35.63,35.63,23633.22852216249,21.4047,21.4167,21.3987,21.3987,23633.2285
2012-12-10 10:40:00,35.63,35.67,35.63,35.64,22618.926868850795,21.3987,21.4227,21.3987,21.4047,22618.9269
2012-12-10 10:50:00,35.64,35.66,35.59,35.63,44933.563241708085,21.4047,21.4167,21.3747,21.3987,44933.5632
2012-12-10 11:00:00,35.63,35.65,35.59,35.64,30530.47976468201,21.3987,21.4107,21.3747,21.4047,30530.4798
2012-12-10 11:10:00,35.64,35.64,35.63,35.63,17750.27893295466,21.4047,21.4047,21.3987,21.3987,17750.2789
2012-12-10 11:20:00,35.64,35.65,35.6,35.61,32559.08307130541,21.4047,21.4107,21.3807,21.3867,32559.0831
2012-12-10 11:30:00,35.61,35.63,35.6,35.63,20894.614058220915,21.3867,21.3987,21.3807,21.3987,20894.6141
2012-12-10 11:40:00,35.62,35.62,35.59,35.6,19981.74257024039,21.3927,21.3927,21.3747,21.3807,19981.7426
2012-12-10 11:50:00,35.61,35.61,35.59,35.6,20286.033066233897,21.3867,21.3867,21.3747,21.3807,20286.0331
2012-12-10 12:00:00,35.6,35.73,35.6,35.7,64813.87564661731,21.3807,21.4587,21.3807,21.4407,64813.8756
2012-12-10 12:10:00,35.7,35.75,35.67,35.74,20387.463231565067,21.4407,21.4707,21.4227,21.4647,20387.4632
2012-12-10 12:20:00,35.75,35.8,35.74,35.79,61060.95952936403,21.4707,21.5008,21.4647,21.4948,61060.9595
2012-12-10 12:30:00,35.79,35.8,35.7,35.74,42803.52976975353,21.4948,21.5008,21.4407,21.4647,42803.5298
2012-12-10 12:40:00,35.74,35.76,35.72,35.74,16837.407444974135,21.4647,21.4767,21.4527,21.4647,16837.4074
2012-12-10 12:50:00,35.75,35.78,35.74,35.77,20590.323562227408,21.4707,21.4888,21.4647,21.4828,20590.3236
2012-12-10 13:00:00,35.77,35.78,35.74,35.75,23024.64753017548,21.4828,21.4888,21.4647,21.4707,23024.6475
2012-12-10 13:10:00,35.75,35.78,35.74,35.75,20488.89339689624,21.4707,21.4888,21.4647,21.4707,20488.8934
2012-12-10 13:20:00,35.75,35.77,35.73,35.74,31139.06075666904,21.4707,21.4828,21.4587,21.4647,31139.0608
2012-12-10 13:30:00,35.75,35.84,35.75,35.8,47570.747540318494,21.4707,21.5248,21.4707,21.5008,47570.7475
2012-12-10 13:40:00,35.79,35.83,35.77,35.82,28096.15579673395,21.4948,21.5188,21.4828,21.5128,28096.1558
2012-12-10 13:50:00,35.81,35.83,35.77,35.82,36514.85951922102,21.5068,21.5188,21.4828,21.5128,36514.8595
2012-12-10 14:00:00,35.82,35.86,35.81,35.82,35500.55786590932,21.5128,21.5368,21.5068,21.5128,35500.5579
2012-12-10 14:10:00,35.82,35.86,35.78,35.8,55482.30043614971,21.5128,21.5368,21.4888,21.5008,55482.3004
2012-12-10 14:20:00,35.8,35.84,35.77,35.8,33877.67522061061,21.5008,21.5248,21.4828,21.5008,33877.6752
2012-12-10 14:30:00,35.79,35.8,35.73,35.74,36311.99918855868,21.4948,21.5008,21.4587,21.4647,36311.9992
2012-12-10 14:40:00,35.74,35.75,35.71,35.71,28907.597119383303,21.4647,21.4707,21.4467,21.4467,28907.5971
2012-12-10 14:50:00,35.71,35.74,35.69,35.71,37630.59133786388,21.4467,21.4647,21.4347,21.4467,37630.5913
2012-12-10 15:00:00,35.72,35.76,35.71,35.76,38239.172329850895,21.4527,21.4767,21.4467,21.4767,38239.1723
2012-12-10 15:10:00,35.75,35.8,35.75,35.79,34181.96571660412,21.4707,21.5008,21.4707,21.4948,34181.9657
2012-12-10 15:20:00,35.79,35.83,35.78,35.82,37934.88183385739,21.4948,21.5188,21.4888,21.5128,37934.8818
2012-12-10 15:30:00,35.81,35.85,35.79,35.85,46759.30621766914,21.5068,21.5308,21.4948,21.5308,46759.3062
2012-12-10 15:40:00,35.85,35.85,35.8,35.83,85099.9087128512,21.5308,21.5308,21.5008,21.5188,85099.9087
2012-12-10 15:50:00,35.83,35.84,35.78,35.82,194441.6269398519,21.5188,21.5248,21.4888,21.5128,194441.6269
2012-12-11 09:30:00,36.01,36.22,36.0,36.2,101835.88599249416,21.6269,21.753,21.6209,21.741,101835.886
2012-12-11 09:40:00,36.19,36.22,36.06,36.07,52743.685972208135,21.735,21.753,21.6569,21.6629,52743.686
2012-12-11 09:50:00,36.08,36.16,36.07,36.09,46455.01572167563,21.6689,21.717,21.6629,21.6749,46455.0157
2012-12-11 10:00:00,36.1,36.15,36.05,36.15,50410.79216959124,21.6809,21.711,21.6509,21.711,50410.7922
2012-12-11 10:10:00,36.16,36.2,36.13,36.14,50715.08266558475,21.717,21.741,21.699,21.705,50715.0827
2012-12-11 10:20:00,36.14,36.16,36.13,36.14,34283.395881935285,21.705,21.717,21.699,21.705,34283.3959
2012-12-11 10:30:00,36.14,36.24,36.14,36.23,58930.92605740947,21.705,21.765,21.705,21.759,58930.9261
2012-12-11 10:40:00,36.24,36.35,36.19,36.19,101937.31615782532,21.765,21.8311,21.735,21.735,101937.3162
2012-12-11 10:50:00,36.19,36.23,36.19,36.22,43006.39010041586,21.735,21.759,21.735,21.753,43006.3901
2012-12-11 11:00:00,36.22,36.28,36.22,36.25,65929.60746526017,21.753,21.7891,21.753,21.771,65929.6075
2012-12-11 11:10:00,36.26,36.32,36.25,36.3,66436.75829191602,21.777,21.8131,21.771,21.8011,66436.7583
2012-12-11 11:20:00,36.31,36.43,36.29,36.32,132974.9467491632,21.8071,21.8791,21.7951,21.8131,132974.9467
2012-12-11 11:30:00,36.32,36.37,36.31,36.36,44730.702911045744,21.8131,21.8431,21.8071,21.8371,44730.7029
2012-12-11 11:40:00,36.36,36.42,36.35,36.41,51019.37316157825,21.8371,21.8731,21.8311,21.8671,51019.3732
2012-12-11 11:50:00,36.4,36.44,36.38,36.39,68769.65209453291,21.8611,21.8851,21.8491,21.8551,68769.6521
2012-12-11 12:00:00,36.39,36.39,36.32,36.38,57105.18308144842,21.8551,21.8551,21.8131,21.8491,57105.1831
2012-12-11 12:10:00,36.38,36.42,36.37,36.4,65016.73597727964,21.8491,21.8731,21.8431,21.8611,65016.736
2012-12-11 12:20:00,36.39,36.49,36.37,36.49,74754.03184907191,21.8551,21.9152,21.8431,21.9152,74754.0318
2012-12-11 12:30:00,36.48,36.49,36.44,36.48,43614.97109240288,21.9092,21.9152,21.8851,21.9092,43614.9711
2012-12-11 12:40:00,36.49,36.54,36.47,36.5,65828.177299929,21.9152,21.9452,21.9032,21.9212,65828.1773
2012-12-11 12:50:00,36.5,36.54,36.49,36.53,47469.31737498733,21.9212,21.9452,21.9152,21.9392,47469.3174
2012-12-11 13:00:00,36.53,36.53,36.5,36.51,51120.80332690942,21.9392,21.9392,21.9212,21.9272,51120.8033
2012-12-11 13:10:00,36.51,36.52,36.46,36.5,70798.2554011563,21.9272,21.9332,21.8972,21.9212,70798.2554
2012-12-11 13:20:00,36.49,36.52,36.43,36.46,67653.92027589005,21.9152,21.9332,21.8791,21.8972,67653.9203
2012-12-11 13:30:00,36.46,36.55,36.46,36.55,111471.75169895528,21.8972,21.9512,21.8972,21.9512,111471.7517
2012-12-11 13:40:00,36.55,36.61,36.54,36.61,98691.55086722792,21.9512,21.9872,21.9452,21.9872,98691.5509
2012-12-11 13:50:00,36.6,36.61,36.57,36.59,67451.05994522771,21.9812,21.9872,21.9632,21.9752,67451.0599
2012-12-11 14:00:00,36.58,36.6,36.58,36.59,44832.13307637692,21.9692,21.9812,21.9692,21.9752,44832.1331
2012-12-11 14:10:00,36.6,36.61,36.57,36.58,67958.21077188356,21.9812,21.9872,21.9632,21.9692,67958.2108
2012-12-11 14:20:00,36.58,36.62,36.58,36.6,47165.02687899381,21.9692,21.9932,21.9692,21.9812,47165.0269
2012-12-11 14:30:00,36.6,36.61,36.51,36.51,136626.43270108532,21.9812,21.9872,21.9272,21.9272,136626.4327
2012-12-11 14:40:00,36.52,36.55,36.48,36.48,87027.08185414343,21.9332,21.9512,21.9092,21.9092,87027.0819
2012-12-11 14:50:00,36.49,36.52,36.48,36.51,65929.60746526017,21.9152,21.9332,21.9092,21.9272,65929.6075
2012-12-11 15:00:00,36.51,36.52,36.48,36.49,172938.43188964398,21.9272,21.9332,21.9092,21.9152,172938.4319
2012-12-11 15:10:00,36.48,36.5,36.45,36.48,138756.46617303987,21.9092,21.9212,21.8912,21.9092,138756.4662
2012-12-11 15:20:00,36.48,36.52,36.48,36.5,126381.9860026372,21.9092,21.9332,21.9092,21.9212,126381.986
2012-12-11 15:30:00,36.49,36.54,36.49,36.54,143523.68394360482,21.9152,21.9452,21.9152,21.9452,143523.6839
2012-12-11 15:40:00,36.54,36.6,36.52,36.58,226189.268688508,21.9452,21.9812,21.9332,21.9692,226189.2687
2012-12-11 15:50:00,36.58,36.63,36.53,36.61,501267.8770666396,21.9692,21.9993,21.9392,21.9872,501267.8771
2012-12-12 09:30:00,36.77,36.87,36.53,36.61,188660.10751597525,22.0833,22.1434,21.9392,21.9872,188660.1075
2012-12-12 09:40:00,36.61,36.64,36.49,36.59,162186.83436454,21.9872,22.0053,21.9152,21.9752,162186.8344
2012-12-12 09:50:00,36.59,36.65,36.58,36.64,94532.91408864997,21.9752,22.0113,21.9692,22.0053,94532.9141
2012-12-12 10:00:00,36.65,36.69,36.63,36.68,122527.63972005274,22.0113,22.0353,21.9993,22.0293,122527.6397
2012-12-12 10:10:00,36.68,36.71,36.68,36.71,187138.6550360077,22.0293,22.0473,22.0293,22.0473,187138.655
2012-12-12 10:20:00,36.71,36.8,36.7,36.77,107820.26574703316,22.0473,22.1014,22.0413,22.0833,107820.2657
2012-12-12 10:30:00,36.77,36.78,36.72,36.72,121006.1872400852,22.0833,22.0893,22.0533,22.0533,121006.1872
2012-12-12 10:40:00,36.72,36.76,36.72,36.75,52236.53514555229,22.0533,22.0773,22.0533,22.0713,52236.5351
2012-12-12 10:50:00,36.75,36.78,36.74,36.77,65321.02647327315,22.0713,22.0893,22.0653,22.0833,65321.0265
2012-12-12 11:00:00,36.78,36.82,36.77,36.8,92200.02028603306,22.0893,22.1134,22.0833,22.1014,92200.0203
2012-12-12 11:10:00,36.79,36.8,36.76,36.78,141596.5108023126,22.0953,22.1014,22.0773,22.0893,141596.5108
2012-12-12 11:20:00,36.78,36.8,36.77,36.79,80941.27193427326,22.0893,22.1014,22.0833,22.0953,80941.2719
2012-12-12 11:30:00,36.79,36.85,36.79,36.84,59945.22771072117,22.0953,22.1314,22.0953,22.1254,59945.2277
2012-12-12 11:40:00,36.85,36.89,36.84,36.87,100821.58433918247,22.1314,22.1554,22.1254,22.1434,100821.5843
2012-12-12 11:50:00,36.87,36.93,36.86,36.91,144132.26493559184,22.1434,22.1794,22.1374,22.1674,144132.2649
2012-12-12 12:00:00,36.92,36.94,36.91,36.94,88852.82483010448,22.1734,22.1854,22.1674,22.1854,88852.8248
2012-12-12 12:10:00,36.93,36.97,36.92,36.96,75768.33350238361,22.1794,22.2035,22.1734,22.1974,75768.3335
2012-12-12 12:20:00,36.96,36.99,36.96,36.99,91794.2996247084,22.1974,22.2155,22.1974,22.2155,91794.2996
2012-12-12 12:30:00,36.98,37.05,36.86,36.97,240693.7823308652,22.2095,22.2515,22.1374,22.2035,240693.7823
2012-12-12 12:40:00,36.97,37.01,36.94,37.0,165534.0298204686,22.2035,22.2275,22.1854,22.2215,165534.0298
2012-12-12 12:50:00,37.0,37.11,36.99,37.05,47875.038036312,22.2215,22.2875,22.2155,22.2515,47875.038
2012-12-12 13:00:00,37.04,37.12,37.03,37.09,111776.04219494878,22.2455,22.2935,22.2395,22.2755,111776.0422
2012-12-12 13:10:00,37.1,37.19,37.06,37.19,195557.3587584948,22.2815,22.3356,22.2575,22.3356,195557.3588
2012-12-12 13:20:00,37.19,37.24,37.16,37.18,153159.54965006592,22.3356,22.3656,22.3176,22.3296,153159.5497
2012-12-12 13:30:00,37.18,37.18,37.09,37.09,60553.808702708186,22.3296,22.3296,22.2755,22.2755,60553.8087
2012-12-12 13:40:00,37.09,37.11,37.06,37.08,52135.10498022112,22.2755,22.2875,22.2575,22.2695,52135.105
2012-12-12 13:50:00,37.08,37.12,37.06,37.06,65726.74713459783,22.2695,22.2935,22.2575,22.2575,65726.7471
2012-12-12 14:00:00,37.06,37.11,37.06,37.08,165534.0298204686,22.2575,22.2875,22.2575,22.2695,165534.0298
2012-12-12 14:10:00,37.07,37.1,36.99,37.02,66741.04878790953,22.2635,22.2815,22.2155,22.2335,66741.0488
2012-12-12 14:20:00,37.03,37.04,36.96,36.97,66538.18845724719,22.2395,22.2455,22.1974,22.2035,66538.1885
2012-12-12 14:30:00,36.97,37.01,36.96,36.97,116441.82980018258,22.2035,22.2275,22.1974,22.2035,116441.8298
2012-12-12 14:40:00,36.96,37.0,36.96,36.99,93315.75210467594,22.1974,22.2215,22.1974,22.2155,93315.7521
2012-12-12 14:50:00,36.99,37.0,36.95,36.95,67146.7694492342,22.2155,22.2215,22.1914,22.1914,67146.7694
2012-12-12 15:00:00,36.95,36.96,36.89,36.89,117151.84095750075,22.1914,22.1974,22.1554,22.1554,117151.841
2012-12-12 15:10:00,36.9,36.9,36.8,36.82,102850.18764580588,22.1614,22.1614,22.1014,22.1134,102850.1876
2012-12-12 15:20:00,36.82,36.83,36.75,36.77,122831.93021604624,22.1134,22.1194,22.0713,22.0833,122831.9302
2012-12-12 15:30:00,36.77,36.8,36.71,36.71,107414.5450857085,22.0833,22.1014,22.0473,22.0473,107414.5451
2012-12-12 15:40:00,36.71,36.79,36.71,36.79,198803.1240490922,22.0473,22.0953,22.0473,22.0953,198803.124
2012-12-12 15:50:00,36.79,36.86,36.78,36.85,362409.98072826857,22.0953,22.1374,22.0893,22.1314,362409.9807
2012-12-13 09:30:00,37.37,37.42,37.12,37.23,280758.6976366771,22.4437,22.4737,22.2935,22.3596,280758.6976
2012-12-13 09:40:00,37.23,37.44,37.18,37.38,230347.90546708592,22.3596,22.4857,22.3296,22.4497,230347.9055
2012-12-13 09:50:00,37.38,37.51,37.37,37.48,340602.4951820672,22.4497,22.5278,22.4437,22.5097,340602.4952
2012-12-13 10:00:00,37.47,37.55,37.44,37.45,238259.45836291712,22.5037,22.5518,22.4857,22.4917,238259.4584
2012-12-13 10:10:00,37.46,37.57,37.45,37.55,201440.3083477026,22.4977,22.5638,22.4917,22.5518,201440.3083
2012-12-13 10:20:00,37.55,37.55,37.43,37.46,132264.93559184502,22.5518,22.5518,22.4797,22.4977,132264.9356
2012-12-13 10:30:00,37.46,37.47,37.31,37.31,124454.81286134497,22.4977,22.5037,22.4076,22.4076,124454.8129
2012-12-13 10:40:00,37.31,37.33,37.17,37.17,133482.09757581906,22.4076,22.4197,22.3236,22.3236,133482.0976
2012-12-13 10:50:00,37.18,37.25,37.13,37.15,75261.18267572776,22.3296,22.3716,22.2995,22.3116,75261.1827
2012-12-13 11:00:00,37.15,37.18,37.06,37.08,67755.35044122122,22.3116,22.3296,22.2575,22.2695,67755.3504
2012-12-13 11:10:00,37.08,37.08,36.86,37.07,161476.82320722184,22.2695,22.2695,22.1374,22.2635,161476.8232
2012-12-13 11:20:00,37.07,37.14,37.01,37.12,61466.68019068871,22.2635,22.3056,22.2275,22.2935,61466.6802
2012-12-13 11:30:00,37.11,37.22,37.09,37.12,75666.90333705244,22.2875,22.3536,22.2755,22.2935,75666.9033
2012-12-13 11:40:00,37.13,37.13,37.05,37.13,83984.17689420834,22.2995,22.2995,22.2515,22.2995,83984.1769
2012-12-13 11:50:00,37.13,37.2,37.12,37.15,36616.28968455218,22.2995,22.3416,22.2935,22.3116,36616.2897
2012-12-13 12:00:00,37.14,37.19,37.13,37.18,63089.562835987424,22.3056,22.3356,22.2995,22.3296,63089.5628
2012-12-13 12:10:00,37.18,37.19,37.12,37.14,109950.29921898773,22.3296,22.3356,22.2935,22.3056,109950.2992
2012-12-13 12:20:00,37.13,37.2,37.12,37.17,81752.71325692261,22.2995,22.3416,22.2935,22.3236,81752.7133
2012-12-13 12:30:00,37.17,37.2,37.15,37.15,278628.6641647226,22.3236,22.3416,22.3116,22.3116,278628.6642
2012-12-13 12:40:00,37.15,37.16,37.12,37.14,115934.67897352672,22.3116,22.3176,22.2935,22.3056,115934.679
2012-12-13 12:50:00,37.14,37.14,37.12,37.12,63799.57399330561,22.3056,22.3056,22.2935,22.2935,63799.574
2012-12-13 13:00:00,37.12,37.15,37.11,37.12,86215.64053149406,22.2935,22.3116,22.2875,22.2935,86215.6405
2012-12-13 13:10:00,37.12,37.14,37.07,37.13,98590.12070189674,22.2935,22.3056,22.2635,22.2995,98590.1207
2012-12-13 13:20:00,37.14,37.18,37.12,37.14,64915.30581194847,22.3056,22.3296,22.2935,22.3056,64915.3058
2012-12-13 13:30:00,37.15,37.16,37.12,37.13,47469.31737498733,22.3116,22.3176,22.2935,22.2995,47469.3174
2012-12-13 13:40:00,37.13,37.15,37.12,37.12,82158.43391824729,22.2995,22.3116,22.2935,22.2935,82158.4339
2012-12-13 13:50:00,37.12,37.13,37.11,37.13,113500.35500557866,22.2935,22.2995,22.2875,22.2995,113500.355
2012-12-13 14:00:00,37.13,37.14,37.1,37.13,132772.08641850087,22.2995,22.3056,22.2815,22.2995,132772.0864
2012-12-13 14:10:00,37.12,37.13,37.08,37.1,75565.47317172127,22.2935,22.2995,22.2695,22.2815,75565.4732
2012-12-13 14:20:00,37.1,37.1,37.06,37.08,44223.5520843899,22.2815,22.2815,22.2575,22.2695,44223.5521
2012-12-13 14:30:00,37.09,37.12,37.0,37.11,77695.50664367584,22.2755,22.2935,22.2215,22.2875,77695.5066
2012-12-13 14:40:00,37.1,37.14,37.1,37.13,69479.6632518511,22.2815,22.3056,22.2815,22.2995,69479.6633
2012-12-13 14:50:00,37.12,37.14,37.11,37.11,90171.41697940968,22.2935,22.3056,22.2875,22.2875,90171.417
2012-12-13 15:00:00,37.12,37.13,37.08,37.1,108733.1372350137,22.2935,22.2995,22.2695,22.2815,108733.1372
2012-12-13 15:10:00,37.1,37.1,37.03,37.03,70291.10457450045,22.2815,22.2815,22.2395,22.2395,70291.1046
2012-12-13 15:20:00,37.03,37.07,37.02,37.05,62480.98184400041,22.2395,22.2635,22.2335,22.2515,62480.9818
2012-12-13 15:30:00,37.04,37.17,37.03,37.16,151333.80667410488,22.2455,22.3236,22.2395,22.3176,151333.8067
2012-12-13 15:40:00,37.16,37.22,37.12,37.14,183385.73891875445,22.3176,22.3536,22.2935,22.3056,183385.7389
2012-12-13 15:50:00,37.13,37.18,37.09,37.12,375900.1927173141,22.2995,22.3296,22.2755,22.2935,375900.1927
2012-12-14 09:30:00,37.13,37.32,37.12,37.26,89359.97565676032,22.2995,22.4137,22.2935,22.3776,89359.9757
2012-12-14 09:40:00,37.25,37.25,37.16,37.22,46353.58555634446,22.3716,22.3716,22.3176,22.3536,46353.5856
2012-12-14 09:50:00,37.21,37.23,37.15,37.21,53859.417790851,22.3476,22.3596,22.3116,22.3476,53859.4178
2012-12-14 10:00:00,37.2,37.32,37.18,37.32,71406.83639314333,22.3416,22.4137,22.3296,22.4137,71406.8364
2012-12-14 10:10:00,37.31,37.39,37.29,37.33,80028.40044629273,22.4076,22.4557,22.3956,22.4197,80028.4004
2012-12-14 10:20:00,37.33,37.42,37.32,37.4,82665.58474490313,22.4197,22.4737,22.4137,22.4617,82665.5847
2012-12-14 10:30:00,37.4,37.41,37.37,37.41,65016.73597727964,22.4617,22.4677,22.4437,22.4677,65016.736
2012-12-14 10:40:00,37.4,37.54,37.4,37.53,132264.93559184502,22.4617,22.5458,22.4617,22.5398,132264.9356
2012-12-14 10:50:00,37.53,37.53,37.46,37.49,49092.20002028604,22.5398,22.5398,22.4977,22.5158,49092.2
2012-12-14 11:00:00,37.48,37.61,37.47,37.57,119079.01409879298,22.5097,22.5878,22.5037,22.5638,119079.0141
2012-12-14 11:10:00,37.56,37.61,37.54,37.57,95750.076072624,22.5578,22.5878,22.5458,22.5638,95750.0761
2012-12-14 11:20:00,37.57,37.62,37.52,37.55,53656.55746018866,22.5638,22.5938,22.5338,22.5518,53656.5575
2012-12-14 11:30:00,37.55,37.56,37.49,37.54,75768.33350238361,22.5518,22.5578,22.5158,22.5458,75768.3335
2012-12-14 11:40:00,37.55,37.62,37.52,37.55,79622.67978496804,22.5518,22.5938,22.5338,22.5518,79622.6798
2012-12-14 11:50:00,37.53,37.55,37.51,37.54,40774.92646313013,22.5398,22.5518,22.5278,22.5458,40774.9265
2012-12-14 12:00:00,37.55,37.62,37.53,37.57,43107.82026574703,22.5518,22.5938,22.5398,22.5638,43107.8203
2012-12-14 12:10:00,37.58,37.67,37.58,37.58,67349.62977989654,22.5698,22.6239,22.5698,22.5698,67349.6298
2012-12-14 12:20:00,37.59,37.6,37.51,37.58,67552.49011055888,22.5758,22.5818,22.5278,22.5698,67552.4901
2012-12-14 12:30:00,37.58,37.58,37.49,37.53,60452.378537377015,22.5698,22.5698,22.5158,22.5398,60452.3785
2012-12-14 12:40:00,37.53,37.57,37.52,37.55,44730.702911045744,22.5398,22.5638,22.5338,22.5518,44730.7029
2012-12-14 12:50:00,37.53,37.57,37.51,37.55,28907.597119383303,22.5398,22.5638,22.5278,22.5518,28907.5971
2012-12-14 13:00:00,37.54,37.57,37.51,37.57,59438.07688406532,22.5458,22.5638,22.5278,22.5638,59438.0769
2012-12-14 13:10:00,37.58,37.6,37.48,37.48,29009.02728471448,22.5698,22.5818,22.5097,22.5097,29009.0273
2012-12-14 13:20:00,37.48,37.56,37.48,37.55,29516.17811137032,22.5097,22.5578,22.5097,22.5518,29516.1781
2012-12-14 13:30:00,37.55,37.57,37.52,37.56,32761.943401967743,22.5518,22.5638,22.5338,22.5578,32761.9434
2012-12-14 13:40:00,37.57,37.61,37.56,37.58,48889.339689623695,22.5638,22.5878,22.5578,22.5698,48889.3397
2012-12-14 13:50:00,37.59,37.61,37.57,37.61,34486.256212597626,22.5758,22.5878,22.5638,22.5878,34486.2562
2012-12-14 14:00:00,37.6,37.61,37.58,37.61,42803.52976975353,22.5818,22.5878,22.5698,22.5878,42803.5298
2012-12-14 14:10:00,37.6,37.65,37.59,37.64,54163.70828684451,22.5818,22.6118,22.5758,22.6058,54163.7083
2012-12-14 14:20:00,37.63,37.64,37.54,37.55,22821.78719951313,22.5998,22.6058,22.5458,22.5518,22821.7872
2012-12-14 14:30:00,37.54,37.58,37.51,37.58,54670.85911350035,22.5458,22.5698,22.5278,22.5698,54670.8591
2012-12-14 14:40:00,37.57,37.58,37.53,37.55,50106.501673597726,22.5638,22.5698,22.5398,22.5518,50106.5017
2012-12-14 14:50:00,37.55,37.57,37.5,37.53,62582.41200933157,22.5518,22.5638,22.5218,22.5398,62582.412
2012-12-14 15:00:00,37.52,37.57,37.51,37.53,92200.02028603306,22.5338,22.5638,22.5278,22.5398,92200.0203
2012-12-14 15:10:00,37.53,37.54,37.45,37.45,82462.7244142408,22.5398,22.5458,22.4917,22.4917,82462.7244
2012-12-14 15:20:00,37.46,37.48,37.44,37.45,55685.16076681205,22.4977,22.5097,22.4857,22.4917,55685.1608
2012-12-14 15:30:00,37.45,37.55,37.45,37.54,137032.15336240997,22.4917,22.5518,22.4917,22.5458,137032.1534
2012-12-14 15:40:00,37.54,37.54,37.48,37.5,164316.86783649458,22.5458,22.5458,22.5097,22.5218,164316.8678
2012-12-14 15:50:00,37.51,37.52,37.47,37.51,251141.08935997565,22.5278,22.5338,22.5037,22.5278,251141.0894
2012-12-17 09:30:00,37.59,37.59,37.28,37.36,147986.6112181763,22.5758,22.5758,22.3896,22.4377,147986.6112
2012-12-17 09:40:00,37.37,37.5,37.33,37.48,52236.53514555229,22.4437,22.5218,22.4197,22.5097,52236.5351
2012-12-17 09:50:00,37.49,37.63,37.49,37.56,100111.57318186428,22.5158,22.5998,22.5158,22.5578,100111.5732
2012-12-17 10:00:00,37.56,37.57,37.5,37.56,65523.88680393549,22.5578,22.5638,22.5218,22.5578,65523.8868
2012-12-17 10:10:00,37.58,37.6,37.48,37.48,50715.08266558475,22.5698,22.5818,22.5097,22.5097,50715.0827
2012-12-17 10:20:00,37.48,37.51,37.4,37.42,60553.808702708186,22.5097,22.5278,22.4617,22.4737,60553.8087
2012-12-17 10:30:00,37.42,37.57,37.41,37.44,92200.02028603306,22.4737,22.5638,22.4677,22.4857,92200.0203
2012-12-17 10:40:00,37.44,37.45,37.39,37.44,67856.78060655239,22.4857,22.4917,22.4557,22.4857,67856.7806
2012-12-17 10:50:00,37.45,37.54,37.45,37.49,61365.25002535754,22.4917,22.5458,22.4917,22.5158,61365.25
2012-12-17 11:00:00,37.49,37.49,37.43,37.45,47875.038036312,22.5158,22.5158,22.4797,22.4917,47875.038
2012-12-17 11:10:00,37.46,37.62,37.45,37.6,61365.25002535754,22.4977,22.5938,22.4917,22.5818,61365.25
2012-12-17 11:20:00,37.59,37.62,37.57,37.57,27487.57480474693,22.5758,22.5938,22.5638,22.5638,27487.5748
2012-12-17 11:30:00,37.58,37.65,37.56,37.61,40774.92646313013,22.5698,22.6118,22.5578,22.5878,40774.9265
2012-12-17 11:40:00,37.62,37.67,37.61,37.61,43919.26158839639,22.5938,22.6239,22.5878,22.5878,43919.2616
2012-12-17 11:50:00,37.6,37.66,37.6,37.61,53555.12729485749,22.5818,22.6179,22.5818,22.5878,53555.1273
2012-12-17 12:00:00,37.62,37.69,37.61,37.63,58930.92605740947,22.5938,22.6359,22.5878,22.5998,58930.9261
2012-12-17 12:10:00,37.64,37.68,37.6,37.64,52236.53514555229,22.6058,22.6299,22.5818,22.6058,52236.5351
2012-12-17 12:20:00,37.65,37.66,37.63,37.64,37123.44051120804,22.6118,22.6179,22.5998,22.6058,37123.4405
2012-12-17 12:30:00,37.64,37.66,37.56,37.58,60553.808702708186,22.6058,22.6179,22.5578,22.5698,60553.8087
2012-12-17 12:40:00,37.58,37.6,37.56,37.58,34486.256212597626,22.5698,22.5818,22.5578,22.5698,34486.2562
2012-12-17 12:50:00,37.58,37.71,37.58,37.62,114616.08682422152,22.5698,22.6479,22.5698,22.5938,114616.0868
2012-12-17 13:00:00,37.62,37.62,37.52,37.54,45947.86489501978,22.5938,22.5938,22.5338,22.5458,45947.8649
2012-12-17 13:10:00,37.54,37.54,37.41,37.42,74551.17151840958,22.5458,22.5458,22.4677,22.4737,74551.1715
2012-12-17 13:20:00,37.42,37.44,37.41,37.41,67856.78060655239,22.4737,22.4857,22.4677,22.4677,67856.7806
2012-12-17 13:30:00,37.41,37.41,37.35,37.35,99604.42235520844,22.4677,22.4677,22.4317,22.4317,99604.4224
2012-12-17 13:40:00,37.36,37.37,37.31,37.36,50106.501673597726,22.4377,22.4437,22.4076,22.4377,50106.5017
2012-12-17 13:50:00,37.36,37.36,37.31,37.31,42093.518612435335,22.4377,22.4377,22.4076,22.4076,42093.5186
2012-12-17 14:00:00,37.32,37.41,37.31,37.38,71406.83639314333,22.4137,22.4677,22.4076,22.4497,71406.8364
2012-12-17 14:10:00,37.39,37.39,37.34,37.35,39152.04381783142,22.4557,22.4557,22.4257,22.4317,39152.0438
2012-12-17 14:20:00,37.34,37.34,37.29,37.29,52743.685972208135,22.4257,22.4257,22.3956,22.3956,52743.686
2012-12-17 14:30:00,37.3,37.31,37.27,37.3,48280.75869763668,22.4016,22.4076,22.3836,22.4016,48280.7587
2012-12-17 14:40:00,37.29,37.31,37.27,37.3,85809.91987016938,22.3956,22.4076,22.3836,22.4016,85809.9199
2012-12-17 14:50:00,37.29,37.32,37.27,37.31,102343.03681915002,22.3956,22.4137,22.3836,22.4076,102343.0368
2012-12-17 15:00:00,37.31,37.39,37.3,37.38,91591.43929404604,22.4076,22.4557,22.4016,22.4497,91591.4393
2012-12-17 15:10:00,37.37,37.41,37.34,37.38,124556.24302667614,22.4437,22.4677,22.4257,22.4497,124556.243
2012-12-17 15:20:00,37.38,37.39,37.33,37.34,138350.74551171518,22.4497,22.4557,22.4197,22.4257,138350.7455
2012-12-17 15:30:00,37.34,37.5,37.34,37.49,157825.33725529973,22.4257,22.5218,22.4257,22.5158,157825.3373
2012-12-17 15:40:00,37.49,37.5,37.44,37.49,179024.24180951415,22.5158,22.5218,22.4857,22.5158,179024.2418
2012-12-17 15:50:00,37.49,37.62,37.48,37.61,397403.3877675221,22.5158,22.5938,22.5097,22.5878,397403.3878
2012-12-18 09:30:00,37.67,37.69,37.48,37.51,74449.74135307841,22.6239,22.6359,22.5097,22.5278,74449.7414
2012-12-18 09:40:00,37.52,37.64,37.52,37.62,48990.76985495487,22.5338,22.6058,22.5338,22.5938,48990.7699
2012-12-18 09:50:00,37.61,37.65,37.53,37.53,55786.59093214322,22.5878,22.6118,22.5398,22.5398,55786.5909
2012-12-18 10:00:00,37.51,37.56,37.48,37.49,73029.71903844204,22.5278,22.5578,22.5097,22.5158,73029.719
2012-12-18 10:10:00,37.49,37.59,37.48,37.57,51932.24464955878,22.5158,22.5758,22.5097,22.5638,51932.2446
2012-12-18 10:20:00,37.58,37.59,37.55,37.58,47570.747540318494,22.5698,22.5758,22.5518,22.5698,47570.7475
2012-12-18 10:30:00,37.59,37.64,37.58,37.64,43716.40125773405,22.5758,22.6058,22.5698,22.6058,43716.4013
2012-12-18 10:40:00,37.64,37.65,37.6,37.65,96561.51739527336,22.6058,22.6118,22.5818,22.6118,96561.5174
2012-12-18 10:50:00,37.65,37.71,37.63,37.7,71406.83639314333,22.6118,22.6479,22.5998,22.6419,71406.8364
2012-12-18 11:00:00,37.7,37.71,37.68,37.69,54670.85911350035,22.6419,22.6479,22.6299,22.6359,54670.8591
2012-12-18 11:10:00,37.7,37.81,37.7,37.81,63698.14382797444,22.6419,22.7079,22.6419,22.7079,63698.1438
2012-12-18 11:20:00,37.81,37.81,37.74,37.74,41079.216959123645,22.7079,22.7079,22.6659,22.6659,41079.217
2012-12-18 11:30:00,37.75,37.77,37.74,37.75,35703.41819657166,22.6719,22.6839,22.6659,22.6719,35703.4182
2012-12-18 11:40:00,37.75,37.76,37.69,37.7,39354.90414849376,22.6719,22.6779,22.6359,22.6419,39354.9041
2012-12-18 11:50:00,37.7,37.7,37.65,37.67,41789.22811644183,22.6419,22.6419,22.6118,22.6239,41789.2281
2012-12-18 12:00:00,37.67,37.72,37.66,37.71,39152.04381783142,22.6239,22.6539,22.6179,22.6479,39152.0438
2012-12-18 12:10:00,37.7,37.74,37.7,37.74,33573.3847246171,22.6419,22.6659,22.6419,22.6659,33573.3847
2012-12-18 12:20:00,37.74,37.78,37.73,37.76,40977.78679379248,22.6659,22.6899,22.6599,22.6779,40977.7868
2012-12-18 12:30:00,37.75,37.84,37.75,37.84,54873.71944416269,22.6719,22.726,22.6719,22.726,54873.7194
2012-12-18 12:40:00,37.84,37.92,37.84,37.91,100314.43351252662,22.726,22.774,22.726,22.768,100314.4335
2012-12-18 12:50:00,37.92,38.0,37.92,37.99,82158.43391824729,22.774,22.822,22.774,22.816,82158.4339
2012-12-18 13:00:00,37.99,38.03,37.96,38.01,54772.28927883152,22.816,22.8401,22.798,22.8281,54772.2893
2012-12-18 13:10:00,38.01,38.09,38.0,38.07,67045.33928390303,22.8281,22.8761,22.822,22.8641,67045.3393
2012-12-18 13:20:00,38.08,38.11,38.04,38.11,71203.97606248099,22.8701,22.8881,22.8461,22.8881,71203.9761
2012-12-18 13:30:00,38.11,38.21,38.11,38.21,100111.57318186428,22.8881,22.9482,22.8881,22.9482,100111.5732
2012-12-18 13:40:00,38.2,38.22,38.18,38.21,51323.66365757176,22.9422,22.9542,22.9302,22.9482,51323.6637
2012-12-18 13:50:00,38.2,38.21,38.16,38.21,72319.70788112385,22.9422,22.9482,22.9181,22.9482,72319.7079
2012-12-18 14:00:00,38.2,38.2,38.14,38.19,103763.0591337864,22.9422,22.9422,22.9061,22.9362,103763.0591
2012-12-18 14:10:00,38.19,38.2,38.15,38.18,76884.06532102647,22.9362,22.9422,22.9121,22.9302,76884.0653
2012-12-18 14:20:00,38.18,38.18,38.14,38.15,109848.86905365656,22.9302,22.9302,22.9061,22.9121,109848.8691
2012-12-18 14:30:00,38.15,38.21,38.13,38.21,101835.88599249416,22.9121,22.9482,22.9001,22.9482,101835.886
2012-12-18 14:40:00,38.21,38.23,38.15,38.21,46759.30621766914,22.9482,22.9602,22.9121,22.9482,46759.3062
2012-12-18 14:50:00,38.21,38.22,38.16,38.17,46759.30621766914,22.9482,22.9542,22.9181,22.9241,46759.3062
2012-12-18 15:00:00,38.17,38.22,38.16,38.18,58728.06572674713,22.9241,22.9542,22.9181,22.9302,58728.0657
2012-12-18 15:10:00,38.18,38.2,38.13,38.19,100923.01450451365,22.9302,22.9422,22.9001,22.9362,100923.0145
2012-12-18 15:20:00,38.19,38.27,38.19,38.25,138655.0360077087,22.9362,22.9842,22.9362,22.9722,138655.036
2012-12-18 15:30:00,38.25,38.27,38.24,38.25,186732.93437468304,22.9722,22.9842,22.9662,22.9722,186732.9344
2012-12-18 15:40:00,38.25,38.33,38.25,38.33,277411.50218074856,22.9722,23.0202,22.9722,23.0202,277411.5022
2012-12-18 15:50:00,38.32,38.43,38.3,38.38,415052.2365351456,23.0142,23.0803,23.0022,23.0503,415052.2365
2012-12-19 09:30:00,38.32,38.4,38.09,38.24,103357.3384724617,23.0142,23.0623,22.8761,22.9662,103357.3385
2012-12-19 09:40:00,38.22,38.3,38.12,38.25,78709.80829698752,22.9542,23.0022,22.8941,22.9722,78709.8083
2012-12-19 09:50:00,38.25,38.3,38.2,38.24,58829.4958920783,22.9722,23.0022,22.9422,22.9662,58829.4959
2012-12-19 10:00:00,38.24,38.3,38.2,38.3,52236.53514555229,22.9662,23.0022,22.9422,23.0022,52236.5351
2012-12-19 10:10:00,38.3,38.33,38.19,38.2,51323.66365757176,23.0022,23.0202,22.9362,22.9422,51323.6637
2012-12-19 10:20:00,38.2,38.24,38.16,38.19,47063.59671366264,22.9422,22.9662,22.9181,22.9362,47063.5967
2012-12-19 10:30:00,38.2,38.22,38.14,38.21,117861.85211481896,22.9422,22.9542,22.9061,22.9482,117861.8521
2012-12-19 10:40:00,38.21,38.21,38.15,38.18,57409.47357744193,22.9482,22.9482,22.9121,22.9302,57409.4736
2012-12-19 10:50:00,38.18,38.19,38.14,38.17,128714.87980525408,22.9302,22.9362,22.9061,22.9241,128714.8798
2012-12-19 11:00:00,38.18,38.39,38.18,38.36,103560.19880312405,22.9302,23.0563,22.9302,23.0383,103560.1988
2012-12-19 11:10:00,38.37,38.37,38.32,38.33,34486.256212597626,23.0443,23.0443,23.0142,23.0202,34486.2562
2012-12-19 11:20:00,38.33,38.35,38.26,38.26,65219.59630794198,23.0202,23.0323,22.9782,22.9782,65219.5963
2012-12-19 11:30:00,38.26,38.29,38.23,38.24,31037.630591337864,22.9782,22.9962,22.9602,22.9662,31037.6306
2012-12-19 11:40:00,38.25,38.25,38.16,38.18,44527.8425803834,22.9722,22.9722,22.9181,22.9302,44527.8426
2012-12-19 11:50:00,38.18,38.25,38.18,38.25,30530.47976468201,22.9302,22.9722,22.9302,22.9722,30530.4798
2012-12-19 12:00:00,38.24,38.35,38.24,38.25,70189.67440916928,22.9662,23.0323,22.9662,22.9722,70189.6744
2012-12-19 12:10:00,38.25,38.3,38.22,38.29,56598.032254792575,22.9722,23.0022,22.9542,22.9962,56598.0323
2012-12-19 12:20:00,38.29,38.31,38.27,38.29,67653.92027589005,22.9962,23.0082,22.9842,22.9962,67653.9203
2012-12-19 12:30:00,38.3,38.37,38.27,38.37,23937.519018156,23.0022,23.0443,22.9842,23.0443,23937.519
2012-12-19 12:40:00,38.37,38.44,38.37,38.43,75159.75251039659,23.0443,23.0863,23.0443,23.0803,75159.7525
2012-12-19 12:50:00,38.43,38.52,38.42,38.47,86621.36119281875,23.0803,23.1344,23.0743,23.1043,86621.3612
2012-12-19 13:00:00,38.47,38.52,38.47,38.5,43209.2504310782,23.1043,23.1344,23.1043,23.1223,43209.2504
2012-12-19 13:10:00,38.5,38.5,38.47,38.49,59640.93721472766,23.1223,23.1223,23.1043,23.1163,59640.9372
2012-12-19 13:20:00,38.49,38.55,38.48,38.52,64915.30581194847,23.1163,23.1524,23.1103,23.1344,64915.3058
2012-12-19 13:30:00,38.52,38.54,38.47,38.47,37732.02150319505,23.1344,23.1464,23.1043,23.1043,37732.0215
2012-12-19 13:40:00,38.47,38.48,38.4,38.45,42803.52976975353,23.1043,23.1103,23.0623,23.0923,42803.5298
2012-12-19 13:50:00,38.45,38.52,38.45,38.51,52135.10498022112,23.0923,23.1344,23.0923,23.1283,52135.105
2012-12-19 14:00:00,38.51,38.51,38.42,38.43,61770.970686682216,23.1283,23.1283,23.0743,23.0803,61770.9707
2012-12-19 14:10:00,38.44,38.46,38.39,38.42,159651.08023126077,23.0863,23.0983,23.0563,23.0743,159651.0802
2012-12-19 14:20:00,38.42,38.42,38.37,38.4,86925.65168881226,23.0743,23.0743,23.0443,23.0623,86925.6517
2012-12-19 14:30:00,38.39,38.46,38.38,38.45,99502.99218987727,23.0563,23.0983,23.0503,23.0923,99502.9922
2012-12-19 14:40:00,38.45,38.47,38.39,38.39,99401.5620245461,23.0923,23.1043,23.0563,23.0563,99401.562
2012-12-19 14:50:00,38.4,38.41,38.37,38.41,43209.2504310782,23.0623,23.0683,23.0443,23.0683,43209.2504
2012-12-19 15:00:00,38.4,38.42,38.38,38.4,41180.647124454816,23.0623,23.0743,23.0503,23.0623,41180.6471
2012-12-19 15:10:00,38.4,38.44,38.39,38.41,109747.4388883254,23.0623,23.0863,23.0563,23.0683,109747.4389
2012-12-19 15:20:00,38.41,38.51,38.39,38.47,99604.42235520844,23.0683,23.1283,23.0563,23.1043,99604.4224
2012-12-19 15:30:00,38.46,38.5,38.44,38.48,148392.33187950097,23.0983,23.1223,23.0863,23.1103,148392.3319
2012-12-19 15:40:00,38.47,38.48,38.39,38.4,142205.09179429963,23.1043,23.1103,23.0563,23.0623,142205.0918
2012-12-19 15:50:00,38.4,38.4,38.35,38.35,365148.59519221017,23.0623,23.0623,23.0323,23.0323,365148.5952
2012-12-20 09:30:00,38.34,38.58,38.25,38.49,122223.34922405925,23.0262,23.1704,22.9722,23.1163,122223.3492
2012-12-20 09:40:00,38.5,38.82,38.5,38.82,129830.61162389694,23.1223,23.3145,23.1223,23.3145,129830.6116
2012-12-20 09:50:00,38.83,38.85,38.72,38.77,119991.88558677353,23.3205,23.3325,23.2545,23.2845,119991.8856
2012-12-20 10:00:00,38.78,38.84,38.77,38.79,84288.46739020184,23.2905,23.3265,23.2845,23.2965,84288.4674
2012-12-20 10:10:00,38.78,38.81,38.69,38.69,192717.31412922204,23.2905,23.3085,23.2364,23.2364,192717.3141
2012-12-20 10:20:00,38.68,38.7,38.59,38.6,64712.44548128614,23.2304,23.2425,23.1764,23.1824,64712.4455
2012-12-20 10:30:00,38.6,38.7,38.6,38.67,88142.81367278629,23.1824,23.2425,23.1824,23.2244,88142.8137
2012-12-20 10:40:00,38.67,38.67,38.59,38.65,85607.05953950706,23.2244,23.2244,23.1764,23.2124,85607.0595
2012-12-20 10:50:00,38.64,38.73,38.61,38.71,66943.90911857186,23.2064,23.2605,23.1884,23.2485,66943.9091
2012-12-20 11:00:00,38.71,38.75,38.68,38.75,65523.88680393549,23.2485,23.2725,23.2304,23.2725,65523.8868
2012-12-20 11:10:00,38.74,38.75,38.69,38.72,59438.07688406532,23.2665,23.2725,23.2364,23.2545,59438.0769
2012-12-20 11:20:00,38.72,38.75,38.68,38.72,102241.60665381885,23.2545,23.2725,23.2304,23.2545,102241.6067
2012-12-20 11:30:00,38.72,38.82,38.7,38.82,121209.04757074754,23.2545,23.3145,23.2425,23.3145,121209.0476
2012-12-20 11:40:00,38.82,38.85,38.81,38.83,69581.09341718227,23.3145,23.3325,23.3085,23.3205,69581.0934
2012-12-20 11:50:00,38.83,38.86,38.8,38.84,63292.423166649765,23.3205,23.3385,23.3025,23.3265,63292.4232
2012-12-20 12:00:00,38.85,38.92,38.83,38.91,79622.67978496804,23.3325,23.3746,23.3205,23.3686,79622.6798
2012-12-20 12:10:00,38.91,38.93,38.9,38.92,42397.809108428846,23.3686,23.3806,23.3626,23.3746,42397.8091
2012-12-20 12:20:00,38.92,39.07,38.92,39.07,189572.97900395576,23.3746,23.4647,23.3746,23.4647,189572.979
2012-12-20 12:30:00,39.07,39.16,39.05,39.08,160259.6612232478,23.4647,23.5187,23.4527,23.4707,160259.6612
2012-12-20 12:40:00,39.07,39.11,39.07,39.1,81245.56243026676,23.4647,23.4887,23.4647,23.4827,81245.5624
2012-12-20 12:50:00,39.1,39.13,39.09,39.1,27690.435135409272,23.4827,23.5007,23.4767,23.4827,27690.4351
2012-12-20 13:00:00,39.11,39.13,39.08,39.13,40977.78679379248,23.4887,23.5007,23.4707,23.5007,40977.7868
2012-12-20 13:10:00,39.13,39.13,39.04,39.07,75159.75251039659,23.5007,23.5007,23.4467,23.4647,75159.7525
2012-12-20 13:20:00,39.07,39.12,39.05,39.11,108428.84673902018,23.4647,23.4947,23.4527,23.4887,108428.8467
2012-12-20 13:30:00,39.11,39.17,39.09,39.17,85607.05953950706,23.4887,23.5247,23.4767,23.5247,85607.0595
2012-12-20 13:40:00,39.16,39.2,39.12,39.18,80434.12110761741,23.5187,23.5427,23.4947,23.5307,80434.1211
2012-12-20 13:50:00,39.19,39.19,39.14,39.17,61466.68019068871,23.5367,23.5367,23.5067,23.5247,61466.6802
2012-12-20 14:00:00,39.17,39.17,39.05,39.05,165128.30915914394,23.5247,23.5247,23.4527,23.4527,165128.3092
2012-12-20 14:10:00,39.05,39.07,39.03,39.04,164621.1583324881,23.4527,23.4647,23.4406,23.4467,164621.1583
2012-12-20 14:20:00,39.05,39.05,39.0,39.05,80636.98143827975,23.4527,23.4527,23.4226,23.4527,80636.9814
2012-12-20 14:30:00,39.05,39.08,39.05,39.07,77898.36697433816,23.4527,23.4707,23.4527,23.4647,77898.367
2012-12-20 14:40:00,39.07,39.07,39.01,39.05,65726.74713459783,23.4647,23.4647,23.4286,23.4527,65726.7471
2012-12-20 14:50:00,39.05,39.05,39.0,39.01,90272.84714474084,23.4527,23.4527,23.4226,23.4286,90272.8471
2012-12-20 15:00:00,39.01,39.01,38.95,38.95,72725.42854244853,23.4286,23.4286,23.3926,23.3926,72725.4285
2012-12-20 15:10:00,38.95,38.96,38.92,38.93,105893.09260574097,23.3926,23.3986,23.3746,23.3806,105893.0926
2012-12-20 15:20:00,38.93,38.96,38.9,38.95,90982.85830205904,23.3806,23.3986,23.3626,23.3926,90982.8583
2012-12-20 15:30:00,38.96,38.98,38.94,38.98,129627.7512932346,23.3986,23.4106,23.3866,23.4106,129627.7513
2012-12-20 15:40:00,38.98,39.01,38.95,38.99,146262.2984075464,23.4106,23.4286,23.3926,23.4166,146262.2984
2012-12-20 15:50:00,38.99,39.05,38.98,39.03,329749.46749163204,23.4166,23.4527,23.4106,23.4406,329749.4675
2012-12-21 09:30:00,38.63,38.67,38.19,38.39,943503.3979105386,23.2004,23.2244,22.9362,23.0563,943503.3979
2012-12-21 09:40:00,38.4,38.58,38.39,38.55,140886.49964499442,23.0623,23.1704,23.0563,23.1524,140886.4996
2012-12-21 09:50:00,38.54,38.55,38.44,38.53,100821.58433918247,23.1464,23.1524,23.0863,23.1404,100821.5843
2012-12-21 10:00:00,38.52,38.66,38.51,38.63,87737.0930114616,23.1344,23.2184,23.1283,23.2004,87737.093
2012-12-21 10:10:00,38.63,38.8,38.6,38.79,78304.08763566284,23.2004,23.3025,23.1824,23.2965,78304.0876
2012-12-21 10:20:00,38.8,38.84,38.77,38.81,43107.82026574703,23.3025,23.3265,23.2845,23.3085,43107.8203
2012-12-21 10:30:00,38.81,38.83,38.75,38.76,53047.97646820165,23.3085,23.3205,23.2725,23.2785,53047.9765
2012-12-21 10:40:00,38.77,38.78,38.67,38.73,42296.37894309768,23.2845,23.2905,23.2244,23.2605,42296.3789
2012-12-21 10:50:00,38.74,38.77,38.7,38.76,53250.83679886398,23.2665,23.2845,23.2425,23.2785,53250.8368
2012-12-21 11:00:00,38.77,38.79,38.72,38.74,99097.2715285526,23.2845,23.2965,23.2545,23.2665,99097.2715
2012-12-21 11:10:00,38.75,38.76,38.7,38.7,55989.45126280556,23.2725,23.2785,23.2425,23.2425,55989.4513
2012-12-21 11:20:00,38.7,38.79,38.7,38.76,46657.87605233797,23.2425,23.2965,23.2425,23.2785,46657.8761
2012-12-21 11:30:00,38.75,38.78,38.67,38.73,81651.28309159144,23.2725,23.2905,23.2244,23.2605,81651.2831
2012-12-21 11:40:00,38.73,38.78,38.71,38.77,50512.22233492241,23.2605,23.2905,23.2485,23.2845,50512.2223
2012-12-21 11:50:00,38.77,38.81,38.72,38.76,69479.6632518511,23.2845,23.3085,23.2545,23.2785,69479.6633
2012-12-21 12:00:00,38.76,38.79,38.72,38.74,37123.44051120804,23.2785,23.2965,23.2545,23.2665,37123.4405
2012-12-21 12:10:00,38.74,38.78,38.73,38.77,38137.742164519725,23.2665,23.2905,23.2605,23.2845,38137.7422
2012-12-21 12:20:00,38.77,38.77,38.7,38.73,50207.9318389289,23.2845,23.2845,23.2425,23.2605,50207.9318
2012-12-21 12:30:00,38.73,38.76,38.7,38.73,65016.73597727964,23.2605,23.2785,23.2425,23.2605,65016.736
2012-12-21 12:40:00,38.73,38.75,38.7,38.72,32761.943401967743,23.2605,23.2725,23.2425,23.2545,32761.9434
2012-12-21 12:50:00,38.72,38.75,38.7,38.75,31849.07191398722,23.2545,23.2725,23.2425,23.2725,31849.0719
2012-12-21 13:00:00,38.75,38.79,38.7,38.7,42702.09960442236,23.2725,23.2965,23.2425,23.2425,42702.0996
2012-12-21 13:10:00,38.7,38.71,38.66,38.7,44122.12191905873,23.2425,23.2485,23.2184,23.2425,44122.1219
2012-12-21 13:20:00,38.7,38.72,38.65,38.68,23633.22852216249,23.2425,23.2545,23.2124,23.2304,23633.2285
2012-12-21 13:30:00,38.68,38.75,38.66,38.75,43817.83142306522,23.2304,23.2725,23.2184,23.2725,43817.8314
2012-12-21 13:40:00,38.75,38.8,38.73,38.78,44933.563241708085,23.2725,23.3025,23.2605,23.2905,44933.5632
2012-12-21 13:50:00,38.78,38.8,38.75,38.75,23227.507860837813,23.2905,23.3025,23.2725,23.2725,23227.5079
2012-12-21 14:00:00,38.76,38.84,38.75,38.79,45034.993407039256,23.2785,23.3265,23.2725,23.2965,45034.9934
2012-12-21 14:10:00,38.8,38.81,38.78,38.81,33776.24505527944,23.3025,23.3085,23.2905,23.3085,33776.2451
2012-12-21 14:20:00,38.81,38.81,38.73,38.78,28603.306623389795,23.3085,23.3085,23.2605,23.2905,28603.3066
2012-12-21 14:30:00,38.78,38.84,38.75,38.81,36514.85951922102,23.2905,23.3265,23.2725,23.3085,36514.8595
2012-12-21 14:40:00,38.81,38.86,38.8,38.86,28907.597119383303,23.3085,23.3385,23.3025,23.3385,28907.5971
2012-12-21 14:50:00,38.86,38.88,38.83,38.87,22314.636372857287,23.3385,23.3506,23.3205,23.3446,22314.6364
2012-12-21 15:00:00,38.87,38.88,38.81,38.83,37529.16117253271,23.3446,23.3506,23.3085,23.3205,37529.1612
2012-12-21 15:10:00,38.82,38.86,38.76,38.86,39050.61365250025,23.3145,23.3385,23.2785,23.3385,39050.6137
2012-12-21 15:20:00,38.86,38.86,38.81,38.84,32660.513236636576,23.3385,23.3385,23.3085,23.3265,32660.5132
2012-12-21 15:30:00,38.84,38.94,38.84,38.91,67146.7694492342,23.3265,23.3866,23.3265,23.3686,67146.7694
2012-12-21 15:40:00,38.91,38.91,38.79,38.81,125367.68434932549,23.3686,23.3686,23.2965,23.3085,125367.6843
2012-12-21 15:50:00,38.81,38.81,38.74,38.78,443756.9733238665,23.3085,23.3085,23.2665,23.2905,443756.9733
2012-12-24 09:30:00,38.66,38.75,38.45,38.5,139567.90749568923,23.2184,23.2725,23.0923,23.1223,139567.9075
2012-12-24 09:40:00,38.5,38.76,38.49,38.69,44223.5520843899,23.1223,23.2785,23.1163,23.2364,44223.5521
2012-12-24 09:50:00,38.69,38.79,38.68,38.73,48483.61902829901,23.2364,23.2965,23.2304,23.2605,48483.619
2012-12-24 10:00:00,38.73,38.88,38.73,38.85,69783.95374784461,23.2605,23.3506,23.2605,23.3325,69783.9537
2012-12-24 10:10:00,38.85,39.0,38.84,39.0,96460.0872299422,23.3325,23.4226,23.3265,23.4226,96460.0872
2012-12-24 10:20:00,39.0,39.08,38.99,39.07,41586.36778577949,23.4226,23.4707,23.4166,23.4647,41586.3678
2012-12-24 10:30:00,39.07,39.2,39.07,39.1,98995.84136322142,23.4647,23.5427,23.4647,23.4827,98995.8414
2012-12-24 10:40:00,39.1,39.11,39.0,39.01,53859.417790851,23.4827,23.4887,23.4226,23.4286,53859.4178
2012-12-24 10:50:00,39.02,39.06,38.97,38.97,82259.86408357846,23.4346,23.4587,23.4046,23.4046,82259.8641
2012-12-24 11:00:00,38.97,38.98,38.88,38.91,32356.22274064307,23.4046,23.4106,23.3506,23.3686,32356.2227
2012-12-24 11:10:00,38.91,38.94,38.81,38.82,55989.45126280556,23.3686,23.3866,23.3085,23.3145,55989.4513
2012-12-24 11:20:00,38.82,38.82,38.79,38.82,60655.23886803936,23.3145,23.3145,23.2965,23.3145,60655.2389
2012-12-24 11:30:00,38.82,38.91,38.79,38.89,47976.46820164317,23.3145,23.3686,23.2965,23.3566,47976.4682
2012-12-24 11:40:00,38.89,38.93,38.88,38.92,15417.385130337763,23.3566,23.3806,23.3506,23.3746,15417.3851
2012-12-24 11:50:00,38.91,38.92,38.86,38.92,27183.284308753424,23.3686,23.3746,23.3385,23.3746,27183.2843
2012-12-24 12:00:00,38.92,38.94,38.88,38.88,32660.513236636576,23.3746,23.3866,23.3506,23.3506,32660.5132
2012-12-24 12:10:00,38.88,38.89,38.81,38.81,40673.49629779896,23.3506,23.3566,23.3085,23.3085,40673.4963
2012-12-24 12:20:00,38.82,38.9,38.81,38.89,52743.685972208135,23.3145,23.3626,23.3085,23.3566,52743.686
2012-12-24 12:30:00,38.89,39.06,38.89,39.05,55076.57977482503,23.3566,23.4587,23.3566,23.4527,55076.5798
2012-12-24 12:40:00,39.05,39.05,38.89,38.9,45237.85373770159,23.4527,23.4527,23.3566,23.3626,45237.8537
2012-12-24 12:50:00,38.89,38.98,38.88,38.9,112993.2041789228,23.3566,23.4106,23.3506,23.3626,112993.2042
2012-12-26 09:30:00,39.05,39.26,38.98,39.13,57409.47357744193,23.4527,23.5788,23.4106,23.5007,57409.4736
2012-12-26 09:40:00,39.11,39.13,38.94,39.11,64813.87564661731,23.4887,23.5007,23.3866,23.4887,64813.8756
2012-12-26 09:50:00,39.12,39.14,39.04,39.11,46252.155391013286,23.4947,23.5067,23.4467,23.4887,46252.1554
2012-12-26 10:00:00,39.12,39.17,39.12,39.13,51120.80332690942,23.4947,23.5247,23.4947,23.5007,51120.8033
2012-12-26 10:10:00,39.13,39.16,39.09,39.11,45542.1442336951,23.5007,23.5187,23.4767,23.4887,45542.1442
2012-12-26 10:20:00,39.11,39.16,39.08,39.16,36920.580180545694,23.4887,23.5187,23.4707,23.5187,36920.5802
2012-12-26 10:30:00,39.16,39.18,39.13,39.16,28603.306623389795,23.5187,23.5307,23.5007,23.5187,28603.3066
2012-12-26 10:40:00,39.15,39.15,39.01,39.03,32356.22274064307,23.5127,23.5127,23.4286,23.4406,32356.2227
2012-12-26 10:50:00,39.01,39.07,39.01,39.06,30936.200426006693,23.4286,23.4647,23.4286,23.4587,30936.2004
2012-12-26 11:00:00,39.06,39.08,38.9,38.91,58018.05456942895,23.4587,23.4707,23.3626,23.3686,58018.0546
2012-12-26 11:10:00,38.9,38.99,38.89,38.99,33877.67522061061,23.3626,23.4166,23.3566,23.4166,33877.6752
2012-12-26 11:20:00,38.99,39.09,38.99,39.01,45237.85373770159,23.4166,23.4767,23.4166,23.4286,45237.8537
2012-12-26 11:30:00,39.0,39.0,38.93,38.94,56496.602089461405,23.4226,23.4226,23.3806,23.3866,56496.6021
2012-12-26 11:40:00,38.94,38.98,38.93,38.97,35094.83720458464,23.3866,23.4106,23.3806,23.4046,35094.8372
2012-12-26 11:50:00,38.97,39.08,38.96,39.07,27081.854143422253,23.4046,23.4707,23.3986,23.4647,27081.8541
2012-12-26 12:00:00,39.07,39.1,39.02,39.05,30327.61943401968,23.4647,23.4827,23.4346,23.4527,30327.6194
2012-12-26 12:10:00,39.05,39.09,39.04,39.06,26371.842986104068,23.4527,23.4767,23.4467,23.4587,26371.843
2012-12-26 12:20:00,39.05,39.09,39.04,39.08,82462.7244142408,23.4527,23.4767,23.4467,23.4707,82462.7244
2012-12-26 12:30:00,39.07,39.08,39.05,39.05,26777.563647428746,23.4647,23.4707,23.4527,23.4527,26777.5636
2012-12-26 12:40:00,39.05,39.08,39.05,39.08,35500.55786590932,23.4527,23.4707,23.4527,23.4707,35500.5579
2012-12-26 12:50:00,39.07,39.14,39.07,39.14,45237.85373770159,23.4647,23.5067,23.4647,23.5067,45237.8537
2012-12-26 13:00:00,39.13,39.14,39.1,39.13,49802.21117760422,23.5007,23.5067,23.4827,23.5007,49802.2112
2012-12-26 13:10:00,39.14,39.18,39.14,39.17,31139.06075666904,23.5067,23.5307,23.5067,23.5247,31139.0608
2012-12-26 13:20:00,39.17,39.18,39.14,39.14,32863.37356729891,23.5247,23.5307,23.5067,23.5067,32863.3736
2012-12-26 13:30:00,39.15,39.15,39.13,39.13,42600.66943909119,23.5127,23.5127,23.5007,23.5007,42600.6694
2012-12-26 13:40:00,39.13,39.15,39.12,39.14,53859.417790851,23.5007,23.5127,23.4947,23.5067,53859.4178
2012-12-26 13:50:00,39.13,39.15,39.07,39.07,37732.02150319505,23.5007,23.5127,23.4647,23.4647,37732.0215
2012-12-26 14:00:00,39.06,39.13,39.06,39.12,32356.22274064307,23.4587,23.5007,23.4587,23.4947,32356.2227
2012-12-26 14:10:00,39.12,39.21,39.11,39.2,40064.91530581195,23.4947,23.5488,23.4887,23.5427,40064.9153
2012-12-26 14:20:00,39.2,39.21,39.18,39.2,26777.563647428746,23.5427,23.5488,23.5307,23.5427,26777.5636
2012-12-26 14:30:00,39.2,39.21,39.17,39.19,70189.67440916928,23.5427,23.5488,23.5247,23.5367,70189.6744
2012-12-26 14:40:00,39.19,39.19,39.11,39.16,34891.97687392231,23.5367,23.5367,23.4887,23.5187,34891.9769
2012-12-26 14:50:00,39.15,39.25,39.15,39.21,48787.909524292525,23.5127,23.5728,23.5127,23.5488,48787.9095
2012-12-26 15:00:00,39.21,39.21,39.16,39.17,48179.32853230551,23.5488,23.5488,23.5187,23.5247,48179.3285
2012-12-26 15:10:00,39.17,39.17,39.13,39.13,38239.172329850895,23.5247,23.5247,23.5007,23.5007,38239.1723
2012-12-26 15:20:00,39.13,39.17,39.1,39.16,75362.61284105893,23.5007,23.5247,23.4827,23.5187,75362.6128
2012-12-26 15:30:00,39.16,39.2,39.13,39.13,71508.2665584745,23.5187,23.5427,23.5007,23.5007,71508.2666
2012-12-26 15:40:00,39.13,39.13,39.07,39.09,53047.97646820165,23.5007,23.5007,23.4647,23.4767,53047.9765
2012-12-26 15:50:00,39.09,39.14,39.07,39.12,178821.3814788518,23.4767,23.5067,23.4647,23.4947,178821.3815
2012-12-27 09:30:00,39.06,39.1,39.0,39.04,109443.14839233187,23.4587,23.4827,23.4226,23.4467,109443.1484
2012-12-27 09:40:00,39.04,39.17,39.04,39.1,61365.25002535754,23.4467,23.5247,23.4467,23.4827,61365.25
2012-12-27 09:50:00,39.11,39.19,39.1,39.19,40876.3566284613,23.4887,23.5367,23.4827,23.5367,40876.3566
2012-12-27 10:00:00,39.17,39.17,39.04,39.07,73131.1492037732,23.5247,23.5247,23.4467,23.4647,73131.1492
2012-12-27 10:10:00,39.07,39.08,38.85,38.85,38847.75332183792,23.4647,23.4707,23.3325,23.3325,38847.7533
2012-12-27 10:20:00,38.85,38.91,38.69,38.84,84694.18805152652,23.3325,23.3686,23.2364,23.3265,84694.1881
2012-12-27 10:30:00,38.84,38.91,38.83,38.91,36920.580180545694,23.3265,23.3686,23.3205,23.3686,36920.5802
2012-12-27 10:40:00,38.91,38.99,38.89,38.99,32660.513236636576,23.3686,23.4166,23.3566,23.4166,32660.5132
2012-12-27 10:50:00,38.99,39.0,38.83,38.85,32153.362409980728,23.4166,23.4226,23.3205,23.3325,32153.3624
2012-12-27 11:00:00,38.86,38.89,38.78,38.81,26067.55249011056,23.3385,23.3566,23.2905,23.3085,26067.5525
2012-12-27 11:10:00,38.81,38.81,38.68,38.7,51729.38431889644,23.3085,23.3085,23.2304,23.2425,51729.3843
2012-12-27 11:20:00,38.71,38.8,38.68,38.74,44933.563241708085,23.2485,23.3025,23.2304,23.2665,44933.5632
2012-12-27 11:30:00,38.75,38.78,38.72,38.78,9635.865706461102,23.2725,23.2905,23.2545,23.2905,9635.8657
2012-12-27 11:40:00,38.78,38.82,38.78,38.81,30834.770260675527,23.2905,23.3145,23.2905,23.3085,30834.7703
2012-12-27 11:50:00,38.81,38.84,38.78,38.81,56090.88142813673,23.3085,23.3265,23.2905,23.3085,56090.8814
2012-12-27 12:00:00,38.81,38.84,38.72,38.73,34790.54670859114,23.3085,23.3265,23.2545,23.2605,34790.5467
2012-12-27 12:10:00,38.73,38.75,38.71,38.71,20387.463231565067,23.2605,23.2725,23.2485,23.2485,20387.4632
2012-12-27 12:20:00,38.71,38.71,38.63,38.64,34891.97687392231,23.2485,23.2485,23.2004,23.2064,34891.9769
2012-12-27 12:30:00,38.66,38.66,38.55,38.57,59539.50704939649,23.2184,23.2184,23.1524,23.1644,59539.507
2012-12-27 12:40:00,38.57,38.63,38.56,38.62,54163.70828684451,23.1644,23.2004,23.1584,23.1944,54163.7083
2012-12-27 12:50:00,38.62,38.78,38.62,38.78,38442.03266051324,23.1944,23.2905,23.1944,23.2905,38442.0327
2012-12-27 13:00:00,38.79,38.82,38.77,38.82,14605.943807688407,23.2965,23.3145,23.2845,23.3145,14605.9438
2012-12-27 13:10:00,38.83,38.92,38.82,38.88,23836.08885282483,23.3205,23.3746,23.3145,23.3506,23836.0889
2012-12-27 13:20:00,38.89,38.89,38.73,38.75,20488.89339689624,23.3566,23.3566,23.2605,23.2725,20488.8934
2012-12-27 13:30:00,38.75,38.79,38.72,38.72,32761.943401967743,23.2725,23.2965,23.2545,23.2545,32761.9434
2012-12-27 13:40:00,38.75,38.76,38.72,38.72,24951.820671467696,23.2725,23.2785,23.2545,23.2545,24951.8207
2012-12-27 13:50:00,38.72,38.77,38.71,38.74,19576.02190891571,23.2545,23.2845,23.2485,23.2665,19576.0219
2012-12-27 14:00:00,38.75,38.77,38.68,38.69,16330.256618318288,23.2725,23.2845,23.2304,23.2364,16330.2566
2012-12-27 14:10:00,38.69,38.76,38.68,38.75,32153.362409980728,23.2364,23.2785,23.2304,23.2725,32153.3624
2012-12-27 14:20:00,38.75,38.79,38.69,38.69,20996.04422355209,23.2725,23.2965,23.2364,23.2364,20996.0442
2012-12-27 14:30:00,38.69,38.74,38.66,38.73,23227.507860837813,23.2364,23.2665,23.2184,23.2605,23227.5079
2012-12-27 14:40:00,38.74,38.96,38.71,38.89,76174.0541637083,23.2665,23.3986,23.2485,23.3566,76174.0542
2012-12-27 14:50:00,38.89,38.99,38.89,38.98,38949.18348716908,23.3566,23.4166,23.3566,23.4106,38949.1835
2012-12-27 15:00:00,38.98,39.03,38.91,38.97,60959.52936403286,23.4106,23.4406,23.3686,23.4046,60959.5294
2012-12-27 15:10:00,38.98,38.99,38.91,38.97,39050.61365250025,23.4106,23.4166,23.3686,23.4046,39050.6137
2012-12-27 15:20:00,38.96,39.06,38.96,38.99,65321.02647327315,23.3986,23.4587,23.3986,23.4166,65321.0265
2012-12-27 15:30:00,38.99,39.07,38.99,39.06,72928.28887311087,23.4166,23.4647,23.4166,23.4587,72928.2889
2012-12-27 15:40:00,39.07,39.16,39.07,39.07,95344.35541129932,23.4647,23.5187,23.4647,23.4647,95344.3554
2012-12-27 15:50:00,39.07,39.15,39.02,39.05,224059.2352165534,23.4647,23.5127,23.4346,23.4527,224059.2352
2012-12-28 09:30:00,38.61,38.62,38.29,38.53,173344.15255096866,23.1884,23.1944,22.9962,23.1404,173344.1526
2012-12-28 09:40:00,38.52,38.6,38.4,38.53,63393.85333198093,23.1344,23.1824,23.0623,23.1404,63393.8533
2012-12-28 09:50:00,38.52,38.63,38.45,38.53,87027.08185414343,23.1344,23.2004,23.0923,23.1404,87027.0819
2012-12-28 10:00:00,38.52,38.52,38.34,38.38,163099.70585252054,23.1344,23.1344,23.0262,23.0503,163099.7059
2012-12-28 10:10:00,38.39,38.51,38.34,38.49,81955.57358758495,23.0563,23.1283,23.0262,23.1163,81955.5736
2012-12-28 10:20:00,38.51,38.56,38.47,38.49,85505.62937417589,23.1283,23.1584,23.1043,23.1163,85505.6294
2012-12-28 10:30:00,38.48,38.56,38.47,38.53,74551.17151840958,23.1103,23.1584,23.1043,23.1404,74551.1715
2012-12-28 10:40:00,38.52,38.73,38.52,38.6,115528.95831220206,23.1344,23.2605,23.1344,23.1824,115528.9583
2012-12-28 10:50:00,38.6,38.62,38.54,38.54,78304.08763566284,23.1824,23.1944,23.1464,23.1464,78304.0876
2012-12-28 11:00:00,38.54,38.57,38.42,38.46,80738.41160361092,23.1464,23.1644,23.0743,23.0983,80738.4116
2012-12-28 11:10:00,38.46,38.51,38.43,38.5,55888.02109747439,23.0983,23.1283,23.0803,23.1223,55888.0211
2012-12-28 11:20:00,38.5,38.51,38.45,38.51,37732.02150319505,23.1223,23.1283,23.0923,23.1283,37732.0215
2012-12-28 11:30:00,38.51,38.55,38.5,38.54,49092.20002028604,23.1283,23.1524,23.1223,23.1464,49092.2
2012-12-28 11:40:00,38.54,38.58,38.52,38.53,37630.59133786388,23.1464,23.1704,23.1344,23.1404,37630.5913
2012-12-28 11:50:00,38.53,38.56,38.52,38.55,36210.56902322751,23.1404,23.1584,23.1344,23.1524,36210.569
2012-12-28 12:00:00,38.55,38.56,38.52,38.52,51526.5239882341,23.1524,23.1584,23.1344,23.1344,51526.524
2012-12-28 12:10:00,38.53,38.59,38.52,38.58,26980.423978091083,23.1404,23.1764,23.1344,23.1704,26980.424
2012-12-28 12:20:00,38.58,38.63,38.57,38.62,34587.6863779288,23.1704,23.2004,23.1644,23.1944,34587.6864
2012-12-28 12:30:00,38.63,38.66,38.61,38.65,29921.898772695,23.2004,23.2184,23.1884,23.2124,29921.8988
2012-12-28 12:40:00,38.65,38.67,38.64,38.67,18663.150420935188,23.2124,23.2244,23.2064,23.2244,18663.1504
2012-12-28 12:50:00,38.68,38.69,38.62,38.63,17953.139263617,23.2304,23.2364,23.1944,23.2004,17953.1393
2012-12-28 13:00:00,38.62,38.66,38.62,38.63,15113.094634344254,23.1944,23.2184,23.1944,23.2004,15113.0946
2012-12-28 13:10:00,38.62,38.63,38.58,38.6,14504.513642357237,23.1944,23.2004,23.1704,23.1824,14504.5136
2012-12-28 13:20:00,38.6,38.66,38.6,38.64,19981.74257024039,23.1824,23.2184,23.1824,23.2064,19981.7426
2012-12-28 13:30:00,38.63,38.63,38.6,38.61,15518.815295668932,23.2004,23.2004,23.1824,23.1884,15518.8153
2012-12-28 13:40:00,38.6,38.64,38.59,38.62,17750.27893295466,23.1824,23.2064,23.1764,23.1944,17750.2789
2012-12-28 13:50:00,38.61,38.62,38.57,38.6,21908.91571153261,23.1884,23.1944,23.1644,23.1824,21908.9157
2012-12-28 14:00:00,38.6,38.61,38.55,38.58,26980.423978091083,23.1824,23.1884,23.1524,23.1704,26980.424
2012-12-28 14:10:00,38.58,38.59,38.55,38.55,26878.99381275992,23.1704,23.1764,23.1524,23.1524,26878.9938
2012-12-28 14:20:00,38.55,38.6,38.55,38.6,37224.870676539205,23.1524,23.1824,23.1524,23.1824,37224.8707
2012-12-28 14:30:00,38.6,38.61,38.57,38.59,17953.139263617,23.1824,23.1884,23.1644,23.1764,17953.1393
2012-12-28 14:40:00,38.58,38.62,38.57,38.6,23937.519018156,23.1704,23.1944,23.1644,23.1824,23937.519
2012-12-28 14:50:00,38.61,38.61,38.59,38.59,21604.6252155391,23.1884,23.1884,23.1764,23.1764,21604.6252
2012-12-28 15:00:00,38.59,38.62,38.58,38.58,45034.993407039256,23.1764,23.1944,23.1704,23.1704,45034.9934
2012-12-28 15:10:00,38.59,38.62,38.54,38.61,95344.35541129932,23.1764,23.1944,23.1464,23.1884,95344.3554
2012-12-28 15:20:00,38.61,38.62,38.52,38.53,74348.31118774724,23.1884,23.1944,23.1344,23.1404,74348.3112
2012-12-28 15:30:00,38.53,38.6,38.4,38.44,203773.2021503195,23.1404,23.1824,23.0623,23.0863,203773.2022
2012-12-28 15:40:00,38.44,38.51,38.38,38.41,215031.95050207933,23.0863,23.1283,23.0503,23.0683,215031.9505
2012-12-28 15:50:00,38.4,38.43,38.31,38.36,263312.709199716,23.0623,23.0803,23.0082,23.0383,263312.7092
2012-12-31 09:30:00,38.2,38.47,38.11,38.47,95648.64590729284,22.9422,23.1043,22.8881,23.1043,95648.6459
2012-12-31 09:40:00,38.49,38.6,38.42,38.49,74145.4508570849,23.1163,23.1824,23.0743,23.1163,74145.4509
2012-12-31 09:50:00,38.49,38.78,38.49,38.73,70595.39507049396,23.1163,23.2905,23.1163,23.2605,70595.3951
2012-12-31 10:00:00,38.74,38.81,38.68,38.79,55685.16076681205,23.2665,23.3085,23.2304,23.2965,55685.1608
2012-12-31 10:10:00,38.8,38.83,38.77,38.78,53960.847956182166,23.3025,23.3205,23.2845,23.2905,53960.848
2012-12-31 10:20:00,38.77,38.93,38.75,38.9,58220.91490009129,23.2845,23.3806,23.2725,23.3626,58220.9149
2012-12-31 10:30:00,38.9,38.99,38.89,38.92,64611.015315954966,23.3626,23.4166,23.3566,23.3746,64611.0153
2012-12-31 10:40:00,38.92,38.94,38.81,38.83,25763.26199411705,23.3746,23.3866,23.3085,23.3205,25763.262
2012-12-31 10:50:00,38.84,38.91,38.81,38.84,16330.256618318288,23.3265,23.3686,23.3085,23.3265,16330.2566
2012-12-31 11:00:00,38.85,39.02,38.84,38.93,58119.48473476012,23.3325,23.4346,23.3265,23.3806,58119.4847
2012-12-31 11:10:00,38.94,39.03,38.87,38.87,58220.91490009129,23.3866,23.4406,23.3446,23.3446,58220.9149
2012-12-31 11:20:00,38.87,38.9,38.83,38.85,23430.36819150015,23.3446,23.3626,23.3205,23.3325,23430.3682
2012-12-31 11:30:00,38.85,38.93,38.85,38.91,41282.07728978599,23.3325,23.3806,23.3325,23.3686,41282.0773
2012-12-31 11:40:00,38.88,38.96,38.88,38.93,33573.3847246171,23.3506,23.3986,23.3506,23.3806,33573.3847
2012-12-31 11:50:00,38.94,38.97,38.92,38.93,86215.64053149406,23.3866,23.4046,23.3746,23.3806,86215.6405
2012-12-31 12:00:00,38.94,38.98,38.93,38.94,63495.2834973121,23.3866,23.4106,23.3806,23.3866,63495.2835
2012-12-31 12:10:00,38.94,38.96,38.93,38.96,28096.15579673395,23.3866,23.3986,23.3806,23.3986,28096.1558
2012-12-31 12:20:00,38.96,39.02,38.96,39.0,41079.216959123645,23.3986,23.4346,23.3986,23.4226,41079.217
2012-12-31 12:30:00,39.0,39.04,38.99,39.03,26878.99381275992,23.4226,23.4467,23.4166,23.4406,26878.9938
2012-12-31 12:40:00,39.02,39.2,39.02,39.17,90171.41697940968,23.4346,23.5427,23.4346,23.5247,90171.417
2012-12-31 12:50:00,39.18,39.2,39.05,39.13,88447.1041687798,23.5307,23.5427,23.4527,23.5007,88447.1042
2012-12-31 13:00:00,39.14,39.15,38.99,39.06,86519.93102748758,23.5067,23.5127,23.4166,23.4587,86519.931
2012-12-31 13:10:00,39.06,39.17,39.06,39.09,73942.59052642256,23.4587,23.5247,23.4587,23.4767,73942.5905
2012-12-31 13:20:00,39.08,39.15,39.03,39.09,46353.58555634446,23.4707,23.5127,23.4406,23.4767,46353.5856
2012-12-31 13:30:00,39.09,39.11,39.07,39.1,28603.306623389795,23.4767,23.4887,23.4647,23.4827,28603.3066
2012-12-31 13:40:00,39.11,39.23,38.92,39.0,131352.06410386448,23.4887,23.5608,23.3746,23.4226,131352.0641
2012-12-31 13:50:00,38.99,39.06,38.93,38.99,40064.91530581195,23.4166,23.4587,23.3806,23.4166,40064.9153
2012-12-31 14:00:00,38.99,39.06,38.94,39.03,33573.3847246171,23.4166,23.4587,23.3866,23.4406,33573.3847
2012-12-31 14:10:00,39.04,39.09,38.99,39.07,53352.26696419515,23.4467,23.4767,23.4166,23.4647,53352.267
2012-12-31 14:20:00,39.07,39.11,39.05,39.08,61669.54052135105,23.4647,23.4887,23.4527,23.4707,61669.5405
2012-12-31 14:30:00,39.08,39.13,39.05,39.13,81144.13226493559,23.4707,23.5007,23.4527,23.5007,81144.1323
2012-12-31 14:40:00,39.14,39.2,39.08,39.16,81549.85292626027,23.5067,23.5427,23.4707,23.5187,81549.8529
2012-12-31 14:50:00,39.15,39.29,39.12,39.25,81549.85292626027,23.5127,23.5968,23.4947,23.5728,81549.8529
2012-12-31 15:00:00,39.26,39.32,39.23,39.24,107211.68475504615,23.5788,23.6148,23.5608,23.5668,107211.6848
2012-12-31 15:10:00,39.24,39.24,39.08,39.09,104168.77979511108,23.5668,23.5668,23.4707,23.4767,104168.7798
2012-12-31 15:20:00,39.08,39.13,38.98,39.03,126381.9860026372,23.4707,23.5007,23.4106,23.4406,126381.986
2012-12-31 15:30:00,39.02,39.15,39.01,39.14,84795.61821685769,23.4346,23.5127,23.4286,23.5067,84795.6182
2012-12-31 15:40:00,39.14,39.24,39.1,39.24,122121.91905872806,23.5067,23.5668,23.4827,23.5668,122121.9191
2012-12-31 15:50:00,39.23,39.31,39.16,39.29,392940.4604929506,23.5608,23.6088,23.5187,23.5968,392940.4605
2013-01-02 09:30:00,39.59,39.9,39.52,39.73,347296.88609392435,23.777,23.9632,23.7349,23.8611,347296.8861
2013-01-02 09:40:00,39.75,39.8,39.63,39.77,110457.45004564358,23.8731,23.9031,23.801,23.8851,110457.45
2013-01-02 09:50:00,39.77,40.01,39.76,39.99,135003.5500557866,23.8851,24.0292,23.8791,24.0172,135003.5501
2013-01-02 10:00:00,40.0,40.07,39.85,39.86,132670.6562531697,24.0232,24.0653,23.9331,23.9391,132670.6563
2013-01-02 10:10:00,39.87,40.0,39.85,39.89,270412.82077289786,23.9451,24.0232,23.9331,23.9571,270412.8208
2013-01-02 10:20:00,39.89,39.95,39.82,39.84,175068.46536159853,23.9571,23.9932,23.9151,23.9271,175068.4654
2013-01-02 10:30:00,39.84,39.85,39.7,39.72,133380.6674104879,23.9271,23.9331,23.843,23.855,133380.6674
2013-01-02 10:40:00,39.73,39.76,39.66,39.7,155796.73394867632,23.8611,23.8791,23.819,23.843,155796.7339
2013-01-02 10:50:00,39.71,39.73,39.52,39.54,152043.81783142308,23.849,23.8611,23.7349,23.7469,152043.8178
2013-01-02 11:00:00,39.54,39.7,39.53,39.65,68871.08225986408,23.7469,23.843,23.7409,23.813,68871.0823
2013-01-02 11:10:00,39.65,39.68,39.55,39.56,91287.14879805254,23.813,23.831,23.7529,23.759,91287.1488
2013-01-02 11:20:00,39.56,39.56,39.51,39.52,62785.27233999391,23.759,23.759,23.7289,23.7349,62785.2723
2013-01-02 11:30:00,39.53,39.54,39.41,39.42,79825.54011563039,23.7409,23.7469,23.6689,23.6749,79825.5401
2013-01-02 11:40:00,39.43,39.49,39.39,39.47,100821.58433918247,23.6809,23.7169,23.6569,23.7049,100821.5843
2013-01-02 11:50:00,39.47,39.54,39.45,39.48,61162.3896946952,23.7049,23.7469,23.6929,23.7109,61162.3897
2013-01-02 12:00:00,39.48,39.55,39.47,39.54,32761.943401967743,23.7109,23.7529,23.7049,23.7469,32761.9434
2013-01-02 12:10:00,39.55,39.7,39.54,39.67,108631.70706968252,23.7529,23.843,23.7469,23.825,108631.7071
2013-01-02 12:20:00,39.67,39.68,39.63,39.64,32457.652905974235,23.825,23.831,23.801,23.807,32457.6529
2013-01-02 12:30:00,39.64,39.66,39.58,39.65,45542.1442336951,23.807,23.819,23.771,23.813,45542.1442
2013-01-02 12:40:00,39.65,39.67,39.59,39.61,36514.85951922102,23.813,23.825,23.777,23.789,36514.8595
2013-01-02 12:50:00,39.6,39.61,39.52,39.53,52946.54630287048,23.783,23.789,23.7349,23.7409,52946.5463
2013-01-02 13:00:00,39.53,39.58,39.52,39.58,38543.462825844406,23.7409,23.771,23.7349,23.771,38543.4628
2013-01-02 13:10:00,39.57,39.58,39.55,39.56,29719.03844203266,23.765,23.771,23.7529,23.759,29719.0384
2013-01-02 13:20:00,39.56,39.61,39.53,39.6,31747.64174865605,23.759,23.789,23.7409,23.783,31747.6417
2013-01-02 13:30:00,39.59,39.68,39.59,39.63,44933.563241708085,23.777,23.831,23.777,23.801,44933.5632
2013-01-02 13:40:00,39.63,39.69,39.62,39.62,34384.826047266455,23.801,23.837,23.795,23.795,34384.826
2013-01-02 13:50:00,39.62,39.68,39.6,39.66,53047.97646820165,23.795,23.831,23.783,23.819,53047.9765
2013-01-02 14:00:00,39.65,39.72,39.64,39.72,46556.4458870068,23.813,23.855,23.807,23.855,46556.4459
2013-01-02 14:10:00,39.72,39.77,39.7,39.75,58220.91490009129,23.855,23.8851,23.843,23.8731,58220.9149
2013-01-02 14:20:00,39.75,39.79,39.73,39.79,25864.69215944822,23.8731,23.8971,23.8611,23.8971,25864.6922
2013-01-02 14:30:00,39.79,39.79,39.69,39.73,44020.69175372756,23.8971,23.8971,23.837,23.8611,44020.6918
2013-01-02 14:40:00,39.73,39.76,39.72,39.75,43209.2504310782,23.8611,23.8791,23.855,23.8731,43209.2504
2013-01-02 14:50:00,39.75,39.76,39.67,39.69,64205.294654630285,23.8731,23.8791,23.825,23.837,64205.2947
2013-01-02 15:00:00,39.69,39.71,39.67,39.68,117253.27112283192,23.837,23.849,23.825,23.831,117253.2711
2013-01-02 15:10:00,39.69,39.69,39.64,39.66,57409.47357744193,23.837,23.837,23.807,23.819,57409.4736
2013-01-02 15:20:00,39.66,39.68,39.6,39.65,115326.09798153971,23.819,23.831,23.783,23.813,115326.098
2013-01-02 15:30:00,39.66,39.74,39.65,39.72,138147.88518105284,23.819,23.8671,23.813,23.855,138147.8852
2013-01-02 15:40:00,39.72,39.77,39.71,39.73,207526.1182675728,23.855,23.8851,23.849,23.8611,207526.1183
2013-01-02 15:50:00,39.73,39.92,39.72,39.92,462724.4142407952,23.8611,23.9752,23.855,23.9752,462724.4142
2013-01-03 09:30:00,39.79,39.81,39.48,39.53,191804.4426412415,23.8971,23.9091,23.7109,23.7409,191804.4426
2013-01-03 09:40:00,39.54,39.54,39.42,39.43,157926.7674206309,23.7469,23.7469,23.6749,23.6809,157926.7674
2013-01-03 09:50:00,39.44,39.47,39.39,39.44,157115.32609798154,23.6869,23.7049,23.6569,23.6869,157115.3261
2013-01-03 10:00:00,39.45,39.56,39.45,39.54,250633.9385333198,23.6929,23.759,23.6929,23.7469,250633.9385
2013-01-03 10:10:00,39.53,39.68,39.53,39.63,55989.45126280556,23.7409,23.831,23.7409,23.801,55989.4513
2013-01-03 10:20:00,39.64,39.68,39.63,39.66,57409.47357744193,23.807,23.831,23.801,23.819,57409.4736
2013-01-03 10:30:00,39.67,39.71,39.66,39.66,115528.95831220206,23.825,23.849,23.819,23.819,115528.9583
2013-01-03 10:40:00,39.66,39.68,39.64,39.65,47976.46820164317,23.819,23.831,23.807,23.813,47976.4682
2013-01-03 10:50:00,39.64,39.68,39.6,39.67,70696.82523582513,23.807,23.831,23.783,23.825,70696.8252
2013-01-03 11:00:00,39.68,39.76,39.68,39.76,79724.10995029921,23.831,23.8791,23.831,23.8791,79724.11
2013-01-03 11:10:00,39.76,39.8,39.74,39.77,64509.5851506238,23.8791,23.9031,23.8671,23.8851,64509.5852
2013-01-03 11:20:00,39.77,39.81,39.76,39.77,35906.278527234,23.8851,23.9091,23.8791,23.8851,35906.2785
2013-01-03 11:30:00,39.77,39.82,39.77,39.8,39152.04381783142,23.8851,23.9151,23.8851,23.9031,39152.0438
2013-01-03 11:40:00,39.8,39.87,39.79,39.87,52439.395476214624,23.9031,23.9451,23.8971,23.9451,52439.3955
2013-01-03 11:50:00,39.87,39.87,39.83,39.83,45440.71406836393,23.9451,23.9451,23.9211,23.9211,45440.7141
2013-01-03 12:00:00,39.83,39.86,39.83,39.85,38847.75332183792,23.9211,23.9391,23.9211,23.9331,38847.7533
2013-01-03 12:10:00,39.84,39.88,39.8,39.88,62278.12151333807,23.9271,23.9511,23.9031,23.9511,62278.1215
2013-01-03 12:20:00,39.89,39.92,39.87,39.88,55482.30043614971,23.9571,23.9752,23.9451,23.9511,55482.3004
2013-01-03 12:30:00,39.88,39.91,39.85,39.9,135713.56121310478,23.9511,23.9692,23.9331,23.9632,135713.5612
2013-01-03 12:40:00,39.91,39.91,39.87,39.89,58728.06572674713,23.9692,23.9692,23.9451,23.9571,58728.0657
2013-01-03 12:50:00,39.89,39.9,39.88,39.89,31443.35125266254,23.9571,23.9632,23.9511,23.9571,31443.3513
2013-01-03 13:00:00,39.88,39.91,39.88,39.89,84897.04838218886,23.9511,23.9692,23.9511,23.9571,84897.0484
2013-01-03 13:10:00,39.89,39.89,39.87,39.89,38543.462825844406,23.9571,23.9571,23.9451,23.9571,38543.4628
2013-01-03 13:20:00,39.89,39.92,39.88,39.91,77289.78598235115,23.9571,23.9752,23.9511,23.9692,77289.786
2013-01-03 13:30:00,39.91,40.0,39.91,39.99,46962.16654833147,23.9692,24.0232,23.9692,24.0172,46962.1665
2013-01-03 13:40:00,40.0,40.0,39.97,39.98,42499.23927376002,24.0232,24.0232,24.0052,24.0112,42499.2393
2013-01-03 13:50:00,39.98,40.02,39.98,40.02,39963.48514048078,24.0112,24.0352,24.0112,24.0352,39963.4851
2013-01-03 14:00:00,40.02,40.02,39.81,39.82,114616.08682422152,24.0352,24.0352,23.9091,23.9151,114616.0868
2013-01-03 14:10:00,39.81,39.83,39.78,39.8,81042.70209960442,23.9091,23.9211,23.8911,23.9031,81042.7021
2013-01-03 14:20:00,39.79,39.8,39.73,39.77,66132.46779592251,23.8971,23.9031,23.8611,23.8851,66132.4678
2013-01-03 14:30:00,39.78,39.79,39.71,39.72,69073.94259052642,23.8911,23.8971,23.849,23.855,69073.9426
2013-01-03 14:40:00,39.72,39.75,39.71,39.72,84998.47854752003,23.855,23.8731,23.849,23.855,84998.4785
2013-01-03 14:50:00,39.73,39.76,39.72,39.72,69479.6632518511,23.8611,23.8791,23.855,23.855,69479.6633
2013-01-03 15:00:00,39.72,39.82,39.71,39.81,72116.8475504615,23.855,23.9151,23.849,23.9091,72116.8476
2013-01-03 15:10:00,39.81,39.84,39.78,39.79,57510.9037427731,23.9091,23.9271,23.8911,23.8971,57510.9037
2013-01-03 15:20:00,39.79,39.83,39.74,39.81,69073.94259052642,23.8971,23.9211,23.8671,23.9091,69073.9426
2013-01-03 15:30:00,39.81,39.81,39.74,39.8,93112.8917740136,23.9091,23.9091,23.8671,23.9031,93112.8918
2013-01-03 15:40:00,39.79,39.84,39.79,39.81,112891.77401359164,23.8971,23.9271,23.8971,23.9091,112891.774
2013-01-03 15:50:00,39.81,39.82,39.69,39.8,333096.6629475606,23.9091,23.9151,23.837,23.9031,333096.6629
2013-01-04 09:30:00,39.79,39.85,39.58,39.69,155188.15295668933,23.8971,23.9331,23.771,23.837,155188.153
2013-01-04 09:40:00,39.7,39.73,39.66,39.68,131149.20377320214,23.843,23.8611,23.819,23.831,131149.2038
2013-01-04 09:50:00,39.67,39.85,39.58,39.85,138857.89633837104,23.825,23.9331,23.771,23.9331,138857.8963
2013-01-04 10:00:00,39.85,39.88,39.77,39.88,77188.35581701998,23.9331,23.9511,23.8851,23.9511,77188.3558
2013-01-04 10:10:00,39.88,39.97,39.87,39.97,47773.60787098083,23.9511,24.0052,23.9451,24.0052,47773.6079
2013-01-04 10:20:00,39.96,40.03,39.92,39.96,69175.37275585759,23.9992,24.0412,23.9752,23.9992,69175.3728
2013-01-04 10:30:00,39.96,40.0,39.87,39.99,57713.76407343544,23.9992,24.0232,23.9451,24.0172,57713.7641
2013-01-04 10:40:00,39.99,40.01,39.95,40.0,61568.11035601988,24.0172,24.0292,23.9932,24.0232,61568.1104
2013-01-04 10:50:00,39.99,40.01,39.94,39.98,47165.02687899381,24.0172,24.0292,23.9872,24.0112,47165.0269
2013-01-04 11:00:00,39.97,40.02,39.95,39.96,21807.48554620144,24.0052,24.0352,23.9932,23.9992,21807.4855
2013-01-04 11:10:00,39.96,40.05,39.96,40.05,39862.05497514961,23.9992,24.0532,23.9992,24.0532,39862.055
2013-01-04 11:20:00,40.05,40.06,40.0,40.01,44933.563241708085,24.0532,24.0592,24.0232,24.0292,44933.5632
2013-01-04 11:30:00,40.01,40.07,40.0,40.02,46150.72522568212,24.0292,24.0653,24.0232,24.0352,46150.7252
2013-01-04 11:40:00,40.02,40.08,40.02,40.04,41383.50745511715,24.0352,24.0713,24.0352,24.0472,41383.5075
2013-01-04 11:50:00,40.05,40.08,40.04,40.06,50816.51283091591,24.0532,24.0713,24.0472,24.0592,50816.5128
2013-01-04 12:00:00,40.07,40.11,40.07,40.11,41282.07728978599,24.0653,24.0893,24.0653,24.0893,41282.0773
2013-01-04 12:10:00,40.11,40.11,40.08,40.09,23126.077695506643,24.0893,24.0893,24.0713,24.0773,23126.0777
2013-01-04 12:20:00,40.08,40.17,40.08,40.16,76072.62399837712,24.0713,24.1253,24.0713,24.1193,76072.624
2013-01-04 12:30:00,40.16,40.18,40.13,40.14,38543.462825844406,24.1193,24.1313,24.1013,24.1073,38543.4628
2013-01-04 12:40:00,40.12,40.14,40.07,40.08,32254.79257531189,24.0953,24.1073,24.0653,24.0713,32254.7926
2013-01-04 12:50:00,40.08,40.09,40.07,40.08,40470.63596713663,24.0713,24.0773,24.0653,24.0713,40470.636
2013-01-04 13:00:00,40.09,40.11,40.07,40.1,37326.300841870376,24.0773,24.0893,24.0653,24.0833,37326.3008
2013-01-04 13:10:00,40.11,40.16,40.1,40.12,61263.81986002637,24.0893,24.1193,24.0833,24.0953,61263.8199
2013-01-04 13:20:00,40.13,40.17,40.11,40.17,45034.993407039256,24.1013,24.1253,24.0893,24.1253,45034.9934
2013-01-04 13:30:00,40.16,40.16,40.09,40.12,40876.3566284613,24.1193,24.1193,24.0773,24.0953,40876.3566
2013-01-04 13:40:00,40.12,40.15,40.12,40.15,57612.33390810427,24.0953,24.1133,24.0953,24.1133,57612.3339
2013-01-04 13:50:00,40.15,40.17,40.12,40.12,278425.80383406027,24.1133,24.1253,24.0953,24.0953,278425.8038
2013-01-04 14:00:00,40.13,40.15,40.12,40.13,56293.74175879906,24.1013,24.1133,24.0953,24.1013,56293.7418
2013-01-04 14:10:00,40.14,40.14,40.12,40.13,31240.490922000205,24.1073,24.1073,24.0953,24.1013,31240.4909
2013-01-04 14:20:00,40.14,40.18,40.14,40.16,56496.602089461405,24.1073,24.1313,24.1073,24.1193,56496.6021
2013-01-04 14:30:00,40.16,40.21,40.15,40.16,58930.92605740947,24.1193,24.1493,24.1133,24.1193,58930.9261
2013-01-04 14:40:00,40.15,40.17,40.14,40.16,34587.6863779288,24.1133,24.1253,24.1073,24.1193,34587.6864
2013-01-04 14:50:00,40.16,40.21,40.15,40.2,43513.540927071714,24.1193,24.1493,24.1133,24.1433,43513.5409
2013-01-04 15:00:00,40.2,40.21,40.19,40.2,153463.84014605943,24.1433,24.1493,24.1373,24.1433,153463.8401
2013-01-04 15:10:00,40.2,40.21,40.2,40.2,193833.04594786488,24.1433,24.1493,24.1433,24.1433,193833.0459
2013-01-04 15:20:00,40.21,40.24,40.2,40.21,175068.46536159853,24.1493,24.1673,24.1433,24.1493,175068.4654
2013-01-04 15:30:00,40.21,40.24,40.21,40.22,81752.71325692261,24.1493,24.1673,24.1493,24.1553,81752.7133
2013-01-04 15:40:00,40.21,40.28,40.21,40.24,143625.114108936,24.1493,24.1914,24.1493,24.1673,143625.1141
2013-01-04 15:50:00,40.24,40.31,40.24,40.27,273354.2955675018,24.1673,24.2094,24.1673,24.1854,273354.2956
2013-01-07 09:30:00,40.07,40.19,39.9,40.17,129424.89096257227,24.0653,24.1373,23.9632,24.1253,129424.891
2013-01-07 09:40:00,40.17,40.31,40.16,40.22,101937.31615782532,24.1253,24.2094,24.1193,24.1553,101937.3162
2013-01-07 09:50:00,40.23,40.28,40.2,40.27,104675.93062176692,24.1613,24.1914,24.1433,24.1854,104675.9306
2013-01-07 10:00:00,40.28,40.34,40.24,40.34,257632.6199411705,24.1914,24.2274,24.1673,24.2274,257632.6199
2013-01-07 10:10:00,40.34,40.35,40.24,40.27,110660.31037630592,24.2274,24.2334,24.1673,24.1854,110660.3104
2013-01-07 10:20:00,40.27,40.3,40.16,40.18,76681.20499036413,24.1854,24.2034,24.1193,24.1313,76681.205
2013-01-07 10:30:00,40.18,40.19,40.13,40.14,51526.5239882341,24.1313,24.1373,24.1013,24.1073,51526.524
2013-01-07 10:40:00,40.13,40.22,40.13,40.21,56090.88142813673,24.1013,24.1553,24.1013,24.1493,56090.8814
2013-01-07 10:50:00,40.21,40.24,40.15,40.24,123947.66203468911,24.1493,24.1673,24.1133,24.1673,123947.662
2013-01-07 11:00:00,40.24,40.28,40.24,40.28,44730.702911045744,24.1673,24.1914,24.1673,24.1914,44730.7029
2013-01-07 11:10:00,40.27,40.29,40.25,40.28,26270.412820772897,24.1854,24.1974,24.1734,24.1914,26270.4128
2013-01-07 11:20:00,40.27,40.28,40.21,40.21,35601.98803124049,24.1854,24.1914,24.1493,24.1493,35601.988
2013-01-07 11:30:00,40.22,40.22,40.19,40.19,31037.630591337864,24.1553,24.1553,24.1373,24.1373,31037.6306
2013-01-07 11:40:00,40.19,40.22,40.18,40.21,49700.78101227305,24.1373,24.1553,24.1313,24.1493,49700.781
2013-01-07 11:50:00,40.21,40.22,40.18,40.2,77391.21614768232,24.1493,24.1553,24.1313,24.1433,77391.2161
2013-01-07 12:00:00,40.19,40.2,40.16,40.17,35094.83720458464,24.1373,24.1433,24.1193,24.1253,35094.8372
2013-01-07 12:10:00,40.16,40.17,40.13,40.15,26980.423978091083,24.1193,24.1253,24.1013,24.1133,26980.424
2013-01-07 12:20:00,40.15,40.15,40.12,40.15,44933.563241708085,24.1133,24.1133,24.0953,24.1133,44933.5632
2013-01-07 12:30:00,40.15,40.17,40.13,40.15,56192.3115934679,24.1133,24.1253,24.1013,24.1133,56192.3116
2013-01-07 12:40:00,40.15,40.18,40.14,40.18,18967.440916928696,24.1133,24.1313,24.1073,24.1313,18967.4409
2013-01-07 12:50:00,40.17,40.18,40.13,40.13,27893.29546607161,24.1253,24.1313,24.1013,24.1013,27893.2955
2013-01-07 13:00:00,40.14,40.17,40.13,40.16,27487.57480474693,24.1073,24.1253,24.1013,24.1193,27487.5748
2013-01-07 13:10:00,40.16,40.17,40.16,40.16,16228.826452987118,24.1193,24.1253,24.1193,24.1193,16228.8265
2013-01-07 13:20:00,40.16,40.19,40.16,40.19,22923.217364844302,24.1193,24.1373,24.1193,24.1373,22923.2174
2013-01-07 13:30:00,40.19,40.19,40.16,40.17,23734.658687493666,24.1373,24.1373,24.1193,24.1253,23734.6587
2013-01-07 13:40:00,40.16,40.17,40.13,40.16,46353.58555634446,24.1193,24.1253,24.1013,24.1193,46353.5856
2013-01-07 13:50:00,40.16,40.18,40.15,40.17,21908.91571153261,24.1193,24.1313,24.1133,24.1253,21908.9157
2013-01-07 14:00:00,40.16,40.17,40.16,40.16,12983.061162389697,24.1193,24.1253,24.1193,24.1193,12983.0612
2013-01-07 14:10:00,40.16,40.21,40.16,40.19,39557.7644791561,24.1193,24.1493,24.1193,24.1373,39557.7645
2013-01-07 14:20:00,40.2,40.22,40.19,40.21,22416.066538188457,24.1433,24.1553,24.1373,24.1493,22416.0665
2013-01-07 14:30:00,40.22,40.23,40.21,40.21,45136.423572370426,24.1553,24.1613,24.1493,24.1493,45136.4236
2013-01-07 14:40:00,40.21,40.22,40.18,40.18,28501.87645805863,24.1493,24.1553,24.1313,24.1313,28501.8765
2013-01-07 14:50:00,40.18,40.21,40.16,40.21,50613.65250025358,24.1313,24.1493,24.1193,24.1493,50613.6525
2013-01-07 15:00:00,40.21,40.21,40.17,40.17,33066.233897961254,24.1493,24.1493,24.1253,24.1253,33066.2339
2013-01-07 15:10:00,40.18,40.18,40.17,40.18,27791.86530074044,24.1313,24.1313,24.1253,24.1313,27791.8653
2013-01-07 15:20:00,40.19,40.22,40.18,40.2,37326.300841870376,24.1373,24.1553,24.1313,24.1433,37326.3008
2013-01-07 15:30:00,40.21,40.23,40.17,40.17,73739.73019576022,24.1493,24.1613,24.1253,24.1253,73739.7302
2013-01-07 15:40:00,40.17,40.21,40.17,40.2,60452.378537377015,24.1253,24.1493,24.1253,24.1433,60452.3785
2013-01-07 15:50:00,40.21,40.22,40.18,40.21,217161.98397403388,24.1493,24.1553,24.1313,24.1493,217161.984
2013-01-08 09:30:00,40.04,40.13,39.98,40.07,94938.63474997463,24.0472,24.1013,24.0112,24.0653,94938.6347
2013-01-08 09:40:00,40.06,40.1,40.02,40.03,147073.73973019575,24.0592,24.0833,24.0352,24.0412,147073.7397
2013-01-08 09:50:00,40.02,40.03,39.98,40.01,83882.74672887717,24.0352,24.0412,24.0112,24.0292,83882.7467
2013-01-08 10:00:00,40.01,40.1,40.01,40.1,48787.909524292525,24.0292,24.0833,24.0292,24.0833,48787.9095
2013-01-08 10:10:00,40.09,40.09,39.96,39.99,70189.67440916928,24.0773,24.0773,23.9992,24.0172,70189.6744
2013-01-08 10:20:00,39.98,40.07,39.97,40.06,81549.85292626027,24.0112,24.0653,24.0052,24.0592,81549.8529
2013-01-08 10:30:00,40.06,40.06,39.94,39.95,29516.17811137032,24.0592,24.0592,23.9872,23.9932,29516.1781
2013-01-08 10:40:00,39.94,40.02,39.93,40.01,72928.28887311087,23.9872,24.0352,23.9812,24.0292,72928.2889
2013-01-08 10:50:00,40.02,40.03,39.98,39.98,47773.60787098083,24.0352,24.0412,24.0112,24.0112,47773.6079
2013-01-08 11:00:00,39.97,39.97,39.87,39.88,56192.3115934679,24.0052,24.0052,23.9451,23.9511,56192.3116
2013-01-08 11:10:00,39.88,39.94,39.88,39.93,67146.7694492342,23.9511,23.9872,23.9511,23.9812,67146.7694
2013-01-08 11:20:00,39.94,39.94,39.92,39.94,53453.69712952632,23.9872,23.9872,23.9752,23.9872,53453.6971
2013-01-08 11:30:00,39.93,39.95,39.89,39.9,109646.0087229942,23.9812,23.9932,23.9571,23.9632,109646.0087
2013-01-08 11:40:00,39.9,39.9,39.85,39.86,52642.255806876965,23.9632,23.9632,23.9331,23.9391,52642.2558
2013-01-08 11:50:00,39.86,39.87,39.81,39.87,74348.31118774724,23.9391,23.9451,23.9091,23.9451,74348.3112
2013-01-08 12:00:00,39.87,39.91,39.87,39.88,47976.46820164317,23.9451,23.9692,23.9451,23.9511,47976.4682
2013-01-08 12:10:00,39.88,39.91,39.88,39.89,43513.540927071714,23.9511,23.9692,23.9511,23.9571,43513.5409
2013-01-08 12:20:00,39.89,39.89,39.88,39.88,37427.73100720154,23.9571,23.9571,23.9511,23.9511,37427.731
2013-01-08 12:30:00,39.88,39.89,39.82,39.82,80332.69094228624,23.9511,23.9571,23.9151,23.9151,80332.6909
2013-01-08 12:40:00,39.82,39.84,39.78,39.78,87229.94218480577,23.9151,23.9271,23.8911,23.8911,87229.9422
2013-01-08 12:50:00,39.78,39.79,39.75,39.77,85708.48970483823,23.8911,23.8971,23.8731,23.8851,85708.4897
2013-01-08 13:00:00,39.77,39.79,39.76,39.78,59032.35622274064,23.8851,23.8971,23.8791,23.8911,59032.3562
2013-01-08 13:10:00,39.79,39.8,39.77,39.77,47266.45704432498,23.8971,23.9031,23.8851,23.8851,47266.457
2013-01-08 13:20:00,39.77,39.8,39.76,39.79,40064.91530581195,23.8851,23.9031,23.8791,23.8971,40064.9153
2013-01-08 13:30:00,39.79,39.82,39.79,39.79,49903.64134293539,23.8971,23.9151,23.8971,23.8971,49903.6413
2013-01-08 13:40:00,39.79,39.79,39.74,39.76,59235.216553402985,23.8971,23.8971,23.8671,23.8791,59235.2166
2013-01-08 13:50:00,39.76,39.78,39.75,39.76,69783.95374784461,23.8791,23.8911,23.8731,23.8791,69783.9537
2013-01-08 14:00:00,39.76,39.86,39.76,39.81,79521.24961963687,23.8791,23.9391,23.8791,23.9091,79521.2496
2013-01-08 14:10:00,39.8,39.82,39.73,39.73,48990.76985495487,23.9031,23.9151,23.8611,23.8611,48990.7699
2013-01-08 14:20:00,39.73,39.74,39.68,39.68,49802.21117760422,23.8611,23.8671,23.831,23.831,49802.2112
2013-01-08 14:30:00,39.69,39.69,39.62,39.62,92707.17111268891,23.837,23.837,23.795,23.795,92707.1711
2013-01-08 14:40:00,39.62,39.68,39.59,39.68,84288.46739020184,23.795,23.831,23.777,23.831,84288.4674
2013-01-08 14:50:00,39.68,39.71,39.65,39.65,64306.724819961455,23.831,23.849,23.813,23.813,64306.7248
2013-01-08 15:00:00,39.66,39.7,39.65,39.68,82868.44507556547,23.819,23.843,23.813,23.831,82868.4451
2013-01-08 15:10:00,39.69,39.84,39.68,39.84,171416.97940967645,23.837,23.9271,23.831,23.9271,171416.9794
2013-01-08 15:20:00,39.84,39.89,39.81,39.88,128917.74013591642,23.9271,23.9571,23.9091,23.9511,128917.7401
2013-01-08 15:30:00,39.88,39.88,39.85,39.86,147986.6112181763,23.9511,23.9511,23.9331,23.9391,147986.6112
2013-01-08 15:40:00,39.86,39.86,39.78,39.79,188660.10751597525,23.9391,23.9391,23.8911,23.8971,188660.1075
2013-01-08 15:50:00,39.8,39.9,39.8,39.85,534232.6807992697,23.9031,23.9632,23.9031,23.9331,534232.6808
2013-01-09 09:30:00,39.88,40.17,39.88,40.0,145146.56658890354,23.9511,24.1253,23.9511,24.0232,145146.5666
2013-01-09 09:40:00,40.01,40.06,39.97,40.03,34891.97687392231,24.0292,24.0592,24.0052,24.0412,34891.9769
2013-01-09 09:50:00,40.04,40.09,40.04,40.08,31849.07191398722,24.0472,24.0773,24.0472,24.0713,31849.0719
2013-01-09 10:00:00,40.07,40.17,40.06,40.09,61770.970686682216,24.0653,24.1253,24.0592,24.0773,61770.9707
2013-01-09 10:10:00,40.09,40.1,40.01,40.03,77999.79713966933,24.0773,24.0833,24.0292,24.0412,77999.7971
2013-01-09 10:20:00,40.03,40.04,40.0,40.02,80636.98143827975,24.0412,24.0472,24.0232,24.0352,80636.9814
2013-01-09 10:30:00,40.02,40.02,39.98,39.98,33979.10538594178,24.0352,24.0352,24.0112,24.0112,33979.1054
2013-01-09 10:40:00,39.98,39.99,39.95,39.98,91591.43929404604,24.0112,24.0172,23.9932,24.0112,91591.4393
2013-01-09 10:50:00,39.98,40.1,39.97,40.09,68465.3615985394,24.0112,24.0833,24.0052,24.0773,68465.3616
2013-01-09 11:00:00,40.09,40.2,40.04,40.17,122629.06988538391,24.0773,24.1433,24.0472,24.1253,122629.0699
2013-01-09 11:10:00,40.18,40.18,40.04,40.05,66741.04878790953,24.1313,24.1313,24.0472,24.0532,66741.0488
2013-01-09 11:20:00,40.05,40.09,40.02,40.09,74754.03184907191,24.0532,24.0773,24.0352,24.0773,74754.0318
2013-01-09 11:30:00,40.09,40.11,40.01,40.04,107515.97525103966,24.0773,24.0893,24.0292,24.0472,107515.9753
2013-01-09 11:40:00,40.04,40.06,40.01,40.06,44020.69175372756,24.0472,24.0592,24.0292,24.0592,44020.6918
2013-01-09 11:50:00,40.06,40.09,40.01,40.04,66639.61862257836,24.0592,24.0773,24.0292,24.0472,66639.6186
2013-01-09 12:00:00,40.04,40.11,40.0,40.11,97170.09838726035,24.0472,24.0893,24.0232,24.0893,97170.0984
2013-01-09 12:10:00,40.11,40.15,40.08,40.08,46860.7363830003,24.0893,24.1133,24.0713,24.0713,46860.7364
2013-01-09 12:20:00,40.09,40.09,40.02,40.03,51932.24464955878,24.0773,24.0773,24.0352,24.0412,51932.2446
2013-01-09 12:30:00,40.03,40.07,40.02,40.02,57510.9037427731,24.0412,24.0653,24.0352,24.0352,57510.9037
2013-01-09 12:40:00,40.03,40.03,39.82,39.82,79622.67978496804,24.0412,24.0412,23.9151,23.9151,79622.6798
2013-01-09 12:50:00,39.82,39.84,39.74,39.8,150218.074855462,23.9151,23.9271,23.8671,23.9031,150218.0749
2013-01-09 13:00:00,39.81,39.84,39.79,39.8,41789.22811644183,23.9091,23.9271,23.8971,23.9031,41789.2281
2013-01-09 13:10:00,39.8,39.81,39.76,39.8,49903.64134293539,23.9031,23.9091,23.8791,23.9031,49903.6413
2013-01-09 13:20:00,39.8,39.81,39.8,39.8,19981.74257024039,23.9031,23.9091,23.9031,23.9031,19981.7426
2013-01-09 13:30:00,39.8,39.84,39.77,39.84,64002.43432396795,23.9031,23.9271,23.8851,23.9271,64002.4343
2013-01-09 13:40:00,39.84,39.86,39.83,39.84,48483.61902829901,23.9271,23.9391,23.9211,23.9271,48483.619
2013-01-09 13:50:00,39.83,39.84,39.76,39.76,47469.31737498733,23.9211,23.9271,23.8791,23.8791,47469.3174
2013-01-09 14:00:00,39.76,39.76,39.7,39.7,56496.602089461405,23.8791,23.8791,23.843,23.843,56496.6021
2013-01-09 14:10:00,39.7,39.75,39.68,39.7,100415.8636778578,23.843,23.8731,23.831,23.843,100415.8637
2013-01-09 14:20:00,39.7,39.7,39.65,39.66,92808.60127802008,23.843,23.843,23.813,23.819,92808.6013
2013-01-09 14:30:00,39.66,39.68,39.6,39.64,97778.6793792474,23.819,23.831,23.783,23.807,97778.6794
2013-01-09 14:40:00,39.63,39.65,39.63,39.65,39659.19464448728,23.801,23.813,23.801,23.813,39659.1946
2013-01-09 14:50:00,39.65,39.68,39.63,39.64,95141.495080637,23.813,23.831,23.801,23.807,95141.4951
2013-01-09 15:00:00,39.63,39.63,39.56,39.6,143320.82361294248,23.801,23.801,23.759,23.783,143320.8236
2013-01-09 15:10:00,39.6,39.69,39.59,39.69,126787.70666396186,23.783,23.837,23.777,23.837,126787.7067
2013-01-09 15:20:00,39.68,39.75,39.68,39.74,143726.54427426716,23.831,23.8731,23.831,23.8671,143726.5443
2013-01-09 15:30:00,39.74,39.74,39.72,39.73,142915.10295161782,23.8671,23.8671,23.855,23.8611,142915.103
2013-01-09 15:40:00,39.73,39.75,39.7,39.75,166548.3314737803,23.8611,23.8731,23.843,23.8731,166548.3315
2013-01-09 15:50:00,39.75,39.78,39.71,39.75,354802.7183284309,23.8731,23.8911,23.849,23.8731,354802.7183
2013-01-10 09:30:00,39.93,39.96,39.58,39.59,159549.6500659296,23.9812,23.9992,23.771,23.777,159549.6501
2013-01-10 09:40:00,39.59,39.59,39.35,39.41,158332.48808195558,23.777,23.777,23.6328,23.6689,158332.4881
2013-01-10 09:50:00,39.42,39.53,39.39,39.5,69276.80292118876,23.6749,23.7409,23.6569,23.7229,69276.8029
2013-01-10 10:00:00,39.5,39.53,39.48,39.5,80738.41160361092,23.7229,23.7409,23.7109,23.7229,80738.4116
2013-01-10 10:10:00,39.49,39.51,39.34,39.39,181559.99594279332,23.7169,23.7289,23.6268,23.6569,181559.9959
2013-01-10 10:20:00,39.39,39.4,39.12,39.13,141697.94096764378,23.6569,23.6629,23.4947,23.5007,141697.941
2013-01-10 10:30:00,39.13,39.29,39.0,39.15,200426.0066943909,23.5007,23.5968,23.4226,23.5127,200426.0067
2013-01-10 10:40:00,39.14,39.22,39.05,39.05,112384.6231869358,23.5067,23.5548,23.4527,23.4527,112384.6232
2013-01-10 10:50:00,39.05,39.09,38.97,39.01,101227.30500050716,23.4527,23.4767,23.4046,23.4286,101227.305
2013-01-10 11:00:00,39.0,39.12,38.97,39.1,87432.8025154681,23.4226,23.4947,23.4046,23.4827,87432.8025
2013-01-10 11:10:00,39.1,39.1,39.0,39.01,77492.6463130135,23.4827,23.4827,23.4226,23.4286,77492.6463
2013-01-10 11:20:00,39.01,39.21,38.99,39.15,180849.9847854752,23.4286,23.5488,23.4166,23.5127,180849.9848
2013-01-10 11:30:00,39.15,39.17,39.12,39.14,99705.8525205396,23.5127,23.5247,23.4947,23.5067,99705.8525
2013-01-10 11:40:00,39.14,39.26,39.14,39.21,55583.73060148088,23.5067,23.5788,23.5067,23.5488,55583.7306
2013-01-10 11:50:00,39.21,39.28,39.21,39.23,69378.23308651993,23.5488,23.5908,23.5488,23.5608,69378.2331
2013-01-10 12:00:00,39.22,39.24,39.18,39.19,31747.64174865605,23.5548,23.5668,23.5307,23.5367,31747.6417
2013-01-10 12:10:00,39.19,39.26,39.16,39.26,65929.60746526017,23.5367,23.5788,23.5187,23.5788,65929.6075
2013-01-10 12:20:00,39.27,39.3,39.25,39.28,36616.28968455218,23.5848,23.6028,23.5728,23.5908,36616.2897
2013-01-10 12:30:00,39.28,39.29,39.27,39.29,32051.93224464956,23.5908,23.5968,23.5848,23.5968,32051.9322
2013-01-10 12:40:00,39.29,39.33,39.29,39.31,85607.05953950706,23.5968,23.6208,23.5968,23.6088,85607.0595
2013-01-10 12:50:00,39.3,39.4,39.3,39.4,40470.63596713663,23.6028,23.6629,23.6028,23.6629,40470.636
2013-01-10 13:00:00,39.4,39.41,39.36,39.39,46455.01572167563,23.6629,23.6689,23.6388,23.6569,46455.0157
2013-01-10 13:10:00,39.39,39.39,39.36,39.37,31950.50207931839,23.6569,23.6569,23.6388,23.6448,31950.5021
2013-01-10 13:20:00,39.37,39.4,39.36,39.39,68566.79176387057,23.6448,23.6629,23.6388,23.6569,68566.7918
2013-01-10 13:30:00,39.38,39.4,39.37,39.37,27994.72563140278,23.6509,23.6629,23.6448,23.6448,27994.7256
2013-01-10 13:40:00,39.37,39.39,39.37,39.38,30530.47976468201,23.6448,23.6569,23.6448,23.6509,30530.4798
2013-01-10 13:50:00,39.38,39.4,39.36,39.38,58322.34506542246,23.6509,23.6629,23.6388,23.6509,58322.3451
2013-01-10 14:00:00,39.38,39.39,39.36,39.37,31849.07191398722,23.6509,23.6569,23.6388,23.6448,31849.0719
2013-01-10 14:10:00,39.37,39.37,39.26,39.32,38137.742164519725,23.6448,23.6448,23.5788,23.6148,38137.7422
2013-01-10 14:20:00,39.32,39.32,39.27,39.29,49599.35084694188,23.6148,23.6148,23.5848,23.5968,49599.3508
2013-01-10 14:30:00,39.3,39.3,39.25,39.27,62785.27233999391,23.6028,23.6028,23.5728,23.5848,62785.2723
2013-01-10 14:40:00,39.26,39.29,39.25,39.26,46962.16654833147,23.5788,23.5968,23.5728,23.5788,46962.1665
2013-01-10 14:50:00,39.26,39.35,39.26,39.3,73638.30003042905,23.5788,23.6328,23.5788,23.6028,73638.3
2013-01-10 15:00:00,39.3,39.31,39.27,39.28,111978.90252561112,23.6028,23.6088,23.5848,23.5908,111978.9025
2013-01-10 15:10:00,39.29,39.33,39.28,39.3,125063.39385333196,23.5968,23.6208,23.5908,23.6028,125063.3939
2013-01-10 15:20:00,39.3,39.43,39.3,39.43,137843.59468505933,23.6028,23.6809,23.6028,23.6809,137843.5947
2013-01-10 15:30:00,39.43,39.43,39.35,39.36,177097.06866822194,23.6809,23.6809,23.6328,23.6388,177097.0687
2013-01-10 15:40:00,39.36,39.45,39.33,39.44,164621.1583324881,23.6388,23.6929,23.6208,23.6869,164621.1583
2013-01-10 15:50:00,39.44,39.45,39.4,39.45,356527.03113906074,23.6869,23.6929,23.6629,23.6929,356527.0311
2013-01-11 09:30:00,39.57,39.57,39.21,39.34,99807.28268587078,23.765,23.765,23.5488,23.6268,99807.2827
2013-01-11 09:40:00,39.35,39.47,39.35,39.43,74754.03184907191,23.6328,23.7049,23.6328,23.6809,74754.0318
2013-01-11 09:50:00,39.43,39.44,39.31,39.34,53656.55746018866,23.6809,23.6869,23.6088,23.6268,53656.5575
2013-01-11 10:00:00,39.33,39.42,39.3,39.33,123034.7905467086,23.6208,23.6749,23.6028,23.6208,123034.7905
2013-01-11 10:10:00,39.34,39.34,39.28,39.28,46049.29506035095,23.6268,23.6268,23.5908,23.5908,46049.2951
2013-01-11 10:20:00,39.28,39.28,39.09,39.14,79014.09879298104,23.5908,23.5908,23.4767,23.5067,79014.0988
2013-01-11 10:30:00,39.14,39.3,39.13,39.28,37022.010345876864,23.5067,23.6028,23.5007,23.5908,37022.0103
2013-01-11 10:40:00,39.29,39.34,39.28,39.32,26676.13348209757,23.5968,23.6268,23.5908,23.6148,26676.1335
2013-01-11 10:50:00,39.32,39.37,39.29,39.36,34181.96571660412,23.6148,23.6448,23.5968,23.6388,34181.9657
2013-01-11 11:00:00,39.35,39.39,39.34,39.38,56293.74175879906,23.6328,23.6569,23.6268,23.6509,56293.7418
2013-01-11 11:10:00,39.37,39.43,39.37,39.42,26371.842986104068,23.6448,23.6809,23.6448,23.6749,26371.843
2013-01-11 11:20:00,39.41,39.43,39.34,39.35,34790.54670859114,23.6689,23.6809,23.6268,23.6328,34790.5467
2013-01-11 11:30:00,39.35,39.35,39.28,39.3,26676.13348209757,23.6328,23.6328,23.5908,23.6028,26676.1335
2013-01-11 11:40:00,39.3,39.33,39.29,39.33,16533.116948980627,23.6028,23.6208,23.5968,23.6208,16533.1169
2013-01-11 11:50:00,39.33,39.39,39.33,39.38,30327.61943401968,23.6208,23.6569,23.6208,23.6509,30327.6194
2013-01-11 12:00:00,39.38,39.44,39.38,39.4,28096.15579673395,23.6509,23.6869,23.6509,23.6629,28096.1558
2013-01-11 12:10:00,39.4,39.41,39.38,39.41,17243.128106298813,23.6629,23.6689,23.6509,23.6689,17243.1281
2013-01-11 12:20:00,39.41,39.42,39.39,39.41,21706.05538087027,23.6689,23.6749,23.6569,23.6689,21706.0554
2013-01-11 12:30:00,39.41,39.41,39.36,39.37,18257.42975961051,23.6689,23.6689,23.6388,23.6448,18257.4298
2013-01-11 12:40:00,39.37,39.4,39.37,39.37,11258.748351759814,23.6448,23.6629,23.6448,23.6448,11258.7484
2013-01-11 12:50:00,39.38,39.39,39.36,39.39,15924.53595699361,23.6509,23.6569,23.6388,23.6569,15924.536
2013-01-11 13:00:00,39.4,39.42,39.4,39.4,10954.457855766304,23.6629,23.6749,23.6629,23.6629,10954.4579
2013-01-11 13:10:00,39.4,39.4,39.37,39.37,19677.45207424688,23.6629,23.6629,23.6448,23.6448,19677.4521
2013-01-11 13:20:00,39.37,39.37,39.33,39.35,17243.128106298813,23.6448,23.6448,23.6208,23.6328,17243.1281
2013-01-11 13:30:00,39.36,39.43,39.36,39.42,12171.61983974034,23.6388,23.6809,23.6388,23.6749,12171.6198
2013-01-11 13:40:00,39.42,39.42,39.33,39.35,24343.23967948068,23.6749,23.6749,23.6208,23.6328,24343.2397
2013-01-11 13:50:00,39.36,39.39,39.36,39.38,21706.05538087027,23.6388,23.6569,23.6388,23.6509,21706.0554
2013-01-11 14:00:00,39.38,39.4,39.35,39.39,23430.36819150015,23.6509,23.6629,23.6328,23.6569,23430.3682
2013-01-11 14:10:00,39.39,39.44,39.38,39.44,26676.13348209757,23.6569,23.6869,23.6509,23.6869,26676.1335
2013-01-11 14:20:00,39.43,39.44,39.42,39.43,30733.34009534436,23.6809,23.6869,23.6749,23.6809,30733.3401
2013-01-11 14:30:00,39.43,39.45,39.43,39.44,18054.56942894817,23.6809,23.6929,23.6809,23.6869,18054.5694
2013-01-11 14:40:00,39.43,39.44,39.41,39.43,22618.926868850795,23.6809,23.6869,23.6689,23.6809,22618.9269
2013-01-11 14:50:00,39.43,39.45,39.42,39.44,27589.004970078106,23.6809,23.6929,23.6749,23.6869,27589.005
2013-01-11 15:00:00,39.44,39.44,39.4,39.43,44629.272745714574,23.6869,23.6869,23.6629,23.6809,44629.2727
2013-01-11 15:10:00,39.43,39.45,39.42,39.44,34080.53555127295,23.6809,23.6929,23.6749,23.6869,34080.5356
2013-01-11 15:20:00,39.44,39.51,39.44,39.51,102545.89714981236,23.6869,23.7289,23.6869,23.7289,102545.8971
2013-01-11 15:30:00,39.51,39.51,39.47,39.5,53960.847956182166,23.7289,23.7289,23.7049,23.7229,53960.848
2013-01-11 15:40:00,39.5,39.55,39.49,39.51,87534.23268079926,23.7229,23.7529,23.7169,23.7289,87534.2327
2013-01-11 15:50:00,39.51,39.55,39.51,39.53,199107.4145450857,23.7289,23.7529,23.7289,23.7409,199107.4145
2013-01-14 09:30:00,39.63,39.79,39.55,39.76,88751.39466477331,23.801,23.8971,23.7529,23.8791,88751.3947
2013-01-14 09:40:00,39.75,39.81,39.72,39.77,74348.31118774724,23.8731,23.9091,23.855,23.8851,74348.3112
2013-01-14 09:50:00,39.77,39.9,39.76,39.9,128714.87980525408,23.8851,23.9632,23.8791,23.9632,128714.8798
2013-01-14 10:00:00,39.89,40.08,39.88,40.04,159853.9405619231,23.9571,24.0713,23.9511,24.0472,159853.9406
2013-01-14 10:10:00,40.04,40.05,39.82,39.84,113500.35500557866,24.0472,24.0532,23.9151,23.9271,113500.355
2013-01-14 10:20:00,39.83,39.85,39.78,39.84,79622.67978496804,23.9211,23.9331,23.8911,23.9271,79622.6798
2013-01-14 10:30:00,39.84,39.86,39.81,39.84,70798.2554011563,23.9271,23.9391,23.9091,23.9271,70798.2554
2013-01-14 10:40:00,39.84,39.87,39.79,39.81,65016.73597727964,23.9271,23.9451,23.8971,23.9091,65016.736
2013-01-14 10:50:00,39.81,39.83,39.8,39.81,45745.00456435744,23.9091,23.9211,23.9031,23.9091,45745.0046
2013-01-14 11:00:00,39.81,39.84,39.8,39.83,34993.40703925347,23.9091,23.9271,23.9031,23.9211,34993.407
2013-01-14 11:10:00,39.84,39.96,39.8,39.96,57206.61324677959,23.9271,23.9992,23.9031,23.9992,57206.6132
2013-01-14 11:20:00,39.96,40.0,39.91,39.96,83679.88639821483,23.9992,24.0232,23.9692,23.9992,83679.8864
2013-01-14 11:30:00,39.96,39.97,39.88,39.9,57612.33390810427,23.9992,24.0052,23.9511,23.9632,57612.3339
2013-01-14 11:40:00,39.9,39.91,39.87,39.89,72015.41738513033,23.9632,23.9692,23.9451,23.9571,72015.4174
2013-01-14 11:50:00,39.89,39.89,39.88,39.89,54873.71944416269,23.9571,23.9571,23.9511,23.9571,54873.7194
2013-01-14 12:00:00,39.89,39.9,39.82,39.83,57409.47357744193,23.9571,23.9632,23.9151,23.9211,57409.4736
2013-01-14 12:10:00,39.83,39.86,39.8,39.8,35804.84836190283,23.9211,23.9391,23.9031,23.9031,35804.8484
2013-01-14 12:20:00,39.8,39.83,39.78,39.78,42499.23927376002,23.9031,23.9211,23.8911,23.8911,42499.2393
2013-01-14 12:30:00,39.8,39.85,39.79,39.84,22720.357034181965,23.9031,23.9331,23.8971,23.9271,22720.357
2013-01-14 12:40:00,39.85,39.85,39.81,39.81,43614.97109240288,23.9331,23.9331,23.9091,23.9091,43614.9711
2013-01-14 12:50:00,39.81,39.84,39.81,39.84,12374.480170402678,23.9091,23.9271,23.9091,23.9271,12374.4802
2013-01-14 13:00:00,39.84,39.84,39.79,39.82,23836.08885282483,23.9271,23.9271,23.8971,23.9151,23836.0889
2013-01-14 13:10:00,39.82,39.86,39.77,39.8,74044.02069175373,23.9151,23.9391,23.8851,23.9031,74044.0207
2013-01-14 13:20:00,39.8,39.81,39.75,39.76,46455.01572167563,23.9031,23.9091,23.8731,23.8791,46455.0157
2013-01-14 13:30:00,39.77,39.77,39.76,39.76,10650.167359772797,23.8851,23.8851,23.8791,23.8791,10650.1674
2013-01-14 13:40:00,39.76,39.77,39.73,39.75,48179.32853230551,23.8791,23.8851,23.8611,23.8731,48179.3285
2013-01-14 13:50:00,39.75,39.79,39.74,39.78,34891.97687392231,23.8731,23.8971,23.8671,23.8911,34891.9769
2013-01-14 14:00:00,39.78,39.88,39.78,39.87,59742.36738005883,23.8911,23.9511,23.8911,23.9451,59742.3674
2013-01-14 14:10:00,39.87,39.89,39.86,39.89,20894.614058220915,23.9451,23.9571,23.9391,23.9571,20894.6141
2013-01-14 14:20:00,39.89,40.02,39.88,40.02,48483.61902829901,23.9571,24.0352,23.9511,24.0352,48483.619
2013-01-14 14:30:00,40.02,40.1,40.01,40.09,105081.6512830916,24.0352,24.0833,24.0292,24.0773,105081.6513
2013-01-14 14:40:00,40.09,40.16,40.04,40.09,175271.32569226087,24.0773,24.1193,24.0472,24.0773,175271.3257
2013-01-14 14:50:00,40.08,40.15,40.05,40.15,97778.6793792474,24.0713,24.1133,24.0532,24.1133,97778.6794
2013-01-14 15:00:00,40.14,40.24,40.13,40.22,125773.40501065017,24.1073,24.1673,24.1013,24.1553,125773.405
2013-01-14 15:10:00,40.22,40.22,40.16,40.19,96054.36656861752,24.1553,24.1553,24.1193,24.1373,96054.3666
2013-01-14 15:20:00,40.19,40.21,40.16,40.18,106907.39425905264,24.1373,24.1493,24.1193,24.1313,106907.3943
2013-01-14 15:30:00,40.19,40.19,40.1,40.14,203976.06248098184,24.1373,24.1373,24.0833,24.1073,203976.0625
2013-01-14 15:40:00,40.14,40.21,40.13,40.2,161983.97403387766,24.1073,24.1493,24.1013,24.1433,161983.974
2013-01-14 15:50:00,40.2,40.25,40.19,40.25,357439.9026270413,24.1433,24.1734,24.1373,24.1734,357439.9026
2013-01-15 09:30:00,39.98,39.98,39.45,39.84,203164.62115833248,24.0112,24.0112,23.6929,23.9271,203164.6212
2013-01-15 09:40:00,39.84,39.98,39.84,39.92,64408.15498529263,23.9271,24.0112,23.9271,23.9752,64408.155
2013-01-15 09:50:00,39.92,40.24,39.92,40.16,117658.9917841566,23.9752,24.1673,23.9752,24.1193,117658.9918
2013-01-15 10:00:00,40.17,40.34,40.17,40.26,164925.4488284816,24.1253,24.2274,24.1253,24.1794,164925.4488
2013-01-15 10:10:00,40.26,40.3,40.18,40.22,84288.46739020184,24.1794,24.2034,24.1313,24.1553,84288.4674
2013-01-15 10:20:00,40.22,40.22,40.16,40.2,42397.809108428846,24.1553,24.1553,24.1193,24.1433,42397.8091
2013-01-15 10:30:00,40.2,40.26,40.13,40.23,57308.04341211076,24.1433,24.1794,24.1013,24.1613,57308.0434
2013-01-15 10:40:00,40.22,40.26,40.2,40.2,100517.29384318896,24.1553,24.1794,24.1433,24.1433,100517.2938
2013-01-15 10:50:00,40.2,40.25,40.2,40.24,46860.7363830003,24.1433,24.1734,24.1433,24.1673,46860.7364
2013-01-15 11:00:00,40.24,40.27,40.21,40.21,63089.562835987424,24.1673,24.1854,24.1493,24.1493,63089.5628
2013-01-15 11:10:00,40.21,40.21,40.16,40.18,54670.85911350035,24.1493,24.1493,24.1193,24.1313,54670.8591
2013-01-15 11:20:00,40.17,40.17,40.11,40.12,52236.53514555229,24.1253,24.1253,24.0893,24.0953,52236.5351
2013-01-15 11:30:00,40.11,40.14,40.1,40.11,30530.47976468201,24.0893,24.1073,24.0833,24.0893,30530.4798
2013-01-15 11:40:00,40.12,40.13,40.09,40.12,46252.155391013286,24.0953,24.1013,24.0773,24.0953,46252.1554
2013-01-15 11:50:00,40.12,40.13,40.09,40.11,41789.22811644183,24.0953,24.1013,24.0773,24.0893,41789.2281
2013-01-15 12:00:00,40.11,40.15,40.1,40.11,44629.272745714574,24.0893,24.1133,24.0833,24.0893,44629.2727
2013-01-15 12:10:00,40.11,40.14,40.06,40.14,60452.378537377015,24.0893,24.1073,24.0592,24.1073,60452.3785
2013-01-15 12:20:00,40.14,40.17,40.13,40.17,36210.56902322751,24.1073,24.1253,24.1013,24.1253,36210.569
2013-01-15 12:30:00,40.17,40.26,40.16,40.23,26270.412820772897,24.1253,24.1794,24.1193,24.1613,26270.4128
2013-01-15 12:40:00,40.23,40.24,40.2,40.21,20083.17273557156,24.1613,24.1673,24.1433,24.1493,20083.1727
2013-01-15 12:50:00,40.2,40.21,40.2,40.2,10041.58636778578,24.1433,24.1493,24.1433,24.1433,10041.5864
2013-01-15 13:00:00,40.21,40.21,40.16,40.18,44730.702911045744,24.1493,24.1493,24.1193,24.1313,44730.7029
2013-01-15 13:10:00,40.17,40.21,40.17,40.21,19981.74257024039,24.1253,24.1493,24.1253,24.1493,19981.7426
2013-01-15 13:20:00,40.21,40.21,40.13,40.19,61568.11035601988,24.1493,24.1493,24.1013,24.1373,61568.1104
2013-01-15 13:30:00,40.2,40.27,40.19,40.27,38442.03266051324,24.1433,24.1854,24.1373,24.1854,38442.0327
2013-01-15 13:40:00,40.27,40.27,40.21,40.24,28907.597119383303,24.1854,24.1854,24.1493,24.1673,28907.5971
2013-01-15 13:50:00,40.23,40.26,40.18,40.18,48179.32853230551,24.1613,24.1794,24.1313,24.1313,48179.3285
2013-01-15 14:00:00,40.18,40.2,40.16,40.18,56800.89258545492,24.1313,24.1433,24.1193,24.1313,56800.8926
2013-01-15 14:10:00,40.18,40.18,40.14,40.15,57308.04341211076,24.1313,24.1313,24.1073,24.1133,57308.0434
2013-01-15 14:20:00,40.15,40.18,40.15,40.18,29617.60827670149,24.1133,24.1313,24.1133,24.1313,29617.6083
2013-01-15 14:30:00,40.18,40.22,40.17,40.22,48585.04919363018,24.1313,24.1553,24.1253,24.1553,48585.0492
2013-01-15 14:40:00,40.23,40.27,40.23,40.24,54975.14960949386,24.1613,24.1854,24.1613,24.1673,54975.1496
2013-01-15 14:50:00,40.24,40.25,40.2,40.21,86722.79135814992,24.1673,24.1734,24.1433,24.1493,86722.7914
2013-01-15 15:00:00,40.21,40.22,40.21,40.21,84998.47854752003,24.1493,24.1553,24.1493,24.1493,84998.4785
2013-01-15 15:10:00,40.21,40.23,40.2,40.22,80636.98143827975,24.1493,24.1613,24.1433,24.1553,80636.9814
2013-01-15 15:20:00,40.21,40.3,40.21,40.26,67451.05994522771,24.1493,24.2034,24.1493,24.1794,67451.0599
2013-01-15 15:30:00,40.27,40.27,40.21,40.21,168982.65544172836,24.1854,24.1854,24.1493,24.1493,168982.6554
2013-01-15 15:40:00,40.21,40.22,40.11,40.15,244040.97778679372,24.1493,24.1553,24.0893,24.1133,244040.9778
2013-01-15 15:50:00,40.15,40.22,40.12,40.21,241200.93315752104,24.1133,24.1553,24.0953,24.1493,241200.9332
2013-01-16 09:30:00,39.98,40.2,39.95,40.11,75159.75251039659,24.0112,24.1433,23.9932,24.0893,75159.7525
2013-01-16 09:40:00,40.1,40.11,39.92,40.05,45237.85373770159,24.0833,24.0893,23.9752,24.0532,45237.8537
2013-01-16 09:50:00,40.04,40.05,39.97,39.99,16837.407444974135,24.0472,24.0532,24.0052,24.0172,16837.4074
2013-01-16 10:00:00,40.0,40.01,39.9,39.93,75261.18267572776,24.0232,24.0292,23.9632,23.9812,75261.1827
2013-01-16 10:10:00,39.92,39.93,39.84,39.86,50207.9318389289,23.9752,23.9812,23.9271,23.9391,50207.9318
2013-01-16 10:20:00,39.87,39.96,39.84,39.93,39760.62480981844,23.9451,23.9992,23.9271,23.9812,39760.6248
2013-01-16 10:30:00,39.94,39.95,39.91,39.94,42702.09960442236,23.9872,23.9932,23.9692,23.9872,42702.0996
2013-01-16 10:40:00,39.95,40.02,39.94,39.99,53859.417790851,23.9932,24.0352,23.9872,24.0172,53859.4178
2013-01-16 10:50:00,39.98,40.02,39.94,39.94,52439.395476214624,24.0112,24.0352,23.9872,23.9872,52439.3955
2013-01-16 11:00:00,39.94,40.01,39.94,40.0,45643.57439902627,23.9872,24.0292,23.9872,24.0232,45643.5744
2013-01-16 11:10:00,40.0,40.03,39.96,39.98,33877.67522061061,24.0232,24.0412,23.9992,24.0112,33877.6752
2013-01-16 11:20:00,39.98,39.99,39.95,39.96,47266.45704432498,24.0112,24.0172,23.9932,23.9992,47266.457
2013-01-16 11:30:00,39.97,40.02,39.96,39.98,38543.462825844406,24.0052,24.0352,23.9992,24.0112,38543.4628
2013-01-16 11:40:00,39.98,40.0,39.97,39.98,33674.81488994827,24.0112,24.0232,24.0052,24.0112,33674.8149
2013-01-16 11:50:00,39.98,40.0,39.95,39.95,51526.5239882341,24.0112,24.0232,23.9932,23.9932,51526.524
2013-01-16 12:00:00,39.95,40.01,39.95,40.01,45339.28390303276,23.9932,24.0292,23.9932,24.0292,45339.2839
2013-01-16 12:10:00,40.02,40.09,40.02,40.09,22010.34587686378,24.0352,24.0773,24.0352,24.0773,22010.3459
2013-01-16 12:20:00,40.09,40.11,39.99,40.01,48280.75869763668,24.0773,24.0893,24.0172,24.0292,48280.7587
2013-01-16 12:30:00,39.99,39.99,39.89,39.91,44223.5520843899,24.0172,24.0172,23.9571,23.9692,44223.5521
2013-01-16 12:40:00,39.91,39.97,39.91,39.97,42296.37894309768,23.9692,24.0052,23.9692,24.0052,42296.3789
2013-01-16 12:50:00,39.98,39.99,39.96,39.98,21300.3347195456,24.0112,24.0172,23.9992,24.0112,21300.3347
2013-01-16 13:00:00,39.97,39.99,39.86,39.89,82969.87524089664,24.0052,24.0172,23.9391,23.9571,82969.8752
2013-01-16 13:10:00,39.88,39.89,39.85,39.87,26371.842986104068,23.9511,23.9571,23.9331,23.9451,26371.843
2013-01-16 13:20:00,39.88,39.92,39.87,39.92,23328.938026168984,23.9511,23.9752,23.9451,23.9752,23328.938
2013-01-16 13:30:00,39.92,39.94,39.88,39.92,37529.16117253271,23.9752,23.9872,23.9511,23.9752,37529.1612
2013-01-16 13:40:00,39.93,39.96,39.9,39.93,23430.36819150015,23.9812,23.9992,23.9632,23.9812,23430.3682
2013-01-16 13:50:00,39.93,39.98,39.92,39.94,28806.166954052136,23.9812,24.0112,23.9752,23.9872,28806.167
2013-01-16 14:00:00,39.94,39.97,39.88,39.88,38644.89299117558,23.9872,24.0052,23.9511,23.9511,38644.893
2013-01-16 14:10:00,39.88,39.9,39.86,39.87,34080.53555127295,23.9511,23.9632,23.9391,23.9451,34080.5356
2013-01-16 14:20:00,39.88,39.92,39.88,39.91,15620.245461000102,23.9511,23.9752,23.9511,23.9692,15620.2455
2013-01-16 14:30:00,39.91,39.96,39.91,39.94,25256.111167461204,23.9692,23.9992,23.9692,23.9872,25256.1112
2013-01-16 14:40:00,39.94,40.0,39.93,40.0,29211.88761537681,23.9872,24.0232,23.9812,24.0232,29211.8876
2013-01-16 14:50:00,40.0,40.04,39.99,40.04,28096.15579673395,24.0232,24.0472,24.0172,24.0472,28096.1558
2013-01-16 15:00:00,40.04,40.04,39.99,39.99,25053.250836798863,24.0472,24.0472,24.0172,24.0172,25053.2508
2013-01-16 15:10:00,39.99,40.02,39.98,39.99,21401.764884876764,24.0172,24.0352,24.0112,24.0172,21401.7649
2013-01-16 15:20:00,39.99,40.0,39.92,39.94,41282.07728978599,24.0172,24.0232,23.9752,23.9872,41282.0773
2013-01-16 15:30:00,39.95,40.04,39.93,40.04,46252.155391013286,23.9932,24.0472,23.9812,24.0472,46252.1554
2013-01-16 15:40:00,40.04,40.04,39.96,40.0,59843.79754539,24.0472,24.0472,23.9992,24.0232,59843.7975
2013-01-16 15:50:00,40.0,40.03,39.95,40.02,164215.4376711634,24.0232,24.0412,23.9932,24.0352,164215.4377
2013-01-17 09:30:00,40.26,40.66,40.16,40.65,270615.6811035602,24.1794,24.4196,24.1193,24.4136,270615.6811
2013-01-17 09:40:00,40.64,40.73,40.62,40.71,118064.71244548127,24.4076,24.4616,24.3956,24.4496,118064.7124
2013-01-17 09:50:00,40.71,41.02,40.71,41.02,235520.84389897555,24.4496,24.6358,24.4496,24.6358,235520.8439
2013-01-17 10:00:00,41.03,41.03,40.92,40.95,237955.1678669236,24.6418,24.6418,24.5757,24.5938,237955.1679
2013-01-17 10:10:00,40.95,41.02,40.93,41.01,140379.34881833856,24.5938,24.6358,24.5817,24.6298,140379.3488
2013-01-17 10:20:00,41.01,41.06,40.96,41.06,244142.4079521249,24.6298,24.6598,24.5998,24.6598,244142.408
2013-01-17 10:30:00,41.05,41.13,40.98,41.0,97981.53970990972,24.6538,24.7019,24.6118,24.6238,97981.5397
2013-01-17 10:40:00,41.0,41.04,40.91,41.0,133786.38807181254,24.6238,24.6478,24.5697,24.6238,133786.3881
2013-01-17 10:50:00,41.01,41.05,40.98,41.05,85404.19920884472,24.6298,24.6538,24.6118,24.6538,85404.1992
2013-01-17 11:00:00,41.04,41.1,41.03,41.09,81651.28309159144,24.6478,24.6838,24.6418,24.6778,81651.2831
2013-01-17 11:10:00,41.1,41.12,41.08,41.09,35500.55786590932,24.6838,24.6959,24.6718,24.6778,35500.5579
2013-01-17 11:20:00,41.08,41.11,41.07,41.09,75159.75251039659,24.6718,24.6899,24.6658,24.6778,75159.7525
2013-01-17 11:30:00,41.08,41.12,41.06,41.1,147986.6112181763,24.6718,24.6959,24.6598,24.6838,147986.6112
2013-01-17 11:40:00,41.09,41.13,41.07,41.11,162795.41535652702,24.6778,24.7019,24.6658,24.6899,162795.4154
2013-01-17 11:50:00,41.12,41.18,41.07,41.09,117354.7012881631,24.6959,24.7319,24.6658,24.6778,117354.7013
2013-01-17 12:00:00,41.09,41.16,41.07,41.14,74449.74135307841,24.6778,24.7199,24.6658,24.7079,74449.7414
2013-01-17 12:10:00,41.13,41.27,41.13,41.27,101531.59549650064,24.7019,24.7859,24.7019,24.7859,101531.5955
2013-01-17 12:20:00,41.27,41.35,41.26,41.35,66639.61862257836,24.7859,24.834,24.7799,24.834,66639.6186
2013-01-17 12:30:00,41.34,41.4,41.33,41.4,95547.21574196166,24.828,24.864,24.822,24.864,95547.2157
2013-01-17 12:40:00,41.39,41.4,41.35,41.36,68769.65209453291,24.858,24.864,24.834,24.84,68769.6521
2013-01-17 12:50:00,41.34,41.35,41.28,41.29,47165.02687899381,24.828,24.834,24.792,24.798,47165.0269
2013-01-17 13:00:00,41.3,41.3,41.23,41.23,56293.74175879906,24.804,24.804,24.7619,24.7619,56293.7418
2013-01-17 13:10:00,41.24,41.33,41.23,41.31,45745.00456435744,24.7679,24.822,24.7619,24.81,45745.0046
2013-01-17 13:20:00,41.31,41.31,41.24,41.27,30327.61943401968,24.81,24.81,24.7679,24.7859,30327.6194
2013-01-17 13:30:00,41.27,41.31,41.25,41.31,37630.59133786388,24.7859,24.81,24.7739,24.81,37630.5913
2013-01-17 13:40:00,41.31,41.39,41.3,41.37,73029.71903844204,24.81,24.858,24.804,24.846,73029.719
2013-01-17 13:50:00,41.38,41.49,41.37,41.47,180849.9847854752,24.852,24.9181,24.846,24.9061,180849.9848
2013-01-17 14:00:00,41.46,41.55,41.45,41.55,144132.26493559184,24.9001,24.9541,24.8941,24.9541,144132.2649
2013-01-17 14:10:00,41.55,41.6,41.5,41.57,109138.85789633838,24.9541,24.9841,24.9241,24.9661,109138.8579
2013-01-17 14:20:00,41.58,41.6,41.49,41.5,102545.89714981236,24.9721,24.9841,24.9181,24.9241,102545.8971
2013-01-17 14:30:00,41.49,41.5,41.45,41.48,110964.60087229942,24.9181,24.9241,24.8941,24.9121,110964.6009
2013-01-17 14:40:00,41.46,41.49,41.33,41.33,88954.25499543564,24.9001,24.9181,24.822,24.822,88954.255
2013-01-17 14:50:00,41.33,41.41,41.29,41.29,75058.32234506542,24.822,24.87,24.798,24.798,75058.3223
2013-01-17 15:00:00,41.3,41.32,41.22,41.25,109950.29921898773,24.804,24.816,24.7559,24.7739,109950.2992
2013-01-17 15:10:00,41.25,41.27,41.23,41.25,86317.07069682523,24.7739,24.7859,24.7619,24.7739,86317.0707
2013-01-17 15:20:00,41.25,41.26,41.15,41.16,114413.22649355918,24.7739,24.7799,24.7139,24.7199,114413.2265
2013-01-17 15:30:00,41.17,41.17,41.06,41.06,194745.91743584545,24.7259,24.7259,24.6598,24.6598,194745.9174
2013-01-17 15:40:00,41.06,41.09,41.05,41.07,149710.92402880616,24.6598,24.6778,24.6538,24.6658,149710.924
2013-01-17 15:50:00,41.07,41.08,41.01,41.05,359569.93609899585,24.6658,24.6718,24.6298,24.6538,359569.9361
2013-01-18 09:30:00,41.07,41.31,41.01,41.15,478648.9501977888,24.6658,24.81,24.6298,24.7139,478648.9502
2013-01-18 09:40:00,41.12,41.22,41.08,41.09,72421.13804645502,24.6959,24.7559,24.6718,24.6778,72421.138
2013-01-18 09:50:00,41.09,41.17,41.07,41.14,56699.46242012375,24.6778,24.7259,24.6658,24.7079,56699.4624
2013-01-18 10:00:00,41.16,41.16,41.09,41.12,59235.216553402985,24.7199,24.7199,24.6778,24.6959,59235.2166
2013-01-18 10:10:00,41.11,41.17,41.08,41.08,47570.747540318494,24.6899,24.7259,24.6718,24.6718,47570.7475
2013-01-18 10:20:00,41.09,41.09,41.01,41.04,91490.00912871488,24.6778,24.6778,24.6298,24.6478,91490.0091
2013-01-18 10:30:00,41.04,41.13,41.03,41.13,48686.47935896136,24.6478,24.7019,24.6418,24.7019,48686.4794
2013-01-18 10:40:00,41.12,41.13,41.09,41.09,51932.24464955878,24.6959,24.7019,24.6778,24.6778,51932.2446
2013-01-18 10:50:00,41.09,41.09,41.02,41.02,33674.81488994827,24.6778,24.6778,24.6358,24.6358,33674.8149
2013-01-18 11:00:00,41.02,41.03,40.98,40.98,47367.88720965615,24.6358,24.6418,24.6118,24.6118,47367.8872
2013-01-18 11:10:00,40.97,41.06,40.93,41.04,63901.00415863678,24.6058,24.6598,24.5817,24.6478,63901.0042
2013-01-18 11:20:00,41.04,41.16,41.04,41.15,77188.35581701998,24.6478,24.7199,24.6478,24.7139,77188.3558
2013-01-18 11:30:00,41.16,41.18,41.14,41.15,80332.69094228624,24.7199,24.7319,24.7079,24.7139,80332.6909
2013-01-18 11:40:00,41.15,41.15,40.95,40.98,39152.04381783142,24.7139,24.7139,24.5938,24.6118,39152.0438
2013-01-18 11:50:00,40.98,40.98,40.95,40.97,32457.652905974235,24.6118,24.6118,24.5938,24.6058,32457.6529
2013-01-18 12:00:00,40.96,40.99,40.93,40.98,54265.13845217568,24.5998,24.6178,24.5817,24.6118,54265.1385
2013-01-18 12:10:00,40.99,41.01,40.96,41.01,19576.02190891571,24.6178,24.6298,24.5998,24.6298,19576.0219
2013-01-18 12:20:00,41.01,41.06,40.99,41.0,78101.2273050005,24.6298,24.6598,24.6178,24.6238,78101.2273
2013-01-18 12:30:00,40.99,41.0,40.97,40.98,37427.73100720154,24.6178,24.6238,24.6058,24.6118,37427.731
2013-01-18 12:40:00,40.97,41.0,40.96,41.0,22821.78719951313,24.6058,24.6238,24.5998,24.6238,22821.7872
2013-01-18 12:50:00,41.0,41.07,41.0,41.02,62683.84217466274,24.6238,24.6658,24.6238,24.6358,62683.8422
2013-01-18 13:00:00,41.02,41.15,41.02,41.14,37529.16117253271,24.6358,24.7139,24.6358,24.7079,37529.1612
2013-01-18 13:10:00,41.14,41.15,41.1,41.12,38543.462825844406,24.7079,24.7139,24.6838,24.6959,38543.4628
2013-01-18 13:20:00,41.11,41.11,41.06,41.06,17648.84876762349,24.6899,24.6899,24.6598,24.6598,17648.8488
2013-01-18 13:30:00,41.07,41.09,41.06,41.09,22314.636372857287,24.6658,24.6778,24.6598,24.6778,22314.6364
2013-01-18 13:40:00,41.09,41.12,41.09,41.12,13287.351658383202,24.6778,24.6959,24.6778,24.6959,13287.3517
2013-01-18 13:50:00,41.11,41.12,41.09,41.1,30124.759103357337,24.6899,24.6959,24.6778,24.6838,30124.7591
2013-01-18 14:00:00,41.09,41.13,41.09,41.13,13794.502485039053,24.6778,24.7019,24.6778,24.7019,13794.5025
2013-01-18 14:10:00,41.13,41.15,41.06,41.06,73334.00953443554,24.7019,24.7139,24.6598,24.6598,73334.0095
2013-01-18 14:20:00,41.06,41.09,41.06,41.09,30023.32893802617,24.6598,24.6778,24.6598,24.6778,30023.3289
2013-01-18 14:30:00,41.09,41.11,41.09,41.09,28907.597119383303,24.6778,24.6899,24.6778,24.6778,28907.5971
2013-01-18 14:40:00,41.09,41.11,41.06,41.08,55685.16076681205,24.6778,24.6899,24.6598,24.6718,55685.1608
2013-01-18 14:50:00,41.09,41.11,41.08,41.11,48990.76985495487,24.6778,24.6899,24.6718,24.6899,48990.7699
2013-01-18 15:00:00,41.1,41.11,41.05,41.06,45339.28390303276,24.6838,24.6899,24.6538,24.6598,45339.2839
2013-01-18 15:10:00,41.05,41.07,41.03,41.06,69175.37275585759,24.6538,24.6658,24.6418,24.6598,69175.3728
2013-01-18 15:20:00,41.07,41.1,41.06,41.07,54772.28927883152,24.6658,24.6838,24.6598,24.6658,54772.2893
2013-01-18 15:30:00,41.08,41.25,41.07,41.21,169895.5269297089,24.6718,24.7739,24.6658,24.7499,169895.5269
2013-01-18 15:40:00,41.21,41.25,41.2,41.22,190485.8504919363,24.7499,24.7739,24.7439,24.7559,190485.8505
2013-01-18 15:50:00,41.23,41.32,41.22,41.31,378943.0976772492,24.7619,24.816,24.7559,24.81,378943.0977
2013-01-22 09:30:00,41.06,41.31,41.03,41.21,263921.290191703,24.6598,24.81,24.6418,24.7499,263921.2902
2013-01-22 09:40:00,41.2,41.21,41.11,41.14,89359.97565676032,24.7439,24.7499,24.6899,24.7079,89359.9757
2013-01-22 09:50:00,41.13,41.31,41.13,41.23,83679.88639821483,24.7019,24.81,24.7019,24.7619,83679.8864
2013-01-22 10:00:00,41.22,41.36,41.16,41.3,154579.5719647023,24.7559,24.84,24.7199,24.804,154579.572
2013-01-22 10:10:00,41.31,41.32,41.24,41.29,118064.71244548127,24.81,24.816,24.7679,24.798,118064.7124
2013-01-22 10:20:00,41.29,41.3,41.23,41.26,70493.9649051628,24.798,24.804,24.7619,24.7799,70493.9649
2013-01-22 10:30:00,41.26,41.28,41.23,41.27,92200.02028603306,24.7799,24.792,24.7619,24.7859,92200.0203
2013-01-22 10:40:00,41.27,41.31,41.21,41.28,58322.34506542246,24.7859,24.81,24.7499,24.792,58322.3451
2013-01-22 10:50:00,41.27,41.27,41.19,41.26,48483.61902829901,24.7859,24.7859,24.7379,24.7799,48483.619
2013-01-22 11:00:00,41.25,41.27,41.17,41.23,27791.86530074044,24.7739,24.7859,24.7259,24.7619,27791.8653
2013-01-22 11:10:00,41.23,41.27,41.21,41.23,48585.04919363018,24.7619,24.7859,24.7499,24.7619,48585.0492
2013-01-22 11:20:00,41.24,41.34,41.23,41.34,60959.52936403286,24.7679,24.828,24.7619,24.828,60959.5294
2013-01-22 11:30:00,41.33,41.36,41.31,41.32,56395.17192413024,24.822,24.84,24.81,24.816,56395.1719
2013-01-22 11:40:00,41.32,41.35,41.32,41.35,50816.51283091591,24.816,24.834,24.816,24.834,50816.5128
2013-01-22 11:50:00,41.35,41.41,41.34,41.4,61770.970686682216,24.834,24.87,24.828,24.864,61770.9707
2013-01-22 12:00:00,41.39,41.46,41.36,41.46,125874.83517598134,24.858,24.9001,24.84,24.9001,125874.8352
2013-01-22 12:10:00,41.46,41.52,41.42,41.42,84694.18805152652,24.9001,24.9361,24.876,24.876,84694.1881
2013-01-22 12:20:00,41.43,41.43,41.37,41.41,91692.86945937722,24.882,24.882,24.846,24.87,91692.8695
2013-01-22 12:30:00,41.4,41.42,41.38,41.39,60249.518206714674,24.864,24.876,24.852,24.858,60249.5182
2013-01-22 12:40:00,41.38,41.42,41.37,41.38,85809.91987016938,24.852,24.876,24.846,24.852,85809.9199
2013-01-22 12:50:00,41.38,41.41,41.35,41.38,60148.08804138351,24.852,24.87,24.834,24.852,60148.088
2013-01-22 13:00:00,41.38,41.41,41.38,41.38,44933.563241708085,24.852,24.87,24.852,24.852,44933.5632
2013-01-22 13:10:00,41.38,41.48,41.38,41.48,78202.65747033167,24.852,24.9121,24.852,24.9121,78202.6575
2013-01-22 13:20:00,41.47,41.49,41.42,41.45,49802.21117760422,24.9061,24.9181,24.876,24.8941,49802.2112
2013-01-22 13:30:00,41.45,41.47,41.42,41.45,66233.89796125368,24.8941,24.9061,24.876,24.8941,66233.898
2013-01-22 13:40:00,41.45,41.46,41.39,41.44,53352.26696419515,24.8941,24.9001,24.858,24.888,53352.267
2013-01-22 13:50:00,41.44,41.44,41.39,41.42,34384.826047266455,24.888,24.888,24.858,24.876,34384.826
2013-01-22 14:00:00,41.42,41.44,41.39,41.42,48686.47935896136,24.876,24.888,24.858,24.876,48686.4794
2013-01-22 14:10:00,41.43,41.45,41.4,41.4,73841.16036109139,24.882,24.8941,24.864,24.864,73841.1604
2013-01-22 14:20:00,41.4,41.41,41.37,41.39,61872.40085201339,24.864,24.87,24.846,24.858,61872.4009
2013-01-22 14:30:00,41.4,41.42,41.39,41.39,57510.9037427731,24.864,24.876,24.858,24.858,57510.9037
2013-01-22 14:40:00,41.39,41.47,41.39,41.47,54467.99878283802,24.858,24.9061,24.858,24.9061,54467.9988
2013-01-22 14:50:00,41.47,41.5,41.45,41.49,86418.5008621564,24.9061,24.9241,24.8941,24.9181,86418.5009
2013-01-22 15:00:00,41.48,41.48,41.44,41.45,84897.04838218886,24.9121,24.9121,24.888,24.8941,84897.0484
2013-01-22 15:10:00,41.45,41.45,41.4,41.45,63089.562835987424,24.8941,24.8941,24.864,24.8941,63089.5628
2013-01-22 15:20:00,41.45,41.48,41.44,41.46,65118.16614261081,24.8941,24.9121,24.888,24.9001,65118.1661
2013-01-22 15:30:00,41.46,41.5,41.44,41.49,109037.4277310072,24.9001,24.9241,24.888,24.9181,109037.4277
2013-01-22 15:40:00,41.49,41.49,41.43,41.44,159245.3595699361,24.9181,24.9181,24.882,24.888,159245.3596
2013-01-22 15:50:00,41.44,41.51,41.44,41.47,335936.7075768334,24.888,24.9301,24.888,24.9061,335936.7076
2013-01-23 09:30:00,41.39,41.6,41.31,41.6,137032.15336240997,24.858,24.9841,24.81,24.9841,137032.1534
2013-01-23 09:40:00,41.6,41.64,41.52,41.57,101835.88599249416,24.9841,25.0082,24.9361,24.9661,101835.886
2013-01-23 09:50:00,41.57,41.66,41.5,41.54,120803.32690942286,24.9661,25.0202,24.9241,24.9481,120803.3269
2013-01-23 10:00:00,41.53,41.72,41.48,41.68,134597.8293944619,24.9421,25.0562,24.9121,25.0322,134597.8294
2013-01-23 10:10:00,41.68,41.73,41.65,41.7,95242.92524596814,25.0322,25.0622,25.0142,25.0442,95242.9252
2013-01-23 10:20:00,41.69,41.7,41.56,41.58,86317.07069682523,25.0382,25.0442,24.9601,24.9721,86317.0707
2013-01-23 10:30:00,41.58,41.59,41.39,41.46,105690.2322750786,24.9721,24.9781,24.858,24.9001,105690.2323
2013-01-23 10:40:00,41.45,41.51,41.42,41.47,172126.99056699462,24.8941,24.9301,24.876,24.9061,172126.9906
2013-01-23 10:50:00,41.47,41.6,41.46,41.58,34384.826047266455,24.9061,24.9841,24.9001,24.9721,34384.826
2013-01-23 11:00:00,41.58,41.6,41.54,41.58,31341.92108733137,24.9721,24.9841,24.9481,24.9721,31341.9211
2013-01-23 11:10:00,41.59,41.72,41.59,41.7,72116.8475504615,24.9781,25.0562,24.9781,25.0442,72116.8476
2013-01-23 11:20:00,41.7,41.72,41.57,41.57,102444.4669844812,25.0442,25.0562,24.9661,24.9661,102444.467
2013-01-23 11:30:00,41.58,41.66,41.56,41.66,49193.6301856172,24.9721,25.0202,24.9601,25.0202,49193.6302
2013-01-23 11:40:00,41.65,41.66,41.6,41.63,41383.50745511715,25.0142,25.0202,24.9841,25.0022,41383.5075
2013-01-23 11:50:00,41.63,41.66,41.6,41.64,35804.84836190283,25.0022,25.0202,24.9841,25.0082,35804.8484
2013-01-23 12:00:00,41.63,41.74,41.62,41.72,126889.13682929304,25.0022,25.0682,24.9962,25.0562,126889.1368
2013-01-23 12:10:00,41.72,41.74,41.66,41.69,48686.47935896136,25.0562,25.0682,25.0202,25.0382,48686.4794
2013-01-23 12:20:00,41.68,41.75,41.68,41.7,37224.870676539205,25.0322,25.0742,25.0322,25.0442,37224.8707
2013-01-23 12:30:00,41.69,41.74,41.69,41.73,25458.97149812354,25.0382,25.0682,25.0382,25.0622,25458.9715
2013-01-23 12:40:00,41.74,41.8,41.71,41.78,63698.14382797444,25.0682,25.1043,25.0502,25.0922,63698.1438
2013-01-23 12:50:00,41.76,41.77,41.71,41.74,50816.51283091591,25.0802,25.0862,25.0502,25.0682,50816.5128
2013-01-23 13:00:00,41.74,41.75,41.7,41.74,34486.256212597626,25.0682,25.0742,25.0442,25.0682,34486.2562
2013-01-23 13:10:00,41.74,41.81,41.71,41.81,77188.35581701998,25.0682,25.1103,25.0502,25.1103,77188.3558
2013-01-23 13:20:00,41.81,41.87,41.8,41.81,72522.56821178619,25.1103,25.1463,25.1043,25.1103,72522.5682
2013-01-23 13:30:00,41.82,41.85,41.8,41.82,43310.68059640937,25.1163,25.1343,25.1043,25.1163,43310.6806
2013-01-23 13:40:00,41.81,41.83,41.74,41.75,201034.587686378,25.1103,25.1223,25.0682,25.0742,201034.5877
2013-01-23 13:50:00,41.74,41.78,41.73,41.75,118166.14261081246,25.0682,25.0922,25.0622,25.0742,118166.1426
2013-01-23 14:00:00,41.76,41.79,41.73,41.76,115731.81864286438,25.0802,25.0982,25.0622,25.0802,115731.8186
2013-01-23 14:10:00,41.77,41.83,41.74,41.83,43614.97109240288,25.0862,25.1223,25.0682,25.1223,43614.9711
2013-01-23 14:20:00,41.82,41.86,41.81,41.81,44324.98224972107,25.1163,25.1403,25.1103,25.1103,44324.9822
2013-01-23 14:30:00,41.81,41.81,41.72,41.73,66436.75829191602,25.1103,25.1103,25.0562,25.0622,66436.7583
2013-01-23 14:40:00,41.73,41.75,41.7,41.72,50410.79216959124,25.0622,25.0742,25.0442,25.0562,50410.7922
2013-01-23 14:50:00,41.7,41.7,41.65,41.69,56902.32275078609,25.0442,25.0442,25.0142,25.0382,56902.3228
2013-01-23 15:00:00,41.68,41.78,41.65,41.76,60858.0991987017,25.0322,25.0922,25.0142,25.0802,60858.0992
2013-01-23 15:10:00,41.76,41.77,41.7,41.72,48585.04919363018,25.0802,25.0862,25.0442,25.0562,48585.0492
2013-01-23 15:20:00,41.72,41.72,41.65,41.68,55685.16076681205,25.0562,25.0562,25.0142,25.0322,55685.1608
2013-01-23 15:30:00,41.68,41.69,41.63,41.63,55178.00994015621,25.0322,25.0382,25.0022,25.0022,55178.0099
2013-01-23 15:40:00,41.63,41.66,41.6,41.65,109443.14839233187,25.0022,25.0202,24.9841,25.0142,109443.1484
2013-01-23 15:50:00,41.64,41.67,41.64,41.65,180342.83395881936,25.0082,25.0262,25.0082,25.0142,180342.834
2013-01-24 09:30:00,41.69,41.9,41.68,41.89,87331.37235013692,25.0382,25.1643,25.0322,25.1583,87331.3724
2013-01-24 09:40:00,41.9,41.94,41.79,41.94,122831.93021604624,25.1643,25.1883,25.0982,25.1883,122831.9302
2013-01-24 09:50:00,41.94,42.13,41.94,42.13,76884.06532102647,25.1883,25.3024,25.1883,25.3024,76884.0653
2013-01-24 10:00:00,42.13,42.13,41.98,42.09,78304.08763566284,25.3024,25.3024,25.2124,25.2784,78304.0876
2013-01-24 10:10:00,42.09,42.1,41.97,42.04,109646.0087229942,25.2784,25.2844,25.2064,25.2484,109646.0087
2013-01-24 10:20:00,42.05,42.08,41.99,42.06,135307.8405517801,25.2544,25.2724,25.2184,25.2604,135307.8406
2013-01-24 10:30:00,42.06,42.12,42.05,42.11,52033.67481488995,25.2604,25.2964,25.2544,25.2904,52033.6748
2013-01-24 10:40:00,42.1,42.12,41.96,42.0,62988.132670656254,25.2844,25.2964,25.2003,25.2244,62988.1327
2013-01-24 10:50:00,42.0,42.12,42.0,42.1,66741.04878790953,25.2244,25.2964,25.2244,25.2844,66741.0488
2013-01-24 11:00:00,42.1,42.14,41.96,41.97,56800.89258545492,25.2844,25.3085,25.2003,25.2064,56800.8926
2013-01-24 11:10:00,41.97,42.06,41.97,42.05,43919.26158839639,25.2064,25.2604,25.2064,25.2544,43919.2616
2013-01-24 11:20:00,42.05,42.1,42.04,42.07,50613.65250025358,25.2544,25.2844,25.2484,25.2664,50613.6525
2013-01-24 11:30:00,42.07,42.09,41.9,41.91,75464.0430063901,25.2664,25.2784,25.1643,25.1703,75464.043
2013-01-24 11:40:00,41.91,41.91,41.78,41.79,98184.40004057209,25.1703,25.1703,25.0922,25.0982,98184.4
2013-01-24 11:50:00,41.79,41.84,41.75,41.79,87838.52317679278,25.0982,25.1283,25.0742,25.0982,87838.5232
2013-01-24 12:00:00,41.8,41.89,41.8,41.86,46860.7363830003,25.1043,25.1583,25.1043,25.1403,46860.7364
2013-01-24 12:10:00,41.86,41.92,41.86,41.91,42499.23927376002,25.1403,25.1763,25.1403,25.1703,42499.2393
2013-01-24 12:20:00,41.9,41.98,41.89,41.97,31037.630591337864,25.1643,25.2124,25.1583,25.2064,31037.6306
2013-01-24 12:30:00,41.97,41.97,41.8,41.8,36413.42935388985,25.2064,25.2064,25.1043,25.1043,36413.4294
2013-01-24 12:40:00,41.82,41.84,41.78,41.83,39659.19464448728,25.1163,25.1283,25.0922,25.1223,39659.1946
2013-01-24 12:50:00,41.83,41.83,41.71,41.71,32863.37356729891,25.1223,25.1223,25.0502,25.0502,32863.3736
2013-01-24 13:00:00,41.72,41.77,41.71,41.76,39050.61365250025,25.0562,25.0862,25.0502,25.0802,39050.6137
2013-01-24 13:10:00,41.76,41.79,41.73,41.78,20894.614058220915,25.0802,25.0982,25.0622,25.0922,20894.6141
2013-01-24 13:20:00,41.79,41.84,41.78,41.82,34993.40703925347,25.0982,25.1283,25.0922,25.1163,34993.407
2013-01-24 13:30:00,41.83,41.83,41.66,41.66,62886.70250532508,25.1223,25.1223,25.0202,25.0202,62886.7025
2013-01-24 13:40:00,41.66,41.68,41.6,41.65,47773.60787098083,25.0202,25.0322,24.9841,25.0142,47773.6079
2013-01-24 13:50:00,41.66,41.81,41.66,41.76,63799.57399330561,25.0202,25.1103,25.0202,25.0802,63799.574
2013-01-24 14:00:00,41.74,41.81,41.7,41.77,90475.70747540318,25.0682,25.1103,25.0442,25.0862,90475.7075
2013-01-24 14:10:00,41.78,41.79,41.68,41.68,39152.04381783142,25.0922,25.0982,25.0322,25.0322,39152.0438
2013-01-24 14:20:00,41.68,41.69,41.65,41.67,38847.75332183792,25.0322,25.0382,25.0142,25.0262,38847.7533
2013-01-24 14:30:00,41.67,41.72,41.65,41.69,58626.63556141596,25.0262,25.0562,25.0142,25.0382,58626.6356
2013-01-24 14:40:00,41.69,41.84,41.69,41.78,62379.55167866924,25.0382,25.1283,25.0382,25.0922,62379.5517
2013-01-24 14:50:00,41.79,41.81,41.73,41.74,40470.63596713663,25.0982,25.1103,25.0622,25.0682,40470.636
2013-01-24 15:00:00,41.75,41.86,41.75,41.8,50816.51283091591,25.0742,25.1403,25.0742,25.1043,50816.5128
2013-01-24 15:10:00,41.81,41.88,41.81,41.86,50715.08266558475,25.1103,25.1523,25.1103,25.1403,50715.0827
2013-01-24 15:20:00,41.85,41.91,41.81,41.88,45237.85373770159,25.1343,25.1703,25.1103,25.1523,45237.8537
2013-01-24 15:30:00,41.88,41.95,41.88,41.89,75565.47317172127,25.1523,25.1943,25.1523,25.1583,75565.4732
2013-01-24 15:40:00,41.9,41.9,41.8,41.82,85302.76904351354,25.1643,25.1643,25.1043,25.1163,85302.769
2013-01-24 15:50:00,41.83,41.83,41.74,41.79,218683.4364540014,25.1223,25.1223,25.0682,25.0982,218683.4365
2013-01-25 09:30:00,42.0,42.0,41.73,41.83,111268.89136829293,25.2244,25.2244,25.0622,25.1223,111268.8914
2013-01-25 09:40:00,41.83,41.88,41.7,41.77,63393.85333198093,25.1223,25.1523,25.0442,25.0862,63393.8533
2013-01-25 09:50:00,41.76,41.97,41.75,41.93,43614.97109240288,25.0802,25.2064,25.0742,25.1823,43614.9711
2013-01-25 10:00:00,41.92,41.92,41.7,41.88,65219.59630794198,25.1763,25.1763,25.0442,25.1523,65219.5963
2013-01-25 10:10:00,41.88,41.92,41.82,41.82,60249.518206714674,25.1523,25.1763,25.1163,25.1163,60249.5182
2013-01-25 10:20:00,41.82,41.85,41.62,41.62,57916.624404097776,25.1163,25.1343,24.9962,24.9962,57916.6244
2013-01-25 10:30:00,41.63,41.75,41.62,41.67,86824.22152348109,25.0022,25.0742,24.9962,25.0262,86824.2215
2013-01-25 10:40:00,41.67,41.73,41.6,41.63,74246.88102241607,25.0262,25.0622,24.9841,25.0022,74246.881
2013-01-25 10:50:00,41.64,41.76,41.64,41.71,36311.99918855868,25.0082,25.0802,25.0082,25.0502,36311.9992
2013-01-25 11:00:00,41.72,41.83,41.64,41.83,43919.26158839639,25.0562,25.1223,25.0082,25.1223,43919.2616
2013-01-25 11:10:00,41.83,41.86,41.73,41.75,37022.010345876864,25.1223,25.1403,25.0622,25.0742,37022.0103
2013-01-25 11:20:00,41.75,41.84,41.73,41.83,23328.938026168984,25.0742,25.1283,25.0622,25.1223,23328.938
2013-01-25 11:30:00,41.83,41.84,41.76,41.83,49802.21117760422,25.1223,25.1283,25.0802,25.1223,49802.2112
2013-01-25 11:40:00,41.83,41.85,41.77,41.78,34486.256212597626,25.1223,25.1343,25.0862,25.0922,34486.2562
2013-01-25 11:50:00,41.79,41.8,41.64,41.67,99502.99218987727,25.0982,25.1043,25.0082,25.0262,99502.9922
2013-01-25 12:00:00,41.67,41.87,41.67,41.87,59235.216553402985,25.0262,25.1463,25.0262,25.1463,59235.2166
2013-01-25 12:10:00,41.87,41.9,41.85,41.87,52540.825641545794,25.1463,25.1643,25.1343,25.1463,52540.8256
2013-01-25 12:20:00,41.87,41.87,41.8,41.8,29820.46860736383,25.1463,25.1463,25.1043,25.1043,29820.4686
2013-01-25 12:30:00,41.81,41.83,41.8,41.83,136727.8628664165,25.1103,25.1223,25.1043,25.1223,136727.8629
2013-01-25 12:40:00,41.83,41.89,41.83,41.89,39253.47398316259,25.1223,25.1583,25.1223,25.1583,39253.474
2013-01-25 12:50:00,41.89,41.94,41.88,41.92,32863.37356729891,25.1583,25.1883,25.1523,25.1763,32863.3736
2013-01-25 13:00:00,41.93,41.94,41.89,41.89,37833.45166852622,25.1823,25.1883,25.1583,25.1583,37833.4517
2013-01-25 13:10:00,41.89,41.92,41.86,41.87,57510.9037427731,25.1583,25.1763,25.1403,25.1463,57510.9037
2013-01-25 13:20:00,41.86,41.89,41.83,41.86,53250.83679886398,25.1403,25.1583,25.1223,25.1403,53250.8368
2013-01-25 13:30:00,41.85,41.87,41.82,41.83,54062.27812151334,25.1343,25.1463,25.1163,25.1223,54062.2781
2013-01-25 13:40:00,41.83,41.88,41.83,41.83,46252.155391013286,25.1223,25.1523,25.1223,25.1223,46252.1554
2013-01-25 13:50:00,41.83,41.85,41.81,41.81,36311.99918855868,25.1223,25.1343,25.1103,25.1103,36311.9992
2013-01-25 14:00:00,41.81,41.86,41.81,41.83,74551.17151840958,25.1103,25.1403,25.1103,25.1223,74551.1715
2013-01-25 14:10:00,41.83,41.84,41.73,41.75,80231.26077695507,25.1223,25.1283,25.0622,25.0742,80231.2608
2013-01-25 14:20:00,41.74,41.82,41.74,41.82,25256.111167461204,25.0682,25.1163,25.0682,25.1163,25256.1112
2013-01-25 14:30:00,41.82,41.84,41.76,41.76,57916.624404097776,25.1163,25.1283,25.0802,25.0802,57916.6244
2013-01-25 14:40:00,41.76,41.84,41.74,41.83,61669.54052135105,25.0802,25.1283,25.0682,25.1223,61669.5405
2013-01-25 14:50:00,41.83,41.85,41.79,41.81,105284.51161375392,25.1223,25.1343,25.0982,25.1103,105284.5116
2013-01-25 15:00:00,41.82,41.83,41.79,41.82,115123.23765087736,25.1163,25.1223,25.0982,25.1163,115123.2377
2013-01-25 15:10:00,41.82,41.84,41.8,41.81,146160.86824221525,25.1163,25.1283,25.1043,25.1103,146160.8682
2013-01-25 15:20:00,41.82,41.93,41.81,41.93,75666.90333705244,25.1163,25.1823,25.1103,25.1823,75666.9033
2013-01-25 15:30:00,41.92,41.98,41.92,41.93,89765.696318085,25.1763,25.2124,25.1763,25.1823,89765.6963
2013-01-25 15:40:00,41.92,41.93,41.78,41.81,170605.5380870271,25.1763,25.1823,25.0922,25.1103,170605.5381
2013-01-25 15:50:00,41.81,41.93,41.79,41.9,269702.80961557967,25.1103,25.1823,25.0982,25.1643,269702.8096
2013-01-28 09:30:00,41.83,41.83,41.46,41.74,166548.3314737803,25.1223,25.1223,24.9001,25.0682,166548.3315
2013-01-28 09:40:00,41.73,41.78,41.43,41.45,100821.58433918247,25.0622,25.0922,24.882,24.8941,100821.5843
2013-01-28 09:50:00,41.44,41.47,41.24,41.41,136119.28187442946,24.888,24.9061,24.7679,24.87,136119.2819
2013-01-28 10:00:00,41.4,41.45,41.31,41.31,66031.03763059134,24.864,24.8941,24.81,24.81,66031.0376
2013-01-28 10:10:00,41.31,41.39,41.1,41.16,93417.1822700071,24.81,24.858,24.6838,24.7199,93417.1823
2013-01-28 10:20:00,41.16,41.28,41.16,41.28,76174.0541637083,24.7199,24.792,24.7199,24.792,76174.0542
2013-01-28 10:30:00,41.29,41.41,41.29,41.32,59640.93721472766,24.798,24.87,24.798,24.816,59640.9372
2013-01-28 10:40:00,41.33,41.37,41.28,41.37,68972.51242519525,24.822,24.846,24.792,24.846,68972.5124
2013-01-28 10:50:00,41.38,41.42,41.37,41.4,85607.05953950706,24.852,24.876,24.846,24.864,85607.0595
2013-01-28 11:00:00,41.41,41.41,41.36,41.37,47367.88720965615,24.87,24.87,24.84,24.846,47367.8872
2013-01-28 11:10:00,41.36,41.39,41.33,41.37,46455.01572167563,24.84,24.858,24.822,24.846,46455.0157
2013-01-28 11:20:00,41.37,41.42,41.36,41.41,51932.24464955878,24.846,24.876,24.84,24.87,51932.2446
2013-01-28 11:30:00,41.41,41.42,41.36,41.4,44933.563241708085,24.87,24.876,24.84,24.864,44933.5632
2013-01-28 11:40:00,41.39,41.51,41.39,41.48,52946.54630287048,24.858,24.9301,24.858,24.9121,52946.5463
2013-01-28 11:50:00,41.48,41.58,41.48,41.56,33269.094228623595,24.9121,24.9721,24.9121,24.9601,33269.0942
2013-01-28 12:00:00,41.56,41.6,41.56,41.59,42093.518612435335,24.9601,24.9841,24.9601,24.9781,42093.5186
2013-01-28 12:10:00,41.59,41.6,41.52,41.55,43006.39010041586,24.9781,24.9841,24.9361,24.9541,43006.3901
2013-01-28 12:20:00,41.55,41.56,41.5,41.51,24444.669844811848,24.9541,24.9601,24.9241,24.9301,24444.6698
2013-01-28 12:30:00,41.51,41.53,41.45,41.49,49700.78101227305,24.9301,24.9421,24.8941,24.9181,49700.781
2013-01-28 12:40:00,41.5,41.5,41.38,41.41,94330.05375798764,24.9241,24.9241,24.852,24.87,94330.0538
2013-01-28 12:50:00,41.41,41.45,41.4,41.45,30733.34009534436,24.87,24.8941,24.864,24.8941,30733.3401
2013-01-28 13:00:00,41.45,41.54,41.39,41.41,38949.18348716908,24.8941,24.9481,24.858,24.87,38949.1835
2013-01-28 13:10:00,41.4,41.42,41.34,41.36,29617.60827670149,24.864,24.876,24.828,24.84,29617.6083
2013-01-28 13:20:00,41.36,41.37,41.24,41.29,90475.70747540318,24.84,24.846,24.7679,24.798,90475.7075
2013-01-28 13:30:00,41.29,41.39,41.28,41.33,53250.83679886398,24.798,24.858,24.792,24.822,53250.8368
2013-01-28 13:40:00,41.33,41.37,41.3,41.32,78912.66862764987,24.822,24.846,24.804,24.816,78912.6686
2013-01-28 13:50:00,41.32,41.34,41.3,41.31,72928.28887311087,24.816,24.828,24.804,24.81,72928.2889
2013-01-28 14:00:00,41.31,41.39,41.3,41.39,95648.64590729284,24.81,24.858,24.804,24.858,95648.6459
2013-01-28 14:10:00,41.38,41.46,41.35,41.39,130642.0529465463,24.852,24.9001,24.834,24.858,130642.0529
2013-01-28 14:20:00,41.39,41.45,41.36,41.45,46049.29506035095,24.858,24.8941,24.84,24.8941,46049.2951
2013-01-28 14:30:00,41.45,41.46,41.4,41.41,31849.07191398722,24.8941,24.9001,24.864,24.87,31849.0719
2013-01-28 14:40:00,41.41,41.5,41.41,41.46,58018.05456942895,24.87,24.9241,24.87,24.9001,58018.0546
2013-01-28 14:50:00,41.46,41.48,41.45,41.46,31646.211583324883,24.9001,24.9121,24.8941,24.9001,31646.2116
2013-01-28 15:00:00,41.46,41.53,41.41,41.52,173851.3033776245,24.9001,24.9421,24.87,24.9361,173851.3034
2013-01-28 15:10:00,41.53,41.63,41.52,41.59,104473.07029110458,24.9421,25.0022,24.9361,24.9781,104473.0703
2013-01-28 15:20:00,41.58,41.59,41.49,41.57,114818.94715488386,24.9721,24.9781,24.9181,24.9661,114818.9472
2013-01-28 15:30:00,41.56,41.61,41.55,41.56,112080.33269094228,24.9601,24.9901,24.9541,24.9601,112080.3327
2013-01-28 15:40:00,41.57,41.66,41.54,41.54,173547.012881631,24.9661,25.0202,24.9481,24.9481,173547.0129
2013-01-28 15:50:00,41.55,41.56,41.44,41.52,348006.89725124254,24.9541,24.9601,24.888,24.9361,348006.8973
2013-01-29 09:30:00,40.4,41.53,40.28,41.5,370930.1146160868,24.2634,24.9421,24.1914,24.9241,370930.1146
2013-01-29 09:40:00,41.49,41.61,41.26,41.57,430469.62166548334,24.9181,24.9901,24.7799,24.9661,430469.6217
2013-01-29 09:50:00,41.58,41.7,41.11,41.12,357237.04229637893,24.9721,25.0442,24.6899,24.6959,357237.0423
2013-01-29 10:00:00,41.12,41.44,41.11,41.34,157521.04675930622,24.6959,24.888,24.6899,24.828,157521.0468
2013-01-29 10:10:00,41.35,41.47,41.27,41.45,157419.61659397505,24.834,24.9061,24.7859,24.8941,157419.6166
2013-01-29 10:20:00,41.45,41.55,41.24,41.26,162998.27568718937,24.8941,24.9541,24.7679,24.7799,162998.2757
2013-01-29 10:30:00,41.27,41.41,41.12,41.22,155898.1641140075,24.7859,24.87,24.6959,24.7559,155898.1641
2013-01-29 10:40:00,41.22,41.35,41.15,41.22,104878.79095242923,24.7559,24.834,24.7139,24.7559,104878.791
2013-01-29 10:50:00,41.22,41.27,41.04,41.08,344659.7017953139,24.7559,24.7859,24.6478,24.6718,344659.7018
2013-01-29 11:00:00,41.09,41.12,41.0,41.1,122629.06988538391,24.6778,24.6959,24.6238,24.6838,122629.0699
2013-01-29 11:10:00,41.11,41.3,41.08,41.29,109138.85789633838,24.6899,24.804,24.6718,24.798,109138.8579
2013-01-29 11:20:00,41.3,41.48,41.23,41.48,136017.8517090983,24.804,24.9121,24.7619,24.9121,136017.8517
2013-01-29 11:30:00,41.48,41.55,41.37,41.46,100923.01450451365,24.9121,24.9541,24.846,24.9001,100923.0145
2013-01-29 11:40:00,41.46,41.6,41.39,41.39,104574.50045643577,24.9001,24.9841,24.858,24.858,104574.5005
2013-01-29 11:50:00,41.4,41.41,41.33,41.33,106501.67359772796,24.864,24.87,24.822,24.822,106501.6736
2013-01-29 12:00:00,41.33,41.36,41.3,41.32,87331.37235013692,24.822,24.84,24.804,24.816,87331.3724
2013-01-29 12:10:00,41.31,41.41,41.25,41.39,71203.97606248099,24.81,24.87,24.7739,24.858,71203.9761
2013-01-29 12:20:00,41.4,41.4,41.26,41.29,54569.42894816919,24.864,24.864,24.7799,24.798,54569.4289
2013-01-29 12:30:00,41.29,41.36,41.27,41.36,34587.6863779288,24.798,24.84,24.7859,24.84,34587.6864
2013-01-29 12:40:00,41.36,41.38,41.3,41.32,52642.255806876965,24.84,24.852,24.804,24.816,52642.2558
2013-01-29 12:50:00,41.32,41.33,41.28,41.32,59032.35622274064,24.816,24.822,24.792,24.816,59032.3562
2013-01-29 13:00:00,41.32,41.32,41.26,41.27,54467.99878283802,24.816,24.816,24.7799,24.7859,54467.9988
2013-01-29 13:10:00,41.27,41.32,41.25,41.3,59032.35622274064,24.7859,24.816,24.7739,24.804,59032.3562
2013-01-29 13:20:00,41.29,41.36,41.29,41.35,68668.22192920174,24.798,24.84,24.798,24.834,68668.2219
2013-01-29 13:30:00,41.36,41.37,41.35,41.37,112384.6231869358,24.84,24.846,24.834,24.846,112384.6232
2013-01-29 13:40:00,41.37,41.45,41.37,41.41,160259.6612232478,24.846,24.8941,24.846,24.87,160259.6612
2013-01-29 13:50:00,41.4,41.45,41.4,41.4,52337.965310883454,24.864,24.8941,24.864,24.864,52337.9653
2013-01-29 14:00:00,41.4,41.44,41.36,41.4,73131.1492037732,24.864,24.888,24.84,24.864,73131.1492
2013-01-29 14:10:00,41.41,41.41,41.34,41.34,39253.47398316259,24.87,24.87,24.828,24.828,39253.474
2013-01-29 14:20:00,41.34,41.38,41.33,41.35,41992.08844710417,24.828,24.852,24.822,24.834,41992.0884
2013-01-29 14:30:00,41.35,41.41,41.34,41.4,71913.98721979916,24.834,24.87,24.828,24.864,71913.9872
2013-01-29 14:40:00,41.4,41.47,41.39,41.46,82564.15457957197,24.864,24.9061,24.858,24.9001,82564.1546
2013-01-29 14:50:00,41.45,41.46,41.38,41.41,48077.89836697434,24.8941,24.9001,24.852,24.87,48077.8984
2013-01-29 15:00:00,41.41,41.45,41.38,41.42,67958.21077188356,24.87,24.8941,24.852,24.876,67958.2108
2013-01-29 15:10:00,41.41,41.44,41.38,41.41,57409.47357744193,24.87,24.888,24.852,24.87,57409.4736
2013-01-29 15:20:00,41.41,41.41,41.26,41.31,198093.112891774,24.87,24.87,24.7799,24.81,198093.1129
2013-01-29 15:30:00,41.31,41.34,41.22,41.34,183182.8785880921,24.81,24.828,24.7559,24.828,183182.8786
2013-01-29 15:40:00,41.33,41.34,41.27,41.31,205193.22446495589,24.822,24.828,24.7859,24.81,205193.2245
2013-01-29 15:50:00,41.31,41.36,41.3,41.31,363424.2823815802,24.81,24.84,24.804,24.81,363424.2824
2013-01-30 09:30:00,41.01,41.31,40.91,41.31,182675.72776143625,24.6298,24.81,24.5697,24.81,182675.7278
2013-01-30 09:40:00,41.31,41.47,41.2,41.29,215640.53149406632,24.81,24.9061,24.7439,24.798,215640.5315
2013-01-30 09:50:00,41.29,41.34,41.04,41.04,91591.43929404604,24.798,24.828,24.6478,24.6478,91591.4393
2013-01-30 10:00:00,41.02,41.22,41.01,41.2,98894.41119789024,24.6358,24.7559,24.6298,24.7439,98894.4112
2013-01-30 10:10:00,41.2,41.27,41.14,41.19,95851.50623795515,24.7439,24.7859,24.7079,24.7379,95851.5062
2013-01-30 10:20:00,41.18,41.2,41.08,41.13,63799.57399330561,24.7319,24.7439,24.6718,24.7019,63799.574
2013-01-30 10:30:00,41.13,41.27,41.12,41.23,129526.32112790344,24.7019,24.7859,24.6959,24.7619,129526.3211
2013-01-30 10:40:00,41.23,41.25,41.13,41.16,137133.58352774114,24.7619,24.7739,24.7019,24.7199,137133.5835
2013-01-30 10:50:00,41.15,41.23,41.14,41.18,99705.8525205396,24.7139,24.7619,24.7079,24.7319,99705.8525
2013-01-30 11:00:00,41.18,41.24,41.13,41.19,81651.28309159144,24.7319,24.7679,24.7019,24.7379,81651.2831
2013-01-30 11:10:00,41.18,41.21,41.12,41.14,65422.45663860432,24.7319,24.7499,24.6959,24.7079,65422.4566
2013-01-30 11:20:00,41.15,41.21,41.13,41.19,100010.14301653313,24.7139,24.7499,24.7019,24.7379,100010.143
2013-01-30 11:30:00,41.19,41.24,41.16,41.17,79115.5289583122,24.7379,24.7679,24.7199,24.7259,79115.529
2013-01-30 11:40:00,41.17,41.25,41.13,41.25,61466.68019068871,24.7259,24.7739,24.7019,24.7739,61466.6802
2013-01-30 11:50:00,41.25,41.29,41.21,41.22,60553.808702708186,24.7739,24.798,24.7499,24.7559,60553.8087
2013-01-30 12:00:00,41.22,41.23,41.13,41.13,61162.3896946952,24.7559,24.7619,24.7019,24.7019,61162.3897
2013-01-30 12:10:00,41.13,41.24,41.13,41.21,67451.05994522771,24.7019,24.7679,24.7019,24.7499,67451.0599
2013-01-30 12:20:00,41.21,41.24,41.19,41.21,89968.55664874734,24.7499,24.7679,24.7379,24.7499,89968.5566
2013-01-30 12:30:00,41.2,41.21,41.13,41.18,67045.33928390303,24.7439,24.7499,24.7019,24.7319,67045.3393
2013-01-30 12:40:00,41.2,41.32,41.18,41.28,97981.53970990972,24.7439,24.816,24.7319,24.792,97981.5397
2013-01-30 12:50:00,41.28,41.42,41.25,41.42,43817.83142306522,24.792,24.876,24.7739,24.876,43817.8314
2013-01-30 13:00:00,41.41,41.42,41.32,41.37,44933.563241708085,24.87,24.876,24.816,24.846,44933.5632
2013-01-30 13:10:00,41.37,41.38,41.3,41.31,39456.33431382493,24.846,24.852,24.804,24.81,39456.3343
2013-01-30 13:20:00,41.32,41.37,41.3,41.36,24241.809514149507,24.816,24.846,24.804,24.84,24241.8095
2013-01-30 13:30:00,41.36,41.37,41.3,41.33,36007.70869256517,24.84,24.846,24.804,24.822,36007.7087
2013-01-30 13:40:00,41.34,41.39,41.3,41.36,89562.83598742266,24.828,24.858,24.804,24.84,89562.836
2013-01-30 13:50:00,41.37,41.38,41.3,41.36,82969.87524089664,24.846,24.852,24.804,24.84,82969.8752
2013-01-30 14:00:00,41.36,41.37,41.24,41.28,72725.42854244853,24.84,24.846,24.7679,24.792,72725.4285
2013-01-30 14:10:00,41.28,41.33,41.26,41.31,66842.47895324069,24.792,24.822,24.7799,24.81,66842.479
2013-01-30 14:20:00,41.31,41.34,41.25,41.34,76275.48432903945,24.81,24.828,24.7739,24.828,76275.4843
2013-01-30 14:30:00,41.32,41.35,41.27,41.28,62176.6913480069,24.816,24.834,24.7859,24.792,62176.6913
2013-01-30 14:40:00,41.28,41.28,41.16,41.19,57308.04341211076,24.792,24.792,24.7199,24.7379,57308.0434
2013-01-30 14:50:00,41.19,41.31,41.19,41.3,58930.92605740947,24.7379,24.81,24.7379,24.804,58930.9261
2013-01-30 15:00:00,41.3,41.31,41.26,41.26,63393.85333198093,24.804,24.81,24.7799,24.7799,63393.8533
2013-01-30 15:10:00,41.26,41.32,41.24,41.28,152145.24799675425,24.7799,24.816,24.7679,24.792,152145.248
2013-01-30 15:20:00,41.27,41.29,41.21,41.22,149102.34303681916,24.7859,24.798,24.7499,24.7559,149102.343
2013-01-30 15:30:00,41.23,41.23,41.05,41.1,157216.7562633127,24.7619,24.7619,24.6538,24.6838,157216.7563
2013-01-30 15:40:00,41.1,41.14,41.04,41.1,132670.6562531697,24.6838,24.7079,24.6478,24.6838,132670.6563
2013-01-30 15:50:00,41.1,41.18,41.03,41.18,357034.1819657166,24.6838,24.7319,24.6418,24.7319,357034.182
2013-01-31 09:30:00,41.04,41.39,41.0,41.13,105690.2322750786,24.6478,24.858,24.6238,24.7019,105690.2323
2013-01-31 09:40:00,41.13,41.31,41.03,41.22,60452.378537377015,24.7019,24.81,24.6418,24.7559,60452.3785
2013-01-31 09:50:00,41.22,41.3,41.22,41.23,56598.032254792575,24.7559,24.804,24.7559,24.7619,56598.0323
2013-01-31 10:00:00,41.23,41.37,41.18,41.37,93924.33309666294,24.7619,24.846,24.7319,24.846,93924.3331
2013-01-31 10:10:00,41.36,41.38,41.16,41.2,76681.20499036413,24.84,24.852,24.7199,24.7439,76681.205
2013-01-31 10:20:00,41.19,41.24,41.07,41.07,44324.98224972107,24.7379,24.7679,24.6658,24.6658,44324.9822
2013-01-31 10:30:00,41.07,41.25,41.06,41.16,42803.52976975353,24.6658,24.7739,24.6598,24.7199,42803.5298
2013-01-31 10:40:00,41.15,41.23,41.14,41.14,43310.68059640937,24.7139,24.7619,24.7079,24.7079,43310.6806
2013-01-31 10:50:00,41.15,41.21,41.13,41.16,32356.22274064307,24.7139,24.7499,24.7019,24.7199,32356.2227
2013-01-31 11:00:00,41.17,41.17,41.07,41.08,46962.16654833147,24.7259,24.7259,24.6658,24.6718,46962.1665
2013-01-31 11:10:00,41.06,41.09,41.02,41.04,61365.25002535754,24.6598,24.6778,24.6358,24.6478,61365.25
2013-01-31 11:20:00,41.03,41.04,40.96,40.97,60655.23886803936,24.6418,24.6478,24.5998,24.6058,60655.2389
2013-01-31 11:30:00,40.96,40.99,40.92,40.98,44020.69175372756,24.5998,24.6178,24.5757,24.6118,44020.6918
2013-01-31 11:40:00,40.98,41.08,40.92,41.08,53656.55746018866,24.6118,24.6718,24.5757,24.6718,53656.5575
2013-01-31 11:50:00,41.07,41.17,41.06,41.13,48280.75869763668,24.6658,24.7259,24.6598,24.7019,48280.7587
2013-01-31 12:00:00,41.14,41.15,41.02,41.06,36514.85951922102,24.7079,24.7139,24.6358,24.6598,36514.8595
2013-01-31 12:10:00,41.05,41.06,41.01,41.05,65523.88680393549,24.6538,24.6598,24.6298,24.6538,65523.8868
2013-01-31 12:20:00,41.04,41.1,41.02,41.1,33877.67522061061,24.6478,24.6838,24.6358,24.6838,33877.6752
2013-01-31 12:30:00,41.1,41.14,41.08,41.1,60452.378537377015,24.6838,24.7079,24.6718,24.6838,60452.3785
2013-01-31 12:40:00,41.11,41.13,41.09,41.13,33471.95455928593,24.6899,24.7019,24.6778,24.7019,33471.9546
2013-01-31 12:50:00,41.12,41.13,41.09,41.09,54163.70828684451,24.6959,24.7019,24.6778,24.6778,54163.7083
2013-01-31 13:00:00,41.08,41.08,41.01,41.03,28400.44629272745,24.6718,24.6718,24.6298,24.6418,28400.4463
2013-01-31 13:10:00,41.01,41.02,40.99,41.0,18967.440916928696,24.6298,24.6358,24.6178,24.6238,18967.4409
2013-01-31 13:20:00,41.01,41.04,41.0,41.01,21300.3347195456,24.6298,24.6478,24.6238,24.6298,21300.3347
2013-01-31 13:30:00,41.02,41.09,41.02,41.09,28603.306623389795,24.6358,24.6778,24.6358,24.6778,28603.3066
2013-01-31 13:40:00,41.08,41.14,41.08,41.1,21401.764884876764,24.6718,24.7079,24.6718,24.6838,21401.7649
2013-01-31 13:50:00,41.09,41.14,41.09,41.1,33674.81488994827,24.6778,24.7079,24.6778,24.6838,33674.8149
2013-01-31 14:00:00,41.11,41.14,41.06,41.1,55685.16076681205,24.6899,24.7079,24.6598,24.6838,55685.1608
2013-01-31 14:10:00,41.1,41.12,41.07,41.1,45339.28390303276,24.6838,24.6959,24.6658,24.6838,45339.2839
2013-01-31 14:20:00,41.1,41.12,41.05,41.06,71001.11573181865,24.6838,24.6959,24.6538,24.6598,71001.1157
2013-01-31 14:30:00,41.05,41.13,41.05,41.09,54873.71944416269,24.6538,24.7019,24.6538,24.6778,54873.7194
2013-01-31 14:40:00,41.1,41.1,41.03,41.03,29617.60827670149,24.6838,24.6838,24.6418,24.6418,29617.6083
2013-01-31 14:50:00,41.04,41.05,40.97,40.97,49903.64134293539,24.6478,24.6538,24.6058,24.6058,49903.6413
2013-01-31 15:00:00,40.97,40.97,40.92,40.96,63089.562835987424,24.6058,24.6058,24.5757,24.5998,63089.5628
2013-01-31 15:10:00,40.95,40.96,40.92,40.94,45339.28390303276,24.5938,24.5998,24.5757,24.5878,45339.2839
2013-01-31 15:20:00,40.94,40.96,40.91,40.94,86215.64053149406,24.5878,24.5998,24.5697,24.5878,86215.6405
2013-01-31 15:30:00,40.94,40.99,40.9,40.93,133786.38807181254,24.5878,24.6178,24.5637,24.5817,133786.3881
2013-01-31 15:40:00,40.94,40.95,40.88,40.91,110254.58971498124,24.5878,24.5938,24.5517,24.5697,110254.5897
2013-01-31 15:50:00,40.91,40.95,40.84,40.85,441018.35885992495,24.5697,24.5938,24.5277,24.5337,441018.3589
2013-02-01 09:30:00,41.26,41.46,41.25,41.41,349122.6290698854,24.7799,24.9001,24.7739,24.87,349122.6291
2013-02-01 09:40:00,41.41,41.58,41.4,41.42,152956.68931940358,24.87,24.9721,24.864,24.876,152956.6893
2013-02-01 09:50:00,41.41,41.43,41.29,41.32,233390.810427021,24.87,24.882,24.798,24.816,233390.8104
2013-02-01 10:00:00,41.34,41.55,41.33,41.5,88447.1041687798,24.828,24.9541,24.822,24.9241,88447.1042
2013-02-01 10:10:00,41.5,41.52,41.37,41.49,76884.06532102647,24.9241,24.9361,24.846,24.9181,76884.0653
2013-02-01 10:20:00,41.49,41.51,41.35,41.36,99502.99218987727,24.9181,24.9301,24.834,24.84,99502.9922
2013-02-01 10:30:00,41.37,41.45,41.36,41.41,65219.59630794198,24.846,24.8941,24.84,24.87,65219.5963
2013-02-01 10:40:00,41.4,41.44,41.34,41.41,161375.39304189067,24.864,24.888,24.828,24.87,161375.393
2013-02-01 10:50:00,41.42,41.45,41.4,41.44,62886.70250532508,24.876,24.8941,24.864,24.888,62886.7025
2013-02-01 11:00:00,41.43,41.45,41.41,41.42,57713.76407343544,24.882,24.8941,24.87,24.876,57713.7641
2013-02-01 11:10:00,41.43,41.47,41.41,41.44,69783.95374784461,24.882,24.9061,24.87,24.888,69783.9537
2013-02-01 11:20:00,41.44,41.46,41.43,41.44,24038.94918348717,24.888,24.9001,24.882,24.888,24038.9492
2013-02-01 11:30:00,41.44,41.52,41.44,41.51,47266.45704432498,24.888,24.9361,24.888,24.9301,47266.457
2013-02-01 11:40:00,41.52,41.6,41.5,41.6,45237.85373770159,24.9361,24.9841,24.9241,24.9841,45237.8537
2013-02-01 11:50:00,41.6,41.7,41.59,41.67,96358.65706461102,24.9841,25.0442,24.9781,25.0262,96358.6571
2013-02-01 12:00:00,41.68,41.76,41.68,41.76,42194.948777766505,25.0322,25.0802,25.0322,25.0802,42194.9488
2013-02-01 12:10:00,41.76,41.77,41.72,41.72,51323.66365757176,25.0802,25.0862,25.0562,25.0562,51323.6637
2013-02-01 12:20:00,41.72,41.74,41.69,41.72,76681.20499036413,25.0562,25.0682,25.0382,25.0562,76681.205
2013-02-01 12:30:00,41.72,41.77,41.71,41.73,50106.501673597726,25.0562,25.0862,25.0502,25.0622,50106.5017
2013-02-01 12:40:00,41.73,41.76,41.7,41.71,34384.826047266455,25.0622,25.0802,25.0442,25.0502,34384.826
2013-02-01 12:50:00,41.71,41.72,41.69,41.7,33269.094228623595,25.0502,25.0562,25.0382,25.0442,33269.0942
2013-02-01 13:00:00,41.69,41.74,41.67,41.72,57409.47357744193,25.0382,25.0682,25.0262,25.0562,57409.4736
2013-02-01 13:10:00,41.73,41.76,41.69,41.7,28806.166954052136,25.0622,25.0802,25.0382,25.0442,28806.167
2013-02-01 13:20:00,41.7,41.7,41.67,41.68,25053.250836798863,25.0442,25.0442,25.0262,25.0322,25053.2508
2013-02-01 13:30:00,41.69,41.69,41.64,41.67,32559.08307130541,25.0382,25.0382,25.0082,25.0262,32559.0831
2013-02-01 13:40:00,41.66,41.69,41.65,41.68,22416.066538188457,25.0202,25.0382,25.0142,25.0322,22416.0665
2013-02-01 13:50:00,41.68,41.73,41.66,41.72,60858.0991987017,25.0322,25.0622,25.0202,25.0562,60858.0992
2013-02-01 14:00:00,41.73,41.74,41.69,41.69,70088.24424383811,25.0622,25.0682,25.0382,25.0382,70088.2442
2013-02-01 14:10:00,41.7,41.71,41.65,41.69,49903.64134293539,25.0442,25.0502,25.0142,25.0382,49903.6413
2013-02-01 14:20:00,41.68,41.78,41.68,41.78,42397.809108428846,25.0322,25.0922,25.0322,25.0922,42397.8091
2013-02-01 14:30:00,41.78,41.8,41.73,41.75,42296.37894309768,25.0922,25.1043,25.0622,25.0742,42296.3789
2013-02-01 14:40:00,41.76,41.8,41.74,41.74,66436.75829191602,25.0802,25.1043,25.0682,25.0682,66436.7583
2013-02-01 14:50:00,41.74,41.77,41.67,41.67,39760.62480981844,25.0682,25.0862,25.0262,25.0262,39760.6248
2013-02-01 15:00:00,41.67,41.69,41.66,41.67,35297.69753524698,25.0262,25.0382,25.0202,25.0262,35297.6975
2013-02-01 15:10:00,41.68,41.69,41.65,41.65,74652.60168374075,25.0322,25.0382,25.0142,25.0142,74652.6017
2013-02-01 15:20:00,41.65,41.69,41.63,41.67,153058.11948473475,25.0142,25.0382,25.0022,25.0262,153058.1195
2013-02-01 15:30:00,41.66,41.7,41.65,41.7,86215.64053149406,25.0202,25.0442,25.0142,25.0442,86215.6405
2013-02-01 15:40:00,41.7,41.84,41.7,41.8,224059.2352165534,25.0442,25.1283,25.0442,25.1043,224059.2352
2013-02-01 15:50:00,41.8,41.82,41.74,41.76,273151.43523683946,25.1043,25.1163,25.0682,25.0802,273151.4352
2013-02-04 09:30:00,41.4,41.6,41.34,41.51,175981.33684957906,24.864,24.9841,24.828,24.9301,175981.3368
2013-02-04 09:40:00,41.5,41.51,41.35,41.5,118876.15376813064,24.9241,24.9301,24.834,24.9241,118876.1538
2013-02-04 09:50:00,41.49,41.51,41.46,41.5,59133.78638807181,24.9181,24.9301,24.9001,24.9241,59133.7864
2013-02-04 10:00:00,41.5,41.58,41.37,41.49,66538.18845724719,24.9241,24.9721,24.846,24.9181,66538.1885
2013-02-04 10:10:00,41.51,41.52,41.43,41.47,68566.79176387057,24.9301,24.9361,24.882,24.9061,68566.7918
2013-02-04 10:20:00,41.48,41.51,41.35,41.42,84897.04838218886,24.9121,24.9301,24.834,24.876,84897.0484
2013-02-04 10:30:00,41.41,41.46,41.36,41.42,76782.6351556953,24.87,24.9001,24.84,24.876,76782.6352
2013-02-04 10:40:00,41.41,41.46,41.38,41.42,92910.03144335124,24.87,24.9001,24.852,24.876,92910.0314
2013-02-04 10:50:00,41.42,41.45,41.39,41.41,54265.13845217568,24.876,24.8941,24.858,24.87,54265.1385
2013-02-04 11:00:00,41.39,41.48,41.39,41.48,62582.41200933157,24.858,24.9121,24.858,24.9121,62582.412
2013-02-04 11:10:00,41.47,41.55,41.45,41.5,70899.68556648747,24.9061,24.9541,24.8941,24.9241,70899.6856
2013-02-04 11:20:00,41.49,41.51,41.38,41.39,49802.21117760422,24.9181,24.9301,24.852,24.858,49802.2112
2013-02-04 11:30:00,41.38,41.45,41.36,41.41,57612.33390810427,24.852,24.8941,24.84,24.87,57612.3339
2013-02-04 11:40:00,41.41,41.47,41.41,41.42,89765.696318085,24.87,24.9061,24.87,24.876,89765.6963
2013-02-04 11:50:00,41.41,41.44,41.39,41.41,76579.77482503296,24.87,24.888,24.858,24.87,76579.7748
2013-02-04 12:00:00,41.41,41.41,41.28,41.31,110558.88021097476,24.87,24.87,24.792,24.81,110558.8802
2013-02-04 12:10:00,41.31,41.34,41.29,41.34,40064.91530581195,24.81,24.828,24.798,24.828,40064.9153
2013-02-04 12:20:00,41.34,41.34,41.26,41.31,89867.12648341617,24.828,24.828,24.7799,24.81,89867.1265
2013-02-04 12:30:00,41.31,41.48,41.31,41.47,83781.316563546,24.81,24.9121,24.81,24.9061,83781.3166
2013-02-04 12:40:00,41.48,41.49,41.46,41.48,41687.79795111066,24.9121,24.9181,24.9001,24.9121,41687.798
2013-02-04 12:50:00,41.48,41.5,41.46,41.46,26371.842986104068,24.9121,24.9241,24.9001,24.9001,26371.843
2013-02-04 13:00:00,41.46,41.53,41.45,41.52,61060.95952936403,24.9001,24.9421,24.8941,24.9361,61060.9595
2013-02-04 13:10:00,41.51,41.54,41.46,41.52,33877.67522061061,24.9301,24.9481,24.9001,24.9361,33877.6752
2013-02-04 13:20:00,41.52,41.57,41.5,41.52,36413.42935388985,24.9361,24.9661,24.9241,24.9361,36413.4294
2013-02-04 13:30:00,41.51,41.58,41.5,41.57,36920.580180545694,24.9301,24.9721,24.9241,24.9661,36920.5802
2013-02-04 13:40:00,41.57,41.59,41.46,41.53,35804.84836190283,24.9661,24.9781,24.9001,24.9421,35804.8484
2013-02-04 13:50:00,41.54,41.54,41.49,41.5,35906.278527234,24.9481,24.9481,24.9181,24.9241,35906.2785
2013-02-04 14:00:00,41.49,41.5,41.45,41.46,59640.93721472766,24.9181,24.9241,24.8941,24.9001,59640.9372
2013-02-04 14:10:00,41.46,41.5,41.41,41.41,118369.0029414748,24.9001,24.9241,24.87,24.87,118369.0029
2013-02-04 14:20:00,41.41,41.47,41.39,41.47,54772.28927883152,24.87,24.9061,24.858,24.9061,54772.2893
2013-02-04 14:30:00,41.47,41.5,41.47,41.49,34181.96571660412,24.9061,24.9241,24.9061,24.9181,34181.9657
2013-02-04 14:40:00,41.49,41.53,41.49,41.5,38746.32315650675,24.9181,24.9421,24.9181,24.9241,38746.3232
2013-02-04 14:50:00,41.5,41.56,41.5,41.55,63596.71366264327,24.9241,24.9601,24.9241,24.9541,63596.7137
2013-02-04 15:00:00,41.56,41.56,41.51,41.54,69986.81407850694,24.9601,24.9601,24.9301,24.9481,69986.8141
2013-02-04 15:10:00,41.54,41.54,41.51,41.51,66741.04878790953,24.9481,24.9481,24.9301,24.9301,66741.0488
2013-02-04 15:20:00,41.52,41.59,41.49,41.57,95344.35541129932,24.9361,24.9781,24.9181,24.9661,95344.3554
2013-02-04 15:30:00,41.56,41.59,41.51,41.51,78811.2384623187,24.9601,24.9781,24.9301,24.9301,78811.2385
2013-02-04 15:40:00,41.51,41.54,41.48,41.48,88142.81367278629,24.9301,24.9481,24.9121,24.9121,88142.8137
2013-02-04 15:50:00,41.48,41.54,41.43,41.54,277005.7815194239,24.9121,24.9481,24.882,24.9481,277005.7815
2013-02-05 09:30:00,41.78,42.13,41.78,41.96,135612.1310477736,25.0922,25.3024,25.0922,25.2003,135612.131
2013-02-05 09:40:00,41.95,42.14,41.95,42.13,109341.7182270007,25.1943,25.3085,25.1943,25.3024,109341.7182
2013-02-05 09:50:00,42.14,42.22,42.08,42.12,108428.84673902018,25.3085,25.3565,25.2724,25.2964,108428.8467
2013-02-05 10:00:00,42.13,42.2,41.98,42.09,119991.88558677353,25.3024,25.3445,25.2124,25.2784,119991.8856
2013-02-05 10:10:00,42.09,42.12,42.02,42.05,71102.54589714982,25.2784,25.2964,25.2364,25.2544,71102.5459
2013-02-05 10:20:00,42.04,42.25,42.0,42.24,102545.89714981236,25.2484,25.3745,25.2244,25.3685,102545.8971
2013-02-05 10:30:00,42.24,42.24,42.06,42.11,72116.8475504615,25.3685,25.3685,25.2604,25.2904,72116.8476
2013-02-05 10:40:00,42.12,42.15,42.01,42.06,60046.65787605234,25.2964,25.3145,25.2304,25.2604,60046.6579
2013-02-05 10:50:00,42.06,42.11,41.95,41.95,136119.28187442946,25.2604,25.2904,25.1943,25.1943,136119.2819
2013-02-05 11:00:00,41.96,42.02,41.8,41.83,150420.93518612435,25.2003,25.2364,25.1043,25.1223,150420.9352
2013-02-05 11:10:00,41.83,41.94,41.83,41.91,64813.87564661731,25.1223,25.1883,25.1223,25.1703,64813.8756
2013-02-05 11:20:00,41.92,41.96,41.86,41.9,104980.22111776042,25.1763,25.2003,25.1403,25.1643,104980.2211
2013-02-05 11:30:00,41.89,41.98,41.88,41.91,116847.55046150726,25.1583,25.2124,25.1523,25.1703,116847.5505
2013-02-05 11:40:00,41.91,41.95,41.81,41.9,49193.6301856172,25.1703,25.1943,25.1103,25.1643,49193.6302
2013-02-05 11:50:00,41.89,41.92,41.83,41.9,44223.5520843899,25.1583,25.1763,25.1223,25.1643,44223.5521
2013-02-05 12:00:00,41.9,42.01,41.89,42.01,87027.08185414343,25.1643,25.2304,25.1583,25.2304,87027.0819
2013-02-05 12:10:00,42.01,42.1,42.0,42.08,71913.98721979916,25.2304,25.2844,25.2244,25.2724,71913.9872
2013-02-05 12:20:00,42.07,42.12,42.05,42.07,108124.55624302667,25.2664,25.2964,25.2544,25.2664,108124.5562
2013-02-05 12:30:00,42.06,42.12,42.06,42.11,57105.18308144842,25.2604,25.2964,25.2604,25.2904,57105.1831
2013-02-05 12:40:00,42.11,42.11,42.05,42.09,51627.95415356527,25.2904,25.2904,25.2544,25.2784,51627.9542
2013-02-05 12:50:00,42.09,42.13,42.05,42.11,31646.211583324883,25.2784,25.3024,25.2544,25.2904,31646.2116
2013-02-05 13:00:00,42.11,42.12,42.07,42.08,26168.982655441727,25.2904,25.2964,25.2664,25.2724,26168.9827
2013-02-05 13:10:00,42.09,42.11,42.04,42.06,34486.256212597626,25.2784,25.2904,25.2484,25.2604,34486.2562
2013-02-05 13:20:00,42.06,42.14,42.05,42.12,48483.61902829901,25.2604,25.3085,25.2544,25.2964,48483.619
2013-02-05 13:30:00,42.12,42.18,42.11,42.14,53555.12729485749,25.2964,25.3325,25.2904,25.3085,53555.1273
2013-02-05 13:40:00,42.14,42.17,42.14,42.14,24546.10001014301,25.3085,25.3265,25.3085,25.3085,24546.1
2013-02-05 13:50:00,42.14,42.18,42.13,42.17,35703.41819657166,25.3085,25.3325,25.3024,25.3265,35703.4182
2013-02-05 14:00:00,42.17,42.19,42.13,42.18,33776.24505527944,25.3265,25.3385,25.3024,25.3325,33776.2451
2013-02-05 14:10:00,42.17,42.19,42.16,42.19,22416.066538188457,25.3265,25.3385,25.3205,25.3385,22416.0665
2013-02-05 14:20:00,42.19,42.21,42.15,42.19,44730.702911045744,25.3385,25.3505,25.3145,25.3385,44730.7029
2013-02-05 14:30:00,42.19,42.2,42.16,42.18,43817.83142306522,25.3385,25.3445,25.3205,25.3325,43817.8314
2013-02-05 14:40:00,42.17,42.25,42.17,42.23,35297.69753524698,25.3265,25.3745,25.3265,25.3625,35297.6975
2013-02-05 14:50:00,42.24,42.27,42.2,42.27,90374.27731007202,25.3685,25.3865,25.3445,25.3865,90374.2773
2013-02-05 15:00:00,42.26,42.27,42.21,42.23,59133.78638807181,25.3805,25.3865,25.3505,25.3625,59133.7864
2013-02-05 15:10:00,42.24,42.3,42.24,42.27,102545.89714981236,25.3685,25.4045,25.3685,25.3865,102545.8971
2013-02-05 15:20:00,42.27,42.3,42.24,42.27,42499.23927376002,25.3865,25.4045,25.3685,25.3865,42499.2393
2013-02-05 15:30:00,42.27,42.3,42.2,42.22,72623.99837711736,25.3865,25.4045,25.3445,25.3565,72623.9984
2013-02-05 15:40:00,42.22,42.24,42.16,42.17,87534.23268079926,25.3565,25.3685,25.3205,25.3265,87534.2327
2013-02-05 15:50:00,42.17,42.21,42.13,42.19,243838.11745613144,25.3265,25.3505,25.3024,25.3385,243838.1175
2013-02-06 09:30:00,41.98,42.09,41.93,42.02,91185.71863272136,25.2124,25.2784,25.1823,25.2364,91185.7186
2013-02-06 09:40:00,42.02,42.09,41.78,41.99,143016.533116949,25.2364,25.2784,25.0922,25.2184,143016.5331
2013-02-06 09:50:00,41.99,42.06,41.89,41.99,97170.09838726035,25.2184,25.2604,25.1583,25.2184,97170.0984
2013-02-06 10:00:00,41.98,42.02,41.86,41.92,68059.64093721473,25.2124,25.2364,25.1403,25.1763,68059.6409
2013-02-06 10:10:00,41.92,41.95,41.86,41.94,39456.33431382493,25.1763,25.1943,25.1403,25.1883,39456.3343
2013-02-06 10:20:00,41.94,42.0,41.9,41.94,85302.76904351354,25.1883,25.2244,25.1643,25.1883,85302.769
2013-02-06 10:30:00,41.93,41.97,41.85,41.9,51932.24464955878,25.1823,25.2064,25.1343,25.1643,51932.2446
2013-02-06 10:40:00,41.9,41.97,41.9,41.97,25053.250836798863,25.1643,25.2064,25.1643,25.2064,25053.2508
2013-02-06 10:50:00,41.97,42.14,41.95,42.12,125266.25418399432,25.2064,25.3085,25.1943,25.2964,125266.2542
2013-02-06 11:00:00,42.12,42.13,42.06,42.06,83477.02606755249,25.2964,25.3024,25.2604,25.2604,83477.0261
2013-02-06 11:10:00,42.06,42.11,42.05,42.1,46759.30621766914,25.2604,25.2904,25.2544,25.2844,46759.3062
2013-02-06 11:20:00,42.1,42.19,42.1,42.17,51120.80332690942,25.2844,25.3385,25.2844,25.3265,51120.8033
2013-02-06 11:30:00,42.17,42.17,42.04,42.06,39963.48514048078,25.3265,25.3265,25.2484,25.2604,39963.4851
2013-02-06 11:40:00,42.08,42.19,42.07,42.19,31139.06075666904,25.2724,25.3385,25.2664,25.3385,31139.0608
2013-02-06 11:50:00,42.19,42.19,42.11,42.18,49396.49051627954,25.3385,25.3385,25.2904,25.3325,49396.4905
2013-02-06 12:00:00,42.18,42.19,42.12,42.19,54670.85911350035,25.3325,25.3385,25.2964,25.3385,54670.8591
2013-02-06 12:10:00,42.19,42.2,42.15,42.15,37326.300841870376,25.3385,25.3445,25.3145,25.3145,37326.3008
2013-02-06 12:20:00,42.16,42.16,42.09,42.1,48889.339689623695,25.3205,25.3205,25.2784,25.2844,48889.3397
2013-02-06 12:30:00,42.08,42.11,42.08,42.09,30226.189268688508,25.2724,25.2904,25.2724,25.2784,30226.1893
2013-02-06 12:40:00,42.09,42.11,42.05,42.05,40470.63596713663,25.2784,25.2904,25.2544,25.2544,40470.636
2013-02-06 12:50:00,42.05,42.06,42.0,42.0,43716.40125773405,25.2544,25.2604,25.2244,25.2244,43716.4013
2013-02-06 13:00:00,42.0,42.01,41.92,41.92,55685.16076681205,25.2244,25.2304,25.1763,25.1763,55685.1608
2013-02-06 13:10:00,41.92,41.94,41.88,41.89,66132.46779592251,25.1763,25.1883,25.1523,25.1583,66132.4678
2013-02-06 13:20:00,41.9,41.93,41.86,41.9,64813.87564661731,25.1643,25.1823,25.1403,25.1643,64813.8756
2013-02-06 13:30:00,41.89,41.9,41.84,41.84,57003.75291611726,25.1583,25.1643,25.1283,25.1283,57003.7529
2013-02-06 13:40:00,41.85,41.87,41.84,41.85,46556.4458870068,25.1343,25.1463,25.1283,25.1343,46556.4459
2013-02-06 13:50:00,41.85,41.86,41.79,41.84,98387.2603712344,25.1343,25.1403,25.0982,25.1283,98387.2604
2013-02-06 14:00:00,41.83,41.87,41.83,41.85,39760.62480981844,25.1223,25.1463,25.1223,25.1343,39760.6248
2013-02-06 14:10:00,41.84,41.87,41.84,41.84,39152.04381783142,25.1283,25.1463,25.1283,25.1283,39152.0438
2013-02-06 14:20:00,41.85,41.91,41.85,41.88,94025.76326199411,25.1343,25.1703,25.1343,25.1523,94025.7633
2013-02-06 14:30:00,41.87,41.89,41.8,41.84,51526.5239882341,25.1463,25.1583,25.1043,25.1283,51526.524
2013-02-06 14:40:00,41.85,41.89,41.8,41.8,39354.90414849376,25.1343,25.1583,25.1043,25.1043,39354.9041
2013-02-06 14:50:00,41.8,41.84,41.73,41.83,77289.78598235115,25.1043,25.1283,25.0622,25.1223,77289.786
2013-02-06 15:00:00,41.83,41.93,41.83,41.88,38340.60249518207,25.1223,25.1823,25.1223,25.1523,38340.6025
2013-02-06 15:10:00,41.88,41.9,41.84,41.84,43107.82026574703,25.1523,25.1643,25.1283,25.1283,43107.8203
2013-02-06 15:20:00,41.85,41.85,41.82,41.83,85404.19920884472,25.1343,25.1343,25.1163,25.1223,85404.1992
2013-02-06 15:30:00,41.83,41.85,41.78,41.8,103864.48929911756,25.1223,25.1343,25.0922,25.1043,103864.4893
2013-02-06 15:40:00,41.8,41.84,41.79,41.81,92910.03144335124,25.1043,25.1283,25.0982,25.1103,92910.0314
2013-02-06 15:50:00,41.81,41.89,41.79,41.84,201744.5988436961,25.1103,25.1583,25.0982,25.1283,201744.5988
2013-02-07 09:30:00,42.03,42.05,41.87,41.88,78405.51780099401,25.2424,25.2544,25.1463,25.1523,78405.5178
2013-02-07 09:40:00,41.88,41.92,41.68,41.81,73942.59052642256,25.1523,25.1763,25.0322,25.1103,73942.5905
2013-02-07 09:50:00,41.79,41.86,41.77,41.79,39354.90414849376,25.0982,25.1403,25.0862,25.0982,39354.9041
2013-02-07 10:00:00,41.79,41.84,41.63,41.68,54873.71944416269,25.0982,25.1283,25.0022,25.0322,54873.7194
2013-02-07 10:10:00,41.69,41.7,41.58,41.64,46657.87605233797,25.0382,25.0442,24.9721,25.0082,46657.8761
2013-02-07 10:20:00,41.64,41.64,41.44,41.46,42600.66943909119,25.0082,25.0082,24.888,24.9001,42600.6694
2013-02-07 10:30:00,41.46,41.57,41.39,41.43,81854.14342225378,24.9001,24.9661,24.858,24.882,81854.1434
2013-02-07 10:40:00,41.44,41.46,41.29,41.3,47672.17770564966,24.888,24.9001,24.798,24.804,47672.1777
2013-02-07 10:50:00,41.3,41.35,41.26,41.31,135307.8405517801,24.804,24.834,24.7799,24.81,135307.8406
2013-02-07 11:00:00,41.31,41.41,41.28,41.38,48889.339689623695,24.81,24.87,24.792,24.852,48889.3397
2013-02-07 11:10:00,41.38,41.38,41.32,41.36,59945.22771072117,24.852,24.852,24.816,24.84,59945.2277
2013-02-07 11:20:00,41.36,41.39,41.32,41.36,37529.16117253271,24.84,24.858,24.816,24.84,37529.1612
2013-02-07 11:30:00,41.36,41.38,41.15,41.16,58220.91490009129,24.84,24.852,24.7139,24.7199,58220.9149
2013-02-07 11:40:00,41.17,41.18,41.04,41.16,53960.847956182166,24.7259,24.7319,24.6478,24.7199,53960.848
2013-02-07 11:50:00,41.16,41.23,41.16,41.23,42499.23927376002,24.7199,24.7619,24.7199,24.7619,42499.2393
2013-02-07 12:00:00,41.21,41.37,41.21,41.36,24647.530175474185,24.7499,24.846,24.7499,24.84,24647.5302
2013-02-07 12:10:00,41.36,41.39,41.35,41.37,30124.759103357337,24.84,24.858,24.834,24.846,30124.7591
2013-02-07 12:20:00,41.37,41.39,41.35,41.36,64611.015315954966,24.846,24.858,24.834,24.84,64611.0153
2013-02-07 12:30:00,41.36,41.45,41.35,41.41,40166.34547114312,24.84,24.8941,24.834,24.87,40166.3455
2013-02-07 12:40:00,41.41,41.42,41.34,41.37,17547.41860229232,24.87,24.876,24.828,24.846,17547.4186
2013-02-07 12:50:00,41.37,41.39,41.33,41.34,20691.75372755857,24.846,24.858,24.822,24.828,20691.7537
2013-02-07 13:00:00,41.33,41.34,41.27,41.29,29617.60827670149,24.822,24.828,24.7859,24.798,29617.6083
2013-02-07 13:10:00,41.29,41.38,41.29,41.37,27690.435135409272,24.798,24.852,24.798,24.846,27690.4351
2013-02-07 13:20:00,41.38,41.49,41.37,41.47,46860.7363830003,24.852,24.9181,24.846,24.9061,46860.7364
2013-02-07 13:30:00,41.47,41.49,41.41,41.41,41586.36778577949,24.9061,24.9181,24.87,24.87,41586.3678
2013-02-07 13:40:00,41.4,41.54,41.39,41.48,40572.06613246779,24.864,24.9481,24.858,24.9121,40572.0661
2013-02-07 13:50:00,41.48,41.49,41.43,41.49,24850.39050613653,24.9121,24.9181,24.882,24.9181,24850.3905
2013-02-07 14:00:00,41.49,41.52,41.47,41.5,41890.658281773,24.9181,24.9361,24.9061,24.9241,41890.6583
2013-02-07 14:10:00,41.5,41.57,41.5,41.52,67248.19961456537,24.9241,24.9661,24.9241,24.9361,67248.1996
2013-02-07 14:20:00,41.52,41.56,41.5,41.56,38442.03266051324,24.9361,24.9601,24.9241,24.9601,38442.0327
2013-02-07 14:30:00,41.56,41.56,41.46,41.47,36616.28968455218,24.9601,24.9601,24.9001,24.9061,36616.2897
2013-02-07 14:40:00,41.46,41.51,41.43,41.5,29110.457450045644,24.9001,24.9301,24.882,24.9241,29110.4575
2013-02-07 14:50:00,41.5,41.6,41.48,41.6,47469.31737498733,24.9241,24.9841,24.9121,24.9841,47469.3174
2013-02-07 15:00:00,41.59,41.6,41.48,41.56,41180.647124454816,24.9781,24.9841,24.9121,24.9601,41180.6471
2013-02-07 15:10:00,41.56,41.6,41.54,41.6,41383.50745511715,24.9601,24.9841,24.9481,24.9841,41383.5075
2013-02-07 15:20:00,41.6,41.6,41.49,41.55,45643.57439902627,24.9841,24.9841,24.9181,24.9541,45643.5744
2013-02-07 15:30:00,41.55,41.6,41.51,41.56,70899.68556648747,24.9541,24.9841,24.9301,24.9601,70899.6856
2013-02-07 15:40:00,41.56,41.58,41.5,41.53,68668.22192920174,24.9601,24.9721,24.9241,24.9421,68668.2219
2013-02-07 15:50:00,41.52,41.56,41.48,41.55,165432.59965513743,24.9361,24.9601,24.9121,24.9541,165432.5997
2013-02-08 09:30:00,41.69,41.78,41.58,41.78,69479.6632518511,25.0382,25.0922,24.9721,25.0922,69479.6633
2013-02-08 09:40:00,41.78,41.86,41.7,41.71,37529.16117253271,25.0922,25.1403,25.0442,25.0502,37529.1612
2013-02-08 09:50:00,41.7,41.87,41.7,41.84,95040.06491530582,25.0442,25.1463,25.0442,25.1283,95040.0649
2013-02-08 10:00:00,41.85,41.9,41.79,41.88,66538.18845724719,25.1343,25.1643,25.0982,25.1523,66538.1885
2013-02-08 10:10:00,41.87,41.93,41.76,41.76,39862.05497514961,25.1463,25.1823,25.0802,25.0802,39862.055
2013-02-08 10:20:00,41.76,41.78,41.69,41.69,40166.34547114312,25.0802,25.0922,25.0382,25.0382,40166.3455
2013-02-08 10:30:00,41.69,41.74,41.66,41.71,27690.435135409272,25.0382,25.0682,25.0202,25.0502,27690.4351
2013-02-08 10:40:00,41.71,41.75,41.7,41.73,19576.02190891571,25.0502,25.0742,25.0442,25.0622,19576.0219
2013-02-08 10:50:00,41.72,41.74,41.71,41.72,31139.06075666904,25.0562,25.0682,25.0502,25.0562,31139.0608
2013-02-08 11:00:00,41.72,41.72,41.66,41.68,36819.15001521452,25.0562,25.0562,25.0202,25.0322,36819.15
2013-02-08 11:10:00,41.69,41.76,41.69,41.75,24647.530175474185,25.0382,25.0802,25.0382,25.0742,24647.5302
2013-02-08 11:20:00,41.74,41.82,41.73,41.79,40876.3566284613,25.0682,25.1163,25.0622,25.0982,40876.3566
2013-02-08 11:30:00,41.8,41.8,41.71,41.76,36210.56902322751,25.1043,25.1043,25.0502,25.0802,36210.569
2013-02-08 11:40:00,41.76,41.77,41.72,41.73,24850.39050613653,25.0802,25.0862,25.0562,25.0622,24850.3905
2013-02-08 11:50:00,41.74,41.83,41.73,41.82,19068.871082259862,25.0682,25.1223,25.0622,25.1163,19068.8711
2013-02-08 12:00:00,41.83,41.86,41.82,41.85,20793.183892889745,25.1223,25.1403,25.1163,25.1343,20793.1839
2013-02-08 12:10:00,41.86,41.88,41.84,41.84,30834.770260675527,25.1403,25.1523,25.1283,25.1283,30834.7703
2013-02-08 12:20:00,41.85,41.86,41.81,41.85,27893.29546607161,25.1343,25.1403,25.1103,25.1343,27893.2955
2013-02-08 12:30:00,41.85,41.85,41.79,41.8,21401.764884876764,25.1343,25.1343,25.0982,25.1043,21401.7649
2013-02-08 12:40:00,41.79,41.83,41.79,41.83,16533.116948980627,25.0982,25.1223,25.0982,25.1223,16533.1169
2013-02-08 12:50:00,41.83,41.86,41.79,41.83,13895.93265037022,25.1223,25.1403,25.0982,25.1223,13895.9327
2013-02-08 13:00:00,41.83,41.91,41.81,41.91,45339.28390303276,25.1223,25.1703,25.1103,25.1703,45339.2839
2013-02-08 13:10:00,41.91,41.91,41.84,41.84,20996.04422355209,25.1703,25.1703,25.1283,25.1283,20996.0442
2013-02-08 13:20:00,41.85,41.9,41.83,41.83,33269.094228623595,25.1343,25.1643,25.1223,25.1223,33269.0942
2013-02-08 13:30:00,41.83,41.9,41.83,41.9,15924.53595699361,25.1223,25.1643,25.1223,25.1643,15924.536
2013-02-08 13:40:00,41.9,41.93,41.88,41.91,17851.70909828583,25.1643,25.1823,25.1523,25.1703,17851.7091
2013-02-08 13:50:00,41.92,41.95,41.86,41.95,156101.02444466983,25.1763,25.1943,25.1403,25.1943,156101.0244
2013-02-08 14:00:00,41.95,41.99,41.94,41.99,36819.15001521452,25.1943,25.2184,25.1883,25.2184,36819.15
2013-02-08 14:10:00,41.99,41.99,41.91,41.94,25256.111167461204,25.2184,25.2184,25.1703,25.1883,25256.1112
2013-02-08 14:20:00,41.93,41.97,41.92,41.96,30124.759103357337,25.1823,25.2064,25.1763,25.2003,30124.7591
2013-02-08 14:30:00,41.97,42.0,41.95,41.97,69682.52358251344,25.2064,25.2244,25.1943,25.2064,69682.5236
2013-02-08 14:40:00,41.96,41.97,41.92,41.93,19677.45207424688,25.2003,25.2064,25.1763,25.1823,19677.4521
2013-02-08 14:50:00,41.93,42.03,41.92,42.01,100111.57318186428,25.1823,25.2424,25.1763,25.2304,100111.5732
2013-02-08 15:00:00,42.0,42.0,41.94,41.97,33471.95455928593,25.2244,25.2244,25.1883,25.2064,33471.9546
2013-02-08 15:10:00,41.97,41.97,41.88,41.89,30226.189268688508,25.2064,25.2064,25.1523,25.1583,30226.1893
2013-02-08 15:20:00,41.89,41.96,41.89,41.93,33877.67522061061,25.1583,25.2003,25.1583,25.1823,33877.6752
2013-02-08 15:30:00,41.94,41.94,41.88,41.9,40977.78679379248,25.1883,25.1883,25.1523,25.1643,40977.7868
2013-02-08 15:40:00,41.9,41.98,41.9,41.96,74246.88102241607,25.1643,25.2124,25.1643,25.2003,74246.881
2013-02-08 15:50:00,41.96,42.02,41.95,41.99,156101.02444466983,25.2003,25.2364,25.1943,25.2184,156101.0244
2013-02-11 09:30:00,41.87,41.89,41.61,41.65,130540.62278121512,25.1463,25.1583,24.9901,25.0142,130540.6228
2013-02-11 09:40:00,41.64,41.67,41.56,41.6,121107.61740541636,25.0082,25.0262,24.9601,24.9841,121107.6174
2013-02-11 09:50:00,41.6,41.64,41.55,41.59,71305.40622781216,24.9841,25.0082,24.9541,24.9781,71305.4062
2013-02-11 10:00:00,41.6,41.64,41.55,41.59,97170.09838726035,24.9841,25.0082,24.9541,24.9781,97170.0984
2013-02-11 10:10:00,41.59,41.63,41.46,41.46,123744.80170402676,24.9781,25.0022,24.9001,24.9001,123744.8017
2013-02-11 10:20:00,41.47,41.59,41.44,41.58,60655.23886803936,24.9061,24.9781,24.888,24.9721,60655.2389
2013-02-11 10:30:00,41.58,41.65,41.53,41.65,64002.43432396795,24.9721,25.0142,24.9421,25.0142,64002.4343
2013-02-11 10:40:00,41.66,41.76,41.59,41.61,127700.5781519424,25.0202,25.0802,24.9781,24.9901,127700.5782
2013-02-11 10:50:00,41.6,41.76,41.6,41.72,60452.378537377015,24.9841,25.0802,24.9841,25.0562,60452.3785
2013-02-11 11:00:00,41.72,41.73,41.67,41.68,26980.423978091083,25.0562,25.0622,25.0262,25.0322,26980.424
2013-02-11 11:10:00,41.69,41.7,41.64,41.69,45237.85373770159,25.0382,25.0442,25.0082,25.0382,45237.8537
2013-02-11 11:20:00,41.7,41.73,41.63,41.64,33471.95455928593,25.0442,25.0622,25.0022,25.0082,33471.9546
2013-02-11 11:30:00,41.64,41.73,41.63,41.66,137843.59468505933,25.0082,25.0622,25.0022,25.0202,137843.5947
2013-02-11 11:40:00,41.67,41.7,41.63,41.63,38644.89299117558,25.0262,25.0442,25.0022,25.0022,38644.893
2013-02-11 11:50:00,41.62,41.66,41.62,41.65,37732.02150319505,24.9962,25.0202,24.9962,25.0142,37732.0215
2013-02-11 12:00:00,41.65,41.65,41.6,41.61,27386.14463941576,25.0142,25.0142,24.9841,24.9901,27386.1446
2013-02-11 12:10:00,41.6,41.6,41.55,41.6,26574.703316766405,24.9841,24.9841,24.9541,24.9841,26574.7033
2013-02-11 12:20:00,41.59,41.66,41.59,41.64,59133.78638807181,24.9781,25.0202,24.9781,25.0082,59133.7864
2013-02-11 12:30:00,41.64,41.67,41.6,41.63,66639.61862257836,25.0082,25.0262,24.9841,25.0022,66639.6186
2013-02-11 12:40:00,41.63,41.64,41.57,41.57,102444.4669844812,25.0022,25.0082,24.9661,24.9661,102444.467
2013-02-11 12:50:00,41.57,41.6,41.56,41.59,25966.12232477939,24.9661,24.9841,24.9601,24.9781,25966.1223
2013-02-11 13:00:00,41.6,41.64,41.59,41.62,37123.44051120804,24.9841,25.0082,24.9781,24.9962,37123.4405
2013-02-11 13:10:00,41.61,41.68,41.61,41.66,30834.770260675527,24.9901,25.0322,24.9901,25.0202,30834.7703
2013-02-11 13:20:00,41.67,41.7,41.64,41.68,38239.172329850895,25.0262,25.0442,25.0082,25.0322,38239.1723
2013-02-11 13:30:00,41.69,41.74,41.68,41.73,53859.417790851,25.0382,25.0682,25.0322,25.0622,53859.4178
2013-02-11 13:40:00,41.73,41.74,41.63,41.63,36109.13885789634,25.0622,25.0682,25.0022,25.0022,36109.1389
2013-02-11 13:50:00,41.62,41.63,41.58,41.58,44223.5520843899,24.9962,25.0022,24.9721,24.9721,44223.5521
2013-02-11 14:00:00,41.58,41.61,41.58,41.6,56090.88142813673,24.9721,24.9901,24.9721,24.9841,56090.8814
2013-02-11 14:10:00,41.6,41.6,41.56,41.59,50715.08266558475,24.9841,24.9841,24.9601,24.9781,50715.0827
2013-02-11 14:20:00,41.58,41.59,41.57,41.59,40572.06613246779,24.9721,24.9781,24.9661,24.9781,40572.0661
2013-02-11 14:30:00,41.59,41.59,41.58,41.59,14605.943807688407,24.9781,24.9781,24.9721,24.9781,14605.9438
2013-02-11 14:40:00,41.58,41.59,41.57,41.57,53757.98762551983,24.9721,24.9781,24.9661,24.9661,53757.9876
2013-02-11 14:50:00,41.57,41.58,41.54,41.56,45136.423572370426,24.9661,24.9721,24.9481,24.9601,45136.4236
2013-02-11 15:00:00,41.55,41.59,41.55,41.58,41079.216959123645,24.9541,24.9781,24.9541,24.9721,41079.217
2013-02-11 15:10:00,41.58,41.64,41.58,41.64,76782.6351556953,24.9721,25.0082,24.9721,25.0082,76782.6352
2013-02-11 15:20:00,41.64,41.64,41.61,41.61,53250.83679886398,25.0082,25.0082,24.9901,24.9901,53250.8368
2013-02-11 15:30:00,41.61,41.66,41.61,41.65,120093.31575210468,24.9901,25.0202,24.9901,25.0142,120093.3158
2013-02-11 15:40:00,41.65,41.65,41.61,41.64,85809.91987016938,25.0142,25.0142,24.9901,25.0082,85809.9199
2013-02-11 15:50:00,41.64,41.65,41.57,41.58,147175.16989552692,25.0082,25.0142,24.9661,24.9721,147175.1699
2013-02-12 09:30:00,41.53,41.66,41.41,41.46,104371.6401257734,24.9421,25.0202,24.87,24.9001,104371.6401
2013-02-12 09:40:00,41.48,41.51,41.44,41.48,62988.132670656254,24.9121,24.9301,24.888,24.9121,62988.1327
2013-02-12 09:50:00,41.49,41.52,41.4,41.44,80028.40044629273,24.9181,24.9361,24.864,24.888,80028.4004
2013-02-12 10:00:00,41.44,41.6,41.41,41.6,68465.3615985394,24.888,24.9841,24.87,24.9841,68465.3616
2013-02-12 10:10:00,41.6,41.65,41.6,41.63,50512.22233492241,24.9841,25.0142,24.9841,25.0022,50512.2223
2013-02-12 10:20:00,41.63,41.72,41.61,41.69,40470.63596713663,25.0022,25.0562,24.9901,25.0382,40470.636
2013-02-12 10:30:00,41.68,41.71,41.67,41.68,32660.513236636576,25.0322,25.0502,25.0262,25.0322,32660.5132
2013-02-12 10:40:00,41.68,41.75,41.67,41.74,74246.88102241607,25.0322,25.0742,25.0262,25.0682,74246.881
2013-02-12 10:50:00,41.73,41.75,41.66,41.68,63799.57399330561,25.0622,25.0742,25.0202,25.0322,63799.574
2013-02-12 11:00:00,41.67,41.74,41.66,41.71,95445.78557663049,25.0262,25.0682,25.0202,25.0502,95445.7856
2013-02-12 11:10:00,41.72,41.72,41.69,41.72,57105.18308144842,25.0562,25.0562,25.0382,25.0562,57105.1831
2013-02-12 11:20:00,41.7,41.72,41.67,41.67,39050.61365250025,25.0442,25.0562,25.0262,25.0262,39050.6137
2013-02-12 11:30:00,41.67,41.74,41.67,41.68,51627.95415356527,25.0262,25.0682,25.0262,25.0322,51627.9542
2013-02-12 11:40:00,41.68,41.69,41.64,41.65,37529.16117253271,25.0322,25.0382,25.0082,25.0142,37529.1612
2013-02-12 11:50:00,41.65,41.66,41.55,41.56,32457.652905974235,25.0142,25.0202,24.9541,24.9601,32457.6529
2013-02-12 12:00:00,41.57,41.61,41.57,41.59,68668.22192920174,24.9661,24.9901,24.9661,24.9781,68668.2219
2013-02-12 12:10:00,41.58,41.64,41.58,41.64,19373.161578253374,24.9721,25.0082,24.9721,25.0082,19373.1616
2013-02-12 12:20:00,41.63,41.64,41.6,41.61,24444.669844811848,25.0022,25.0082,24.9841,24.9901,24444.6698
2013-02-12 12:30:00,41.61,41.62,41.58,41.58,27081.854143422253,24.9901,24.9962,24.9721,24.9721,27081.8541
2013-02-12 12:40:00,41.58,41.6,41.57,41.59,16431.686783649457,24.9721,24.9841,24.9661,24.9781,16431.6868
2013-02-12 12:50:00,41.59,41.63,41.58,41.62,36210.56902322751,24.9781,25.0022,24.9721,24.9962,36210.569
2013-02-12 13:00:00,41.62,41.67,41.62,41.65,24343.23967948068,24.9962,25.0262,24.9962,25.0142,24343.2397
2013-02-12 13:10:00,41.65,41.67,41.64,41.67,20590.323562227408,25.0142,25.0262,25.0082,25.0262,20590.3236
2013-02-12 13:20:00,41.67,41.7,41.65,41.65,67856.78060655239,25.0262,25.0442,25.0142,25.0142,67856.7806
2013-02-12 13:30:00,41.65,41.68,41.65,41.67,26371.842986104068,25.0142,25.0322,25.0142,25.0262,26371.843
2013-02-12 13:40:00,41.67,41.67,41.62,41.62,47875.038036312,25.0262,25.0262,24.9962,24.9962,47875.038
2013-02-12 13:50:00,41.62,41.63,41.57,41.57,33269.094228623595,24.9962,25.0022,24.9661,24.9661,33269.0942
2013-02-12 14:00:00,41.58,41.61,41.56,41.6,26676.13348209757,24.9721,24.9901,24.9601,24.9841,26676.1335
2013-02-12 14:10:00,41.6,41.6,41.55,41.59,29009.02728471448,24.9841,24.9841,24.9541,24.9781,29009.0273
2013-02-12 14:20:00,41.58,41.59,41.55,41.55,18561.720255604017,24.9721,24.9781,24.9541,24.9541,18561.7203
2013-02-12 14:30:00,41.56,41.59,41.56,41.58,22416.066538188457,24.9601,24.9781,24.9601,24.9721,22416.0665
2013-02-12 14:40:00,41.59,41.59,41.55,41.58,53352.26696419515,24.9781,24.9781,24.9541,24.9721,53352.267
2013-02-12 14:50:00,41.58,41.58,41.54,41.56,62582.41200933157,24.9721,24.9721,24.9481,24.9601,62582.412
2013-02-12 15:00:00,41.56,41.58,41.5,41.54,55178.00994015621,24.9601,24.9721,24.9241,24.9481,55178.0099
2013-02-12 15:10:00,41.54,41.54,41.5,41.5,44426.41241505224,24.9481,24.9481,24.9241,24.9241,44426.4124
2013-02-12 15:20:00,41.5,41.54,41.44,41.44,111370.3215336241,24.9241,24.9481,24.888,24.888,111370.3215
2013-02-12 15:30:00,41.45,41.5,41.45,41.45,155086.72279135816,24.8941,24.9241,24.8941,24.8941,155086.7228
2013-02-12 15:40:00,41.46,41.47,41.41,41.44,129627.7512932346,24.9001,24.9061,24.87,24.888,129627.7513
2013-02-12 15:50:00,41.44,41.5,41.43,41.43,252358.2513439497,24.888,24.9241,24.882,24.882,252358.2513
2013-02-13 09:30:00,41.31,41.34,41.23,41.27,77188.35581701998,24.9882,25.0064,24.9399,24.964,77188.3558
2013-02-13 09:40:00,41.27,41.38,41.27,41.33,79115.5289583122,24.964,25.0306,24.964,25.0003,79115.529
2013-02-13 09:50:00,41.32,41.32,41.19,41.26,102343.03681915002,24.9943,24.9943,24.9157,24.958,102343.0368
2013-02-13 10:00:00,41.25,41.28,41.11,41.16,197687.39223044933,24.952,24.9701,24.8673,24.8975,197687.3922
2013-02-13 10:10:00,41.16,41.2,41.13,41.16,66031.03763059134,24.8975,24.9217,24.8794,24.8975,66031.0376
2013-02-13 10:20:00,41.16,41.17,41.14,41.15,40673.49629779896,24.8975,24.9036,24.8854,24.8915,40673.4963
2013-02-13 10:30:00,41.16,41.19,41.11,41.15,99198.70169388376,24.8975,24.9157,24.8673,24.8915,99198.7017
2013-02-13 10:40:00,41.15,41.16,41.12,41.15,54975.14960949386,24.8915,24.8975,24.8733,24.8915,54975.1496
2013-02-13 10:50:00,41.15,41.16,41.03,41.05,93214.32193934477,24.8915,24.8975,24.8189,24.831,93214.3219
2013-02-13 11:00:00,41.06,41.12,41.05,41.11,57003.75291611726,24.837,24.8733,24.831,24.8673,57003.7529
2013-02-13 11:10:00,41.11,41.16,41.04,41.05,43614.97109240288,24.8673,24.8975,24.8249,24.831,43614.9711
2013-02-13 11:20:00,41.05,41.11,40.99,41.09,115326.09798153971,24.831,24.8673,24.7947,24.8552,115326.098
2013-02-13 11:30:00,41.09,41.09,41.02,41.03,130540.62278121512,24.8552,24.8552,24.8128,24.8189,130540.6228
2013-02-13 11:40:00,41.02,41.1,41.01,41.08,99401.5620245461,24.8128,24.8612,24.8068,24.8491,99401.562
2013-02-13 11:50:00,41.07,41.1,41.07,41.1,40977.78679379248,24.8431,24.8612,24.8431,24.8612,40977.7868
2013-02-13 12:00:00,41.1,41.16,41.07,41.15,130844.91327720865,24.8612,24.8975,24.8431,24.8915,130844.9133
2013-02-13 12:10:00,41.16,41.21,41.12,41.19,97880.10954457856,24.8975,24.9278,24.8733,24.9157,97880.1095
2013-02-13 12:20:00,41.19,41.19,41.16,41.18,14200.223146363727,24.9157,24.9157,24.8975,24.9096,14200.2231
2013-02-13 12:30:00,41.17,41.24,41.17,41.2,34384.826047266455,24.9036,24.9459,24.9036,24.9217,34384.826
2013-02-13 12:40:00,41.2,41.24,41.18,41.23,34993.40703925347,24.9217,24.9459,24.9096,24.9399,34993.407
2013-02-13 12:50:00,41.23,41.26,41.21,41.23,30936.200426006693,24.9399,24.958,24.9278,24.9399,30936.2004
2013-02-13 13:00:00,41.23,41.24,41.17,41.21,54670.85911350035,24.9399,24.9459,24.9036,24.9278,54670.8591
2013-02-13 13:10:00,41.21,41.22,41.16,41.18,62683.84217466274,24.9278,24.9338,24.8975,24.9096,62683.8422
2013-02-13 13:20:00,41.18,41.21,41.16,41.16,37529.16117253271,24.9096,24.9278,24.8975,24.8975,37529.1612
2013-02-13 13:30:00,41.17,41.17,41.13,41.15,48787.909524292525,24.9036,24.9036,24.8794,24.8915,48787.9095
2013-02-13 13:40:00,41.16,41.17,41.14,41.15,30631.909930013186,24.8975,24.9036,24.8854,24.8915,30631.9099
2013-02-13 13:50:00,41.16,41.16,41.14,41.16,25661.83182878588,24.8975,24.8975,24.8854,24.8975,25661.8318
2013-02-13 14:00:00,41.16,41.18,41.15,41.16,39456.33431382493,24.8975,24.9096,24.8915,24.8975,39456.3343
2013-02-13 14:10:00,41.15,41.15,41.1,41.1,25661.83182878588,24.8915,24.8915,24.8612,24.8612,25661.8318
2013-02-13 14:20:00,41.09,41.15,41.09,41.14,41687.79795111066,24.8552,24.8915,24.8552,24.8854,41687.798
2013-02-13 14:30:00,41.14,41.16,41.09,41.09,211481.8947154884,24.8854,24.8975,24.8552,24.8552,211481.8947
2013-02-13 14:40:00,41.09,41.15,41.06,41.14,132366.3657571762,24.8552,24.8915,24.837,24.8854,132366.3658
2013-02-13 14:50:00,41.14,41.16,41.08,41.14,76072.62399837712,24.8854,24.8975,24.8491,24.8854,76072.624
2013-02-13 15:00:00,41.12,41.16,41.12,41.13,34486.256212597626,24.8733,24.8975,24.8733,24.8794,34486.2562
2013-02-13 15:10:00,41.13,41.16,41.12,41.14,62278.12151333807,24.8794,24.8975,24.8733,24.8854,62278.1215
2013-02-13 15:20:00,41.15,41.16,41.09,41.14,105791.66244040978,24.8915,24.8975,24.8552,24.8854,105791.6624
2013-02-13 15:30:00,41.14,41.16,41.1,41.13,67451.05994522771,24.8854,24.8975,24.8612,24.8794,67451.0599
2013-02-13 15:40:00,41.13,41.17,41.12,41.14,133482.09757581906,24.8794,24.9036,24.8733,24.8854,133482.0976
2013-02-13 15:50:00,41.14,41.18,41.13,41.15,246069.5810934172,24.8854,24.9096,24.8794,24.8915,246069.5811
2013-02-14 09:30:00,41.06,41.36,40.96,41.24,221219.19058728067,24.837,25.0185,24.7765,24.9459,221219.1906
2013-02-14 09:40:00,41.25,41.41,41.24,41.27,264529.87118369003,24.952,25.0487,24.9459,24.964,264529.8712
2013-02-14 09:50:00,41.27,41.41,41.27,41.29,170706.96825235826,24.964,25.0487,24.964,24.9761,170706.9683
2013-02-14 10:00:00,41.3,41.32,41.18,41.21,94532.91408864997,24.9822,24.9943,24.9096,24.9278,94532.9141
2013-02-14 10:10:00,41.21,41.31,41.18,41.22,65422.45663860432,24.9278,24.9882,24.9096,24.9338,65422.4566
2013-02-14 10:20:00,41.22,41.22,41.16,41.17,86012.78020083172,24.9338,24.9338,24.8975,24.9036,86012.7802
2013-02-14 10:30:00,41.16,41.17,41.09,41.09,76072.62399837712,24.8975,24.9036,24.8552,24.8552,76072.624
2013-02-14 10:40:00,41.09,41.17,41.09,41.15,60553.808702708186,24.8552,24.9036,24.8552,24.8915,60553.8087
2013-02-14 10:50:00,41.15,41.17,41.09,41.12,33776.24505527944,24.8915,24.9036,24.8552,24.8733,33776.2451
2013-02-14 11:00:00,41.13,41.15,41.08,41.08,40673.49629779896,24.8794,24.8915,24.8491,24.8491,40673.4963
2013-02-14 11:10:00,41.09,41.12,41.08,41.12,21401.764884876764,24.8552,24.8733,24.8491,24.8733,21401.7649
2013-02-14 11:20:00,41.12,41.14,41.07,41.11,37224.870676539205,24.8733,24.8854,24.8431,24.8673,37224.8707
2013-02-14 11:30:00,41.11,41.12,41.06,41.1,43209.2504310782,24.8673,24.8733,24.837,24.8612,43209.2504
2013-02-14 11:40:00,41.11,41.12,41.09,41.09,45643.57439902627,24.8673,24.8733,24.8552,24.8552,45643.5744
2013-02-14 11:50:00,41.09,41.12,41.09,41.11,20793.183892889745,24.8552,24.8733,24.8552,24.8673,20793.1839
2013-02-14 12:00:00,41.12,41.13,41.1,41.11,115731.81864286438,24.8733,24.8794,24.8612,24.8673,115731.8186
2013-02-14 12:10:00,41.11,41.12,41.1,41.12,18358.85992494168,24.8673,24.8733,24.8612,24.8733,18358.8599
2013-02-14 12:20:00,41.11,41.12,41.11,41.11,37427.73100720154,24.8673,24.8733,24.8673,24.8673,37427.731
2013-02-14 12:30:00,41.11,41.14,41.08,41.14,29009.02728471448,24.8673,24.8854,24.8491,24.8854,29009.0273
2013-02-14 12:40:00,41.14,41.15,41.11,41.15,61669.54052135105,24.8854,24.8915,24.8673,24.8915,61669.5405
2013-02-14 12:50:00,41.14,41.18,41.11,41.16,135916.42154376712,24.8854,24.9096,24.8673,24.8975,135916.4215
2013-02-14 13:00:00,41.16,41.18,41.13,41.14,30023.32893802617,24.8975,24.9096,24.8794,24.8854,30023.3289
2013-02-14 13:10:00,41.13,41.19,41.13,41.15,38746.32315650675,24.8794,24.9157,24.8794,24.8915,38746.3232
2013-02-14 13:20:00,41.14,41.15,41.13,41.14,10244.44669844812,24.8854,24.8915,24.8794,24.8854,10244.4467
2013-02-14 13:30:00,41.15,41.15,41.09,41.11,41282.07728978599,24.8915,24.8915,24.8552,24.8673,41282.0773
2013-02-14 13:40:00,41.1,41.12,41.1,41.12,20590.323562227408,24.8612,24.8733,24.8612,24.8733,20590.3236
2013-02-14 13:50:00,41.12,41.12,41.09,41.11,31443.35125266254,24.8733,24.8733,24.8552,24.8673,31443.3513
2013-02-14 14:00:00,41.1,41.16,41.1,41.12,79521.24961963687,24.8612,24.8975,24.8612,24.8733,79521.2496
2013-02-14 14:10:00,41.12,41.15,41.11,41.14,22213.20620752612,24.8733,24.8915,24.8673,24.8854,22213.2062
2013-02-14 14:20:00,41.14,41.16,41.12,41.13,31544.781417993712,24.8854,24.8975,24.8733,24.8794,31544.7814
2013-02-14 14:30:00,41.13,41.18,41.12,41.14,45947.86489501978,24.8794,24.9096,24.8733,24.8854,45947.8649
2013-02-14 14:40:00,41.14,41.2,41.11,41.2,42194.948777766505,24.8854,24.9217,24.8673,24.9217,42194.9488
2013-02-14 14:50:00,41.19,41.22,41.17,41.21,37934.88183385739,24.9157,24.9338,24.9036,24.9278,37934.8818
2013-02-14 15:00:00,41.21,41.22,41.15,41.19,49295.06035094837,24.9278,24.9338,24.8915,24.9157,49295.0604
2013-02-14 15:10:00,41.18,41.21,41.16,41.16,50613.65250025358,24.9096,24.9278,24.8975,24.8975,50613.6525
2013-02-14 15:20:00,41.16,41.21,41.16,41.17,73841.16036109139,24.8975,24.9278,24.8975,24.9036,73841.1604
2013-02-14 15:30:00,41.17,41.24,41.17,41.18,73334.00953443554,24.9036,24.9459,24.9036,24.9096,73334.0095
2013-02-14 15:40:00,41.19,41.2,41.15,41.17,67856.78060655239,24.9157,24.9217,24.8915,24.9036,67856.7806
2013-02-14 15:50:00,41.17,41.21,41.16,41.21,152956.68931940358,24.9036,24.9278,24.8975,24.9278,152956.6893
2013-02-15 09:30:00,41.34,41.67,41.31,41.63,466984.4811847044,25.0064,25.206,24.9882,25.1818,466984.4812
2013-02-15 09:40:00,41.63,41.67,41.49,41.61,178415.66081752712,25.1818,25.206,25.0971,25.1697,178415.6608
2013-02-15 09:50:00,41.61,41.74,41.6,41.73,128714.87980525408,25.1697,25.2484,25.1637,25.2423,128714.8798
2013-02-15 10:00:00,41.73,41.98,41.73,41.88,149406.63353281264,25.2423,25.3935,25.2423,25.333,149406.6335
2013-02-15 10:10:00,41.88,41.89,41.76,41.81,67248.19961456537,25.333,25.3391,25.2604,25.2907,67248.1996
2013-02-15 10:20:00,41.81,41.87,41.78,41.86,65828.177299929,25.2907,25.327,25.2725,25.3209,65828.1773
2013-02-15 10:30:00,41.86,41.86,41.72,41.72,48990.76985495487,25.3209,25.3209,25.2363,25.2363,48990.7699
2013-02-15 10:40:00,41.72,41.78,41.72,41.75,84085.60705953951,25.2363,25.2725,25.2363,25.2544,84085.6071
2013-02-15 10:50:00,41.75,41.75,41.69,41.75,33877.67522061061,25.2544,25.2544,25.2181,25.2544,33877.6752
2013-02-15 11:00:00,41.75,41.76,41.71,41.75,41992.08844710417,25.2544,25.2604,25.2302,25.2544,41992.0884
2013-02-15 11:10:00,41.74,41.74,41.65,41.66,30124.759103357337,25.2484,25.2484,25.1939,25.2,30124.7591
2013-02-15 11:20:00,41.66,41.69,41.63,41.68,40977.78679379248,25.2,25.2181,25.1818,25.2121,40977.7868
2013-02-15 11:30:00,41.67,41.67,41.6,41.61,42904.95993508469,25.206,25.206,25.1637,25.1697,42904.9599
2013-02-15 11:40:00,41.61,41.64,41.58,41.64,47165.02687899381,25.1697,25.1879,25.1516,25.1879,47165.0269
2013-02-15 11:50:00,41.63,41.65,41.6,41.65,40064.91530581195,25.1818,25.1939,25.1637,25.1939,40064.9153
2013-02-15 12:00:00,41.66,41.69,41.61,41.63,29617.60827670149,25.2,25.2181,25.1697,25.1818,29617.6083
2013-02-15 12:10:00,41.63,41.63,41.51,41.56,39152.04381783142,25.1818,25.1818,25.1092,25.1395,39152.0438
2013-02-15 12:20:00,41.56,41.6,41.5,41.54,36920.580180545694,25.1395,25.1637,25.1032,25.1274,36920.5802
2013-02-15 12:30:00,41.52,41.54,41.45,41.52,42499.23927376002,25.1153,25.1274,25.0729,25.1153,42499.2393
2013-02-15 12:40:00,41.52,41.53,41.47,41.52,32254.79257531189,25.1153,25.1213,25.085,25.1153,32254.7926
2013-02-15 12:50:00,41.51,41.52,41.46,41.47,27690.435135409272,25.1092,25.1153,25.079,25.085,27690.4351
2013-02-15 13:00:00,41.48,41.55,41.48,41.55,24444.669844811848,25.0911,25.1334,25.0911,25.1334,24444.6698
2013-02-15 13:10:00,41.55,41.58,41.52,41.53,63190.9930013186,25.1334,25.1516,25.1153,25.1213,63190.993
2013-02-15 13:20:00,41.53,41.55,41.48,41.55,29313.31778070798,25.1213,25.1334,25.0911,25.1334,29313.3178
2013-02-15 13:30:00,41.55,41.58,41.53,41.56,23734.658687493666,25.1334,25.1516,25.1213,25.1395,23734.6587
2013-02-15 13:40:00,41.57,41.58,41.52,41.55,33573.3847246171,25.1455,25.1516,25.1153,25.1334,33573.3847
2013-02-15 13:50:00,41.56,41.66,41.54,41.65,45440.71406836393,25.1395,25.2,25.1274,25.1939,45440.7141
2013-02-15 14:00:00,41.65,41.66,41.59,41.59,49396.49051627954,25.1939,25.2,25.1576,25.1576,49396.4905
2013-02-15 14:10:00,41.59,41.6,41.43,41.44,71609.69672380565,25.1576,25.1637,25.0608,25.0669,71609.6967
2013-02-15 14:20:00,41.44,41.47,41.4,41.41,64813.87564661731,25.0669,25.085,25.0427,25.0487,64813.8756
2013-02-15 14:30:00,41.41,41.52,41.41,41.48,72725.42854244853,25.0487,25.1153,25.0487,25.0911,72725.4285
2013-02-15 14:40:00,41.48,41.48,41.36,41.38,56192.3115934679,25.0911,25.0911,25.0185,25.0306,56192.3116
2013-02-15 14:50:00,41.39,41.41,41.34,41.36,120803.32690942286,25.0366,25.0487,25.0064,25.0185,120803.3269
2013-02-15 15:00:00,41.36,41.42,41.34,41.4,47266.45704432498,25.0185,25.0548,25.0064,25.0427,47266.457
2013-02-15 15:10:00,41.39,41.51,41.33,41.5,49700.78101227305,25.0366,25.1092,25.0003,25.1032,49700.781
2013-02-15 15:20:00,41.51,41.54,41.47,41.5,81448.4227609291,25.1092,25.1274,25.085,25.1032,81448.4228
2013-02-15 15:30:00,41.5,41.57,41.47,41.56,50512.22233492241,25.1032,25.1455,25.085,25.1395,50512.2223
2013-02-15 15:40:00,41.56,41.63,41.55,41.59,81448.4227609291,25.1395,25.1818,25.1334,25.1576,81448.4228
2013-02-15 15:50:00,41.59,41.6,41.51,41.58,259559.7930824627,25.1576,25.1637,25.1092,25.1516,259559.7931
2013-02-19 09:30:00,41.51,41.83,41.49,41.81,104168.77979511108,25.1092,25.3028,25.0971,25.2907,104168.7798
2013-02-19 09:40:00,41.82,41.89,41.74,41.88,54569.42894816919,25.2967,25.3391,25.2484,25.333,54569.4289
2013-02-19 09:50:00,41.88,41.9,41.77,41.78,75565.47317172127,25.333,25.3451,25.2665,25.2725,75565.4732
2013-02-19 10:00:00,41.78,41.78,41.63,41.63,44730.702911045744,25.2725,25.2725,25.1818,25.1818,44730.7029
2013-02-19 10:10:00,41.63,41.73,41.6,41.6,81651.28309159144,25.1818,25.2423,25.1637,25.1637,81651.2831
2013-02-19 10:20:00,41.6,41.64,41.58,41.62,48280.75869763668,25.1637,25.1879,25.1516,25.1758,48280.7587
2013-02-19 10:30:00,41.63,41.65,41.52,41.58,60756.66903337053,25.1818,25.1939,25.1153,25.1516,60756.669
2013-02-19 10:40:00,41.59,41.61,41.54,41.55,22314.636372857287,25.1576,25.1697,25.1274,25.1334,22314.6364
2013-02-19 10:50:00,41.54,41.54,41.39,41.41,59438.07688406532,25.1274,25.1274,25.0366,25.0487,59438.0769
2013-02-19 11:00:00,41.41,41.42,41.32,41.38,58322.34506542246,25.0487,25.0548,24.9943,25.0306,58322.3451
2013-02-19 11:10:00,41.38,41.46,41.37,41.41,40876.3566284613,25.0306,25.079,25.0245,25.0487,40876.3566
2013-02-19 11:20:00,41.41,41.45,41.39,41.43,78101.2273050005,25.0487,25.0729,25.0366,25.0608,78101.2273
2013-02-19 11:30:00,41.44,41.44,41.38,41.39,51222.23349224059,25.0669,25.0669,25.0306,25.0366,51222.2335
2013-02-19 11:40:00,41.38,41.41,41.37,41.39,44020.69175372756,25.0306,25.0487,25.0245,25.0366,44020.6918
2013-02-19 11:50:00,41.39,41.51,41.39,41.47,71711.12688913682,25.0366,25.1092,25.0366,25.085,71711.1269
2013-02-19 12:00:00,41.46,41.47,41.38,41.39,32761.943401967743,25.079,25.085,25.0306,25.0366,32761.9434
2013-02-19 12:10:00,41.39,41.39,41.32,41.35,44933.563241708085,25.0366,25.0366,24.9943,25.0124,44933.5632
2013-02-19 12:20:00,41.34,41.35,41.24,41.26,85404.19920884472,25.0064,25.0124,24.9459,24.958,85404.1992
2013-02-19 12:30:00,41.26,41.31,41.23,41.31,63089.562835987424,24.958,24.9882,24.9399,24.9882,63089.5628
2013-02-19 12:40:00,41.3,41.33,41.28,41.32,44730.702911045744,24.9822,25.0003,24.9701,24.9943,44730.7029
2013-02-19 12:50:00,41.33,41.4,41.31,41.4,64915.30581194847,25.0003,25.0427,24.9882,25.0427,64915.3058
2013-02-19 13:00:00,41.41,41.46,41.4,41.42,55583.73060148088,25.0487,25.079,25.0427,25.0548,55583.7306
2013-02-19 13:10:00,41.42,41.43,41.37,41.41,113500.35500557866,25.0548,25.0608,25.0245,25.0487,113500.355
2013-02-19 13:20:00,41.41,41.41,41.36,41.38,26980.423978091083,25.0487,25.0487,25.0185,25.0306,26980.424
2013-02-19 13:30:00,41.37,41.43,41.36,41.41,27791.86530074044,25.0245,25.0608,25.0185,25.0487,27791.8653
2013-02-19 13:40:00,41.41,41.42,41.38,41.38,38543.462825844406,25.0487,25.0548,25.0306,25.0306,38543.4628
2013-02-19 13:50:00,41.38,41.48,41.38,41.44,81752.71325692261,25.0306,25.0911,25.0306,25.0669,81752.7133
2013-02-19 14:00:00,41.43,41.46,41.42,41.45,47875.038036312,25.0608,25.079,25.0548,25.0729,47875.038
2013-02-19 14:10:00,41.45,41.46,41.36,41.36,40977.78679379248,25.0729,25.079,25.0185,25.0185,40977.7868
2013-02-19 14:20:00,41.36,41.42,41.36,41.4,30327.61943401968,25.0185,25.0548,25.0185,25.0427,30327.6194
2013-02-19 14:30:00,41.41,41.44,41.4,41.4,47672.17770564966,25.0487,25.0669,25.0427,25.0427,47672.1777
2013-02-19 14:40:00,41.41,41.42,41.37,41.38,35804.84836190283,25.0487,25.0548,25.0245,25.0306,35804.8484
2013-02-19 14:50:00,41.38,41.41,41.37,41.39,24444.669844811848,25.0306,25.0487,25.0245,25.0366,24444.6698
2013-02-19 15:00:00,41.39,41.4,41.36,41.38,30530.47976468201,25.0366,25.0427,25.0185,25.0306,30530.4798
2013-02-19 15:10:00,41.38,41.39,41.33,41.35,44832.13307637692,25.0306,25.0366,25.0003,25.0124,44832.1331
2013-02-19 15:20:00,41.35,41.4,41.34,41.39,55786.59093214322,25.0124,25.0427,25.0064,25.0366,55786.5909
2013-02-19 15:30:00,41.39,41.39,41.37,41.37,89055.6851607668,25.0366,25.0366,25.0245,25.0245,89055.6852
2013-02-19 15:40:00,41.38,41.43,41.37,41.4,124353.3826960138,25.0306,25.0608,25.0245,25.0427,124353.3827
2013-02-19 15:50:00,41.39,41.4,41.3,41.32,344963.9922913074,25.0366,25.0427,24.9822,24.9943,344963.9923
2013-02-20 09:30:00,41.25,41.35,41.16,41.18,95547.21574196166,24.952,25.0124,24.8975,24.9096,95547.2157
2013-02-20 09:40:00,41.19,41.19,40.92,41.05,133887.8182371437,24.9157,24.9157,24.7523,24.831,133887.8182
2013-02-20 09:50:00,41.05,41.11,40.98,40.99,43919.26158839639,24.831,24.8673,24.7886,24.7947,43919.2616
2013-02-20 10:00:00,40.98,41.05,40.98,41.0,55989.45126280556,24.7886,24.831,24.7886,24.8007,55989.4513
2013-02-20 10:10:00,40.99,41.03,40.96,41.02,43614.97109240288,24.7947,24.8189,24.7765,24.8128,43614.9711
2013-02-20 10:20:00,41.03,41.04,40.88,40.88,71001.11573181865,24.8189,24.8249,24.7281,24.7281,71001.1157
2013-02-20 10:30:00,40.89,40.91,40.82,40.82,47672.17770564966,24.7342,24.7463,24.6918,24.6918,47672.1777
2013-02-20 10:40:00,40.82,40.85,40.78,40.79,42904.95993508469,24.6918,24.71,24.6677,24.6737,42904.9599
2013-02-20 10:50:00,40.8,40.84,40.73,40.74,47875.038036312,24.6797,24.7039,24.6374,24.6435,47875.038
2013-02-20 11:00:00,40.74,40.74,40.68,40.73,178111.3703215336,24.6435,24.6435,24.6072,24.6374,178111.3703
2013-02-20 11:10:00,40.74,40.8,40.66,40.8,67349.62977989654,24.6435,24.6797,24.5951,24.6797,67349.6298
2013-02-20 11:20:00,40.8,40.84,40.67,40.67,163099.70585252054,24.6797,24.7039,24.6011,24.6011,163099.7059
2013-02-20 11:30:00,40.67,40.69,40.57,40.57,43817.83142306522,24.6011,24.6132,24.5406,24.5406,43817.8314
2013-02-20 11:40:00,40.57,40.58,40.52,40.54,171619.83974033876,24.5406,24.5467,24.5104,24.5225,171619.8397
2013-02-20 11:50:00,40.54,40.6,40.49,40.49,51222.23349224059,24.5225,24.5588,24.4922,24.4922,51222.2335
2013-02-20 12:00:00,40.48,40.49,40.42,40.49,86418.5008621564,24.4862,24.4922,24.4499,24.4922,86418.5009
2013-02-20 12:10:00,40.48,40.55,40.47,40.49,57409.47357744193,24.4862,24.5285,24.4801,24.4922,57409.4736
2013-02-20 12:20:00,40.49,40.51,40.38,40.42,180342.83395881936,24.4922,24.5043,24.4257,24.4499,180342.834
2013-02-20 12:30:00,40.43,40.46,40.42,40.46,51222.23349224059,24.4559,24.4741,24.4499,24.4741,51222.2335
2013-02-20 12:40:00,40.45,40.46,40.34,40.35,227000.7100111573,24.468,24.4741,24.4015,24.4075,227000.71
2013-02-20 12:50:00,40.34,40.4,40.34,40.37,69783.95374784461,24.4015,24.4378,24.4015,24.4196,69783.9537
2013-02-20 13:00:00,40.38,40.44,40.38,40.42,42904.95993508469,24.4257,24.462,24.4257,24.4499,42904.9599
2013-02-20 13:10:00,40.43,40.43,40.36,40.41,36109.13885789634,24.4559,24.4559,24.4136,24.4438,36109.1389
2013-02-20 13:20:00,40.41,40.43,40.38,40.4,21401.764884876764,24.4438,24.4559,24.4257,24.4378,21401.7649
2013-02-20 13:30:00,40.4,40.4,40.34,40.36,32153.362409980728,24.4378,24.4378,24.4015,24.4136,32153.3624
2013-02-20 13:40:00,40.37,40.4,40.34,40.35,37022.010345876864,24.4196,24.4378,24.4015,24.4075,37022.0103
2013-02-20 13:50:00,40.34,40.34,40.21,40.22,92707.17111268891,24.4015,24.4015,24.3229,24.3289,92707.1711
2013-02-20 14:00:00,40.22,40.27,40.15,40.27,222030.63190993,24.3289,24.3592,24.2866,24.3592,222030.6319
2013-02-20 14:10:00,40.28,40.31,40.21,40.21,126584.84633329952,24.3652,24.3833,24.3229,24.3229,126584.8463
2013-02-20 14:20:00,40.21,40.22,40.12,40.19,79724.10995029921,24.3229,24.3289,24.2684,24.3108,79724.11
2013-02-20 14:30:00,40.18,40.19,40.05,40.09,121919.05872806572,24.3047,24.3108,24.2261,24.2503,121919.0587
2013-02-20 14:40:00,40.1,40.1,39.79,39.81,185921.49305203368,24.2563,24.2563,24.0688,24.0809,185921.4931
2013-02-20 14:50:00,39.82,39.85,39.69,39.84,170402.67775636475,24.087,24.1051,24.0083,24.099,170402.6778
2013-02-20 15:00:00,39.84,39.85,39.71,39.81,73029.71903844204,24.099,24.1051,24.0204,24.0809,73029.719
2013-02-20 15:10:00,39.81,39.9,39.72,39.73,108327.416573689,24.0809,24.1353,24.0265,24.0325,108327.4166
2013-02-20 15:20:00,39.73,39.84,39.64,39.64,293538.8984684045,24.0325,24.099,23.9781,23.9781,293538.8985
2013-02-20 15:30:00,39.65,39.66,39.52,39.6,253676.84349325488,23.9841,23.9902,23.9055,23.9539,253676.8435
2013-02-20 15:40:00,39.6,39.6,39.36,39.51,460290.0902728472,23.9539,23.9539,23.8087,23.8994,460290.0903
2013-02-20 15:50:00,39.51,39.55,39.45,39.5,706765.392027589,23.8994,23.9236,23.8631,23.8934,706765.392
2013-02-21 09:30:00,39.28,39.34,38.91,39.19,518003.8543462826,23.7603,23.7966,23.5365,23.7059,518003.8543
2013-02-21 09:40:00,39.19,40.35,39.17,40.28,891672.583426311,23.7059,24.4075,23.6938,24.3652,891672.5834
2013-02-21 09:50:00,40.33,41.16,40.28,41.16,1090881.4281367278,24.3954,24.8975,24.3652,24.8975,1090881.4281
2013-02-21 10:00:00,41.16,41.16,40.42,40.82,516482.4018663151,24.8975,24.8975,24.4499,24.6918,516482.4019
2013-02-21 10:10:00,40.82,40.83,40.52,40.75,194644.48727051425,24.6918,24.6979,24.5104,24.6495,194644.4873
2013-02-21 10:20:00,40.74,41.02,40.74,40.93,266152.7538289888,24.6435,24.8128,24.6435,24.7584,266152.7538
2013-02-21 10:30:00,40.94,41.0,40.66,40.73,572776.1436251141,24.7644,24.8007,24.5951,24.6374,572776.1436
2013-02-21 10:40:00,40.73,40.74,40.52,40.52,144030.83477026067,24.6374,24.6435,24.5104,24.5104,144030.8348
2013-02-21 10:50:00,40.52,40.53,40.28,40.32,189572.97900395576,24.5104,24.5164,24.3652,24.3894,189572.979
2013-02-21 11:00:00,40.31,40.37,40.18,40.25,157216.7562633127,24.3833,24.4196,24.3047,24.3471,157216.7563
2013-02-21 11:10:00,40.25,40.27,39.94,39.96,179024.24180951415,24.3471,24.3592,24.1595,24.1716,179024.2418
2013-02-21 11:20:00,39.95,41.07,39.94,40.47,341515.3666700477,24.1656,24.8431,24.1595,24.4801,341515.3667
2013-02-21 11:30:00,40.46,40.46,40.21,40.25,168881.2252763972,24.4741,24.4741,24.3229,24.3471,168881.2253
2013-02-21 11:40:00,40.25,40.51,40.25,40.26,148392.33187950097,24.3471,24.5043,24.3471,24.3531,148392.3319
2013-02-21 11:50:00,40.25,40.27,40.18,40.23,71508.2665584745,24.3471,24.3592,24.3047,24.335,71508.2666
2013-02-21 12:00:00,40.22,40.35,40.21,40.35,329343.7468303073,24.3289,24.4075,24.3229,24.4075,329343.7468
2013-02-21 12:10:00,40.35,40.5,40.34,40.48,192007.30297190385,24.4075,24.4983,24.4015,24.4862,192007.303
2013-02-21 12:20:00,40.48,40.9,40.48,40.87,239070.8996855665,24.4862,24.7402,24.4862,24.7221,239070.8997
2013-02-21 12:30:00,40.87,40.88,40.61,40.61,208540.41992088448,24.7221,24.7281,24.5648,24.5648,208540.4199
2013-02-21 12:40:00,40.6,40.68,40.52,40.65,141596.5108023126,24.5588,24.6072,24.5104,24.589,141596.5108
2013-02-21 12:50:00,40.66,40.98,40.65,40.9,173952.73354295568,24.5951,24.7886,24.589,24.7402,173952.7335
2013-02-21 13:00:00,40.91,40.93,40.76,40.76,138249.315346384,24.7463,24.7584,24.6556,24.6556,138249.3153
2013-02-21 13:10:00,40.76,40.77,40.57,40.67,101430.1653311695,24.6556,24.6616,24.5406,24.6011,101430.1653
2013-02-21 13:20:00,40.67,40.75,40.63,40.65,135104.98022111776,24.6011,24.6495,24.5769,24.589,135104.9802
2013-02-21 13:30:00,40.66,40.73,40.65,40.72,25864.69215944822,24.5951,24.6374,24.589,24.6314,25864.6922
2013-02-21 13:40:00,40.73,40.74,40.54,40.55,64306.724819961455,24.6374,24.6435,24.5225,24.5285,64306.7248
2013-02-21 13:50:00,40.55,40.67,40.52,40.67,104270.20996044224,24.5285,24.6011,24.5104,24.6011,104270.21
2013-02-21 14:00:00,40.67,40.78,40.57,40.61,171214.1190790141,24.6011,24.6677,24.5406,24.5648,171214.1191
2013-02-21 14:10:00,40.61,40.66,40.61,40.63,130033.47195455928,24.5648,24.5951,24.5648,24.5769,130033.472
2013-02-21 14:20:00,40.63,40.64,40.44,40.5,119281.87442945532,24.5769,24.583,24.462,24.4983,119281.8744
2013-02-21 14:30:00,40.49,40.61,40.49,40.53,106197.38310173443,24.4922,24.5648,24.4922,24.5164,106197.3831
2013-02-21 14:40:00,40.53,40.58,40.47,40.47,97271.52855259154,24.5164,24.5467,24.4801,24.4801,97271.5286
2013-02-21 14:50:00,40.48,40.57,40.45,40.57,137235.0136930723,24.4862,24.5406,24.468,24.5406,137235.0137
2013-02-21 15:00:00,40.57,40.64,40.55,40.58,156202.454610001,24.5406,24.583,24.5285,24.5467,156202.4546
2013-02-21 15:10:00,40.59,40.75,40.59,40.75,204888.9339689624,24.5527,24.6495,24.5527,24.6495,204888.934
2013-02-21 15:20:00,40.75,40.95,40.75,40.91,204584.6434729689,24.6495,24.7705,24.6495,24.7463,204584.6435
2013-02-21 15:30:00,40.9,40.91,40.83,40.88,174358.45420428037,24.7402,24.7463,24.6979,24.7281,174358.4542
2013-02-21 15:40:00,40.88,40.9,40.78,40.79,221827.7715792677,24.7281,24.7402,24.6677,24.6737,221827.7716
2013-02-21 15:50:00,40.79,40.82,40.63,40.73,569428.9481691855,24.6737,24.6918,24.5769,24.6374,569428.9482
2013-02-22 09:30:00,40.96,41.9,40.96,41.9,441728.3700172432,24.7765,25.3451,24.7765,25.3451,441728.37
2013-02-22 09:40:00,41.9,41.99,41.79,41.97,392839.03032761946,25.3451,25.3996,25.2786,25.3875,392839.0303
2013-02-22 09:50:00,41.98,42.09,41.83,42.09,309463.4344253981,25.3935,25.4601,25.3028,25.4601,309463.4344
2013-02-22 10:00:00,42.1,42.15,41.94,42.13,256111.16746120292,25.4661,25.4964,25.3693,25.4843,256111.1675
2013-02-22 10:10:00,42.13,42.22,42.03,42.09,243939.5476214626,25.4843,25.5387,25.4238,25.4601,243939.5476
2013-02-22 10:20:00,42.1,42.14,42.06,42.07,117050.4107921696,25.4661,25.4903,25.4419,25.448,117050.4108
2013-02-22 10:30:00,42.06,42.13,41.96,41.97,115528.95831220206,25.4419,25.4843,25.3814,25.3875,115528.9583
2013-02-22 10:40:00,41.97,42.1,41.95,41.99,116746.12029617609,25.3875,25.4661,25.3754,25.3996,116746.1203
2013-02-22 10:50:00,41.99,42.1,41.99,42.07,112891.77401359164,25.3996,25.4661,25.3996,25.448,112891.774
2013-02-22 11:00:00,42.08,42.2,42.05,42.2,131352.06410386448,25.454,25.5266,25.4359,25.5266,131352.0641
2013-02-22 11:10:00,42.2,42.27,42.13,42.24,154782.43229536465,25.5266,25.5689,25.4843,25.5508,154782.4323
2013-02-22 11:20:00,42.24,42.27,42.21,42.25,127294.85749061772,25.5508,25.5689,25.5327,25.5568,127294.8575
2013-02-22 11:30:00,42.24,42.25,42.2,42.22,105791.66244040978,25.5508,25.5568,25.5266,25.5387,105791.6624
2013-02-22 11:40:00,42.22,42.24,42.2,42.24,73435.4396997667,25.5387,25.5508,25.5266,25.5508,73435.4397
2013-02-22 11:50:00,42.24,42.36,42.23,42.35,109037.4277310072,25.5508,25.6234,25.5447,25.6173,109037.4277
2013-02-22 12:00:00,42.35,42.37,42.3,42.32,92402.8806166954,25.6173,25.6294,25.5871,25.5992,92402.8806
2013-02-22 12:10:00,42.32,42.35,42.3,42.32,77391.21614768232,25.5992,25.6173,25.5871,25.5992,77391.2161
2013-02-22 12:20:00,42.32,42.32,42.3,42.3,62785.27233999391,25.5992,25.5992,25.5871,25.5871,62785.2723
2013-02-22 12:30:00,42.31,42.37,42.3,42.37,58119.48473476012,25.5931,25.6294,25.5871,25.6294,58119.4847
2013-02-22 12:40:00,42.37,42.38,42.33,42.34,98082.9698752409,25.6294,25.6355,25.6052,25.6113,98082.9699
2013-02-22 12:50:00,42.35,42.37,42.3,42.34,132670.6562531697,25.6173,25.6294,25.5871,25.6113,132670.6563
2013-02-22 13:00:00,42.34,42.37,42.28,42.28,101024.44466984482,25.6113,25.6294,25.575,25.575,101024.4447
2013-02-22 13:10:00,42.27,42.29,42.2,42.22,87939.95334212395,25.5689,25.581,25.5266,25.5387,87939.9533
2013-02-22 13:20:00,42.22,42.26,42.22,42.25,71102.54589714982,25.5387,25.5629,25.5387,25.5568,71102.5459
2013-02-22 13:30:00,42.24,42.3,42.22,42.29,74044.02069175373,25.5508,25.5871,25.5387,25.581,74044.0207
2013-02-22 13:40:00,42.29,42.3,42.22,42.27,155593.873618014,25.581,25.5871,25.5387,25.5689,155593.8736
2013-02-22 13:50:00,42.27,42.3,42.2,42.21,108327.416573689,25.5689,25.5871,25.5266,25.5327,108327.4166
2013-02-22 14:00:00,42.2,42.21,42.13,42.15,182574.29759610508,25.5266,25.5327,25.4843,25.4964,182574.2976
2013-02-22 14:10:00,42.15,42.18,42.14,42.14,76681.20499036413,25.4964,25.5145,25.4903,25.4903,76681.205
2013-02-22 14:20:00,42.14,42.18,42.06,42.16,163099.70585252054,25.4903,25.5145,25.4419,25.5024,163099.7059
2013-02-22 14:30:00,42.15,42.16,42.06,42.06,94938.63474997463,25.4964,25.5024,25.4419,25.4419,94938.6347
2013-02-22 14:40:00,42.06,42.08,42.01,42.05,75464.0430063901,25.4419,25.454,25.4117,25.4359,75464.043
2013-02-22 14:50:00,42.06,42.17,42.06,42.15,134902.11989045542,25.4419,25.5085,25.4419,25.4964,134902.1199
2013-02-22 15:00:00,42.15,42.15,42.06,42.06,86824.22152348109,25.4964,25.4964,25.4419,25.4419,86824.2215
2013-02-22 15:10:00,42.06,42.12,42.06,42.08,116238.96946952023,25.4419,25.4782,25.4419,25.454,116238.9695
2013-02-22 15:20:00,42.08,42.09,42.01,42.06,118876.15376813064,25.454,25.4601,25.4117,25.4419,118876.1538
2013-02-22 15:30:00,42.06,42.12,42.06,42.12,137843.59468505933,25.4419,25.4782,25.4419,25.4782,137843.5947
2013-02-22 15:40:00,42.12,42.15,42.04,42.15,343239.6794806775,25.4782,25.4964,25.4298,25.4964,343239.6795
2013-02-22 15:50:00,42.15,42.36,42.12,42.35,1941981.945430571,25.4964,25.6234,25.4782,25.6173,1941981.9454
2013-02-25 09:30:00,42.79,42.88,42.59,42.69,741961.6593975049,25.8835,25.9379,25.7625,25.823,741961.6594
2013-02-25 09:40:00,42.69,42.77,42.64,42.65,377218.7848666193,25.823,25.8714,25.7928,25.7988,377218.7849
2013-02-25 09:50:00,42.65,42.78,42.57,42.65,229232.17364844304,25.7988,25.8774,25.7504,25.7988,229232.1736
2013-02-25 10:00:00,42.64,42.8,42.64,42.72,197991.68272644284,25.7928,25.8895,25.7928,25.8411,197991.6827
2013-02-25 10:10:00,42.72,42.72,42.64,42.66,114514.65665889037,25.8411,25.8411,25.7928,25.8049,114514.6567
2013-02-25 10:20:00,42.66,42.69,42.56,42.56,197383.10173445585,25.8049,25.823,25.7444,25.7444,197383.1017
2013-02-25 10:30:00,42.56,42.68,42.55,42.61,151942.3876660919,25.7444,25.817,25.7383,25.7746,151942.3877
2013-02-25 10:40:00,42.61,42.78,42.57,42.69,127903.43848260472,25.7746,25.8774,25.7504,25.823,127903.4385
2013-02-25 10:50:00,42.69,42.71,42.61,42.67,107718.835581702,25.823,25.8351,25.7746,25.8109,107718.8356
2013-02-25 11:00:00,42.67,42.74,42.62,42.74,99502.99218987727,25.8109,25.8532,25.7807,25.8532,99502.9922
2013-02-25 11:10:00,42.73,42.73,42.65,42.7,130642.0529465463,25.8472,25.8472,25.7988,25.8291,130642.0529
2013-02-25 11:20:00,42.68,42.73,42.66,42.68,89968.55664874734,25.817,25.8472,25.8049,25.817,89968.5566
2013-02-25 11:30:00,42.68,42.69,42.61,42.65,120093.31575210468,25.817,25.823,25.7746,25.7988,120093.3158
2013-02-25 11:40:00,42.64,42.66,42.51,42.51,52236.53514555229,25.7928,25.8049,25.7141,25.7141,52236.5351
2013-02-25 11:50:00,42.52,42.52,42.23,42.28,116948.98062683844,25.7202,25.7202,25.5447,25.575,116948.9806
2013-02-25 12:00:00,42.27,42.39,42.22,42.31,85708.48970483823,25.5689,25.6415,25.5387,25.5931,85708.4897
2013-02-25 12:10:00,42.31,42.35,42.24,42.29,66842.47895324069,25.5931,25.6173,25.5508,25.581,66842.479
2013-02-25 12:20:00,42.3,42.3,42.16,42.16,113601.78517090985,25.5871,25.5871,25.5024,25.5024,113601.7852
2013-02-25 12:30:00,42.16,42.17,42.08,42.13,106603.10376305912,25.5024,25.5085,25.454,25.4843,106603.1038
2013-02-25 12:40:00,42.12,42.14,42.02,42.13,148899.48270615682,25.4782,25.4903,25.4177,25.4843,148899.4827
2013-02-25 12:50:00,42.13,42.14,42.09,42.13,73232.57936910437,25.4843,25.4903,25.4601,25.4843,73232.5794
2013-02-25 13:00:00,42.13,42.14,42.06,42.09,76174.0541637083,25.4843,25.4903,25.4419,25.4601,76174.0542
2013-02-25 13:10:00,42.09,42.22,42.09,42.21,73334.00953443554,25.4601,25.5387,25.4601,25.5327,73334.0095
2013-02-25 13:20:00,42.21,42.23,42.16,42.16,40673.49629779896,25.5327,25.5447,25.5024,25.5024,40673.4963
2013-02-25 13:30:00,42.16,42.17,42.06,42.1,50005.07150826656,25.5024,25.5085,25.4419,25.4661,50005.0715
2013-02-25 13:40:00,42.12,42.12,42.01,42.07,63089.562835987424,25.4782,25.4782,25.4117,25.448,63089.5628
2013-02-25 13:50:00,42.06,42.06,41.91,41.92,69378.23308651993,25.4419,25.4419,25.3512,25.3572,69378.2331
2013-02-25 14:00:00,41.9,41.92,41.79,41.83,154478.14179937114,25.3451,25.3572,25.2786,25.3028,154478.1418
2013-02-25 14:10:00,41.84,41.95,41.79,41.93,87229.94218480577,25.3088,25.3754,25.2786,25.3633,87229.9422
2013-02-25 14:20:00,41.94,41.95,41.83,41.86,104980.22111776042,25.3693,25.3754,25.3028,25.3209,104980.2211
2013-02-25 14:30:00,41.86,41.92,41.86,41.87,125367.68434932549,25.3209,25.3572,25.3209,25.327,125367.6843
2013-02-25 14:40:00,41.87,41.87,41.77,41.79,175981.33684957906,25.327,25.327,25.2665,25.2786,175981.3368
2013-02-25 14:50:00,41.76,41.79,41.74,41.75,239273.76001622883,25.2604,25.2786,25.2484,25.2544,239273.76
2013-02-25 15:00:00,41.75,41.79,41.65,41.76,157622.4769246374,25.2544,25.2786,25.1939,25.2604,157622.4769
2013-02-25 15:10:00,41.77,41.77,41.58,41.58,179328.53230550766,25.2665,25.2665,25.1516,25.1516,179328.5323
2013-02-25 15:20:00,41.58,41.62,41.46,41.51,194238.7666091896,25.1516,25.1758,25.079,25.1092,194238.7666
2013-02-25 15:30:00,41.51,41.54,41.44,41.48,151638.0971700984,25.1092,25.1274,25.0669,25.0911,151638.0972
2013-02-25 15:40:00,41.48,41.51,41.37,41.37,613753.9304189066,25.0911,25.1092,25.0245,25.0245,613753.9304
2013-02-25 15:50:00,41.38,41.38,41.19,41.21,578253.3725529973,25.0306,25.0306,24.9157,24.9278,578253.3726
2013-02-26 09:30:00,41.56,41.77,41.56,41.65,219900.59843797545,25.1395,25.2665,25.1395,25.1939,219900.5984
2013-02-26 09:40:00,41.67,41.79,41.38,41.6,123339.0810427021,25.206,25.2786,25.0306,25.1637,123339.081
2013-02-26 09:50:00,41.6,41.76,41.53,41.73,147276.6000608581,25.1637,25.2604,25.1213,25.2423,147276.6001
2013-02-26 10:00:00,41.73,41.85,41.62,41.72,184400.0405720661,25.2423,25.3149,25.1758,25.2363,184400.0406
2013-02-26 10:10:00,41.72,41.75,41.6,41.7,120093.31575210468,25.2363,25.2544,25.1637,25.2242,120093.3158
2013-02-26 10:20:00,41.69,41.69,41.42,41.43,140176.48848767622,25.2181,25.2181,25.0548,25.0608,140176.4885
2013-02-26 10:30:00,41.42,41.6,41.41,41.58,113601.78517090985,25.0548,25.1637,25.0487,25.1516,113601.7852
2013-02-26 10:40:00,41.58,41.71,41.58,41.7,89055.6851607668,25.1516,25.2302,25.1516,25.2242,89055.6852
2013-02-26 10:50:00,41.69,41.77,41.66,41.68,120194.74591743584,25.2181,25.2665,25.2,25.2121,120194.7459
2013-02-26 11:00:00,41.68,41.7,41.53,41.59,72826.8587077797,25.2121,25.2242,25.1213,25.1576,72826.8587
2013-02-26 11:10:00,41.57,41.74,41.56,41.7,86621.36119281875,25.1455,25.2484,25.1395,25.2242,86621.3612
2013-02-26 11:20:00,41.71,41.75,41.61,41.67,58423.77523075363,25.2302,25.2544,25.1697,25.206,58423.7752
2013-02-26 11:30:00,41.67,41.74,41.6,41.65,67349.62977989654,25.206,25.2484,25.1637,25.1939,67349.6298
2013-02-26 11:40:00,41.65,41.69,41.5,41.56,101227.30500050716,25.1939,25.2181,25.1032,25.1395,101227.305
2013-02-26 11:50:00,41.57,41.71,41.57,41.65,61466.68019068871,25.1455,25.2302,25.1455,25.1939,61466.6802
2013-02-26 12:00:00,41.65,41.78,41.6,41.78,80636.98143827975,25.1939,25.2725,25.1637,25.2725,80636.9814
2013-02-26 12:10:00,41.77,41.77,41.65,41.65,77289.78598235115,25.2665,25.2665,25.1939,25.1939,77289.786
2013-02-26 12:20:00,41.65,41.79,41.64,41.7,49193.6301856172,25.1939,25.2786,25.1879,25.2242,49193.6302
2013-02-26 12:30:00,41.71,41.93,41.69,41.93,59539.50704939649,25.2302,25.3633,25.2181,25.3633,59539.507
2013-02-26 12:40:00,41.94,42.04,41.91,41.92,60655.23886803936,25.3693,25.4298,25.3512,25.3572,60655.2389
2013-02-26 12:50:00,41.93,41.97,41.83,41.93,104473.07029110458,25.3633,25.3875,25.3028,25.3633,104473.0703
2013-02-26 13:00:00,41.94,42.02,41.89,41.92,82969.87524089664,25.3693,25.4177,25.3391,25.3572,82969.8752
2013-02-26 13:10:00,41.91,41.92,41.73,41.78,110761.74054163707,25.3512,25.3572,25.2423,25.2725,110761.7405
2013-02-26 13:20:00,41.78,41.89,41.76,41.86,52540.825641545794,25.2725,25.3391,25.2604,25.3209,52540.8256
2013-02-26 13:30:00,41.86,42.01,41.86,42.0,68465.3615985394,25.3209,25.4117,25.3209,25.4056,68465.3616
2013-02-26 13:40:00,41.99,42.13,41.97,42.13,145146.56658890354,25.3996,25.4843,25.3875,25.4843,145146.5666
2013-02-26 13:50:00,42.14,42.14,42.0,42.08,91287.14879805254,25.4903,25.4903,25.4056,25.454,91287.1488
2013-02-26 14:00:00,42.09,42.09,42.03,42.04,82259.86408357846,25.4601,25.4601,25.4238,25.4298,82259.8641
2013-02-26 14:10:00,42.04,42.06,41.99,42.0,77695.50664367584,25.4298,25.4419,25.3996,25.4056,77695.5066
2013-02-26 14:20:00,41.99,42.05,41.93,41.99,126280.55583730602,25.3996,25.4359,25.3633,25.3996,126280.5558
2013-02-26 14:30:00,41.99,42.02,41.93,41.94,126990.5669946242,25.3996,25.4177,25.3633,25.3693,126990.567
2013-02-26 14:40:00,41.94,41.94,41.87,41.89,110254.58971498124,25.3693,25.3693,25.327,25.3391,110254.5897
2013-02-26 14:50:00,41.89,42.05,41.88,42.02,110051.7293843189,25.3391,25.4359,25.333,25.4177,110051.7294
2013-02-26 15:00:00,42.01,42.12,42.0,42.09,110457.45004564358,25.4117,25.4782,25.4056,25.4601,110457.45
2013-02-26 15:10:00,42.09,42.15,42.06,42.1,151435.23683943605,25.4601,25.4964,25.4419,25.4661,151435.2368
2013-02-26 15:20:00,42.11,42.2,42.1,42.19,136220.71203976063,25.4722,25.5266,25.4661,25.5206,136220.712
2013-02-26 15:30:00,42.19,42.22,42.13,42.2,168475.5046150725,25.5206,25.5387,25.4843,25.5266,168475.5046
2013-02-26 15:40:00,42.2,42.3,42.18,42.21,318389.288974541,25.5266,25.5871,25.5145,25.5327,318389.289
2013-02-26 15:50:00,42.21,42.22,42.09,42.16,426108.124556243,25.5327,25.5387,25.4601,25.5024,426108.1246
2013-02-27 09:30:00,42.35,42.61,42.34,42.48,206816.10711025452,25.6173,25.7746,25.6113,25.696,206816.1071
2013-02-27 09:40:00,42.48,42.68,42.48,42.52,138857.89633837104,25.696,25.817,25.696,25.7202,138857.8963
2013-02-27 09:50:00,42.51,42.65,42.51,42.59,58423.77523075363,25.7141,25.7988,25.7141,25.7625,58423.7752
2013-02-27 10:00:00,42.61,42.74,42.57,42.72,68566.79176387057,25.7746,25.8532,25.7504,25.8411,68566.7918
2013-02-27 10:10:00,42.73,42.84,42.73,42.78,84998.47854752003,25.8472,25.9137,25.8472,25.8774,84998.4785
2013-02-27 10:20:00,42.8,42.88,42.79,42.83,73841.16036109139,25.8895,25.9379,25.8835,25.9077,73841.1604
2013-02-27 10:30:00,42.82,42.95,42.82,42.91,191703.0124759104,25.9016,25.9803,25.9016,25.9561,191703.0125
2013-02-27 10:40:00,42.91,42.98,42.83,42.84,69073.94259052642,25.9561,25.9984,25.9077,25.9137,69073.9426
2013-02-27 10:50:00,42.83,42.89,42.79,42.87,29516.17811137032,25.9077,25.944,25.8835,25.9319,29516.1781
2013-02-27 11:00:00,42.87,42.98,42.85,42.93,75058.32234506542,25.9319,25.9984,25.9198,25.9682,75058.3223
2013-02-27 11:10:00,42.94,42.99,42.94,42.97,46860.7363830003,25.9742,26.0045,25.9742,25.9924,46860.7364
2013-02-27 11:20:00,42.98,42.99,42.95,42.98,57916.624404097776,25.9984,26.0045,25.9803,25.9984,57916.6244
2013-02-27 11:30:00,42.98,43.02,42.93,42.99,75971.19383304595,25.9984,26.0226,25.9682,26.0045,75971.1938
2013-02-27 11:40:00,42.99,43.04,42.99,43.04,39659.19464448728,26.0045,26.0347,26.0045,26.0347,39659.1946
2013-02-27 11:50:00,43.03,43.08,42.94,42.94,83375.59590222132,26.0287,26.0589,25.9742,25.9742,83375.5959
2013-02-27 12:00:00,42.94,43.12,42.94,43.12,48889.339689623695,25.9742,26.0831,25.9742,26.0831,48889.3397
2013-02-27 12:10:00,43.11,43.11,43.0,43.01,48686.47935896136,26.0771,26.0771,26.0105,26.0166,48686.4794
2013-02-27 12:20:00,43.03,43.09,43.0,43.09,152956.68931940358,26.0287,26.065,26.0105,26.065,152956.6893
2013-02-27 12:30:00,43.08,43.11,43.02,43.05,203874.63231565067,26.0589,26.0771,26.0226,26.0408,203874.6323
2013-02-27 12:40:00,43.04,43.13,43.02,43.1,161172.53271122833,26.0347,26.0892,26.0226,26.071,161172.5327
2013-02-27 12:50:00,43.09,43.16,43.07,43.09,68972.51242519525,26.065,26.1073,26.0529,26.065,68972.5124
2013-02-27 13:00:00,43.09,43.13,43.07,43.12,50005.07150826656,26.065,26.0892,26.0529,26.0831,50005.0715
2013-02-27 13:10:00,43.11,43.15,43.09,43.14,76376.91449437062,26.0771,26.1013,26.065,26.0952,76376.9145
2013-02-27 13:20:00,43.14,43.17,43.1,43.17,57612.33390810427,26.0952,26.1134,26.071,26.1134,57612.3339
2013-02-27 13:30:00,43.17,43.21,43.17,43.21,47469.31737498733,26.1134,26.1375,26.1134,26.1375,47469.3174
2013-02-27 13:40:00,43.22,43.24,43.2,43.23,55685.16076681205,26.1436,26.1557,26.1315,26.1496,55685.1608
2013-02-27 13:50:00,43.24,43.3,43.23,43.3,118876.15376813064,26.1557,26.192,26.1496,26.192,118876.1538
2013-02-27 14:00:00,43.29,43.32,43.28,43.31,98590.12070189674,26.1859,26.2041,26.1799,26.198,98590.1207
2013-02-27 14:10:00,43.32,43.37,43.31,43.35,113297.49467491632,26.2041,26.2343,26.198,26.2222,113297.4947
2013-02-27 14:20:00,43.35,43.52,43.35,43.51,277107.21168475505,26.2222,26.3251,26.2222,26.319,277107.2117
2013-02-27 14:30:00,43.51,43.51,43.42,43.48,125671.974845319,26.319,26.319,26.2646,26.3009,125671.9748
2013-02-27 14:40:00,43.47,43.52,43.43,43.5,64813.87564661731,26.2948,26.3251,26.2706,26.313,64813.8756
2013-02-27 14:50:00,43.5,43.56,43.47,43.54,181864.2864387869,26.313,26.3493,26.2948,26.3372,181864.2864
2013-02-27 15:00:00,43.55,43.56,43.47,43.49,216147.68232072212,26.3432,26.3493,26.2948,26.3069,216147.6823
2013-02-27 15:10:00,43.5,43.6,43.46,43.57,187747.23602799472,26.313,26.3735,26.2888,26.3553,187747.236
2013-02-27 15:20:00,43.57,43.63,43.54,43.58,146972.30956486458,26.3553,26.3916,26.3372,26.3614,146972.3096
2013-02-27 15:30:00,43.58,43.63,43.57,43.6,109037.4277310072,26.3614,26.3916,26.3553,26.3735,109037.4277
2013-02-27 15:40:00,43.6,43.61,43.54,43.56,280961.55796733947,26.3735,26.3795,26.3372,26.3493,280961.558
2013-02-27 15:50:00,43.56,43.62,43.43,43.44,525509.6865807892,26.3493,26.3856,26.2706,26.2767,525509.6866
2013-02-28 09:30:00,43.27,43.6,43.18,43.58,187037.22487067647,26.1738,26.3735,26.1194,26.3614,187037.2249
2013-02-28 09:40:00,43.58,43.63,43.47,43.63,152145.24799675425,26.3614,26.3916,26.2948,26.3916,152145.248
2013-02-28 09:50:00,43.64,43.7,43.54,43.6,188355.8170199817,26.3977,26.4339,26.3372,26.3735,188355.817
2013-02-28 10:00:00,43.61,43.66,43.54,43.66,196875.9509078,26.3795,26.4098,26.3372,26.4098,196875.9509
2013-02-28 10:10:00,43.67,43.72,43.62,43.72,102038.7463231565,26.4158,26.446,26.3856,26.446,102038.7463
2013-02-28 10:20:00,43.73,43.87,43.7,43.84,164418.29800182575,26.4521,26.5368,26.4339,26.5186,164418.298
2013-02-28 10:30:00,43.83,43.87,43.8,43.84,109544.57855766304,26.5126,26.5368,26.4944,26.5186,109544.5786
2013-02-28 10:40:00,43.84,43.84,43.72,43.76,112891.77401359164,26.5186,26.5186,26.446,26.4702,112891.774
2013-02-28 10:50:00,43.77,43.78,43.71,43.76,45034.993407039256,26.4763,26.4823,26.44,26.4702,45034.9934
2013-02-28 11:00:00,43.76,43.87,43.74,43.84,109037.4277310072,26.4702,26.5368,26.4581,26.5186,109037.4277
2013-02-28 11:10:00,43.83,44.04,43.83,44.02,164215.4376711634,26.5126,26.6396,26.5126,26.6275,164215.4377
2013-02-28 11:20:00,44.02,44.11,44.01,44.09,81448.4227609291,26.6275,26.682,26.6215,26.6699,81448.4228
2013-02-28 11:30:00,44.09,44.09,43.92,43.93,58119.48473476012,26.6699,26.6699,26.567,26.5731,58119.4847
2013-02-28 11:40:00,43.93,43.96,43.88,43.89,76072.62399837712,26.5731,26.5912,26.5428,26.5489,76072.624
2013-02-28 11:50:00,43.89,43.9,43.81,43.84,64103.86448929912,26.5489,26.5549,26.5005,26.5186,64103.8645
2013-02-28 12:00:00,43.85,43.86,43.83,43.84,60959.52936403286,26.5247,26.5307,26.5126,26.5186,60959.5294
2013-02-28 12:10:00,43.83,43.84,43.73,43.76,57409.47357744193,26.5126,26.5186,26.4521,26.4702,57409.4736
2013-02-28 12:20:00,43.76,43.78,43.74,43.75,40977.78679379248,26.4702,26.4823,26.4581,26.4642,40977.7868
2013-02-28 12:30:00,43.75,43.86,43.73,43.84,73841.16036109139,26.4642,26.5307,26.4521,26.5186,73841.1604
2013-02-28 12:40:00,43.83,43.9,43.83,43.9,72623.99837711736,26.5126,26.5549,26.5126,26.5549,72623.9984
2013-02-28 12:50:00,43.9,43.91,43.7,43.71,83679.88639821483,26.5549,26.561,26.4339,26.44,83679.8864
2013-02-28 13:00:00,43.7,43.75,43.68,43.7,91084.2884673902,26.4339,26.4642,26.4218,26.4339,91084.2885
2013-02-28 13:10:00,43.7,43.72,43.67,43.72,61263.81986002637,26.4339,26.446,26.4158,26.446,61263.8199
2013-02-28 13:20:00,43.72,43.82,43.71,43.78,115528.95831220206,26.446,26.5065,26.44,26.4823,115528.9583
2013-02-28 13:30:00,43.78,43.79,43.73,43.77,71913.98721979916,26.4823,26.4884,26.4521,26.4763,71913.9872
2013-02-28 13:40:00,43.76,43.79,43.74,43.78,42803.52976975353,26.4702,26.4884,26.4581,26.4823,42803.5298
2013-02-28 13:50:00,43.78,43.83,43.77,43.78,52845.116137539306,26.4823,26.5126,26.4763,26.4823,52845.1161
2013-02-28 14:00:00,43.78,43.86,43.78,43.86,49802.21117760422,26.4823,26.5307,26.4823,26.5307,49802.2112
2013-02-28 14:10:00,43.86,43.89,43.85,43.89,42093.518612435335,26.5307,26.5489,26.5247,26.5489,42093.5186
2013-02-28 14:20:00,43.89,43.97,43.89,43.96,76174.0541637083,26.5489,26.5973,26.5489,26.5912,76174.0542
2013-02-28 14:30:00,43.96,43.98,43.85,43.88,91997.15995537072,26.5912,26.6033,26.5247,26.5428,91997.16
2013-02-28 14:40:00,43.88,43.88,43.69,43.73,101531.59549650064,26.5428,26.5428,26.4279,26.4521,101531.5955
2013-02-28 14:50:00,43.72,43.73,43.7,43.7,57409.47357744193,26.446,26.4521,26.4339,26.4339,57409.4736
2013-02-28 15:00:00,43.7,43.7,43.64,43.69,72826.8587077797,26.4339,26.4339,26.3977,26.4279,72826.8587
2013-02-28 15:10:00,43.69,43.71,43.61,43.63,104777.36078709808,26.4279,26.44,26.3795,26.3916,104777.3608
2013-02-28 15:20:00,43.63,43.67,43.58,43.64,129222.03063190992,26.3916,26.4158,26.3614,26.3977,129222.0306
2013-02-28 15:30:00,43.63,43.65,43.6,43.61,139973.62815701388,26.3916,26.4037,26.3735,26.3795,139973.6282
2013-02-28 15:40:00,43.61,43.62,43.53,43.57,188457.2471853129,26.3795,26.3856,26.3311,26.3553,188457.2472
2013-02-28 15:50:00,43.56,43.56,43.39,43.39,383101.7344558272,26.3493,26.3493,26.2464,26.2464,383101.7345
2013-03-01 09:30:00,43.12,43.2,42.9,43.02,240490.92200020287,26.0831,26.1315,25.95,26.0226,240490.922
2013-03-01 09:40:00,43.02,43.37,42.98,43.37,139466.47733035806,26.0226,26.2343,25.9984,26.2343,139466.4773
2013-03-01 09:50:00,43.38,43.57,43.32,43.49,138857.89633837104,26.2404,26.3553,26.2041,26.3069,138857.8963
2013-03-01 10:00:00,43.49,43.78,43.48,43.76,121716.1983974034,26.3069,26.4823,26.3009,26.4702,121716.1984
2013-03-01 10:10:00,43.77,43.77,43.48,43.48,102444.4669844812,26.4763,26.4763,26.3009,26.3009,102444.467
2013-03-01 10:20:00,43.48,43.49,43.32,43.44,90779.99797139667,26.3009,26.3069,26.2041,26.2767,90779.998
2013-03-01 10:30:00,43.45,43.68,43.42,43.62,71102.54589714982,26.2827,26.4218,26.2646,26.3856,71102.5459
2013-03-01 10:40:00,43.62,43.75,43.62,43.72,72421.13804645502,26.3856,26.4642,26.3856,26.446,72421.138
2013-03-01 10:50:00,43.72,43.92,43.69,43.92,85302.76904351354,26.446,26.567,26.4279,26.567,85302.769
2013-03-01 11:00:00,43.92,43.99,43.68,43.7,145958.0079115529,26.567,26.6094,26.4218,26.4339,145958.0079
2013-03-01 11:10:00,43.7,43.71,43.55,43.6,110356.0198803124,26.4339,26.44,26.3432,26.3735,110356.0199
2013-03-01 11:20:00,43.61,43.68,43.54,43.56,82057.00375291612,26.3795,26.4218,26.3372,26.3493,82057.0038
2013-03-01 11:30:00,43.57,43.7,43.54,43.65,86114.2103661629,26.3553,26.4339,26.3372,26.4037,86114.2104
2013-03-01 11:40:00,43.64,43.66,43.53,43.57,66132.46779592251,26.3977,26.4098,26.3311,26.3553,66132.4678
2013-03-01 11:50:00,43.58,43.76,43.58,43.75,48179.32853230551,26.3614,26.4702,26.3614,26.4642,48179.3285
2013-03-01 12:00:00,43.75,43.9,43.75,43.9,59133.78638807181,26.4642,26.5549,26.4642,26.5549,59133.7864
2013-03-01 12:10:00,43.89,43.93,43.8,43.9,76884.06532102647,26.5489,26.5731,26.4944,26.5549,76884.0653
2013-03-01 12:20:00,43.89,43.96,43.8,43.89,59133.78638807181,26.5489,26.5912,26.4944,26.5489,59133.7864
2013-03-01 12:30:00,43.89,43.97,43.89,43.95,67146.7694492342,26.5489,26.5973,26.5489,26.5852,67146.7694
2013-03-01 12:40:00,43.96,44.03,43.93,44.01,57308.04341211076,26.5912,26.6336,26.5731,26.6215,57308.0434
2013-03-01 12:50:00,44.02,44.12,44.02,44.11,88852.82483010448,26.6275,26.688,26.6275,26.682,88852.8248
2013-03-01 13:00:00,44.1,44.11,44.01,44.02,66741.04878790953,26.6759,26.682,26.6215,26.6275,66741.0488
2013-03-01 13:10:00,44.03,44.1,44.0,44.02,62683.84217466274,26.6336,26.6759,26.6154,26.6275,62683.8422
2013-03-01 13:20:00,44.02,44.08,43.98,44.04,75261.18267572776,26.6275,26.6638,26.6033,26.6396,75261.1827
2013-03-01 13:30:00,44.05,44.08,43.87,43.9,55076.57977482503,26.6457,26.6638,26.5368,26.5549,55076.5798
2013-03-01 13:40:00,43.91,43.98,43.83,43.83,43513.540927071714,26.561,26.6033,26.5126,26.5126,43513.5409
2013-03-01 13:50:00,43.82,43.95,43.8,43.95,57105.18308144842,26.5065,26.5852,26.4944,26.5852,57105.1831
2013-03-01 14:00:00,43.94,44.03,43.94,44.01,73536.86986509788,26.5791,26.6336,26.5791,26.6215,73536.8699
2013-03-01 14:10:00,44.0,44.03,43.92,43.97,56090.88142813673,26.6154,26.6336,26.567,26.5973,56090.8814
2013-03-01 14:20:00,43.98,44.02,43.82,43.86,89461.40582209149,26.6033,26.6275,26.5065,26.5307,89461.4058
2013-03-01 14:30:00,43.87,43.94,43.87,43.88,70696.82523582513,26.5368,26.5791,26.5368,26.5428,70696.8252
2013-03-01 14:40:00,43.88,43.92,43.8,43.8,62582.41200933157,26.5428,26.567,26.4944,26.4944,62582.412
2013-03-01 14:50:00,43.78,43.88,43.76,43.88,64611.015315954966,26.4823,26.5428,26.4702,26.5428,64611.0153
2013-03-01 15:00:00,43.88,43.88,43.74,43.74,136626.43270108532,26.5428,26.5428,26.4581,26.4581,136626.4327
2013-03-01 15:10:00,43.74,43.78,43.66,43.66,101835.88599249416,26.4581,26.4823,26.4098,26.4098,101835.886
2013-03-01 15:20:00,43.66,43.67,43.57,43.57,121107.61740541636,26.4098,26.4158,26.3553,26.3553,121107.6174
2013-03-01 15:30:00,43.57,43.64,43.54,43.63,222740.6430672482,26.3553,26.3977,26.3372,26.3916,222740.6431
2013-03-01 15:40:00,43.63,43.69,43.49,43.69,202556.04016634548,26.3916,26.4279,26.3069,26.4279,202556.0402
2013-03-01 15:50:00,43.69,43.72,43.61,43.66,313419.2108733137,26.4279,26.446,26.3795,26.4098,313419.2109
2013-03-04 09:30:00,43.46,43.52,43.34,43.38,174662.74470027385,26.2888,26.3251,26.2162,26.2404,174662.7447
2013-03-04 09:40:00,43.39,43.61,43.39,43.57,93620.04260066945,26.2464,26.3795,26.2464,26.3553,93620.0426
2013-03-04 09:50:00,43.57,43.62,43.45,43.49,103965.91946444871,26.3553,26.3856,26.2827,26.3069,103965.9195
2013-03-04 10:00:00,43.49,43.66,43.43,43.58,109848.86905365656,26.3069,26.4098,26.2706,26.3614,109848.8691
2013-03-04 10:10:00,43.58,43.58,43.39,43.41,40673.49629779896,26.3614,26.3614,26.2464,26.2585,40673.4963
2013-03-04 10:20:00,43.41,43.5,43.38,43.43,72218.27771579268,26.2585,26.313,26.2404,26.2706,72218.2777
2013-03-04 10:30:00,43.43,43.5,43.41,43.5,38137.742164519725,26.2706,26.313,26.2585,26.313,38137.7422
2013-03-04 10:40:00,43.51,43.6,43.51,43.6,23734.658687493666,26.319,26.3735,26.319,26.3735,23734.6587
2013-03-04 10:50:00,43.6,43.64,43.52,43.53,25864.69215944822,26.3735,26.3977,26.3251,26.3311,25864.6922
2013-03-04 11:00:00,43.54,43.62,43.5,43.56,35297.69753524698,26.3372,26.3856,26.313,26.3493,35297.6975
2013-03-04 11:10:00,43.56,43.56,43.5,43.55,68363.93143320824,26.3493,26.3493,26.313,26.3432,68363.9314
2013-03-04 11:20:00,43.56,43.62,43.51,43.57,24748.960340805355,26.3493,26.3856,26.319,26.3553,24748.9603
2013-03-04 11:30:00,43.57,43.61,43.5,43.52,39963.48514048078,26.3553,26.3795,26.313,26.3251,39963.4851
2013-03-04 11:40:00,43.51,43.59,43.48,43.53,33370.524393954765,26.319,26.3674,26.3009,26.3311,33370.5244
2013-03-04 11:50:00,43.54,43.57,43.53,43.55,27589.004970078106,26.3372,26.3553,26.3311,26.3432,27589.005
2013-03-04 12:00:00,43.55,43.57,43.48,43.48,37630.59133786388,26.3432,26.3553,26.3009,26.3009,37630.5913
2013-03-04 12:10:00,43.48,43.48,43.38,43.42,88447.1041687798,26.3009,26.3009,26.2404,26.2646,88447.1042
2013-03-04 12:20:00,43.42,43.44,43.35,43.35,65219.59630794198,26.2646,26.2767,26.2222,26.2222,65219.5963
2013-03-04 12:30:00,43.35,43.45,43.33,43.43,112181.76285627346,26.2222,26.2827,26.2101,26.2706,112181.7629
2013-03-04 12:40:00,43.43,43.52,43.41,43.52,46150.72522568212,26.2706,26.3251,26.2585,26.3251,46150.7252
2013-03-04 12:50:00,43.52,43.54,43.48,43.48,30530.47976468201,26.3251,26.3372,26.3009,26.3009,30530.4798
2013-03-04 13:00:00,43.49,43.5,43.32,43.41,84998.47854752003,26.3069,26.313,26.2041,26.2585,84998.4785
2013-03-04 13:10:00,43.41,43.42,43.37,43.38,61060.95952936403,26.2585,26.2646,26.2343,26.2404,61060.9595
2013-03-04 13:20:00,43.39,43.54,43.39,43.53,77796.936809007,26.2464,26.3372,26.2464,26.3311,77796.9368
2013-03-04 13:30:00,43.53,43.55,43.44,43.45,74956.89217973425,26.3311,26.3432,26.2767,26.2827,74956.8922
2013-03-04 13:40:00,43.44,43.51,43.43,43.48,137945.0248503905,26.2767,26.319,26.2706,26.3009,137945.0249
2013-03-04 13:50:00,43.48,43.54,43.4,43.42,87128.5120194746,26.3009,26.3372,26.2525,26.2646,87128.512
2013-03-04 14:00:00,43.42,43.53,43.41,43.51,46252.155391013286,26.2646,26.3311,26.2585,26.319,46252.1554
2013-03-04 14:10:00,43.5,43.51,43.46,43.48,48483.61902829901,26.313,26.319,26.2888,26.3009,48483.619
2013-03-04 14:20:00,43.48,43.65,43.48,43.64,53960.847956182166,26.3009,26.4037,26.3009,26.3977,53960.848
2013-03-04 14:30:00,43.65,43.66,43.59,43.64,59438.07688406532,26.4037,26.4098,26.3674,26.3977,59438.0769
2013-03-04 14:40:00,43.64,43.73,43.6,43.68,48686.47935896136,26.3977,26.4521,26.3735,26.4218,48686.4794
2013-03-04 14:50:00,43.69,43.76,43.68,43.73,57815.194238766606,26.4279,26.4702,26.4218,26.4521,57815.1942
2013-03-04 15:00:00,43.73,43.75,43.68,43.7,64103.86448929912,26.4521,26.4642,26.4218,26.4339,64103.8645
2013-03-04 15:10:00,43.7,43.71,43.68,43.7,56192.3115934679,26.4339,26.44,26.4218,26.4339,56192.3116
2013-03-04 15:20:00,43.7,43.81,43.7,43.77,72116.8475504615,26.4339,26.5005,26.4339,26.4763,72116.8476
2013-03-04 15:30:00,43.77,43.81,43.72,43.74,81955.57358758495,26.4763,26.5005,26.446,26.4581,81955.5736
2013-03-04 15:40:00,43.75,43.85,43.75,43.85,160665.38188457247,26.4642,26.5247,26.4642,26.5247,160665.3819
2013-03-04 15:50:00,43.85,43.92,43.79,43.9,233187.95009635863,26.5247,26.567,26.4884,26.5549,233187.9501
2013-03-05 09:30:00,44.18,44.35,44.12,44.24,208134.6992595598,26.7243,26.8271,26.688,26.7606,208134.6993
2013-03-05 09:40:00,44.26,44.35,44.14,44.26,75971.19383304595,26.7727,26.8271,26.7001,26.7727,75971.1938
2013-03-05 09:50:00,44.26,44.37,44.26,44.32,70493.9649051628,26.7727,26.8392,26.7727,26.809,70493.9649
2013-03-05 10:00:00,44.32,44.49,44.28,44.37,307536.2612841059,26.809,26.9118,26.7848,26.8392,307536.2613
2013-03-05 10:10:00,44.37,44.45,44.36,44.44,197484.531899787,26.8392,26.8876,26.8332,26.8816,197484.5319
2013-03-05 10:20:00,44.44,44.49,44.38,44.49,106095.9529364033,26.8816,26.9118,26.8453,26.9118,106095.9529
2013-03-05 10:30:00,44.49,44.64,44.48,44.62,109950.29921898773,26.9118,27.0025,26.9058,26.9905,109950.2992
2013-03-05 10:40:00,44.62,44.73,44.61,44.73,108327.416573689,26.9905,27.057,26.9844,27.057,108327.4166
2013-03-05 10:50:00,44.73,44.73,44.62,44.66,115326.09798153971,27.057,27.057,26.9905,27.0146,115326.098
2013-03-05 11:00:00,44.66,44.67,44.54,44.55,124251.95253068264,27.0146,27.0207,26.9421,26.9481,124251.9525
2013-03-05 11:10:00,44.55,44.57,44.47,44.47,85505.62937417589,26.9481,26.9602,26.8997,26.8997,85505.6294
2013-03-05 11:20:00,44.47,44.52,44.39,44.39,58423.77523075363,26.8997,26.93,26.8513,26.8513,58423.7752
2013-03-05 11:30:00,44.4,44.41,44.34,44.38,57308.04341211076,26.8574,26.8634,26.8211,26.8453,57308.0434
2013-03-05 11:40:00,44.39,44.54,44.39,44.49,96155.79673394868,26.8513,26.9421,26.8513,26.9118,96155.7967
2013-03-05 11:50:00,44.49,44.56,44.47,44.52,40876.3566284613,26.9118,26.9542,26.8997,26.93,40876.3566
2013-03-05 12:00:00,44.52,44.57,44.47,44.57,47165.02687899381,26.93,26.9602,26.8997,26.9602,47165.0269
2013-03-05 12:10:00,44.57,44.58,44.47,44.48,50309.36200426007,26.9602,26.9663,26.8997,26.9058,50309.362
2013-03-05 12:20:00,44.49,44.56,44.48,44.55,29414.74794603915,26.9118,26.9542,26.9058,26.9481,29414.7479
2013-03-05 12:30:00,44.54,44.58,44.52,44.55,77289.78598235115,26.9421,26.9663,26.93,26.9481,77289.786
2013-03-05 12:40:00,44.56,44.63,44.54,44.54,82665.58474490313,26.9542,26.9965,26.9421,26.9421,82665.5847
2013-03-05 12:50:00,44.53,44.57,44.48,44.52,107515.97525103966,26.936,26.9602,26.9058,26.93,107515.9753
2013-03-05 13:00:00,44.51,44.55,44.5,44.5,105183.08144842276,26.9239,26.9481,26.9179,26.9179,105183.0814
2013-03-05 13:10:00,44.5,44.54,44.47,44.52,114616.08682422152,26.9179,26.9421,26.8997,26.93,114616.0868
2013-03-05 13:20:00,44.51,44.66,44.51,44.66,85505.62937417589,26.9239,27.0146,26.9239,27.0146,85505.6294
2013-03-05 13:30:00,44.66,44.76,44.66,44.74,97575.81904858504,27.0146,27.0751,27.0146,27.063,97575.819
2013-03-05 13:40:00,44.74,44.75,44.54,44.54,146160.86824221525,27.063,27.0691,26.9421,26.9421,146160.8682
2013-03-05 13:50:00,44.55,44.55,44.51,44.51,40064.91530581195,26.9481,26.9481,26.9239,26.9239,40064.9153
2013-03-05 14:00:00,44.52,44.59,44.51,44.57,62075.26118267573,26.93,26.9723,26.9239,26.9602,62075.2612
2013-03-05 14:10:00,44.56,44.59,44.56,44.58,42397.809108428846,26.9542,26.9723,26.9542,26.9663,42397.8091
2013-03-05 14:20:00,44.58,44.61,44.43,44.43,41484.93762044832,26.9663,26.9844,26.8755,26.8755,41484.9376
2013-03-05 14:30:00,44.42,44.53,44.42,44.5,111066.0310376306,26.8695,26.936,26.8695,26.9179,111066.031
2013-03-05 14:40:00,44.51,44.6,44.5,44.6,58626.63556141596,26.9239,26.9784,26.9179,26.9784,58626.6356
2013-03-05 14:50:00,44.59,44.6,44.52,44.59,79216.95912364338,26.9723,26.9784,26.93,26.9723,79216.9591
2013-03-05 15:00:00,44.59,44.68,44.52,44.59,124150.52236535144,26.9723,27.0267,26.93,26.9723,124150.5224
2013-03-05 15:10:00,44.59,44.63,44.56,44.61,73536.86986509788,26.9723,26.9965,26.9542,26.9844,73536.8699
2013-03-05 15:20:00,44.61,44.63,44.56,44.62,101328.73516583833,26.9844,26.9965,26.9542,26.9905,101328.7352
2013-03-05 15:30:00,44.61,44.68,44.59,44.63,181052.8451161376,26.9844,27.0267,26.9723,26.9965,181052.8451
2013-03-05 15:40:00,44.63,44.73,44.6,44.61,142915.10295161782,26.9965,27.057,26.9784,26.9844,142915.103
2013-03-05 15:50:00,44.61,44.63,44.56,44.62,286337.35672989144,26.9844,26.9965,26.9542,26.9905,286337.3567
2013-03-06 09:30:00,44.94,45.27,44.91,45.15,257632.6199411705,27.184,27.3836,27.1659,27.311,257632.6199
2013-03-06 09:40:00,45.17,45.3,45.06,45.29,118267.57277614364,27.3231,27.4018,27.2566,27.3957,118267.5728
2013-03-06 09:50:00,45.28,45.5,45.26,45.38,213814.78851810528,27.3897,27.5228,27.3776,27.4502,213814.7885
2013-03-06 10:00:00,45.37,45.42,45.28,45.33,86824.22152348109,27.4441,27.4744,27.3897,27.4199,86824.2215
2013-03-06 10:10:00,45.33,45.42,45.26,45.26,97068.6682219292,27.4199,27.4744,27.3776,27.3776,97068.6682
2013-03-06 10:20:00,45.26,45.39,45.23,45.31,73435.4396997667,27.3776,27.4562,27.3594,27.4078,73435.4397
2013-03-06 10:30:00,45.3,45.31,45.13,45.25,125164.82401866314,27.4018,27.4078,27.2989,27.3715,125164.824
2013-03-06 10:40:00,45.25,45.34,45.19,45.31,142712.24262095548,27.3715,27.426,27.3352,27.4078,142712.2426
2013-03-06 10:50:00,45.31,45.34,45.26,45.26,95547.21574196166,27.4078,27.426,27.3776,27.3776,95547.2157
2013-03-06 11:00:00,45.25,45.34,45.25,45.28,115021.8074855462,27.3715,27.426,27.3715,27.3897,115021.8075
2013-03-06 11:10:00,45.29,45.35,45.27,45.33,75565.47317172127,27.3957,27.432,27.3836,27.4199,75565.4732
2013-03-06 11:20:00,45.33,45.37,45.3,45.36,100415.8636778578,27.4199,27.4441,27.4018,27.4381,100415.8637
2013-03-06 11:30:00,45.36,45.41,45.34,45.41,77086.92565168881,27.4381,27.4683,27.426,27.4683,77086.9257
2013-03-06 11:40:00,45.42,45.48,45.36,45.47,77695.50664367584,27.4744,27.5107,27.4381,27.5046,77695.5066
2013-03-06 11:50:00,45.46,45.48,45.37,45.39,45542.1442336951,27.4986,27.5107,27.4441,27.4562,45542.1442
2013-03-06 12:00:00,45.39,45.43,45.35,45.37,124454.81286134497,27.4562,27.4804,27.432,27.4441,124454.8129
2013-03-06 12:10:00,45.37,45.43,45.34,45.42,123339.0810427021,27.4441,27.4804,27.426,27.4744,123339.081
2013-03-06 12:20:00,45.42,45.42,45.34,45.37,81651.28309159144,27.4744,27.4744,27.426,27.4441,81651.2831
2013-03-06 12:30:00,45.37,45.41,45.33,45.4,60959.52936403286,27.4441,27.4683,27.4199,27.4623,60959.5294
2013-03-06 12:40:00,45.4,45.44,45.37,45.39,52236.53514555229,27.4623,27.4865,27.4441,27.4562,52236.5351
2013-03-06 12:50:00,45.39,45.4,45.29,45.31,92098.59012070188,27.4562,27.4623,27.3957,27.4078,92098.5901
2013-03-06 13:00:00,45.31,45.35,45.28,45.34,53859.417790851,27.4078,27.432,27.3897,27.426,53859.4178
2013-03-06 13:10:00,45.34,45.44,45.32,45.42,63292.423166649765,27.426,27.4865,27.4139,27.4744,63292.4232
2013-03-06 13:20:00,45.42,45.44,45.37,45.39,31139.06075666904,27.4744,27.4865,27.4441,27.4562,31139.0608
2013-03-06 13:30:00,45.39,45.42,45.35,45.39,85911.35003550055,27.4562,27.4744,27.432,27.4562,85911.35
2013-03-06 13:40:00,45.4,45.48,45.37,45.38,100010.14301653313,27.4623,27.5107,27.4441,27.4502,100010.143
2013-03-06 13:50:00,45.39,45.4,45.35,45.39,90171.41697940968,27.4562,27.4623,27.432,27.4562,90171.417
2013-03-06 14:00:00,45.39,45.41,45.34,45.37,71711.12688913682,27.4562,27.4683,27.426,27.4441,71711.1269
2013-03-06 14:10:00,45.38,45.39,45.33,45.35,98387.2603712344,27.4502,27.4562,27.4199,27.432,98387.2604
2013-03-06 14:20:00,45.36,45.4,45.36,45.37,72522.56821178619,27.4381,27.4623,27.4381,27.4441,72522.5682
2013-03-06 14:30:00,45.38,45.44,45.37,45.37,101835.88599249416,27.4502,27.4865,27.4441,27.4441,101835.886
2013-03-06 14:40:00,45.37,45.44,45.35,45.42,72826.8587077797,27.4441,27.4865,27.432,27.4744,72826.8587
2013-03-06 14:50:00,45.41,45.43,45.36,45.39,108225.98640835784,27.4683,27.4804,27.4381,27.4562,108225.9864
2013-03-06 15:00:00,45.37,45.4,45.34,45.36,103255.90830713054,27.4441,27.4623,27.426,27.4381,103255.9083
2013-03-06 15:10:00,45.37,45.4,45.35,45.36,78912.66862764987,27.4441,27.4623,27.432,27.4381,78912.6686
2013-03-06 15:20:00,45.35,45.39,45.34,45.35,138553.60584237752,27.432,27.4562,27.426,27.432,138553.6058
2013-03-06 15:30:00,45.36,45.38,45.33,45.37,171619.83974033876,27.4381,27.4502,27.4199,27.4441,171619.8397
2013-03-06 15:40:00,45.37,45.4,45.35,45.35,272745.7145755148,27.4441,27.4623,27.432,27.432,272745.7146
2013-03-06 15:50:00,45.36,45.4,45.34,45.4,274875.7480474693,27.4381,27.4623,27.426,27.4623,274875.748
2013-03-07 09:30:00,45.47,45.54,45.36,45.42,147479.46039152044,27.5046,27.547,27.4381,27.4744,147479.4604
2013-03-07 09:40:00,45.45,45.45,45.32,45.42,102647.32731514351,27.4925,27.4925,27.4139,27.4744,102647.3273
2013-03-07 09:50:00,45.43,45.49,45.37,45.46,94127.19342732528,27.4804,27.5167,27.4441,27.4986,94127.1934
2013-03-07 10:00:00,45.46,45.54,45.43,45.52,69783.95374784461,27.4986,27.547,27.4804,27.5349,69783.9537
2013-03-07 10:10:00,45.52,45.55,45.38,45.38,98894.41119789024,27.5349,27.553,27.4502,27.4502,98894.4112
2013-03-07 10:20:00,45.38,45.43,45.38,45.42,80535.55127294858,27.4502,27.4804,27.4502,27.4744,80535.5513
2013-03-07 10:30:00,45.42,45.48,45.39,45.39,121006.1872400852,27.4744,27.5107,27.4562,27.4562,121006.1872
2013-03-07 10:40:00,45.39,45.46,45.37,45.39,90779.99797139667,27.4562,27.4986,27.4441,27.4562,90779.998
2013-03-07 10:50:00,45.38,45.41,45.33,45.34,97170.09838726035,27.4502,27.4683,27.4199,27.426,97170.0984
2013-03-07 11:00:00,45.33,45.43,45.31,45.39,61466.68019068871,27.4199,27.4804,27.4078,27.4562,61466.6802
2013-03-07 11:10:00,45.4,45.4,45.33,45.35,58322.34506542246,27.4623,27.4623,27.4199,27.432,58322.3451
2013-03-07 11:20:00,45.35,45.4,45.34,45.38,41079.216959123645,27.432,27.4623,27.426,27.4502,41079.217
2013-03-07 11:30:00,45.38,45.4,45.35,45.4,33877.67522061061,27.4502,27.4623,27.432,27.4623,33877.6752
2013-03-07 11:40:00,45.4,45.46,45.36,45.39,63596.71366264327,27.4623,27.4986,27.4381,27.4562,63596.7137
2013-03-07 11:50:00,45.38,45.53,45.38,45.43,47367.88720965615,27.4502,27.5409,27.4502,27.4804,47367.8872
2013-03-07 12:00:00,45.43,45.45,45.35,45.37,26878.99381275992,27.4804,27.4925,27.432,27.4441,26878.9938
2013-03-07 12:10:00,45.36,45.41,45.35,45.41,36007.70869256517,27.4381,27.4683,27.432,27.4683,36007.7087
2013-03-07 12:20:00,45.41,45.41,45.36,45.39,28806.166954052136,27.4683,27.4683,27.4381,27.4562,28806.167
2013-03-07 12:30:00,45.39,45.39,45.32,45.34,55076.57977482503,27.4562,27.4562,27.4139,27.426,55076.5798
2013-03-07 12:40:00,45.35,45.35,45.32,45.34,41079.216959123645,27.432,27.432,27.4139,27.426,41079.217
2013-03-07 12:50:00,45.34,45.35,45.33,45.35,56293.74175879906,27.426,27.432,27.4199,27.432,56293.7418
2013-03-07 13:00:00,45.35,45.41,45.33,45.4,65523.88680393549,27.432,27.4683,27.4199,27.4623,65523.8868
2013-03-07 13:10:00,45.41,45.48,45.4,45.48,35399.12770057815,27.4683,27.5107,27.4623,27.5107,35399.1277
2013-03-07 13:20:00,45.47,45.52,45.44,45.5,59945.22771072117,27.5046,27.5349,27.4865,27.5228,59945.2277
2013-03-07 13:30:00,45.48,45.51,45.45,45.49,36514.85951922102,27.5107,27.5288,27.4925,27.5167,36514.8595
2013-03-07 13:40:00,45.48,45.52,45.48,45.51,35297.69753524698,27.5107,27.5349,27.5107,27.5288,35297.6975
2013-03-07 13:50:00,45.52,45.55,45.51,45.55,29820.46860736383,27.5349,27.553,27.5288,27.553,29820.4686
2013-03-07 14:00:00,45.54,45.55,45.44,45.45,45034.993407039256,27.547,27.553,27.4865,27.4925,45034.9934
2013-03-07 14:10:00,45.46,45.5,45.43,45.44,46759.30621766914,27.4986,27.5228,27.4804,27.4865,46759.3062
2013-03-07 14:20:00,45.45,45.53,45.45,45.51,45947.86489501978,27.4925,27.5409,27.4925,27.5288,45947.8649
2013-03-07 14:30:00,45.52,45.55,45.47,45.49,55685.16076681205,27.5349,27.553,27.5046,27.5167,55685.1608
2013-03-07 14:40:00,45.48,45.53,45.44,45.51,77898.36697433816,27.5107,27.5409,27.4865,27.5288,77898.367
2013-03-07 14:50:00,45.51,45.54,45.45,45.47,61973.83101734456,27.5288,27.547,27.4925,27.5046,61973.831
2013-03-07 15:00:00,45.46,45.51,45.45,45.45,77492.6463130135,27.4986,27.5288,27.4925,27.4925,77492.6463
2013-03-07 15:10:00,45.45,45.54,45.45,45.51,78101.2273050005,27.4925,27.547,27.4925,27.5288,78101.2273
2013-03-07 15:20:00,45.52,45.54,45.46,45.5,51120.80332690942,27.5349,27.547,27.4986,27.5228,51120.8033
2013-03-07 15:30:00,45.49,45.56,45.49,45.56,64915.30581194847,27.5167,27.5591,27.5167,27.5591,64915.3058
2013-03-07 15:40:00,45.56,45.58,45.53,45.57,123947.66203468911,27.5591,27.5712,27.5409,27.5651,123947.662
2013-03-07 15:50:00,45.56,45.63,45.54,45.59,230652.19596307943,27.5591,27.6014,27.547,27.5772,230652.196
2013-03-08 09:30:00,45.77,46.08,45.77,45.99,140075.05832234505,27.6861,27.8736,27.6861,27.8192,140075.0583
2013-03-08 09:40:00,45.98,46.02,45.86,45.89,169388.37610305304,27.8131,27.8373,27.7405,27.7587,169388.3761
2013-03-08 09:50:00,45.89,46.02,45.86,45.98,127294.85749061772,27.7587,27.8373,27.7405,27.8131,127294.8575
2013-03-08 10:00:00,45.97,45.98,45.8,45.88,85809.91987016938,27.8071,27.8131,27.7042,27.7526,85809.9199
2013-03-08 10:10:00,45.87,45.89,45.69,45.77,273455.725732833,27.7466,27.7587,27.6377,27.6861,273455.7257
2013-03-08 10:20:00,45.76,45.85,45.74,45.84,103560.19880312405,27.68,27.7345,27.6679,27.7284,103560.1988
2013-03-08 10:30:00,45.83,45.91,45.8,45.88,61568.11035601988,27.7224,27.7708,27.7042,27.7526,61568.1104
2013-03-08 10:40:00,45.89,45.95,45.8,45.86,50715.08266558475,27.7587,27.795,27.7042,27.7405,50715.0827
2013-03-08 10:50:00,45.87,45.95,45.84,45.93,68972.51242519525,27.7466,27.795,27.7284,27.7829,68972.5124
2013-03-08 11:00:00,45.93,46.0,45.88,45.97,83375.59590222132,27.7829,27.8252,27.7526,27.8071,83375.5959
2013-03-08 11:10:00,45.96,45.97,45.93,45.97,42194.948777766505,27.801,27.8071,27.7829,27.8071,42194.9488
2013-03-08 11:20:00,45.95,45.98,45.92,45.94,41789.22811644183,27.795,27.8131,27.7768,27.7889,41789.2281
2013-03-08 11:30:00,45.94,46.0,45.93,45.97,62480.98184400041,27.7889,27.8252,27.7829,27.8071,62480.9818
2013-03-08 11:40:00,45.97,46.03,45.96,46.0,84288.46739020184,27.8071,27.8434,27.801,27.8252,84288.4674
2013-03-08 11:50:00,46.0,46.06,45.98,46.05,54062.27812151334,27.8252,27.8615,27.8131,27.8555,54062.2781
2013-03-08 12:00:00,46.07,46.07,46.0,46.06,56293.74175879906,27.8675,27.8675,27.8252,27.8615,56293.7418
2013-03-08 12:10:00,46.06,46.11,46.02,46.06,154985.292626027,27.8615,27.8917,27.8373,27.8615,154985.2926
2013-03-08 12:20:00,46.07,46.12,46.06,46.09,55279.440105487374,27.8675,27.8978,27.8615,27.8796,55279.4401
2013-03-08 12:30:00,46.08,46.1,46.02,46.05,73638.30003042905,27.8736,27.8857,27.8373,27.8555,73638.3
2013-03-08 12:40:00,46.05,46.09,46.03,46.07,42093.518612435335,27.8555,27.8796,27.8434,27.8675,42093.5186
2013-03-08 12:50:00,46.08,46.14,46.07,46.13,38137.742164519725,27.8736,27.9099,27.8675,27.9038,38137.7422
2013-03-08 13:00:00,46.13,46.14,46.1,46.12,31544.781417993712,27.9038,27.9099,27.8857,27.8978,31544.7814
2013-03-08 13:10:00,46.12,46.14,46.07,46.12,105385.9417790851,27.8978,27.9099,27.8675,27.8978,105385.9418
2013-03-08 13:20:00,46.12,46.2,46.11,46.16,63901.00415863678,27.8978,27.9462,27.8917,27.922,63901.0042
2013-03-08 13:30:00,46.17,46.22,46.11,46.21,61872.40085201339,27.928,27.9583,27.8917,27.9522,61872.4009
2013-03-08 13:40:00,46.22,46.23,46.13,46.14,84897.04838218886,27.9583,27.9643,27.9038,27.9099,84897.0484
2013-03-08 13:50:00,46.14,46.14,46.1,46.11,87939.95334212395,27.9099,27.9099,27.8857,27.8917,87939.9533
2013-03-08 14:00:00,46.12,46.13,46.03,46.04,47976.46820164317,27.8978,27.9038,27.8434,27.8494,47976.4682
2013-03-08 14:10:00,46.04,46.04,45.98,45.99,32457.652905974235,27.8494,27.8494,27.8131,27.8192,32457.6529
2013-03-08 14:20:00,45.98,46.04,45.96,46.03,30429.04959935085,27.8131,27.8494,27.801,27.8434,30429.0496
2013-03-08 14:30:00,46.02,46.07,46.02,46.06,38340.60249518207,27.8373,27.8675,27.8373,27.8615,38340.6025
2013-03-08 14:40:00,46.06,46.08,46.0,46.0,34486.256212597626,27.8615,27.8736,27.8252,27.8252,34486.2562
2013-03-08 14:50:00,46.01,46.06,46.01,46.05,38949.18348716908,27.8313,27.8615,27.8313,27.8555,38949.1835
2013-03-08 15:00:00,46.06,46.09,46.05,46.08,45034.993407039256,27.8615,27.8796,27.8555,27.8736,45034.9934
2013-03-08 15:10:00,46.09,46.13,46.06,46.09,37833.45166852622,27.8796,27.9038,27.8615,27.8796,37833.4517
2013-03-08 15:20:00,46.09,46.1,46.0,46.0,73841.16036109139,27.8796,27.8857,27.8252,27.8252,73841.1604
2013-03-08 15:30:00,46.0,46.07,45.98,46.04,73131.1492037732,27.8252,27.8675,27.8131,27.8494,73131.1492
2013-03-08 15:40:00,46.04,46.09,46.03,46.09,69479.6632518511,27.8494,27.8796,27.8434,27.8796,69479.6633
2013-03-08 15:50:00,46.09,46.14,46.08,46.12,386550.36007708695,27.8796,27.9099,27.8736,27.8978,386550.3601
2013-03-11 09:30:00,45.93,46.01,45.7,45.9,154376.71163403997,27.7829,27.8313,27.6437,27.7647,154376.7116
2013-03-11 09:40:00,45.91,45.99,45.85,45.89,38442.03266051324,27.7708,27.8192,27.7345,27.7587,38442.0327
2013-03-11 09:50:00,45.89,45.91,45.81,45.89,79014.09879298104,27.7587,27.7708,27.7103,27.7587,79014.0988
2013-03-11 10:00:00,45.89,45.93,45.8,45.93,74956.89217973425,27.7587,27.7829,27.7042,27.7829,74956.8922
2013-03-11 10:10:00,45.93,46.06,45.93,46.01,56496.602089461405,27.7829,27.8615,27.7829,27.8313,56496.6021
2013-03-11 10:20:00,46.01,46.03,45.95,45.98,73131.1492037732,27.8313,27.8434,27.795,27.8131,73131.1492
2013-03-11 10:30:00,45.99,46.06,45.99,46.02,53352.26696419515,27.8192,27.8615,27.8192,27.8373,53352.267
2013-03-11 10:40:00,46.02,46.09,46.01,46.08,49092.20002028604,27.8373,27.8796,27.8313,27.8736,49092.2
2013-03-11 10:50:00,46.09,46.11,45.91,45.94,119991.88558677353,27.8796,27.8917,27.7708,27.7889,119991.8856
2013-03-11 11:00:00,45.94,46.09,45.93,46.05,54873.71944416269,27.7889,27.8796,27.7829,27.8555,54873.7194
2013-03-11 11:10:00,46.04,46.05,45.93,46.01,85809.91987016938,27.8494,27.8555,27.7829,27.8313,85809.9199
2013-03-11 11:20:00,46.02,46.08,45.98,46.04,61162.3896946952,27.8373,27.8736,27.8131,27.8494,61162.3897
2013-03-11 11:30:00,46.04,46.09,46.0,46.07,52135.10498022112,27.8494,27.8796,27.8252,27.8675,52135.105
2013-03-11 11:40:00,46.06,46.11,46.02,46.11,120499.03641342936,27.8615,27.8917,27.8373,27.8917,120499.0364
2013-03-11 11:50:00,46.1,46.19,46.1,46.19,72319.70788112385,27.8857,27.9401,27.8857,27.9401,72319.7079
2013-03-11 12:00:00,46.19,46.25,46.18,46.22,43412.11076174054,27.9401,27.9764,27.9341,27.9583,43412.1108
2013-03-11 12:10:00,46.22,46.25,46.19,46.25,57916.624404097776,27.9583,27.9764,27.9401,27.9764,57916.6244
2013-03-11 12:20:00,46.25,46.28,46.23,46.27,49700.78101227305,27.9764,27.9946,27.9643,27.9885,49700.781
2013-03-11 12:30:00,46.25,46.28,46.22,46.25,50613.65250025358,27.9764,27.9946,27.9583,27.9764,50613.6525
2013-03-11 12:40:00,46.25,46.28,46.2,46.24,119484.73476011766,27.9764,27.9946,27.9462,27.9704,119484.7348
2013-03-11 12:50:00,46.25,46.31,46.24,46.3,67349.62977989654,27.9764,28.0127,27.9704,28.0067,67349.6298
2013-03-11 13:00:00,46.3,46.32,46.29,46.32,44426.41241505224,28.0067,28.0188,28.0006,28.0188,44426.4124
2013-03-11 13:10:00,46.32,46.36,46.31,46.35,139162.18683436455,28.0188,28.043,28.0127,28.0369,139162.1868
2013-03-11 13:20:00,46.34,46.41,46.34,46.36,53149.40663353281,28.0309,28.0732,28.0309,28.043,53149.4066
2013-03-11 13:30:00,46.36,46.38,46.33,46.37,51222.23349224059,28.043,28.0551,28.0248,28.049,51222.2335
2013-03-11 13:40:00,46.37,46.41,46.35,46.36,84592.75788619535,28.049,28.0732,28.0369,28.043,84592.7579
2013-03-11 13:50:00,46.37,46.42,46.36,46.4,56598.032254792575,28.049,28.0793,28.043,28.0672,56598.0323
2013-03-11 14:00:00,46.39,46.43,46.37,46.42,54772.28927883152,28.0611,28.0853,28.049,28.0793,54772.2893
2013-03-11 14:10:00,46.43,46.49,46.42,46.48,125671.974845319,28.0853,28.1216,28.0793,28.1156,125671.9748
2013-03-11 14:20:00,46.48,46.52,46.44,46.51,91388.57896338373,28.1156,28.1398,28.0914,28.1337,91388.579
2013-03-11 14:30:00,46.51,46.52,46.45,46.5,106907.39425905264,28.1337,28.1398,28.0974,28.1277,106907.3943
2013-03-11 14:40:00,46.51,46.58,46.5,46.51,80941.27193427326,28.1337,28.176,28.1277,28.1337,80941.2719
2013-03-11 14:50:00,46.5,46.56,46.49,46.51,72218.27771579268,28.1277,28.1639,28.1216,28.1337,72218.2777
2013-03-11 15:00:00,46.52,46.52,46.39,46.41,154985.292626027,28.1398,28.1398,28.0611,28.0732,154985.2926
2013-03-11 15:10:00,46.4,46.43,46.29,46.3,221523.48108327412,28.0672,28.0853,28.0006,28.0067,221523.4811
2013-03-11 15:20:00,46.3,46.37,46.23,46.27,315752.10467593063,28.0067,28.049,27.9643,27.9885,315752.1047
2013-03-11 15:30:00,46.27,46.3,46.22,46.25,210670.45339283903,27.9885,28.0067,27.9583,27.9764,210670.4534
2013-03-11 15:40:00,46.25,46.32,46.25,46.3,197585.96206511816,27.9764,28.0188,27.9764,28.0067,197585.9621
2013-03-11 15:50:00,46.3,46.42,46.28,46.36,516178.1113703216,28.0067,28.0793,27.9946,28.043,516178.1114
2013-03-12 09:30:00,46.18,46.34,46.08,46.28,80129.8306116239,27.9341,28.0309,27.8736,27.9946,80129.8306
2013-03-12 09:40:00,46.27,46.34,46.25,46.34,74246.88102241607,27.9885,28.0309,27.9764,28.0309,74246.881
2013-03-12 09:50:00,46.34,46.43,46.31,46.38,191601.5823105792,28.0309,28.0853,28.0127,28.0551,191601.5823
2013-03-12 10:00:00,46.39,46.4,46.3,46.34,85911.35003550055,28.0611,28.0672,28.0067,28.0309,85911.35
2013-03-12 10:10:00,46.34,46.41,46.33,46.36,41484.93762044832,28.0309,28.0732,28.0248,28.043,41484.9376
2013-03-12 10:20:00,46.36,46.53,46.35,46.51,61263.81986002637,28.043,28.1458,28.0369,28.1337,61263.8199
2013-03-12 10:30:00,46.5,46.52,46.3,46.32,92808.60127802008,28.1277,28.1398,28.0067,28.0188,92808.6013
2013-03-12 10:40:00,46.31,46.32,46.23,46.27,83172.73557155898,28.0127,28.0188,27.9643,27.9885,83172.7356
2013-03-12 10:50:00,46.27,46.36,46.24,46.3,88244.24383811746,27.9885,28.043,27.9704,28.0067,88244.2438
2013-03-12 11:00:00,46.31,46.31,46.1,46.19,170808.39841768943,28.0127,28.0127,27.8857,27.9401,170808.3984
2013-03-12 11:10:00,46.19,46.24,46.14,46.19,75464.0430063901,27.9401,27.9704,27.9099,27.9401,75464.043
2013-03-12 11:20:00,46.18,46.18,46.07,46.09,187747.23602799472,27.9341,27.9341,27.8675,27.8796,187747.236
2013-03-12 11:30:00,46.09,46.09,45.88,45.88,204381.7831423065,27.8796,27.8796,27.7526,27.7526,204381.7831
2013-03-12 11:40:00,45.89,46.04,45.87,46.03,87635.66284613044,27.7587,27.8494,27.7466,27.8434,87635.6628
2013-03-12 11:50:00,46.03,46.1,46.03,46.08,98691.55086722792,27.8434,27.8857,27.8434,27.8736,98691.5509
2013-03-12 12:00:00,46.08,46.08,45.97,46.0,56090.88142813673,27.8736,27.8736,27.8071,27.8252,56090.8814
2013-03-12 12:10:00,46.0,46.05,45.98,46.04,44223.5520843899,27.8252,27.8555,27.8131,27.8494,44223.5521
2013-03-12 12:20:00,46.03,46.05,45.96,46.0,42194.948777766505,27.8434,27.8555,27.801,27.8252,42194.9488
2013-03-12 12:30:00,46.0,46.05,46.0,46.04,40166.34547114312,27.8252,27.8555,27.8252,27.8494,40166.3455
2013-03-12 12:40:00,46.04,46.05,45.99,46.01,34891.97687392231,27.8494,27.8555,27.8192,27.8313,34891.9769
2013-03-12 12:50:00,46.02,46.04,45.98,46.01,34283.395881935285,27.8373,27.8494,27.8131,27.8313,34283.3959
2013-03-12 13:00:00,46.01,46.02,45.96,46.0,26168.982655441727,27.8313,27.8373,27.801,27.8252,26168.9827
2013-03-12 13:10:00,45.99,46.0,45.93,45.93,52540.825641545794,27.8192,27.8252,27.7829,27.7829,52540.8256
2013-03-12 13:20:00,45.94,45.95,45.89,45.95,65422.45663860432,27.7889,27.795,27.7587,27.795,65422.4566
2013-03-12 13:30:00,45.95,46.0,45.95,46.0,33269.094228623595,27.795,27.8252,27.795,27.8252,33269.0942
2013-03-12 13:40:00,46.0,46.04,45.96,45.97,41992.08844710417,27.8252,27.8494,27.801,27.8071,41992.0884
2013-03-12 13:50:00,45.98,46.0,45.88,45.89,36717.71984988335,27.8131,27.8252,27.7526,27.7587,36717.7198
2013-03-12 14:00:00,45.9,45.93,45.86,45.86,53656.55746018866,27.7647,27.7829,27.7405,27.7405,53656.5575
2013-03-12 14:10:00,45.86,45.89,45.82,45.86,74044.02069175373,27.7405,27.7587,27.7163,27.7405,74044.0207
2013-03-12 14:20:00,45.87,45.87,45.81,45.83,91287.14879805254,27.7466,27.7466,27.7103,27.7224,91287.1488
2013-03-12 14:30:00,45.84,45.85,45.8,45.82,90272.84714474084,27.7284,27.7345,27.7042,27.7163,90272.8471
2013-03-12 14:40:00,45.81,45.84,45.8,45.82,51830.81448422761,27.7103,27.7284,27.7042,27.7163,51830.8145
2013-03-12 14:50:00,45.81,45.82,45.71,45.72,99097.2715285526,27.7103,27.7163,27.6498,27.6558,99097.2715
2013-03-12 15:00:00,45.72,45.72,45.65,45.7,220509.17942996247,27.6558,27.6558,27.6135,27.6437,220509.1794
2013-03-12 15:10:00,45.7,45.73,45.69,45.69,155391.01328735167,27.6437,27.6619,27.6377,27.6377,155391.0133
2013-03-12 15:20:00,45.7,45.71,45.6,45.69,166751.19180444264,27.6437,27.6498,27.5832,27.6377,166751.1918
2013-03-12 15:30:00,45.7,45.7,45.63,45.65,186530.0740440207,27.6437,27.6437,27.6014,27.6135,186530.074
2013-03-12 15:40:00,45.64,45.66,45.62,45.63,159752.51039659194,27.6074,27.6195,27.5953,27.6014,159752.5104
2013-03-12 15:50:00,45.63,45.64,45.57,45.58,535652.7031139061,27.6014,27.6074,27.5651,27.5712,535652.7031
2013-03-13 09:30:00,45.59,45.65,45.4,45.59,154275.2814687088,27.5772,27.6135,27.4623,27.5772,154275.2815
2013-03-13 09:40:00,45.58,45.58,45.39,45.41,137032.15336240997,27.5712,27.5712,27.4562,27.4683,137032.1534
2013-03-13 09:50:00,45.41,45.46,45.26,45.43,154275.2814687088,27.4683,27.4986,27.3776,27.4804,154275.2815
2013-03-13 10:00:00,45.47,45.58,45.26,45.26,208540.41992088448,27.5046,27.5712,27.3776,27.3776,208540.4199
2013-03-13 10:10:00,45.26,45.3,45.21,45.29,128917.74013591642,27.3776,27.4018,27.3473,27.3957,128917.7401
2013-03-13 10:20:00,45.29,45.29,45.21,45.24,107110.25458971498,27.3957,27.3957,27.3473,27.3655,107110.2546
2013-03-13 10:30:00,45.23,45.31,45.21,45.26,107820.26574703316,27.3594,27.4078,27.3473,27.3776,107820.2657
2013-03-13 10:40:00,45.26,45.29,45.2,45.23,131453.49426919565,27.3776,27.3957,27.3413,27.3594,131453.4943
2013-03-13 10:50:00,45.24,45.28,45.19,45.22,87128.5120194746,27.3655,27.3897,27.3352,27.3534,87128.512
2013-03-13 11:00:00,45.22,45.39,45.2,45.38,64306.724819961455,27.3534,27.4562,27.3413,27.4502,64306.7248
2013-03-13 11:10:00,45.39,45.39,45.25,45.25,104675.93062176692,27.4562,27.4562,27.3715,27.3715,104675.9306
2013-03-13 11:20:00,45.25,45.27,45.13,45.13,78304.08763566284,27.3715,27.3836,27.2989,27.2989,78304.0876
2013-03-13 11:30:00,45.12,45.26,45.12,45.21,95952.93640328634,27.2929,27.3776,27.2929,27.3473,95952.9364
2013-03-13 11:40:00,45.21,45.25,45.13,45.16,71609.69672380565,27.3473,27.3715,27.2989,27.3171,71609.6967
2013-03-13 11:50:00,45.17,45.17,45.1,45.12,88447.1041687798,27.3231,27.3231,27.2808,27.2929,88447.1042
2013-03-13 12:00:00,45.12,45.17,45.1,45.16,107820.26574703316,27.2929,27.3231,27.2808,27.3171,107820.2657
2013-03-13 12:10:00,45.16,45.22,45.14,45.18,137437.87402373465,27.3171,27.3534,27.305,27.3292,137437.874
2013-03-13 12:20:00,45.18,45.27,45.18,45.27,45643.57439902627,27.3292,27.3836,27.3292,27.3836,45643.5744
2013-03-13 12:30:00,45.27,45.36,45.26,45.34,143016.533116949,27.3836,27.4381,27.3776,27.426,143016.5331
2013-03-13 12:40:00,45.34,45.36,45.32,45.32,117861.85211481896,27.426,27.4381,27.4139,27.4139,117861.8521
2013-03-13 12:50:00,45.32,45.36,45.32,45.33,72319.70788112385,27.4139,27.4381,27.4139,27.4199,72319.7079
2013-03-13 13:00:00,45.33,45.34,45.2,45.21,69885.38391317578,27.4199,27.426,27.3413,27.3473,69885.3839
2013-03-13 13:10:00,45.2,45.26,45.19,45.2,57105.18308144842,27.3413,27.3776,27.3352,27.3413,57105.1831
2013-03-13 13:20:00,45.2,45.28,45.2,45.21,61770.970686682216,27.3413,27.3897,27.3413,27.3473,61770.9707
2013-03-13 13:30:00,45.21,45.26,45.21,45.26,44933.563241708085,27.3473,27.3776,27.3473,27.3776,44933.5632
2013-03-13 13:40:00,45.25,45.31,45.25,45.29,79318.38928897455,27.3715,27.4078,27.3715,27.3957,79318.3893
2013-03-13 13:50:00,45.3,45.3,45.2,45.2,57713.76407343544,27.4018,27.4018,27.3413,27.3413,57713.7641
2013-03-13 14:00:00,45.21,45.26,45.2,45.24,50005.07150826656,27.3473,27.3776,27.3413,27.3655,50005.0715
2013-03-13 14:10:00,45.24,45.27,45.2,45.22,49497.92068161071,27.3655,27.3836,27.3413,27.3534,49497.9207
2013-03-13 14:20:00,45.22,45.28,45.19,45.21,64813.87564661731,27.3534,27.3897,27.3352,27.3473,64813.8756
2013-03-13 14:30:00,45.21,45.3,45.21,45.29,100923.01450451365,27.3473,27.4018,27.3473,27.3957,100923.0145
2013-03-13 14:40:00,45.3,45.3,45.2,45.2,121107.61740541636,27.4018,27.4018,27.3413,27.3413,121107.6174
2013-03-13 14:50:00,45.2,45.27,45.17,45.18,67755.35044122122,27.3413,27.3836,27.3231,27.3292,67755.3504
2013-03-13 15:00:00,45.19,45.26,45.1,45.1,138959.3265037022,27.3352,27.3776,27.2808,27.2808,138959.3265
2013-03-13 15:10:00,45.1,45.13,45.04,45.05,126280.55583730602,27.2808,27.2989,27.2445,27.2506,126280.5558
2013-03-13 15:20:00,45.06,45.07,45.01,45.03,220509.17942996247,27.2566,27.2627,27.2264,27.2385,220509.1794
2013-03-13 15:30:00,45.03,45.12,45.02,45.11,155289.5831220205,27.2385,27.2929,27.2324,27.2868,155289.5831
2013-03-13 15:40:00,45.11,45.17,45.07,45.14,158129.62775129324,27.2868,27.3231,27.2627,27.305,158129.6278
2013-03-13 15:50:00,45.14,45.15,45.05,45.1,372451.5670960544,27.305,27.311,27.2506,27.2808,372451.5671
2013-03-14 09:30:00,45.13,45.34,45.04,45.33,103763.0591337864,27.2989,27.426,27.2445,27.4199,103763.0591
2013-03-14 09:40:00,45.35,45.4,45.19,45.29,73131.1492037732,27.432,27.4623,27.3352,27.3957,73131.1492
2013-03-14 09:50:00,45.3,45.38,45.18,45.27,128309.1591439294,27.4018,27.4502,27.3292,27.3836,128309.1591
2013-03-14 10:00:00,45.28,45.36,45.22,45.22,67755.35044122122,27.3897,27.4381,27.3534,27.3534,67755.3504
2013-03-14 10:10:00,45.22,45.24,45.13,45.16,75869.76366771478,27.3534,27.3655,27.2989,27.3171,75869.7637
2013-03-14 10:20:00,45.17,45.25,45.15,45.23,50613.65250025358,27.3231,27.3715,27.311,27.3594,50613.6525
2013-03-14 10:30:00,45.24,45.29,45.2,45.26,60858.0991987017,27.3655,27.3957,27.3413,27.3776,60858.0992
2013-03-14 10:40:00,45.26,45.27,45.18,45.23,33979.10538594178,27.3776,27.3836,27.3292,27.3594,33979.1054
2013-03-14 10:50:00,45.23,45.25,45.18,45.22,56496.602089461405,27.3594,27.3715,27.3292,27.3534,56496.6021
2013-03-14 11:00:00,45.22,45.26,45.19,45.19,53149.40663353281,27.3534,27.3776,27.3352,27.3352,53149.4066
2013-03-14 11:10:00,45.19,45.26,45.19,45.2,47875.038036312,27.3352,27.3776,27.3352,27.3413,47875.038
2013-03-14 11:20:00,45.2,45.21,45.12,45.19,67451.05994522771,27.3413,27.3473,27.2929,27.3352,67451.0599
2013-03-14 11:30:00,45.19,45.22,45.15,45.2,31849.07191398722,27.3352,27.3534,27.311,27.3413,31849.0719
2013-03-14 11:40:00,45.21,45.25,45.2,45.21,49295.06035094837,27.3473,27.3715,27.3413,27.3473,49295.0604
2013-03-14 11:50:00,45.22,45.24,45.15,45.17,64103.86448929912,27.3534,27.3655,27.311,27.3231,64103.8645
2013-03-14 12:00:00,45.17,45.26,45.16,45.16,68161.0711025459,27.3231,27.3776,27.3171,27.3171,68161.0711
2013-03-14 12:10:00,45.16,45.2,45.15,45.19,46556.4458870068,27.3171,27.3413,27.311,27.3352,46556.4459
2013-03-14 12:20:00,45.19,45.23,45.15,45.2,52946.54630287048,27.3352,27.3594,27.311,27.3413,52946.5463
2013-03-14 12:30:00,45.21,45.32,45.2,45.28,56395.17192413024,27.3473,27.4139,27.3413,27.3897,56395.1719
2013-03-14 12:40:00,45.28,45.3,45.24,45.24,54975.14960949386,27.3897,27.4018,27.3655,27.3655,54975.1496
2013-03-14 12:50:00,45.24,45.3,45.23,45.27,44122.12191905873,27.3655,27.4018,27.3594,27.3836,44122.1219
2013-03-14 13:00:00,45.28,45.33,45.26,45.29,30936.200426006693,27.3897,27.4199,27.3776,27.3957,30936.2004
2013-03-14 13:10:00,45.3,45.31,45.2,45.25,75058.32234506542,27.4018,27.4078,27.3413,27.3715,75058.3223
2013-03-14 13:20:00,45.24,45.26,45.17,45.2,70595.39507049396,27.3655,27.3776,27.3231,27.3413,70595.3951
2013-03-14 13:30:00,45.19,45.26,45.18,45.25,70595.39507049396,27.3352,27.3776,27.3292,27.3715,70595.3951
2013-03-14 13:40:00,45.25,45.26,45.22,45.26,45034.993407039256,27.3715,27.3776,27.3534,27.3776,45034.9934
2013-03-14 13:50:00,45.27,45.28,45.22,45.22,38239.172329850895,27.3836,27.3897,27.3534,27.3534,38239.1723
2013-03-14 14:00:00,45.22,45.28,45.22,45.27,47570.747540318494,27.3534,27.3897,27.3534,27.3836,47570.7475
2013-03-14 14:10:00,45.26,45.29,45.24,45.26,43614.97109240288,27.3776,27.3957,27.3655,27.3776,43614.9711
2013-03-14 14:20:00,45.26,45.29,45.24,45.25,40572.06613246779,27.3776,27.3957,27.3655,27.3715,40572.0661
2013-03-14 14:30:00,45.25,45.28,45.22,45.26,48077.89836697434,27.3715,27.3897,27.3534,27.3776,48077.8984
2013-03-14 14:40:00,45.27,45.27,45.21,45.25,41079.216959123645,27.3836,27.3836,27.3473,27.3715,41079.217
2013-03-14 14:50:00,45.26,45.32,45.26,45.29,48280.75869763668,27.3776,27.4139,27.3776,27.3957,48280.7587
2013-03-14 15:00:00,45.29,45.29,45.24,45.24,58322.34506542246,27.3957,27.3957,27.3655,27.3655,58322.3451
2013-03-14 15:10:00,45.25,45.33,45.25,45.33,56192.3115934679,27.3715,27.4199,27.3715,27.4199,56192.3116
2013-03-14 15:20:00,45.33,45.38,45.3,45.31,128309.1591439294,27.4199,27.4502,27.4018,27.4078,128309.1591
2013-03-14 15:30:00,45.31,45.34,45.3,45.32,67958.21077188356,27.4078,27.426,27.4018,27.4139,67958.2108
2013-03-14 15:40:00,45.32,45.32,45.25,45.27,196571.6604118065,27.4139,27.4139,27.3715,27.3836,196571.6604
2013-03-14 15:50:00,45.26,45.27,45.23,45.25,254894.00547722893,27.3776,27.3836,27.3594,27.3715,254894.0055
2013-03-15 09:30:00,45.19,45.3,45.07,45.19,641444.3655543159,27.3352,27.4018,27.2627,27.3352,641444.3656
2013-03-15 09:40:00,45.18,45.26,45.17,45.25,63393.85333198093,27.3292,27.3776,27.3231,27.3715,63393.8533
2013-03-15 09:50:00,45.25,45.25,45.02,45.06,69276.80292118876,27.3715,27.3715,27.2324,27.2566,69276.8029
2013-03-15 10:00:00,45.07,45.07,44.99,45.04,97474.38888325388,27.2627,27.2627,27.2143,27.2445,97474.3889
2013-03-15 10:10:00,45.04,45.07,44.96,45.0,70392.53473983162,27.2445,27.2627,27.1961,27.2203,70392.5347
2013-03-15 10:20:00,45.0,45.05,44.98,45.02,71305.40622781216,27.2203,27.2506,27.2082,27.2324,71305.4062
2013-03-15 10:30:00,45.01,45.07,44.97,45.04,82057.00375291612,27.2264,27.2627,27.2022,27.2445,82057.0038
2013-03-15 10:40:00,45.05,45.07,45.0,45.02,63698.14382797444,27.2506,27.2627,27.2203,27.2324,63698.1438
2013-03-15 10:50:00,45.02,45.07,44.97,45.05,39862.05497514961,27.2324,27.2627,27.2022,27.2506,39862.055
2013-03-15 11:00:00,45.05,45.08,45.0,45.0,75768.33350238361,27.2506,27.2687,27.2203,27.2203,75768.3335
2013-03-15 11:10:00,45.01,45.04,44.94,45.0,69682.52358251344,27.2264,27.2445,27.184,27.2203,69682.5236
2013-03-15 11:20:00,45.0,45.1,44.98,45.05,79419.8194543057,27.2203,27.2808,27.2082,27.2506,79419.8195
2013-03-15 11:30:00,45.06,45.14,45.05,45.1,143117.96328228014,27.2566,27.305,27.2506,27.2808,143117.9633
2013-03-15 11:40:00,45.09,45.11,45.05,45.07,92707.17111268891,27.2748,27.2868,27.2506,27.2627,92707.1711
2013-03-15 11:50:00,45.07,45.1,45.05,45.06,62988.132670656254,27.2627,27.2808,27.2506,27.2566,62988.1327
2013-03-15 12:00:00,45.06,45.09,45.03,45.09,66639.61862257836,27.2566,27.2748,27.2385,27.2748,66639.6186
2013-03-15 12:10:00,45.1,45.1,45.0,45.0,73334.00953443554,27.2808,27.2808,27.2203,27.2203,73334.0095
2013-03-15 12:20:00,45.0,45.03,45.0,45.01,46556.4458870068,27.2203,27.2385,27.2203,27.2264,46556.4459
2013-03-15 12:30:00,45.02,45.09,45.0,45.09,56395.17192413024,27.2324,27.2748,27.2203,27.2748,56395.1719
2013-03-15 12:40:00,45.09,45.09,45.04,45.05,82665.58474490313,27.2748,27.2748,27.2445,27.2506,82665.5847
2013-03-15 12:50:00,45.04,45.07,45.01,45.05,38746.32315650675,27.2445,27.2627,27.2264,27.2506,38746.3232
2013-03-15 13:00:00,45.06,45.08,45.03,45.05,58626.63556141596,27.2566,27.2687,27.2385,27.2506,58626.6356
2013-03-15 13:10:00,45.05,45.06,45.0,45.0,39760.62480981844,27.2506,27.2566,27.2203,27.2203,39760.6248
2013-03-15 13:20:00,45.0,45.03,45.0,45.02,19474.59174358454,27.2203,27.2385,27.2203,27.2324,19474.5917
2013-03-15 13:30:00,45.02,45.06,45.02,45.05,50410.79216959124,27.2324,27.2566,27.2324,27.2506,50410.7922
2013-03-15 13:40:00,45.05,45.06,45.0,45.0,84187.03722487067,27.2506,27.2566,27.2203,27.2203,84187.0372
2013-03-15 13:50:00,45.0,45.06,45.0,45.01,41586.36778577949,27.2203,27.2566,27.2203,27.2264,41586.3678
2013-03-15 14:00:00,45.01,45.05,45.0,45.01,89055.6851607668,27.2264,27.2506,27.2203,27.2264,89055.6852
2013-03-15 14:10:00,45.0,45.01,44.96,44.96,62480.98184400041,27.2203,27.2264,27.1961,27.1961,62480.9818
2013-03-15 14:20:00,44.96,45.0,44.94,44.97,75666.90333705244,27.1961,27.2203,27.184,27.2022,75666.9033
2013-03-15 14:30:00,44.96,44.97,44.91,44.94,121209.04757074754,27.1961,27.2022,27.1659,27.184,121209.0476
2013-03-15 14:40:00,44.95,45.01,44.93,44.99,80028.40044629273,27.1901,27.2264,27.178,27.2143,80028.4004
2013-03-15 14:50:00,44.99,45.03,44.94,44.98,195455.9285931636,27.2143,27.2385,27.184,27.2082,195455.9286
2013-03-15 15:00:00,44.98,45.04,44.97,45.03,207221.8277715793,27.2082,27.2445,27.2022,27.2385,207221.8278
2013-03-15 15:10:00,45.02,45.04,44.98,45.02,142002.2314636373,27.2324,27.2445,27.2082,27.2324,142002.2315
2013-03-15 15:20:00,45.02,45.03,44.97,45.0,234506.54224566385,27.2324,27.2385,27.2022,27.2203,234506.5422
2013-03-15 15:30:00,45.0,45.06,44.99,45.02,162998.27568718937,27.2203,27.2566,27.2143,27.2324,162998.2757
2013-03-15 15:40:00,45.02,45.06,44.97,44.99,192210.1633025662,27.2324,27.2566,27.2022,27.2143,192210.1633
2013-03-15 15:50:00,44.99,45.01,44.95,45.01,308550.5629374176,27.2143,27.2264,27.1901,27.2264,308550.5629
2013-03-18 09:30:00,44.3,44.35,44.15,44.3,193833.04594786488,26.7969,26.8271,26.7061,26.7969,193833.0459
2013-03-18 09:40:00,44.29,44.56,44.27,44.5,181154.2752814687,26.7908,26.9542,26.7787,26.9179,181154.2753
2013-03-18 09:50:00,44.5,44.71,44.41,44.68,106095.9529364033,26.9179,27.0449,26.8634,27.0267,106095.9529
2013-03-18 10:00:00,44.68,44.86,44.64,44.76,182067.14676944923,27.0267,27.1356,27.0025,27.0751,182067.1468
2013-03-18 10:10:00,44.75,44.83,44.72,44.79,70595.39507049396,27.0691,27.1175,27.0509,27.0933,70595.3951
2013-03-18 10:20:00,44.78,44.86,44.73,44.84,95851.50623795515,27.0872,27.1356,27.057,27.1235,95851.5062
2013-03-18 10:30:00,44.85,44.89,44.72,44.76,104168.77979511108,27.1296,27.1538,27.0509,27.0751,104168.7798
2013-03-18 10:40:00,44.76,44.77,44.73,44.77,69682.52358251344,27.0751,27.0812,27.057,27.0812,69682.5236
2013-03-18 10:50:00,44.77,44.86,44.72,44.83,66132.46779592251,27.0812,27.1356,27.0509,27.1175,66132.4678
2013-03-18 11:00:00,44.82,44.85,44.76,44.84,53859.417790851,27.1114,27.1296,27.0751,27.1235,53859.4178
2013-03-18 11:10:00,44.85,44.87,44.76,44.79,73334.00953443554,27.1296,27.1417,27.0751,27.0933,73334.0095
2013-03-18 11:20:00,44.82,44.89,44.8,44.82,80332.69094228624,27.1114,27.1538,27.0993,27.1114,80332.6909
2013-03-18 11:30:00,44.83,44.86,44.78,44.79,39050.61365250025,27.1175,27.1356,27.0872,27.0933,39050.6137
2013-03-18 11:40:00,44.79,44.82,44.77,44.82,35906.278527234,27.0933,27.1114,27.0812,27.1114,35906.2785
2013-03-18 11:50:00,44.81,44.9,44.81,44.83,105081.6512830916,27.1054,27.1598,27.1054,27.1175,105081.6513
2013-03-18 12:00:00,44.83,44.91,44.81,44.85,66233.89796125368,27.1175,27.1659,27.1054,27.1296,66233.898
2013-03-18 12:10:00,44.86,44.93,44.86,44.88,37022.010345876864,27.1356,27.178,27.1356,27.1477,37022.0103
2013-03-18 12:20:00,44.88,44.91,44.84,44.9,86114.2103661629,27.1477,27.1659,27.1235,27.1598,86114.2104
2013-03-18 12:30:00,44.9,44.92,44.87,44.88,40977.78679379248,27.1598,27.1719,27.1417,27.1477,40977.7868
2013-03-18 12:40:00,44.88,44.91,44.85,44.86,76072.62399837712,27.1477,27.1659,27.1296,27.1356,76072.624
2013-03-18 12:50:00,44.86,44.86,44.76,44.81,113804.64550157216,27.1356,27.1356,27.0751,27.1054,113804.6455
2013-03-18 13:00:00,44.82,44.82,44.77,44.79,43513.540927071714,27.1114,27.1114,27.0812,27.0933,43513.5409
2013-03-18 13:10:00,44.79,44.82,44.76,44.76,36109.13885789634,27.0933,27.1114,27.0751,27.0751,36109.1389
2013-03-18 13:20:00,44.76,44.78,44.69,44.72,52743.685972208135,27.0751,27.0872,27.0328,27.0509,52743.686
2013-03-18 13:30:00,44.72,44.73,44.66,44.68,64408.15498529263,27.0509,27.057,27.0146,27.0267,64408.155
2013-03-18 13:40:00,44.68,44.78,44.68,44.78,36717.71984988335,27.0267,27.0872,27.0267,27.0872,36717.7198
2013-03-18 13:50:00,44.77,44.82,44.77,44.78,35500.55786590932,27.0812,27.1114,27.0812,27.0872,35500.5579
2013-03-18 14:00:00,44.78,44.85,44.77,44.84,20488.89339689624,27.0872,27.1296,27.0812,27.1235,20488.8934
2013-03-18 14:10:00,44.85,44.92,44.84,44.87,46556.4458870068,27.1296,27.1719,27.1235,27.1417,46556.4459
2013-03-18 14:20:00,44.86,44.92,44.86,44.91,44933.563241708085,27.1356,27.1719,27.1356,27.1659,44933.5632
2013-03-18 14:30:00,44.91,44.91,44.83,44.86,42600.66943909119,27.1659,27.1659,27.1175,27.1356,42600.6694
2013-03-18 14:40:00,44.85,44.93,44.85,44.9,61669.54052135105,27.1296,27.178,27.1296,27.1598,61669.5405
2013-03-18 14:50:00,44.9,44.91,44.8,44.8,70493.9649051628,27.1598,27.1659,27.0993,27.0993,70493.9649
2013-03-18 15:00:00,44.81,44.84,44.74,44.75,69479.6632518511,27.1054,27.1235,27.063,27.0691,69479.6633
2013-03-18 15:10:00,44.74,44.84,44.69,44.72,67653.92027589005,27.063,27.1235,27.0328,27.0509,67653.9203
2013-03-18 15:20:00,44.74,44.79,44.68,44.7,64103.86448929912,27.063,27.0933,27.0267,27.0388,64103.8645
2013-03-18 15:30:00,44.7,44.7,44.61,44.63,70493.9649051628,27.0388,27.0388,26.9844,26.9965,70493.9649
2013-03-18 15:40:00,44.63,44.72,44.59,44.66,130236.33228522162,26.9965,27.0509,26.9723,27.0146,130236.3323
2013-03-18 15:50:00,44.66,44.77,44.63,44.76,164722.58849781926,27.0146,27.0812,26.9965,27.0751,164722.5885
2013-03-19 09:30:00,44.5,44.84,44.5,44.72,120701.89674409167,26.9179,27.1235,26.9179,27.0509,120701.8967
2013-03-19 09:40:00,44.75,44.88,44.75,44.84,48787.909524292525,27.0691,27.1477,27.0691,27.1235,48787.9095
2013-03-19 09:50:00,44.84,44.92,44.8,44.86,69276.80292118876,27.1235,27.1719,27.0993,27.1356,69276.8029
2013-03-19 10:00:00,44.86,44.93,44.77,44.88,57409.47357744193,27.1356,27.178,27.0812,27.1477,57409.4736
2013-03-19 10:10:00,44.88,44.88,44.79,44.85,32254.79257531189,27.1477,27.1477,27.0933,27.1296,32254.7926
2013-03-19 10:20:00,44.84,44.9,44.72,44.75,67045.33928390303,27.1235,27.1598,27.0509,27.0691,67045.3393
2013-03-19 10:30:00,44.75,44.81,44.71,44.8,43919.26158839639,27.0691,27.1054,27.0449,27.0993,43919.2616
2013-03-19 10:40:00,44.79,44.84,44.72,44.74,63495.2834973121,27.0933,27.1235,27.0509,27.063,63495.2835
2013-03-19 10:50:00,44.74,44.8,44.72,44.78,82564.15457957197,27.063,27.0993,27.0509,27.0872,82564.1546
2013-03-19 11:00:00,44.79,44.82,44.76,44.77,49802.21117760422,27.0933,27.1114,27.0751,27.0812,49802.2112
2013-03-19 11:10:00,44.79,44.82,44.77,44.79,71913.98721979916,27.0933,27.1114,27.0812,27.0933,71913.9872
2013-03-19 11:20:00,44.79,44.82,44.77,44.78,68871.08225986408,27.0933,27.1114,27.0812,27.0872,68871.0823
2013-03-19 11:30:00,44.77,44.82,44.73,44.78,155898.1641140075,27.0812,27.1114,27.057,27.0872,155898.1641
2013-03-19 11:40:00,44.78,44.8,44.66,44.66,68059.64093721473,27.0872,27.0993,27.0146,27.0146,68059.6409
2013-03-19 11:50:00,44.64,44.65,44.38,44.4,51526.5239882341,27.0025,27.0086,26.8453,26.8574,51526.524
2013-03-19 12:00:00,44.4,44.52,44.4,44.48,42600.66943909119,26.8574,26.93,26.8574,26.9058,42600.6694
2013-03-19 12:10:00,44.48,44.49,44.4,44.44,48483.61902829901,26.9058,26.9118,26.8574,26.8816,48483.619
2013-03-19 12:20:00,44.45,44.56,44.45,44.55,34080.53555127295,26.8876,26.9542,26.8876,26.9481,34080.5356
2013-03-19 12:30:00,44.55,44.56,44.48,44.53,15924.53595699361,26.9481,26.9542,26.9058,26.936,15924.536
2013-03-19 12:40:00,44.54,44.59,44.51,44.51,26980.423978091083,26.9421,26.9723,26.9239,26.9239,26980.424
2013-03-19 12:50:00,44.49,44.51,44.45,44.5,18460.290090272847,26.9118,26.9239,26.8876,26.9179,18460.2901
2013-03-19 13:00:00,44.49,44.49,44.4,44.44,34384.826047266455,26.9118,26.9118,26.8574,26.8816,34384.826
2013-03-19 13:10:00,44.44,44.47,44.27,44.27,64712.44548128614,26.8816,26.8997,26.7787,26.7787,64712.4455
2013-03-19 13:20:00,44.27,44.32,44.2,44.2,73334.00953443554,26.7787,26.809,26.7364,26.7364,73334.0095
2013-03-19 13:30:00,44.2,44.26,44.13,44.16,84795.61821685769,26.7364,26.7727,26.6941,26.7122,84795.6182
2013-03-19 13:40:00,44.16,44.21,44.14,44.2,96257.22689927983,26.7122,26.7424,26.7001,26.7364,96257.2269
2013-03-19 13:50:00,44.2,44.24,44.16,44.18,66741.04878790953,26.7364,26.7606,26.7122,26.7243,66741.0488
2013-03-19 14:00:00,44.18,44.34,44.18,44.3,74652.60168374075,26.7243,26.8211,26.7243,26.7969,74652.6017
2013-03-19 14:10:00,44.3,44.33,44.22,44.22,69479.6632518511,26.7969,26.815,26.7485,26.7485,69479.6633
2013-03-19 14:20:00,44.22,44.33,44.21,44.3,65828.177299929,26.7485,26.815,26.7424,26.7969,65828.1773
2013-03-19 14:30:00,44.31,44.49,44.31,44.46,100618.72400852012,26.8029,26.9118,26.8029,26.8937,100618.724
2013-03-19 14:40:00,44.47,44.47,44.32,44.35,54366.56861750685,26.8997,26.8997,26.809,26.8271,54366.5686
2013-03-19 14:50:00,44.34,44.35,44.27,44.27,47367.88720965615,26.8211,26.8271,26.7787,26.7787,47367.8872
2013-03-19 15:00:00,44.28,44.36,44.26,44.27,80636.98143827975,26.7848,26.8332,26.7727,26.7787,80636.9814
2013-03-19 15:10:00,44.27,44.52,44.26,44.36,164418.29800182575,26.7787,26.93,26.7727,26.8332,164418.298
2013-03-19 15:20:00,44.36,44.38,44.22,44.31,155188.15295668933,26.8332,26.8453,26.7485,26.8029,155188.153
2013-03-19 15:30:00,44.32,44.33,44.22,44.26,149000.912871488,26.809,26.815,26.7485,26.7727,149000.9129
2013-03-19 15:40:00,44.26,44.28,44.2,44.22,215336.24099807284,26.7727,26.7848,26.7364,26.7485,215336.241
2013-03-19 15:50:00,44.23,44.34,44.22,44.33,364134.29353889846,26.7545,26.8211,26.7485,26.815,364134.2935
2013-03-20 09:30:00,44.71,44.85,44.66,44.83,126990.5669946242,27.0449,27.1296,27.0146,27.1175,126990.567
2013-03-20 09:40:00,44.83,44.83,44.62,44.7,73232.57936910437,27.1175,27.1175,26.9905,27.0388,73232.5794
2013-03-20 09:50:00,44.7,44.81,44.68,44.73,120600.46657876052,27.0388,27.1054,27.0267,27.057,120600.4666
2013-03-20 10:00:00,44.71,44.81,44.65,44.71,73841.16036109139,27.0449,27.1054,27.0086,27.0449,73841.1604
2013-03-20 10:10:00,44.72,44.81,44.72,44.77,106907.39425905264,27.0509,27.1054,27.0509,27.0812,106907.3943
2013-03-20 10:20:00,44.77,44.79,44.64,44.72,35703.41819657166,27.0812,27.0933,27.0025,27.0509,35703.4182
2013-03-20 10:30:00,44.72,44.76,44.68,44.72,52540.825641545794,27.0509,27.0751,27.0267,27.0509,52540.8256
2013-03-20 10:40:00,44.72,44.82,44.71,44.8,48585.04919363018,27.0509,27.1114,27.0449,27.0993,48585.0492
2013-03-20 10:50:00,44.79,44.82,44.69,44.75,99401.5620245461,27.0933,27.1114,27.0328,27.0691,99401.562
2013-03-20 11:00:00,44.75,44.84,44.72,44.84,69783.95374784461,27.0691,27.1235,27.0509,27.1235,69783.9537
2013-03-20 11:10:00,44.84,44.85,44.73,44.76,182878.5880920986,27.1235,27.1296,27.057,27.0751,182878.5881
2013-03-20 11:20:00,44.76,44.81,44.75,44.79,104270.20996044224,27.0751,27.1054,27.0691,27.0933,104270.21
2013-03-20 11:30:00,44.79,44.82,44.78,44.81,59843.79754539,27.0933,27.1114,27.0872,27.1054,59843.7975
2013-03-20 11:40:00,44.81,44.89,44.77,44.79,148189.47154883863,27.1054,27.1538,27.0812,27.0933,148189.4715
2013-03-20 11:50:00,44.79,44.88,44.79,44.85,67349.62977989654,27.0933,27.1477,27.0933,27.1296,67349.6298
2013-03-20 12:00:00,44.86,44.88,44.82,44.82,45237.85373770159,27.1356,27.1477,27.1114,27.1114,45237.8537
2013-03-20 12:10:00,44.83,44.87,44.82,44.83,53149.40663353281,27.1175,27.1417,27.1114,27.1175,53149.4066
2013-03-20 12:20:00,44.83,44.86,44.81,44.85,26473.27315143524,27.1175,27.1356,27.1054,27.1296,26473.2732
2013-03-20 12:30:00,44.86,44.87,44.82,44.83,30124.759103357337,27.1356,27.1417,27.1114,27.1175,30124.7591
2013-03-20 12:40:00,44.84,44.88,44.79,44.8,70899.68556648747,27.1235,27.1477,27.0933,27.0993,70899.6856
2013-03-20 12:50:00,44.8,44.86,44.79,44.82,57815.194238766606,27.0993,27.1356,27.0933,27.1114,57815.1942
2013-03-20 13:00:00,44.82,44.85,44.8,44.84,51627.95415356527,27.1114,27.1296,27.0993,27.1235,51627.9542
2013-03-20 13:10:00,44.84,44.87,44.8,44.8,46657.87605233797,27.1235,27.1417,27.0993,27.0993,46657.8761
2013-03-20 13:20:00,44.8,44.86,44.8,44.8,37224.870676539205,27.0993,27.1356,27.0993,27.0993,37224.8707
2013-03-20 13:30:00,44.8,44.85,44.79,44.85,69986.81407850694,27.0993,27.1296,27.0933,27.1296,69986.8141
2013-03-20 13:40:00,44.84,44.86,44.82,44.86,60858.0991987017,27.1235,27.1356,27.1114,27.1356,60858.0992
2013-03-20 13:50:00,44.86,44.86,44.79,44.79,77086.92565168881,27.1356,27.1356,27.0933,27.0933,77086.9257
2013-03-20 14:00:00,44.79,44.84,44.75,44.76,187240.0852013389,27.0933,27.1235,27.0691,27.0751,187240.0852
2013-03-20 14:10:00,44.76,44.86,44.74,44.84,159549.6500659296,27.0751,27.1356,27.063,27.1235,159549.6501
2013-03-20 14:20:00,44.83,44.87,44.79,44.85,207323.25793691044,27.1175,27.1417,27.0933,27.1296,207323.2579
2013-03-20 14:30:00,44.84,44.9,44.84,44.9,125469.11451465666,27.1235,27.1598,27.1235,27.1598,125469.1145
2013-03-20 14:40:00,44.91,45.05,44.9,44.99,132366.3657571762,27.1659,27.2506,27.1598,27.2143,132366.3658
2013-03-20 14:50:00,44.99,45.0,44.9,44.91,88447.1041687798,27.2143,27.2203,27.1598,27.1659,88447.1042
2013-03-20 15:00:00,44.91,44.99,44.86,44.99,123237.65087737094,27.1659,27.2143,27.1356,27.2143,123237.6509
2013-03-20 15:10:00,44.99,45.01,44.97,44.98,126381.9860026372,27.2143,27.2264,27.2022,27.2082,126381.986
2013-03-20 15:20:00,44.98,45.0,44.93,44.93,177198.4988335531,27.2082,27.2203,27.178,27.178,177198.4988
2013-03-20 15:30:00,44.93,45.02,44.9,45.0,142813.67278628665,27.178,27.2324,27.1598,27.2203,142813.6728
2013-03-20 15:40:00,45.0,45.13,44.96,45.13,259052.6422558069,27.2203,27.2989,27.1961,27.2989,259052.6423
2013-03-20 15:50:00,45.12,45.13,44.94,44.96,395374.78446089866,27.2929,27.2989,27.184,27.1961,395374.7845
2013-03-21 09:30:00,44.66,44.9,44.65,44.81,81752.71325692261,27.0146,27.1598,27.0086,27.1054,81752.7133
2013-03-21 09:40:00,44.81,44.86,44.7,44.74,71001.11573181865,27.1054,27.1356,27.0388,27.063,71001.1157
2013-03-21 09:50:00,44.77,44.91,44.74,44.83,40876.3566284613,27.0812,27.1659,27.063,27.1175,40876.3566
2013-03-21 10:00:00,44.85,44.88,44.72,44.77,62582.41200933157,27.1296,27.1477,27.0509,27.0812,62582.412
2013-03-21 10:10:00,44.77,44.79,44.63,44.63,42194.948777766505,27.0812,27.0933,26.9965,26.9965,42194.9488
2013-03-21 10:20:00,44.64,44.73,44.61,44.73,41383.50745511715,27.0025,27.057,26.9844,27.057,41383.5075
2013-03-21 10:30:00,44.73,44.84,44.71,44.71,42904.95993508469,27.057,27.1235,27.0449,27.0449,42904.9599
2013-03-21 10:40:00,44.72,44.82,44.72,44.77,33573.3847246171,27.0509,27.1114,27.0509,27.0812,33573.3847
2013-03-21 10:50:00,44.76,44.77,44.69,44.73,37326.300841870376,27.0751,27.0812,27.0328,27.057,37326.3008
2013-03-21 11:00:00,44.74,44.76,44.66,44.68,33776.24505527944,27.063,27.0751,27.0146,27.0267,33776.2451
2013-03-21 11:10:00,44.69,44.74,44.67,44.69,69276.80292118876,27.0328,27.063,27.0207,27.0328,69276.8029
2013-03-21 11:20:00,44.69,44.69,44.62,44.66,32051.93224464956,27.0328,27.0328,26.9905,27.0146,32051.9322
2013-03-21 11:30:00,44.66,44.68,44.66,44.67,37833.45166852622,27.0146,27.0267,27.0146,27.0207,37833.4517
2013-03-21 11:40:00,44.68,44.77,44.67,44.73,99401.5620245461,27.0267,27.0812,27.0207,27.057,99401.562
2013-03-21 11:50:00,44.73,44.77,44.72,44.76,36616.28968455218,27.057,27.0812,27.0509,27.0751,36616.2897
2013-03-21 12:00:00,44.76,44.8,44.71,44.72,48585.04919363018,27.0751,27.0993,27.0449,27.0509,48585.0492
2013-03-21 12:10:00,44.72,44.75,44.68,44.69,40470.63596713663,27.0509,27.0691,27.0267,27.0328,40470.636
2013-03-21 12:20:00,44.69,44.74,44.68,44.7,31950.50207931839,27.0328,27.063,27.0267,27.0388,31950.5021
2013-03-21 12:30:00,44.7,44.74,44.65,44.72,41484.93762044832,27.0388,27.063,27.0086,27.0509,41484.9376
2013-03-21 12:40:00,44.72,44.78,44.66,44.66,37022.010345876864,27.0509,27.0872,27.0146,27.0146,37022.0103
2013-03-21 12:50:00,44.66,44.7,44.61,44.61,28400.44629272745,27.0146,27.0388,26.9844,26.9844,28400.4463
2013-03-21 13:00:00,44.61,44.66,44.59,44.64,32051.93224464956,26.9844,27.0146,26.9723,27.0025,32051.9322
2013-03-21 13:10:00,44.63,44.63,44.45,44.45,51526.5239882341,26.9965,26.9965,26.8876,26.8876,51526.524
2013-03-21 13:20:00,44.44,44.52,44.42,44.51,51120.80332690942,26.8816,26.93,26.8695,26.9239,51120.8033
2013-03-21 13:30:00,44.5,44.51,44.43,44.49,85302.76904351354,26.9179,26.9239,26.8755,26.9118,85302.769
2013-03-21 13:40:00,44.5,44.51,44.41,44.43,63393.85333198093,26.9179,26.9239,26.8634,26.8755,63393.8533
2013-03-21 13:50:00,44.43,44.45,44.38,44.4,55076.57977482503,26.8755,26.8876,26.8453,26.8574,55076.5798
2013-03-21 14:00:00,44.4,44.4,44.16,44.22,100821.58433918247,26.8574,26.8574,26.7122,26.7485,100821.5843
2013-03-21 14:10:00,44.23,44.39,44.2,44.37,92200.02028603306,26.7545,26.8513,26.7364,26.8392,92200.0203
2013-03-21 14:20:00,44.38,44.39,44.22,44.25,101835.88599249416,26.8453,26.8513,26.7485,26.7666,101835.886
2013-03-21 14:30:00,44.26,44.31,44.23,44.27,57612.33390810427,26.7727,26.8029,26.7545,26.7787,57612.3339
2013-03-21 14:40:00,44.28,44.4,44.28,44.34,50816.51283091591,26.7848,26.8574,26.7848,26.8211,50816.5128
2013-03-21 14:50:00,44.34,44.4,44.33,44.39,54569.42894816919,26.8211,26.8574,26.815,26.8513,54569.4289
2013-03-21 15:00:00,44.39,44.48,44.37,44.45,60452.378537377015,26.8513,26.9058,26.8392,26.8876,60452.3785
2013-03-21 15:10:00,44.45,44.49,44.36,44.37,63089.562835987424,26.8876,26.9118,26.8332,26.8392,63089.5628
2013-03-21 15:20:00,44.38,44.43,44.36,44.42,60046.65787605234,26.8453,26.8755,26.8332,26.8695,60046.6579
2013-03-21 15:30:00,44.42,44.43,44.34,44.38,72116.8475504615,26.8695,26.8755,26.8211,26.8453,72116.8476
2013-03-21 15:40:00,44.37,44.38,44.25,44.31,110761.74054163707,26.8392,26.8453,26.7666,26.8029,110761.7405
2013-03-21 15:50:00,44.31,44.36,44.23,44.23,171924.13023633228,26.8029,26.8332,26.7545,26.7545,171924.1302
2013-03-22 09:30:00,44.37,44.7,44.36,44.62,164824.01866315043,26.8392,27.0388,26.8332,26.9905,164824.0187
2013-03-22 09:40:00,44.62,44.69,44.47,44.51,114920.37732021503,26.9905,27.0328,26.8997,26.9239,114920.3773
2013-03-22 09:50:00,44.51,44.72,44.51,44.68,81651.28309159144,26.9239,27.0509,26.9239,27.0267,81651.2831
2013-03-22 10:00:00,44.69,44.82,44.63,44.8,142306.5219596308,27.0328,27.1114,26.9965,27.0993,142306.522
2013-03-22 10:10:00,44.8,44.84,44.75,44.76,74145.4508570849,27.0993,27.1235,27.0691,27.0751,74145.4509
2013-03-22 10:20:00,44.77,44.84,44.75,44.84,113196.06450958517,27.0812,27.1235,27.0691,27.1235,113196.0645
2013-03-22 10:30:00,44.84,44.84,44.77,44.81,63901.00415863678,27.1235,27.1235,27.0812,27.1054,63901.0042
2013-03-22 10:40:00,44.8,44.81,44.63,44.63,44020.69175372756,27.0993,27.1054,26.9965,26.9965,44020.6918
2013-03-22 10:50:00,44.64,44.77,44.62,44.77,24647.530175474185,27.0025,27.0812,26.9905,27.0812,24647.5302
2013-03-22 11:00:00,44.77,44.82,44.72,44.72,42499.23927376002,27.0812,27.1114,27.0509,27.0509,42499.2393
2013-03-22 11:10:00,44.73,44.77,44.68,44.72,35906.278527234,27.057,27.0812,27.0267,27.0509,35906.2785
2013-03-22 11:20:00,44.71,44.76,44.67,44.71,46962.16654833147,27.0449,27.0751,27.0207,27.0449,46962.1665
2013-03-22 11:30:00,44.71,44.76,44.69,44.73,48382.18886296784,27.0449,27.0751,27.0328,27.057,48382.1889
2013-03-22 11:40:00,44.73,44.76,44.69,44.72,40166.34547114312,27.057,27.0751,27.0328,27.0509,40166.3455
2013-03-22 11:50:00,44.72,44.75,44.66,44.66,33674.81488994827,27.0509,27.0691,27.0146,27.0146,33674.8149
2013-03-22 12:00:00,44.69,44.71,44.65,44.66,22720.357034181965,27.0328,27.0449,27.0086,27.0146,22720.357
2013-03-22 12:10:00,44.65,44.67,44.56,44.64,95750.076072624,27.0086,27.0207,26.9542,27.0025,95750.0761
2013-03-22 12:20:00,44.65,44.66,44.56,44.64,128106.29881326709,27.0086,27.0146,26.9542,27.0025,128106.2988
2013-03-22 12:30:00,44.61,44.62,44.53,44.56,25154.68100213004,26.9844,26.9905,26.936,26.9542,25154.681
2013-03-22 12:40:00,44.55,44.56,44.5,44.5,17040.267775636476,26.9481,26.9542,26.9179,26.9179,17040.2678
2013-03-22 12:50:00,44.5,44.54,44.47,44.54,29313.31778070798,26.9179,26.9421,26.8997,26.9421,29313.3178
2013-03-22 13:00:00,44.54,44.62,44.48,44.61,36514.85951922102,26.9421,26.9905,26.9058,26.9844,36514.8595
2013-03-22 13:10:00,44.61,44.61,44.57,44.61,27487.57480474693,26.9844,26.9844,26.9602,26.9844,27487.5748
2013-03-22 13:20:00,44.6,44.64,44.6,44.62,98590.12070189674,26.9784,27.0025,26.9784,26.9905,98590.1207
2013-03-22 13:30:00,44.62,44.63,44.52,44.52,32660.513236636576,26.9905,26.9965,26.93,26.93,32660.5132
2013-03-22 13:40:00,44.52,44.56,44.48,44.48,133482.09757581906,26.93,26.9542,26.9058,26.9058,133482.0976
2013-03-22 13:50:00,44.48,44.51,44.43,44.43,27791.86530074044,26.9058,26.9239,26.8755,26.8755,27791.8653
2013-03-22 14:00:00,44.43,44.52,44.42,44.48,51323.66365757176,26.8755,26.93,26.8695,26.9058,51323.6637
2013-03-22 14:10:00,44.49,44.54,44.46,44.49,34790.54670859114,26.9118,26.9421,26.8937,26.9118,34790.5467
2013-03-22 14:20:00,44.49,44.52,44.46,44.49,34181.96571660412,26.9118,26.93,26.8937,26.9118,34181.9657
2013-03-22 14:30:00,44.5,44.56,44.45,44.55,56800.89258545492,26.9179,26.9542,26.8876,26.9481,56800.8926
2013-03-22 14:40:00,44.55,44.55,44.52,44.54,16431.686783649457,26.9481,26.9481,26.93,26.9421,16431.6868
2013-03-22 14:50:00,44.55,44.55,44.49,44.51,26878.99381275992,26.9481,26.9481,26.9118,26.9239,26878.9938
2013-03-22 15:00:00,44.51,44.52,44.42,44.47,147175.16989552692,26.9239,26.93,26.8695,26.8997,147175.1699
2013-03-22 15:10:00,44.48,44.53,44.47,44.47,55178.00994015621,26.9058,26.936,26.8997,26.8997,55178.0099
2013-03-22 15:20:00,44.47,44.47,44.41,44.44,44527.8425803834,26.8997,26.8997,26.8634,26.8816,44527.8426
2013-03-22 15:30:00,44.44,44.49,44.42,44.47,78912.66862764987,26.8816,26.9118,26.8695,26.8997,78912.6686
2013-03-22 15:40:00,44.48,44.5,44.42,44.42,72826.8587077797,26.9058,26.9179,26.8695,26.8695,72826.8587
2013-03-22 15:50:00,44.43,44.47,44.39,44.47,191500.152145248,26.8755,26.8997,26.8513,26.8997,191500.1521
2013-03-25 09:30:00,44.51,44.78,44.51,44.67,104675.93062176692,26.9239,27.0872,26.9239,27.0207,104675.9306
2013-03-25 09:40:00,44.69,44.79,44.64,44.78,65523.88680393549,27.0328,27.0933,27.0025,27.0872,65523.8868
2013-03-25 09:50:00,44.77,44.82,44.75,44.77,92605.74094735774,27.0812,27.1114,27.0691,27.0812,92605.7409
2013-03-25 10:00:00,44.77,44.79,44.74,44.76,80738.41160361092,27.0812,27.0933,27.063,27.0751,80738.4116
2013-03-25 10:10:00,44.76,44.77,44.55,44.56,89359.97565676032,27.0751,27.0812,26.9481,26.9542,89359.9757
2013-03-25 10:20:00,44.56,44.57,44.51,44.56,60655.23886803936,26.9542,26.9602,26.9239,26.9542,60655.2389
2013-03-25 10:30:00,44.55,44.56,44.47,44.49,93011.46160868242,26.9481,26.9542,26.8997,26.9118,93011.4616
2013-03-25 10:40:00,44.49,44.5,44.35,44.38,90374.27731007202,26.9118,26.9179,26.8271,26.8453,90374.2773
2013-03-25 10:50:00,44.38,44.48,44.38,44.45,74348.31118774724,26.8453,26.9058,26.8453,26.8876,74348.3112
2013-03-25 11:00:00,44.44,44.44,44.37,44.4,64915.30581194847,26.8816,26.8816,26.8392,26.8574,64915.3058
2013-03-25 11:10:00,44.4,44.42,44.18,44.19,64306.724819961455,26.8574,26.8695,26.7243,26.7303,64306.7248
2013-03-25 11:20:00,44.18,44.32,44.18,44.27,72116.8475504615,26.7243,26.809,26.7243,26.7787,72116.8476
2013-03-25 11:30:00,44.26,44.4,44.23,44.39,53555.12729485749,26.7727,26.8574,26.7545,26.8513,53555.1273
2013-03-25 11:40:00,44.39,44.4,44.33,44.4,27589.004970078106,26.8513,26.8574,26.815,26.8574,27589.005
2013-03-25 11:50:00,44.38,44.4,44.33,44.33,34181.96571660412,26.8453,26.8574,26.815,26.815,34181.9657
2013-03-25 12:00:00,44.34,44.38,44.32,44.33,32254.79257531189,26.8211,26.8453,26.809,26.815,32254.7926
2013-03-25 12:10:00,44.32,44.36,44.29,44.32,25560.40166345471,26.809,26.8332,26.7908,26.809,25560.4017
2013-03-25 12:20:00,44.33,44.33,44.19,44.19,32660.513236636576,26.815,26.815,26.7303,26.7303,32660.5132
2013-03-25 12:30:00,44.18,44.2,44.14,44.16,30023.32893802617,26.7243,26.7364,26.7001,26.7122,30023.3289
2013-03-25 12:40:00,44.17,44.19,44.13,44.14,25053.250836798863,26.7182,26.7303,26.6941,26.7001,25053.2508
2013-03-25 12:50:00,44.14,44.15,44.01,44.02,63292.423166649765,26.7001,26.7061,26.6215,26.6275,63292.4232
2013-03-25 13:00:00,44.0,44.06,43.96,43.97,32051.93224464956,26.6154,26.6517,26.5912,26.5973,32051.9322
2013-03-25 13:10:00,43.98,44.0,43.93,43.98,33066.233897961254,26.6033,26.6154,26.5731,26.6033,33066.2339
2013-03-25 13:20:00,43.97,44.15,43.97,44.14,30226.189268688508,26.5973,26.7061,26.5973,26.7001,30226.1893
2013-03-25 13:30:00,44.14,44.16,44.1,44.15,62480.98184400041,26.7001,26.7122,26.6759,26.7061,62480.9818
2013-03-25 13:40:00,44.15,44.32,44.13,44.29,41789.22811644183,26.7061,26.809,26.6941,26.7908,41789.2281
2013-03-25 13:50:00,44.31,44.47,44.28,44.38,57612.33390810427,26.8029,26.8997,26.7848,26.8453,57612.3339
2013-03-25 14:00:00,44.38,44.42,44.37,44.41,71609.69672380565,26.8453,26.8695,26.8392,26.8634,71609.6967
2013-03-25 14:10:00,44.4,44.4,44.31,44.36,29719.03844203266,26.8574,26.8574,26.8029,26.8332,29719.0384
2013-03-25 14:20:00,44.34,44.4,44.31,44.33,68363.93143320824,26.8211,26.8574,26.8029,26.815,68363.9314
2013-03-25 14:30:00,44.32,44.35,44.27,44.3,32863.37356729891,26.809,26.8271,26.7787,26.7969,32863.3736
2013-03-25 14:40:00,44.3,44.37,44.29,44.31,27284.714474084594,26.7969,26.8392,26.7908,26.8029,27284.7145
2013-03-25 14:50:00,44.31,44.33,44.27,44.32,42296.37894309768,26.8029,26.815,26.7787,26.809,42296.3789
2013-03-25 15:00:00,44.31,44.32,44.25,44.25,30733.34009534436,26.8029,26.809,26.7666,26.7666,30733.3401
2013-03-25 15:10:00,44.25,44.34,44.25,44.26,36920.580180545694,26.7666,26.8211,26.7666,26.7727,36920.5802
2013-03-25 15:20:00,44.25,44.36,44.25,44.31,222132.0620752612,26.7666,26.8332,26.7666,26.8029,222132.0621
2013-03-25 15:30:00,44.31,44.42,44.3,44.42,128714.87980525408,26.8029,26.8695,26.7969,26.8695,128714.8798
2013-03-25 15:40:00,44.41,44.45,44.36,44.39,127903.43848260472,26.8634,26.8876,26.8332,26.8513,127903.4385
2013-03-25 15:50:00,44.39,44.53,44.38,44.45,461811.5427528147,26.8513,26.936,26.8453,26.8876,461811.5428
2013-03-26 09:30:00,44.81,44.86,44.65,44.72,86418.5008621564,27.1054,27.1356,27.0086,27.0509,86418.5009
2013-03-26 09:40:00,44.74,44.86,44.73,44.75,95141.495080637,27.063,27.1356,27.057,27.0691,95141.4951
2013-03-26 09:50:00,44.74,44.96,44.67,44.88,104878.79095242923,27.063,27.1961,27.0207,27.1477,104878.791
2013-03-26 10:00:00,44.88,44.89,44.7,44.8,155391.01328735167,27.1477,27.1538,27.0388,27.0993,155391.0133
2013-03-26 10:10:00,44.79,44.8,44.68,44.69,78709.80829698752,27.0933,27.0993,27.0267,27.0328,78709.8083
2013-03-26 10:20:00,44.69,44.72,44.57,44.6,99097.2715285526,27.0328,27.0509,26.9602,26.9784,99097.2715
2013-03-26 10:30:00,44.61,44.71,44.57,44.57,67755.35044122122,26.9844,27.0449,26.9602,26.9602,67755.3504
2013-03-26 10:40:00,44.56,44.59,44.47,44.5,58119.48473476012,26.9542,26.9723,26.8997,26.9179,58119.4847
2013-03-26 10:50:00,44.5,44.61,44.5,44.59,66741.04878790953,26.9179,26.9844,26.9179,26.9723,66741.0488
2013-03-26 11:00:00,44.58,44.69,44.57,44.67,58829.4958920783,26.9663,27.0328,26.9602,27.0207,58829.4959
2013-03-26 11:10:00,44.67,44.68,44.56,44.57,71711.12688913682,27.0207,27.0267,26.9542,26.9602,71711.1269
2013-03-26 11:20:00,44.57,44.62,44.56,44.59,49700.78101227305,26.9602,26.9905,26.9542,26.9723,49700.781
2013-03-26 11:30:00,44.59,44.64,44.55,44.61,59336.64671873416,26.9723,27.0025,26.9481,26.9844,59336.6467
2013-03-26 11:40:00,44.61,44.67,44.6,44.65,46556.4458870068,26.9844,27.0207,26.9784,27.0086,46556.4459
2013-03-26 11:50:00,44.66,44.68,44.59,44.59,62480.98184400041,27.0146,27.0267,26.9723,26.9723,62480.9818
2013-03-26 12:00:00,44.58,44.7,44.58,44.7,61872.40085201339,26.9663,27.0388,26.9663,27.0388,61872.4009
2013-03-26 12:10:00,44.71,44.73,44.68,44.71,110457.45004564358,27.0449,27.057,27.0267,27.0449,110457.45
2013-03-26 12:20:00,44.7,44.77,44.63,44.77,102444.4669844812,27.0388,27.0812,26.9965,27.0812,102444.467
2013-03-26 12:30:00,44.77,44.79,44.74,44.76,103965.91946444871,27.0812,27.0933,27.063,27.0751,103965.9195
2013-03-26 12:40:00,44.76,44.87,44.76,44.83,87229.94218480577,27.0751,27.1417,27.0751,27.1175,87229.9422
2013-03-26 12:50:00,44.84,44.87,44.79,44.81,39354.90414849376,27.1235,27.1417,27.0933,27.1054,39354.9041
2013-03-26 13:00:00,44.81,44.87,44.8,44.86,54366.56861750685,27.1054,27.1417,27.0993,27.1356,54366.5686
2013-03-26 13:10:00,44.87,44.88,44.82,44.87,82665.58474490313,27.1417,27.1477,27.1114,27.1417,82665.5847
2013-03-26 13:20:00,44.87,44.88,44.85,44.86,117354.7012881631,27.1417,27.1477,27.1296,27.1356,117354.7013
2013-03-26 13:30:00,44.86,44.92,44.84,44.91,155086.72279135816,27.1356,27.1719,27.1235,27.1659,155086.7228
2013-03-26 13:40:00,44.91,44.92,44.87,44.87,113804.64550157216,27.1659,27.1719,27.1417,27.1417,113804.6455
2013-03-26 13:50:00,44.87,44.88,44.85,44.87,46353.58555634446,27.1417,27.1477,27.1296,27.1417,46353.5856
2013-03-26 14:00:00,44.87,44.87,44.84,44.84,49700.78101227305,27.1417,27.1417,27.1235,27.1235,49700.781
2013-03-26 14:10:00,44.84,44.88,44.84,44.86,72218.27771579268,27.1235,27.1477,27.1235,27.1356,72218.2777
2013-03-26 14:20:00,44.86,44.87,44.84,44.87,87534.23268079926,27.1356,27.1417,27.1235,27.1417,87534.2327
2013-03-26 14:30:00,44.87,44.92,44.87,44.9,90982.85830205904,27.1417,27.1719,27.1417,27.1598,90982.8583
2013-03-26 14:40:00,44.9,44.91,44.86,44.86,38847.75332183792,27.1598,27.1659,27.1356,27.1356,38847.7533
2013-03-26 14:50:00,44.86,44.87,44.84,44.86,98285.83020590324,27.1356,27.1417,27.1235,27.1356,98285.8302
2013-03-26 15:00:00,44.86,44.99,44.85,44.98,96662.94756060452,27.1356,27.2143,27.1296,27.2082,96662.9476
2013-03-26 15:10:00,44.98,45.1,44.98,45.06,116441.82980018258,27.2082,27.2808,27.2082,27.2566,116441.8298
2013-03-26 15:20:00,45.07,45.17,45.06,45.1,160259.6612232478,27.2627,27.3231,27.2566,27.2808,160259.6612
2013-03-26 15:30:00,45.1,45.15,45.1,45.14,165736.89015113094,27.2808,27.311,27.2808,27.305,165736.8902
2013-03-26 15:40:00,45.14,45.15,45.1,45.15,136626.43270108532,27.305,27.311,27.2808,27.311,136626.4327
2013-03-26 15:50:00,45.15,45.15,45.07,45.12,459580.07911552896,27.311,27.311,27.2627,27.2929,459580.0791
2013-03-27 09:30:00,44.68,44.71,44.44,44.6,96054.36656861752,27.0267,27.0449,26.8816,26.9784,96054.3666
2013-03-27 09:40:00,44.59,44.67,44.52,44.54,89461.40582209149,26.9723,27.0207,26.93,26.9421,89461.4058
2013-03-27 09:50:00,44.54,44.65,44.5,44.63,42296.37894309768,26.9421,27.0086,26.9179,26.9965,42296.3789
2013-03-27 10:00:00,44.65,44.65,44.46,44.52,156608.1752713257,27.0086,27.0086,26.8937,26.93,156608.1753
2013-03-27 10:10:00,44.51,44.52,44.42,44.43,72421.13804645502,26.9239,26.93,26.8695,26.8755,72421.138
2013-03-27 10:20:00,44.43,44.55,44.43,44.48,66943.90911857186,26.8755,26.9481,26.8755,26.9058,66943.9091
2013-03-27 10:30:00,44.48,44.58,44.48,44.53,50715.08266558475,26.9058,26.9663,26.9058,26.936,50715.0827
2013-03-27 10:40:00,44.54,44.72,44.54,44.7,48889.339689623695,26.9421,27.0509,26.9421,27.0388,48889.3397
2013-03-27 10:50:00,44.69,44.72,44.61,44.62,42600.66943909119,27.0328,27.0509,26.9844,26.9905,42600.6694
2013-03-27 11:00:00,44.63,44.71,44.61,44.62,64712.44548128614,26.9965,27.0449,26.9844,26.9905,64712.4455
2013-03-27 11:10:00,44.63,44.9,44.61,44.89,94025.76326199411,26.9965,27.1598,26.9844,27.1538,94025.7633
2013-03-27 11:20:00,44.89,44.96,44.8,44.87,123034.7905467086,27.1538,27.1961,27.0993,27.1417,123034.7905
2013-03-27 11:30:00,44.87,44.87,44.83,44.86,69783.95374784461,27.1417,27.1417,27.1175,27.1356,69783.9537
2013-03-27 11:40:00,44.86,44.96,44.86,44.95,45339.28390303276,27.1356,27.1961,27.1356,27.1901,45339.2839
2013-03-27 11:50:00,44.96,45.02,44.93,44.97,69986.81407850694,27.1961,27.2324,27.178,27.2022,69986.8141
2013-03-27 12:00:00,44.97,45.02,44.92,44.99,46353.58555634446,27.2022,27.2324,27.1719,27.2143,46353.5856
2013-03-27 12:10:00,44.99,45.04,44.94,44.96,83375.59590222132,27.2143,27.2445,27.184,27.1961,83375.5959
2013-03-27 12:20:00,44.96,45.05,44.92,44.97,56598.032254792575,27.1961,27.2506,27.1719,27.2022,56598.0323
2013-03-27 12:30:00,44.97,45.02,44.89,45.0,72015.41738513033,27.2022,27.2324,27.1538,27.2203,72015.4174
2013-03-27 12:40:00,45.01,45.04,44.91,44.93,80434.12110761741,27.2264,27.2445,27.1659,27.178,80434.1211
2013-03-27 12:50:00,44.92,44.98,44.91,44.95,39253.47398316259,27.1719,27.2082,27.1659,27.1901,39253.474
2013-03-27 13:00:00,44.94,44.94,44.81,44.81,58220.91490009129,27.184,27.184,27.1054,27.1054,58220.9149
2013-03-27 13:10:00,44.81,44.87,44.76,44.83,58423.77523075363,27.1054,27.1417,27.0751,27.1175,58423.7752
2013-03-27 13:20:00,44.83,44.84,44.75,44.78,45643.57439902627,27.1175,27.1235,27.0691,27.0872,45643.5744
2013-03-27 13:30:00,44.78,44.81,44.74,44.77,42702.09960442236,27.0872,27.1054,27.063,27.0812,42702.0996
2013-03-27 13:40:00,44.76,44.83,44.75,44.8,27994.72563140278,27.0751,27.1175,27.0691,27.0993,27994.7256
2013-03-27 13:50:00,44.78,44.83,44.73,44.77,45136.423572370426,27.0872,27.1175,27.057,27.0812,45136.4236
2013-03-27 14:00:00,44.77,44.85,44.73,44.84,35399.12770057815,27.0812,27.1296,27.057,27.1235,35399.1277
2013-03-27 14:10:00,44.85,44.86,44.83,44.84,34486.256212597626,27.1296,27.1356,27.1175,27.1235,34486.2562
2013-03-27 14:20:00,44.84,44.92,44.84,44.9,36210.56902322751,27.1235,27.1719,27.1235,27.1598,36210.569
2013-03-27 14:30:00,44.91,44.91,44.86,44.88,57003.75291611726,27.1659,27.1659,27.1356,27.1477,57003.7529
2013-03-27 14:40:00,44.88,44.98,44.86,44.91,51323.66365757176,27.1477,27.2082,27.1356,27.1659,51323.6637
2013-03-27 14:50:00,44.91,44.95,44.89,44.92,49497.92068161071,27.1659,27.1901,27.1538,27.1719,49497.9207
2013-03-27 15:00:00,44.91,44.97,44.88,44.96,56598.032254792575,27.1659,27.2022,27.1477,27.1961,56598.0323
2013-03-27 15:10:00,44.95,44.99,44.89,44.9,99097.2715285526,27.1901,27.2143,27.1538,27.1598,99097.2715
2013-03-27 15:20:00,44.9,44.91,44.83,44.88,153463.84014605943,27.1598,27.1659,27.1175,27.1477,153463.8401
2013-03-27 15:30:00,44.89,44.92,44.85,44.91,243229.53646414445,27.1538,27.1719,27.1296,27.1659,243229.5365
2013-03-27 15:40:00,44.91,45.0,44.91,44.98,229029.3133177807,27.1659,27.2203,27.1659,27.2082,229029.3133
2013-03-27 15:50:00,44.99,45.0,44.93,44.94,252256.82117861853,27.2143,27.2203,27.178,27.184,252256.8212
2013-03-28 09:30:00,44.96,45.22,44.94,45.19,174865.6050309362,27.1961,27.3534,27.184,27.3352,174865.605
2013-03-28 09:40:00,45.18,45.18,44.88,45.13,93924.33309666294,27.3292,27.3292,27.1477,27.2989,93924.3331
2013-03-28 09:50:00,45.14,45.34,45.12,45.29,168779.79511106602,27.305,27.426,27.2929,27.3957,168779.7951
2013-03-28 10:00:00,45.28,45.38,45.23,45.29,135916.42154376712,27.3897,27.4502,27.3594,27.3957,135916.4215
2013-03-28 10:10:00,45.26,45.51,45.26,45.51,110660.31037630592,27.3776,27.5288,27.3776,27.5288,110660.3104
2013-03-28 10:20:00,45.51,45.63,45.46,45.56,152348.1083274166,27.5288,27.6014,27.4986,27.5591,152348.1083
2013-03-28 10:30:00,45.57,45.73,45.57,45.7,160056.80089258545,27.5651,27.6619,27.5651,27.6437,160056.8009
2013-03-28 10:40:00,45.7,45.72,45.6,45.62,89867.12648341617,27.6437,27.6558,27.5832,27.5953,89867.1265
2013-03-28 10:50:00,45.63,45.7,45.61,45.65,69378.23308651993,27.6014,27.6437,27.5893,27.6135,69378.2331
2013-03-28 11:00:00,45.66,45.73,45.6,45.67,95750.076072624,27.6195,27.6619,27.5832,27.6256,95750.0761
2013-03-28 11:10:00,45.67,45.82,45.65,45.81,90881.42813672786,27.6256,27.7163,27.6135,27.7103,90881.4281
2013-03-28 11:20:00,45.79,45.97,45.76,45.95,117658.9917841566,27.6982,27.8071,27.68,27.795,117658.9918
2013-03-28 11:30:00,45.95,45.95,45.79,45.84,185617.20255604017,27.795,27.795,27.6982,27.7284,185617.2026
2013-03-28 11:40:00,45.84,45.85,45.81,45.85,67958.21077188356,27.7284,27.7345,27.7103,27.7345,67958.2108
2013-03-28 11:50:00,45.85,45.85,45.8,45.83,100010.14301653313,27.7345,27.7345,27.7042,27.7224,100010.143
2013-03-28 12:00:00,45.83,45.85,45.77,45.77,74044.02069175373,27.7224,27.7345,27.6861,27.6861,74044.0207
2013-03-28 12:10:00,45.76,45.76,45.61,45.65,32863.37356729891,27.68,27.68,27.5893,27.6135,32863.3736
2013-03-28 12:20:00,45.66,45.67,45.56,45.6,44122.12191905873,27.6195,27.6256,27.5591,27.5832,44122.1219
2013-03-28 12:30:00,45.6,45.85,45.59,45.8,76072.62399837712,27.5832,27.7345,27.5772,27.7042,76072.624
2013-03-28 12:40:00,45.8,45.86,45.8,45.85,72522.56821178619,27.7042,27.7405,27.7042,27.7345,72522.5682
2013-03-28 12:50:00,45.85,45.9,45.82,45.84,117760.42194948778,27.7345,27.7647,27.7163,27.7284,117760.4219
2013-03-28 13:00:00,45.85,45.86,45.8,45.84,85708.48970483823,27.7345,27.7405,27.7042,27.7284,85708.4897
2013-03-28 13:10:00,45.84,45.9,45.84,45.88,64408.15498529263,27.7284,27.7647,27.7284,27.7526,64408.155
2013-03-28 13:20:00,45.88,45.92,45.86,45.89,38543.462825844406,27.7526,27.7768,27.7405,27.7587,38543.4628
2013-03-28 13:30:00,45.9,45.91,45.87,45.9,45947.86489501978,27.7647,27.7708,27.7466,27.7647,45947.8649
2013-03-28 13:40:00,45.9,45.92,45.88,45.89,26777.563647428746,27.7647,27.7768,27.7526,27.7587,26777.5636
2013-03-28 13:50:00,45.89,45.89,45.87,45.87,39253.47398316259,27.7587,27.7587,27.7466,27.7466,39253.474
2013-03-28 14:00:00,45.88,45.94,45.88,45.93,72218.27771579268,27.7526,27.7889,27.7526,27.7829,72218.2777
2013-03-28 14:10:00,45.93,45.94,45.85,45.93,150015.21452479967,27.7829,27.7889,27.7345,27.7829,150015.2145
2013-03-28 14:20:00,45.92,46.07,45.92,45.98,74855.46201440308,27.7768,27.8675,27.7768,27.8131,74855.462
2013-03-28 14:30:00,45.98,45.99,45.93,45.95,29009.02728471448,27.8131,27.8192,27.7829,27.795,29009.0273
2013-03-28 14:40:00,45.95,45.98,45.92,45.94,33167.664063292425,27.795,27.8131,27.7768,27.7889,33167.6641
2013-03-28 14:50:00,45.94,45.98,45.86,45.94,59640.93721472766,27.7889,27.8131,27.7405,27.7889,59640.9372
2013-03-28 15:00:00,45.94,45.94,45.84,45.93,99705.8525205396,27.7889,27.7889,27.7284,27.7829,99705.8525
2013-03-28 15:10:00,45.93,45.95,45.91,45.94,80434.12110761741,27.7829,27.795,27.7708,27.7889,80434.1211
2013-03-28 15:20:00,45.93,46.0,45.91,45.98,155492.44345268284,27.7829,27.8252,27.7708,27.8131,155492.4435
2013-03-28 15:30:00,45.98,46.0,45.93,45.95,173851.3033776245,27.8131,27.8252,27.7829,27.795,173851.3034
2013-03-28 15:40:00,45.95,45.96,45.91,45.95,168576.93478040368,27.795,27.801,27.7708,27.795,168576.9348
2013-03-28 15:50:00,45.95,46.02,45.91,45.92,585454.9142915102,27.795,27.8373,27.7708,27.7768,585454.9143
2013-04-01 09:30:00,45.8,46.01,45.77,45.97,139365.0471650269,27.7042,27.8313,27.6861,27.8071,139365.0472
2013-04-01 09:40:00,45.98,46.0,45.88,45.91,162389.69469520234,27.8131,27.8252,27.7526,27.7708,162389.6947
2013-04-01 09:50:00,45.91,45.97,45.88,45.93,120701.89674409167,27.7708,27.8071,27.7526,27.7829,120701.8967
2013-04-01 10:00:00,45.93,45.97,45.77,45.84,202961.7608276701,27.7829,27.8071,27.6861,27.7284,202961.7608
2013-04-01 10:10:00,45.84,45.95,45.83,45.85,64103.86448929912,27.7284,27.795,27.7224,27.7345,64103.8645
2013-04-01 10:20:00,45.84,45.92,45.83,45.92,47773.60787098083,27.7284,27.7768,27.7224,27.7768,47773.6079
2013-04-01 10:30:00,45.91,45.92,45.71,45.73,59438.07688406532,27.7708,27.7768,27.6498,27.6619,59438.0769
2013-04-01 10:40:00,45.73,45.73,45.55,45.6,137133.58352774114,27.6619,27.6619,27.553,27.5832,137133.5835
2013-04-01 10:50:00,45.6,45.65,45.53,45.64,149609.493863475,27.5832,27.6135,27.5409,27.6074,149609.4939
2013-04-01 11:00:00,45.63,45.65,45.57,45.59,124150.52236535144,27.6014,27.6135,27.5651,27.5772,124150.5224
2013-04-01 11:10:00,45.6,45.61,45.54,45.55,60249.518206714674,27.5832,27.5893,27.547,27.553,60249.5182
2013-04-01 11:20:00,45.55,45.58,45.5,45.58,76478.34465970179,27.553,27.5712,27.5228,27.5712,76478.3447
2013-04-01 11:30:00,45.57,45.74,45.56,45.72,115731.81864286438,27.5651,27.6679,27.5591,27.6558,115731.8186
2013-04-01 11:40:00,45.72,45.74,45.66,45.73,31037.630591337864,27.6558,27.6679,27.6195,27.6619,31037.6306
2013-04-01 11:50:00,45.74,45.8,45.74,45.79,38137.742164519725,27.6679,27.7042,27.6679,27.6982,38137.7422
2013-04-01 12:00:00,45.78,45.81,45.74,45.8,55989.45126280556,27.6921,27.7103,27.6679,27.7042,55989.4513
2013-04-01 12:10:00,45.8,45.82,45.76,45.8,30834.770260675527,27.7042,27.7163,27.68,27.7042,30834.7703
2013-04-01 12:20:00,45.8,45.81,45.68,45.73,51425.09382290293,27.7042,27.7103,27.6316,27.6619,51425.0938
2013-04-01 12:30:00,45.73,45.76,45.68,45.74,48483.61902829901,27.6619,27.68,27.6316,27.6679,48483.619
2013-04-01 12:40:00,45.74,45.8,45.71,45.8,41687.79795111066,27.6679,27.7042,27.6498,27.7042,41687.798
2013-04-01 12:50:00,45.8,45.83,45.79,45.82,40470.63596713663,27.7042,27.7224,27.6982,27.7163,40470.636
2013-04-01 13:00:00,45.82,45.85,45.81,45.85,39152.04381783142,27.7163,27.7345,27.7103,27.7345,39152.0438
2013-04-01 13:10:00,45.84,45.86,45.83,45.83,36413.42935388985,27.7284,27.7405,27.7224,27.7224,36413.4294
2013-04-01 13:20:00,45.83,45.94,45.83,45.91,54366.56861750685,27.7224,27.7889,27.7224,27.7708,54366.5686
2013-04-01 13:30:00,45.91,45.94,45.89,45.93,30023.32893802617,27.7708,27.7889,27.7587,27.7829,30023.3289
2013-04-01 13:40:00,45.93,45.94,45.89,45.93,78304.08763566284,27.7829,27.7889,27.7587,27.7829,78304.0876
2013-04-01 13:50:00,45.93,45.93,45.74,45.76,105284.51161375392,27.7829,27.7829,27.6679,27.68,105284.5116
2013-04-01 14:00:00,45.76,45.84,45.74,45.82,70798.2554011563,27.68,27.7284,27.6679,27.7163,70798.2554
2013-04-01 14:10:00,45.81,45.84,45.8,45.8,55786.59093214322,27.7103,27.7284,27.7042,27.7042,55786.5909
2013-04-01 14:20:00,45.8,45.82,45.78,45.81,22010.34587686378,27.7042,27.7163,27.6921,27.7103,22010.3459
2013-04-01 14:30:00,45.81,45.81,45.73,45.74,80941.27193427326,27.7103,27.7103,27.6619,27.6679,80941.2719
2013-04-01 14:40:00,45.75,45.77,45.71,45.72,119180.44426412416,27.674,27.6861,27.6498,27.6558,119180.4443
2013-04-01 14:50:00,45.72,45.73,45.68,45.72,66943.90911857186,27.6558,27.6619,27.6316,27.6558,66943.9091
2013-04-01 15:00:00,45.72,45.75,45.68,45.72,89258.54549142915,27.6558,27.674,27.6316,27.6558,89258.5455
2013-04-01 15:10:00,45.72,45.73,45.61,45.62,78202.65747033167,27.6558,27.6619,27.5893,27.5953,78202.6575
2013-04-01 15:20:00,45.61,45.62,45.57,45.58,91997.15995537072,27.5893,27.5953,27.5651,27.5712,91997.16
2013-04-01 15:30:00,45.59,45.62,45.55,45.59,147580.8905568516,27.5772,27.5953,27.553,27.5772,147580.8906
2013-04-01 15:40:00,45.58,45.67,45.55,45.65,150116.64469013084,27.5712,27.6256,27.553,27.6135,150116.6447
2013-04-01 15:50:00,45.65,45.68,45.61,45.65,249213.91621868344,27.6135,27.6316,27.5893,27.6135,249213.9162
2013-04-02 09:30:00,46.02,46.19,45.89,46.05,222842.07323257937,27.8373,27.9401,27.7587,27.8555,222842.0732
2013-04-02 09:40:00,46.06,46.22,46.06,46.22,150015.21452479967,27.8615,27.9583,27.8615,27.9583,150015.2145
2013-04-02 09:50:00,46.23,46.29,46.07,46.22,148899.48270615682,27.9643,28.0006,27.8675,27.9583,148899.4827
2013-04-02 10:00:00,46.23,46.32,46.15,46.32,122629.06988538391,27.9643,28.0188,27.9159,28.0188,122629.0699
2013-04-02 10:10:00,46.32,46.33,46.26,46.31,91084.2884673902,28.0188,28.0248,27.9825,28.0127,91084.2885
2013-04-02 10:20:00,46.3,46.34,46.28,46.31,100415.8636778578,28.0067,28.0309,27.9946,28.0127,100415.8637
2013-04-02 10:30:00,46.31,46.32,46.19,46.23,68059.64093721473,28.0127,28.0188,27.9401,27.9643,68059.6409
2013-04-02 10:40:00,46.23,46.31,46.16,46.3,191500.152145248,27.9643,28.0127,27.922,28.0067,191500.1521
2013-04-02 10:50:00,46.3,46.42,46.29,46.41,110457.45004564358,28.0067,28.0793,28.0006,28.0732,110457.45
2013-04-02 11:00:00,46.42,46.62,46.41,46.62,320215.0319505021,28.0793,28.2002,28.0732,28.2002,320215.032
2013-04-02 11:10:00,46.62,46.72,46.62,46.71,116543.25996551376,28.2002,28.2607,28.2002,28.2547,116543.26
2013-04-02 11:20:00,46.72,46.96,46.69,46.91,270209.9604422355,28.2607,28.4059,28.2426,28.3757,270209.9604
2013-04-02 11:30:00,46.91,47.19,46.79,46.86,320012.17161983973,28.3757,28.545,28.3031,28.3454,320012.1716
2013-04-02 11:40:00,46.87,46.9,46.79,46.9,173242.7223856375,28.3515,28.3696,28.3031,28.3696,173242.7224
2013-04-02 11:50:00,46.9,46.99,46.86,46.96,192210.1633025662,28.3696,28.4241,28.3454,28.4059,192210.1633
2013-04-02 12:00:00,46.95,47.02,46.92,46.98,67146.7694492342,28.3999,28.4422,28.3817,28.418,67146.7694
2013-04-02 12:10:00,46.97,47.32,46.94,47.27,205091.79429962471,28.412,28.6237,28.3938,28.5934,205091.7943
2013-04-02 12:20:00,47.26,47.28,47.17,47.23,111471.75169895528,28.5874,28.5995,28.5329,28.5692,111471.7517
2013-04-02 12:30:00,47.23,47.31,47.1,47.2,158941.06907394258,28.5692,28.6176,28.4906,28.5511,158941.0691
2013-04-02 12:40:00,47.21,47.27,47.11,47.25,80231.26077695507,28.5571,28.5934,28.4966,28.5813,80231.2608
2013-04-02 12:50:00,47.25,47.32,47.22,47.29,94025.76326199411,28.5813,28.6237,28.5632,28.6055,94025.7633
2013-04-02 13:00:00,47.29,47.7,47.28,47.7,280555.8373060148,28.6055,28.8535,28.5995,28.8535,280555.8373
2013-04-02 13:10:00,47.7,47.9,47.39,47.41,393549.0414849376,28.8535,28.9745,28.666,28.6781,393549.0415
2013-04-02 13:20:00,47.42,47.48,47.29,47.33,153159.54965006592,28.6842,28.7205,28.6055,28.6297,153159.5497
2013-04-02 13:30:00,47.31,47.43,47.28,47.39,122933.36038137742,28.6176,28.6902,28.5995,28.666,122933.3604
2013-04-02 13:40:00,47.39,47.58,47.32,47.51,145653.7174155594,28.666,28.7809,28.6237,28.7386,145653.7174
2013-04-02 13:50:00,47.51,47.71,47.5,47.54,183284.30875342328,28.7386,28.8596,28.7326,28.7567,183284.3088
2013-04-02 14:00:00,47.54,47.58,47.39,47.54,180951.4149508064,28.7567,28.7809,28.666,28.7567,180951.415
2013-04-02 14:10:00,47.54,47.57,47.43,47.44,99097.2715285526,28.7567,28.7749,28.6902,28.6963,99097.2715
2013-04-02 14:20:00,47.44,47.57,47.44,47.55,160969.672380566,28.6963,28.7749,28.6963,28.7628,160969.6724
2013-04-02 14:30:00,47.54,47.56,47.37,47.37,143827.97443959833,28.7567,28.7688,28.6539,28.6539,143827.9744
2013-04-02 14:40:00,47.37,47.37,47.15,47.19,285525.91540724214,28.6539,28.6539,28.5208,28.545,285525.9154
2013-04-02 14:50:00,47.2,47.21,47.13,47.2,192717.31412922204,28.5511,28.5571,28.5087,28.5511,192717.3141
2013-04-02 15:00:00,47.19,47.21,47.09,47.09,177401.35916421545,28.545,28.5571,28.4845,28.4845,177401.3592
2013-04-02 15:10:00,47.1,47.23,47.03,47.21,242316.6649761639,28.4906,28.5692,28.4482,28.5571,242316.665
2013-04-02 15:20:00,47.21,47.28,47.2,47.23,198803.1240490922,28.5571,28.5995,28.5511,28.5692,198803.124
2013-04-02 15:30:00,47.23,47.43,47.21,47.42,295060.35094837204,28.5692,28.6902,28.5571,28.6842,295060.3509
2013-04-02 15:40:00,47.4,47.42,47.24,47.33,396896.2369408662,28.6721,28.6842,28.5753,28.6297,396896.2369
2013-04-02 15:50:00,47.33,47.5,47.32,47.37,601785.1709098286,28.6297,28.7326,28.6237,28.6539,601785.1709
2013-04-03 09:30:00,47.39,47.41,47.18,47.24,255705.4467998783,28.666,28.6781,28.539,28.5753,255705.4468
2013-04-03 09:40:00,47.23,47.29,47.08,47.09,133786.38807181254,28.5692,28.6055,28.4785,28.4845,133786.3881
2013-04-03 09:50:00,47.09,47.1,46.95,46.98,174358.45420428037,28.4845,28.4906,28.3999,28.418,174358.4542
2013-04-03 10:00:00,46.94,47.04,46.67,46.84,297088.95425499545,28.3938,28.4543,28.2305,28.3333,297088.9543
2013-04-03 10:10:00,46.84,46.89,46.71,46.76,236738.0058829496,28.3333,28.3636,28.2547,28.2849,236738.0059
2013-04-03 10:20:00,46.75,46.91,46.72,46.9,149102.34303681916,28.2789,28.3757,28.2607,28.3696,149102.343
2013-04-03 10:30:00,46.92,46.97,46.81,46.9,204990.3641342936,28.3817,28.412,28.3152,28.3696,204990.3641
2013-04-03 10:40:00,46.89,47.06,46.83,46.99,152956.68931940358,28.3636,28.4664,28.3273,28.4241,152956.6893
2013-04-03 10:50:00,46.99,46.99,46.75,46.75,229942.18480576124,28.4241,28.4241,28.2789,28.2789,229942.1848
2013-04-03 11:00:00,46.75,46.81,46.64,46.67,228725.0228217872,28.2789,28.3152,28.2123,28.2305,228725.0228
2013-04-03 11:10:00,46.67,46.7,46.55,46.55,117557.56161882544,28.2305,28.2486,28.1579,28.1579,117557.5616
2013-04-03 11:20:00,46.56,46.67,46.55,46.63,116036.1091388579,28.1639,28.2305,28.1579,28.2063,116036.1091
2013-04-03 11:30:00,46.63,46.68,46.54,46.58,114108.93599756568,28.2063,28.2365,28.1519,28.176,114108.936
2013-04-03 11:40:00,46.57,46.66,46.54,46.65,109341.7182270007,28.17,28.2244,28.1519,28.2184,109341.7182
2013-04-03 11:50:00,46.64,46.79,46.63,46.75,127599.14798661122,28.2123,28.3031,28.2063,28.2789,127599.148
2013-04-03 12:00:00,46.74,46.76,46.63,46.63,72522.56821178619,28.2728,28.2849,28.2063,28.2063,72522.5682
2013-04-03 12:10:00,46.63,46.66,46.56,46.57,50917.94299624708,28.2063,28.2244,28.1639,28.17,50917.943
2013-04-03 12:20:00,46.57,46.58,46.47,46.48,72319.70788112385,28.17,28.176,28.1095,28.1156,72319.7079
2013-04-03 12:30:00,46.48,46.55,46.35,46.38,309057.71376407344,28.1156,28.1579,28.0369,28.0551,309057.7138
2013-04-03 12:40:00,46.38,46.39,46.04,46.05,279947.25631402776,28.0551,28.0611,27.8494,27.8555,279947.2563
2013-04-03 12:50:00,46.05,46.15,45.86,46.15,228522.16249112485,27.8555,27.9159,27.7405,27.9159,228522.1625
2013-04-03 13:00:00,46.15,46.2,46.04,46.07,115630.3884775332,27.9159,27.9462,27.8494,27.8675,115630.3885
2013-04-03 13:10:00,46.06,46.14,45.99,46.06,158636.7785779491,27.8615,27.9099,27.8192,27.8615,158636.7786
2013-04-03 13:20:00,46.05,46.09,46.03,46.05,102951.61781113704,27.8555,27.8796,27.8434,27.8555,102951.6178
2013-04-03 13:30:00,46.06,46.07,45.71,45.71,174865.6050309362,27.8615,27.8675,27.6498,27.6498,174865.605
2013-04-03 13:40:00,45.71,45.8,45.63,45.72,119789.02525611116,27.6498,27.7042,27.6014,27.6558,119789.0253
2013-04-03 13:50:00,45.72,45.95,45.72,45.82,159549.6500659296,27.6558,27.795,27.6558,27.7163,159549.6501
2013-04-03 14:00:00,45.82,45.97,45.81,45.97,110558.88021097476,27.7163,27.8071,27.7103,27.8071,110558.8802
2013-04-03 14:10:00,45.98,46.02,45.95,46.02,69073.94259052642,27.8131,27.8373,27.795,27.8373,69073.9426
2013-04-03 14:20:00,46.01,46.05,45.95,45.96,99604.42235520844,27.8313,27.8555,27.795,27.801,99604.4224
2013-04-03 14:30:00,45.96,46.04,45.92,45.92,119991.88558677353,27.801,27.8494,27.7768,27.7768,119991.8856
2013-04-03 14:40:00,45.92,45.98,45.92,45.98,90779.99797139667,27.7768,27.8131,27.7768,27.8131,90779.998
2013-04-03 14:50:00,45.98,46.04,45.89,45.93,103560.19880312405,27.8131,27.8494,27.7587,27.7829,103560.1988
2013-04-03 15:00:00,45.93,46.02,45.93,45.98,110558.88021097476,27.7829,27.8373,27.7829,27.8131,110558.8802
2013-04-03 15:10:00,45.98,46.0,45.84,45.88,96054.36656861752,27.8131,27.8252,27.7284,27.7526,96054.3666
2013-04-03 15:20:00,45.88,45.95,45.88,45.95,115427.52814687089,27.7526,27.795,27.7526,27.795,115427.5281
2013-04-03 15:30:00,45.94,45.95,45.64,45.66,269702.80961557967,27.7889,27.795,27.6074,27.6195,269702.8096
2013-04-03 15:40:00,45.66,45.84,45.55,45.8,344355.4112993204,27.6195,27.7284,27.553,27.7042,344355.4113
2013-04-03 15:50:00,45.8,45.85,45.62,45.65,651993.1027487575,27.7042,27.7345,27.5953,27.6135,651993.1027
2013-04-04 09:30:00,45.78,46.09,45.76,45.8,91287.14879805254,27.6921,27.8796,27.68,27.7042,91287.1488
2013-04-04 09:40:00,45.8,46.13,45.8,46.08,144639.4157622477,27.7042,27.9038,27.7042,27.8736,144639.4158
2013-04-04 09:50:00,46.08,46.13,45.88,46.04,93417.1822700071,27.8736,27.9038,27.7526,27.8494,93417.1823
2013-04-04 10:00:00,46.04,46.18,45.95,46.08,373770.1592453596,27.8494,27.9341,27.795,27.8736,373770.1592
2013-04-04 10:10:00,46.08,46.25,46.08,46.23,84795.61821685769,27.8736,27.9764,27.8736,27.9643,84795.6182
2013-04-04 10:20:00,46.23,46.3,46.05,46.12,65016.73597727964,27.9643,28.0067,27.8555,27.8978,65016.736
2013-04-04 10:30:00,46.12,46.15,45.97,46.02,60350.948372045845,27.8978,27.9159,27.8071,27.8373,60350.9484
2013-04-04 10:40:00,46.02,46.17,46.01,46.05,52236.53514555229,27.8373,27.928,27.8313,27.8555,52236.5351
2013-04-04 10:50:00,46.05,46.23,46.05,46.07,70899.68556648747,27.8555,27.9643,27.8555,27.8675,70899.6856
2013-04-04 11:00:00,46.07,46.17,46.03,46.04,52540.825641545794,27.8675,27.928,27.8434,27.8494,52540.8256
2013-04-04 11:10:00,46.05,46.18,46.05,46.16,71102.54589714982,27.8555,27.9341,27.8555,27.922,71102.5459
2013-04-04 11:20:00,46.16,46.23,46.14,46.17,41383.50745511715,27.922,27.9643,27.9099,27.928,41383.5075
2013-04-04 11:30:00,46.17,46.21,46.05,46.09,62176.6913480069,27.928,27.9522,27.8555,27.8796,62176.6913
2013-04-04 11:40:00,46.09,46.13,45.99,46.04,89359.97565676032,27.8796,27.9038,27.8192,27.8494,89359.9757
2013-04-04 11:50:00,46.04,46.07,45.98,45.99,58322.34506542246,27.8494,27.8675,27.8131,27.8192,58322.3451
2013-04-04 12:00:00,45.99,46.0,45.87,45.9,71913.98721979916,27.8192,27.8252,27.7466,27.7647,71913.9872
2013-04-04 12:10:00,45.89,45.99,45.86,45.98,49497.92068161071,27.7587,27.8192,27.7405,27.8131,49497.9207
2013-04-04 12:20:00,45.96,46.0,45.91,45.99,58423.77523075363,27.801,27.8252,27.7708,27.8192,58423.7752
2013-04-04 12:30:00,45.98,46.12,45.96,46.04,106704.5339283903,27.8131,27.8978,27.801,27.8494,106704.5339
2013-04-04 12:40:00,46.04,46.07,45.96,46.04,27183.284308753424,27.8494,27.8675,27.801,27.8494,27183.2843
2013-04-04 12:50:00,46.04,46.05,45.94,45.97,35196.26736991581,27.8494,27.8555,27.7889,27.8071,35196.2674
2013-04-04 13:00:00,45.96,45.97,45.84,45.85,34993.40703925347,27.801,27.8071,27.7284,27.7345,34993.407
2013-04-04 13:10:00,45.84,45.86,45.8,45.85,44730.702911045744,27.7284,27.7405,27.7042,27.7345,44730.7029
2013-04-04 13:20:00,45.85,45.88,45.8,45.85,74551.17151840958,27.7345,27.7526,27.7042,27.7345,74551.1715
2013-04-04 13:30:00,45.84,45.92,45.81,45.9,62582.41200933157,27.7284,27.7768,27.7103,27.7647,62582.412
2013-04-04 13:40:00,45.89,46.03,45.89,45.98,52845.116137539306,27.7587,27.8434,27.7587,27.8131,52845.1161
2013-04-04 13:50:00,45.98,46.03,45.92,45.93,36616.28968455218,27.8131,27.8434,27.7768,27.7829,36616.2897
2013-04-04 14:00:00,45.92,45.93,45.79,45.85,38543.462825844406,27.7768,27.7829,27.6982,27.7345,38543.4628
2013-04-04 14:10:00,45.86,45.92,45.8,45.9,31950.50207931839,27.7405,27.7768,27.7042,27.7647,31950.5021
2013-04-04 14:20:00,45.91,45.98,45.85,45.98,29313.31778070798,27.7708,27.8131,27.7345,27.8131,29313.3178
2013-04-04 14:30:00,45.98,45.98,45.9,45.95,24850.39050613653,27.8131,27.8131,27.7647,27.795,24850.3905
2013-04-04 14:40:00,45.95,46.03,45.95,45.97,38442.03266051324,27.795,27.8434,27.795,27.8071,38442.0327
2013-04-04 14:50:00,45.96,45.97,45.8,45.88,115934.67897352672,27.801,27.8071,27.7042,27.7526,115934.679
2013-04-04 15:00:00,45.88,46.05,45.88,46.01,70899.68556648747,27.7526,27.8555,27.7526,27.8313,70899.6856
2013-04-04 15:10:00,46.02,46.12,45.97,46.0,142712.24262095548,27.8373,27.8978,27.8071,27.8252,142712.2426
2013-04-04 15:20:00,46.01,46.04,45.91,45.92,85708.48970483823,27.8313,27.8494,27.7708,27.7768,85708.4897
2013-04-04 15:30:00,45.92,45.95,45.88,45.91,70595.39507049396,27.7768,27.795,27.7526,27.7708,70595.3951
2013-04-04 15:40:00,45.91,45.97,45.88,45.95,85201.33887818237,27.7708,27.8071,27.7526,27.795,85201.3389
2013-04-04 15:50:00,45.94,46.05,45.94,46.04,202251.749670352,27.7889,27.8555,27.7889,27.8494,202251.7497
2013-04-05 09:30:00,45.09,45.24,44.76,45.01,235115.12323765087,27.2748,27.3655,27.0751,27.2264,235115.1232
2013-04-05 09:40:00,45.02,45.35,44.96,45.31,94431.4839233188,27.2324,27.432,27.1961,27.4078,94431.4839
2013-04-05 09:50:00,45.31,45.42,45.3,45.35,111573.18186428644,27.4078,27.4744,27.4018,27.432,111573.1819
2013-04-05 10:00:00,45.35,45.36,45.24,45.24,100821.58433918247,27.432,27.4381,27.3655,27.3655,100821.5843
2013-04-05 10:10:00,45.24,45.26,45.1,45.13,75261.18267572776,27.3655,27.3776,27.2808,27.2989,75261.1827
2013-04-05 10:20:00,45.13,45.26,45.13,45.19,52540.825641545794,27.2989,27.3776,27.2989,27.3352,52540.8256
2013-04-05 10:30:00,45.2,45.29,45.17,45.21,113906.07566690334,27.3413,27.3957,27.3231,27.3473,113906.0757
2013-04-05 10:40:00,45.22,45.25,45.1,45.13,70696.82523582513,27.3534,27.3715,27.2808,27.2989,70696.8252
2013-04-05 10:50:00,45.13,45.21,45.12,45.12,66436.75829191602,27.2989,27.3473,27.2929,27.2929,66436.7583
2013-04-05 11:00:00,45.12,45.25,45.12,45.21,102951.61781113704,27.2929,27.3715,27.2929,27.3473,102951.6178
2013-04-05 11:10:00,45.21,45.38,45.19,45.35,114616.08682422152,27.3473,27.4502,27.3352,27.432,114616.0868
2013-04-05 11:20:00,45.35,45.37,45.27,45.29,32254.79257531189,27.432,27.4441,27.3836,27.3957,32254.7926
2013-04-05 11:30:00,45.29,45.33,45.23,45.24,57916.624404097776,27.3957,27.4199,27.3594,27.3655,57916.6244
2013-04-05 11:40:00,45.25,45.25,45.18,45.23,52845.116137539306,27.3715,27.3715,27.3292,27.3594,52845.1161
2013-04-05 11:50:00,45.24,45.25,45.19,45.2,53656.55746018866,27.3655,27.3715,27.3352,27.3413,53656.5575
2013-04-05 12:00:00,45.19,45.24,45.15,45.23,73334.00953443554,27.3352,27.3655,27.311,27.3594,73334.0095
2013-04-05 12:10:00,45.23,45.28,45.22,45.26,50005.07150826656,27.3594,27.3897,27.3534,27.3776,50005.0715
2013-04-05 12:20:00,45.26,45.3,45.23,45.24,53960.847956182166,27.3776,27.4018,27.3594,27.3655,53960.848
2013-04-05 12:30:00,45.24,45.43,45.24,45.38,74449.74135307841,27.3655,27.4804,27.3655,27.4502,74449.7414
2013-04-05 12:40:00,45.38,45.4,45.35,45.36,25458.97149812354,27.4502,27.4623,27.432,27.4381,25458.9715
2013-04-05 12:50:00,45.35,45.37,45.27,45.27,19271.731412922203,27.432,27.4441,27.3836,27.3836,19271.7314
2013-04-05 13:00:00,45.27,45.27,45.18,45.19,64205.294654630285,27.3836,27.3836,27.3292,27.3352,64205.2947
2013-04-05 13:10:00,45.2,45.32,45.2,45.3,92910.03144335124,27.3413,27.4139,27.3413,27.4018,92910.0314
2013-04-05 13:20:00,45.3,45.32,45.28,45.3,47672.17770564966,27.4018,27.4139,27.3897,27.4018,47672.1777
2013-04-05 13:30:00,45.3,45.32,45.28,45.3,93620.04260066945,27.4018,27.4139,27.3897,27.4018,93620.0426
2013-04-05 13:40:00,45.3,45.45,45.27,45.44,95141.495080637,27.4018,27.4925,27.3836,27.4865,95141.4951
2013-04-05 13:50:00,45.43,45.44,45.31,45.35,97170.09838726035,27.4804,27.4865,27.4078,27.432,97170.0984
2013-04-05 14:00:00,45.36,45.42,45.32,45.41,74551.17151840958,27.4381,27.4744,27.4139,27.4683,74551.1715
2013-04-05 14:10:00,45.4,45.4,45.35,45.37,47570.747540318494,27.4623,27.4623,27.432,27.4441,47570.7475
2013-04-05 14:20:00,45.37,45.43,45.37,45.43,76072.62399837712,27.4441,27.4804,27.4441,27.4804,76072.624
2013-04-05 14:30:00,45.42,45.54,45.39,45.54,121107.61740541636,27.4744,27.547,27.4562,27.547,121107.6174
2013-04-05 14:40:00,45.54,45.62,45.52,45.55,109848.86905365656,27.547,27.5953,27.5349,27.553,109848.8691
2013-04-05 14:50:00,45.55,45.57,45.53,45.54,66639.61862257836,27.553,27.5651,27.5409,27.547,66639.6186
2013-04-05 15:00:00,45.55,45.55,45.37,45.39,63190.9930013186,27.553,27.553,27.4441,27.4562,63190.993
2013-04-05 15:10:00,45.39,45.45,45.39,45.4,77999.79713966933,27.4562,27.4925,27.4562,27.4623,77999.7971
2013-04-05 15:20:00,45.4,45.42,45.34,45.39,108225.98640835784,27.4623,27.4744,27.426,27.4562,108225.9864
2013-04-05 15:30:00,45.39,45.53,45.37,45.51,106907.39425905264,27.4562,27.5409,27.4441,27.5288,106907.3943
2013-04-05 15:40:00,45.5,45.57,45.48,45.55,185211.48189471549,27.5228,27.5651,27.5107,27.553,185211.4819
2013-04-05 15:50:00,45.56,45.57,45.47,45.5,189167.2583426311,27.5591,27.5651,27.5046,27.5228,189167.2583
2013-04-08 09:30:00,45.52,45.91,45.45,45.86,133482.09757581906,27.5349,27.7708,27.4925,27.7405,133482.0976
2013-04-08 09:40:00,45.9,46.05,45.78,45.81,75666.90333705244,27.7647,27.8555,27.6921,27.7103,75666.9033
2013-04-08 09:50:00,45.82,45.82,45.69,45.79,54670.85911350035,27.7163,27.7163,27.6377,27.6982,54670.8591
2013-04-08 10:00:00,45.77,45.8,45.61,45.69,91388.57896338373,27.6861,27.7042,27.5893,27.6377,91388.579
2013-04-08 10:10:00,45.71,45.78,45.6,45.71,53656.55746018866,27.6498,27.6921,27.5832,27.6498,53656.5575
2013-04-08 10:20:00,45.71,45.8,45.69,45.8,78608.37813165635,27.6498,27.7042,27.6377,27.7042,78608.3781
2013-04-08 10:30:00,45.81,45.88,45.81,45.85,62278.12151333807,27.7103,27.7526,27.7103,27.7345,62278.1215
2013-04-08 10:40:00,45.85,46.0,45.8,45.98,67552.49011055888,27.7345,27.8252,27.7042,27.8131,67552.4901
2013-04-08 10:50:00,45.95,45.99,45.85,45.87,52642.255806876965,27.795,27.8192,27.7345,27.7466,52642.2558
2013-04-08 11:00:00,45.87,45.97,45.86,45.96,94431.4839233188,27.7466,27.8071,27.7405,27.801,94431.4839
2013-04-08 11:10:00,45.96,46.09,45.95,46.05,71001.11573181865,27.801,27.8796,27.795,27.8555,71001.1157
2013-04-08 11:20:00,46.06,46.1,46.03,46.07,73029.71903844204,27.8615,27.8857,27.8434,27.8675,73029.719
2013-04-08 11:30:00,46.07,46.12,46.06,46.08,37934.88183385739,27.8675,27.8978,27.8615,27.8736,37934.8818
2013-04-08 11:40:00,46.09,46.16,46.09,46.12,62075.26118267573,27.8796,27.922,27.8796,27.8978,62075.2612
2013-04-08 11:50:00,46.12,46.16,46.08,46.09,74145.4508570849,27.8978,27.922,27.8736,27.8796,74145.4509
2013-04-08 12:00:00,46.09,46.11,46.04,46.07,39253.47398316259,27.8796,27.8917,27.8494,27.8675,39253.474
2013-04-08 12:10:00,46.06,46.08,46.04,46.07,37833.45166852622,27.8615,27.8736,27.8494,27.8675,37833.4517
2013-04-08 12:20:00,46.06,46.13,46.05,46.1,41079.216959123645,27.8615,27.9038,27.8555,27.8857,41079.217
2013-04-08 12:30:00,46.1,46.21,46.09,46.21,40876.3566284613,27.8857,27.9522,27.8796,27.9522,40876.3566
2013-04-08 12:40:00,46.21,46.21,46.14,46.17,48686.47935896136,27.9522,27.9522,27.9099,27.928,48686.4794
2013-04-08 12:50:00,46.17,46.19,46.08,46.08,31747.64174865605,27.928,27.9401,27.8736,27.8736,31747.6417
2013-04-08 13:00:00,46.08,46.26,46.07,46.19,62176.6913480069,27.8736,27.9825,27.8675,27.9401,62176.6913
2013-04-08 13:10:00,46.18,46.21,46.15,46.19,58930.92605740947,27.9341,27.9522,27.9159,27.9401,58930.9261
2013-04-08 13:20:00,46.18,46.19,46.12,46.17,46556.4458870068,27.9341,27.9401,27.8978,27.928,46556.4459
2013-04-08 13:30:00,46.17,46.18,46.12,46.12,35399.12770057815,27.928,27.9341,27.8978,27.8978,35399.1277
2013-04-08 13:40:00,46.13,46.25,46.12,46.23,54569.42894816919,27.9038,27.9764,27.8978,27.9643,54569.4289
2013-04-08 13:50:00,46.23,46.41,46.22,46.39,94431.4839233188,27.9643,28.0732,27.9583,28.0611,94431.4839
2013-04-08 14:00:00,46.37,46.41,46.29,46.39,117253.27112283192,28.049,28.0732,28.0006,28.0611,117253.2711
2013-04-08 14:10:00,46.36,46.5,46.36,46.44,80129.8306116239,28.043,28.1277,28.043,28.0914,80129.8306
2013-04-08 14:20:00,46.45,46.49,46.39,46.44,72218.27771579268,28.0974,28.1216,28.0611,28.0914,72218.2777
2013-04-08 14:30:00,46.44,46.48,46.39,46.43,63089.562835987424,28.0914,28.1156,28.0611,28.0853,63089.5628
2013-04-08 14:40:00,46.44,46.45,46.38,46.43,63190.9930013186,28.0914,28.0974,28.0551,28.0853,63190.993
2013-04-08 14:50:00,46.42,46.46,46.35,46.38,90982.85830205904,28.0793,28.1035,28.0369,28.0551,90982.8583
2013-04-08 15:00:00,46.38,46.45,46.37,46.44,57612.33390810427,28.0551,28.0974,28.049,28.0914,57612.3339
2013-04-08 15:10:00,46.44,46.49,46.37,46.38,74348.31118774724,28.0914,28.1216,28.049,28.0551,74348.3112
2013-04-08 15:20:00,46.38,46.39,46.32,46.34,126889.13682929304,28.0551,28.0611,28.0188,28.0309,126889.1368
2013-04-08 15:30:00,46.34,46.43,46.33,46.4,209047.5707475404,28.0309,28.0853,28.0248,28.0672,209047.5707
2013-04-08 15:40:00,46.4,46.43,46.35,46.43,192818.7442945532,28.0672,28.0853,28.0369,28.0853,192818.7443
2013-04-08 15:50:00,46.42,46.53,46.42,46.49,272238.5637488589,28.0793,28.1458,28.0793,28.1216,272238.5637
2013-04-09 09:30:00,46.72,46.82,46.63,46.71,134902.11989045542,28.2607,28.3212,28.2063,28.2547,134902.1199
2013-04-09 09:40:00,46.7,46.76,46.62,46.71,72015.41738513033,28.2486,28.2849,28.2002,28.2547,72015.4174
2013-04-09 09:50:00,46.7,46.73,46.44,46.47,41484.93762044832,28.2486,28.2668,28.0914,28.1095,41484.9376
2013-04-09 10:00:00,46.47,46.63,46.45,46.56,49700.78101227305,28.1095,28.2063,28.0974,28.1639,49700.781
2013-04-09 10:10:00,46.55,46.71,46.54,46.56,40369.20580180546,28.1579,28.2547,28.1519,28.1639,40369.2058
2013-04-09 10:20:00,46.54,46.57,46.5,46.54,48382.18886296784,28.1519,28.17,28.1277,28.1519,48382.1889
2013-04-09 10:30:00,46.56,46.65,46.54,46.56,63698.14382797444,28.1639,28.2184,28.1519,28.1639,63698.1438
2013-04-09 10:40:00,46.56,46.57,46.45,46.5,55482.30043614971,28.1639,28.17,28.0974,28.1277,55482.3004
2013-04-09 10:50:00,46.5,46.54,46.49,46.5,56090.88142813673,28.1277,28.1519,28.1216,28.1277,56090.8814
2013-04-09 11:00:00,46.52,46.55,46.49,46.53,42803.52976975353,28.1398,28.1579,28.1216,28.1458,42803.5298
2013-04-09 11:10:00,46.53,46.59,46.49,46.5,38442.03266051324,28.1458,28.1821,28.1216,28.1277,38442.0327
2013-04-09 11:20:00,46.5,46.66,46.49,46.65,70189.67440916928,28.1277,28.2244,28.1216,28.2184,70189.6744
2013-04-09 11:30:00,46.64,46.64,46.53,46.55,43006.39010041586,28.2123,28.2123,28.1458,28.1579,43006.3901
2013-04-09 11:40:00,46.56,46.64,46.55,46.57,49497.92068161071,28.1639,28.2123,28.1579,28.17,49497.9207
2013-04-09 11:50:00,46.57,46.59,46.49,46.57,106805.96409372149,28.17,28.1821,28.1216,28.17,106805.9641
2013-04-09 12:00:00,46.57,46.67,46.56,46.56,22416.066538188457,28.17,28.2305,28.1639,28.1639,22416.0665
2013-04-09 12:10:00,46.57,46.61,46.55,46.61,28096.15579673395,28.17,28.1942,28.1579,28.1942,28096.1558
2013-04-09 12:20:00,46.62,46.69,46.6,46.69,16634.547114311797,28.2002,28.2426,28.1881,28.2426,16634.5471
2013-04-09 12:30:00,46.7,46.79,46.69,46.69,77695.50664367584,28.2486,28.3031,28.2426,28.2426,77695.5066
2013-04-09 12:40:00,46.69,46.78,46.66,46.72,78506.94796632518,28.2426,28.297,28.2244,28.2607,78506.948
2013-04-09 12:50:00,46.7,46.74,46.69,46.72,34283.395881935285,28.2486,28.2728,28.2426,28.2607,34283.3959
2013-04-09 13:00:00,46.73,46.74,46.63,46.71,36616.28968455218,28.2668,28.2728,28.2063,28.2547,36616.2897
2013-04-09 13:10:00,46.71,46.75,46.65,46.73,39862.05497514961,28.2547,28.2789,28.2184,28.2668,39862.055
2013-04-09 13:20:00,46.73,46.83,46.73,46.73,79115.5289583122,28.2668,28.3273,28.2668,28.2668,79115.529
2013-04-09 13:30:00,46.73,46.76,46.65,46.68,47672.17770564966,28.2668,28.2849,28.2184,28.2365,47672.1777
2013-04-09 13:40:00,46.68,46.74,46.66,46.69,42194.948777766505,28.2365,28.2728,28.2244,28.2426,42194.9488
2013-04-09 13:50:00,46.68,46.7,46.61,46.62,40572.06613246779,28.2365,28.2486,28.1942,28.2002,40572.0661
2013-04-09 14:00:00,46.62,46.64,46.58,46.62,62785.27233999391,28.2002,28.2123,28.176,28.2002,62785.2723
2013-04-09 14:10:00,46.61,46.66,46.6,46.65,58930.92605740947,28.1942,28.2244,28.1881,28.2184,58930.9261
2013-04-09 14:20:00,46.64,46.68,46.61,46.65,85302.76904351354,28.2123,28.2365,28.1942,28.2184,85302.769
2013-04-09 14:30:00,46.65,46.69,46.61,46.61,39050.61365250025,28.2184,28.2426,28.1942,28.1942,39050.6137
2013-04-09 14:40:00,46.62,46.75,46.61,46.72,63596.71366264327,28.2002,28.2789,28.1942,28.2607,63596.7137
2013-04-09 14:50:00,46.73,46.76,46.71,46.75,47773.60787098083,28.2668,28.2849,28.2547,28.2789,47773.6079
2013-04-09 15:00:00,46.75,46.87,46.69,46.7,116847.55046150726,28.2789,28.3515,28.2426,28.2486,116847.5505
2013-04-09 15:10:00,46.7,46.81,46.66,46.78,86114.2103661629,28.2486,28.3152,28.2244,28.297,86114.2104
2013-04-09 15:20:00,46.77,46.8,46.69,46.73,117151.84095750075,28.291,28.3091,28.2426,28.2668,117151.841
2013-04-09 15:30:00,46.74,46.78,46.65,46.73,77492.6463130135,28.2728,28.297,28.2184,28.2668,77492.6463
2013-04-09 15:40:00,46.73,46.78,46.71,46.76,133887.8182371437,28.2668,28.297,28.2547,28.2849,133887.8182
2013-04-09 15:50:00,46.76,46.76,46.62,46.65,296683.2335936708,28.2849,28.2849,28.2002,28.2184,296683.2336
2013-04-10 09:30:00,46.68,47.0,46.62,46.83,86824.22152348109,28.2365,28.4301,28.2002,28.3273,86824.2215
2013-04-10 09:40:00,46.83,46.93,46.64,46.93,51627.95415356527,28.3273,28.3878,28.2123,28.3878,51627.9542
2013-04-10 09:50:00,46.93,46.96,46.76,46.83,65219.59630794198,28.3878,28.4059,28.2849,28.3273,65219.5963
2013-04-10 10:00:00,46.83,46.93,46.76,46.81,44020.69175372756,28.3273,28.3878,28.2849,28.3152,44020.6918
2013-04-10 10:10:00,46.81,46.82,46.66,46.69,29617.60827670149,28.3152,28.3212,28.2244,28.2426,29617.6083
2013-04-10 10:20:00,46.7,46.75,46.68,46.74,28704.73678872097,28.2486,28.2789,28.2365,28.2728,28704.7368
2013-04-10 10:30:00,46.74,46.81,46.71,46.76,53757.98762551983,28.2728,28.3152,28.2547,28.2849,53757.9876
2013-04-10 10:40:00,46.75,46.87,46.75,46.8,51222.23349224059,28.2789,28.3515,28.2789,28.3091,51222.2335
2013-04-10 10:50:00,46.8,46.89,46.76,46.88,80332.69094228624,28.3091,28.3636,28.2849,28.3575,80332.6909
2013-04-10 11:00:00,46.87,46.91,46.83,46.91,78912.66862764987,28.3515,28.3757,28.3273,28.3757,78912.6686
2013-04-10 11:10:00,46.91,46.94,46.9,46.93,62480.98184400041,28.3757,28.3938,28.3696,28.3878,62480.9818
2013-04-10 11:20:00,46.92,46.96,46.87,46.95,163911.1471751699,28.3817,28.4059,28.3515,28.3999,163911.1472
2013-04-10 11:30:00,46.95,47.05,46.95,47.01,73435.4396997667,28.3999,28.4603,28.3999,28.4362,73435.4397
2013-04-10 11:40:00,47.0,47.05,47.0,47.02,32863.37356729891,28.4301,28.4603,28.4301,28.4422,32863.3736
2013-04-10 11:50:00,47.03,47.16,47.03,47.14,112384.6231869358,28.4482,28.5269,28.4482,28.5148,112384.6232
2013-04-10 12:00:00,47.14,47.15,47.1,47.11,18663.150420935188,28.5148,28.5208,28.4906,28.4966,18663.1504
2013-04-10 12:10:00,47.11,47.17,47.1,47.13,17040.267775636476,28.4966,28.5329,28.4906,28.5087,17040.2678
2013-04-10 12:20:00,47.12,47.15,47.08,47.11,65828.177299929,28.5027,28.5208,28.4785,28.4966,65828.1773
2013-04-10 12:30:00,47.11,47.14,47.08,47.13,55786.59093214322,28.4966,28.5148,28.4785,28.5087,55786.5909
2013-04-10 12:40:00,47.13,47.14,47.08,47.11,43614.97109240288,28.5087,28.5148,28.4785,28.4966,43614.9711
2013-04-10 12:50:00,47.11,47.11,47.07,47.1,25763.26199411705,28.4966,28.4966,28.4724,28.4906,25763.262
2013-04-10 13:00:00,47.09,47.1,47.03,47.06,35906.278527234,28.4845,28.4906,28.4482,28.4664,35906.2785
2013-04-10 13:10:00,47.06,47.08,47.04,47.06,32660.513236636576,28.4664,28.4785,28.4543,28.4664,32660.5132
2013-04-10 13:20:00,47.07,47.13,47.05,47.11,27183.284308753424,28.4724,28.5087,28.4603,28.4966,27183.2843
2013-04-10 13:30:00,47.12,47.14,47.06,47.06,36210.56902322751,28.5027,28.5148,28.4664,28.4664,36210.569
2013-04-10 13:40:00,47.07,47.09,47.05,47.06,47266.45704432498,28.4724,28.4845,28.4603,28.4664,47266.457
2013-04-10 13:50:00,47.06,47.11,47.03,47.09,52439.395476214624,28.4664,28.4966,28.4482,28.4845,52439.3955
2013-04-10 14:00:00,47.1,47.14,47.09,47.09,38137.742164519725,28.4906,28.5148,28.4845,28.4845,38137.7422
2013-04-10 14:10:00,47.09,47.14,47.09,47.13,47165.02687899381,28.4845,28.5148,28.4845,28.5087,47165.0269
2013-04-10 14:20:00,47.14,47.15,47.05,47.13,85505.62937417589,28.5148,28.5208,28.4603,28.5087,85505.6294
2013-04-10 14:30:00,47.13,47.16,47.06,47.14,105081.6512830916,28.5087,28.5269,28.4664,28.5148,105081.6513
2013-04-10 14:40:00,47.13,47.17,47.12,47.16,43614.97109240288,28.5087,28.5329,28.5027,28.5269,43614.9711
2013-04-10 14:50:00,47.16,47.19,47.12,47.12,68972.51242519525,28.5269,28.545,28.5027,28.5027,68972.5124
2013-04-10 15:00:00,47.12,47.13,47.02,47.03,87838.52317679278,28.5027,28.5087,28.4422,28.4482,87838.5232
2013-04-10 15:10:00,47.02,47.08,46.93,46.96,80941.27193427326,28.4422,28.4785,28.3878,28.4059,80941.2719
2013-04-10 15:20:00,46.96,47.03,46.95,46.96,58423.77523075363,28.4059,28.4482,28.3999,28.4059,58423.7752
2013-04-10 15:30:00,46.96,47.03,46.91,47.02,97271.52855259154,28.4059,28.4482,28.3757,28.4422,97271.5286
2013-04-10 15:40:00,47.03,47.11,47.01,47.02,188862.9678466376,28.4482,28.4966,28.4362,28.4422,188862.9678
2013-04-10 15:50:00,47.02,47.17,47.01,47.08,540318.4907191399,28.4422,28.5329,28.4362,28.4785,540318.4907
2013-04-11 09:30:00,47.32,47.86,47.27,47.79,363931.4332082361,28.6237,28.9503,28.5934,28.908,363931.4332
2013-04-11 09:40:00,47.79,47.88,47.7,47.82,145247.99675423471,28.908,28.9624,28.8535,28.9261,145247.9968
2013-04-11 09:50:00,47.82,48.08,47.82,48.04,363018.5617202556,28.9261,29.0834,28.9261,29.0592,363018.5617
2013-04-11 10:00:00,48.04,48.09,48.01,48.02,174967.03519626736,29.0592,29.0894,29.041,29.0471,174967.0352
2013-04-11 10:10:00,48.03,48.16,48.01,48.11,148392.33187950097,29.0531,29.1318,29.041,29.1015,148392.3319
2013-04-11 10:20:00,48.11,48.21,48.08,48.18,207221.8277715793,29.1015,29.162,29.0834,29.1439,207221.8278
2013-04-11 10:30:00,48.17,48.23,48.06,48.16,247692.4637387159,29.1378,29.1741,29.0713,29.1318,247692.4637
2013-04-11 10:40:00,48.16,48.31,48.13,48.31,177198.4988335531,29.1318,29.2225,29.1136,29.2225,177198.4988
2013-04-11 10:50:00,48.31,48.41,48.3,48.39,123237.65087737094,29.2225,29.283,29.2165,29.2709,123237.6509
2013-04-11 11:00:00,48.39,48.4,48.27,48.27,126179.12567197483,29.2709,29.277,29.1983,29.1983,126179.1257
2013-04-11 11:10:00,48.28,48.3,48.17,48.29,85099.9087128512,29.2044,29.2165,29.1378,29.2104,85099.9087
2013-04-11 11:20:00,48.29,48.29,48.18,48.19,66335.32812658485,29.2104,29.2104,29.1439,29.1499,66335.3281
2013-04-11 11:30:00,48.2,48.24,48.05,48.05,97778.6793792474,29.156,29.1802,29.0652,29.0652,97778.6794
2013-04-11 11:40:00,48.05,48.13,47.96,48.0,120803.32690942286,29.0652,29.1136,29.0108,29.035,120803.3269
2013-04-11 11:50:00,47.99,48.03,47.92,47.94,66639.61862257836,29.0289,29.0531,28.9866,28.9987,66639.6186
2013-04-11 12:00:00,47.95,48.02,47.92,48.0,73841.16036109139,29.0048,29.0471,28.9866,29.035,73841.1604
2013-04-11 12:10:00,48.0,48.02,47.89,47.89,75565.47317172127,29.035,29.0471,28.9685,28.9685,75565.4732
2013-04-11 12:20:00,47.89,47.92,47.79,47.8,60350.948372045845,28.9685,28.9866,28.908,28.914,60350.9484
2013-04-11 12:30:00,47.8,47.97,47.8,47.97,61162.3896946952,28.914,29.0169,28.914,29.0169,61162.3897
2013-04-11 12:40:00,47.97,48.08,47.95,48.06,67755.35044122122,29.0169,29.0834,29.0048,29.0713,67755.3504
2013-04-11 12:50:00,48.07,48.18,48.05,48.16,79724.10995029921,29.0773,29.1439,29.0652,29.1318,79724.11
2013-04-11 13:00:00,48.17,48.21,48.0,48.0,61162.3896946952,29.1378,29.162,29.035,29.035,61162.3897
2013-04-11 13:10:00,48.0,48.02,47.92,47.98,45339.28390303276,29.035,29.0471,28.9866,29.0229,45339.2839
2013-04-11 13:20:00,47.98,48.07,47.98,48.06,46759.30621766914,29.0229,29.0773,29.0229,29.0713,46759.3062
2013-04-11 13:30:00,48.06,48.1,48.05,48.06,63698.14382797444,29.0713,29.0955,29.0652,29.0713,63698.1438
2013-04-11 13:40:00,48.06,48.07,48.02,48.03,50917.94299624708,29.0713,29.0773,29.0471,29.0531,50917.943
2013-04-11 13:50:00,48.02,48.04,47.95,47.96,76174.0541637083,29.0471,29.0592,29.0048,29.0108,76174.0542
2013-04-11 14:00:00,47.96,47.97,47.85,47.9,58423.77523075363,29.0108,29.0169,28.9443,28.9745,58423.7752
2013-04-11 14:10:00,47.9,47.9,47.72,47.73,77289.78598235115,28.9745,28.9745,28.8656,28.8717,77289.786
2013-04-11 14:20:00,47.73,47.73,47.67,47.69,58322.34506542246,28.8717,28.8717,28.8354,28.8475,58322.3451
2013-04-11 14:30:00,47.68,47.72,47.62,47.69,79521.24961963687,28.8414,28.8656,28.8051,28.8475,79521.2496
2013-04-11 14:40:00,47.7,47.7,47.6,47.61,59742.36738005883,28.8535,28.8535,28.793,28.7991,59742.3674
2013-04-11 14:50:00,47.62,47.66,47.57,47.64,91692.86945937722,28.8051,28.8293,28.7749,28.8172,91692.8695
2013-04-11 15:00:00,47.64,47.66,47.52,47.53,139770.76782635157,28.8172,28.8293,28.7446,28.7507,139770.7678
2013-04-11 15:10:00,47.52,47.59,47.51,47.54,121716.1983974034,28.7446,28.787,28.7386,28.7567,121716.1984
2013-04-11 15:20:00,47.53,47.54,47.48,47.52,83274.16573689015,28.7507,28.7567,28.7205,28.7446,83274.1657
2013-04-11 15:30:00,47.53,47.6,47.45,47.5,98285.83020590324,28.7507,28.793,28.7023,28.7326,98285.8302
2013-04-11 15:40:00,47.51,47.6,47.45,47.52,105994.52277107212,28.7386,28.793,28.7023,28.7446,105994.5228
2013-04-11 15:50:00,47.52,47.6,47.5,47.55,195658.78892382595,28.7446,28.793,28.7326,28.7628,195658.7889
2013-04-12 09:30:00,47.33,47.81,47.33,47.74,93315.75210467594,28.6297,28.9201,28.6297,28.8777,93315.7521
2013-04-12 09:40:00,47.75,48.09,47.75,48.08,132772.08641850087,28.8838,29.0894,28.8838,29.0834,132772.0864
2013-04-12 09:50:00,48.09,48.14,47.97,48.02,143016.533116949,29.0894,29.1197,29.0169,29.0471,143016.5331
2013-04-12 10:00:00,48.0,48.05,47.82,47.93,138046.45501572167,29.035,29.0652,28.9261,28.9927,138046.455
2013-04-12 10:10:00,47.93,48.0,47.9,47.94,113906.07566690334,28.9927,29.035,28.9745,28.9987,113906.0757
2013-04-12 10:20:00,47.93,48.0,47.85,47.85,71609.69672380565,28.9927,29.035,28.9443,28.9443,71609.6967
2013-04-12 10:30:00,47.85,47.86,47.7,47.71,46353.58555634446,28.9443,28.9503,28.8535,28.8596,46353.5856
2013-04-12 10:40:00,47.71,47.71,47.48,47.49,62683.84217466274,28.8596,28.8596,28.7205,28.7265,62683.8422
2013-04-12 10:50:00,47.51,47.55,47.29,47.3,126889.13682929304,28.7386,28.7628,28.6055,28.6116,126889.1368
2013-04-12 11:00:00,47.29,47.32,47.15,47.17,125469.11451465666,28.6055,28.6237,28.5208,28.5329,125469.1145
2013-04-12 11:10:00,47.17,47.4,47.15,47.4,60756.66903337053,28.5329,28.6721,28.5208,28.6721,60756.669
2013-04-12 11:20:00,47.4,47.4,47.27,47.28,58322.34506542246,28.6721,28.6721,28.5934,28.5995,58322.3451
2013-04-12 11:30:00,47.28,47.3,47.16,47.21,36109.13885789634,28.5995,28.6116,28.5269,28.5571,36109.1389
2013-04-12 11:40:00,47.22,47.22,47.09,47.14,51019.37316157825,28.5632,28.5632,28.4845,28.5148,51019.3732
2013-04-12 11:50:00,47.15,47.22,47.12,47.18,53656.55746018866,28.5208,28.5632,28.5027,28.539,53656.5575
2013-04-12 12:00:00,47.18,47.2,47.11,47.19,71812.557054468,28.539,28.5511,28.4966,28.545,71812.5571
2013-04-12 12:10:00,47.18,47.19,47.04,47.09,53555.12729485749,28.539,28.545,28.4543,28.4845,53555.1273
2013-04-12 12:20:00,47.08,47.1,47.03,47.06,65118.16614261081,28.4785,28.4906,28.4482,28.4664,65118.1661
2013-04-12 12:30:00,47.06,47.2,47.06,47.17,39253.47398316259,28.4664,28.5511,28.4664,28.5329,39253.474
2013-04-12 12:40:00,47.18,47.18,47.0,47.01,58829.4958920783,28.539,28.539,28.4301,28.4362,58829.4959
2013-04-12 12:50:00,47.02,47.02,46.97,46.97,61365.25002535754,28.4422,28.4422,28.412,28.412,61365.25
2013-04-12 13:00:00,46.98,47.05,46.91,46.98,159955.37072725428,28.418,28.4603,28.3757,28.418,159955.3707
2013-04-12 13:10:00,46.98,47.01,46.88,46.88,84085.60705953951,28.418,28.4362,28.3575,28.3575,84085.6071
2013-04-12 13:20:00,46.89,47.0,46.88,46.98,40470.63596713663,28.3636,28.4301,28.3575,28.418,40470.636
2013-04-12 13:30:00,46.97,47.13,46.97,47.11,36616.28968455218,28.412,28.5087,28.412,28.4966,36616.2897
2013-04-12 13:40:00,47.1,47.25,47.09,47.21,39659.19464448728,28.4906,28.5813,28.4845,28.5571,39659.1946
2013-04-12 13:50:00,47.21,47.23,47.15,47.18,67349.62977989654,28.5571,28.5692,28.5208,28.539,67349.6298
2013-04-12 14:00:00,47.16,47.18,47.09,47.13,36109.13885789634,28.5269,28.539,28.4845,28.5087,36109.1389
2013-04-12 14:10:00,47.13,47.23,47.13,47.2,37427.73100720154,28.5087,28.5692,28.5087,28.5511,37427.731
2013-04-12 14:20:00,47.21,47.28,47.2,47.24,28299.016127396288,28.5571,28.5995,28.5511,28.5753,28299.0161
2013-04-12 14:30:00,47.24,47.25,47.2,47.25,29414.74794603915,28.5753,28.5813,28.5511,28.5813,29414.7479
2013-04-12 14:40:00,47.25,47.29,47.22,47.23,36717.71984988335,28.5813,28.6055,28.5632,28.5692,36717.7198
2013-04-12 14:50:00,47.23,47.29,47.22,47.26,41586.36778577949,28.5692,28.6055,28.5632,28.5874,41586.3678
2013-04-12 15:00:00,47.27,47.36,47.23,47.36,50816.51283091591,28.5934,28.6479,28.5692,28.6479,50816.5128
2013-04-12 15:10:00,47.36,47.51,47.36,47.44,57105.18308144842,28.6479,28.7386,28.6479,28.6963,57105.1831
2013-04-12 15:20:00,47.45,47.47,47.37,47.43,48382.18886296784,28.7023,28.7144,28.6539,28.6902,48382.1889
2013-04-12 15:30:00,47.43,47.49,47.4,47.47,84897.04838218886,28.6902,28.7265,28.6721,28.7144,84897.0484
2013-04-12 15:40:00,47.48,47.54,47.47,47.54,83477.02606755249,28.7205,28.7567,28.7144,28.7567,83477.0261
2013-04-12 15:50:00,47.54,47.55,47.45,47.52,164824.01866315043,28.7567,28.7628,28.7023,28.7446,164824.0187
2013-04-15 09:30:00,47.1,47.14,46.63,46.67,291814.58565777465,28.4906,28.5148,28.2063,28.2305,291814.5857
2013-04-15 09:40:00,46.68,46.7,46.04,46.06,147885.18105284512,28.2365,28.2486,27.8494,27.8615,147885.1811
2013-04-15 09:50:00,46.06,46.55,45.97,46.54,199513.1352064104,27.8615,28.1579,27.8071,28.1519,199513.1352
2013-04-15 10:00:00,46.53,46.65,46.08,46.09,194745.91743584545,28.1458,28.2184,27.8736,27.8796,194745.9174
2013-04-15 10:10:00,46.1,46.2,46.08,46.15,133076.37691449438,27.8857,27.9462,27.8736,27.9159,133076.3769
2013-04-15 10:20:00,46.14,46.15,45.91,45.93,108225.98640835784,27.9099,27.9159,27.7708,27.7829,108225.9864
2013-04-15 10:30:00,45.92,46.14,45.85,46.13,64611.015315954966,27.7768,27.9099,27.7345,27.9038,64611.0153
2013-04-15 10:40:00,46.13,46.22,46.04,46.17,65118.16614261081,27.9038,27.9583,27.8494,27.928,65118.1661
2013-04-15 10:50:00,46.17,46.33,46.13,46.29,65016.73597727964,27.928,28.0248,27.9038,28.0006,65016.736
2013-04-15 11:00:00,46.28,46.28,46.06,46.06,48787.909524292525,27.9946,27.9946,27.8615,27.8615,48787.9095
2013-04-15 11:10:00,46.05,46.07,45.89,45.91,73536.86986509788,27.8555,27.8675,27.7587,27.7708,73536.8699
2013-04-15 11:20:00,45.93,45.94,45.77,45.86,168374.07444974134,27.7829,27.7889,27.6861,27.7405,168374.0744
2013-04-15 11:30:00,45.86,45.92,45.8,45.92,141596.5108023126,27.7405,27.7768,27.7042,27.7768,141596.5108
2013-04-15 11:40:00,45.92,45.95,45.86,45.87,49092.20002028604,27.7768,27.795,27.7405,27.7466,49092.2
2013-04-15 11:50:00,45.87,45.89,45.6,45.61,101835.88599249416,27.7466,27.7587,27.5832,27.5893,101835.886
2013-04-15 12:00:00,45.62,45.64,45.5,45.57,174358.45420428037,27.5953,27.6074,27.5228,27.5651,174358.4542
2013-04-15 12:10:00,45.55,45.57,45.47,45.51,100517.29384318896,27.553,27.5651,27.5046,27.5288,100517.2938
2013-04-15 12:20:00,45.51,45.53,45.45,45.46,147783.75088751395,27.5288,27.5409,27.4925,27.4986,147783.7509
2013-04-15 12:30:00,45.46,45.46,45.24,45.26,128613.44963992292,27.4986,27.4986,27.3655,27.3776,128613.4496
2013-04-15 12:40:00,45.25,45.28,45.14,45.21,80231.26077695507,27.3715,27.3897,27.305,27.3473,80231.2608
2013-04-15 12:50:00,45.21,45.25,45.06,45.1,102343.03681915002,27.3473,27.3715,27.2566,27.2808,102343.0368
2013-04-15 13:00:00,45.11,45.14,45.01,45.1,139669.3376610204,27.2868,27.305,27.2264,27.2808,139669.3377
2013-04-15 13:10:00,45.1,45.1,45.01,45.05,113398.92484024748,27.2808,27.2808,27.2264,27.2506,113398.9248
2013-04-15 13:20:00,45.05,45.06,44.94,45.05,98082.9698752409,27.2506,27.2566,27.184,27.2506,98082.9699
2013-04-15 13:30:00,45.06,45.1,45.01,45.04,91490.00912871488,27.2566,27.2808,27.2264,27.2445,91490.0091
2013-04-15 13:40:00,45.04,45.14,45.01,45.13,55786.59093214322,27.2445,27.305,27.2264,27.2989,55786.5909
2013-04-15 13:50:00,45.13,45.18,45.09,45.13,78304.08763566284,27.2989,27.3292,27.2748,27.2989,78304.0876
2013-04-15 14:00:00,45.12,45.13,44.96,44.97,101531.59549650064,27.2929,27.2989,27.1961,27.2022,101531.5955
2013-04-15 14:10:00,44.98,45.0,44.79,44.84,196267.36991581292,27.2082,27.2203,27.0933,27.1235,196267.3699
2013-04-15 14:20:00,44.85,44.94,44.81,44.85,115326.09798153971,27.1296,27.184,27.1054,27.1296,115326.098
2013-04-15 14:30:00,44.86,45.04,44.86,45.04,99604.42235520844,27.1356,27.2445,27.1356,27.2445,99604.4224
2013-04-15 14:40:00,45.03,45.24,45.01,45.19,177604.2194948778,27.2385,27.3655,27.2264,27.3352,177604.2195
2013-04-15 14:50:00,45.2,45.27,44.91,44.95,139669.3376610204,27.3413,27.3836,27.1659,27.1901,139669.3377
2013-04-15 15:00:00,44.95,45.02,44.78,44.82,172431.28106298813,27.1901,27.2324,27.0872,27.1114,172431.2811
2013-04-15 15:10:00,44.81,45.03,44.74,44.95,186225.7835480272,27.1054,27.2385,27.063,27.1901,186225.7835
2013-04-15 15:20:00,44.94,45.01,44.72,44.72,214423.3695100923,27.184,27.2264,27.0509,27.0509,214423.3695
2013-04-15 15:30:00,44.72,44.75,44.52,44.6,274571.4575514758,27.0509,27.0691,26.93,26.9784,274571.4576
2013-04-15 15:40:00,44.61,44.87,44.61,44.82,356121.31047773606,26.9844,27.1417,26.9844,27.1114,356121.3105
2013-04-15 15:50:00,44.82,44.91,44.68,44.68,564053.1494066336,27.1114,27.1659,27.0267,27.0267,564053.1494
2013-04-16 09:30:00,46.12,47.06,45.8,46.7,490516.27954153565,27.8978,28.4664,27.7042,28.2486,490516.2795
2013-04-16 09:40:00,46.72,46.93,46.66,46.75,302464.7530175474,28.2607,28.3878,28.2244,28.2789,302464.753
2013-04-16 09:50:00,46.76,46.81,46.6,46.68,137640.734354397,28.2849,28.3152,28.1881,28.2365,137640.7344
2013-04-16 10:00:00,46.67,46.72,46.52,46.69,197078.8112384623,28.2305,28.2607,28.1398,28.2426,197078.8112
2013-04-16 10:10:00,46.68,46.77,46.54,46.54,112993.2041789228,28.2365,28.291,28.1519,28.1519,112993.2042
2013-04-16 10:20:00,46.53,46.64,46.45,46.49,115731.81864286438,28.1458,28.2123,28.0974,28.1216,115731.8186
2013-04-16 10:30:00,46.48,46.52,46.37,46.38,116746.12029617609,28.1156,28.1398,28.049,28.0551,116746.1203
2013-04-16 10:40:00,46.37,46.39,46.27,46.33,105690.2322750786,28.049,28.0611,27.9885,28.0248,105690.2323
2013-04-16 10:50:00,46.34,46.34,46.27,46.34,63799.57399330561,28.0309,28.0309,27.9885,28.0309,63799.574
2013-04-16 11:00:00,46.34,46.34,46.15,46.24,107718.835581702,28.0309,28.0309,27.9159,27.9704,107718.8356
2013-04-16 11:10:00,46.25,46.42,46.25,46.35,96662.94756060452,27.9764,28.0793,27.9764,28.0369,96662.9476
2013-04-16 11:20:00,46.36,46.42,46.23,46.28,89157.11532609798,28.043,28.0793,27.9643,27.9946,89157.1153
2013-04-16 11:30:00,46.28,46.47,46.27,46.46,61060.95952936403,27.9946,28.1095,27.9885,28.1035,61060.9595
2013-04-16 11:40:00,46.47,46.67,46.47,46.67,39963.48514048078,28.1095,28.2305,28.1095,28.2305,39963.4851
2013-04-16 11:50:00,46.67,46.68,46.58,46.62,53757.98762551983,28.2305,28.2365,28.176,28.2002,53757.9876
2013-04-16 12:00:00,46.63,46.68,46.62,46.66,52642.255806876965,28.2063,28.2365,28.2002,28.2244,52642.2558
2013-04-16 12:10:00,46.67,46.78,46.66,46.68,73334.00953443554,28.2305,28.297,28.2244,28.2365,73334.0095
2013-04-16 12:20:00,46.69,46.73,46.65,46.73,38137.742164519725,28.2426,28.2668,28.2184,28.2668,38137.7422
2013-04-16 12:30:00,46.73,46.73,46.61,46.64,51425.09382290293,28.2668,28.2668,28.1942,28.2123,51425.0938
2013-04-16 12:40:00,46.65,46.74,46.63,46.72,45237.85373770159,28.2184,28.2728,28.2063,28.2607,45237.8537
2013-04-16 12:50:00,46.71,46.86,46.71,46.84,54569.42894816919,28.2547,28.3454,28.2547,28.3333,54569.4289
2013-04-16 13:00:00,46.84,46.87,46.77,46.86,77695.50664367584,28.3333,28.3515,28.291,28.3454,77695.5066
2013-04-16 13:10:00,46.87,46.95,46.84,46.87,52337.965310883454,28.3515,28.3999,28.3333,28.3515,52337.9653
2013-04-16 13:20:00,46.87,46.9,46.84,46.86,33573.3847246171,28.3515,28.3696,28.3333,28.3454,33573.3847
2013-04-16 13:30:00,46.86,46.88,46.77,46.8,68059.64093721473,28.3454,28.3575,28.291,28.3091,68059.6409
2013-04-16 13:40:00,46.8,46.82,46.75,46.78,46962.16654833147,28.3091,28.3212,28.2789,28.297,46962.1665
2013-04-16 13:50:00,46.78,46.8,46.73,46.73,47165.02687899381,28.297,28.3091,28.2668,28.2668,47165.0269
2013-04-16 14:00:00,46.73,46.75,46.67,46.74,64813.87564661731,28.2668,28.2789,28.2305,28.2728,64813.8756
2013-04-16 14:10:00,46.74,46.75,46.61,46.63,67045.33928390303,28.2728,28.2789,28.1942,28.2063,67045.3393
2013-04-16 14:20:00,46.63,46.72,46.62,46.64,68769.65209453291,28.2063,28.2607,28.2002,28.2123,68769.6521
2013-04-16 14:30:00,46.65,46.65,46.51,46.53,80941.27193427326,28.2184,28.2184,28.1337,28.1458,80941.2719
2013-04-16 14:40:00,46.54,46.6,46.52,46.59,45339.28390303276,28.1519,28.1881,28.1398,28.1821,45339.2839
2013-04-16 14:50:00,46.59,46.61,46.41,46.45,56598.032254792575,28.1821,28.1942,28.0732,28.0974,56598.0323
2013-04-16 15:00:00,46.45,46.54,46.44,46.51,53859.417790851,28.0974,28.1519,28.0914,28.1337,53859.4178
2013-04-16 15:10:00,46.51,46.64,46.47,46.57,80332.69094228624,28.1337,28.2123,28.1095,28.17,80332.6909
2013-04-16 15:20:00,46.57,46.67,46.57,46.64,76376.91449437062,28.17,28.2305,28.17,28.2123,76376.9145
2013-04-16 15:30:00,46.63,46.68,46.6,46.65,88852.82483010448,28.2063,28.2365,28.1881,28.2184,88852.8248
2013-04-16 15:40:00,46.66,46.78,46.66,46.7,153869.5608073841,28.2244,28.297,28.2244,28.2486,153869.5608
2013-04-16 15:50:00,46.7,46.85,46.66,46.81,390810.42702099605,28.2486,28.3394,28.2244,28.3152,390810.427
2013-04-17 09:30:00,46.09,46.09,45.32,45.4,243330.9666294756,27.8796,27.8796,27.4139,27.4623,243330.9666
2013-04-17 09:40:00,45.41,45.78,45.23,45.62,149102.34303681916,27.4683,27.6921,27.3594,27.5953,149102.343
2013-04-17 09:50:00,45.63,45.68,45.37,45.37,238259.45836291712,27.6014,27.6316,27.4441,27.4441,238259.4584
2013-04-17 10:00:00,45.39,45.52,45.32,45.4,230043.6149710924,27.4562,27.5349,27.4139,27.4623,230043.615
2013-04-17 10:10:00,45.39,45.42,45.06,45.09,229130.74348311187,27.4562,27.4744,27.2566,27.2748,229130.7435
2013-04-17 10:20:00,45.08,45.15,44.88,45.14,191601.5823105792,27.2687,27.311,27.1477,27.305,191601.5823
2013-04-17 10:30:00,45.14,45.23,45.1,45.1,85708.48970483823,27.305,27.3594,27.2808,27.2808,85708.4897
2013-04-17 10:40:00,45.11,45.16,44.93,44.94,105183.08144842276,27.2868,27.3171,27.178,27.184,105183.0814
2013-04-17 10:50:00,44.94,45.04,44.86,44.88,83375.59590222132,27.184,27.2445,27.1356,27.1477,83375.5959
2013-04-17 11:00:00,44.87,44.93,44.79,44.8,83984.17689420834,27.1417,27.178,27.0933,27.0993,83984.1769
2013-04-17 11:10:00,44.8,44.83,44.71,44.78,57916.624404097776,27.0993,27.1175,27.0449,27.0872,57916.6244
2013-04-17 11:20:00,44.77,44.99,44.77,44.93,50613.65250025358,27.0812,27.2143,27.0812,27.178,50613.6525
2013-04-17 11:30:00,44.92,44.93,44.79,44.92,34790.54670859114,27.1719,27.178,27.0933,27.1719,34790.5467
2013-04-17 11:40:00,44.93,45.08,44.93,45.07,75159.75251039659,27.178,27.2687,27.178,27.2627,75159.7525
2013-04-17 11:50:00,45.08,45.33,45.07,45.32,130540.62278121512,27.2687,27.4199,27.2627,27.4139,130540.6228
2013-04-17 12:00:00,45.32,45.35,45.1,45.1,51019.37316157825,27.4139,27.432,27.2808,27.2808,51019.3732
2013-04-17 12:10:00,45.11,45.13,44.96,45.09,51627.95415356527,27.2868,27.2989,27.1961,27.2748,51627.9542
2013-04-17 12:20:00,45.09,45.09,44.92,44.94,41484.93762044832,27.2748,27.2748,27.1719,27.184,41484.9376
2013-04-17 12:30:00,44.97,44.99,44.87,44.88,76681.20499036413,27.2022,27.2143,27.1417,27.1477,76681.205
2013-04-17 12:40:00,44.88,44.88,44.74,44.74,50613.65250025358,27.1477,27.1477,27.063,27.063,50613.6525
2013-04-17 12:50:00,44.74,44.87,44.71,44.84,42397.809108428846,27.063,27.1417,27.0449,27.1235,42397.8091
2013-04-17 13:00:00,44.84,44.93,44.84,44.93,39963.48514048078,27.1235,27.178,27.1235,27.178,39963.4851
2013-04-17 13:10:00,44.92,44.98,44.87,44.97,36311.99918855868,27.1719,27.2082,27.1417,27.2022,36311.9992
2013-04-17 13:20:00,44.96,45.12,44.95,45.1,28096.15579673395,27.1961,27.2929,27.1901,27.2808,28096.1558
2013-04-17 13:30:00,45.1,45.32,45.1,45.32,40470.63596713663,27.2808,27.4139,27.2808,27.4139,40470.636
2013-04-17 13:40:00,45.32,45.44,45.3,45.33,52946.54630287048,27.4139,27.4865,27.4018,27.4199,52946.5463
2013-04-17 13:50:00,45.34,45.37,45.12,45.16,37732.02150319505,27.426,27.4441,27.2929,27.3171,37732.0215
2013-04-17 14:00:00,45.16,45.27,45.12,45.19,40572.06613246779,27.3171,27.3836,27.2929,27.3352,40572.0661
2013-04-17 14:10:00,45.2,45.33,45.2,45.2,40673.49629779896,27.3413,27.4199,27.3413,27.3413,40673.4963
2013-04-17 14:20:00,45.19,45.48,45.19,45.47,51526.5239882341,27.3352,27.5107,27.3352,27.5046,51526.524
2013-04-17 14:30:00,45.47,45.53,45.44,45.5,77898.36697433816,27.5046,27.5409,27.4865,27.5228,77898.367
2013-04-17 14:40:00,45.5,45.5,45.24,45.26,99198.70169388376,27.5228,27.5228,27.3655,27.3776,99198.7017
2013-04-17 14:50:00,45.25,45.4,45.21,45.37,47266.45704432498,27.3715,27.4623,27.3473,27.4441,47266.457
2013-04-17 15:00:00,45.37,45.44,45.33,45.42,37123.44051120804,27.4441,27.4865,27.4199,27.4744,37123.4405
2013-04-17 15:10:00,45.43,45.6,45.38,45.55,54163.70828684451,27.4804,27.5832,27.4502,27.553,54163.7083
2013-04-17 15:20:00,45.56,45.57,45.42,45.43,96764.37772593569,27.5591,27.5651,27.4744,27.4804,96764.3777
2013-04-17 15:30:00,45.44,45.45,45.3,45.31,112993.2041789228,27.4865,27.4925,27.4018,27.4078,112993.2042
2013-04-17 15:40:00,45.31,45.42,45.29,45.41,280555.8373060148,27.4078,27.4744,27.3957,27.4683,280555.8373
2013-04-17 15:50:00,45.4,45.47,45.35,45.37,252459.68150928087,27.4623,27.5046,27.432,27.4441,252459.6815
2013-04-18 09:30:00,45.59,45.63,45.32,45.39,98184.40004057209,27.5772,27.6014,27.4139,27.4562,98184.4
2013-04-18 09:40:00,45.46,45.46,44.92,44.99,114616.08682422152,27.4986,27.4986,27.1719,27.2143,114616.0868
2013-04-18 09:50:00,44.99,45.03,44.44,44.61,160361.09138857896,27.2143,27.2385,26.8816,26.9844,160361.0914
2013-04-18 10:00:00,44.62,44.74,44.4,44.52,118064.71244548127,26.9905,27.063,26.8574,26.93,118064.7124
2013-04-18 10:10:00,44.51,44.55,44.39,44.42,112891.77401359164,26.9239,26.9481,26.8513,26.8695,112891.774
2013-04-18 10:20:00,44.42,44.55,44.3,44.55,110051.7293843189,26.8695,26.9481,26.7969,26.9481,110051.7294
2013-04-18 10:30:00,44.55,44.84,44.55,44.72,60452.378537377015,26.9481,27.1235,26.9481,27.0509,60452.3785
2013-04-18 10:40:00,44.72,44.79,44.62,44.72,52337.965310883454,27.0509,27.0933,26.9905,27.0509,52337.9653
2013-04-18 10:50:00,44.76,45.0,44.76,44.92,53960.847956182166,27.0751,27.2203,27.0751,27.1719,53960.848
2013-04-18 11:00:00,44.92,44.94,44.7,44.71,32153.362409980728,27.1719,27.184,27.0388,27.0449,32153.3624
2013-04-18 11:10:00,44.71,45.0,44.71,44.91,39354.90414849376,27.0449,27.2203,27.0449,27.1659,39354.9041
2013-04-18 11:20:00,44.9,44.95,44.68,44.68,34790.54670859114,27.1598,27.1901,27.0267,27.0267,34790.5467
2013-04-18 11:30:00,44.68,44.84,44.64,44.64,48382.18886296784,27.0267,27.1235,27.0025,27.0025,48382.1889
2013-04-18 11:40:00,44.64,44.68,44.4,44.54,42093.518612435335,27.0025,27.0267,26.8574,26.9421,42093.5186
2013-04-18 11:50:00,44.54,44.58,44.44,44.51,49295.06035094837,26.9421,26.9663,26.8816,26.9239,49295.0604
2013-04-18 12:00:00,44.53,44.61,44.45,44.45,33877.67522061061,26.936,26.9844,26.8876,26.8876,33877.6752
2013-04-18 12:10:00,44.45,44.52,44.38,44.39,74449.74135307841,26.8876,26.93,26.8453,26.8513,74449.7414
2013-04-18 12:20:00,44.4,44.46,44.37,44.41,83679.88639821483,26.8574,26.8937,26.8392,26.8634,83679.8864
2013-04-18 12:30:00,44.41,44.48,44.4,44.44,34689.11654325997,26.8634,26.9058,26.8574,26.8816,34689.1165
2013-04-18 12:40:00,44.44,44.52,44.42,44.5,37427.73100720154,26.8816,26.93,26.8695,26.9179,37427.731
2013-04-18 12:50:00,44.51,44.61,44.47,44.61,50005.07150826656,26.9239,26.9844,26.8997,26.9844,50005.0715
2013-04-18 13:00:00,44.59,44.68,44.57,44.65,30429.04959935085,26.9723,27.0267,26.9602,27.0086,30429.0496
2013-04-18 13:10:00,44.65,44.71,44.6,44.6,29516.17811137032,27.0086,27.0449,26.9784,26.9784,29516.1781
2013-04-18 13:20:00,44.58,44.65,44.58,44.61,33674.81488994827,26.9663,27.0086,26.9663,26.9844,33674.8149
2013-04-18 13:30:00,44.61,44.62,44.56,44.61,31849.07191398722,26.9844,26.9905,26.9542,26.9844,31849.0719
2013-04-18 13:40:00,44.61,44.63,44.44,44.46,55482.30043614971,26.9844,26.9965,26.8816,26.8937,55482.3004
2013-04-18 13:50:00,44.46,44.46,44.37,44.4,54569.42894816919,26.8937,26.8937,26.8392,26.8574,54569.4289
2013-04-18 14:00:00,44.4,44.41,44.37,44.38,94735.7744193123,26.8574,26.8634,26.8392,26.8453,94735.7744
2013-04-18 14:10:00,44.38,44.41,44.33,44.4,100923.01450451365,26.8453,26.8634,26.815,26.8574,100923.0145
2013-04-18 14:20:00,44.39,44.42,44.24,44.38,118571.86327213714,26.8513,26.8695,26.7606,26.8453,118571.8633
2013-04-18 14:30:00,44.39,44.41,44.37,44.38,34993.40703925347,26.8513,26.8634,26.8392,26.8453,34993.407
2013-04-18 14:40:00,44.38,44.4,44.27,44.27,76275.48432903945,26.8453,26.8574,26.7787,26.7787,76275.4843
2013-04-18 14:50:00,44.28,44.31,44.09,44.18,99908.71285120194,26.7848,26.8029,26.6699,26.7243,99908.7129
2013-04-18 15:00:00,44.19,44.25,44.12,44.17,147682.32072218278,26.7303,26.7666,26.688,26.7182,147682.3207
2013-04-18 15:10:00,44.17,44.26,44.14,44.24,88649.96449944214,26.7182,26.7727,26.7001,26.7606,88649.9645
2013-04-18 15:20:00,44.23,44.32,44.17,44.29,98082.9698752409,26.7545,26.809,26.7182,26.7908,98082.9699
2013-04-18 15:30:00,44.29,44.39,44.21,44.27,154478.14179937114,26.7908,26.8513,26.7424,26.7787,154478.1418
2013-04-18 15:40:00,44.27,44.44,44.27,44.4,201034.587686378,26.7787,26.8816,26.7787,26.8574,201034.5877
2013-04-18 15:50:00,44.4,44.4,44.28,44.33,208438.9897555533,26.8574,26.8574,26.7848,26.815,208438.9898
2013-04-19 09:30:00,44.71,45.25,44.52,45.2,403590.6278527234,27.0449,27.3715,26.93,27.3413,403590.6279
2013-04-19 09:40:00,45.21,45.21,44.74,44.76,63089.562835987424,27.3473,27.3473,27.063,27.0751,63089.5628
2013-04-19 09:50:00,44.76,45.03,44.71,44.99,79318.38928897455,27.0751,27.2385,27.0449,27.2143,79318.3893
2013-04-19 10:00:00,44.98,45.3,44.97,45.24,81245.56243026676,27.2082,27.4018,27.2022,27.3655,81245.5624
2013-04-19 10:10:00,45.24,45.24,45.15,45.19,80434.12110761741,27.3655,27.3655,27.311,27.3352,80434.1211
2013-04-19 10:20:00,45.19,45.23,45.15,45.17,92098.59012070188,27.3352,27.3594,27.311,27.3231,92098.5901
2013-04-19 10:30:00,45.18,45.27,45.12,45.26,69479.6632518511,27.3292,27.3836,27.2929,27.3776,69479.6633
2013-04-19 10:40:00,45.26,45.26,45.13,45.15,64813.87564661731,27.3776,27.3776,27.2989,27.311,64813.8756
2013-04-19 10:50:00,45.17,45.19,45.04,45.04,122629.06988538391,27.3231,27.3352,27.2445,27.2445,122629.0699
2013-04-19 11:00:00,45.06,45.32,45.06,45.25,62886.70250532508,27.2566,27.4139,27.2566,27.3715,62886.7025
2013-04-19 11:10:00,45.24,45.34,45.23,45.33,65016.73597727964,27.3655,27.426,27.3594,27.4199,65016.736
2013-04-19 11:20:00,45.32,45.45,45.31,45.41,107313.11492037732,27.4139,27.4925,27.4078,27.4683,107313.1149
2013-04-19 11:30:00,45.41,45.66,45.41,45.63,150319.50502079318,27.4683,27.6195,27.4683,27.6014,150319.505
2013-04-19 11:40:00,45.63,45.63,45.52,45.54,83882.74672887717,27.6014,27.6014,27.5349,27.547,83882.7467
2013-04-19 11:50:00,45.53,45.54,45.46,45.49,61669.54052135105,27.5409,27.547,27.4986,27.5167,61669.5405
2013-04-19 12:00:00,45.48,45.52,45.38,45.42,48382.18886296784,27.5107,27.5349,27.4502,27.4744,48382.1889
2013-04-19 12:10:00,45.42,45.42,45.37,45.37,53859.417790851,27.4744,27.4744,27.4441,27.4441,53859.4178
2013-04-19 12:20:00,45.37,45.4,45.33,45.38,39963.48514048078,27.4441,27.4623,27.4199,27.4502,39963.4851
2013-04-19 12:30:00,45.39,45.43,45.33,45.39,44223.5520843899,27.4562,27.4804,27.4199,27.4562,44223.5521
2013-04-19 12:40:00,45.39,45.41,45.27,45.28,48179.32853230551,27.4562,27.4683,27.3836,27.3897,48179.3285
2013-04-19 12:50:00,45.26,45.32,45.26,45.3,32153.362409980728,27.3776,27.4139,27.3776,27.4018,32153.3624
2013-04-19 13:00:00,45.31,45.31,45.18,45.19,20996.04422355209,27.4078,27.4078,27.3292,27.3352,20996.0442
2013-04-19 13:10:00,45.19,45.3,45.18,45.3,33573.3847246171,27.3352,27.4018,27.3292,27.4018,33573.3847
2013-04-19 13:20:00,45.3,45.41,45.28,45.4,50613.65250025358,27.4018,27.4683,27.3897,27.4623,50613.6525
2013-04-19 13:30:00,45.39,45.4,45.26,45.31,28501.87645805863,27.4562,27.4623,27.3776,27.4078,28501.8765
2013-04-19 13:40:00,45.32,45.42,45.32,45.37,51729.38431889644,27.4139,27.4744,27.4139,27.4441,51729.3843
2013-04-19 13:50:00,45.38,45.47,45.37,45.4,74449.74135307841,27.4502,27.5046,27.4441,27.4623,74449.7414
2013-04-19 14:00:00,45.41,45.43,45.33,45.41,42803.52976975353,27.4683,27.4804,27.4199,27.4683,42803.5298
2013-04-19 14:10:00,45.41,45.45,45.36,45.38,36007.70869256517,27.4683,27.4925,27.4381,27.4502,36007.7087
2013-04-19 14:20:00,45.37,45.41,45.33,45.33,49193.6301856172,27.4441,27.4683,27.4199,27.4199,49193.6302
2013-04-19 14:30:00,45.34,45.36,45.03,45.06,81448.4227609291,27.426,27.4381,27.2385,27.2566,81448.4228
2013-04-19 14:40:00,45.06,45.15,45.01,45.1,56598.032254792575,27.2566,27.311,27.2264,27.2808,56598.0323
2013-04-19 14:50:00,45.1,45.14,45.08,45.08,46455.01572167563,27.2808,27.305,27.2687,27.2687,46455.0157
2013-04-19 15:00:00,45.09,45.11,45.0,45.02,75159.75251039659,27.2748,27.2868,27.2203,27.2324,75159.7525
2013-04-19 15:10:00,45.02,45.07,44.89,44.91,89968.55664874734,27.2324,27.2627,27.1538,27.1659,89968.5566
2013-04-19 15:20:00,44.93,45.01,44.9,44.91,121614.76823207222,27.178,27.2264,27.1598,27.1659,121614.7682
2013-04-19 15:30:00,44.92,44.95,44.87,44.88,157419.61659397505,27.1719,27.1901,27.1417,27.1477,157419.6166
2013-04-19 15:40:00,44.88,45.01,44.88,44.95,202454.6100010143,27.1477,27.2264,27.1477,27.1901,202454.61
2013-04-19 15:50:00,44.96,45.05,44.93,45.02,252763.9720052744,27.1961,27.2506,27.178,27.2324,252763.972
2013-04-22 09:30:00,46.24,46.53,45.66,46.37,526625.418399432,27.9704,28.1458,27.6195,28.049,526625.4184
2013-04-22 09:40:00,46.36,46.41,46.0,46.0,252662.5418399432,28.043,28.0732,27.8252,27.8252,252662.5418
2013-04-22 09:50:00,46.0,46.15,45.79,46.09,345065.4224566386,27.8252,27.9159,27.6982,27.8796,345065.4225
2013-04-22 10:00:00,46.09,46.09,45.91,46.0,248301.0447307029,27.8796,27.8796,27.7708,27.8252,248301.0447
2013-04-22 10:10:00,46.0,46.16,45.93,46.02,258139.77076782635,27.8252,27.922,27.7829,27.8373,258139.7708
2013-04-22 10:20:00,46.02,46.15,45.94,46.08,154985.292626027,27.8373,27.9159,27.7889,27.8736,154985.2926
2013-04-22 10:30:00,46.07,46.26,45.99,46.25,146769.44923420224,27.8675,27.9825,27.8192,27.9764,146769.4492
2013-04-22 10:40:00,46.25,46.39,46.19,46.3,153869.5608073841,27.9764,28.0611,27.9401,28.0067,153869.5608
2013-04-22 10:50:00,46.3,46.3,46.23,46.28,91794.2996247084,28.0067,28.0067,27.9643,27.9946,91794.2996
2013-04-22 11:00:00,46.29,46.33,46.23,46.31,137945.0248503905,28.0006,28.0248,27.9643,28.0127,137945.0249
2013-04-22 11:10:00,46.31,46.36,46.25,46.32,112486.05335226696,28.0127,28.043,27.9764,28.0188,112486.0534
2013-04-22 11:20:00,46.31,46.37,46.22,46.32,82767.0149102343,28.0127,28.049,27.9583,28.0188,82767.0149
2013-04-22 11:30:00,46.31,46.36,46.26,46.34,131554.92443452682,28.0127,28.043,27.9825,28.0309,131554.9244
2013-04-22 11:40:00,46.35,46.45,46.34,46.34,154275.2814687088,28.0369,28.0974,28.0309,28.0309,154275.2815
2013-04-22 11:50:00,46.34,46.39,46.28,46.28,98691.55086722792,28.0309,28.0611,27.9946,27.9946,98691.5509
2013-04-22 12:00:00,46.29,46.42,46.28,46.42,83679.88639821483,28.0006,28.0793,27.9946,28.0793,83679.8864
2013-04-22 12:10:00,46.41,46.43,46.3,46.36,109341.7182270007,28.0732,28.0853,28.0067,28.043,109341.7182
2013-04-22 12:20:00,46.35,46.36,46.25,46.32,83477.02606755249,28.0369,28.043,27.9764,28.0188,83477.0261
2013-04-22 12:30:00,46.31,46.49,46.31,46.47,75464.0430063901,28.0127,28.1216,28.0127,28.1095,75464.043
2013-04-22 12:40:00,46.47,46.53,46.36,46.45,105183.08144842276,28.1095,28.1458,28.043,28.0974,105183.0814
2013-04-22 12:50:00,46.45,46.46,46.34,46.35,47469.31737498733,28.0974,28.1035,28.0309,28.0369,47469.3174
2013-04-22 13:00:00,46.35,46.4,46.32,46.35,41789.22811644183,28.0369,28.0672,28.0188,28.0369,41789.2281
2013-04-22 13:10:00,46.34,46.36,46.29,46.29,72725.42854244853,28.0309,28.043,28.0006,28.0006,72725.4285
2013-04-22 13:20:00,46.29,46.32,46.28,46.31,33066.233897961254,28.0006,28.0188,27.9946,28.0127,33066.2339
2013-04-22 13:30:00,46.31,46.35,46.3,46.33,62785.27233999391,28.0127,28.0369,28.0067,28.0248,62785.2723
2013-04-22 13:40:00,46.34,46.4,46.33,46.35,78709.80829698752,28.0309,28.0672,28.0248,28.0369,78709.8083
2013-04-22 13:50:00,46.35,46.38,46.3,46.34,108834.56740034488,28.0369,28.0551,28.0067,28.0309,108834.5674
2013-04-22 14:00:00,46.34,46.4,46.32,46.35,75261.18267572776,28.0309,28.0672,28.0188,28.0369,75261.1827
2013-04-22 14:10:00,46.34,46.42,46.3,46.41,96155.79673394868,28.0309,28.0793,28.0067,28.0732,96155.7967
2013-04-22 14:20:00,46.41,46.51,46.4,46.41,61263.81986002637,28.0732,28.1337,28.0672,28.0732,61263.8199
2013-04-22 14:30:00,46.42,46.56,46.42,46.55,85708.48970483823,28.0793,28.1639,28.0793,28.1579,85708.4897
2013-04-22 14:40:00,46.56,46.63,46.5,46.51,82259.86408357846,28.1639,28.2063,28.1277,28.1337,82259.8641
2013-04-22 14:50:00,46.51,46.64,46.51,46.6,126686.27649863069,28.1337,28.2123,28.1337,28.1881,126686.2765
2013-04-22 15:00:00,46.6,46.62,46.54,46.54,233695.1009230145,28.1881,28.2002,28.1519,28.1519,233695.1009
2013-04-22 15:10:00,46.54,46.57,46.48,46.49,112587.48351759811,28.1519,28.17,28.1156,28.1216,112587.4835
2013-04-22 15:20:00,46.49,46.57,46.46,46.53,151739.52733542956,28.1216,28.17,28.1035,28.1458,151739.5273
2013-04-22 15:30:00,46.53,46.59,46.5,46.56,228623.592656456,28.1458,28.1821,28.1277,28.1639,228623.5927
2013-04-22 15:40:00,46.56,46.6,46.51,46.52,295871.7922710214,28.1639,28.1881,28.1337,28.1398,295871.7923
2013-04-22 15:50:00,46.52,46.53,46.43,46.5,376914.4943706258,28.1398,28.1458,28.0853,28.1277,376914.4944
2013-04-23 09:30:00,46.67,46.78,46.53,46.72,137437.87402373465,28.2305,28.297,28.1458,28.2607,137437.874
2013-04-23 09:40:00,46.74,46.83,46.65,46.72,83679.88639821483,28.2728,28.3273,28.2184,28.2607,83679.8864
2013-04-23 09:50:00,46.73,46.78,46.61,46.66,47976.46820164317,28.2668,28.297,28.1942,28.2244,47976.4682
2013-04-23 10:00:00,46.65,46.71,46.57,46.63,73232.57936910437,28.2184,28.2547,28.17,28.2063,73232.5794
2013-04-23 10:10:00,46.62,46.88,46.58,46.86,87635.66284613044,28.2002,28.3575,28.176,28.3454,87635.6628
2013-04-23 10:20:00,46.87,46.91,46.76,46.81,89664.26615275383,28.3515,28.3757,28.2849,28.3152,89664.2662
2013-04-23 10:30:00,46.81,46.93,46.81,46.82,81448.4227609291,28.3152,28.3878,28.3152,28.3212,81448.4228
2013-04-23 10:40:00,46.82,46.86,46.76,46.8,62480.98184400041,28.3212,28.3454,28.2849,28.3091,62480.9818
2013-04-23 10:50:00,46.8,46.85,46.79,46.8,51526.5239882341,28.3091,28.3394,28.3031,28.3091,51526.524
2013-04-23 11:00:00,46.8,46.84,46.7,46.72,63698.14382797444,28.3091,28.3333,28.2486,28.2607,63698.1438
2013-04-23 11:10:00,46.71,46.77,46.59,46.75,34181.96571660412,28.2547,28.291,28.1821,28.2789,34181.9657
2013-04-23 11:20:00,46.74,46.77,46.68,46.68,31747.64174865605,28.2728,28.291,28.2365,28.2365,31747.6417
2013-04-23 11:30:00,46.67,46.67,46.58,46.58,35804.84836190283,28.2305,28.2305,28.176,28.176,35804.8484
2013-04-23 11:40:00,46.58,46.61,46.51,46.58,42803.52976975353,28.176,28.1942,28.1337,28.176,42803.5298
2013-04-23 11:50:00,46.59,46.7,46.55,46.7,37022.010345876864,28.1821,28.2486,28.1579,28.2486,37022.0103
2013-04-23 12:00:00,46.71,46.72,46.66,46.69,44629.272745714574,28.2547,28.2607,28.2244,28.2426,44629.2727
2013-04-23 12:10:00,46.68,46.79,46.66,46.78,41789.22811644183,28.2365,28.3031,28.2244,28.297,41789.2281
2013-04-23 12:20:00,46.77,46.86,46.77,46.85,20286.033066233897,28.291,28.3454,28.291,28.3394,20286.0331
2013-04-23 12:30:00,46.85,46.86,46.79,46.8,24343.23967948068,28.3394,28.3454,28.3031,28.3091,24343.2397
2013-04-23 12:40:00,46.8,46.81,46.74,46.74,32153.362409980728,28.3091,28.3152,28.2728,28.2728,32153.3624
2013-04-23 12:50:00,46.73,46.73,46.68,46.71,26067.55249011056,28.2668,28.2668,28.2365,28.2547,26067.5525
2013-04-23 13:00:00,46.71,46.71,46.2,46.2,169388.37610305304,28.2547,28.2547,27.9462,27.9462,169388.3761
2013-04-23 13:10:00,46.18,46.83,45.98,46.77,178922.81164418298,27.9341,28.3273,27.8131,28.291,178922.8116
2013-04-23 13:20:00,46.77,46.78,46.64,46.66,37224.870676539205,28.291,28.297,28.2123,28.2244,37224.8707
2013-04-23 13:30:00,46.67,46.69,46.59,46.64,38442.03266051324,28.2305,28.2426,28.1821,28.2123,38442.0327
2013-04-23 13:40:00,46.63,46.69,46.58,46.68,37934.88183385739,28.2063,28.2426,28.176,28.2365,37934.8818
2013-04-23 13:50:00,46.69,46.73,46.64,46.7,72319.70788112385,28.2426,28.2668,28.2123,28.2486,72319.7079
2013-04-23 14:00:00,46.69,46.77,46.68,46.74,37732.02150319505,28.2426,28.291,28.2365,28.2728,37732.0215
2013-04-23 14:10:00,46.74,46.75,46.64,46.66,57206.61324677959,28.2728,28.2789,28.2123,28.2244,57206.6132
2013-04-23 14:20:00,46.66,46.78,46.61,46.7,89359.97565676032,28.2244,28.297,28.1942,28.2486,89359.9757
2013-04-23 14:30:00,46.7,46.74,46.6,46.74,81549.85292626027,28.2486,28.2728,28.1881,28.2728,81549.8529
2013-04-23 14:40:00,46.74,46.76,46.69,46.75,51627.95415356527,28.2728,28.2849,28.2426,28.2789,51627.9542
2013-04-23 14:50:00,46.76,46.77,46.73,46.77,58728.06572674713,28.2849,28.291,28.2668,28.291,58728.0657
2013-04-23 15:00:00,46.76,46.84,46.76,46.82,97068.6682219292,28.2849,28.3333,28.2849,28.3212,97068.6682
2013-04-23 15:10:00,46.83,46.88,46.81,46.84,83578.45623288366,28.3273,28.3575,28.3152,28.3333,83578.4562
2013-04-23 15:20:00,46.84,46.94,46.82,46.93,107414.5450857085,28.3333,28.3938,28.3212,28.3878,107414.5451
2013-04-23 15:30:00,46.93,46.99,46.91,46.97,166548.3314737803,28.3878,28.4241,28.3757,28.412,166548.3315
2013-04-23 15:40:00,46.97,46.98,46.88,46.96,181661.4261081245,28.412,28.418,28.3575,28.4059,181661.4261
2013-04-23 15:50:00,46.96,47.07,46.94,47.03,353179.8356831322,28.4059,28.4724,28.3938,28.4482,353179.8357
2013-04-24 09:30:00,47.16,47.81,47.16,47.74,276092.91003144335,28.5269,28.9201,28.5269,28.8777,276092.91
2013-04-24 09:40:00,47.76,47.8,47.59,47.65,142306.5219596308,28.8898,28.914,28.787,28.8233,142306.522
2013-04-24 09:50:00,47.66,47.66,47.46,47.55,91692.86945937722,28.8293,28.8293,28.7084,28.7628,91692.8695
2013-04-24 10:00:00,47.56,47.6,47.37,47.4,97575.81904858504,28.7688,28.793,28.6539,28.6721,97575.819
2013-04-24 10:10:00,47.41,47.64,47.4,47.62,154681.00213003348,28.6781,28.8172,28.6721,28.8051,154681.0021
2013-04-24 10:20:00,47.62,47.63,47.53,47.53,133482.09757581906,28.8051,28.8112,28.7507,28.7507,133482.0976
2013-04-24 10:30:00,47.53,47.61,47.48,47.6,83781.316563546,28.7507,28.7991,28.7205,28.793,83781.3166
2013-04-24 10:40:00,47.61,47.73,47.59,47.61,28603.306623389795,28.7991,28.8717,28.787,28.7991,28603.3066
2013-04-24 10:50:00,47.6,47.62,47.44,47.49,40166.34547114312,28.793,28.8051,28.6963,28.7265,40166.3455
2013-04-24 11:00:00,47.49,47.55,47.45,47.46,37022.010345876864,28.7265,28.7628,28.7023,28.7084,37022.0103
2013-04-24 11:10:00,47.46,47.68,47.42,47.68,58018.05456942895,28.7084,28.8414,28.6842,28.8414,58018.0546
2013-04-24 11:20:00,47.69,47.72,47.6,47.66,50309.36200426007,28.8475,28.8656,28.793,28.8293,50309.362
2013-04-24 11:30:00,47.67,47.76,47.62,47.7,144639.4157622477,28.8354,28.8898,28.8051,28.8535,144639.4158
2013-04-24 11:40:00,47.7,47.81,47.7,47.8,70696.82523582513,28.8535,28.9201,28.8535,28.914,70696.8252
2013-04-24 11:50:00,47.81,47.82,47.77,47.79,42194.948777766505,28.9201,28.9261,28.8959,28.908,42194.9488
2013-04-24 12:00:00,47.8,47.84,47.75,47.8,71609.69672380565,28.914,28.9382,28.8838,28.914,71609.6967
2013-04-24 12:10:00,47.81,47.81,47.62,47.69,26980.423978091083,28.9201,28.9201,28.8051,28.8475,26980.424
2013-04-24 12:20:00,47.7,47.75,47.67,47.74,31747.64174865605,28.8535,28.8838,28.8354,28.8777,31747.6417
2013-04-24 12:30:00,47.74,47.76,47.6,47.62,46252.155391013286,28.8777,28.8898,28.793,28.8051,46252.1554
2013-04-24 12:40:00,47.62,47.7,47.59,47.68,35500.55786590932,28.8051,28.8535,28.787,28.8414,35500.5579
2013-04-24 12:50:00,47.69,47.71,47.6,47.65,71609.69672380565,28.8475,28.8596,28.793,28.8233,71609.6967
2013-04-24 13:00:00,47.66,47.66,47.58,47.61,20894.614058220915,28.8293,28.8293,28.7809,28.7991,20894.6141
2013-04-24 13:10:00,47.61,47.7,47.58,47.66,33573.3847246171,28.7991,28.8535,28.7809,28.8293,33573.3847
2013-04-24 13:20:00,47.66,47.68,47.62,47.65,20894.614058220915,28.8293,28.8414,28.8051,28.8233,20894.6141
2013-04-24 13:30:00,47.63,47.7,47.62,47.64,20996.04422355209,28.8112,28.8535,28.8051,28.8172,20996.0442
2013-04-24 13:40:00,47.63,47.77,47.6,47.77,111167.46120296176,28.8112,28.8959,28.793,28.8959,111167.4612
2013-04-24 13:50:00,47.78,47.81,47.71,47.73,174358.45420428037,28.9019,28.9201,28.8596,28.8717,174358.4542
2013-04-24 14:00:00,47.72,47.77,47.67,47.71,65118.16614261081,28.8656,28.8959,28.8354,28.8596,65118.1661
2013-04-24 14:10:00,47.72,47.8,47.71,47.79,47165.02687899381,28.8656,28.914,28.8596,28.908,47165.0269
2013-04-24 14:20:00,47.79,47.87,47.76,47.86,38949.18348716908,28.908,28.9564,28.8898,28.9503,38949.1835
2013-04-24 14:30:00,47.87,47.97,47.87,47.95,98488.69053656555,28.9564,29.0169,28.9564,29.0048,98488.6905
2013-04-24 14:40:00,47.96,47.96,47.9,47.94,33066.233897961254,29.0108,29.0108,28.9745,28.9987,33066.2339
2013-04-24 14:50:00,47.95,48.02,47.89,48.01,53757.98762551983,29.0048,29.0471,28.9685,29.041,53757.9876
2013-04-24 15:00:00,48.01,48.02,47.93,47.94,131960.6450958515,29.041,29.0471,28.9927,28.9987,131960.6451
2013-04-24 15:10:00,47.94,48.01,47.94,47.97,52135.10498022112,28.9987,29.041,28.9987,29.0169,52135.105
2013-04-24 15:20:00,47.97,47.98,47.91,47.91,98590.12070189674,29.0169,29.0229,28.9806,28.9806,98590.1207
2013-04-24 15:30:00,47.92,47.99,47.84,47.9,106400.2434323968,28.9866,29.0289,28.9382,28.9745,106400.2434
2013-04-24 15:40:00,47.9,47.95,47.84,47.9,99198.70169388376,28.9745,29.0048,28.9382,28.9745,99198.7017
2013-04-24 15:50:00,47.9,47.9,47.79,47.82,288365.96003651485,28.9745,28.9745,28.908,28.9261,288365.96
2013-04-25 09:30:00,47.88,48.06,47.5,47.56,157723.90708996856,28.9624,29.0713,28.7326,28.7688,157723.9071
2013-04-25 09:40:00,47.58,47.58,47.33,47.4,145958.0079115529,28.7809,28.7809,28.6297,28.6721,145958.0079
2013-04-25 09:50:00,47.4,47.59,47.4,47.53,162592.55502586468,28.6721,28.787,28.6721,28.7507,162592.555
2013-04-25 10:00:00,47.53,47.58,47.47,47.51,147378.03022618926,28.7507,28.7809,28.7144,28.7386,147378.0302
2013-04-25 10:10:00,47.53,47.56,47.42,47.42,153058.11948473475,28.7507,28.7688,28.6842,28.6842,153058.1195
2013-04-25 10:20:00,47.41,47.44,47.25,47.3,118571.86327213714,28.6781,28.6963,28.5813,28.6116,118571.8633
2013-04-25 10:30:00,47.31,47.39,47.29,47.31,162389.69469520234,28.6176,28.666,28.6055,28.6176,162389.6947
2013-04-25 10:40:00,47.32,47.36,47.24,47.3,62176.6913480069,28.6237,28.6479,28.5753,28.6116,62176.6913
2013-04-25 10:50:00,47.3,47.34,47.27,47.32,65219.59630794198,28.6116,28.6358,28.5934,28.6237,65219.5963
2013-04-25 11:00:00,47.31,47.42,47.3,47.39,59438.07688406532,28.6176,28.6842,28.6116,28.666,59438.0769
2013-04-25 11:10:00,47.38,47.42,47.25,47.29,89562.83598742266,28.66,28.6842,28.5813,28.6055,89562.836
2013-04-25 11:20:00,47.29,47.29,47.17,47.19,78709.80829698752,28.6055,28.6055,28.5329,28.545,78709.8083
2013-04-25 11:30:00,47.2,47.22,47.12,47.17,59032.35622274064,28.5511,28.5632,28.5027,28.5329,59032.3562
2013-04-25 11:40:00,47.17,47.18,47.08,47.09,80231.26077695507,28.5329,28.539,28.4785,28.4845,80231.2608
2013-04-25 11:50:00,47.08,47.13,47.05,47.1,95242.92524596814,28.4785,28.5087,28.4603,28.4906,95242.9252
2013-04-25 12:00:00,47.11,47.17,47.09,47.1,37123.44051120804,28.4966,28.5329,28.4845,28.4906,37123.4405
2013-04-25 12:10:00,47.1,47.13,46.94,47.0,80839.84176894209,28.4906,28.5087,28.3938,28.4301,80839.8418
2013-04-25 12:20:00,47.0,47.07,46.92,46.97,57612.33390810427,28.4301,28.4724,28.3817,28.412,57612.3339
2013-04-25 12:30:00,46.98,47.14,46.98,47.11,43107.82026574703,28.418,28.5148,28.418,28.4966,43107.8203
2013-04-25 12:40:00,47.12,47.18,47.11,47.15,33573.3847246171,28.5027,28.539,28.4966,28.5208,33573.3847
2013-04-25 12:50:00,47.14,47.19,47.11,47.14,25256.111167461204,28.5148,28.545,28.4966,28.5148,25256.1112
2013-04-25 13:00:00,47.13,47.18,47.09,47.18,36210.56902322751,28.5087,28.539,28.4845,28.539,36210.569
2013-04-25 13:10:00,47.17,47.27,47.17,47.27,43310.68059640937,28.5329,28.5934,28.5329,28.5934,43310.6806
2013-04-25 13:20:00,47.27,47.27,47.19,47.2,62785.27233999391,28.5934,28.5934,28.545,28.5511,62785.2723
2013-04-25 13:30:00,47.2,47.24,47.2,47.21,29110.457450045644,28.5511,28.5753,28.5511,28.5571,29110.4575
2013-04-25 13:40:00,47.2,47.22,47.16,47.16,60046.65787605234,28.5511,28.5632,28.5269,28.5269,60046.6579
2013-04-25 13:50:00,47.16,47.2,47.11,47.2,91388.57896338373,28.5269,28.5511,28.4966,28.5511,91388.579
2013-04-25 14:00:00,47.2,47.22,47.18,47.18,63393.85333198093,28.5511,28.5632,28.539,28.539,63393.8533
2013-04-25 14:10:00,47.18,47.21,47.18,47.21,52540.825641545794,28.539,28.5571,28.539,28.5571,52540.8256
2013-04-25 14:20:00,47.21,47.22,47.11,47.19,70291.10457450045,28.5571,28.5632,28.4966,28.545,70291.1046
2013-04-25 14:30:00,47.18,47.18,47.09,47.09,73841.16036109139,28.539,28.539,28.4845,28.4845,73841.1604
2013-04-25 14:40:00,47.1,47.11,46.94,46.96,103053.0479764682,28.4906,28.4966,28.3938,28.4059,103053.048
2013-04-25 14:50:00,46.97,47.08,46.97,47.05,71305.40622781216,28.412,28.4785,28.412,28.4603,71305.4062
2013-04-25 15:00:00,47.05,47.05,46.86,46.95,92808.60127802008,28.4603,28.4603,28.3454,28.3999,92808.6013
2013-04-25 15:10:00,46.95,47.04,46.86,46.92,93011.46160868242,28.3999,28.4543,28.3454,28.3817,93011.4616
2013-04-25 15:20:00,46.93,47.01,46.88,47.01,148595.1922101633,28.3878,28.4362,28.3575,28.4362,148595.1922
2013-04-25 15:30:00,47.0,47.05,46.97,47.05,112384.6231869358,28.4301,28.4603,28.412,28.4603,112384.6232
2013-04-25 15:40:00,47.05,47.06,46.93,46.96,153058.11948473475,28.4603,28.4664,28.3878,28.4059,153058.1195
2013-04-25 15:50:00,46.96,46.96,46.81,46.93,331068.0596409372,28.4059,28.4059,28.3152,28.3878,331068.0596
2013-04-26 09:30:00,46.95,47.18,46.91,46.91,47672.17770564966,28.3999,28.539,28.3757,28.3757,47672.1777
2013-04-26 09:40:00,46.9,46.93,46.75,46.86,38644.89299117558,28.3696,28.3878,28.2789,28.3454,38644.893
2013-04-26 09:50:00,46.88,46.94,46.72,46.86,60756.66903337053,28.3575,28.3938,28.2607,28.3454,60756.669
2013-04-26 10:00:00,46.86,46.94,46.76,46.77,50917.94299624708,28.3454,28.3938,28.2849,28.291,50917.943
2013-04-26 10:10:00,46.78,46.85,46.5,46.54,85708.48970483823,28.297,28.3394,28.1277,28.1519,85708.4897
2013-04-26 10:20:00,46.53,46.64,46.48,46.61,38442.03266051324,28.1458,28.2123,28.1156,28.1942,38442.0327
2013-04-26 10:30:00,46.61,46.66,46.55,46.57,45846.43472968861,28.1942,28.2244,28.1579,28.17,45846.4347
2013-04-26 10:40:00,46.57,46.64,46.49,46.53,67451.05994522771,28.17,28.2123,28.1216,28.1458,67451.0599
2013-04-26 10:50:00,46.53,46.56,46.25,46.25,144639.4157622477,28.1458,28.1639,27.9764,27.9764,144639.4158
2013-04-26 11:00:00,46.24,46.51,46.24,46.43,62988.132670656254,27.9704,28.1337,27.9704,28.0853,62988.1327
2013-04-26 11:10:00,46.43,46.46,46.29,46.29,82767.0149102343,28.0853,28.1035,28.0006,28.0006,82767.0149
2013-04-26 11:20:00,46.31,46.44,46.29,46.39,67552.49011055888,28.0127,28.0914,28.0006,28.0611,67552.4901
2013-04-26 11:30:00,46.39,46.42,46.27,46.27,280758.6976366771,28.0611,28.0793,27.9885,27.9885,280758.6976
2013-04-26 11:40:00,46.27,46.27,46.17,46.25,94330.05375798764,27.9885,27.9885,27.928,27.9764,94330.0538
2013-04-26 11:50:00,46.23,46.23,46.08,46.11,146363.72857287756,27.9643,27.9643,27.8736,27.8917,146363.7286
2013-04-26 12:00:00,46.11,46.11,45.84,45.92,266051.3236636576,27.8917,27.8917,27.7284,27.7768,266051.3237
2013-04-26 12:10:00,45.91,46.03,45.88,46.01,47063.59671366264,27.7708,27.8434,27.7526,27.8313,47063.5967
2013-04-26 12:20:00,46.02,46.02,45.87,45.94,40166.34547114312,27.8373,27.8373,27.7466,27.7889,40166.3455
2013-04-26 12:30:00,45.94,46.02,45.84,45.86,42397.809108428846,27.7889,27.8373,27.7284,27.7405,42397.8091
2013-04-26 12:40:00,45.87,45.96,45.81,45.92,26574.703316766405,27.7466,27.801,27.7103,27.7768,26574.7033
2013-04-26 12:50:00,45.94,46.08,45.93,46.03,30631.909930013186,27.7889,27.8736,27.7829,27.8434,30631.9099
2013-04-26 13:00:00,46.04,46.05,46.01,46.04,22821.78719951313,27.8494,27.8555,27.8313,27.8494,22821.7872
2013-04-26 13:10:00,46.05,46.07,45.99,46.02,111877.47236027996,27.8555,27.8675,27.8192,27.8373,111877.4724
2013-04-26 13:20:00,46.02,46.11,45.98,45.99,74145.4508570849,27.8373,27.8917,27.8131,27.8192,74145.4509
2013-04-26 13:30:00,46.0,46.08,45.97,46.01,55076.57977482503,27.8252,27.8736,27.8071,27.8313,55076.5798
2013-04-26 13:40:00,46.0,46.08,45.97,46.03,104574.50045643577,27.8252,27.8736,27.8071,27.8434,104574.5005
2013-04-26 13:50:00,46.03,46.05,45.95,45.97,100111.57318186428,27.8434,27.8555,27.795,27.8071,100111.5732
2013-04-26 14:00:00,45.98,46.07,45.96,46.0,72218.27771579268,27.8131,27.8675,27.801,27.8252,72218.2777
2013-04-26 14:10:00,46.0,46.04,46.0,46.02,67349.62977989654,27.8252,27.8494,27.8252,27.8373,67349.6298
2013-04-26 14:20:00,46.03,46.03,45.9,45.91,68668.22192920174,27.8434,27.8434,27.7647,27.7708,68668.2219
2013-04-26 14:30:00,45.91,45.92,45.82,45.84,120803.32690942286,27.7708,27.7768,27.7163,27.7284,120803.3269
2013-04-26 14:40:00,45.84,45.84,45.74,45.79,109848.86905365656,27.7284,27.7284,27.6679,27.6982,109848.8691
2013-04-26 14:50:00,45.8,45.8,45.68,45.7,157723.90708996856,27.7042,27.7042,27.6316,27.6437,157723.9071
2013-04-26 15:00:00,45.7,45.77,45.7,45.74,139770.76782635157,27.6437,27.6861,27.6437,27.6679,139770.7678
2013-04-26 15:10:00,45.74,45.74,45.66,45.71,117557.56161882544,27.6679,27.6679,27.6195,27.6498,117557.5616
2013-04-26 15:20:00,45.72,45.85,45.72,45.83,82665.58474490313,27.6558,27.7345,27.6558,27.7224,82665.5847
2013-04-26 15:30:00,45.82,45.9,45.81,45.82,97677.24921391622,27.7163,27.7647,27.7103,27.7163,97677.2492
2013-04-26 15:40:00,45.82,45.89,45.78,45.84,181458.5657774622,27.7163,27.7587,27.6921,27.7284,181458.5658
2013-04-26 15:50:00,45.84,45.84,45.76,45.76,322547.925753119,27.7284,27.7284,27.68,27.68,322547.9258
2013-04-29 09:30:00,46.34,46.65,46.2,46.33,178212.80048686478,28.0309,28.2184,27.9462,28.0248,178212.8005
2013-04-29 09:40:00,46.37,46.4,46.21,46.29,140886.49964499442,28.049,28.0672,27.9522,28.0006,140886.4996
2013-04-29 09:50:00,46.29,46.6,46.29,46.52,122933.36038137742,28.0006,28.1881,28.0006,28.1398,122933.3604
2013-04-29 10:00:00,46.52,46.55,46.37,46.41,131250.6339385333,28.1398,28.1579,28.049,28.0732,131250.6339
2013-04-29 10:10:00,46.41,46.43,46.26,46.3,39659.19464448728,28.0732,28.0853,27.9825,28.0067,39659.1946
2013-04-29 10:20:00,46.31,46.35,46.22,46.34,28907.597119383303,28.0127,28.0369,27.9583,28.0309,28907.5971
2013-04-29 10:30:00,46.34,46.4,46.27,46.34,45947.86489501978,28.0309,28.0672,27.9885,28.0309,45947.8649
2013-04-29 10:40:00,46.32,46.53,46.31,46.51,82361.29424890963,28.0188,28.1458,28.0127,28.1337,82361.2942
2013-04-29 10:50:00,46.52,46.68,46.5,46.63,103661.62896845522,28.1398,28.2365,28.1277,28.2063,103661.629
2013-04-29 11:00:00,46.62,46.66,46.58,46.62,54975.14960949386,28.2002,28.2244,28.176,28.2002,54975.1496
2013-04-29 11:10:00,46.62,46.74,46.59,46.63,66538.18845724719,28.2002,28.2728,28.1821,28.2063,66538.1885
2013-04-29 11:20:00,46.64,46.76,46.64,46.76,44020.69175372756,28.2123,28.2849,28.2123,28.2849,44020.6918
2013-04-29 11:30:00,46.75,46.76,46.57,46.59,53149.40663353281,28.2789,28.2849,28.17,28.1821,53149.4066
2013-04-29 11:40:00,46.59,46.67,46.55,46.66,30631.909930013186,28.1821,28.2305,28.1579,28.2244,30631.9099
2013-04-29 11:50:00,46.66,46.71,46.61,46.62,45643.57439902627,28.2244,28.2547,28.1942,28.2002,45643.5744
2013-04-29 12:00:00,46.62,46.73,46.58,46.7,77188.35581701998,28.2002,28.2668,28.176,28.2486,77188.3558
2013-04-29 12:10:00,46.71,46.75,46.68,46.71,47165.02687899381,28.2547,28.2789,28.2365,28.2547,47165.0269
2013-04-29 12:20:00,46.71,46.75,46.7,46.73,33979.10538594178,28.2547,28.2789,28.2486,28.2668,33979.1054
2013-04-29 12:30:00,46.72,46.75,46.63,46.63,103154.47814179937,28.2607,28.2789,28.2063,28.2063,103154.4781
2013-04-29 12:40:00,46.63,46.65,46.58,46.61,31443.35125266254,28.2063,28.2184,28.176,28.1942,31443.3513
2013-04-29 12:50:00,46.61,46.63,46.5,46.53,42194.948777766505,28.1942,28.2063,28.1277,28.1458,42194.9488
2013-04-29 13:00:00,46.53,46.58,46.51,46.54,58423.77523075363,28.1458,28.176,28.1337,28.1519,58423.7752
2013-04-29 13:10:00,46.55,46.55,46.5,46.54,35906.278527234,28.1579,28.1579,28.1277,28.1519,35906.2785
2013-04-29 13:20:00,46.54,46.6,46.53,46.6,36007.70869256517,28.1519,28.1881,28.1458,28.1881,36007.7087
2013-04-29 13:30:00,46.6,46.63,46.56,46.63,33370.524393954765,28.1881,28.2063,28.1639,28.2063,33370.5244
2013-04-29 13:40:00,46.63,46.67,46.62,46.65,37224.870676539205,28.2063,28.2305,28.2002,28.2184,37224.8707
2013-04-29 13:50:00,46.65,46.66,46.6,46.6,37934.88183385739,28.2184,28.2244,28.1881,28.1881,37934.8818
2013-04-29 14:00:00,46.6,46.64,46.59,46.64,44324.98224972107,28.1881,28.2123,28.1821,28.2123,44324.9822
2013-04-29 14:10:00,46.64,46.66,46.56,46.57,36920.580180545694,28.2123,28.2244,28.1639,28.17,36920.5802
2013-04-29 14:20:00,46.56,46.62,46.56,46.62,38442.03266051324,28.1639,28.2002,28.1639,28.2002,38442.0327
2013-04-29 14:30:00,46.62,46.66,46.61,46.66,36109.13885789634,28.2002,28.2244,28.1942,28.2244,36109.1389
2013-04-29 14:40:00,46.66,46.7,46.59,46.6,40876.3566284613,28.2244,28.2486,28.1821,28.1881,40876.3566
2013-04-29 14:50:00,46.61,46.67,46.6,46.64,42499.23927376002,28.1942,28.2305,28.1881,28.2123,42499.2393
2013-04-29 15:00:00,46.65,46.65,46.52,46.58,54873.71944416269,28.2184,28.2184,28.1398,28.176,54873.7194
2013-04-29 15:10:00,46.58,46.59,46.56,46.56,43817.83142306522,28.176,28.1821,28.1639,28.1639,43817.8314
2013-04-29 15:20:00,46.57,46.59,46.52,46.58,78811.2384623187,28.17,28.1821,28.1398,28.176,78811.2385
2013-04-29 15:30:00,46.58,46.6,46.55,46.56,60148.08804138351,28.176,28.1881,28.1579,28.1639,60148.088
2013-04-29 15:40:00,46.56,46.59,46.53,46.56,127802.00831727356,28.1639,28.1821,28.1458,28.1639,127802.0083
2013-04-29 15:50:00,46.56,46.56,46.5,46.53,172634.14139365047,28.1639,28.1639,28.1277,28.1458,172634.1414
2013-04-30 09:30:00,46.58,46.63,46.15,46.35,194543.05710518308,28.176,28.2063,27.9159,28.0369,194543.0571
2013-04-30 09:40:00,46.39,46.42,46.2,46.34,118470.43310680595,28.0611,28.0793,27.9462,28.0309,118470.4331
2013-04-30 09:50:00,46.33,46.34,46.18,46.19,100517.29384318896,28.0248,28.0309,27.9341,27.9401,100517.2938
2013-04-30 10:00:00,46.21,46.31,46.14,46.2,121716.1983974034,27.9522,28.0127,27.9099,27.9462,121716.1984
2013-04-30 10:10:00,46.21,46.28,46.2,46.2,136626.43270108532,27.9522,27.9946,27.9462,27.9462,136626.4327
2013-04-30 10:20:00,46.21,46.26,46.17,46.21,38644.89299117558,27.9522,27.9825,27.928,27.9522,38644.893
2013-04-30 10:30:00,46.21,46.26,46.17,46.2,37732.02150319505,27.9522,27.9825,27.928,27.9462,37732.0215
2013-04-30 10:40:00,46.22,46.26,46.19,46.22,45339.28390303276,27.9583,27.9825,27.9401,27.9583,45339.2839
2013-04-30 10:50:00,46.22,46.27,46.2,46.24,90171.41697940968,27.9583,27.9885,27.9462,27.9704,90171.417
2013-04-30 11:00:00,46.25,46.27,46.21,46.23,40673.49629779896,27.9764,27.9885,27.9522,27.9643,40673.4963
2013-04-30 11:10:00,46.25,46.27,46.18,46.23,54975.14960949386,27.9764,27.9885,27.9341,27.9643,54975.1496
2013-04-30 11:20:00,46.23,46.23,46.1,46.14,41687.79795111066,27.9643,27.9643,27.8857,27.9099,41687.798
2013-04-30 11:30:00,46.13,46.25,46.09,46.24,60452.378537377015,27.9038,27.9764,27.8796,27.9704,60452.3785
2013-04-30 11:40:00,46.25,46.25,46.2,46.24,36210.56902322751,27.9764,27.9764,27.9462,27.9704,36210.569
2013-04-30 11:50:00,46.24,46.29,46.22,46.23,64103.86448929912,27.9704,28.0006,27.9583,27.9643,64103.8645
2013-04-30 12:00:00,46.24,46.25,46.19,46.22,44832.13307637692,27.9704,27.9764,27.9401,27.9583,44832.1331
2013-04-30 12:10:00,46.22,46.24,46.13,46.16,28603.306623389795,27.9583,27.9704,27.9038,27.922,28603.3066
2013-04-30 12:20:00,46.16,46.19,46.11,46.12,62886.70250532508,27.922,27.9401,27.8917,27.8978,62886.7025
2013-04-30 12:30:00,46.12,46.15,46.11,46.15,24748.960340805355,27.8978,27.9159,27.8917,27.9159,24748.9603
2013-04-30 12:40:00,46.14,46.18,46.13,46.15,39557.7644791561,27.9099,27.9341,27.9038,27.9159,39557.7645
2013-04-30 12:50:00,46.16,46.19,46.14,46.16,34181.96571660412,27.922,27.9401,27.9099,27.922,34181.9657
2013-04-30 13:00:00,46.18,46.22,46.15,46.18,46556.4458870068,27.9341,27.9583,27.9159,27.9341,46556.4459
2013-04-30 13:10:00,46.19,46.23,46.16,46.2,52743.685972208135,27.9401,27.9643,27.922,27.9462,52743.686
2013-04-30 13:20:00,46.2,46.25,46.19,46.21,19271.731412922203,27.9462,27.9764,27.9401,27.9522,19271.7314
2013-04-30 13:30:00,46.21,46.26,46.19,46.24,29009.02728471448,27.9522,27.9825,27.9401,27.9704,29009.0273
2013-04-30 13:40:00,46.24,46.32,46.24,46.29,39557.7644791561,27.9704,28.0188,27.9704,28.0006,39557.7645
2013-04-30 13:50:00,46.29,46.33,46.19,46.2,61568.11035601988,28.0006,28.0248,27.9401,27.9462,61568.1104
2013-04-30 14:00:00,46.2,46.2,46.12,46.13,33269.094228623595,27.9462,27.9462,27.8978,27.9038,33269.0942
2013-04-30 14:10:00,46.13,46.2,46.12,46.2,22416.066538188457,27.9038,27.9462,27.8978,27.9462,22416.0665
2013-04-30 14:20:00,46.18,46.29,46.16,46.29,34790.54670859114,27.9341,28.0006,27.922,28.0006,34790.5467
2013-04-30 14:30:00,46.28,46.31,46.2,46.31,63393.85333198093,27.9946,28.0127,27.9462,28.0127,63393.8533
2013-04-30 14:40:00,46.29,46.35,46.27,46.32,39456.33431382493,28.0006,28.0369,27.9885,28.0188,39456.3343
2013-04-30 14:50:00,46.32,46.32,46.27,46.3,87432.8025154681,28.0188,28.0188,27.9885,28.0067,87432.8025
2013-04-30 15:00:00,46.3,46.3,46.23,46.29,59235.216553402985,28.0067,28.0067,27.9643,28.0006,59235.2166
2013-04-30 15:10:00,46.28,46.31,46.25,46.27,59336.64671873416,27.9946,28.0127,27.9764,27.9885,59336.6467
2013-04-30 15:20:00,46.27,46.33,46.26,46.29,69581.09341718227,27.9885,28.0248,27.9825,28.0006,69581.0934
2013-04-30 15:30:00,46.27,46.32,46.24,46.3,96257.22689927983,27.9885,28.0188,27.9704,28.0067,96257.2269
2013-04-30 15:40:00,46.29,46.31,46.24,46.24,119687.59509078,28.0006,28.0127,27.9704,27.9704,119687.5951
2013-04-30 15:50:00,46.24,46.36,46.24,46.32,251141.08935997565,27.9704,28.043,27.9704,28.0188,251141.0894
2013-05-01 09:30:00,46.1,46.22,45.96,46.0,86418.5008621564,27.8857,27.9583,27.801,27.8252,86418.5009
2013-05-01 09:40:00,46.0,46.01,45.8,45.82,114717.51698955268,27.8252,27.8313,27.7042,27.7163,114717.517
2013-05-01 09:50:00,45.81,45.82,45.52,45.61,113398.92484024748,27.7103,27.7163,27.5349,27.5893,113398.9248
2013-05-01 10:00:00,45.66,45.69,45.36,45.44,97271.52855259154,27.6195,27.6377,27.4381,27.4865,97271.5286
2013-05-01 10:10:00,45.44,45.48,45.27,45.34,122730.50005071508,27.4865,27.5107,27.3836,27.426,122730.5001
2013-05-01 10:20:00,45.34,45.45,45.33,45.4,190688.71082259863,27.426,27.4925,27.4199,27.4623,190688.7108
2013-05-01 10:30:00,45.39,45.47,45.35,45.41,252763.9720052744,27.4562,27.5046,27.432,27.4683,252763.972
2013-05-01 10:40:00,45.42,45.43,45.3,45.35,134090.67856780606,27.4744,27.4804,27.4018,27.432,134090.6786
2013-05-01 10:50:00,45.33,45.4,45.33,45.36,77492.6463130135,27.4199,27.4623,27.4199,27.4381,77492.6463
2013-05-01 11:00:00,45.37,45.42,45.32,45.36,106197.38310173443,27.4441,27.4744,27.4139,27.4381,106197.3831
2013-05-01 11:10:00,45.37,45.38,45.33,45.38,67552.49011055888,27.4441,27.4502,27.4199,27.4502,67552.4901
2013-05-01 11:20:00,45.37,45.42,45.34,45.38,68161.0711025459,27.4441,27.4744,27.426,27.4502,68161.0711
2013-05-01 11:30:00,45.37,45.38,45.33,45.35,77594.07647834466,27.4441,27.4502,27.4199,27.432,77594.0765
2013-05-01 11:40:00,45.34,45.35,45.28,45.31,57105.18308144842,27.426,27.432,27.3897,27.4078,57105.1831
2013-05-01 11:50:00,45.32,45.36,45.3,45.36,33979.10538594178,27.4139,27.4381,27.4018,27.4381,33979.1054
2013-05-01 12:00:00,45.35,45.35,45.31,45.31,32559.08307130541,27.432,27.432,27.4078,27.4078,32559.0831
2013-05-01 12:10:00,45.3,45.34,45.28,45.31,62480.98184400041,27.4018,27.426,27.3897,27.4078,62480.9818
2013-05-01 12:20:00,45.32,45.34,45.26,45.27,64712.44548128614,27.4139,27.426,27.3776,27.3836,64712.4455
2013-05-01 12:30:00,45.28,45.28,45.22,45.23,45846.43472968861,27.3897,27.3897,27.3534,27.3594,45846.4347
2013-05-01 12:40:00,45.23,45.29,45.1,45.17,169489.8062683842,27.3594,27.3957,27.2808,27.3231,169489.8063
2013-05-01 12:50:00,45.18,45.2,45.04,45.07,93620.04260066945,27.3292,27.3413,27.2445,27.2627,93620.0426
2013-05-01 13:00:00,45.06,45.13,45.02,45.04,79521.24961963687,27.2566,27.2989,27.2324,27.2445,79521.2496
2013-05-01 13:10:00,45.04,45.13,45.02,45.1,68059.64093721473,27.2445,27.2989,27.2324,27.2808,68059.6409
2013-05-01 13:20:00,45.12,45.21,45.08,45.2,96155.79673394868,27.2929,27.3473,27.2687,27.3413,96155.7967
2013-05-01 13:30:00,45.2,45.23,45.15,45.2,90475.70747540318,27.3413,27.3594,27.311,27.3413,90475.7075
2013-05-01 13:40:00,45.2,45.2,45.07,45.13,120296.17608276702,27.3413,27.3413,27.2627,27.2989,120296.1761
2013-05-01 13:50:00,45.13,45.17,45.08,45.16,106907.39425905264,27.2989,27.3231,27.2687,27.3171,106907.3943
2013-05-01 14:00:00,45.16,45.28,45.16,45.25,82057.00375291612,27.3171,27.3897,27.3171,27.3715,82057.0038
2013-05-01 14:10:00,45.25,45.26,45.16,45.22,91895.72979003956,27.3715,27.3776,27.3171,27.3534,91895.7298
2013-05-01 14:20:00,45.22,45.38,45.22,45.33,101024.44466984482,27.3534,27.4502,27.3534,27.4199,101024.4447
2013-05-01 14:30:00,45.3,45.36,45.29,45.31,136626.43270108532,27.4018,27.4381,27.3957,27.4078,136626.4327
2013-05-01 14:40:00,45.32,45.39,45.28,45.38,105284.51161375392,27.4139,27.4562,27.3897,27.4502,105284.5116
2013-05-01 14:50:00,45.37,45.38,45.24,45.31,103357.3384724617,27.4441,27.4502,27.3655,27.4078,103357.3385
2013-05-01 15:00:00,45.31,45.33,45.25,45.28,133989.24840247488,27.4078,27.4199,27.3715,27.3897,133989.2484
2013-05-01 15:10:00,45.28,45.31,45.18,45.25,124961.96368800082,27.3897,27.4078,27.3292,27.3715,124961.9637
2013-05-01 15:20:00,45.25,45.25,45.09,45.14,156202.454610001,27.3715,27.3715,27.2748,27.305,156202.4546
2013-05-01 15:30:00,45.14,45.26,45.14,45.15,141393.65047165027,27.305,27.3776,27.305,27.311,141393.6505
2013-05-01 15:40:00,45.14,45.19,45.1,45.15,176488.48767623492,27.305,27.3352,27.2808,27.311,176488.4877
2013-05-01 15:50:00,45.15,45.23,45.1,45.22,284105.8930926057,27.311,27.3594,27.2808,27.3534,284105.8931
2013-05-02 09:30:00,43.25,43.59,42.58,43.15,1134192.1087331371,26.1617,26.3674,25.7565,26.1013,1134192.1087
2013-05-02 09:40:00,43.17,43.43,42.89,43.11,1037326.3008418704,26.1134,26.2706,25.944,26.0771,1037326.3008
2013-05-02 09:50:00,43.1,43.48,42.99,43.44,1089461.4058220915,26.071,26.3009,26.0045,26.2767,1089461.4058
2013-05-02 10:00:00,43.43,43.96,43.43,43.94,794299.6247083882,26.2706,26.5912,26.2706,26.5791,794299.6247
2013-05-02 10:10:00,43.92,44.0,43.49,43.89,458160.0568008926,26.567,26.6154,26.3069,26.5489,458160.0568
2013-05-02 10:20:00,43.87,43.89,43.53,43.81,412212.1919058728,26.5368,26.5489,26.3311,26.5005,412212.1919
2013-05-02 10:30:00,43.8,43.93,43.76,43.89,351455.5228725023,26.4944,26.5731,26.4702,26.5489,351455.5229
2013-05-02 10:40:00,43.9,44.12,43.87,44.0,300841.8703722487,26.5549,26.688,26.5368,26.6154,300841.8704
2013-05-02 10:50:00,43.99,44.07,43.87,43.95,239476.6203468912,26.6094,26.6578,26.5368,26.5852,239476.6203
2013-05-02 11:00:00,43.95,43.99,43.87,43.93,406329.24231666495,26.5852,26.6094,26.5368,26.5731,406329.2423
2013-05-02 11:10:00,43.93,44.03,43.91,44.0,212901.91703012475,26.5731,26.6336,26.561,26.6154,212901.917
2013-05-02 11:20:00,44.0,44.03,43.88,43.97,181154.2752814687,26.6154,26.6336,26.5428,26.5973,181154.2753
2013-05-02 11:30:00,43.97,43.97,43.7,43.78,195861.6492544883,26.5973,26.5973,26.4339,26.4823,195861.6493
2013-05-02 11:40:00,43.77,43.82,43.59,43.78,238158.02819758595,26.4763,26.5065,26.3674,26.4823,238158.0282
2013-05-02 11:50:00,43.78,43.92,43.73,43.81,135307.8405517801,26.4823,26.567,26.4521,26.5005,135307.8406
2013-05-02 12:00:00,43.8,43.88,43.76,43.8,104878.79095242923,26.4944,26.5428,26.4702,26.4944,104878.791
2013-05-02 12:10:00,43.8,43.81,43.73,43.75,83172.73557155898,26.4944,26.5005,26.4521,26.4642,83172.7356
2013-05-02 12:20:00,43.74,43.78,43.63,43.7,70595.39507049396,26.4581,26.4823,26.3916,26.4339,70595.3951
2013-05-02 12:30:00,43.7,43.8,43.69,43.76,121209.04757074754,26.4339,26.4944,26.4279,26.4702,121209.0476
2013-05-02 12:40:00,43.76,43.78,43.73,43.77,58423.77523075363,26.4702,26.4823,26.4521,26.4763,58423.7752
2013-05-02 12:50:00,43.76,43.77,43.66,43.7,144943.7062582412,26.4702,26.4763,26.4098,26.4339,144943.7063
2013-05-02 13:00:00,43.7,43.76,43.7,43.73,90577.13764073436,26.4339,26.4702,26.4339,26.4521,90577.1376
2013-05-02 13:10:00,43.73,43.77,43.7,43.7,67146.7694492342,26.4521,26.4763,26.4339,26.4339,67146.7694
2013-05-02 13:20:00,43.7,43.74,43.68,43.7,76681.20499036413,26.4339,26.4581,26.4218,26.4339,76681.205
2013-05-02 13:30:00,43.7,43.77,43.69,43.76,79216.95912364338,26.4339,26.4763,26.4279,26.4702,79216.9591
2013-05-02 13:40:00,43.76,43.77,43.71,43.72,83071.30540622781,26.4702,26.4763,26.44,26.446,83071.3054
2013-05-02 13:50:00,43.73,43.73,43.63,43.69,117151.84095750075,26.4521,26.4521,26.3916,26.4279,117151.841
2013-05-02 14:00:00,43.69,43.74,43.64,43.7,127497.71782128004,26.4279,26.4581,26.3977,26.4339,127497.7178
2013-05-02 14:10:00,43.69,43.8,43.67,43.72,121209.04757074754,26.4279,26.4944,26.4158,26.446,121209.0476
2013-05-02 14:20:00,43.73,43.88,43.73,43.87,153565.2703113906,26.4521,26.5428,26.4521,26.5368,153565.2703
2013-05-02 14:30:00,43.86,43.97,43.83,43.86,128613.44963992292,26.5307,26.5973,26.5126,26.5307,128613.4496
2013-05-02 14:40:00,43.86,43.91,43.66,43.67,103763.0591337864,26.5307,26.561,26.4098,26.4158,103763.0591
2013-05-02 14:50:00,43.67,43.69,43.64,43.66,92707.17111268891,26.4158,26.4279,26.3977,26.4098,92707.1711
2013-05-02 15:00:00,43.66,43.69,43.63,43.65,136220.71203976063,26.4098,26.4279,26.3916,26.4037,136220.712
2013-05-02 15:10:00,43.66,43.68,43.51,43.53,139365.0471650269,26.4098,26.4218,26.319,26.3311,139365.0472
2013-05-02 15:20:00,43.53,43.65,43.52,43.63,144132.26493559184,26.3311,26.4037,26.3251,26.3916,144132.2649
2013-05-02 15:30:00,43.64,43.73,43.61,43.7,132163.50542651385,26.3977,26.4521,26.3795,26.4339,132163.5054
2013-05-02 15:40:00,43.71,43.74,43.6,43.73,286033.066233898,26.44,26.4581,26.3735,26.4521,286033.0662
2013-05-02 15:50:00,43.73,43.73,43.55,43.64,640227.2035703418,26.4521,26.4521,26.3432,26.3977,640227.2036
2013-05-03 09:30:00,44.38,44.76,44.2,44.64,315042.09351861244,26.8453,27.0751,26.7364,27.0025,315042.0935
2013-05-03 09:40:00,44.64,44.96,44.64,44.86,196064.50958515063,27.0025,27.1961,27.0025,27.1356,196064.5096
2013-05-03 09:50:00,44.89,45.02,44.87,44.92,162186.83436454,27.1538,27.2324,27.1417,27.1719,162186.8344
2013-05-03 10:00:00,44.91,45.2,44.9,45.2,381174.5613145349,27.1659,27.3413,27.1598,27.3413,381174.5613
2013-05-03 10:10:00,45.2,45.28,45.15,45.28,185820.0628867025,27.3413,27.3897,27.311,27.3897,185820.0629
2013-05-03 10:20:00,45.28,45.45,45.22,45.31,181357.13561213104,27.3897,27.4925,27.3534,27.4078,181357.1356
2013-05-03 10:30:00,45.31,45.38,45.26,45.26,115326.09798153971,27.4078,27.4502,27.3776,27.3776,115326.098
2013-05-03 10:40:00,45.27,45.31,45.22,45.23,87534.23268079926,27.3836,27.4078,27.3534,27.3594,87534.2327
2013-05-03 10:50:00,45.24,45.33,45.21,45.26,91794.2996247084,27.3655,27.4199,27.3473,27.3776,91794.2996
2013-05-03 11:00:00,45.26,45.35,45.24,45.24,104067.3496297799,27.3776,27.432,27.3655,27.3655,104067.3496
2013-05-03 11:10:00,45.24,45.35,45.24,45.34,91692.86945937722,27.3655,27.432,27.3655,27.426,91692.8695
2013-05-03 11:20:00,45.34,45.36,45.13,45.14,85809.91987016938,27.426,27.4381,27.2989,27.305,85809.9199
2013-05-03 11:30:00,45.14,45.2,45.1,45.2,66639.61862257836,27.305,27.3413,27.2808,27.3413,66639.6186
2013-05-03 11:40:00,45.2,45.35,45.18,45.34,63190.9930013186,27.3413,27.432,27.3292,27.426,63190.993
2013-05-03 11:50:00,45.35,45.35,45.06,45.09,100314.43351252662,27.432,27.432,27.2566,27.2748,100314.4335
2013-05-03 12:00:00,45.1,45.16,45.09,45.16,37934.88183385739,27.2808,27.3171,27.2748,27.3171,37934.8818
2013-05-03 12:10:00,45.16,45.22,45.02,45.06,77492.6463130135,27.3171,27.3534,27.2324,27.2566,77492.6463
2013-05-03 12:20:00,45.05,45.08,44.96,45.0,61162.3896946952,27.2506,27.2687,27.1961,27.2203,61162.3897
2013-05-03 12:30:00,44.99,45.0,44.87,44.88,45947.86489501978,27.2143,27.2203,27.1417,27.1477,45947.8649
2013-05-03 12:40:00,44.87,45.0,44.83,44.99,74246.88102241607,27.1417,27.2203,27.1175,27.2143,74246.881
2013-05-03 12:50:00,45.01,45.07,44.99,45.0,69885.38391317578,27.2264,27.2627,27.2143,27.2203,69885.3839
2013-05-03 13:00:00,44.98,45.05,44.96,45.01,73739.73019576022,27.2082,27.2506,27.1961,27.2264,73739.7302
2013-05-03 13:10:00,45.01,45.17,45.01,45.16,50005.07150826656,27.2264,27.3231,27.2264,27.3171,50005.0715
2013-05-03 13:20:00,45.16,45.25,45.06,45.06,69378.23308651993,27.3171,27.3715,27.2566,27.2566,69378.2331
2013-05-03 13:30:00,45.07,45.11,45.05,45.11,29110.457450045644,27.2627,27.2868,27.2506,27.2868,29110.4575
2013-05-03 13:40:00,45.11,45.17,45.1,45.17,32457.652905974235,27.2868,27.3231,27.2808,27.3231,32457.6529
2013-05-03 13:50:00,45.16,45.16,45.04,45.07,88954.25499543564,27.3171,27.3171,27.2445,27.2627,88954.255
2013-05-03 14:00:00,45.08,45.09,44.97,44.98,69986.81407850694,27.2687,27.2748,27.2022,27.2082,69986.8141
2013-05-03 14:10:00,44.97,45.12,44.97,45.12,40267.77563647429,27.2022,27.2929,27.2022,27.2929,40267.7756
2013-05-03 14:20:00,45.11,45.14,45.05,45.05,57105.18308144842,27.2868,27.305,27.2506,27.2506,57105.1831
2013-05-03 14:30:00,45.05,45.07,44.98,45.03,58525.2053960848,27.2506,27.2627,27.2082,27.2385,58525.2054
2013-05-03 14:40:00,45.02,45.09,45.02,45.07,85911.35003550055,27.2324,27.2748,27.2324,27.2627,85911.35
2013-05-03 14:50:00,45.08,45.1,45.05,45.06,76478.34465970179,27.2687,27.2808,27.2506,27.2566,76478.3447
2013-05-03 15:00:00,45.05,45.06,44.95,44.96,60959.52936403286,27.2506,27.2566,27.1901,27.1961,60959.5294
2013-05-03 15:10:00,44.96,44.97,44.92,44.97,58829.4958920783,27.1961,27.2022,27.1719,27.2022,58829.4959
2013-05-03 15:20:00,44.97,45.05,44.88,45.04,64509.5851506238,27.2022,27.2506,27.1477,27.2445,64509.5852
2013-05-03 15:30:00,45.05,45.07,44.97,44.97,120296.17608276702,27.2506,27.2627,27.2022,27.2022,120296.1761
2013-05-03 15:40:00,44.97,45.06,44.96,45.03,123541.94137336445,27.2022,27.2566,27.1961,27.2385,123541.9414
2013-05-03 15:50:00,45.04,45.05,44.95,44.99,275890.049700781,27.2445,27.2506,27.1901,27.2143,275890.0497
2013-05-06 09:30:00,44.97,45.01,44.66,44.91,116441.82980018258,27.2022,27.2264,27.0146,27.1659,116441.8298
2013-05-06 09:40:00,44.9,45.01,44.84,44.99,64306.724819961455,27.1598,27.2264,27.1235,27.2143,64306.7248
2013-05-06 09:50:00,44.97,45.25,44.91,45.25,104168.77979511108,27.2022,27.3715,27.1659,27.3715,104168.7798
2013-05-06 10:00:00,45.27,45.33,45.14,45.2,136727.8628664165,27.3836,27.4199,27.305,27.3413,136727.8629
2013-05-06 10:10:00,45.22,45.23,45.07,45.11,154782.43229536465,27.3534,27.3594,27.2627,27.2868,154782.4323
2013-05-06 10:20:00,45.11,45.31,45.11,45.29,64611.015315954966,27.2868,27.4078,27.2868,27.3957,64611.0153
2013-05-06 10:30:00,45.28,45.31,45.14,45.2,135612.1310477736,27.3897,27.4078,27.305,27.3413,135612.131
2013-05-06 10:40:00,45.2,45.22,45.0,45.0,69581.09341718227,27.3413,27.3534,27.2203,27.2203,69581.0934
2013-05-06 10:50:00,44.99,45.06,44.94,45.04,71305.40622781216,27.2143,27.2566,27.184,27.2445,71305.4062
2013-05-06 11:00:00,45.04,45.09,45.01,45.08,31443.35125266254,27.2445,27.2748,27.2264,27.2687,31443.3513
2013-05-06 11:10:00,45.09,45.17,45.0,45.01,53859.417790851,27.2748,27.3231,27.2203,27.2264,53859.4178
2013-05-06 11:20:00,45.02,45.17,45.02,45.14,24850.39050613653,27.2324,27.3231,27.2324,27.305,24850.3905
2013-05-06 11:30:00,45.13,45.13,45.02,45.08,58525.2053960848,27.2989,27.2989,27.2324,27.2687,58525.2054
2013-05-06 11:40:00,45.08,45.28,45.08,45.25,50512.22233492241,27.2687,27.3897,27.2687,27.3715,50512.2223
2013-05-06 11:50:00,45.25,45.25,45.15,45.23,38847.75332183792,27.3715,27.3715,27.311,27.3594,38847.7533
2013-05-06 12:00:00,45.24,45.31,45.15,45.29,78101.2273050005,27.3655,27.4078,27.311,27.3957,78101.2273
2013-05-06 12:10:00,45.28,45.28,45.16,45.21,74754.03184907191,27.3897,27.3897,27.3171,27.3473,74754.0318
2013-05-06 12:20:00,45.2,45.21,45.11,45.12,29820.46860736383,27.3413,27.3473,27.2868,27.2929,29820.4686
2013-05-06 12:30:00,45.11,45.14,45.08,45.1,20793.183892889745,27.2868,27.305,27.2687,27.2808,20793.1839
2013-05-06 12:40:00,45.1,45.19,45.1,45.19,29719.03844203266,27.2808,27.3352,27.2808,27.3352,29719.0384
2013-05-06 12:50:00,45.18,45.2,45.16,45.18,26371.842986104068,27.3292,27.3413,27.3171,27.3292,26371.843
2013-05-06 13:00:00,45.17,45.21,45.12,45.17,38340.60249518207,27.3231,27.3473,27.2929,27.3231,38340.6025
2013-05-06 13:10:00,45.18,45.24,45.17,45.22,45947.86489501978,27.3292,27.3655,27.3231,27.3534,45947.8649
2013-05-06 13:20:00,45.22,45.24,45.15,45.16,38340.60249518207,27.3534,27.3655,27.311,27.3171,38340.6025
2013-05-06 13:30:00,45.17,45.22,45.15,45.17,36717.71984988335,27.3231,27.3534,27.311,27.3231,36717.7198
2013-05-06 13:40:00,45.16,45.19,45.14,45.18,38340.60249518207,27.3171,27.3352,27.305,27.3292,38340.6025
2013-05-06 13:50:00,45.17,45.2,45.11,45.2,59133.78638807181,27.3231,27.3413,27.2868,27.3413,59133.7864
2013-05-06 14:00:00,45.19,45.28,45.19,45.28,30936.200426006693,27.3352,27.3897,27.3352,27.3897,30936.2004
2013-05-06 14:10:00,45.27,45.39,45.25,45.39,94025.76326199411,27.3836,27.4562,27.3715,27.4562,94025.7633
2013-05-06 14:20:00,45.39,45.39,45.35,45.38,49396.49051627954,27.4562,27.4562,27.432,27.4502,49396.4905
2013-05-06 14:30:00,45.38,45.4,45.36,45.39,56598.032254792575,27.4502,27.4623,27.4381,27.4562,56598.0323
2013-05-06 14:40:00,45.38,45.44,45.38,45.43,82158.43391824729,27.4502,27.4865,27.4502,27.4804,82158.4339
2013-05-06 14:50:00,45.43,45.46,45.37,45.45,74652.60168374075,27.4804,27.4986,27.4441,27.4925,74652.6017
2013-05-06 15:00:00,45.44,45.46,45.31,45.33,60350.948372045845,27.4865,27.4986,27.4078,27.4199,60350.9484
2013-05-06 15:10:00,45.32,45.35,45.29,45.34,47773.60787098083,27.4139,27.432,27.3957,27.426,47773.6079
2013-05-06 15:20:00,45.34,45.36,45.27,45.31,64509.5851506238,27.426,27.4381,27.3836,27.4078,64509.5852
2013-05-06 15:30:00,45.31,45.36,45.28,45.28,62988.132670656254,27.4078,27.4381,27.3897,27.3897,62988.1327
2013-05-06 15:40:00,45.29,45.33,45.26,45.32,95242.92524596814,27.3957,27.4199,27.3776,27.4139,95242.9252
2013-05-06 15:50:00,45.32,45.33,45.19,45.22,266457.0443249823,27.4139,27.4199,27.3352,27.3534,266457.0443
2013-05-07 09:30:00,45.3,45.53,45.2,45.52,110153.15954965008,27.4018,27.5409,27.3413,27.5349,110153.1595
2013-05-07 09:40:00,45.52,45.53,45.27,45.4,72623.99837711736,27.5349,27.5409,27.3836,27.4623,72623.9984
2013-05-07 09:50:00,45.41,45.53,45.37,45.52,121411.90790140988,27.4683,27.5409,27.4441,27.5349,121411.9079
2013-05-07 10:00:00,45.53,45.59,45.44,45.46,159042.49923927375,27.5409,27.5772,27.4865,27.4986,159042.4992
2013-05-07 10:10:00,45.45,45.51,45.35,45.36,131656.354599858,27.4925,27.5288,27.432,27.4381,131656.3546
2013-05-07 10:20:00,45.36,45.43,45.33,45.34,153159.54965006592,27.4381,27.4804,27.4199,27.426,153159.5497
2013-05-07 10:30:00,45.34,45.44,45.32,45.36,112891.77401359164,27.426,27.4865,27.4139,27.4381,112891.774
2013-05-07 10:40:00,45.37,45.45,45.32,45.45,96358.65706461102,27.4441,27.4925,27.4139,27.4925,96358.6571
2013-05-07 10:50:00,45.45,45.46,45.33,45.36,125773.40501065017,27.4925,27.4986,27.4199,27.4381,125773.405
2013-05-07 11:00:00,45.35,45.42,45.34,45.41,60249.518206714674,27.432,27.4744,27.426,27.4683,60249.5182
2013-05-07 11:10:00,45.42,45.45,45.36,45.37,76985.49548635764,27.4744,27.4925,27.4381,27.4441,76985.4955
2013-05-07 11:20:00,45.37,45.43,45.36,45.39,53047.97646820165,27.4441,27.4804,27.4381,27.4562,53047.9765
2013-05-07 11:30:00,45.39,45.43,45.35,45.41,78405.51780099401,27.4562,27.4804,27.432,27.4683,78405.5178
2013-05-07 11:40:00,45.42,45.44,45.39,45.43,67856.78060655239,27.4744,27.4865,27.4562,27.4804,67856.7806
2013-05-07 11:50:00,45.43,45.45,45.37,45.45,35399.12770057815,27.4804,27.4925,27.4441,27.4925,35399.1277
2013-05-07 12:00:00,45.45,45.63,45.43,45.61,60046.65787605234,27.4925,27.6014,27.4804,27.5893,60046.6579
2013-05-07 12:10:00,45.62,45.64,45.54,45.62,56496.602089461405,27.5953,27.6074,27.547,27.5953,56496.6021
2013-05-07 12:20:00,45.61,45.62,45.53,45.56,226290.6988538392,27.5893,27.5953,27.5409,27.5591,226290.6989
2013-05-07 12:30:00,45.56,45.65,45.47,45.5,101734.455827163,27.5591,27.6135,27.5046,27.5228,101734.4558
2013-05-07 12:40:00,45.49,45.57,45.47,45.56,36007.70869256517,27.5167,27.5651,27.5046,27.5591,36007.7087
2013-05-07 12:50:00,45.55,45.62,45.55,45.6,53149.40663353281,27.553,27.5953,27.553,27.5832,53149.4066
2013-05-07 13:00:00,45.59,45.72,45.59,45.71,85201.33887818237,27.5772,27.6558,27.5772,27.6498,85201.3389
2013-05-07 13:10:00,45.72,45.83,45.7,45.81,58119.48473476012,27.6558,27.7224,27.6437,27.7103,58119.4847
2013-05-07 13:20:00,45.81,45.82,45.78,45.79,20793.183892889745,27.7103,27.7163,27.6921,27.6982,20793.1839
2013-05-07 13:30:00,45.79,45.84,45.77,45.77,45339.28390303276,27.6982,27.7284,27.6861,27.6861,45339.2839
2013-05-07 13:40:00,45.76,45.78,45.73,45.73,67349.62977989654,27.68,27.6921,27.6619,27.6619,67349.6298
2013-05-07 13:50:00,45.74,45.74,45.67,45.69,51425.09382290293,27.6679,27.6679,27.6256,27.6377,51425.0938
2013-05-07 14:00:00,45.7,45.78,45.69,45.74,55786.59093214322,27.6437,27.6921,27.6377,27.6679,55786.5909
2013-05-07 14:10:00,45.74,45.83,45.74,45.82,38340.60249518207,27.6679,27.7224,27.6679,27.7163,38340.6025
2013-05-07 14:20:00,45.81,45.81,45.72,45.77,64712.44548128614,27.7103,27.7103,27.6558,27.6861,64712.4455
2013-05-07 14:30:00,45.77,45.8,45.75,45.77,44122.12191905873,27.6861,27.7042,27.674,27.6861,44122.1219
2013-05-07 14:40:00,45.78,45.84,45.77,45.82,39152.04381783142,27.6921,27.7284,27.6861,27.7163,39152.0438
2013-05-07 14:50:00,45.83,45.84,45.8,45.83,35906.278527234,27.7224,27.7284,27.7042,27.7224,35906.2785
2013-05-07 15:00:00,45.82,45.84,45.8,45.83,46455.01572167563,27.7163,27.7284,27.7042,27.7224,46455.0157
2013-05-07 15:10:00,45.83,45.89,45.82,45.88,54873.71944416269,27.7224,27.7587,27.7163,27.7526,54873.7194
2013-05-07 15:20:00,45.89,45.92,45.83,45.89,68972.51242519525,27.7587,27.7768,27.7224,27.7587,68972.5124
2013-05-07 15:30:00,45.89,45.93,45.84,45.89,84187.03722487067,27.7587,27.7829,27.7284,27.7587,84187.0372
2013-05-07 15:40:00,45.89,45.89,45.84,45.85,114717.51698955268,27.7587,27.7587,27.7284,27.7345,114717.517
2013-05-07 15:50:00,45.85,45.87,45.84,45.87,160158.23105791662,27.7345,27.7466,27.7284,27.7466,160158.2311
2013-05-08 09:30:00,45.75,45.91,45.65,45.7,62278.12151333807,27.674,27.7708,27.6135,27.6437,62278.1215
2013-05-08 09:40:00,45.67,45.88,45.62,45.8,66842.47895324069,27.6256,27.7526,27.5953,27.7042,66842.479
2013-05-08 09:50:00,45.8,45.92,45.79,45.92,75261.18267572776,27.7042,27.7768,27.6982,27.7768,75261.1827
2013-05-08 10:00:00,45.92,46.07,45.9,45.95,134800.68972512425,27.7768,27.8675,27.7647,27.795,134800.6897
2013-05-08 10:10:00,45.96,45.99,45.92,45.96,65726.74713459783,27.801,27.8192,27.7768,27.801,65726.7471
2013-05-08 10:20:00,45.96,46.09,45.96,46.08,48179.32853230551,27.801,27.8796,27.801,27.8736,48179.3285
2013-05-08 10:30:00,46.08,46.22,46.08,46.16,84592.75788619535,27.8736,27.9583,27.8736,27.922,84592.7579
2013-05-08 10:40:00,46.15,46.25,46.14,46.25,84187.03722487067,27.9159,27.9764,27.9099,27.9764,84187.0372
2013-05-08 10:50:00,46.25,46.28,46.12,46.14,81448.4227609291,27.9764,27.9946,27.8978,27.9099,81448.4228
2013-05-08 11:00:00,46.14,46.23,46.13,46.23,45643.57439902627,27.9099,27.9643,27.9038,27.9643,45643.5744
2013-05-08 11:10:00,46.24,46.29,46.24,46.25,40470.63596713663,27.9704,28.0006,27.9704,27.9764,40470.636
2013-05-08 11:20:00,46.25,46.31,46.25,46.25,83274.16573689015,27.9764,28.0127,27.9764,27.9764,83274.1657
2013-05-08 11:30:00,46.25,46.25,46.13,46.22,61162.3896946952,27.9764,27.9764,27.9038,27.9583,61162.3897
2013-05-08 11:40:00,46.22,46.34,46.21,46.32,109138.85789633838,27.9583,28.0309,27.9522,28.0188,109138.8579
2013-05-08 11:50:00,46.33,46.44,46.32,46.43,64306.724819961455,28.0248,28.0914,28.0188,28.0853,64306.7248
2013-05-08 12:00:00,46.44,46.44,46.3,46.35,44527.8425803834,28.0914,28.0914,28.0067,28.0369,44527.8426
2013-05-08 12:10:00,46.35,46.35,46.18,46.18,55685.16076681205,28.0369,28.0369,27.9341,27.9341,55685.1608
2013-05-08 12:20:00,46.18,46.21,46.14,46.17,54366.56861750685,27.9341,27.9522,27.9099,27.928,54366.5686
2013-05-08 12:30:00,46.17,46.21,46.1,46.2,35297.69753524698,27.928,27.9522,27.8857,27.9462,35297.6975
2013-05-08 12:40:00,46.19,46.2,46.13,46.14,30023.32893802617,27.9401,27.9462,27.9038,27.9099,30023.3289
2013-05-08 12:50:00,46.13,46.16,46.08,46.15,33269.094228623595,27.9038,27.922,27.8736,27.9159,33269.0942
2013-05-08 13:00:00,46.16,46.22,46.14,46.21,32254.79257531189,27.922,27.9583,27.9099,27.9522,32254.7926
2013-05-08 13:10:00,46.2,46.28,46.2,46.28,31849.07191398722,27.9462,27.9946,27.9462,27.9946,31849.0719
2013-05-08 13:20:00,46.29,46.29,46.24,46.27,39963.48514048078,28.0006,28.0006,27.9704,27.9885,39963.4851
2013-05-08 13:30:00,46.27,46.3,46.2,46.21,75464.0430063901,27.9885,28.0067,27.9462,27.9522,75464.043
2013-05-08 13:40:00,46.2,46.22,46.15,46.16,67045.33928390303,27.9462,27.9583,27.9159,27.922,67045.3393
2013-05-08 13:50:00,46.17,46.2,46.14,46.16,98488.69053656555,27.928,27.9462,27.9099,27.922,98488.6905
2013-05-08 14:00:00,46.15,46.17,46.13,46.16,30936.200426006693,27.9159,27.928,27.9038,27.922,30936.2004
2013-05-08 14:10:00,46.16,46.18,46.13,46.14,61466.68019068871,27.922,27.9341,27.9038,27.9099,61466.6802
2013-05-08 14:20:00,46.14,46.19,46.13,46.16,36007.70869256517,27.9099,27.9401,27.9038,27.922,36007.7087
2013-05-08 14:30:00,46.17,46.17,45.98,46.05,52946.54630287048,27.928,27.928,27.8131,27.8555,52946.5463
2013-05-08 14:40:00,46.04,46.05,45.91,45.98,63698.14382797444,27.8494,27.8555,27.7708,27.8131,63698.1438
2013-05-08 14:50:00,45.99,46.02,45.91,46.02,56395.17192413024,27.8192,27.8373,27.7708,27.8373,56395.1719
2013-05-08 15:00:00,46.02,46.02,45.95,46.01,46252.155391013286,27.8373,27.8373,27.795,27.8313,46252.1554
2013-05-08 15:10:00,46.0,46.11,46.0,46.1,51526.5239882341,27.8252,27.8917,27.8252,27.8857,51526.524
2013-05-08 15:20:00,46.11,46.13,46.08,46.12,59539.50704939649,27.8917,27.9038,27.8736,27.8978,59539.507
2013-05-08 15:30:00,46.12,46.16,46.08,46.08,47976.46820164317,27.8978,27.922,27.8736,27.8736,47976.4682
2013-05-08 15:40:00,46.09,46.15,46.09,46.14,79216.95912364338,27.8796,27.9159,27.8796,27.9099,79216.9591
2013-05-08 15:50:00,46.15,46.24,46.1,46.23,217973.42529668324,27.9159,27.9704,27.8857,27.9643,217973.4253
2013-05-09 09:30:00,46.26,46.44,46.24,46.42,68161.0711025459,27.9825,28.0914,27.9704,28.0793,68161.0711
2013-05-09 09:40:00,46.44,46.45,46.23,46.33,49903.64134293539,28.0914,28.0974,27.9643,28.0248,49903.6413
2013-05-09 09:50:00,46.33,46.37,46.26,46.27,27284.714474084594,28.0248,28.049,27.9825,27.9885,27284.7145
2013-05-09 10:00:00,46.27,46.39,46.21,46.24,28603.306623389795,27.9885,28.0611,27.9522,27.9704,28603.3066
2013-05-09 10:10:00,46.23,46.29,46.09,46.09,46353.58555634446,27.9643,28.0006,27.8796,27.8796,46353.5856
2013-05-09 10:20:00,46.08,46.1,45.96,46.03,33776.24505527944,27.8736,27.8857,27.801,27.8434,33776.2451
2013-05-09 10:30:00,46.03,46.19,46.02,46.09,61770.970686682216,27.8434,27.9401,27.8373,27.8796,61770.9707
2013-05-09 10:40:00,46.09,46.2,46.04,46.13,36819.15001521452,27.8796,27.9462,27.8494,27.9038,36819.15
2013-05-09 10:50:00,46.13,46.17,46.1,46.14,25053.250836798863,27.9038,27.928,27.8857,27.9099,25053.2508
2013-05-09 11:00:00,46.15,46.24,46.14,46.23,21401.764884876764,27.9159,27.9704,27.9099,27.9643,21401.7649
2013-05-09 11:10:00,46.25,46.3,46.13,46.14,34689.11654325997,27.9764,28.0067,27.9038,27.9099,34689.1165
2013-05-09 11:20:00,46.14,46.23,46.14,46.2,38036.31199918856,27.9099,27.9643,27.9099,27.9462,38036.312
2013-05-09 11:30:00,46.22,46.22,46.13,46.17,18663.150420935188,27.9583,27.9583,27.9038,27.928,18663.1504
2013-05-09 11:40:00,46.18,46.28,46.18,46.24,32863.37356729891,27.9341,27.9946,27.9341,27.9704,32863.3736
2013-05-09 11:50:00,46.22,46.25,46.19,46.23,22517.496703519628,27.9583,27.9764,27.9401,27.9643,22517.4967
2013-05-09 12:00:00,46.23,46.26,46.19,46.22,20387.463231565067,27.9643,27.9825,27.9401,27.9583,20387.4632
2013-05-09 12:10:00,46.23,46.25,46.21,46.24,14200.223146363727,27.9643,27.9764,27.9522,27.9704,14200.2231
2013-05-09 12:20:00,46.23,46.23,46.16,46.19,23024.64753017548,27.9643,27.9643,27.922,27.9401,23024.6475
2013-05-09 12:30:00,46.19,46.19,46.16,46.18,21401.764884876764,27.9401,27.9401,27.922,27.9341,21401.7649
2013-05-09 12:40:00,46.18,46.23,46.16,46.17,47976.46820164317,27.9341,27.9643,27.922,27.928,47976.4682
2013-05-09 12:50:00,46.18,46.35,46.17,46.34,44629.272745714574,27.9341,28.0369,27.928,28.0309,44629.2727
2013-05-09 13:00:00,46.33,46.45,46.32,46.44,86418.5008621564,28.0248,28.0974,28.0188,28.0914,86418.5009
2013-05-09 13:10:00,46.43,46.45,46.35,46.38,123237.65087737094,28.0853,28.0974,28.0369,28.0551,123237.6509
2013-05-09 13:20:00,46.38,46.49,46.38,46.47,42803.52976975353,28.0551,28.1216,28.0551,28.1095,42803.5298
2013-05-09 13:30:00,46.47,46.51,46.45,46.5,50410.79216959124,28.1095,28.1337,28.0974,28.1277,50410.7922
2013-05-09 13:40:00,46.5,46.51,46.46,46.5,63292.423166649765,28.1277,28.1337,28.1035,28.1277,63292.4232
2013-05-09 13:50:00,46.49,46.5,46.42,46.45,63799.57399330561,28.1216,28.1277,28.0793,28.0974,63799.574
2013-05-09 14:00:00,46.45,46.46,46.4,46.4,29719.03844203266,28.0974,28.1035,28.0672,28.0672,29719.0384
2013-05-09 14:10:00,46.39,46.45,46.38,46.45,26371.842986104068,28.0611,28.0974,28.0551,28.0974,26371.843
2013-05-09 14:20:00,46.45,46.52,46.41,46.49,81448.4227609291,28.0974,28.1398,28.0732,28.1216,81448.4228
2013-05-09 14:30:00,46.49,46.49,46.36,46.36,38442.03266051324,28.1216,28.1216,28.043,28.043,38442.0327
2013-05-09 14:40:00,46.35,46.36,46.3,46.31,50410.79216959124,28.0369,28.043,28.0067,28.0127,50410.7922
2013-05-09 14:50:00,46.31,46.34,46.18,46.18,48179.32853230551,28.0127,28.0309,27.9341,27.9341,48179.3285
2013-05-09 15:00:00,46.18,46.26,46.1,46.25,69175.37275585759,27.9341,27.9825,27.8857,27.9764,69175.3728
2013-05-09 15:10:00,46.24,46.28,46.18,46.27,61770.970686682216,27.9704,27.9946,27.9341,27.9885,61770.9707
2013-05-09 15:20:00,46.26,46.37,46.26,46.33,84085.60705953951,27.9825,28.049,27.9825,28.0248,84085.6071
2013-05-09 15:30:00,46.34,46.41,46.27,46.27,78608.37813165635,28.0309,28.0732,27.9885,27.9885,78608.3781
2013-05-09 15:40:00,46.28,46.32,46.2,46.27,125671.974845319,27.9946,28.0188,27.9462,27.9885,125671.9748
2013-05-09 15:50:00,46.27,46.27,46.15,46.26,243229.53646414445,27.9885,27.9885,27.9159,27.9825,243229.5365
2013-05-10 09:30:00,46.18,46.18,45.92,45.95,87635.66284613044,27.9341,27.9341,27.7768,27.795,87635.6628
2013-05-10 09:40:00,45.95,45.96,45.8,45.93,102038.7463231565,27.795,27.801,27.7042,27.7829,102038.7463
2013-05-10 09:50:00,45.93,46.25,45.88,46.24,134293.5388984684,27.7829,27.9764,27.7526,27.9704,134293.5389
2013-05-10 10:00:00,46.21,46.31,46.0,46.0,100618.72400852012,27.9522,28.0127,27.8252,27.8252,100618.724
2013-05-10 10:10:00,46.02,46.12,45.94,46.03,92605.74094735774,27.8373,27.8978,27.7889,27.8434,92605.7409
2013-05-10 10:20:00,46.03,46.04,45.89,46.0,40369.20580180546,27.8434,27.8494,27.7587,27.8252,40369.2058
2013-05-10 10:30:00,45.99,46.0,45.77,45.82,65523.88680393549,27.8192,27.8252,27.6861,27.7163,65523.8868
2013-05-10 10:40:00,45.82,45.86,45.72,45.78,52236.53514555229,27.7163,27.7405,27.6558,27.6921,52236.5351
2013-05-10 10:50:00,45.79,45.8,45.7,45.78,49802.21117760422,27.6982,27.7042,27.6437,27.6921,49802.2112
2013-05-10 11:00:00,45.78,45.79,45.69,45.71,101633.02566183182,27.6921,27.6982,27.6377,27.6498,101633.0257
2013-05-10 11:10:00,45.71,45.73,45.6,45.65,131960.6450958515,27.6498,27.6619,27.5832,27.6135,131960.6451
2013-05-10 11:20:00,45.67,45.7,45.52,45.65,64509.5851506238,27.6256,27.6437,27.5349,27.6135,64509.5852
2013-05-10 11:30:00,45.65,45.75,45.52,45.72,101125.874835176,27.6135,27.674,27.5349,27.6558,101125.8748
2013-05-10 11:40:00,45.73,45.74,45.66,45.7,40977.78679379248,27.6619,27.6679,27.6195,27.6437,40977.7868
2013-05-10 11:50:00,45.7,45.7,45.6,45.63,24748.960340805355,27.6437,27.6437,27.5832,27.6014,24748.9603
2013-05-10 12:00:00,45.62,45.64,45.43,45.44,52439.395476214624,27.5953,27.6074,27.4804,27.4865,52439.3955
2013-05-10 12:10:00,45.44,45.55,45.44,45.52,48686.47935896136,27.4865,27.553,27.4865,27.5349,48686.4794
2013-05-10 12:20:00,45.52,45.67,45.51,45.67,66436.75829191602,27.5349,27.6256,27.5288,27.6256,66436.7583
2013-05-10 12:30:00,45.66,45.79,45.65,45.68,58220.91490009129,27.6195,27.6982,27.6135,27.6316,58220.9149
2013-05-10 12:40:00,45.69,45.75,45.66,45.66,35906.278527234,27.6377,27.674,27.6195,27.6195,35906.2785
2013-05-10 12:50:00,45.66,45.72,45.61,45.62,38543.462825844406,27.6195,27.6558,27.5893,27.5953,38543.4628
2013-05-10 13:00:00,45.62,45.64,45.56,45.6,63292.423166649765,27.5953,27.6074,27.5591,27.5832,63292.4232
2013-05-10 13:10:00,45.61,45.76,45.58,45.75,68871.08225986408,27.5893,27.68,27.5712,27.674,68871.0823
2013-05-10 13:20:00,45.74,45.79,45.73,45.76,32153.362409980728,27.6679,27.6982,27.6619,27.68,32153.3624
2013-05-10 13:30:00,45.76,45.77,45.66,45.66,32254.79257531189,27.68,27.6861,27.6195,27.6195,32254.7926
2013-05-10 13:40:00,45.66,45.67,45.61,45.63,47976.46820164317,27.6195,27.6256,27.5893,27.6014,47976.4682
2013-05-10 13:50:00,45.64,45.66,45.54,45.55,52135.10498022112,27.6074,27.6195,27.547,27.553,52135.105
2013-05-10 14:00:00,45.56,45.63,45.52,45.63,43107.82026574703,27.5591,27.6014,27.5349,27.6014,43107.8203
2013-05-10 14:10:00,45.62,45.67,45.57,45.6,39253.47398316259,27.5953,27.6256,27.5651,27.5832,39253.474
2013-05-10 14:20:00,45.6,45.75,45.59,45.71,33269.094228623595,27.5832,27.674,27.5772,27.6498,33269.0942
2013-05-10 14:30:00,45.7,45.71,45.65,45.7,31950.50207931839,27.6437,27.6498,27.6135,27.6437,31950.5021
2013-05-10 14:40:00,45.69,45.76,45.68,45.74,36616.28968455218,27.6377,27.68,27.6316,27.6679,36616.2897
2013-05-10 14:50:00,45.72,45.76,45.69,45.7,36311.99918855868,27.6558,27.68,27.6377,27.6437,36311.9992
2013-05-10 15:00:00,45.7,45.72,45.64,45.69,45440.71406836393,27.6437,27.6558,27.6074,27.6377,45440.7141
2013-05-10 15:10:00,45.7,45.71,45.61,45.61,64712.44548128614,27.6437,27.6498,27.5893,27.5893,64712.4455
2013-05-10 15:20:00,45.61,45.66,45.6,45.61,71305.40622781216,27.5893,27.6195,27.5832,27.5893,71305.4062
2013-05-10 15:30:00,45.6,45.67,45.6,45.61,84288.46739020184,27.5832,27.6256,27.5832,27.5893,84288.4674
2013-05-10 15:40:00,45.62,45.78,45.6,45.78,122629.06988538391,27.5953,27.6921,27.5832,27.6921,122629.0699
2013-05-10 15:50:00,45.78,45.84,45.75,45.83,244649.5587787808,27.6921,27.7284,27.674,27.7224,244649.5588
2013-05-13 09:30:00,45.82,46.04,45.76,46.04,94938.63474997463,27.7163,27.8494,27.68,27.8494,94938.6347
2013-05-13 09:40:00,46.05,46.12,46.02,46.05,80434.12110761741,27.8555,27.8978,27.8373,27.8555,80434.1211
2013-05-13 09:50:00,46.06,46.06,45.96,46.05,95750.076072624,27.8615,27.8615,27.801,27.8555,95750.0761
2013-05-13 10:00:00,46.04,46.33,46.02,46.31,78912.66862764987,27.8494,28.0248,27.8373,28.0127,78912.6686
2013-05-13 10:10:00,46.33,46.57,46.33,46.55,205700.3752916117,28.0248,28.17,28.0248,28.1579,205700.3753
2013-05-13 10:20:00,46.56,46.73,46.53,46.63,160462.52155391013,28.1639,28.2668,28.1458,28.2063,160462.5216
2013-05-13 10:30:00,46.62,46.62,46.43,46.43,135612.1310477736,28.2002,28.2002,28.0853,28.0853,135612.131
2013-05-13 10:40:00,46.44,46.46,46.34,46.44,69682.52358251344,28.0914,28.1035,28.0309,28.0914,69682.5236
2013-05-13 10:50:00,46.45,46.49,46.44,46.44,56598.032254792575,28.0974,28.1216,28.0914,28.0914,56598.0323
2013-05-13 11:00:00,46.44,46.45,46.36,46.39,37123.44051120804,28.0914,28.0974,28.043,28.0611,37123.4405
2013-05-13 11:10:00,46.39,46.43,46.39,46.39,60350.948372045845,28.0611,28.0853,28.0611,28.0611,60350.9484
2013-05-13 11:20:00,46.39,46.42,46.36,46.41,75971.19383304595,28.0611,28.0793,28.043,28.0732,75971.1938
2013-05-13 11:30:00,46.42,46.44,46.37,46.4,94634.34425398114,28.0793,28.0914,28.049,28.0672,94634.3443
2013-05-13 11:40:00,46.39,46.43,46.37,46.42,53453.69712952632,28.0611,28.0853,28.049,28.0793,53453.6971
2013-05-13 11:50:00,46.42,46.5,46.42,46.49,54975.14960949386,28.0793,28.1277,28.0793,28.1216,54975.1496
2013-05-13 12:00:00,46.48,46.58,46.47,46.52,73029.71903844204,28.1156,28.176,28.1095,28.1398,73029.719
2013-05-13 12:10:00,46.52,46.53,46.48,46.53,24140.37934881834,28.1398,28.1458,28.1156,28.1458,24140.3793
2013-05-13 12:20:00,46.53,46.64,46.52,46.6,71203.97606248099,28.1458,28.2123,28.1398,28.1881,71203.9761
2013-05-13 12:30:00,46.61,46.67,46.6,46.6,55076.57977482503,28.1942,28.2305,28.1881,28.1881,55076.5798
2013-05-13 12:40:00,46.6,46.73,46.56,46.71,96155.79673394868,28.1881,28.2668,28.1639,28.2547,96155.7967
2013-05-13 12:50:00,46.71,46.75,46.7,46.73,105183.08144842276,28.2547,28.2789,28.2486,28.2668,105183.0814
2013-05-13 13:00:00,46.74,46.74,46.68,46.7,22720.357034181965,28.2728,28.2728,28.2365,28.2486,22720.357
2013-05-13 13:10:00,46.7,46.77,46.7,46.76,90272.84714474084,28.2486,28.291,28.2486,28.2849,90272.8471
2013-05-13 13:20:00,46.76,46.76,46.72,46.74,56395.17192413024,28.2849,28.2849,28.2607,28.2728,56395.1719
2013-05-13 13:30:00,46.74,46.77,46.72,46.73,43716.40125773405,28.2728,28.291,28.2607,28.2668,43716.4013
2013-05-13 13:40:00,46.73,46.75,46.69,46.71,68161.0711025459,28.2668,28.2789,28.2426,28.2547,68161.0711
2013-05-13 13:50:00,46.71,46.73,46.69,46.69,43310.68059640937,28.2547,28.2668,28.2426,28.2426,43310.6806
2013-05-13 14:00:00,46.69,46.73,46.66,46.72,65625.31696926666,28.2426,28.2668,28.2244,28.2607,65625.317
2013-05-13 14:10:00,46.72,46.74,46.69,46.7,45542.1442336951,28.2607,28.2728,28.2426,28.2486,45542.1442
2013-05-13 14:20:00,46.7,46.72,46.68,46.69,47063.59671366264,28.2486,28.2607,28.2365,28.2426,47063.5967
2013-05-13 14:30:00,46.69,46.78,46.69,46.73,76376.91449437062,28.2426,28.297,28.2426,28.2668,76376.9145
2013-05-13 14:40:00,46.72,46.79,46.71,46.75,83071.30540622781,28.2607,28.3031,28.2547,28.2789,83071.3054
2013-05-13 14:50:00,46.75,46.8,46.73,46.8,40572.06613246779,28.2789,28.3091,28.2668,28.3091,40572.0661
2013-05-13 15:00:00,46.8,46.81,46.78,46.79,85708.48970483823,28.3091,28.3152,28.297,28.3031,85708.4897
2013-05-13 15:10:00,46.78,46.81,46.74,46.79,105284.51161375392,28.297,28.3152,28.2728,28.3031,105284.5116
2013-05-13 15:20:00,46.81,46.85,46.74,46.85,224262.0955472157,28.3152,28.3394,28.2728,28.3394,224262.0955
2013-05-13 15:30:00,46.84,46.95,46.83,46.95,166041.18064712445,28.3333,28.3999,28.3273,28.3999,166041.1806
2013-05-13 15:40:00,46.95,46.95,46.81,46.83,163505.42651384522,28.3999,28.3999,28.3152,28.3273,163505.4265
2013-05-13 15:50:00,46.84,46.91,46.81,46.87,413023.6332285221,28.3333,28.3757,28.3152,28.3515,413023.6332
2013-05-14 09:30:00,46.96,47.31,46.93,47.06,132569.22608783853,28.4059,28.6176,28.3878,28.4664,132569.2261
2013-05-14 09:40:00,47.06,47.18,46.95,47.09,117861.85211481896,28.4664,28.539,28.3999,28.4845,117861.8521
2013-05-14 09:50:00,47.09,47.18,46.93,46.94,100618.72400852012,28.4845,28.539,28.3878,28.3938,100618.724
2013-05-14 10:00:00,46.95,47.07,46.94,47.03,103560.19880312405,28.3999,28.4724,28.3938,28.4482,103560.1988
2013-05-14 10:10:00,47.04,47.28,47.0,47.28,112080.33269094228,28.4543,28.5995,28.4301,28.5995,112080.3327
2013-05-14 10:20:00,47.28,47.32,47.22,47.31,121817.62856273456,28.5995,28.6237,28.5632,28.6176,121817.6286
2013-05-14 10:30:00,47.32,47.32,47.27,47.29,78101.2273050005,28.6237,28.6237,28.5934,28.6055,78101.2273
2013-05-14 10:40:00,47.29,47.32,47.18,47.3,214423.3695100923,28.6055,28.6237,28.539,28.6116,214423.3695
2013-05-14 10:50:00,47.31,47.36,47.29,47.32,84795.61821685769,28.6176,28.6479,28.6055,28.6237,84795.6182
2013-05-14 11:00:00,47.32,47.35,47.25,47.28,73029.71903844204,28.6237,28.6418,28.5813,28.5995,73029.719
2013-05-14 11:10:00,47.27,47.27,47.21,47.22,43310.68059640937,28.5934,28.5934,28.5571,28.5632,43310.6806
2013-05-14 11:20:00,47.23,47.24,47.2,47.23,68465.3615985394,28.5692,28.5753,28.5511,28.5692,68465.3616
2013-05-14 11:30:00,47.23,47.23,47.2,47.21,65321.02647327315,28.5692,28.5692,28.5511,28.5571,65321.0265
2013-05-14 11:40:00,47.22,47.27,47.21,47.24,76174.0541637083,28.5632,28.5934,28.5571,28.5753,76174.0542
2013-05-14 11:50:00,47.23,47.26,47.21,47.25,68161.0711025459,28.5692,28.5874,28.5571,28.5813,68161.0711
2013-05-14 12:00:00,47.25,47.34,47.21,47.33,54670.85911350035,28.5813,28.6358,28.5571,28.6297,54670.8591
2013-05-14 12:10:00,47.31,47.47,47.31,47.42,84085.60705953951,28.6176,28.7144,28.6176,28.6842,84085.6071
2013-05-14 12:20:00,47.41,47.45,47.37,47.42,67552.49011055888,28.6781,28.7023,28.6539,28.6842,67552.4901
2013-05-14 12:30:00,47.42,47.48,47.41,47.45,27791.86530074044,28.6842,28.7205,28.6781,28.7023,27791.8653
2013-05-14 12:40:00,47.45,47.47,47.37,47.38,35399.12770057815,28.7023,28.7144,28.6539,28.66,35399.1277
2013-05-14 12:50:00,47.37,47.41,47.37,47.4,40572.06613246779,28.6539,28.6781,28.6539,28.6721,40572.0661
2013-05-14 13:00:00,47.4,47.47,47.38,47.41,34790.54670859114,28.6721,28.7144,28.66,28.6781,34790.5467
2013-05-14 13:10:00,47.41,47.43,47.32,47.36,70088.24424383811,28.6781,28.6902,28.6237,28.6479,70088.2442
2013-05-14 13:20:00,47.36,47.36,47.29,47.31,49802.21117760422,28.6479,28.6479,28.6055,28.6176,49802.2112
2013-05-14 13:30:00,47.31,47.32,47.29,47.31,41789.22811644183,28.6176,28.6237,28.6055,28.6176,41789.2281
2013-05-14 13:40:00,47.3,47.32,47.27,47.31,26270.412820772897,28.6116,28.6237,28.5934,28.6176,26270.4128
2013-05-14 13:50:00,47.31,47.32,47.21,47.23,66436.75829191602,28.6176,28.6237,28.5571,28.5692,66436.7583
2013-05-14 14:00:00,47.24,47.25,47.12,47.12,87635.66284613044,28.5753,28.5813,28.5027,28.5027,87635.6628
2013-05-14 14:10:00,47.13,47.17,47.12,47.16,56192.3115934679,28.5087,28.5329,28.5027,28.5269,56192.3116
2013-05-14 14:20:00,47.16,47.21,47.13,47.21,42093.518612435335,28.5269,28.5571,28.5087,28.5571,42093.5186
2013-05-14 14:30:00,47.21,47.31,47.21,47.28,58930.92605740947,28.5571,28.6176,28.5571,28.5995,58930.9261
2013-05-14 14:40:00,47.27,47.28,47.22,47.28,40673.49629779896,28.5934,28.5995,28.5632,28.5995,40673.4963
2013-05-14 14:50:00,47.28,47.28,47.24,47.27,51729.38431889644,28.5995,28.5995,28.5753,28.5934,51729.3843
2013-05-14 15:00:00,47.27,47.38,47.27,47.37,72928.28887311087,28.5934,28.66,28.5934,28.6539,72928.2889
2013-05-14 15:10:00,47.37,47.4,47.34,47.37,68161.0711025459,28.6539,28.6721,28.6358,28.6539,68161.0711
2013-05-14 15:20:00,47.36,47.45,47.36,47.42,141799.37113297495,28.6479,28.7023,28.6479,28.6842,141799.3711
2013-05-14 15:30:00,47.42,47.6,47.41,47.59,124860.53352266963,28.6842,28.793,28.6781,28.787,124860.5335
2013-05-14 15:40:00,47.59,47.67,47.59,47.66,182270.0071001116,28.787,28.8354,28.787,28.8293,182270.0071
2013-05-14 15:50:00,47.66,47.66,47.59,47.6,283903.0327619434,28.8293,28.8293,28.787,28.793,283903.0328
2013-05-15 09:30:00,47.37,47.37,47.13,47.2,62176.6913480069,28.6539,28.6539,28.5087,28.5511,62176.6913
2013-05-15 09:40:00,47.23,47.44,47.19,47.3,54670.85911350035,28.5692,28.6963,28.545,28.6116,54670.8591
2013-05-15 09:50:00,47.33,47.46,47.22,47.42,59133.78638807181,28.6297,28.7084,28.5632,28.6842,59133.7864
2013-05-15 10:00:00,47.43,47.64,47.41,47.56,61973.83101734456,28.6902,28.8172,28.6781,28.7688,61973.831
2013-05-15 10:10:00,47.58,47.65,47.46,47.63,57206.61324677959,28.7809,28.8233,28.7084,28.8112,57206.6132
2013-05-15 10:20:00,47.64,47.76,47.63,47.73,81245.56243026676,28.8172,28.8898,28.8112,28.8717,81245.5624
2013-05-15 10:30:00,47.73,47.82,47.73,47.82,59336.64671873416,28.8717,28.9261,28.8717,28.9261,59336.6467
2013-05-15 10:40:00,47.82,47.86,47.74,47.77,239273.76001622883,28.9261,28.9503,28.8777,28.8959,239273.76
2013-05-15 10:50:00,47.78,47.9,47.78,47.89,24343.23967948068,28.9019,28.9745,28.9019,28.9685,24343.2397
2013-05-15 11:00:00,47.89,47.96,47.89,47.94,60148.08804138351,28.9685,29.0108,28.9685,28.9987,60148.088
2013-05-15 11:10:00,47.94,48.03,47.92,47.99,80231.26077695507,28.9987,29.0531,28.9866,29.0289,80231.2608
2013-05-15 11:20:00,47.98,48.04,47.92,48.04,42194.948777766505,29.0229,29.0592,28.9866,29.0592,42194.9488
2013-05-15 11:30:00,48.04,48.04,47.94,47.99,71609.69672380565,29.0592,29.0592,28.9987,29.0289,71609.6967
2013-05-15 11:40:00,48.0,48.0,47.9,47.9,40166.34547114312,29.035,29.035,28.9745,28.9745,40166.3455
2013-05-15 11:50:00,47.92,48.06,47.9,48.06,60756.66903337053,28.9866,29.0713,28.9745,29.0713,60756.669
2013-05-15 12:00:00,48.06,48.2,48.04,48.2,92504.31078202656,29.0713,29.156,29.0592,29.156,92504.3108
2013-05-15 12:10:00,48.21,48.25,48.19,48.24,67755.35044122122,29.162,29.1862,29.1499,29.1802,67755.3504
2013-05-15 12:20:00,48.24,48.25,48.18,48.18,93924.33309666294,29.1802,29.1862,29.1439,29.1439,93924.3331
2013-05-15 12:30:00,48.19,48.22,48.1,48.11,108327.416573689,29.1499,29.1681,29.0955,29.1015,108327.4166
2013-05-15 12:40:00,48.11,48.14,48.04,48.06,31747.64174865605,29.1015,29.1197,29.0592,29.0713,31747.6417
2013-05-15 12:50:00,48.06,48.07,47.93,47.93,30124.759103357337,29.0713,29.0773,28.9927,28.9927,30124.7591
2013-05-15 13:00:00,47.93,48.04,47.93,48.02,44527.8425803834,28.9927,29.0592,28.9927,29.0471,44527.8426
2013-05-15 13:10:00,48.0,48.04,47.99,48.01,42702.09960442236,29.035,29.0592,29.0289,29.041,42702.0996
2013-05-15 13:20:00,48.02,48.04,47.97,47.99,52236.53514555229,29.0471,29.0592,29.0169,29.0289,52236.5351
2013-05-15 13:30:00,47.99,48.0,47.94,47.96,34993.40703925347,29.0289,29.035,28.9987,29.0108,34993.407
2013-05-15 13:40:00,47.96,47.98,47.87,47.97,50715.08266558475,29.0108,29.0229,28.9564,29.0169,50715.0827
2013-05-15 13:50:00,47.97,48.06,47.93,47.93,58220.91490009129,29.0169,29.0713,28.9927,28.9927,58220.9149
2013-05-15 14:00:00,47.93,47.96,47.89,47.91,45745.00456435744,28.9927,29.0108,28.9685,28.9806,45745.0046
2013-05-15 14:10:00,47.9,47.9,47.78,47.79,49903.64134293539,28.9745,28.9745,28.9019,28.908,49903.6413
2013-05-15 14:20:00,47.79,47.82,47.7,47.8,42904.95993508469,28.908,28.9261,28.8535,28.914,42904.9599
2013-05-15 14:30:00,47.8,47.85,47.77,47.77,34384.826047266455,28.914,28.9443,28.8959,28.8959,34384.826
2013-05-15 14:40:00,47.77,47.8,47.62,47.72,48077.89836697434,28.8959,28.914,28.8051,28.8656,48077.8984
2013-05-15 14:50:00,47.71,47.75,47.66,47.74,33776.24505527944,28.8596,28.8838,28.8293,28.8777,33776.2451
2013-05-15 15:00:00,47.73,47.76,47.65,47.76,35804.84836190283,28.8717,28.8898,28.8233,28.8898,35804.8484
2013-05-15 15:10:00,47.75,47.83,47.71,47.73,51425.09382290293,28.8838,28.9322,28.8596,28.8717,51425.0938
2013-05-15 15:20:00,47.73,47.86,47.72,47.85,80941.27193427326,28.8717,28.9503,28.8656,28.9443,80941.2719
2013-05-15 15:30:00,47.85,48.03,47.81,47.95,177097.06866822194,28.9443,29.0531,28.9201,29.0048,177097.0687
2013-05-15 15:40:00,47.96,47.99,47.88,47.96,110356.0198803124,29.0108,29.0289,28.9624,29.0108,110356.0199
2013-05-15 15:50:00,47.96,48.08,47.96,47.99,322446.4955877878,29.0108,29.0834,29.0108,29.0289,322446.4956
2013-05-16 09:30:00,47.9,47.99,47.83,47.93,62785.27233999391,28.9745,29.0289,28.9322,28.9927,62785.2723
2013-05-16 09:40:00,47.92,48.15,47.87,48.08,74044.02069175373,28.9866,29.1257,28.9564,29.0834,74044.0207
2013-05-16 09:50:00,48.09,48.13,48.01,48.04,36616.28968455218,29.0894,29.1136,29.041,29.0592,36616.2897
2013-05-16 10:00:00,48.0,48.03,47.84,47.89,60655.23886803936,29.035,29.0531,28.9382,28.9685,60655.2389
2013-05-16 10:10:00,47.89,48.1,47.83,48.09,102241.60665381885,28.9685,29.0955,28.9322,29.0894,102241.6067
2013-05-16 10:20:00,48.1,48.22,47.93,47.93,113094.63434425398,29.0955,29.1681,28.9927,28.9927,113094.6343
2013-05-16 10:30:00,47.93,48.22,47.88,48.14,160056.80089258545,28.9927,29.1681,28.9624,29.1197,160056.8009
2013-05-16 10:40:00,48.15,48.19,48.01,48.02,70189.67440916928,29.1257,29.1499,29.041,29.0471,70189.6744
2013-05-16 10:50:00,48.02,48.04,47.91,47.99,53656.55746018866,29.0471,29.0592,28.9806,29.0289,53656.5575
2013-05-16 11:00:00,47.99,48.11,47.97,48.08,71609.69672380565,29.0289,29.1015,29.0169,29.0834,71609.6967
2013-05-16 11:10:00,48.08,48.13,48.06,48.07,62683.84217466274,29.0834,29.1136,29.0713,29.0773,62683.8422
2013-05-16 11:20:00,48.08,48.12,48.0,48.04,53352.26696419515,29.0834,29.1076,29.035,29.0592,53352.267
2013-05-16 11:30:00,48.03,48.07,47.98,48.0,40369.20580180546,29.0531,29.0773,29.0229,29.035,40369.2058
2013-05-16 11:40:00,48.0,48.01,47.86,47.87,32457.652905974235,29.035,29.041,28.9503,28.9564,32457.6529
2013-05-16 11:50:00,47.88,47.88,47.72,47.73,32457.652905974235,28.9624,28.9624,28.8656,28.8717,32457.6529
2013-05-16 12:00:00,47.73,47.74,47.67,47.72,76072.62399837712,28.8717,28.8777,28.8354,28.8656,76072.624
2013-05-16 12:10:00,47.73,47.73,47.62,47.65,90069.98681407851,28.8717,28.8717,28.8051,28.8233,90069.9868
2013-05-16 12:20:00,47.64,47.64,47.49,47.49,52540.825641545794,28.8172,28.8172,28.7265,28.7265,52540.8256
2013-05-16 12:30:00,47.51,47.51,47.44,47.46,63190.9930013186,28.7386,28.7386,28.6963,28.7084,63190.993
2013-05-16 12:40:00,47.46,47.46,47.26,47.27,207830.4087635663,28.7084,28.7084,28.5874,28.5934,207830.4088
2013-05-16 12:50:00,47.27,47.31,47.18,47.31,136119.28187442946,28.5934,28.6176,28.539,28.6176,136119.2819
2013-05-16 13:00:00,47.31,47.38,47.27,47.38,48585.04919363018,28.6176,28.66,28.5934,28.66,48585.0492
2013-05-16 13:10:00,47.38,47.43,47.36,47.4,73435.4396997667,28.66,28.6902,28.6479,28.6721,73435.4397
2013-05-16 13:20:00,47.4,47.41,47.21,47.25,131859.2149305203,28.6721,28.6781,28.5571,28.5813,131859.2149
2013-05-16 13:30:00,47.25,47.26,47.19,47.19,81346.99259559793,28.5813,28.5874,28.545,28.545,81346.9926
2013-05-16 13:40:00,47.2,47.21,47.12,47.21,120397.60624809818,28.5511,28.5571,28.5027,28.5571,120397.6062
2013-05-16 13:50:00,47.21,47.23,47.07,47.09,98894.41119789024,28.5571,28.5692,28.4724,28.4845,98894.4112
2013-05-16 14:00:00,47.08,47.1,47.05,47.06,136626.43270108532,28.4785,28.4906,28.4603,28.4664,136626.4327
2013-05-16 14:10:00,47.06,47.1,47.01,47.1,93417.1822700071,28.4664,28.4906,28.4362,28.4906,93417.1823
2013-05-16 14:20:00,47.1,47.1,46.92,47.05,158129.62775129324,28.4906,28.4906,28.3817,28.4603,158129.6278
2013-05-16 14:30:00,47.06,47.07,46.94,47.01,186225.7835480272,28.4664,28.4724,28.3938,28.4362,186225.7835
2013-05-16 14:40:00,47.02,47.15,47.01,47.14,115528.95831220206,28.4422,28.5208,28.4362,28.5148,115528.9583
2013-05-16 14:50:00,47.13,47.13,46.96,46.99,166041.18064712445,28.5087,28.5087,28.4059,28.4241,166041.1806
2013-05-16 15:00:00,47.0,47.03,46.9,46.99,102647.32731514351,28.4301,28.4482,28.3696,28.4241,102647.3273
2013-05-16 15:10:00,46.99,47.02,46.91,46.92,128816.30997058524,28.4241,28.4422,28.3757,28.3817,128816.31
2013-05-16 15:20:00,46.9,46.93,46.85,46.86,127091.99715995535,28.3696,28.3878,28.3394,28.3454,127091.9972
2013-05-16 15:30:00,46.86,46.86,46.6,46.65,198803.1240490922,28.3454,28.3454,28.1881,28.2184,198803.124
2013-05-16 15:40:00,46.65,46.7,46.55,46.6,203671.7719849884,28.2184,28.2486,28.1579,28.1881,203671.772
2013-05-16 15:50:00,46.6,46.82,46.59,46.75,401054.87371944415,28.1881,28.3212,28.1821,28.2789,401054.8737
2013-05-17 09:30:00,47.04,47.52,46.99,47.17,233695.1009230145,28.4543,28.7446,28.4241,28.5329,233695.1009
2013-05-17 09:40:00,47.2,47.35,47.14,47.25,34486.256212597626,28.5511,28.6418,28.5148,28.5813,34486.2562
2013-05-17 09:50:00,47.26,47.33,47.14,47.2,84187.03722487067,28.5874,28.6297,28.5148,28.5511,84187.0372
2013-05-17 10:00:00,47.2,47.34,47.18,47.25,102850.18764580588,28.5511,28.6358,28.539,28.5813,102850.1876
2013-05-17 10:10:00,47.24,47.33,47.17,47.32,237853.73770159244,28.5753,28.6297,28.5329,28.6237,237853.7377
2013-05-17 10:20:00,47.33,47.54,47.3,47.53,123440.51120803328,28.6297,28.7567,28.6116,28.7507,123440.5112
2013-05-17 10:30:00,47.55,47.59,47.32,47.34,93112.8917740136,28.7628,28.787,28.6237,28.6358,93112.8918
2013-05-17 10:40:00,47.35,47.44,47.34,47.38,48382.18886296784,28.6418,28.6963,28.6358,28.66,48382.1889
2013-05-17 10:50:00,47.38,47.41,47.36,47.37,80129.8306116239,28.66,28.6781,28.6479,28.6539,80129.8306
2013-05-17 11:00:00,47.38,47.44,47.36,47.4,50715.08266558475,28.66,28.6963,28.6479,28.6721,50715.0827
2013-05-17 11:10:00,47.39,47.43,47.37,47.4,31849.07191398722,28.666,28.6902,28.6539,28.6721,31849.0719
2013-05-17 11:20:00,47.4,47.43,47.36,47.39,46759.30621766914,28.6721,28.6902,28.6479,28.666,46759.3062
2013-05-17 11:30:00,47.39,47.39,47.28,47.35,51019.37316157825,28.666,28.666,28.5995,28.6418,51019.3732
2013-05-17 11:40:00,47.36,47.39,47.26,47.26,27690.435135409272,28.6479,28.666,28.5874,28.5874,27690.4351
2013-05-17 11:50:00,47.26,47.28,47.16,47.17,42296.37894309768,28.5874,28.5995,28.5269,28.5329,42296.3789
2013-05-17 12:00:00,47.18,47.18,47.09,47.15,37934.88183385739,28.539,28.539,28.4845,28.5208,37934.8818
2013-05-17 12:10:00,47.16,47.16,47.09,47.12,37123.44051120804,28.5269,28.5269,28.4845,28.5027,37123.4405
2013-05-17 12:20:00,47.12,47.16,47.07,47.08,25661.83182878588,28.5027,28.5269,28.4724,28.4785,25661.8318
2013-05-17 12:30:00,47.07,47.14,47.04,47.13,33979.10538594178,28.4724,28.5148,28.4543,28.5087,33979.1054
2013-05-17 12:40:00,47.13,47.14,47.1,47.1,31443.35125266254,28.5087,28.5148,28.4906,28.4906,31443.3513
2013-05-17 12:50:00,47.11,47.15,47.09,47.11,27589.004970078106,28.4966,28.5208,28.4845,28.4966,27589.005
2013-05-17 13:00:00,47.09,47.12,47.06,47.08,31950.50207931839,28.4845,28.5027,28.4664,28.4785,31950.5021
2013-05-17 13:10:00,47.08,47.12,47.08,47.09,15011.664469013083,28.4785,28.5027,28.4785,28.4845,15011.6645
2013-05-17 13:20:00,47.09,47.14,47.08,47.13,27487.57480474693,28.4845,28.5148,28.4785,28.5087,27487.5748
2013-05-17 13:30:00,47.14,47.21,47.12,47.2,38137.742164519725,28.5148,28.5571,28.5027,28.5511,38137.7422
2013-05-17 13:40:00,47.2,47.32,47.2,47.31,49092.20002028604,28.5511,28.6237,28.5511,28.6176,49092.2
2013-05-17 13:50:00,47.31,47.34,47.29,47.32,19677.45207424688,28.6176,28.6358,28.6055,28.6237,19677.4521
2013-05-17 14:00:00,47.32,47.33,47.26,47.27,30226.189268688508,28.6237,28.6297,28.5874,28.5934,30226.1893
2013-05-17 14:10:00,47.28,47.37,47.28,47.37,27791.86530074044,28.5995,28.6539,28.5995,28.6539,27791.8653
2013-05-17 14:20:00,47.36,47.37,47.28,47.37,24850.39050613653,28.6479,28.6539,28.5995,28.6539,24850.3905
2013-05-17 14:30:00,47.38,47.5,47.37,47.49,36920.580180545694,28.66,28.7326,28.6539,28.7265,36920.5802
2013-05-17 14:40:00,47.49,47.53,47.43,47.5,30631.909930013186,28.7265,28.7507,28.6902,28.7326,30631.9099
2013-05-17 14:50:00,47.51,47.54,47.46,47.53,27690.435135409272,28.7386,28.7567,28.7084,28.7507,27690.4351
2013-05-17 15:00:00,47.53,47.55,47.41,47.42,68668.22192920174,28.7507,28.7628,28.6781,28.6842,68668.2219
2013-05-17 15:10:00,47.42,47.42,47.32,47.34,122730.50005071508,28.6842,28.6842,28.6237,28.6358,122730.5001
2013-05-17 15:20:00,47.34,47.35,47.3,47.33,85708.48970483823,28.6358,28.6418,28.6116,28.6297,85708.4897
2013-05-17 15:30:00,47.33,47.38,47.31,47.31,134293.5388984684,28.6297,28.66,28.6176,28.6176,134293.5389
2013-05-17 15:40:00,47.31,47.41,47.26,47.39,160462.52155391013,28.6176,28.6781,28.5874,28.666,160462.5216
2013-05-17 15:50:00,47.38,47.5,47.38,47.5,314737.80302261893,28.66,28.7326,28.66,28.7326,314737.803
2013-05-20 09:30:00,47.38,47.6,47.35,47.58,82969.87524089664,28.66,28.793,28.6418,28.7809,82969.8752
2013-05-20 09:40:00,47.58,47.64,47.51,47.53,46252.155391013286,28.7809,28.8172,28.7386,28.7507,46252.1554
2013-05-20 09:50:00,47.53,47.69,47.51,47.66,53656.55746018866,28.7507,28.8475,28.7386,28.8293,53656.5575
2013-05-20 10:00:00,47.65,47.83,47.62,47.75,73334.00953443554,28.8233,28.9322,28.8051,28.8838,73334.0095
2013-05-20 10:10:00,47.76,47.76,47.59,47.63,47266.45704432498,28.8898,28.8898,28.787,28.8112,47266.457
2013-05-20 10:20:00,47.64,47.66,47.36,47.38,88751.39466477331,28.8172,28.8293,28.6479,28.66,88751.3947
2013-05-20 10:30:00,47.38,47.46,47.38,47.4,27791.86530074044,28.66,28.7084,28.66,28.6721,27791.8653
2013-05-20 10:40:00,47.41,47.53,47.39,47.52,63089.562835987424,28.6781,28.7507,28.666,28.7446,63089.5628
2013-05-20 10:50:00,47.52,47.6,47.48,47.59,26371.842986104068,28.7446,28.793,28.7205,28.787,26371.843
2013-05-20 11:00:00,47.6,47.68,47.58,47.6,46962.16654833147,28.793,28.8414,28.7809,28.793,46962.1665
2013-05-20 11:10:00,47.6,47.62,47.57,47.61,27081.854143422253,28.793,28.8051,28.7749,28.7991,27081.8541
2013-05-20 11:20:00,47.62,47.66,47.56,47.58,56699.46242012375,28.8051,28.8293,28.7688,28.7809,56699.4624
2013-05-20 11:30:00,47.58,47.61,47.53,47.55,25154.68100213004,28.7809,28.7991,28.7507,28.7628,25154.681
2013-05-20 11:40:00,47.55,47.57,47.52,47.52,47875.038036312,28.7628,28.7749,28.7446,28.7446,47875.038
2013-05-20 11:50:00,47.51,47.52,47.4,47.44,52743.685972208135,28.7386,28.7446,28.6721,28.6963,52743.686
2013-05-20 12:00:00,47.45,47.48,47.41,47.42,49396.49051627954,28.7023,28.7205,28.6781,28.6842,49396.4905
2013-05-20 12:10:00,47.42,47.45,47.38,47.39,34891.97687392231,28.6842,28.7023,28.66,28.666,34891.9769
2013-05-20 12:20:00,47.38,47.39,47.32,47.34,45440.71406836393,28.66,28.666,28.6237,28.6358,45440.7141
2013-05-20 12:30:00,47.33,47.34,47.23,47.23,63799.57399330561,28.6297,28.6358,28.5692,28.5692,63799.574
2013-05-20 12:40:00,47.24,47.24,47.17,47.2,48179.32853230551,28.5753,28.5753,28.5329,28.5511,48179.3285
2013-05-20 12:50:00,47.2,47.22,47.19,47.2,49700.78101227305,28.5511,28.5632,28.545,28.5511,49700.781
2013-05-20 13:00:00,47.2,47.33,47.19,47.3,85302.76904351354,28.5511,28.6297,28.545,28.6116,85302.769
2013-05-20 13:10:00,47.31,47.32,47.25,47.25,61466.68019068871,28.6176,28.6237,28.5813,28.5813,61466.6802
2013-05-20 13:20:00,47.25,47.3,47.17,47.2,60959.52936403286,28.5813,28.6116,28.5329,28.5511,60959.5294
2013-05-20 13:30:00,47.2,47.24,47.18,47.2,36007.70869256517,28.5511,28.5753,28.539,28.5511,36007.7087
2013-05-20 13:40:00,47.21,47.21,47.11,47.17,49700.78101227305,28.5571,28.5571,28.4966,28.5329,49700.781
2013-05-20 13:50:00,47.17,47.17,47.04,47.05,73739.73019576022,28.5329,28.5329,28.4543,28.4603,73739.7302
2013-05-20 14:00:00,47.05,47.05,46.91,46.97,127091.99715995535,28.4603,28.4603,28.3757,28.412,127091.9972
2013-05-20 14:10:00,46.96,46.96,46.87,46.88,115123.23765087736,28.4059,28.4059,28.3515,28.3575,115123.2377
2013-05-20 14:20:00,46.9,46.93,46.87,46.87,148493.76204483214,28.3696,28.3878,28.3515,28.3515,148493.762
2013-05-20 14:30:00,46.88,46.93,46.81,46.82,105487.37194441629,28.3575,28.3878,28.3152,28.3212,105487.3719
2013-05-20 14:40:00,46.82,46.92,46.8,46.9,90374.27731007202,28.3212,28.3817,28.3091,28.3696,90374.2773
2013-05-20 14:50:00,46.91,46.94,46.85,46.87,60553.808702708186,28.3757,28.3938,28.3394,28.3515,60553.8087
2013-05-20 15:00:00,46.87,46.93,46.84,46.87,69073.94259052642,28.3515,28.3878,28.3333,28.3515,69073.9426
2013-05-20 15:10:00,46.86,46.91,46.82,46.82,79622.67978496804,28.3454,28.3757,28.3212,28.3212,79622.6798
2013-05-20 15:20:00,46.81,46.9,46.77,46.9,60655.23886803936,28.3152,28.3696,28.291,28.3696,60655.2389
2013-05-20 15:30:00,46.9,46.91,46.77,46.82,136423.57237042295,28.3696,28.3757,28.291,28.3212,136423.5724
2013-05-20 15:40:00,46.81,46.86,46.77,46.8,200324.57652905973,28.3152,28.3454,28.291,28.3091,200324.5765
2013-05-20 15:50:00,46.8,46.84,46.75,46.83,226392.1290191703,28.3091,28.3333,28.2789,28.3273,226392.129
2013-05-21 09:30:00,46.93,47.17,46.87,47.03,65828.177299929,28.3878,28.5329,28.3515,28.4482,65828.1773
2013-05-21 09:40:00,47.03,47.18,46.95,47.08,58423.77523075363,28.4482,28.539,28.3999,28.4785,58423.7752
2013-05-21 09:50:00,47.09,47.25,47.08,47.24,89664.26615275383,28.4845,28.5813,28.4785,28.5753,89664.2662
2013-05-21 10:00:00,47.24,47.33,47.09,47.09,88548.53433411097,28.5753,28.6297,28.4845,28.4845,88548.5343
2013-05-21 10:10:00,47.09,47.09,46.87,47.0,77289.78598235115,28.4845,28.4845,28.3515,28.4301,77289.786
2013-05-21 10:20:00,47.0,47.1,46.85,46.86,126280.55583730602,28.4301,28.4906,28.3394,28.3454,126280.5558
2013-05-21 10:30:00,46.85,46.88,46.74,46.82,63901.00415863678,28.3394,28.3575,28.2728,28.3212,63901.0042
2013-05-21 10:40:00,46.83,46.86,46.66,46.81,65625.31696926666,28.3273,28.3454,28.2244,28.3152,65625.317
2013-05-21 10:50:00,46.81,46.82,46.73,46.77,75464.0430063901,28.3152,28.3212,28.2668,28.291,75464.043
2013-05-21 11:00:00,46.76,46.81,46.73,46.74,101227.30500050716,28.2849,28.3152,28.2668,28.2728,101227.305
2013-05-21 11:10:00,46.74,46.74,46.59,46.67,67856.78060655239,28.2728,28.2728,28.1821,28.2305,67856.7806
2013-05-21 11:20:00,46.67,46.73,46.62,46.73,76782.6351556953,28.2305,28.2668,28.2002,28.2668,76782.6352
2013-05-21 11:30:00,46.72,46.85,46.72,46.75,83578.45623288366,28.2607,28.3394,28.2607,28.2789,83578.4562
2013-05-21 11:40:00,46.76,46.77,46.69,46.74,49396.49051627954,28.2849,28.291,28.2426,28.2728,49396.4905
2013-05-21 11:50:00,46.75,46.77,46.71,46.75,45542.1442336951,28.2789,28.291,28.2547,28.2789,45542.1442
2013-05-21 12:00:00,46.75,46.82,46.74,46.79,47266.45704432498,28.2789,28.3212,28.2728,28.3031,47266.457
2013-05-21 12:10:00,46.79,46.93,46.79,46.91,47469.31737498733,28.3031,28.3878,28.3031,28.3757,47469.3174
2013-05-21 12:20:00,46.9,46.99,46.9,46.94,45846.43472968861,28.3696,28.4241,28.3696,28.3938,45846.4347
2013-05-21 12:30:00,46.94,46.95,46.86,46.87,38746.32315650675,28.3938,28.3999,28.3454,28.3515,38746.3232
2013-05-21 12:40:00,46.86,46.98,46.85,46.89,32964.803732630084,28.3454,28.418,28.3394,28.3636,32964.8037
2013-05-21 12:50:00,46.9,46.96,46.88,46.95,26676.13348209757,28.3696,28.4059,28.3575,28.3999,26676.1335
2013-05-21 13:00:00,46.94,47.07,46.87,46.99,47976.46820164317,28.3938,28.4724,28.3515,28.4241,47976.4682
2013-05-21 13:10:00,46.99,47.11,46.99,47.11,19576.02190891571,28.4241,28.4966,28.4241,28.4966,19576.0219
2013-05-21 13:20:00,47.1,47.1,47.04,47.09,15924.53595699361,28.4906,28.4906,28.4543,28.4845,15924.536
2013-05-21 13:30:00,47.09,47.1,47.06,47.07,28400.44629272745,28.4845,28.4906,28.4664,28.4724,28400.4463
2013-05-21 13:40:00,47.06,47.09,47.03,47.06,26574.703316766405,28.4664,28.4845,28.4482,28.4664,26574.7033
2013-05-21 13:50:00,47.06,47.09,47.01,47.07,34587.6863779288,28.4664,28.4845,28.4362,28.4724,34587.6864
2013-05-21 14:00:00,47.08,47.09,47.03,47.08,28197.58596206512,28.4785,28.4845,28.4482,28.4785,28197.586
2013-05-21 14:10:00,47.09,47.19,47.09,47.16,26574.703316766405,28.4845,28.545,28.4845,28.5269,26574.7033
2013-05-21 14:20:00,47.16,47.16,47.03,47.03,34080.53555127295,28.5269,28.5269,28.4482,28.4482,34080.5356
2013-05-21 14:30:00,47.03,47.11,47.0,47.08,26371.842986104068,28.4482,28.4966,28.4301,28.4785,26371.843
2013-05-21 14:40:00,47.09,47.11,46.98,47.04,64712.44548128614,28.4845,28.4966,28.418,28.4543,64712.4455
2013-05-21 14:50:00,47.04,47.08,47.03,47.04,32761.943401967743,28.4543,28.4785,28.4482,28.4543,32761.9434
2013-05-21 15:00:00,47.04,47.09,47.02,47.09,50512.22233492241,28.4543,28.4845,28.4422,28.4845,50512.2223
2013-05-21 15:10:00,47.09,47.14,47.04,47.06,44832.13307637692,28.4845,28.5148,28.4543,28.4664,44832.1331
2013-05-21 15:20:00,47.06,47.11,47.06,47.09,92808.60127802008,28.4664,28.4966,28.4664,28.4845,92808.6013
2013-05-21 15:30:00,47.1,47.13,47.08,47.11,182270.0071001116,28.4906,28.5087,28.4785,28.4966,182270.0071
2013-05-21 15:40:00,47.1,47.12,47.03,47.03,108225.98640835784,28.4906,28.5027,28.4482,28.4482,108225.9864
2013-05-21 15:50:00,47.03,47.09,46.98,47.09,195963.07941981943,28.4482,28.4845,28.418,28.4845,195963.0794
2013-05-22 09:30:00,46.87,46.95,46.73,46.95,69479.6632518511,28.5344,28.5831,28.4491,28.5831,69479.6633
2013-05-22 09:40:00,46.92,47.11,46.84,47.11,71305.40622781216,28.5648,28.6805,28.5161,28.6805,71305.4062
2013-05-22 09:50:00,47.12,47.13,46.82,46.92,46556.4458870068,28.6866,28.6927,28.5039,28.5648,46556.4459
2013-05-22 10:00:00,46.89,47.17,46.89,47.05,42803.52976975353,28.5466,28.717,28.5466,28.644,42803.5298
2013-05-22 10:10:00,47.06,47.22,47.04,47.14,56090.88142813673,28.6501,28.7475,28.6379,28.6988,56090.8814
2013-05-22 10:20:00,47.14,47.3,47.09,47.25,58220.91490009129,28.6988,28.7962,28.6683,28.7657,58220.9149
2013-05-22 10:30:00,47.25,47.27,46.76,46.79,76985.49548635764,28.7657,28.7779,28.4674,28.4857,76985.4955
2013-05-22 10:40:00,46.78,47.05,46.78,46.95,61770.970686682216,28.4796,28.644,28.4796,28.5831,61770.9707
2013-05-22 10:50:00,46.96,46.97,46.77,46.77,93721.4727660006,28.5892,28.5953,28.4735,28.4735,93721.4728
2013-05-22 11:00:00,46.76,46.81,46.66,46.7,85708.48970483823,28.4674,28.4979,28.4065,28.4309,85708.4897
2013-05-22 11:10:00,46.69,46.83,46.63,46.8,52642.255806876965,28.4248,28.51,28.3883,28.4918,52642.2558
2013-05-22 11:20:00,46.8,46.96,46.8,46.96,17750.27893295466,28.4918,28.5892,28.4918,28.5892,17750.2789
2013-05-22 11:30:00,46.97,47.0,46.9,46.94,22111.77604219495,28.5953,28.6135,28.5526,28.577,22111.776
2013-05-22 11:40:00,46.93,47.09,46.88,47.06,28400.44629272745,28.5709,28.6683,28.5405,28.6501,28400.4463
2013-05-22 11:50:00,47.05,47.06,46.93,46.93,43006.39010041586,28.644,28.6501,28.5709,28.5709,43006.3901
2013-05-22 12:00:00,46.94,46.96,46.86,46.9,21807.48554620144,28.577,28.5892,28.5283,28.5526,21807.4855
2013-05-22 12:10:00,46.9,46.9,46.79,46.84,19677.45207424688,28.5526,28.5526,28.4857,28.5161,19677.4521
2013-05-22 12:20:00,46.86,46.93,46.82,46.82,15417.385130337763,28.5283,28.5709,28.5039,28.5039,15417.3851
2013-05-22 12:30:00,46.83,46.87,46.75,46.86,19880.31240490922,28.51,28.5344,28.4613,28.5283,19880.3124
2013-05-22 12:40:00,46.87,46.92,46.84,46.85,20793.183892889745,28.5344,28.5648,28.5161,28.5222,20793.1839
2013-05-22 12:50:00,46.86,46.99,46.86,46.98,13794.502485039053,28.5283,28.6074,28.5283,28.6013,13794.5025
2013-05-22 13:00:00,46.98,46.99,46.87,46.91,21604.6252155391,28.6013,28.6074,28.5344,28.5587,21604.6252
2013-05-22 13:10:00,46.9,46.91,46.78,46.79,15620.245461000102,28.5526,28.5587,28.4796,28.4857,15620.2455
2013-05-22 13:20:00,46.79,46.8,46.69,46.7,23734.658687493666,28.4857,28.4918,28.4248,28.4309,23734.6587
2013-05-22 13:30:00,46.69,46.7,46.56,46.65,35703.41819657166,28.4248,28.4309,28.3457,28.4004,35703.4182
2013-05-22 13:40:00,46.64,46.67,46.48,46.54,36007.70869256517,28.3944,28.4126,28.2969,28.3335,36007.7087
2013-05-22 13:50:00,46.54,46.57,46.43,46.45,58626.63556141596,28.3335,28.3517,28.2665,28.2787,58626.6356
2013-05-22 14:00:00,46.47,46.63,46.19,46.26,152145.24799675425,28.2909,28.3883,28.1204,28.163,152145.248
2013-05-22 14:10:00,46.31,46.31,46.13,46.22,73638.30003042905,28.1935,28.1935,28.0839,28.1387,73638.3
2013-05-22 14:20:00,46.22,46.3,46.15,46.27,112181.76285627346,28.1387,28.1874,28.096,28.1691,112181.7629
2013-05-22 14:30:00,46.26,46.28,46.07,46.13,76681.20499036413,28.163,28.1752,28.0473,28.0839,76681.205
2013-05-22 14:40:00,46.13,46.17,46.06,46.15,66741.04878790953,28.0839,28.1082,28.0413,28.096,66741.0488
2013-05-22 14:50:00,46.14,46.25,46.12,46.22,48990.76985495487,28.09,28.1569,28.0778,28.1387,48990.7699
2013-05-22 15:00:00,46.22,46.22,46.12,46.19,74348.31118774724,28.1387,28.1387,28.0778,28.1204,74348.3112
2013-05-22 15:10:00,46.18,46.19,46.04,46.06,90982.85830205904,28.1143,28.1204,28.0291,28.0413,90982.8583
2013-05-22 15:20:00,46.04,46.05,45.74,45.76,180849.9847854752,28.0291,28.0352,27.8464,27.8586,180849.9848
2013-05-22 15:30:00,45.76,45.82,45.68,45.71,242418.09514149508,27.8586,27.8951,27.8099,27.8282,242418.0951
2013-05-22 15:40:00,45.7,45.78,45.61,45.66,402982.0468607364,27.8221,27.8708,27.7673,27.7977,402982.0469
2013-05-22 15:50:00,45.66,45.86,45.64,45.84,560097.3729587179,27.7977,27.9195,27.7856,27.9073,560097.373
2013-05-23 09:30:00,45.12,45.33,45.07,45.25,150015.21452479967,27.469,27.5968,27.4385,27.5481,150015.2145
2013-05-23 09:40:00,45.24,45.46,45.1,45.27,93822.90293133176,27.542,27.676,27.4568,27.5603,93822.9029
2013-05-23 09:50:00,45.3,45.47,45.22,45.46,60350.948372045845,27.5786,27.6821,27.5299,27.676,60350.9484
2013-05-23 10:00:00,45.46,45.88,45.37,45.87,210873.31372350137,27.676,27.9317,27.6212,27.9256,210873.3137
2013-05-23 10:10:00,45.86,46.16,45.85,46.06,251039.65919464448,27.9195,28.1021,27.9134,28.0413,251039.6592
2013-05-23 10:20:00,46.06,46.09,45.92,45.92,72218.27771579268,28.0413,28.0595,27.956,27.956,72218.2777
2013-05-23 10:30:00,45.92,46.06,45.9,46.01,112891.77401359164,27.956,28.0413,27.9438,28.0108,112891.774
2013-05-23 10:40:00,46.01,46.04,45.84,45.85,64611.015315954966,28.0108,28.0291,27.9073,27.9134,64611.0153
2013-05-23 10:50:00,45.85,46.03,45.85,45.93,68262.50126787707,27.9134,28.023,27.9134,27.9621,68262.5013
2013-05-23 11:00:00,45.92,46.07,45.92,46.03,65828.177299929,27.956,28.0473,27.956,28.023,65828.1773
2013-05-23 11:10:00,46.04,46.25,46.04,46.21,68161.0711025459,28.0291,28.1569,28.0291,28.1326,68161.0711
2013-05-23 11:20:00,46.21,46.28,46.14,46.18,70088.24424383811,28.1326,28.1752,28.09,28.1143,70088.2442
2013-05-23 11:30:00,46.19,46.21,46.05,46.21,91692.86945937722,28.1204,28.1326,28.0352,28.1326,91692.8695
2013-05-23 11:40:00,46.22,46.26,46.09,46.25,50309.36200426007,28.1387,28.163,28.0595,28.1569,50309.362
2013-05-23 11:50:00,46.24,46.44,46.24,46.42,99807.28268587078,28.1508,28.2726,28.1508,28.2604,99807.2827
2013-05-23 12:00:00,46.42,46.56,46.42,46.52,57612.33390810427,28.2604,28.3457,28.2604,28.3213,57612.3339
2013-05-23 12:10:00,46.51,46.66,46.51,46.62,91794.2996247084,28.3152,28.4065,28.3152,28.3822,91794.2996
2013-05-23 12:20:00,46.63,46.7,46.58,46.65,81346.99259559793,28.3883,28.4309,28.3578,28.4004,81346.9926
2013-05-23 12:30:00,46.66,46.68,46.56,46.6,74855.46201440308,28.4065,28.4187,28.3457,28.37,74855.462
2013-05-23 12:40:00,46.59,46.66,46.54,46.66,69682.52358251344,28.3639,28.4065,28.3335,28.4065,69682.5236
2013-05-23 12:50:00,46.66,46.73,46.63,46.65,52845.116137539306,28.4065,28.4491,28.3883,28.4004,52845.1161
2013-05-23 13:00:00,46.65,46.67,46.59,46.66,62176.6913480069,28.4004,28.4126,28.3639,28.4065,62176.6913
2013-05-23 13:10:00,46.66,46.68,46.6,46.65,75159.75251039659,28.4065,28.4187,28.37,28.4004,75159.7525
2013-05-23 13:20:00,46.64,46.65,46.5,46.51,101531.59549650064,28.3944,28.4004,28.3091,28.3152,101531.5955
2013-05-23 13:30:00,46.51,46.59,46.48,46.53,151638.0971700984,28.3152,28.3639,28.2969,28.3274,151638.0972
2013-05-23 13:40:00,46.53,46.53,46.38,46.39,65523.88680393549,28.3274,28.3274,28.2361,28.2422,65523.8868
2013-05-23 13:50:00,46.39,46.54,46.32,46.51,97981.53970990972,28.2422,28.3335,28.1995,28.3152,97981.5397
2013-05-23 14:00:00,46.51,46.55,46.45,46.51,89562.83598742266,28.3152,28.3396,28.2787,28.3152,89562.836
2013-05-23 14:10:00,46.52,46.64,46.48,46.61,69073.94259052642,28.3213,28.3944,28.2969,28.3761,69073.9426
2013-05-23 14:20:00,46.61,46.74,46.56,46.64,78912.66862764987,28.3761,28.4552,28.3457,28.3944,78912.6686
2013-05-23 14:30:00,46.6,46.61,46.43,46.45,76478.34465970179,28.37,28.3761,28.2665,28.2787,76478.3447
2013-05-23 14:40:00,46.45,46.56,46.45,46.54,87635.66284613044,28.2787,28.3457,28.2787,28.3335,87635.6628
2013-05-23 14:50:00,46.54,46.61,46.4,46.43,79115.5289583122,28.3335,28.3761,28.2482,28.2665,79115.529
2013-05-23 15:00:00,46.44,46.52,46.43,46.5,101531.59549650064,28.2726,28.3213,28.2665,28.3091,101531.5955
2013-05-23 15:10:00,46.49,46.56,46.35,46.4,113094.63434425398,28.303,28.3457,28.2178,28.2482,113094.6343
2013-05-23 15:20:00,46.4,46.5,46.38,46.5,67552.49011055888,28.2482,28.3091,28.2361,28.3091,67552.4901
2013-05-23 15:30:00,46.5,46.53,46.41,46.45,138756.46617303987,28.3091,28.3274,28.2543,28.2787,138756.4662
2013-05-23 15:40:00,46.45,46.5,46.42,46.45,138857.89633837104,28.2787,28.3091,28.2604,28.2787,138857.8963
2013-05-23 15:50:00,46.45,46.59,46.42,46.52,325489.4005477229,28.2787,28.3639,28.2604,28.3213,325489.4005
2013-05-24 09:30:00,46.33,46.63,46.11,46.52,97981.53970990972,28.2056,28.3883,28.0717,28.3213,97981.5397
2013-05-24 09:40:00,46.51,46.53,45.99,46.12,66335.32812658485,28.3152,28.3274,27.9986,28.0778,66335.3281
2013-05-24 09:50:00,46.1,46.26,45.94,46.1,99097.2715285526,28.0656,28.163,27.9682,28.0656,99097.2715
2013-05-24 10:00:00,46.09,46.12,45.95,46.02,96662.94756060452,28.0595,28.0778,27.9743,28.0169,96662.9476
2013-05-24 10:10:00,45.99,46.11,45.95,46.09,38137.742164519725,27.9986,28.0717,27.9743,28.0595,38137.7422
2013-05-24 10:20:00,46.07,46.11,45.96,46.06,68161.0711025459,28.0473,28.0717,27.9804,28.0413,68161.0711
2013-05-24 10:30:00,46.06,46.12,45.99,46.08,66842.47895324069,28.0413,28.0778,27.9986,28.0534,66842.479
2013-05-24 10:40:00,46.1,46.1,45.99,46.02,37022.010345876864,28.0656,28.0656,27.9986,28.0169,37022.0103
2013-05-24 10:50:00,46.01,46.14,45.97,46.12,32863.37356729891,28.0108,28.09,27.9865,28.0778,32863.3736
2013-05-24 11:00:00,46.11,46.12,45.98,46.06,132062.07526118268,28.0717,28.0778,27.9925,28.0413,132062.0753
2013-05-24 11:10:00,46.05,46.1,46.01,46.05,23430.36819150015,28.0352,28.0656,28.0108,28.0352,23430.3682
2013-05-24 11:20:00,46.06,46.11,46.01,46.09,32153.362409980728,28.0413,28.0717,28.0108,28.0595,32153.3624
2013-05-24 11:30:00,46.08,46.15,46.07,46.15,26676.13348209757,28.0534,28.096,28.0473,28.096,26676.1335
2013-05-24 11:40:00,46.15,46.23,46.14,46.18,61263.81986002637,28.096,28.1447,28.09,28.1143,61263.8199
2013-05-24 11:50:00,46.18,46.18,46.07,46.14,57510.9037427731,28.1143,28.1143,28.0473,28.09,57510.9037
2013-05-24 12:00:00,46.15,46.18,46.09,46.13,26168.982655441727,28.096,28.1143,28.0595,28.0839,26168.9827
2013-05-24 12:10:00,46.13,46.19,46.08,46.14,42600.66943909119,28.0839,28.1204,28.0534,28.09,42600.6694
2013-05-24 12:20:00,46.15,46.17,46.09,46.15,26878.99381275992,28.096,28.1082,28.0595,28.096,26878.9938
2013-05-24 12:30:00,46.15,46.16,46.08,46.1,26777.563647428746,28.096,28.1021,28.0534,28.0656,26777.5636
2013-05-24 12:40:00,46.11,46.14,46.08,46.13,52033.67481488995,28.0717,28.09,28.0534,28.0839,52033.6748
2013-05-24 12:50:00,46.12,46.14,46.09,46.13,15113.094634344254,28.0778,28.09,28.0595,28.0839,15113.0946
2013-05-24 13:00:00,46.12,46.3,46.11,46.29,27284.714474084594,28.0778,28.1874,28.0717,28.1813,27284.7145
2013-05-24 13:10:00,46.3,46.32,46.23,46.3,22416.066538188457,28.1874,28.1995,28.1447,28.1874,22416.0665
2013-05-24 13:20:00,46.31,46.53,46.31,46.48,77391.21614768232,28.1935,28.3274,28.1935,28.2969,77391.2161
2013-05-24 13:30:00,46.49,46.52,46.42,46.43,44527.8425803834,28.303,28.3213,28.2604,28.2665,44527.8426
2013-05-24 13:40:00,46.43,46.5,46.4,46.46,29211.88761537681,28.2665,28.3091,28.2482,28.2848,29211.8876
2013-05-24 13:50:00,46.45,46.5,46.39,46.5,23937.519018156,28.2787,28.3091,28.2422,28.3091,23937.519
2013-05-24 14:00:00,46.5,46.5,46.39,46.42,32051.93224464956,28.3091,28.3091,28.2422,28.2604,32051.9322
2013-05-24 14:10:00,46.42,46.57,46.41,46.54,25763.26199411705,28.2604,28.3517,28.2543,28.3335,25763.262
2013-05-24 14:20:00,46.54,46.55,46.44,46.44,54975.14960949386,28.3335,28.3396,28.2726,28.2726,54975.1496
2013-05-24 14:30:00,46.42,46.43,46.36,46.38,22821.78719951313,28.2604,28.2665,28.2239,28.2361,22821.7872
2013-05-24 14:40:00,46.38,46.49,46.38,46.43,20083.17273557156,28.2361,28.303,28.2361,28.2665,20083.1727
2013-05-24 14:50:00,46.44,46.49,46.41,46.48,51425.09382290293,28.2726,28.303,28.2543,28.2969,51425.0938
2013-05-24 15:00:00,46.49,46.55,46.44,46.53,38442.03266051324,28.303,28.3396,28.2726,28.3274,38442.0327
2013-05-24 15:10:00,46.54,46.55,46.37,46.37,73739.73019576022,28.3335,28.3396,28.23,28.23,73739.7302
2013-05-24 15:20:00,46.37,46.43,46.37,46.42,45339.28390303276,28.23,28.2665,28.23,28.2604,45339.2839
2013-05-24 15:30:00,46.41,46.41,46.34,46.35,95547.21574196166,28.2543,28.2543,28.2117,28.2178,95547.2157
2013-05-24 15:40:00,46.34,46.34,46.25,46.27,58322.34506542246,28.2117,28.2117,28.1569,28.1691,58322.3451
2013-05-24 15:50:00,46.27,46.4,46.25,46.4,155086.72279135816,28.1691,28.2482,28.1569,28.2482,155086.7228
2013-05-28 09:30:00,47.01,47.32,47.01,47.14,132163.50542651385,28.6196,28.8083,28.6196,28.6988,132163.5054
2013-05-28 09:40:00,47.14,47.37,47.03,47.36,86317.07069682523,28.6988,28.8388,28.6318,28.8327,86317.0707
2013-05-28 09:50:00,47.36,47.42,47.28,47.41,81955.57358758495,28.8327,28.8692,28.784,28.8631,81955.5736
2013-05-28 10:00:00,47.42,47.68,47.39,47.67,177908.50999087127,28.8692,29.0275,28.851,29.0214,177908.51
2013-05-28 10:10:00,47.67,47.68,47.54,47.57,117050.4107921696,29.0214,29.0275,28.9423,28.9605,117050.4108
2013-05-28 10:20:00,47.56,47.76,47.54,47.68,112181.76285627346,28.9544,29.0762,28.9423,29.0275,112181.7629
2013-05-28 10:30:00,47.68,47.72,47.62,47.72,65321.02647327315,29.0275,29.0519,28.991,29.0519,65321.0265
2013-05-28 10:40:00,47.72,47.77,47.64,47.75,117253.27112283192,29.0519,29.0823,29.0032,29.0701,117253.2711
2013-05-28 10:50:00,47.74,47.77,47.62,47.68,49497.92068161071,29.064,29.0823,28.991,29.0275,49497.9207
2013-05-28 11:00:00,47.68,47.69,47.38,47.44,96155.79673394868,29.0275,29.0336,28.8449,28.8814,96155.7967
2013-05-28 11:10:00,47.45,47.48,47.34,47.43,42296.37894309768,28.8875,28.9057,28.8205,28.8753,42296.3789
2013-05-28 11:20:00,47.42,47.48,47.34,47.43,45136.423572370426,28.8692,28.9057,28.8205,28.8753,45136.4236
2013-05-28 11:30:00,47.42,47.47,47.37,47.42,57003.75291611726,28.8692,28.8997,28.8388,28.8692,57003.7529
2013-05-28 11:40:00,47.44,47.44,47.33,47.4,58018.05456942895,28.8814,28.8814,28.8144,28.857,58018.0546
2013-05-28 11:50:00,47.4,47.51,47.32,47.37,64103.86448929912,28.857,28.924,28.8083,28.8388,64103.8645
2013-05-28 12:00:00,47.36,47.49,47.35,47.48,38746.32315650675,28.8327,28.9118,28.8266,28.9057,38746.3232
2013-05-28 12:10:00,47.49,47.5,47.39,47.43,22111.77604219495,28.9118,28.9179,28.851,28.8753,22111.776
2013-05-28 12:20:00,47.42,47.47,47.41,47.44,24748.960340805355,28.8692,28.8997,28.8631,28.8814,24748.9603
2013-05-28 12:30:00,47.43,47.43,47.32,47.37,27994.72563140278,28.8753,28.8753,28.8083,28.8388,27994.7256
2013-05-28 12:40:00,47.38,47.5,47.38,47.44,24951.820671467696,28.8449,28.9179,28.8449,28.8814,24951.8207
2013-05-28 12:50:00,47.43,47.46,47.34,47.45,51019.37316157825,28.8753,28.8936,28.8205,28.8875,51019.3732
2013-05-28 13:00:00,47.45,47.52,47.4,47.45,46556.4458870068,28.8875,28.9301,28.857,28.8875,46556.4459
2013-05-28 13:10:00,47.47,47.47,47.4,47.42,26473.27315143524,28.8997,28.8997,28.857,28.8692,26473.2732
2013-05-28 13:20:00,47.43,47.46,47.38,47.41,52033.67481488995,28.8753,28.8936,28.8449,28.8631,52033.6748
2013-05-28 13:30:00,47.41,47.43,47.31,47.41,43310.68059640937,28.8631,28.8753,28.8023,28.8631,43310.6806
2013-05-28 13:40:00,47.37,47.4,47.29,47.33,23227.507860837813,28.8388,28.857,28.7901,28.8144,23227.5079
2013-05-28 13:50:00,47.33,47.36,47.22,47.25,64002.43432396795,28.8144,28.8327,28.7475,28.7657,64002.4343
2013-05-28 14:00:00,47.25,47.25,47.1,47.13,50613.65250025358,28.7657,28.7657,28.6744,28.6927,50613.6525
2013-05-28 14:10:00,47.13,47.18,47.03,47.17,73638.30003042905,28.6927,28.7231,28.6318,28.717,73638.3
2013-05-28 14:20:00,47.16,47.19,47.08,47.1,24748.960340805355,28.7109,28.7292,28.6622,28.6744,24748.9603
2013-05-28 14:30:00,47.09,47.14,47.0,47.01,20894.614058220915,28.6683,28.6988,28.6135,28.6196,20894.6141
2013-05-28 14:40:00,47.01,47.14,47.01,47.13,27487.57480474693,28.6196,28.6988,28.6196,28.6927,27487.5748
2013-05-28 14:50:00,47.13,47.21,47.13,47.19,25763.26199411705,28.6927,28.7414,28.6927,28.7292,25763.262
2013-05-28 15:00:00,47.19,47.21,47.13,47.15,42499.23927376002,28.7292,28.7414,28.6927,28.7048,42499.2393
2013-05-28 15:10:00,47.15,47.21,47.12,47.18,44324.98224972107,28.7048,28.7414,28.6866,28.7231,44324.9822
2013-05-28 15:20:00,47.2,47.2,47.1,47.15,31037.630591337864,28.7353,28.7353,28.6744,28.7048,31037.6306
2013-05-28 15:30:00,47.15,47.24,47.11,47.21,46252.155391013286,28.7048,28.7596,28.6805,28.7414,46252.1554
2013-05-28 15:40:00,47.2,47.24,47.17,47.21,80434.12110761741,28.7353,28.7596,28.717,28.7414,80434.1211
2013-05-28 15:50:00,47.21,47.25,47.16,47.19,192108.73313723505,28.7414,28.7657,28.7109,28.7292,192108.7331
2013-05-29 09:30:00,46.76,46.85,46.49,46.61,133076.37691449438,28.4674,28.5222,28.303,28.3761,133076.3769
2013-05-29 09:40:00,46.61,46.62,46.15,46.37,131656.354599858,28.3761,28.3822,28.096,28.23,131656.3546
2013-05-29 09:50:00,46.35,46.56,46.35,46.52,90577.13764073436,28.2178,28.3457,28.2178,28.3213,90577.1376
2013-05-29 10:00:00,46.52,46.78,46.52,46.6,72928.28887311087,28.3213,28.4796,28.3213,28.37,72928.2889
2013-05-29 10:10:00,46.59,46.75,46.56,46.67,107718.835581702,28.3639,28.4613,28.3457,28.4126,107718.8356
2013-05-29 10:20:00,46.68,46.73,46.32,46.34,93721.4727660006,28.4187,28.4491,28.1995,28.2117,93721.4728
2013-05-29 10:30:00,46.34,46.42,46.32,46.37,64611.015315954966,28.2117,28.2604,28.1995,28.23,64611.0153
2013-05-29 10:40:00,46.37,46.39,46.24,46.28,95750.076072624,28.23,28.2422,28.1508,28.1752,95750.0761
2013-05-29 10:50:00,46.27,46.41,46.18,46.32,131352.06410386448,28.1691,28.2543,28.1143,28.1995,131352.0641
2013-05-29 11:00:00,46.31,46.34,46.04,46.07,98488.69053656555,28.1935,28.2117,28.0291,28.0473,98488.6905
2013-05-29 11:10:00,46.08,46.3,46.08,46.23,101328.73516583833,28.0534,28.1874,28.0534,28.1447,101328.7352
2013-05-29 11:20:00,46.26,46.38,46.22,46.35,43107.82026574703,28.163,28.2361,28.1387,28.2178,43107.8203
2013-05-29 11:30:00,46.35,46.36,46.14,46.14,79115.5289583122,28.2178,28.2239,28.09,28.09,79115.529
2013-05-29 11:40:00,46.15,46.23,46.07,46.22,70595.39507049396,28.096,28.1447,28.0473,28.1387,70595.3951
2013-05-29 11:50:00,46.21,46.31,46.16,46.27,83477.02606755249,28.1326,28.1935,28.1021,28.1691,83477.0261
2013-05-29 12:00:00,46.26,46.33,46.18,46.19,47266.45704432498,28.163,28.2056,28.1143,28.1204,47266.457
2013-05-29 12:10:00,46.18,46.22,46.14,46.21,37123.44051120804,28.1143,28.1387,28.09,28.1326,37123.4405
2013-05-29 12:20:00,46.2,46.22,46.08,46.12,49396.49051627954,28.1265,28.1387,28.0534,28.0778,49396.4905
2013-05-29 12:30:00,46.11,46.23,46.01,46.03,44933.563241708085,28.0717,28.1447,28.0108,28.023,44933.5632
2013-05-29 12:40:00,46.03,46.05,45.91,45.95,52540.825641545794,28.023,28.0352,27.9499,27.9743,52540.8256
2013-05-29 12:50:00,45.95,46.03,45.9,45.91,49193.6301856172,27.9743,28.023,27.9438,27.9499,49193.6302
2013-05-29 13:00:00,45.91,46.19,45.9,46.19,71812.557054468,27.9499,28.1204,27.9438,28.1204,71812.5571
2013-05-29 13:10:00,46.17,46.3,46.15,46.27,87128.5120194746,28.1082,28.1874,28.096,28.1691,87128.512
2013-05-29 13:20:00,46.27,46.36,46.25,46.36,68871.08225986408,28.1691,28.2239,28.1569,28.2239,68871.0823
2013-05-29 13:30:00,46.34,46.38,46.26,46.34,63495.2834973121,28.2117,28.2361,28.163,28.2117,63495.2835
2013-05-29 13:40:00,46.35,46.38,46.31,46.34,94330.05375798764,28.2178,28.2361,28.1935,28.2117,94330.0538
2013-05-29 13:50:00,46.34,46.36,46.31,46.34,76681.20499036413,28.2117,28.2239,28.1935,28.2117,76681.205
2013-05-29 14:00:00,46.33,46.41,46.27,46.38,44527.8425803834,28.2056,28.2543,28.1691,28.2361,44527.8426
2013-05-29 14:10:00,46.39,46.46,46.39,46.4,50309.36200426007,28.2422,28.2848,28.2422,28.2482,50309.362
2013-05-29 14:20:00,46.41,46.43,46.32,46.33,47063.59671366264,28.2543,28.2665,28.1995,28.2056,47063.5967
2013-05-29 14:30:00,46.32,46.33,46.25,46.3,43919.26158839639,28.1995,28.2056,28.1569,28.1874,43919.2616
2013-05-29 14:40:00,46.3,46.36,46.25,46.27,43310.68059640937,28.1874,28.2239,28.1569,28.1691,43310.6806
2013-05-29 14:50:00,46.27,46.31,46.19,46.19,57003.75291611726,28.1691,28.1935,28.1204,28.1204,57003.7529
2013-05-29 15:00:00,46.18,46.23,46.14,46.21,67451.05994522771,28.1143,28.1447,28.09,28.1326,67451.0599
2013-05-29 15:10:00,46.21,46.31,46.18,46.3,82462.7244142408,28.1326,28.1935,28.1143,28.1874,82462.7244
2013-05-29 15:20:00,46.29,46.32,46.21,46.23,60756.66903337053,28.1813,28.1995,28.1326,28.1447,60756.669
2013-05-29 15:30:00,46.23,46.29,46.18,46.21,85404.19920884472,28.1447,28.1813,28.1143,28.1326,85404.1992
2013-05-29 15:40:00,46.21,46.24,46.13,46.17,139973.62815701388,28.1326,28.1508,28.0839,28.1082,139973.6282
2013-05-29 15:50:00,46.17,46.28,46.12,46.21,328025.15468100214,28.1082,28.1752,28.0778,28.1326,328025.1547
2013-05-30 09:30:00,46.22,46.22,45.95,46.13,50410.79216959124,28.1387,28.1387,27.9743,28.0839,50410.7922
2013-05-30 09:40:00,46.2,46.55,46.2,46.5,89258.54549142915,28.1265,28.3396,28.1265,28.3091,89258.5455
2013-05-30 09:50:00,46.54,46.6,46.32,46.32,60046.65787605234,28.3335,28.37,28.1995,28.1995,60046.6579
2013-05-30 10:00:00,46.32,46.42,46.15,46.26,72116.8475504615,28.1995,28.2604,28.096,28.163,72116.8476
2013-05-30 10:10:00,46.25,46.38,46.2,46.29,128004.8686479359,28.1569,28.2361,28.1265,28.1813,128004.8686
2013-05-30 10:20:00,46.29,46.39,46.18,46.25,75565.47317172127,28.1813,28.2422,28.1143,28.1569,75565.4732
2013-05-30 10:30:00,46.26,46.37,46.24,46.36,31544.781417993712,28.163,28.23,28.1508,28.2239,31544.7814
2013-05-30 10:40:00,46.39,46.4,46.26,46.33,50410.79216959124,28.2422,28.2482,28.163,28.2056,50410.7922
2013-05-30 10:50:00,46.33,46.34,46.22,46.31,56496.602089461405,28.2056,28.2117,28.1387,28.1935,56496.6021
2013-05-30 11:00:00,46.32,46.33,46.11,46.14,40673.49629779896,28.1995,28.2056,28.0717,28.09,40673.4963
2013-05-30 11:10:00,46.15,46.32,46.14,46.3,60249.518206714674,28.096,28.1995,28.09,28.1874,60249.5182
2013-05-30 11:20:00,46.31,46.39,46.28,46.34,54670.85911350035,28.1935,28.2422,28.1752,28.2117,54670.8591
2013-05-30 11:30:00,46.34,46.38,46.26,46.34,54265.13845217568,28.2117,28.2361,28.163,28.2117,54265.1385
2013-05-30 11:40:00,46.35,46.43,46.34,46.36,49802.21117760422,28.2178,28.2665,28.2117,28.2239,49802.2112
2013-05-30 11:50:00,46.37,46.39,46.35,46.37,26168.982655441727,28.23,28.2422,28.2178,28.23,26168.9827
2013-05-30 12:00:00,46.37,46.4,46.23,46.23,30936.200426006693,28.23,28.2482,28.1447,28.1447,30936.2004
2013-05-30 12:10:00,46.22,46.23,46.14,46.17,29414.74794603915,28.1387,28.1447,28.09,28.1082,29414.7479
2013-05-30 12:20:00,46.17,46.17,46.11,46.13,19474.59174358454,28.1082,28.1082,28.0717,28.0839,19474.5917
2013-05-30 12:30:00,46.12,46.13,46.06,46.06,23430.36819150015,28.0778,28.0839,28.0413,28.0413,23430.3682
2013-05-30 12:40:00,46.06,46.14,46.04,46.13,29820.46860736383,28.0413,28.09,28.0291,28.0839,29820.4686
2013-05-30 12:50:00,46.11,46.19,46.05,46.19,25864.69215944822,28.0717,28.1204,28.0352,28.1204,25864.6922
2013-05-30 13:00:00,46.19,46.24,46.18,46.19,21198.904554214423,28.1204,28.1508,28.1143,28.1204,21198.9046
2013-05-30 13:10:00,46.18,46.25,46.18,46.21,17344.558271629983,28.1143,28.1569,28.1143,28.1326,17344.5583
2013-05-30 13:20:00,46.2,46.26,46.2,46.23,31037.630591337864,28.1265,28.163,28.1265,28.1447,31037.6306
2013-05-30 13:30:00,46.24,46.29,46.17,46.28,50613.65250025358,28.1508,28.1813,28.1082,28.1752,50613.6525
2013-05-30 13:40:00,46.27,46.28,46.22,46.25,23531.79835683132,28.1691,28.1752,28.1387,28.1569,23531.7984
2013-05-30 13:50:00,46.25,46.37,46.23,46.31,37934.88183385739,28.1569,28.23,28.1447,28.1935,37934.8818
2013-05-30 14:00:00,46.31,46.35,46.21,46.22,21503.19505020793,28.1935,28.2178,28.1326,28.1387,21503.1951
2013-05-30 14:10:00,46.22,46.27,46.22,46.23,16431.686783649457,28.1387,28.1691,28.1387,28.1447,16431.6868
2013-05-30 14:20:00,46.24,46.41,46.24,46.41,34384.826047266455,28.1508,28.2543,28.1508,28.2543,34384.826
2013-05-30 14:30:00,46.42,46.5,46.42,46.48,78101.2273050005,28.2604,28.3091,28.2604,28.2969,78101.2273
2013-05-30 14:40:00,46.48,46.5,46.38,46.45,53352.26696419515,28.2969,28.3091,28.2361,28.2787,53352.267
2013-05-30 14:50:00,46.45,46.45,46.36,46.37,41079.216959123645,28.2787,28.2787,28.2239,28.23,41079.217
2013-05-30 15:00:00,46.38,46.39,46.35,46.36,32761.943401967743,28.2361,28.2422,28.2178,28.2239,32761.9434
2013-05-30 15:10:00,46.36,46.39,46.31,46.32,64611.015315954966,28.2239,28.2422,28.1935,28.1995,64611.0153
2013-05-30 15:20:00,46.33,46.36,46.26,46.27,52439.395476214624,28.2056,28.2239,28.163,28.1691,52439.3955
2013-05-30 15:30:00,46.27,46.3,46.2,46.27,70189.67440916928,28.1691,28.1874,28.1265,28.1691,70189.6744
2013-05-30 15:40:00,46.26,46.32,46.17,46.2,113398.92484024748,28.163,28.1995,28.1082,28.1265,113398.9248
2013-05-30 15:50:00,46.2,46.21,46.12,46.18,228015.01166446903,28.1265,28.1326,28.0778,28.1143,228015.0117
2013-05-31 09:30:00,45.88,46.14,45.85,46.14,37833.45166852622,27.9317,28.09,27.9134,28.09,37833.4517
2013-05-31 09:40:00,46.12,46.29,46.12,46.18,33776.24505527944,28.0778,28.1813,28.0778,28.1143,33776.2451
2013-05-31 09:50:00,46.15,46.17,46.02,46.08,39963.48514048078,28.096,28.1082,28.0169,28.0534,39963.4851
2013-05-31 10:00:00,46.09,46.25,46.05,46.07,136829.29303174763,28.0595,28.1569,28.0352,28.0473,136829.293
2013-05-31 10:10:00,46.07,46.24,46.05,46.19,45745.00456435744,28.0473,28.1508,28.0352,28.1204,45745.0046
2013-05-31 10:20:00,46.19,46.26,46.12,46.25,70291.10457450045,28.1204,28.163,28.0778,28.1569,70291.1046
2013-05-31 10:30:00,46.24,46.34,46.19,46.34,60148.08804138351,28.1508,28.2117,28.1204,28.2117,60148.088
2013-05-31 10:40:00,46.33,46.33,46.2,46.29,20996.04422355209,28.2056,28.2056,28.1265,28.1813,20996.0442
2013-05-31 10:50:00,46.3,46.33,46.23,46.23,32761.943401967743,28.1874,28.2056,28.1447,28.1447,32761.9434
2013-05-31 11:00:00,46.24,46.39,46.23,46.35,63799.57399330561,28.1508,28.2422,28.1447,28.2178,63799.574
2013-05-31 11:10:00,46.37,46.54,46.35,46.47,69378.23308651993,28.23,28.3335,28.2178,28.2909,69378.2331
2013-05-31 11:20:00,46.46,46.48,46.36,46.37,22314.636372857287,28.2848,28.2969,28.2239,28.23,22314.6364
2013-05-31 11:30:00,46.38,46.41,46.35,46.39,21198.904554214423,28.2361,28.2543,28.2178,28.2422,21198.9046
2013-05-31 11:40:00,46.38,46.44,46.35,46.41,20894.614058220915,28.2361,28.2726,28.2178,28.2543,20894.6141
2013-05-31 11:50:00,46.42,46.42,46.34,46.38,24850.39050613653,28.2604,28.2604,28.2117,28.2361,24850.3905
2013-05-31 12:00:00,46.37,46.37,46.2,46.3,17648.84876762349,28.23,28.23,28.1265,28.1874,17648.8488
2013-05-31 12:10:00,46.29,46.29,46.18,46.23,18358.85992494168,28.1813,28.1813,28.1143,28.1447,18358.8599
2013-05-31 12:20:00,46.22,46.3,46.18,46.24,47266.45704432498,28.1387,28.1874,28.1143,28.1508,47266.457
2013-05-31 12:30:00,46.25,46.3,46.2,46.29,26067.55249011056,28.1569,28.1874,28.1265,28.1813,26067.5525
2013-05-31 12:40:00,46.3,46.34,46.24,46.31,20286.033066233897,28.1874,28.2117,28.1508,28.1935,20286.0331
2013-05-31 12:50:00,46.31,46.31,46.26,46.27,20996.04422355209,28.1935,28.1935,28.163,28.1691,20996.0442
2013-05-31 13:00:00,46.26,46.36,46.26,46.34,33877.67522061061,28.163,28.2239,28.163,28.2117,33877.6752
2013-05-31 13:10:00,46.34,46.34,46.2,46.21,16837.407444974135,28.2117,28.2117,28.1265,28.1326,16837.4074
2013-05-31 13:20:00,46.21,46.3,46.21,46.3,21706.05538087027,28.1326,28.1874,28.1326,28.1874,21706.0554
2013-05-31 13:30:00,46.3,46.3,46.19,46.19,56395.17192413024,28.1874,28.1874,28.1204,28.1204,56395.1719
2013-05-31 13:40:00,46.2,46.25,46.16,46.25,25966.12232477939,28.1265,28.1569,28.1021,28.1569,25966.1223
2013-05-31 13:50:00,46.24,46.27,46.17,46.24,29009.02728471448,28.1508,28.1691,28.1082,28.1508,29009.0273
2013-05-31 14:00:00,46.25,46.26,46.16,46.25,31747.64174865605,28.1569,28.163,28.1021,28.1569,31747.6417
2013-05-31 14:10:00,46.24,46.24,46.11,46.15,30631.909930013186,28.1508,28.1508,28.0717,28.096,30631.9099
2013-05-31 14:20:00,46.14,46.17,46.12,46.15,13895.93265037022,28.09,28.1082,28.0778,28.096,13895.9327
2013-05-31 14:30:00,46.13,46.13,45.96,45.99,27994.72563140278,28.0839,28.0839,27.9804,27.9986,27994.7256
2013-05-31 14:40:00,45.99,46.02,45.9,45.92,25357.54133279237,27.9986,28.0169,27.9438,27.956,25357.5413
2013-05-31 14:50:00,45.91,45.93,45.81,45.91,62075.26118267573,27.9499,27.9621,27.8891,27.9499,62075.2612
2013-05-31 15:00:00,45.89,45.95,45.82,45.92,27994.72563140278,27.9378,27.9743,27.8951,27.956,27994.7256
2013-05-31 15:10:00,45.92,45.95,45.89,45.91,32559.08307130541,27.956,27.9743,27.9378,27.9499,32559.0831
2013-05-31 15:20:00,45.92,45.98,45.82,45.82,55380.87027081855,27.956,27.9925,27.8951,27.8951,55380.8703
2013-05-31 15:30:00,45.83,45.88,45.75,45.79,90982.85830205904,27.9012,27.9317,27.8525,27.8769,90982.8583
2013-05-31 15:40:00,45.78,45.81,45.72,45.72,117456.13145349426,27.8708,27.8891,27.8343,27.8343,117456.1315
2013-05-31 15:50:00,45.72,45.74,45.5,45.51,322953.6464144437,27.8343,27.8464,27.7003,27.7064,322953.6464
2013-06-03 09:30:00,45.56,45.63,45.38,45.38,104168.77979511108,27.7369,27.7795,27.6273,27.6273,104168.7798
2013-06-03 09:40:00,45.42,45.42,45.17,45.22,105081.6512830916,27.6516,27.6516,27.4994,27.5299,105081.6513
2013-06-03 09:50:00,45.22,45.44,45.13,45.15,57105.18308144842,27.5299,27.6638,27.4751,27.4872,57105.1831
2013-06-03 10:00:00,45.1,45.46,45.06,45.4,106298.81326706562,27.4568,27.676,27.4325,27.6394,106298.8133
2013-06-03 10:10:00,45.41,45.49,45.29,45.37,77391.21614768232,27.6455,27.6942,27.5725,27.6212,77391.2161
2013-06-03 10:20:00,45.38,45.4,45.01,45.02,90069.98681407851,27.6273,27.6394,27.402,27.4081,90069.9868
2013-06-03 10:30:00,45.04,45.08,44.78,44.89,105183.08144842276,27.4203,27.4446,27.262,27.329,105183.0814
2013-06-03 10:40:00,44.88,44.89,44.66,44.72,102748.7574804747,27.3229,27.329,27.1889,27.2255,102748.7575
2013-06-03 10:50:00,44.72,44.85,44.71,44.81,93924.33309666294,27.2255,27.3046,27.2194,27.2803,93924.3331
2013-06-03 11:00:00,44.81,44.84,44.66,44.67,171518.4095750076,27.2803,27.2985,27.1889,27.195,171518.4096
2013-06-03 11:10:00,44.66,44.66,44.39,44.45,186935.79470534532,27.1889,27.1889,27.0246,27.0611,186935.7947
2013-06-03 11:20:00,44.46,44.47,44.37,44.4,106501.67359772796,27.0672,27.0733,27.0124,27.0306,106501.6736
2013-06-03 11:30:00,44.4,44.41,44.35,44.36,177299.92899888428,27.0306,27.0367,27.0002,27.0063,177299.929
2013-06-03 11:40:00,44.36,44.57,44.34,44.54,85302.76904351354,27.0063,27.1341,26.9941,27.1159,85302.769
2013-06-03 11:50:00,44.55,44.59,44.48,44.52,42803.52976975353,27.122,27.1463,27.0794,27.1037,42803.5298
2013-06-03 12:00:00,44.51,44.57,44.45,44.45,41890.658281773,27.0976,27.1341,27.0611,27.0611,41890.6583
2013-06-03 12:10:00,44.48,44.54,44.48,44.49,100111.57318186428,27.0794,27.1159,27.0794,27.0854,100111.5732
2013-06-03 12:20:00,44.49,44.57,44.46,44.57,53757.98762551983,27.0854,27.1341,27.0672,27.1341,53757.9876
2013-06-03 12:30:00,44.57,44.61,44.51,44.57,50816.51283091591,27.1341,27.1585,27.0976,27.1341,50816.5128
2013-06-03 12:40:00,44.57,44.72,44.57,44.71,32559.08307130541,27.1341,27.2255,27.1341,27.2194,32559.0831
2013-06-03 12:50:00,44.71,44.75,44.67,44.73,46657.87605233797,27.2194,27.2437,27.195,27.2316,46657.8761
2013-06-03 13:00:00,44.74,44.81,44.67,44.8,79318.38928897455,27.2376,27.2803,27.195,27.2742,79318.3893
2013-06-03 13:10:00,44.79,44.83,44.73,44.8,37427.73100720154,27.2681,27.2924,27.2316,27.2742,37427.731
2013-06-03 13:20:00,44.8,44.81,44.69,44.72,28704.73678872097,27.2742,27.2803,27.2072,27.2255,28704.7368
2013-06-03 13:30:00,44.72,44.77,44.71,44.75,34486.256212597626,27.2255,27.2559,27.2194,27.2437,34486.2562
2013-06-03 13:40:00,44.75,44.8,44.66,44.8,51120.80332690942,27.2437,27.2742,27.1889,27.2742,51120.8033
2013-06-03 13:50:00,44.8,44.86,44.76,44.79,35196.26736991581,27.2742,27.3107,27.2498,27.2681,35196.2674
2013-06-03 14:00:00,44.79,44.91,44.76,44.87,51425.09382290293,27.2681,27.3411,27.2498,27.3168,51425.0938
2013-06-03 14:10:00,44.88,44.88,44.75,44.81,36514.85951922102,27.3229,27.3229,27.2437,27.2803,36514.8595
2013-06-03 14:20:00,44.81,44.92,44.8,44.84,42397.809108428846,27.2803,27.3472,27.2742,27.2985,42397.8091
2013-06-03 14:30:00,44.84,44.91,44.7,44.89,49903.64134293539,27.2985,27.3411,27.2133,27.329,49903.6413
2013-06-03 14:40:00,44.9,45.06,44.87,44.92,57612.33390810427,27.335,27.4325,27.3168,27.3472,57612.3339
2013-06-03 14:50:00,44.92,45.08,44.92,45.01,72015.41738513033,27.3472,27.4446,27.3472,27.402,72015.4174
2013-06-03 15:00:00,45.02,45.04,44.97,44.98,56598.032254792575,27.4081,27.4203,27.3777,27.3837,56598.0323
2013-06-03 15:10:00,44.99,45.02,44.92,44.93,54062.27812151334,27.3898,27.4081,27.3472,27.3533,54062.2781
2013-06-03 15:20:00,44.93,45.09,44.93,45.02,63089.562835987424,27.3533,27.4507,27.3533,27.4081,63089.5628
2013-06-03 15:30:00,45.02,45.12,45.0,45.1,84187.03722487067,27.4081,27.469,27.3959,27.4568,84187.0372
2013-06-03 15:40:00,45.1,45.28,45.09,45.21,133482.09757581906,27.4568,27.5664,27.4507,27.5238,133482.0976
2013-06-03 15:50:00,45.21,45.34,45.19,45.27,292321.7364844305,27.5238,27.6029,27.5116,27.5603,292321.7365
2013-06-04 09:30:00,45.38,45.71,45.31,45.35,132569.22608783853,27.6273,27.8282,27.5847,27.609,132569.2261
2013-06-04 09:40:00,45.34,45.4,45.22,45.22,48077.89836697434,27.6029,27.6394,27.5299,27.5299,48077.8984
2013-06-04 09:50:00,45.22,45.28,45.09,45.16,52439.395476214624,27.5299,27.5664,27.4507,27.4933,52439.3955
2013-06-04 10:00:00,45.16,45.21,44.94,44.97,93721.4727660006,27.4933,27.5238,27.3594,27.3777,93721.4728
2013-06-04 10:10:00,44.97,45.1,44.94,45.0,68363.93143320824,27.3777,27.4568,27.3594,27.3959,68363.9314
2013-06-04 10:20:00,45.0,45.34,44.88,45.34,74754.03184907191,27.3959,27.6029,27.3229,27.6029,74754.0318
2013-06-04 10:30:00,45.34,45.46,45.32,45.44,87128.5120194746,27.6029,27.676,27.5907,27.6638,87128.512
2013-06-04 10:40:00,45.44,45.44,45.17,45.26,52033.67481488995,27.6638,27.6638,27.4994,27.5542,52033.6748
2013-06-04 10:50:00,45.26,45.28,44.99,45.12,73739.73019576022,27.5542,27.5664,27.3898,27.469,73739.7302
2013-06-04 11:00:00,45.12,45.21,45.03,45.15,55685.16076681205,27.469,27.5238,27.4142,27.4872,55685.1608
2013-06-04 11:10:00,45.15,45.17,44.97,44.97,49903.64134293539,27.4872,27.4994,27.3777,27.3777,49903.6413
2013-06-04 11:20:00,44.98,45.1,44.95,44.98,56800.89258545492,27.3837,27.4568,27.3655,27.3837,56800.8926
2013-06-04 11:30:00,44.98,44.98,44.79,44.91,71508.2665584745,27.3837,27.3837,27.2681,27.3411,71508.2666
2013-06-04 11:40:00,44.92,45.09,44.92,44.98,41586.36778577949,27.3472,27.4507,27.3472,27.3837,41586.3678
2013-06-04 11:50:00,44.99,45.1,44.98,45.05,62278.12151333807,27.3898,27.4568,27.3837,27.4264,62278.1215
2013-06-04 12:00:00,45.05,45.07,44.94,45.05,72421.13804645502,27.4264,27.4385,27.3594,27.4264,72421.138
2013-06-04 12:10:00,45.03,45.15,44.94,45.04,56496.602089461405,27.4142,27.4872,27.3594,27.4203,56496.6021
2013-06-04 12:20:00,45.04,45.08,44.95,44.96,56192.3115934679,27.4203,27.4446,27.3655,27.3716,56192.3116
2013-06-04 12:30:00,44.96,45.05,44.92,45.05,46455.01572167563,27.3716,27.4264,27.3472,27.4264,46455.0157
2013-06-04 12:40:00,45.04,45.07,44.91,44.94,36819.15001521452,27.4203,27.4385,27.3411,27.3594,36819.15
2013-06-04 12:50:00,44.94,45.02,44.91,45.02,32559.08307130541,27.3594,27.4081,27.3411,27.4081,32559.0831
2013-06-04 13:00:00,45.02,45.02,44.92,45.0,37732.02150319505,27.4081,27.4081,27.3472,27.3959,37732.0215
2013-06-04 13:10:00,45.0,45.05,44.94,45.04,35500.55786590932,27.3959,27.4264,27.3594,27.4203,35500.5579
2013-06-04 13:20:00,45.02,45.02,44.79,44.81,42600.66943909119,27.4081,27.4081,27.2681,27.2803,42600.6694
2013-06-04 13:30:00,44.82,44.83,44.61,44.61,159448.21990059843,27.2863,27.2924,27.1585,27.1585,159448.2199
2013-06-04 13:40:00,44.62,44.64,44.57,44.58,141393.65047165027,27.1646,27.1768,27.1341,27.1402,141393.6505
2013-06-04 13:50:00,44.59,44.71,44.5,44.71,127091.99715995535,27.1463,27.2194,27.0915,27.2194,127091.9972
2013-06-04 14:00:00,44.7,44.74,44.52,44.52,77188.35581701998,27.2133,27.2376,27.1037,27.1037,77188.3558
2013-06-04 14:10:00,44.51,44.72,44.48,44.68,51425.09382290293,27.0976,27.2255,27.0794,27.2011,51425.0938
2013-06-04 14:20:00,44.68,44.72,44.63,44.72,115123.23765087736,27.2011,27.2255,27.1707,27.2255,115123.2377
2013-06-04 14:30:00,44.73,44.76,44.68,44.75,83477.02606755249,27.2316,27.2498,27.2011,27.2437,83477.0261
2013-06-04 14:40:00,44.75,44.83,44.75,44.83,72522.56821178619,27.2437,27.2924,27.2437,27.2924,72522.5682
2013-06-04 14:50:00,44.83,44.9,44.72,44.76,91185.71863272136,27.2924,27.335,27.2255,27.2498,91185.7186
2013-06-04 15:00:00,44.77,44.88,44.7,44.81,71406.83639314333,27.2559,27.3229,27.2133,27.2803,71406.8364
2013-06-04 15:10:00,44.81,44.82,44.68,44.72,88447.1041687798,27.2803,27.2863,27.2011,27.2255,88447.1042
2013-06-04 15:20:00,44.72,44.84,44.7,44.82,79115.5289583122,27.2255,27.2985,27.2133,27.2863,79115.529
2013-06-04 15:30:00,44.82,44.89,44.79,44.85,161983.97403387766,27.2863,27.329,27.2681,27.3046,161983.974
2013-06-04 15:40:00,44.86,44.97,44.84,44.91,182168.5769347804,27.3107,27.3777,27.2985,27.3411,182168.5769
2013-06-04 15:50:00,44.9,44.99,44.85,44.88,283598.7422659499,27.335,27.3898,27.3046,27.3229,283598.7423
2013-06-05 09:30:00,44.71,44.84,44.62,44.7,52946.54630287048,27.2194,27.2985,27.1646,27.2133,52946.5463
2013-06-05 09:40:00,44.67,44.76,44.57,44.72,60858.0991987017,27.195,27.2498,27.1341,27.2255,60858.0992
2013-06-05 09:50:00,44.71,44.76,44.48,44.51,83578.45623288366,27.2194,27.2498,27.0794,27.0976,83578.4562
2013-06-05 10:00:00,44.5,44.5,44.28,44.28,255198.29597322244,27.0915,27.0915,26.9576,26.9576,255198.296
2013-06-05 10:10:00,44.29,44.3,44.09,44.11,150725.22568211786,26.9637,26.9698,26.8419,26.8541,150725.2257
2013-06-05 10:20:00,44.11,44.14,44.06,44.07,145146.56658890354,26.8541,26.8724,26.8237,26.8297,145146.5666
2013-06-05 10:30:00,44.07,44.11,43.98,44.07,117760.42194948778,26.8297,26.8541,26.775,26.8297,117760.4219
2013-06-05 10:40:00,44.07,44.1,44.01,44.06,105284.51161375392,26.8297,26.848,26.7932,26.8237,105284.5116
2013-06-05 10:50:00,44.07,44.08,43.91,43.95,88447.1041687798,26.8297,26.8358,26.7323,26.7567,88447.1042
2013-06-05 11:00:00,43.95,43.95,43.69,43.76,186732.93437468304,26.7567,26.7567,26.5984,26.641,186732.9344
2013-06-05 11:10:00,43.77,43.97,43.71,43.97,134699.25955979308,26.6471,26.7689,26.6106,26.7689,134699.2596
2013-06-05 11:20:00,43.97,44.06,43.96,44.0,75464.0430063901,26.7689,26.8237,26.7628,26.7871,75464.043
2013-06-05 11:30:00,44.0,44.17,43.93,44.17,86215.64053149406,26.7871,26.8906,26.7445,26.8906,86215.6405
2013-06-05 11:40:00,44.17,44.23,44.11,44.19,70088.24424383811,26.8906,26.9272,26.8541,26.9028,70088.2442
2013-06-05 11:50:00,44.18,44.23,44.06,44.15,94532.91408864997,26.8967,26.9272,26.8237,26.8784,94532.9141
2013-06-05 12:00:00,44.16,44.18,44.01,44.09,50207.9318389289,26.8845,26.8967,26.7932,26.8419,50207.9318
2013-06-05 12:10:00,44.09,44.19,44.08,44.19,104067.3496297799,26.8419,26.9028,26.8358,26.9028,104067.3496
2013-06-05 12:20:00,44.19,44.37,44.19,44.29,62480.98184400041,26.9028,27.0124,26.9028,26.9637,62480.9818
2013-06-05 12:30:00,44.28,44.29,44.21,44.26,56800.89258545492,26.9576,26.9637,26.915,26.9454,56800.8926
2013-06-05 12:40:00,44.26,44.31,44.25,44.28,69276.80292118876,26.9454,26.9759,26.9393,26.9576,69276.8029
2013-06-05 12:50:00,44.28,44.33,44.27,44.31,74044.02069175373,26.9576,26.988,26.9515,26.9759,74044.0207
2013-06-05 13:00:00,44.32,44.34,44.26,44.32,65118.16614261081,26.9819,26.9941,26.9454,26.9819,65118.1661
2013-06-05 13:10:00,44.32,44.37,44.26,44.35,43513.540927071714,26.9819,27.0124,26.9454,27.0002,43513.5409
2013-06-05 13:20:00,44.37,44.4,44.3,44.38,35906.278527234,27.0124,27.0306,26.9698,27.0185,35906.2785
2013-06-05 13:30:00,44.4,44.4,44.32,44.39,29516.17811137032,27.0306,27.0306,26.9819,27.0246,29516.1781
2013-06-05 13:40:00,44.38,44.4,44.32,44.32,59539.50704939649,27.0185,27.0306,26.9819,26.9819,59539.507
2013-06-05 13:50:00,44.31,44.37,44.27,44.29,39456.33431382493,26.9759,27.0124,26.9515,26.9637,39456.3343
2013-06-05 14:00:00,44.3,44.36,44.26,44.34,42904.95993508469,26.9698,27.0063,26.9454,26.9941,42904.9599
2013-06-05 14:10:00,44.34,44.34,44.23,44.27,56598.032254792575,26.9941,26.9941,26.9272,26.9515,56598.0323
2013-06-05 14:20:00,44.28,44.28,44.1,44.13,63495.2834973121,26.9576,26.9576,26.848,26.8663,63495.2835
2013-06-05 14:30:00,44.15,44.17,44.06,44.17,61263.81986002637,26.8784,26.8906,26.8237,26.8906,61263.8199
2013-06-05 14:40:00,44.16,44.28,44.12,44.26,53453.69712952632,26.8845,26.9576,26.8602,26.9454,53453.6971
2013-06-05 14:50:00,44.25,44.33,44.15,44.28,71203.97606248099,26.9393,26.988,26.8784,26.9576,71203.9761
2013-06-05 15:00:00,44.28,44.28,44.03,44.03,101430.1653311695,26.9576,26.9576,26.8054,26.8054,101430.1653
2013-06-05 15:10:00,44.04,44.08,43.94,43.95,144537.98559691652,26.8115,26.8358,26.7506,26.7567,144537.9856
2013-06-05 15:20:00,43.96,44.01,43.9,43.96,179531.39263617,26.7628,26.7932,26.7262,26.7628,179531.3926
2013-06-05 15:30:00,43.96,44.0,43.87,43.92,200121.7161983974,26.7628,26.7871,26.708,26.7384,200121.7162
2013-06-05 15:40:00,43.92,43.94,43.81,43.82,249619.63688000813,26.7384,26.7506,26.6715,26.6775,249619.6369
2013-06-05 15:50:00,43.83,43.85,43.7,43.7,422456.6386043209,26.6836,26.6958,26.6045,26.6045,422456.6386
2013-06-06 09:30:00,43.66,43.94,43.66,43.87,114007.50583223451,26.5801,26.7506,26.5801,26.708,114007.5058
2013-06-06 09:40:00,43.82,43.99,43.8,43.91,72522.56821178619,26.6775,26.781,26.6654,26.7323,72522.5682
2013-06-06 09:50:00,43.91,43.95,43.79,43.92,93315.75210467594,26.7323,26.7567,26.6593,26.7384,93315.7521
2013-06-06 10:00:00,43.92,44.05,43.86,43.91,133786.38807181254,26.7384,26.8176,26.7019,26.7323,133786.3881
2013-06-06 10:10:00,43.91,43.92,43.83,43.89,257226.89927984585,26.7323,26.7384,26.6836,26.7202,257226.8993
2013-06-06 10:20:00,43.9,44.02,43.9,44.02,65929.60746526017,26.7262,26.7993,26.7262,26.7993,65929.6075
2013-06-06 10:30:00,44.02,44.06,43.92,43.94,34790.54670859114,26.7993,26.8237,26.7384,26.7506,34790.5467
2013-06-06 10:40:00,43.94,44.1,43.9,44.06,49903.64134293539,26.7506,26.848,26.7262,26.8237,49903.6413
2013-06-06 10:50:00,44.06,44.08,43.94,44.07,40369.20580180546,26.8237,26.8358,26.7506,26.8297,40369.2058
2013-06-06 11:00:00,44.06,44.08,43.98,44.03,50410.79216959124,26.8237,26.8358,26.775,26.8054,50410.7922
2013-06-06 11:10:00,44.03,44.12,44.02,44.1,91287.14879805254,26.8054,26.8602,26.7993,26.848,91287.1488
2013-06-06 11:20:00,44.1,44.14,44.04,44.12,52135.10498022112,26.848,26.8724,26.8115,26.8602,52135.105
2013-06-06 11:30:00,44.12,44.15,44.08,44.15,53453.69712952632,26.8602,26.8784,26.8358,26.8784,53453.6971
2013-06-06 11:40:00,44.15,44.17,44.09,44.11,45745.00456435744,26.8784,26.8906,26.8419,26.8541,45745.0046
2013-06-06 11:50:00,44.12,44.14,43.92,43.92,39253.47398316259,26.8602,26.8724,26.7384,26.7384,39253.474
2013-06-06 12:00:00,43.91,43.97,43.86,43.86,40064.91530581195,26.7323,26.7689,26.7019,26.7019,40064.9153
2013-06-06 12:10:00,43.85,43.89,43.83,43.84,23531.79835683132,26.6958,26.7202,26.6836,26.6897,23531.7984
2013-06-06 12:20:00,43.84,43.87,43.69,43.79,36616.28968455218,26.6897,26.708,26.5984,26.6593,36616.2897
2013-06-06 12:30:00,43.79,43.96,43.79,43.94,49193.6301856172,26.6593,26.7628,26.6593,26.7506,49193.6302
2013-06-06 12:40:00,43.94,44.01,43.89,44.01,47367.88720965615,26.7506,26.7932,26.7202,26.7932,47367.8872
2013-06-06 12:50:00,44.01,44.01,43.89,43.96,31240.490922000205,26.7932,26.7932,26.7202,26.7628,31240.4909
2013-06-06 13:00:00,43.96,44.02,43.84,43.95,88142.81367278629,26.7628,26.7993,26.6897,26.7567,88142.8137
2013-06-06 13:10:00,43.95,44.07,43.93,44.01,66436.75829191602,26.7567,26.8297,26.7445,26.7932,66436.7583
2013-06-06 13:20:00,44.0,44.0,43.91,43.91,47672.17770564966,26.7871,26.7871,26.7323,26.7323,47672.1777
2013-06-06 13:30:00,43.92,44.06,43.92,44.03,27589.004970078106,26.7384,26.8237,26.7384,26.8054,27589.005
2013-06-06 13:40:00,44.03,44.12,43.99,44.12,42904.95993508469,26.8054,26.8602,26.781,26.8602,42904.9599
2013-06-06 13:50:00,44.12,44.13,44.05,44.09,33877.67522061061,26.8602,26.8663,26.8176,26.8419,33877.6752
2013-06-06 14:00:00,44.09,44.11,43.97,44.07,43209.2504310782,26.8419,26.8541,26.7689,26.8297,43209.2504
2013-06-06 14:10:00,44.06,44.13,43.96,44.01,48280.75869763668,26.8237,26.8663,26.7628,26.7932,48280.7587
2013-06-06 14:20:00,44.02,44.15,43.99,44.1,78101.2273050005,26.7993,26.8784,26.781,26.848,78101.2273
2013-06-06 14:30:00,44.1,44.12,43.99,44.01,59133.78638807181,26.848,26.8602,26.781,26.7932,59133.7864
2013-06-06 14:40:00,44.01,44.14,44.01,44.13,40369.20580180546,26.7932,26.8724,26.7932,26.8663,40369.2058
2013-06-06 14:50:00,44.14,44.14,44.05,44.08,79216.95912364338,26.8724,26.8724,26.8176,26.8358,79216.9591
2013-06-06 15:00:00,44.08,44.14,44.07,44.08,49903.64134293539,26.8358,26.8724,26.8297,26.8358,49903.6413
2013-06-06 15:10:00,44.08,44.11,44.06,44.08,46049.29506035095,26.8358,26.8541,26.8237,26.8358,46049.2951
2013-06-06 15:20:00,44.09,44.2,44.07,44.19,102241.60665381885,26.8419,26.9089,26.8297,26.9028,102241.6067
2013-06-06 15:30:00,44.19,44.27,44.19,44.22,102241.60665381885,26.9028,26.9515,26.9028,26.9211,102241.6067
2013-06-06 15:40:00,44.22,44.28,44.16,44.23,161273.9628765595,26.9211,26.9576,26.8845,26.9272,161273.9629
2013-06-06 15:50:00,44.23,44.38,44.2,44.38,249416.77654934576,26.9272,27.0185,26.9089,27.0185,249416.7765
2013-06-07 09:30:00,44.69,45.04,44.66,44.75,118470.43310680595,27.2072,27.4203,27.1889,27.2437,118470.4331
2013-06-07 09:40:00,44.74,44.75,44.54,44.72,84592.75788619535,27.2376,27.2437,27.1159,27.2255,84592.7579
2013-06-07 09:50:00,44.7,44.7,44.53,44.6,90374.27731007202,27.2133,27.2133,27.1098,27.1524,90374.2773
2013-06-07 10:00:00,44.62,44.84,44.59,44.83,72623.99837711736,27.1646,27.2985,27.1463,27.2924,72623.9984
2013-06-07 10:10:00,44.83,44.95,44.79,44.84,100314.43351252662,27.2924,27.3655,27.2681,27.2985,100314.4335
2013-06-07 10:20:00,44.86,45.05,44.8,44.98,77289.78598235115,27.3107,27.4264,27.2742,27.3837,77289.786
2013-06-07 10:30:00,44.99,45.02,44.88,44.97,69175.37275585759,27.3898,27.4081,27.3229,27.3777,69175.3728
2013-06-07 10:40:00,44.97,44.98,44.88,44.9,133989.24840247488,27.3777,27.3837,27.3229,27.335,133989.2484
2013-06-07 10:50:00,44.9,44.9,44.78,44.84,31646.211583324883,27.335,27.335,27.262,27.2985,31646.2116
2013-06-07 11:00:00,44.85,44.89,44.84,44.87,49295.06035094837,27.3046,27.329,27.2985,27.3168,49295.0604
2013-06-07 11:10:00,44.87,44.88,44.82,44.86,57409.47357744193,27.3168,27.3229,27.2863,27.3107,57409.4736
2013-06-07 11:20:00,44.86,44.94,44.84,44.91,91287.14879805254,27.3107,27.3594,27.2985,27.3411,91287.1488
2013-06-07 11:30:00,44.91,44.95,44.87,44.89,126381.9860026372,27.3411,27.3655,27.3168,27.329,126381.986
2013-06-07 11:40:00,44.88,44.94,44.88,44.9,82969.87524089664,27.3229,27.3594,27.3229,27.335,82969.8752
2013-06-07 11:50:00,44.9,44.95,44.89,44.91,55888.02109747439,27.335,27.3655,27.329,27.3411,55888.0211
2013-06-07 12:00:00,44.92,44.92,44.78,44.8,157926.7674206309,27.3472,27.3472,27.262,27.2742,157926.7674
2013-06-07 12:10:00,44.81,44.82,44.79,44.82,28907.597119383303,27.2803,27.2863,27.2681,27.2863,28907.5971
2013-06-07 12:20:00,44.82,44.83,44.77,44.8,105690.2322750786,27.2863,27.2924,27.2559,27.2742,105690.2323
2013-06-07 12:30:00,44.79,44.83,44.77,44.83,80738.41160361092,27.2681,27.2924,27.2559,27.2924,80738.4116
2013-06-07 12:40:00,44.84,44.84,44.7,44.73,23126.077695506643,27.2985,27.2985,27.2133,27.2316,23126.0777
2013-06-07 12:50:00,44.73,44.74,44.69,44.71,40876.3566284613,27.2316,27.2376,27.2072,27.2194,40876.3566
2013-06-07 13:00:00,44.71,44.75,44.7,44.72,38746.32315650675,27.2194,27.2437,27.2133,27.2255,38746.3232
2013-06-07 13:10:00,44.72,44.8,44.71,44.76,23227.507860837813,27.2255,27.2742,27.2194,27.2498,23227.5079
2013-06-07 13:20:00,44.76,44.81,44.75,44.78,24850.39050613653,27.2498,27.2803,27.2437,27.262,24850.3905
2013-06-07 13:30:00,44.79,44.83,44.76,44.81,48686.47935896136,27.2681,27.2924,27.2498,27.2803,48686.4794
2013-06-07 13:40:00,44.81,44.81,44.76,44.78,32051.93224464956,27.2803,27.2803,27.2498,27.262,32051.9322
2013-06-07 13:50:00,44.8,44.88,44.79,44.83,37326.300841870376,27.2742,27.3229,27.2681,27.2924,37326.3008
2013-06-07 14:00:00,44.82,44.86,44.8,44.85,43107.82026574703,27.2863,27.3107,27.2742,27.3046,43107.8203
2013-06-07 14:10:00,44.84,44.86,44.82,44.86,25864.69215944822,27.2985,27.3107,27.2863,27.3107,25864.6922
2013-06-07 14:20:00,44.85,44.85,44.71,44.74,70493.9649051628,27.3046,27.3046,27.2194,27.2376,70493.9649
2013-06-07 14:30:00,44.75,44.77,44.7,44.75,62075.26118267573,27.2437,27.2559,27.2133,27.2437,62075.2612
2013-06-07 14:40:00,44.75,44.76,44.67,44.76,101328.73516583833,27.2437,27.2498,27.195,27.2498,101328.7352
2013-06-07 14:50:00,44.76,44.84,44.75,44.82,94228.62359265646,27.2498,27.2985,27.2437,27.2863,94228.6236
2013-06-07 15:00:00,44.82,44.83,44.74,44.75,70696.82523582513,27.2863,27.2924,27.2376,27.2437,70696.8252
2013-06-07 15:10:00,44.75,44.79,44.72,44.74,85809.91987016938,27.2437,27.2681,27.2255,27.2376,85809.9199
2013-06-07 15:20:00,44.74,44.74,44.67,44.71,67958.21077188356,27.2376,27.2376,27.195,27.2194,67958.2108
2013-06-07 15:30:00,44.72,44.72,44.64,44.67,118267.57277614364,27.2255,27.2255,27.1768,27.195,118267.5728
2013-06-07 15:40:00,44.67,44.91,44.66,44.91,116238.96946952023,27.195,27.3411,27.1889,27.3411,116238.9695
2013-06-07 15:50:00,44.91,45.03,44.88,44.98,291408.86499645,27.3411,27.4142,27.3229,27.3837,291408.865
2013-06-10 09:30:00,44.98,45.15,44.89,45.07,71203.97606248099,27.3837,27.4872,27.329,27.4385,71203.9761
2013-06-10 09:40:00,45.05,45.08,44.83,44.97,35804.84836190283,27.4264,27.4446,27.2924,27.3777,35804.8484
2013-06-10 09:50:00,44.98,45.12,44.97,45.04,58829.4958920783,27.3837,27.469,27.3777,27.4203,58829.4959
2013-06-10 10:00:00,45.04,45.08,44.79,44.81,98488.69053656555,27.4203,27.4446,27.2681,27.2803,98488.6905
2013-06-10 10:10:00,44.79,44.93,44.79,44.9,58322.34506542246,27.2681,27.3533,27.2681,27.335,58322.3451
2013-06-10 10:20:00,44.9,45.02,44.86,45.01,35804.84836190283,27.335,27.4081,27.3107,27.402,35804.8484
2013-06-10 10:30:00,45.01,45.1,45.0,45.07,36920.580180545694,27.402,27.4568,27.3959,27.4385,36920.5802
2013-06-10 10:40:00,45.06,45.11,45.03,45.04,71711.12688913682,27.4325,27.4629,27.4142,27.4203,71711.1269
2013-06-10 10:50:00,45.04,45.07,44.91,44.91,50512.22233492241,27.4203,27.4385,27.3411,27.3411,50512.2223
2013-06-10 11:00:00,44.92,44.94,44.88,44.88,44020.69175372756,27.3472,27.3594,27.3229,27.3229,44020.6918
2013-06-10 11:10:00,44.88,44.9,44.8,44.82,32356.22274064307,27.3229,27.335,27.2742,27.2863,32356.2227
2013-06-10 11:20:00,44.82,44.84,44.76,44.76,29719.03844203266,27.2863,27.2985,27.2498,27.2498,29719.0384
2013-06-10 11:30:00,44.77,44.82,44.73,44.73,26878.99381275992,27.2559,27.2863,27.2316,27.2316,26878.9938
2013-06-10 11:40:00,44.73,44.9,44.71,44.89,48585.04919363018,27.2316,27.335,27.2194,27.329,48585.0492
2013-06-10 11:50:00,44.89,44.95,44.85,44.86,80129.8306116239,27.329,27.3655,27.3046,27.3107,80129.8306
2013-06-10 12:00:00,44.86,44.88,44.76,44.76,35906.278527234,27.3107,27.3229,27.2498,27.2498,35906.2785
2013-06-10 12:10:00,44.75,44.8,44.73,44.76,30530.47976468201,27.2437,27.2742,27.2316,27.2498,30530.4798
2013-06-10 12:20:00,44.77,44.82,44.75,44.77,27386.14463941576,27.2559,27.2863,27.2437,27.2559,27386.1446
2013-06-10 12:30:00,44.77,44.81,44.76,44.81,37224.870676539205,27.2559,27.2803,27.2498,27.2803,37224.8707
2013-06-10 12:40:00,44.8,44.8,44.7,44.71,27386.14463941576,27.2742,27.2742,27.2133,27.2194,27386.1446
2013-06-10 12:50:00,44.72,44.72,44.61,44.68,25661.83182878588,27.2255,27.2255,27.1585,27.2011,25661.8318
2013-06-10 13:00:00,44.67,44.69,44.61,44.66,34080.53555127295,27.195,27.2072,27.1585,27.1889,34080.5356
2013-06-10 13:10:00,44.66,44.74,44.58,44.74,66233.89796125368,27.1889,27.2376,27.1402,27.2376,66233.898
2013-06-10 13:20:00,44.75,44.88,44.74,44.84,95040.06491530582,27.2437,27.3229,27.2376,27.2985,95040.0649
2013-06-10 13:30:00,44.84,44.96,44.84,44.86,145349.42691956589,27.2985,27.3716,27.2985,27.3107,145349.4269
2013-06-10 13:40:00,44.86,45.23,44.81,45.13,240592.35216553404,27.3107,27.5359,27.2803,27.4751,240592.3522
2013-06-10 13:50:00,45.14,45.14,45.04,45.11,116441.82980018258,27.4812,27.4812,27.4203,27.4629,116441.8298
2013-06-10 14:00:00,45.1,45.11,44.99,45.02,95040.06491530582,27.4568,27.4629,27.3898,27.4081,95040.0649
2013-06-10 14:10:00,45.01,45.04,44.92,44.96,83781.316563546,27.402,27.4203,27.3472,27.3716,83781.3166
2013-06-10 14:20:00,44.96,45.05,44.96,45.03,86621.36119281875,27.3716,27.4264,27.3716,27.4142,86621.3612
2013-06-10 14:30:00,45.03,45.04,44.96,45.03,89562.83598742266,27.4142,27.4203,27.3716,27.4142,89562.836
2013-06-10 14:40:00,45.04,45.04,44.95,44.98,88649.96449944214,27.4203,27.4203,27.3655,27.3837,88649.9645
2013-06-10 14:50:00,44.99,45.02,44.94,44.98,75058.32234506542,27.3898,27.4081,27.3594,27.3837,75058.3223
2013-06-10 15:00:00,44.99,45.05,44.98,45.04,65422.45663860432,27.3898,27.4264,27.3837,27.4203,65422.4566
2013-06-10 15:10:00,45.05,45.05,44.83,44.85,133482.09757581906,27.4264,27.4264,27.2924,27.3046,133482.0976
2013-06-10 15:20:00,44.85,44.89,44.84,44.89,95040.06491530582,27.3046,27.329,27.2985,27.329,95040.0649
2013-06-10 15:30:00,44.89,44.89,44.84,44.85,86012.78020083172,27.329,27.329,27.2985,27.3046,86012.7802
2013-06-10 15:40:00,44.84,44.9,44.83,44.85,144030.83477026067,27.2985,27.335,27.2924,27.3046,144030.8348
2013-06-10 15:50:00,44.85,44.92,44.83,44.91,338269.60137945024,27.3046,27.3472,27.2924,27.3411,338269.6014
2013-06-11 09:30:00,44.45,44.48,44.2,44.27,93011.46160868242,27.0611,27.0794,26.9089,26.9515,93011.4616
2013-06-11 09:40:00,44.32,44.71,44.32,44.67,109443.14839233187,26.9819,27.2194,26.9819,27.195,109443.1484
2013-06-11 09:50:00,44.69,44.74,44.55,44.55,69682.52358251344,27.2072,27.2376,27.122,27.122,69682.5236
2013-06-11 10:00:00,44.57,44.73,44.53,44.53,75261.18267572776,27.1341,27.2316,27.1098,27.1098,75261.1827
2013-06-11 10:10:00,44.53,44.53,44.39,44.41,66741.04878790953,27.1098,27.1098,27.0246,27.0367,66741.0488
2013-06-11 10:20:00,44.4,44.64,44.37,44.63,51323.66365757176,27.0306,27.1768,27.0124,27.1707,51323.6637
2013-06-11 10:30:00,44.62,44.67,44.48,44.5,86824.22152348109,27.1646,27.195,27.0794,27.0915,86824.2215
2013-06-11 10:40:00,44.49,44.68,44.47,44.65,58018.05456942895,27.0854,27.2011,27.0733,27.1828,58018.0546
2013-06-11 10:50:00,44.66,44.78,44.62,44.72,45136.423572370426,27.1889,27.262,27.1646,27.2255,45136.4236
2013-06-11 11:00:00,44.72,44.74,44.6,44.63,39862.05497514961,27.2255,27.2376,27.1524,27.1707,39862.055
2013-06-11 11:10:00,44.64,44.76,44.63,44.73,34891.97687392231,27.1768,27.2498,27.1707,27.2316,34891.9769
2013-06-11 11:20:00,44.73,44.85,44.65,44.85,60959.52936403286,27.2316,27.3046,27.1828,27.3046,60959.5294
2013-06-11 11:30:00,44.85,44.91,44.77,44.79,24748.960340805355,27.3046,27.3411,27.2559,27.2681,24748.9603
2013-06-11 11:40:00,44.79,44.84,44.75,44.81,52642.255806876965,27.2681,27.2985,27.2437,27.2803,52642.2558
2013-06-11 11:50:00,44.81,44.84,44.75,44.82,29211.88761537681,27.2803,27.2985,27.2437,27.2863,29211.8876
2013-06-11 12:00:00,44.83,44.9,44.81,44.89,20996.04422355209,27.2924,27.335,27.2803,27.329,20996.0442
2013-06-11 12:10:00,44.89,44.9,44.82,44.82,39557.7644791561,27.329,27.335,27.2863,27.2863,39557.7645
2013-06-11 12:20:00,44.82,44.87,44.82,44.85,27589.004970078106,27.2863,27.3168,27.2863,27.3046,27589.005
2013-06-11 12:30:00,44.86,44.88,44.84,44.86,30936.200426006693,27.3107,27.3229,27.2985,27.3107,30936.2004
2013-06-11 12:40:00,44.87,44.92,44.86,44.88,25357.54133279237,27.3168,27.3472,27.3107,27.3229,25357.5413
2013-06-11 12:50:00,44.87,44.89,44.79,44.81,28806.166954052136,27.3168,27.329,27.2681,27.2803,28806.167
2013-06-11 13:00:00,44.82,44.88,44.81,44.87,21503.19505020793,27.2863,27.3229,27.2803,27.3168,21503.1951
2013-06-11 13:10:00,44.86,44.91,44.73,44.73,45542.1442336951,27.3107,27.3411,27.2316,27.2316,45542.1442
2013-06-11 13:20:00,44.72,44.79,44.7,44.75,24241.809514149507,27.2255,27.2681,27.2133,27.2437,24241.8095
2013-06-11 13:30:00,44.74,44.74,44.65,44.7,50816.51283091591,27.2376,27.2376,27.1828,27.2133,50816.5128
2013-06-11 13:40:00,44.69,44.7,44.64,44.7,24647.530175474185,27.2072,27.2133,27.1768,27.2133,24647.5302
2013-06-11 13:50:00,44.69,44.75,44.61,44.61,19576.02190891571,27.2072,27.2437,27.1585,27.1585,19576.0219
2013-06-11 14:00:00,44.61,44.66,44.58,44.63,25458.97149812354,27.1585,27.1889,27.1402,27.1707,25458.9715
2013-06-11 14:10:00,44.64,44.73,44.61,44.69,27893.29546607161,27.1768,27.2316,27.1585,27.2072,27893.2955
2013-06-11 14:20:00,44.71,44.77,44.69,44.71,42499.23927376002,27.2194,27.2559,27.2072,27.2194,42499.2393
2013-06-11 14:30:00,44.72,44.74,44.68,44.7,39862.05497514961,27.2255,27.2376,27.2011,27.2133,39862.055
2013-06-11 14:40:00,44.7,44.74,44.66,44.69,36616.28968455218,27.2133,27.2376,27.1889,27.2072,36616.2897
2013-06-11 14:50:00,44.7,44.84,44.64,44.83,38340.60249518207,27.2133,27.2985,27.1768,27.2924,38340.6025
2013-06-11 15:00:00,44.86,44.92,44.82,44.9,68871.08225986408,27.3107,27.3472,27.2863,27.335,68871.0823
2013-06-11 15:10:00,44.9,44.94,44.88,44.89,47266.45704432498,27.335,27.3594,27.3229,27.329,47266.457
2013-06-11 15:20:00,44.89,44.89,44.78,44.82,80129.8306116239,27.329,27.329,27.262,27.2863,80129.8306
2013-06-11 15:30:00,44.81,44.81,44.71,44.75,61973.83101734456,27.2803,27.2803,27.2194,27.2437,61973.831
2013-06-11 15:40:00,44.76,44.77,44.66,44.7,85201.33887818237,27.2498,27.2559,27.1889,27.2133,85201.3389
2013-06-11 15:50:00,44.7,44.76,44.67,44.68,215133.3806674105,27.2133,27.2498,27.195,27.2011,215133.3807
2013-06-12 09:30:00,45.14,45.26,44.88,44.88,50005.07150826656,27.4812,27.5542,27.3229,27.3229,50005.0715
2013-06-12 09:40:00,44.87,44.91,44.76,44.76,17953.139263617,27.3168,27.3411,27.2498,27.2498,17953.1393
2013-06-12 09:50:00,44.78,44.95,44.77,44.82,40470.63596713663,27.262,27.3655,27.2559,27.2863,40470.636
2013-06-12 10:00:00,44.83,44.83,44.68,44.78,22010.34587686378,27.2924,27.2924,27.2011,27.262,22010.3459
2013-06-12 10:10:00,44.77,44.77,44.62,44.67,26270.412820772897,27.2559,27.2559,27.1646,27.195,26270.4128
2013-06-12 10:20:00,44.66,44.69,44.61,44.64,54062.27812151334,27.1889,27.2072,27.1585,27.1768,54062.2781
2013-06-12 10:30:00,44.64,44.68,44.48,44.48,81651.28309159144,27.1768,27.2011,27.0794,27.0794,81651.2831
2013-06-12 10:40:00,44.48,44.52,44.27,44.3,77695.50664367584,27.0794,27.1037,26.9515,26.9698,77695.5066
2013-06-12 10:50:00,44.3,44.41,44.26,44.28,52033.67481488995,26.9698,27.0367,26.9454,26.9576,52033.6748
2013-06-12 11:00:00,44.29,44.31,44.13,44.21,118673.29343746832,26.9637,26.9759,26.8663,26.915,118673.2934
2013-06-12 11:10:00,44.19,44.25,44.07,44.25,94938.63474997463,26.9028,26.9393,26.8297,26.9393,94938.6347
2013-06-12 11:20:00,44.25,44.29,44.17,44.23,74754.03184907191,26.9393,26.9637,26.8906,26.9272,74754.0318
2013-06-12 11:30:00,44.23,44.33,44.17,44.2,62886.70250532508,26.9272,26.988,26.8906,26.9089,62886.7025
2013-06-12 11:40:00,44.2,44.21,43.93,44.0,54163.70828684451,26.9089,26.915,26.7445,26.7871,54163.7083
2013-06-12 11:50:00,44.01,44.05,43.92,43.94,35703.41819657166,26.7932,26.8176,26.7384,26.7506,35703.4182
2013-06-12 12:00:00,43.96,44.0,43.86,43.88,53656.55746018866,26.7628,26.7871,26.7019,26.7141,53656.5575
2013-06-12 12:10:00,43.84,43.88,43.7,43.78,65726.74713459783,26.6897,26.7141,26.6045,26.6532,65726.7471
2013-06-12 12:20:00,43.8,43.86,43.75,43.78,45745.00456435744,26.6654,26.7019,26.6349,26.6532,45745.0046
2013-06-12 12:30:00,43.78,43.82,43.74,43.75,28704.73678872097,26.6532,26.6775,26.6288,26.6349,28704.7368
2013-06-12 12:40:00,43.75,43.82,43.68,43.81,40774.92646313013,26.6349,26.6775,26.5923,26.6715,40774.9265
2013-06-12 12:50:00,43.81,43.92,43.72,43.91,54569.42894816919,26.6715,26.7384,26.6167,26.7323,54569.4289
2013-06-12 13:00:00,43.9,43.93,43.81,43.93,41992.08844710417,26.7262,26.7445,26.6715,26.7445,41992.0884
2013-06-12 13:10:00,43.92,43.95,43.87,43.9,43614.97109240288,26.7384,26.7567,26.708,26.7262,43614.9711
2013-06-12 13:20:00,43.91,43.93,43.83,43.87,39963.48514048078,26.7323,26.7445,26.6836,26.708,39963.4851
2013-06-12 13:30:00,43.88,43.93,43.76,43.77,27893.29546607161,26.7141,26.7445,26.641,26.6471,27893.2955
2013-06-12 13:40:00,43.74,43.95,43.73,43.8,52946.54630287048,26.6288,26.7567,26.6228,26.6654,52946.5463
2013-06-12 13:50:00,43.8,43.98,43.8,43.98,32964.803732630084,26.6654,26.775,26.6654,26.775,32964.8037
2013-06-12 14:00:00,43.98,43.99,43.89,43.99,20691.75372755857,26.775,26.781,26.7202,26.781,20691.7537
2013-06-12 14:10:00,43.99,43.99,43.83,43.83,69581.09341718227,26.781,26.781,26.6836,26.6836,69581.0934
2013-06-12 14:20:00,43.84,43.89,43.79,43.81,57003.75291611726,26.6897,26.7202,26.6593,26.6715,57003.7529
2013-06-12 14:30:00,43.8,43.84,43.7,43.75,51425.09382290293,26.6654,26.6897,26.6045,26.6349,51425.0938
2013-06-12 14:40:00,43.75,43.8,43.72,43.73,45034.993407039256,26.6349,26.6654,26.6167,26.6228,45034.9934
2013-06-12 14:50:00,43.73,43.78,43.69,43.74,49802.21117760422,26.6228,26.6532,26.5984,26.6288,49802.2112
2013-06-12 15:00:00,43.75,43.75,43.63,43.7,72421.13804645502,26.6349,26.6349,26.5619,26.6045,72421.138
2013-06-12 15:10:00,43.7,43.7,43.54,43.56,104473.07029110458,26.6045,26.6045,26.5071,26.5193,104473.0703
2013-06-12 15:20:00,43.56,43.64,43.52,43.57,97372.95871792272,26.5193,26.568,26.4949,26.5253,97372.9587
2013-06-12 15:30:00,43.57,43.58,43.44,43.44,146769.44923420224,26.5253,26.5314,26.4462,26.4462,146769.4492
2013-06-12 15:40:00,43.44,43.51,43.4,43.48,223653.5145552288,26.4462,26.4888,26.4218,26.4706,223653.5146
2013-06-12 15:50:00,43.48,43.52,43.41,43.42,427731.00720154174,26.4706,26.4949,26.4279,26.434,427731.0072
2013-06-13 09:30:00,43.98,44.0,43.56,43.62,187544.3756973324,26.775,26.7871,26.5193,26.5558,187544.3757
2013-06-13 09:40:00,43.64,43.78,43.56,43.75,147073.73973019575,26.568,26.6532,26.5193,26.6349,147073.7397
2013-06-13 09:50:00,43.72,43.79,43.68,43.75,67349.62977989654,26.6167,26.6593,26.5923,26.6349,67349.6298
2013-06-13 10:00:00,43.76,43.88,43.7,43.77,165736.89015113094,26.641,26.7141,26.6045,26.6471,165736.8902
2013-06-13 10:10:00,43.77,43.78,43.53,43.58,154579.5719647023,26.6471,26.6532,26.501,26.5314,154579.572
2013-06-13 10:20:00,43.57,43.59,43.45,43.45,81549.85292626027,26.5253,26.5375,26.4523,26.4523,81549.8529
2013-06-13 10:30:00,43.46,43.53,43.45,43.52,102444.4669844812,26.4584,26.501,26.4523,26.4949,102444.467
2013-06-13 10:40:00,43.52,43.6,43.48,43.54,118267.57277614364,26.4949,26.5436,26.4706,26.5071,118267.5728
2013-06-13 10:50:00,43.54,43.7,43.53,43.7,64103.86448929912,26.5071,26.6045,26.501,26.6045,64103.8645
2013-06-13 11:00:00,43.7,43.79,43.65,43.68,59438.07688406532,26.6045,26.6593,26.574,26.5923,59438.0769
2013-06-13 11:10:00,43.7,43.74,43.57,43.6,60858.0991987017,26.6045,26.6288,26.5253,26.5436,60858.0992
2013-06-13 11:20:00,43.61,43.7,43.61,43.7,43614.97109240288,26.5497,26.6045,26.5497,26.6045,43614.9711
2013-06-13 11:30:00,43.69,43.79,43.67,43.77,61162.3896946952,26.5984,26.6593,26.5862,26.6471,61162.3897
2013-06-13 11:40:00,43.79,43.94,43.79,43.85,39557.7644791561,26.6593,26.7506,26.6593,26.6958,39557.7645
2013-06-13 11:50:00,43.85,43.92,43.84,43.92,23937.519018156,26.6958,26.7384,26.6897,26.7384,23937.519
2013-06-13 12:00:00,43.92,43.98,43.91,43.93,20691.75372755857,26.7384,26.775,26.7323,26.7445,20691.7537
2013-06-13 12:10:00,43.93,43.98,43.88,43.98,43006.39010041586,26.7445,26.775,26.7141,26.775,43006.3901
2013-06-13 12:20:00,43.98,43.98,43.86,43.89,111066.0310376306,26.775,26.775,26.7019,26.7202,111066.031
2013-06-13 12:30:00,43.9,44.1,43.88,44.08,37833.45166852622,26.7262,26.848,26.7141,26.8358,37833.4517
2013-06-13 12:40:00,44.08,44.18,44.08,44.15,55583.73060148088,26.8358,26.8967,26.8358,26.8784,55583.7306
2013-06-13 12:50:00,44.15,44.29,44.14,44.29,42093.518612435335,26.8784,26.9637,26.8724,26.9637,42093.5186
2013-06-13 13:00:00,44.29,44.31,44.13,44.15,40369.20580180546,26.9637,26.9759,26.8663,26.8784,40369.2058
2013-06-13 13:10:00,44.15,44.3,44.15,44.28,24241.809514149507,26.8784,26.9698,26.8784,26.9576,24241.8095
2013-06-13 13:20:00,44.27,44.33,44.25,44.33,24951.820671467696,26.9515,26.988,26.9393,26.988,24951.8207
2013-06-13 13:30:00,44.32,44.36,44.26,44.31,35906.278527234,26.9819,27.0063,26.9454,26.9759,35906.2785
2013-06-13 13:40:00,44.32,44.4,44.31,44.4,51830.81448422761,26.9819,27.0306,26.9759,27.0306,51830.8145
2013-06-13 13:50:00,44.39,44.48,44.39,44.45,56800.89258545492,27.0246,27.0794,27.0246,27.0611,56800.8926
2013-06-13 14:00:00,44.45,44.7,44.45,44.7,69479.6632518511,27.0611,27.2133,27.0611,27.2133,69479.6633
2013-06-13 14:10:00,44.7,44.81,44.66,44.81,76174.0541637083,27.2133,27.2803,27.1889,27.2803,76174.0542
2013-06-13 14:20:00,44.8,44.81,44.66,44.68,68262.50126787707,27.2742,27.2803,27.1889,27.2011,68262.5013
2013-06-13 14:30:00,44.67,44.73,44.65,44.73,36616.28968455218,27.195,27.2316,27.1828,27.2316,36616.2897
2013-06-13 14:40:00,44.74,44.76,44.6,44.6,55279.440105487374,27.2376,27.2498,27.1524,27.1524,55279.4401
2013-06-13 14:50:00,44.6,44.75,44.56,44.73,53656.55746018866,27.1524,27.2437,27.1281,27.2316,53656.5575
2013-06-13 15:00:00,44.74,44.8,44.71,44.77,62278.12151333807,27.2376,27.2742,27.2194,27.2559,62278.1215
2013-06-13 15:10:00,44.77,44.86,44.77,44.78,121817.62856273456,27.2559,27.3107,27.2559,27.262,121817.6286
2013-06-13 15:20:00,44.78,44.8,44.74,44.79,94634.34425398114,27.262,27.2742,27.2376,27.2681,94634.3443
2013-06-13 15:30:00,44.8,44.84,44.72,44.84,111471.75169895528,27.2742,27.2985,27.2255,27.2985,111471.7517
2013-06-13 15:40:00,44.84,45.06,44.84,45.02,272745.7145755148,27.2985,27.4325,27.2985,27.4081,272745.7146
2013-06-13 15:50:00,45.02,45.05,44.94,44.98,404909.2200020286,27.4081,27.4264,27.3594,27.3837,404909.22
2013-06-14 09:30:00,44.98,44.98,44.73,44.85,133076.37691449438,27.3837,27.3837,27.2316,27.3046,133076.3769
2013-06-14 09:40:00,44.82,44.99,44.75,44.96,80129.8306116239,27.2863,27.3898,27.2437,27.3716,80129.8306
2013-06-14 09:50:00,44.95,45.11,44.9,45.11,77391.21614768232,27.3655,27.4629,27.335,27.4629,77391.2161
2013-06-14 10:00:00,45.11,45.19,45.03,45.08,70798.2554011563,27.4629,27.5116,27.4142,27.4446,70798.2554
2013-06-14 10:10:00,45.08,45.1,45.01,45.01,63495.2834973121,27.4446,27.4568,27.402,27.402,63495.2835
2013-06-14 10:20:00,45.02,45.08,44.94,44.95,44324.98224972107,27.4081,27.4446,27.3594,27.3655,44324.9822
2013-06-14 10:30:00,44.94,45.09,44.91,44.94,72522.56821178619,27.3594,27.4507,27.3411,27.3594,72522.5682
2013-06-14 10:40:00,44.93,45.05,44.89,44.9,28096.15579673395,27.3533,27.4264,27.329,27.335,28096.1558
2013-06-14 10:50:00,44.9,44.91,44.8,44.83,32254.79257531189,27.335,27.3411,27.2742,27.2924,32254.7926
2013-06-14 11:00:00,44.82,44.85,44.75,44.84,29414.74794603915,27.2863,27.3046,27.2437,27.2985,29414.7479
2013-06-14 11:10:00,44.85,44.91,44.81,44.88,39963.48514048078,27.3046,27.3411,27.2803,27.3229,39963.4851
2013-06-14 11:20:00,44.88,44.95,44.84,44.93,30226.189268688508,27.3229,27.3655,27.2985,27.3533,30226.1893
2013-06-14 11:30:00,44.94,45.08,44.93,45.06,66538.18845724719,27.3594,27.4446,27.3533,27.4325,66538.1885
2013-06-14 11:40:00,45.06,45.06,44.87,44.89,34486.256212597626,27.4325,27.4325,27.3168,27.329,34486.2562
2013-06-14 11:50:00,44.89,44.98,44.87,44.91,15518.815295668932,27.329,27.3837,27.3168,27.3411,15518.8153
2013-06-14 12:00:00,44.91,44.92,44.82,44.86,18764.580586266355,27.3411,27.3472,27.2863,27.3107,18764.5806
2013-06-14 12:10:00,44.85,44.85,44.78,44.85,26574.703316766405,27.3046,27.3046,27.262,27.3046,26574.7033
2013-06-14 12:20:00,44.85,44.9,44.84,44.84,20996.04422355209,27.3046,27.335,27.2985,27.2985,20996.0442
2013-06-14 12:30:00,44.82,44.92,44.8,44.92,43209.2504310782,27.2863,27.3472,27.2742,27.3472,43209.2504
2013-06-14 12:40:00,44.92,44.95,44.89,44.91,17243.128106298813,27.3472,27.3655,27.329,27.3411,17243.1281
2013-06-14 12:50:00,44.9,44.9,44.78,44.79,24850.39050613653,27.335,27.335,27.262,27.2681,24850.3905
2013-06-14 13:00:00,44.79,44.88,44.72,44.88,32153.362409980728,27.2681,27.3229,27.2255,27.3229,32153.3624
2013-06-14 13:10:00,44.87,44.89,44.79,44.79,16431.686783649457,27.3168,27.329,27.2681,27.2681,16431.6868
2013-06-14 13:20:00,44.78,44.8,44.65,44.66,22314.636372857287,27.262,27.2742,27.1828,27.1889,22314.6364
2013-06-14 13:30:00,44.66,44.73,44.65,44.7,27081.854143422253,27.1889,27.2316,27.1828,27.2133,27081.8541
2013-06-14 13:40:00,44.71,44.87,44.71,44.87,42093.518612435335,27.2194,27.3168,27.2194,27.3168,42093.5186
2013-06-14 13:50:00,44.86,44.88,44.8,44.82,45643.57439902627,27.3107,27.3229,27.2742,27.2863,45643.5744
2013-06-14 14:00:00,44.81,44.84,44.75,44.83,66538.18845724719,27.2803,27.2985,27.2437,27.2924,66538.1885
2013-06-14 14:10:00,44.82,44.82,44.7,44.73,47976.46820164317,27.2863,27.2863,27.2133,27.2316,47976.4682
2013-06-14 14:20:00,44.73,44.85,44.73,44.84,62785.27233999391,27.2316,27.3046,27.2316,27.2985,62785.2723
2013-06-14 14:30:00,44.83,44.91,44.8,44.91,28907.597119383303,27.2924,27.3411,27.2742,27.3411,28907.5971
2013-06-14 14:40:00,44.9,44.93,44.83,44.84,24140.37934881834,27.335,27.3533,27.2924,27.2985,24140.3793
2013-06-14 14:50:00,44.84,44.84,44.69,44.69,35094.83720458464,27.2985,27.2985,27.2072,27.2072,35094.8372
2013-06-14 15:00:00,44.7,44.82,44.7,44.75,41586.36778577949,27.2133,27.2863,27.2133,27.2437,41586.3678
2013-06-14 15:10:00,44.75,44.89,44.74,44.85,34283.395881935285,27.2437,27.329,27.2376,27.3046,34283.3959
2013-06-14 15:20:00,44.85,44.9,44.79,44.79,40166.34547114312,27.3046,27.335,27.2681,27.2681,40166.3455
2013-06-14 15:30:00,44.79,44.85,44.73,44.74,62278.12151333807,27.2681,27.3046,27.2316,27.2376,62278.1215
2013-06-14 15:40:00,44.74,44.76,44.61,44.72,112181.76285627346,27.2376,27.2498,27.1585,27.2255,112181.7629
2013-06-14 15:50:00,44.72,44.81,44.7,44.71,197078.8112384623,27.2255,27.2803,27.2133,27.2194,197078.8112
2013-06-17 09:30:00,44.96,45.3,44.96,45.28,58423.77523075363,27.3716,27.5786,27.3716,27.5664,58423.7752
2013-06-17 09:40:00,45.31,45.55,45.28,45.45,82158.43391824729,27.5847,27.7308,27.5664,27.6699,82158.4339
2013-06-17 09:50:00,45.46,45.48,45.4,45.45,54467.99878283802,27.676,27.6881,27.6394,27.6699,54467.9988
2013-06-17 10:00:00,45.47,45.66,45.44,45.62,110051.7293843189,27.6821,27.7977,27.6638,27.7734,110051.7294
2013-06-17 10:10:00,45.64,45.91,45.62,45.91,166041.18064712445,27.7856,27.9499,27.7734,27.9499,166041.1806
2013-06-17 10:20:00,45.91,46.04,45.91,45.94,119890.45542144234,27.9499,28.0291,27.9499,27.9682,119890.4554
2013-06-17 10:30:00,45.95,45.96,45.72,45.75,163911.1471751699,27.9743,27.9804,27.8343,27.8525,163911.1472
2013-06-17 10:40:00,45.75,45.82,45.72,45.8,49700.78101227305,27.8525,27.8951,27.8343,27.883,49700.781
2013-06-17 10:50:00,45.8,45.8,45.69,45.7,53757.98762551983,27.883,27.883,27.816,27.8221,53757.9876
2013-06-17 11:00:00,45.7,45.73,45.59,45.66,143827.97443959833,27.8221,27.8403,27.7551,27.7977,143827.9744
2013-06-17 11:10:00,45.67,45.78,45.64,45.65,31950.50207931839,27.8038,27.8708,27.7856,27.7916,31950.5021
2013-06-17 11:20:00,45.66,45.72,45.61,45.69,38442.03266051324,27.7977,27.8343,27.7673,27.816,38442.0327
2013-06-17 11:30:00,45.67,45.68,45.58,45.67,27690.435135409272,27.8038,27.8099,27.749,27.8038,27690.4351
2013-06-17 11:40:00,45.67,45.69,45.56,45.58,32254.79257531189,27.8038,27.816,27.7369,27.749,32254.7926
2013-06-17 11:50:00,45.59,45.67,45.58,45.65,23430.36819150015,27.7551,27.8038,27.749,27.7916,23430.3682
2013-06-17 12:00:00,45.65,45.65,45.56,45.57,24038.94918348717,27.7916,27.7916,27.7369,27.7429,24038.9492
2013-06-17 12:10:00,45.57,45.59,45.5,45.5,17547.41860229232,27.7429,27.7551,27.7003,27.7003,17547.4186
2013-06-17 12:20:00,45.5,45.51,45.43,45.47,17445.988436961154,27.7003,27.7064,27.6577,27.6821,17445.9884
2013-06-17 12:30:00,45.47,45.52,45.47,45.47,18358.85992494168,27.6821,27.7125,27.6821,27.6821,18358.8599
2013-06-17 12:40:00,45.49,45.55,45.45,45.51,27081.854143422253,27.6942,27.7308,27.6699,27.7064,27081.8541
2013-06-17 12:50:00,45.51,45.54,45.48,45.53,19677.45207424688,27.7064,27.7247,27.6881,27.7186,19677.4521
2013-06-17 13:00:00,45.54,45.61,45.53,45.58,75869.76366771478,27.7247,27.7673,27.7186,27.749,75869.7637
2013-06-17 13:10:00,45.58,45.6,45.5,45.54,50917.94299624708,27.749,27.7612,27.7003,27.7247,50917.943
2013-06-17 13:20:00,45.54,45.62,45.53,45.59,62683.84217466274,27.7247,27.7734,27.7186,27.7551,62683.8422
2013-06-17 13:30:00,45.58,45.68,45.58,45.62,46252.155391013286,27.749,27.8099,27.749,27.7734,46252.1554
2013-06-17 13:40:00,45.62,45.65,45.6,45.64,20387.463231565067,27.7734,27.7916,27.7612,27.7856,20387.4632
2013-06-17 13:50:00,45.64,45.69,45.63,45.64,20286.033066233897,27.7856,27.816,27.7795,27.7856,20286.0331
2013-06-17 14:00:00,45.64,45.64,45.54,45.56,36210.56902322751,27.7856,27.7856,27.7247,27.7369,36210.569
2013-06-17 14:10:00,45.56,45.6,45.51,45.52,48483.61902829901,27.7369,27.7612,27.7064,27.7125,48483.619
2013-06-17 14:20:00,45.53,45.55,45.36,45.39,56496.602089461405,27.7186,27.7308,27.6151,27.6334,56496.6021
2013-06-17 14:30:00,45.39,45.51,45.37,45.46,57916.624404097776,27.6334,27.7064,27.6212,27.676,57916.6244
2013-06-17 14:40:00,45.47,45.49,45.24,45.24,62176.6913480069,27.6821,27.6942,27.542,27.542,62176.6913
2013-06-17 14:50:00,45.23,45.23,45.11,45.13,52337.965310883454,27.5359,27.5359,27.4629,27.4751,52337.9653
2013-06-17 15:00:00,45.13,45.26,45.11,45.23,49802.21117760422,27.4751,27.5542,27.4629,27.5359,49802.2112
2013-06-17 15:10:00,45.24,45.24,45.1,45.21,54670.85911350035,27.542,27.542,27.4568,27.5238,54670.8591
2013-06-17 15:20:00,45.21,45.32,45.14,45.31,58322.34506542246,27.5238,27.5907,27.4812,27.5847,58322.3451
2013-06-17 15:30:00,45.32,45.57,45.31,45.55,105893.09260574097,27.5907,27.7429,27.5847,27.7308,105893.0926
2013-06-17 15:40:00,45.55,45.63,45.5,45.61,154579.5719647023,27.7308,27.7795,27.7003,27.7673,154579.572
2013-06-17 15:50:00,45.61,45.63,45.52,45.61,269804.23978091084,27.7673,27.7795,27.7125,27.7673,269804.2398
2013-06-18 09:30:00,45.65,45.78,45.55,45.72,43310.68059640937,27.7916,27.8708,27.7308,27.8343,43310.6806
2013-06-18 09:40:00,45.68,45.83,45.67,45.83,13895.93265037022,27.8099,27.9012,27.8038,27.9012,13895.9327
2013-06-18 09:50:00,45.83,45.83,45.72,45.77,11157.318186428643,27.9012,27.9012,27.8343,27.8647,11157.3182
2013-06-18 10:00:00,45.79,45.81,45.46,45.55,53047.97646820165,27.8769,27.8891,27.676,27.7308,53047.9765
2013-06-18 10:10:00,45.55,45.57,45.41,45.56,32964.803732630084,27.7308,27.7429,27.6455,27.7369,32964.8037
2013-06-18 10:20:00,45.57,45.61,45.43,45.43,32153.362409980728,27.7429,27.7673,27.6577,27.6577,32153.3624
2013-06-18 10:30:00,45.44,45.57,45.44,45.53,24546.10001014301,27.6638,27.7429,27.6638,27.7186,24546.1
2013-06-18 10:40:00,45.53,45.59,45.5,45.58,23836.08885282483,27.7186,27.7551,27.7003,27.749,23836.0889
2013-06-18 10:50:00,45.58,45.69,45.58,45.63,19778.88223957805,27.749,27.816,27.749,27.7795,19778.8822
2013-06-18 11:00:00,45.63,45.69,45.63,45.65,23227.507860837813,27.7795,27.816,27.7795,27.7916,23227.5079
2013-06-18 11:10:00,45.64,45.69,45.6,45.67,17648.84876762349,27.7856,27.816,27.7612,27.8038,17648.8488
2013-06-18 11:20:00,45.68,45.76,45.6,45.76,35094.83720458464,27.8099,27.8586,27.7612,27.8586,35094.8372
2013-06-18 11:30:00,45.76,45.83,45.73,45.73,32051.93224464956,27.8586,27.9012,27.8403,27.8403,32051.9322
2013-06-18 11:40:00,45.73,45.73,45.65,45.66,97880.10954457856,27.8403,27.8403,27.7916,27.7977,97880.1095
2013-06-18 11:50:00,45.66,45.66,45.46,45.47,34587.6863779288,27.7977,27.7977,27.676,27.6821,34587.6864
2013-06-18 12:00:00,45.47,45.52,45.45,45.48,33066.233897961254,27.6821,27.7125,27.6699,27.6881,33066.2339
2013-06-18 12:10:00,45.49,45.55,45.48,45.54,13388.781823714373,27.6942,27.7308,27.6881,27.7247,13388.7818
2013-06-18 12:20:00,45.54,45.54,45.47,45.52,13287.351658383202,27.7247,27.7247,27.6821,27.7125,13287.3517
2013-06-18 12:30:00,45.53,45.57,45.52,45.54,10548.737194441626,27.7186,27.7429,27.7125,27.7247,10548.7372
2013-06-18 12:40:00,45.55,45.59,45.55,45.56,20083.17273557156,27.7308,27.7551,27.7308,27.7369,20083.1727
2013-06-18 12:50:00,45.57,45.67,45.57,45.65,18460.290090272847,27.7429,27.8038,27.7429,27.7916,18460.2901
2013-06-18 13:00:00,45.65,45.66,45.59,45.61,13287.351658383202,27.7916,27.7977,27.7551,27.7673,13287.3517
2013-06-18 13:10:00,45.59,45.63,45.55,45.6,27284.714474084594,27.7551,27.7795,27.7308,27.7612,27284.7145
2013-06-18 13:20:00,45.6,45.62,45.55,45.55,27183.284308753424,27.7612,27.7734,27.7308,27.7308,27183.2843
2013-06-18 13:30:00,45.56,45.56,45.49,45.49,14301.653311694898,27.7369,27.7369,27.6942,27.6942,14301.6533
2013-06-18 13:40:00,45.49,45.51,45.47,45.47,55989.45126280556,27.6942,27.7064,27.6821,27.6821,55989.4513
2013-06-18 13:50:00,45.46,45.52,45.46,45.52,42803.52976975353,27.676,27.7125,27.676,27.7125,42803.5298
2013-06-18 14:00:00,45.53,45.6,45.49,45.6,44527.8425803834,27.7186,27.7612,27.6942,27.7612,44527.8426
2013-06-18 14:10:00,45.6,45.61,45.56,45.56,51526.5239882341,27.7612,27.7673,27.7369,27.7369,51526.524
2013-06-18 14:20:00,45.58,45.62,45.52,45.59,36819.15001521452,27.749,27.7734,27.7125,27.7551,36819.15
2013-06-18 14:30:00,45.6,45.6,45.56,45.58,30327.61943401968,27.7612,27.7612,27.7369,27.749,30327.6194
2013-06-18 14:40:00,45.57,45.59,45.52,45.54,105284.51161375392,27.7429,27.7551,27.7125,27.7247,105284.5116
2013-06-18 14:50:00,45.54,45.55,45.43,45.45,110964.60087229942,27.7247,27.7308,27.6577,27.6699,110964.6009
2013-06-18 15:00:00,45.45,45.48,45.33,45.35,95851.50623795515,27.6699,27.6881,27.5968,27.609,95851.5062
2013-06-18 15:10:00,45.35,45.36,45.14,45.14,310173.4455827163,27.609,27.6151,27.4812,27.4812,310173.4456
2013-06-18 15:20:00,45.13,45.22,45.0,45.07,216350.5426513845,27.4751,27.5299,27.3959,27.4385,216350.5427
2013-06-18 15:30:00,45.07,45.18,45.07,45.18,139263.61699969572,27.4385,27.5055,27.4385,27.5055,139263.617
2013-06-18 15:40:00,45.17,45.25,45.14,45.19,239273.76001622883,27.4994,27.5481,27.4812,27.5116,239273.76
2013-06-18 15:50:00,45.2,45.32,45.14,45.32,315447.8141799371,27.5177,27.5907,27.4812,27.5907,315447.8142
2013-06-19 09:30:00,45.27,45.64,45.25,45.5,98285.83020590324,27.5603,27.7856,27.5481,27.7003,98285.8302
2013-06-19 09:40:00,45.5,45.54,45.31,45.5,138147.88518105284,27.7003,27.7247,27.5847,27.7003,138147.8852
2013-06-19 09:50:00,45.49,45.63,45.44,45.61,58119.48473476012,27.6942,27.7795,27.6638,27.7673,58119.4847
2013-06-19 10:00:00,45.6,45.72,45.6,45.64,70392.53473983162,27.7612,27.8343,27.7612,27.7856,70392.5347
2013-06-19 10:10:00,45.66,45.66,45.55,45.65,41282.07728978599,27.7977,27.7977,27.7308,27.7916,41282.0773
2013-06-19 10:20:00,45.64,45.8,45.64,45.8,54163.70828684451,27.7856,27.883,27.7856,27.883,54163.7083
2013-06-19 10:30:00,45.8,45.89,45.8,45.84,59438.07688406532,27.883,27.9378,27.883,27.9073,59438.0769
2013-06-19 10:40:00,45.83,45.86,45.77,45.8,58626.63556141596,27.9012,27.9195,27.8647,27.883,58626.6356
2013-06-19 10:50:00,45.8,45.8,45.64,45.72,130033.47195455928,27.883,27.883,27.7856,27.8343,130033.472
2013-06-19 11:00:00,45.73,45.75,45.69,45.72,21097.474388883253,27.8403,27.8525,27.816,27.8343,21097.4744
2013-06-19 11:10:00,45.73,45.76,45.65,45.67,26067.55249011056,27.8403,27.8586,27.7916,27.8038,26067.5525
2013-06-19 11:20:00,45.68,45.69,45.61,45.63,20894.614058220915,27.8099,27.816,27.7673,27.7795,20894.6141
2013-06-19 11:30:00,45.62,45.72,45.61,45.7,48483.61902829901,27.7734,27.8343,27.7673,27.8221,48483.619
2013-06-19 11:40:00,45.7,45.74,45.69,45.71,35297.69753524698,27.8221,27.8464,27.816,27.8282,35297.6975
2013-06-19 11:50:00,45.7,45.74,45.65,45.69,40673.49629779896,27.8221,27.8464,27.7916,27.816,40673.4963
2013-06-19 12:00:00,45.69,45.73,45.67,45.69,34486.256212597626,27.816,27.8403,27.8038,27.816,34486.2562
2013-06-19 12:10:00,45.68,45.7,45.66,45.67,18054.56942894817,27.8099,27.8221,27.7977,27.8038,18054.5694
2013-06-19 12:20:00,45.67,45.69,45.63,45.65,25458.97149812354,27.8038,27.816,27.7795,27.7916,25458.9715
2013-06-19 12:30:00,45.65,45.66,45.61,45.66,22111.77604219495,27.7916,27.7977,27.7673,27.7977,22111.776
2013-06-19 12:40:00,45.67,45.69,45.63,45.65,28907.597119383303,27.8038,27.816,27.7795,27.7916,28907.5971
2013-06-19 12:50:00,45.66,45.68,45.55,45.55,57815.194238766606,27.7977,27.8099,27.7308,27.7308,57815.1942
2013-06-19 13:00:00,45.56,45.58,45.51,45.58,14910.234303681917,27.7369,27.749,27.7064,27.749,14910.2343
2013-06-19 13:10:00,45.58,45.63,45.58,45.63,36616.28968455218,27.749,27.7795,27.749,27.7795,36616.2897
2013-06-19 13:20:00,45.63,45.65,45.61,45.64,27386.14463941576,27.7795,27.7916,27.7673,27.7856,27386.1446
2013-06-19 13:30:00,45.63,45.64,45.59,45.6,23328.938026168984,27.7795,27.7856,27.7551,27.7612,23328.938
2013-06-19 13:40:00,45.6,45.65,45.6,45.63,23531.79835683132,27.7612,27.7916,27.7612,27.7795,23531.7984
2013-06-19 13:50:00,45.64,45.67,45.63,45.66,87331.37235013692,27.7856,27.8038,27.7795,27.7977,87331.3724
2013-06-19 14:00:00,45.67,45.74,45.4,45.51,58018.05456942895,27.8038,27.8464,27.6394,27.7064,58018.0546
2013-06-19 14:10:00,45.51,45.62,45.42,45.56,163099.70585252054,27.7064,27.7734,27.6516,27.7369,163099.7059
2013-06-19 14:20:00,45.56,45.57,45.39,45.51,46556.4458870068,27.7369,27.7429,27.6334,27.7064,46556.4459
2013-06-19 14:30:00,45.51,45.65,45.41,45.52,149710.92402880616,27.7064,27.7916,27.6455,27.7125,149710.924
2013-06-19 14:40:00,45.52,45.63,45.44,45.48,80535.55127294858,27.7125,27.7795,27.6638,27.6881,80535.5513
2013-06-19 14:50:00,45.47,45.5,45.22,45.26,105385.9417790851,27.6821,27.7003,27.5299,27.5542,105385.9418
2013-06-19 15:00:00,45.25,45.37,45.19,45.29,55178.00994015621,27.5481,27.6212,27.5116,27.5725,55178.0099
2013-06-19 15:10:00,45.28,45.31,45.16,45.17,66943.90911857186,27.5664,27.5847,27.4933,27.4994,66943.9091
2013-06-19 15:20:00,45.17,45.46,45.17,45.42,144335.12526625418,27.4994,27.676,27.4994,27.6516,144335.1253
2013-06-19 15:30:00,45.42,45.46,45.36,45.39,106400.2434323968,27.6516,27.676,27.6151,27.6334,106400.2434
2013-06-19 15:40:00,45.37,45.4,45.17,45.22,120600.46657876052,27.6212,27.6394,27.4994,27.5299,120600.4666
2013-06-19 15:50:00,45.21,45.27,45.13,45.13,271731.4129222031,27.5238,27.5603,27.4751,27.4751,271731.4129
2013-06-20 09:30:00,44.45,44.55,44.2,44.25,140379.34881833856,27.0611,27.122,26.9089,26.9393,140379.3488
2013-06-20 09:40:00,44.23,44.61,44.2,44.56,73435.4396997667,26.9272,27.1585,26.9089,27.1281,73435.4397
2013-06-20 09:50:00,44.56,44.73,44.52,44.52,75565.47317172127,27.1281,27.2316,27.1037,27.1037,75565.4732
2013-06-20 10:00:00,44.52,44.69,44.47,44.61,136525.00253575417,27.1037,27.2072,27.0733,27.1585,136525.0025
2013-06-20 10:10:00,44.59,44.6,44.29,44.37,73435.4396997667,27.1463,27.1524,26.9637,27.0124,73435.4397
2013-06-20 10:20:00,44.36,44.45,44.35,44.4,66233.89796125368,27.0063,27.0611,27.0002,27.0306,66233.898
2013-06-20 10:30:00,44.39,44.4,44.21,44.21,69276.80292118876,27.0246,27.0306,26.915,26.915,69276.8029
2013-06-20 10:40:00,44.22,44.38,44.17,44.35,62075.26118267573,26.9211,27.0185,26.8906,27.0002,62075.2612
2013-06-20 10:50:00,44.34,44.41,44.33,44.39,57003.75291611726,26.9941,27.0367,26.988,27.0246,57003.7529
2013-06-20 11:00:00,44.37,44.39,44.17,44.25,113500.35500557866,27.0124,27.0246,26.8906,26.9393,113500.355
2013-06-20 11:10:00,44.24,44.3,44.13,44.17,64408.15498529263,26.9332,26.9698,26.8663,26.8906,64408.155
2013-06-20 11:20:00,44.16,44.24,44.16,44.18,35500.55786590932,26.8845,26.9332,26.8845,26.8967,35500.5579
2013-06-20 11:30:00,44.19,44.24,44.14,44.23,58119.48473476012,26.9028,26.9332,26.8724,26.9272,58119.4847
2013-06-20 11:40:00,44.22,44.27,44.19,44.27,43716.40125773405,26.9211,26.9515,26.9028,26.9515,43716.4013
2013-06-20 11:50:00,44.27,44.37,44.27,44.35,29313.31778070798,26.9515,27.0124,26.9515,27.0002,29313.3178
2013-06-20 12:00:00,44.35,44.4,44.33,44.38,34384.826047266455,27.0002,27.0306,26.988,27.0185,34384.826
2013-06-20 12:10:00,44.39,44.43,44.37,44.41,34891.97687392231,27.0246,27.0489,27.0124,27.0367,34891.9769
2013-06-20 12:20:00,44.41,44.44,44.37,44.41,24444.669844811848,27.0367,27.055,27.0124,27.0367,24444.6698
2013-06-20 12:30:00,44.41,44.5,44.4,44.4,31139.06075666904,27.0367,27.0915,27.0306,27.0306,31139.0608
2013-06-20 12:40:00,44.4,44.41,44.34,44.41,28704.73678872097,27.0306,27.0367,26.9941,27.0367,28704.7368
2013-06-20 12:50:00,44.41,44.41,44.31,44.31,48990.76985495487,27.0367,27.0367,26.9759,26.9759,48990.7699
2013-06-20 13:00:00,44.31,44.35,44.29,44.35,17851.70909828583,26.9759,27.0002,26.9637,27.0002,17851.7091
2013-06-20 13:10:00,44.35,44.36,44.18,44.2,48787.909524292525,27.0002,27.0063,26.8967,26.9089,48787.9095
2013-06-20 13:20:00,44.19,44.26,44.17,44.26,30834.770260675527,26.9028,26.9454,26.8906,26.9454,30834.7703
2013-06-20 13:30:00,44.26,44.3,44.22,44.24,21198.904554214423,26.9454,26.9698,26.9211,26.9332,21198.9046
2013-06-20 13:40:00,44.24,44.31,44.22,44.28,43817.83142306522,26.9332,26.9759,26.9211,26.9576,43817.8314
2013-06-20 13:50:00,44.29,44.3,44.21,44.26,34486.256212597626,26.9637,26.9698,26.915,26.9454,34486.2562
2013-06-20 14:00:00,44.25,44.28,44.16,44.21,48179.32853230551,26.9393,26.9576,26.8845,26.915,48179.3285
2013-06-20 14:10:00,44.2,44.23,44.12,44.12,54569.42894816919,26.9089,26.9272,26.8602,26.8602,54569.4289
2013-06-20 14:20:00,44.11,44.12,43.89,43.89,63292.423166649765,26.8541,26.8602,26.7202,26.7202,63292.4232
2013-06-20 14:30:00,43.88,43.92,43.75,43.78,79419.8194543057,26.7141,26.7384,26.6349,26.6532,79419.8195
2013-06-20 14:40:00,43.78,43.84,43.77,43.79,48280.75869763668,26.6532,26.6897,26.6471,26.6593,48280.7587
2013-06-20 14:50:00,43.8,43.8,43.67,43.67,58018.05456942895,26.6654,26.6654,26.5862,26.5862,58018.0546
2013-06-20 15:00:00,43.68,43.86,43.65,43.86,73739.73019576022,26.5923,26.7019,26.574,26.7019,73739.7302
2013-06-20 15:10:00,43.87,43.88,43.8,43.81,75159.75251039659,26.708,26.7141,26.6654,26.6715,75159.7525
2013-06-20 15:20:00,43.81,43.81,43.64,43.7,98285.83020590324,26.6715,26.6715,26.568,26.6045,98285.8302
2013-06-20 15:30:00,43.69,43.7,43.55,43.55,129019.1703012476,26.5984,26.6045,26.5132,26.5132,129019.1703
2013-06-20 15:40:00,43.54,43.6,43.47,43.51,196774.5207424688,26.5071,26.5436,26.4645,26.4888,196774.5207
2013-06-20 15:50:00,43.51,43.77,43.51,43.67,384116.03610913886,26.4888,26.6471,26.4888,26.5862,384116.0361
2013-06-21 09:30:00,44.29,44.37,43.69,43.69,576630.4899076986,26.9637,27.0124,26.5984,26.5984,576630.4899
2013-06-21 09:40:00,43.7,43.78,43.58,43.75,59438.07688406532,26.6045,26.6532,26.5314,26.6349,59438.0769
2013-06-21 09:50:00,43.74,43.75,43.43,43.43,53352.26696419515,26.6288,26.6349,26.4401,26.4401,53352.267
2013-06-21 10:00:00,43.44,43.46,43.27,43.33,93721.4727660006,26.4462,26.4584,26.3427,26.3792,93721.4728
2013-06-21 10:10:00,43.33,43.33,43.04,43.04,120093.31575210468,26.3792,26.3792,26.2027,26.2027,120093.3158
2013-06-21 10:20:00,43.04,43.09,42.99,43.06,117151.84095750075,26.2027,26.2331,26.1722,26.2149,117151.841
2013-06-21 10:30:00,43.07,43.07,42.79,42.87,99604.42235520844,26.2209,26.2209,26.0505,26.0992,99604.4224
2013-06-21 10:40:00,42.86,43.02,42.74,43.02,72623.99837711736,26.0931,26.1905,26.02,26.1905,72623.9984
2013-06-21 10:50:00,43.02,43.09,42.91,42.95,146059.43807688408,26.1905,26.2331,26.1235,26.1479,146059.4381
2013-06-21 11:00:00,42.94,42.98,42.7,42.76,103357.3384724617,26.1418,26.1662,25.9957,26.0322,103357.3385
2013-06-21 11:10:00,42.76,42.76,42.5,42.56,202657.47033167665,26.0322,26.0322,25.8739,25.9105,202657.4703
2013-06-21 11:20:00,42.56,42.56,42.32,42.38,156709.60543665686,25.9105,25.9105,25.7643,25.8009,156709.6054
2013-06-21 11:30:00,42.36,42.36,42.23,42.25,121107.61740541636,25.7887,25.7887,25.7096,25.7217,121107.6174
2013-06-21 11:40:00,42.26,42.28,42.13,42.19,147175.16989552692,25.7278,25.74,25.6487,25.6852,147175.1699
2013-06-21 11:50:00,42.19,42.21,41.9,41.98,226290.6988538392,25.6852,25.6974,25.5087,25.5574,226290.6989
2013-06-21 12:00:00,41.99,42.22,41.99,42.1,132062.07526118268,25.5634,25.7035,25.5634,25.6304,132062.0753
2013-06-21 12:10:00,42.1,42.3,42.09,42.29,92402.8806166954,25.6304,25.7522,25.6243,25.7461,92402.8806
2013-06-21 12:20:00,42.28,42.41,42.26,42.41,86317.07069682523,25.74,25.8191,25.7278,25.8191,86317.0707
2013-06-21 12:30:00,42.41,42.42,42.3,42.34,119180.44426412416,25.8191,25.8252,25.7522,25.7765,119180.4443
2013-06-21 12:40:00,42.34,42.63,42.3,42.6,222639.21290191705,25.7765,25.9531,25.7522,25.9348,222639.2129
2013-06-21 12:50:00,42.59,42.8,42.48,42.74,163403.99634851405,25.9287,26.0566,25.8618,26.02,163403.9963
2013-06-21 13:00:00,42.75,42.77,42.6,42.76,71711.12688913682,26.0261,26.0383,25.9348,26.0322,71711.1269
2013-06-21 13:10:00,42.76,42.85,42.73,42.76,61872.40085201339,26.0322,26.087,26.014,26.0322,61872.4009
2013-06-21 13:20:00,42.76,42.76,42.49,42.55,68059.64093721473,26.0322,26.0322,25.8678,25.9044,68059.6409
2013-06-21 13:30:00,42.55,42.73,42.55,42.71,79419.8194543057,25.9044,26.014,25.9044,26.0018,79419.8195
2013-06-21 13:40:00,42.72,42.74,42.62,42.62,45643.57439902627,26.0079,26.02,25.947,25.947,45643.5744
2013-06-21 13:50:00,42.62,42.67,42.54,42.54,58322.34506542246,25.947,25.9774,25.8983,25.8983,58322.3451
2013-06-21 14:00:00,42.54,42.6,42.29,42.31,126990.5669946242,25.8983,25.9348,25.7461,25.7583,126990.567
2013-06-21 14:10:00,42.3,42.67,42.3,42.67,99401.5620245461,25.7522,25.9774,25.7522,25.9774,99401.562
2013-06-21 14:20:00,42.66,42.79,42.6,42.78,66335.32812658485,25.9713,26.0505,25.9348,26.0444,66335.3281
2013-06-21 14:30:00,42.79,42.84,42.73,42.76,94735.7744193123,26.0505,26.0809,26.014,26.0322,94735.7744
2013-06-21 14:40:00,42.76,42.82,42.66,42.76,109646.0087229942,26.0322,26.0687,25.9713,26.0322,109646.0087
2013-06-21 14:50:00,42.77,42.79,42.66,42.77,88345.67400344863,26.0383,26.0505,25.9713,26.0383,88345.674
2013-06-21 15:00:00,42.78,42.98,42.78,42.95,105487.37194441629,26.0444,26.1662,26.0444,26.1479,105487.3719
2013-06-21 15:10:00,42.95,43.07,42.94,42.98,113601.78517090985,26.1479,26.2209,26.1418,26.1662,113601.7852
2013-06-21 15:20:00,42.98,43.16,42.98,43.14,92605.74094735774,26.1662,26.2757,26.1662,26.2636,92605.7409
2013-06-21 15:30:00,43.14,43.2,43.05,43.05,127091.99715995535,26.2636,26.3001,26.2088,26.2088,127091.9972
2013-06-21 15:40:00,43.05,43.06,42.89,43.03,184501.4707373973,26.2088,26.2149,26.1114,26.1966,184501.4707
2013-06-21 15:50:00,43.02,43.05,42.95,42.99,418703.7224870676,26.1905,26.2088,26.1479,26.1722,418703.7225
2013-06-24 09:30:00,42.26,42.3,41.9,41.9,134800.68972512425,25.7278,25.7522,25.5087,25.5087,134800.6897
2013-06-24 09:40:00,41.92,42.27,41.9,42.27,77289.78598235115,25.5208,25.7339,25.5087,25.7339,77289.786
2013-06-24 09:50:00,42.29,42.3,42.04,42.15,110558.88021097476,25.7461,25.7522,25.5939,25.6609,110558.8802
2013-06-24 10:00:00,42.16,42.22,42.07,42.19,117557.56161882544,25.6669,25.7035,25.6121,25.6852,117557.5616
2013-06-24 10:10:00,42.19,42.23,42.1,42.15,55888.02109747439,25.6852,25.7096,25.6304,25.6609,55888.0211
2013-06-24 10:20:00,42.16,42.24,42.0,42.2,81448.4227609291,25.6669,25.7156,25.5695,25.6913,81448.4228
2013-06-24 10:30:00,42.19,42.29,42.08,42.28,74652.60168374075,25.6852,25.7461,25.6182,25.74,74652.6017
2013-06-24 10:40:00,42.28,42.37,42.24,42.36,64712.44548128614,25.74,25.7948,25.7156,25.7887,64712.4455
2013-06-24 10:50:00,42.37,42.38,42.19,42.19,72319.70788112385,25.7948,25.8009,25.6852,25.6852,72319.7079
2013-06-24 11:00:00,42.19,42.24,42.13,42.16,54569.42894816919,25.6852,25.7156,25.6487,25.6669,54569.4289
2013-06-24 11:10:00,42.15,42.19,41.97,42.06,56090.88142813673,25.6609,25.6852,25.5513,25.6061,56090.8814
2013-06-24 11:20:00,42.06,42.06,41.89,41.95,96054.36656861752,25.6061,25.6061,25.5026,25.5391,96054.3666
2013-06-24 11:30:00,41.96,42.09,41.95,42.08,79825.54011563039,25.5452,25.6243,25.5391,25.6182,79825.5401
2013-06-24 11:40:00,42.08,42.18,42.04,42.12,46556.4458870068,25.6182,25.6791,25.5939,25.6426,46556.4459
2013-06-24 11:50:00,42.12,42.17,42.07,42.13,31037.630591337864,25.6426,25.673,25.6121,25.6487,31037.6306
2013-06-24 12:00:00,42.15,42.22,42.0,42.04,51120.80332690942,25.6609,25.7035,25.5695,25.5939,51120.8033
2013-06-24 12:10:00,42.04,42.04,41.84,41.86,62278.12151333807,25.5939,25.5939,25.4721,25.4843,62278.1215
2013-06-24 12:20:00,41.85,41.91,41.76,41.86,143625.114108936,25.4782,25.5147,25.4234,25.4843,143625.1141
2013-06-24 12:30:00,41.86,41.92,41.78,41.81,109341.7182270007,25.4843,25.5208,25.4356,25.4539,109341.7182
2013-06-24 12:40:00,41.81,41.89,41.79,41.8,75971.19383304595,25.4539,25.5026,25.4417,25.4478,75971.1938
2013-06-24 12:50:00,41.79,42.03,41.78,42.02,64408.15498529263,25.4417,25.5878,25.4356,25.5817,64408.155
2013-06-24 13:00:00,42.02,42.03,41.81,41.82,42803.52976975353,25.5817,25.5878,25.4539,25.4599,42803.5298
2013-06-24 13:10:00,41.82,42.03,41.8,42.01,76782.6351556953,25.4599,25.5878,25.4478,25.5756,76782.6352
2013-06-24 13:20:00,42.02,42.03,41.85,41.91,69479.6632518511,25.5817,25.5878,25.4782,25.5147,69479.6633
2013-06-24 13:30:00,41.92,42.05,41.9,42.05,73232.57936910437,25.5208,25.6,25.5087,25.6,73232.5794
2013-06-24 13:40:00,42.04,42.17,42.01,42.04,50715.08266558475,25.5939,25.673,25.5756,25.5939,50715.0827
2013-06-24 13:50:00,42.03,42.14,41.97,42.14,45947.86489501978,25.5878,25.6548,25.5513,25.6548,45947.8649
2013-06-24 14:00:00,42.15,42.39,42.14,42.38,93011.46160868242,25.6609,25.807,25.6548,25.8009,93011.4616
2013-06-24 14:10:00,42.37,42.42,42.3,42.39,63901.00415863678,25.7948,25.8252,25.7522,25.807,63901.0042
2013-06-24 14:20:00,42.39,42.51,42.34,42.51,79115.5289583122,25.807,25.88,25.7765,25.88,79115.529
2013-06-24 14:30:00,42.5,42.59,42.47,42.59,110457.45004564358,25.8739,25.9287,25.8557,25.9287,110457.45
2013-06-24 14:40:00,42.59,42.6,42.38,42.48,128410.58930926055,25.9287,25.9348,25.8009,25.8618,128410.5893
2013-06-24 14:50:00,42.48,42.53,42.36,42.45,91287.14879805254,25.8618,25.8922,25.7887,25.8435,91287.1488
2013-06-24 15:00:00,42.44,42.51,42.39,42.45,115630.3884775332,25.8374,25.88,25.807,25.8435,115630.3885
2013-06-24 15:10:00,42.45,42.51,42.38,42.39,114616.08682422152,25.8435,25.88,25.8009,25.807,114616.0868
2013-06-24 15:20:00,42.39,42.5,42.35,42.37,99908.71285120194,25.807,25.8739,25.7826,25.7948,99908.7129
2013-06-24 15:30:00,42.37,42.58,42.37,42.57,116847.55046150726,25.7948,25.9226,25.7948,25.9165,116847.5505
2013-06-24 15:40:00,42.57,42.57,42.27,42.33,251952.53068262505,25.9165,25.9165,25.7339,25.7704,251952.5307
2013-06-24 15:50:00,42.32,42.47,42.28,42.29,537275.5857592048,25.7643,25.8557,25.74,25.7461,537275.5858
2013-06-25 09:30:00,42.73,42.84,42.48,42.65,140480.77898366973,26.014,26.0809,25.8618,25.9652,140480.779
2013-06-25 09:40:00,42.65,42.84,42.49,42.53,97677.24921391622,25.9652,26.0809,25.8678,25.8922,97677.2492
2013-06-25 09:50:00,42.53,42.56,42.28,42.45,91692.86945937722,25.8922,25.9105,25.74,25.8435,91692.8695
2013-06-25 10:00:00,42.43,42.52,42.28,42.4,196470.2302464753,25.8313,25.8861,25.74,25.8131,196470.2302
2013-06-25 10:10:00,42.39,42.45,42.3,42.39,136322.1422050918,25.807,25.8435,25.7522,25.807,136322.1422
2013-06-25 10:20:00,42.37,42.49,42.34,42.47,59336.64671873416,25.7948,25.8678,25.7765,25.8557,59336.6467
2013-06-25 10:30:00,42.46,42.58,42.41,42.57,58829.4958920783,25.8496,25.9226,25.8191,25.9165,58829.4959
2013-06-25 10:40:00,42.56,42.75,42.54,42.72,83172.73557155898,25.9105,26.0261,25.8983,26.0079,83172.7356
2013-06-25 10:50:00,42.72,42.73,42.61,42.63,67349.62977989654,26.0079,26.014,25.9409,25.9531,67349.6298
2013-06-25 11:00:00,42.63,42.65,42.52,42.61,51830.81448422761,25.9531,25.9652,25.8861,25.9409,51830.8145
2013-06-25 11:10:00,42.62,42.64,42.52,42.52,71305.40622781216,25.947,25.9592,25.8861,25.8861,71305.4062
2013-06-25 11:20:00,42.52,42.53,42.37,42.45,55482.30043614971,25.8861,25.8922,25.7948,25.8435,55482.3004
2013-06-25 11:30:00,42.45,42.58,42.44,42.54,46150.72522568212,25.8435,25.9226,25.8374,25.8983,46150.7252
2013-06-25 11:40:00,42.55,42.63,42.53,42.59,73232.57936910437,25.9044,25.9531,25.8922,25.9287,73232.5794
2013-06-25 11:50:00,42.59,42.65,42.55,42.65,50715.08266558475,25.9287,25.9652,25.9044,25.9652,50715.0827
2013-06-25 12:00:00,42.64,42.65,42.57,42.61,62582.41200933157,25.9592,25.9652,25.9165,25.9409,62582.412
2013-06-25 12:10:00,42.61,42.64,42.57,42.64,66132.46779592251,25.9409,25.9592,25.9165,25.9592,66132.4678
2013-06-25 12:20:00,42.63,42.64,42.57,42.58,37123.44051120804,25.9531,25.9592,25.9165,25.9226,37123.4405
2013-06-25 12:30:00,42.59,42.72,42.59,42.7,28501.87645805863,25.9287,26.0079,25.9287,25.9957,28501.8765
2013-06-25 12:40:00,42.71,42.73,42.65,42.7,22821.78719951313,26.0018,26.014,25.9652,25.9957,22821.7872
2013-06-25 12:50:00,42.7,42.73,42.63,42.64,24647.530175474185,25.9957,26.014,25.9531,25.9592,24647.5302
2013-06-25 13:00:00,42.64,42.7,42.61,42.61,30124.759103357337,25.9592,25.9957,25.9409,25.9409,30124.7591
2013-06-25 13:10:00,42.6,42.64,42.54,42.55,22010.34587686378,25.9348,25.9592,25.8983,25.9044,22010.3459
2013-06-25 13:20:00,42.53,42.57,42.5,42.55,25053.250836798863,25.8922,25.9165,25.8739,25.9044,25053.2508
2013-06-25 13:30:00,42.55,42.62,42.51,42.61,26878.99381275992,25.9044,25.947,25.88,25.9409,26878.9938
2013-06-25 13:40:00,42.62,42.73,42.58,42.73,35500.55786590932,25.947,26.014,25.9226,26.014,35500.5579
2013-06-25 13:50:00,42.73,42.74,42.6,42.62,26878.99381275992,26.014,26.02,25.9348,25.947,26878.9938
2013-06-25 14:00:00,42.62,42.66,42.57,42.58,39963.48514048078,25.947,25.9713,25.9165,25.9226,39963.4851
2013-06-25 14:10:00,42.58,42.72,42.57,42.72,32863.37356729891,25.9226,26.0079,25.9165,26.0079,32863.3736
2013-06-25 14:20:00,42.72,42.75,42.63,42.75,38543.462825844406,26.0079,26.0261,25.9531,26.0261,38543.4628
2013-06-25 14:30:00,42.75,42.79,42.69,42.74,39354.90414849376,26.0261,26.0505,25.9896,26.02,39354.9041
2013-06-25 14:40:00,42.75,42.79,42.68,42.68,39456.33431382493,26.0261,26.0505,25.9835,25.9835,39456.3343
2013-06-25 14:50:00,42.68,42.73,42.61,42.67,36819.15001521452,25.9835,26.014,25.9409,25.9774,36819.15
2013-06-25 15:00:00,42.67,42.72,42.61,42.66,47266.45704432498,25.9774,26.0079,25.9409,25.9713,47266.457
2013-06-25 15:10:00,42.66,42.74,42.65,42.66,50512.22233492241,25.9713,26.02,25.9652,25.9713,50512.2223
2013-06-25 15:20:00,42.66,42.82,42.66,42.82,35094.83720458464,25.9713,26.0687,25.9713,26.0687,35094.8372
2013-06-25 15:30:00,42.81,42.95,42.8,42.95,125164.82401866314,26.0627,26.1479,26.0566,26.1479,125164.824
2013-06-25 15:40:00,42.94,42.98,42.7,42.74,264631.3013490212,26.1418,26.1662,25.9957,26.02,264631.3013
2013-06-25 15:50:00,42.74,42.83,42.7,42.7,452581.3977076783,26.02,26.0748,25.9957,25.9957,452581.3977
2013-06-26 09:30:00,43.08,43.42,43.04,43.36,126889.13682929304,26.227,26.434,26.2027,26.3975,126889.1368
2013-06-26 09:40:00,43.36,43.4,43.1,43.14,89867.12648341617,26.3975,26.4218,26.2392,26.2636,89867.1265
2013-06-26 09:50:00,43.14,43.15,42.95,42.96,94330.05375798764,26.2636,26.2696,26.1479,26.154,94330.0538
2013-06-26 10:00:00,42.97,43.09,42.97,43.03,88751.39466477331,26.1601,26.2331,26.1601,26.1966,88751.3947
2013-06-26 10:10:00,43.04,43.04,42.9,42.95,78912.66862764987,26.2027,26.2027,26.1174,26.1479,78912.6686
2013-06-26 10:20:00,42.94,43.0,42.87,42.87,93518.61243533828,26.1418,26.1783,26.0992,26.0992,93518.6124
2013-06-26 10:30:00,42.87,42.93,42.74,42.85,70798.2554011563,26.0992,26.1357,26.02,26.087,70798.2554
2013-06-26 10:40:00,42.84,42.92,42.83,42.86,69885.38391317578,26.0809,26.1296,26.0748,26.0931,69885.3839
2013-06-26 10:50:00,42.86,42.93,42.77,42.77,38137.742164519725,26.0931,26.1357,26.0383,26.0383,38137.7422
2013-06-26 11:00:00,42.77,42.79,42.66,42.79,87432.8025154681,26.0383,26.0505,25.9713,26.0505,87432.8025
2013-06-26 11:10:00,42.78,42.82,42.73,42.75,96764.37772593569,26.0444,26.0687,26.014,26.0261,96764.3777
2013-06-26 11:20:00,42.74,42.81,42.72,42.81,75159.75251039659,26.02,26.0627,26.0079,26.0627,75159.7525
2013-06-26 11:30:00,42.8,42.86,42.78,42.82,33370.524393954765,26.0566,26.0931,26.0444,26.0687,33370.5244
2013-06-26 11:40:00,42.83,42.85,42.77,42.8,67045.33928390303,26.0748,26.087,26.0383,26.0566,67045.3393
2013-06-26 11:50:00,42.8,42.8,42.73,42.73,44324.98224972107,26.0566,26.0566,26.014,26.014,44324.9822
2013-06-26 12:00:00,42.73,42.85,42.73,42.8,66842.47895324069,26.014,26.087,26.014,26.0566,66842.479
2013-06-26 12:10:00,42.81,43.0,42.8,43.0,30733.34009534436,26.0627,26.1783,26.0566,26.1783,30733.3401
2013-06-26 12:20:00,43.0,43.08,42.98,43.06,38644.89299117558,26.1783,26.227,26.1662,26.2149,38644.893
2013-06-26 12:30:00,43.06,43.07,42.98,43.0,49396.49051627954,26.2149,26.2209,26.1662,26.1783,49396.4905
2013-06-26 12:40:00,43.02,43.07,43.0,43.03,28197.58596206512,26.1905,26.2209,26.1783,26.1966,28197.586
2013-06-26 12:50:00,43.03,43.11,43.03,43.05,25154.68100213004,26.1966,26.2453,26.1966,26.2088,25154.681
2013-06-26 13:00:00,43.05,43.09,42.98,43.0,48585.04919363018,26.2088,26.2331,26.1662,26.1783,48585.0492
2013-06-26 13:10:00,43.0,43.04,43.0,43.01,51526.5239882341,26.1783,26.2027,26.1783,26.1844,51526.524
2013-06-26 13:20:00,43.01,43.14,42.99,43.13,31341.92108733137,26.1844,26.2636,26.1722,26.2575,31341.9211
2013-06-26 13:30:00,43.12,43.15,43.08,43.12,23734.658687493666,26.2514,26.2696,26.227,26.2514,23734.6587
2013-06-26 13:40:00,43.11,43.13,43.06,43.11,74652.60168374075,26.2453,26.2575,26.2149,26.2453,74652.6017
2013-06-26 13:50:00,43.1,43.17,43.05,43.17,51222.23349224059,26.2392,26.2818,26.2088,26.2818,51222.2335
2013-06-26 14:00:00,43.16,43.19,43.06,43.09,95141.495080637,26.2757,26.294,26.2149,26.2331,95141.4951
2013-06-26 14:10:00,43.09,43.12,43.04,43.1,39152.04381783142,26.2331,26.2514,26.2027,26.2392,39152.0438
2013-06-26 14:20:00,43.11,43.28,43.11,43.26,81955.57358758495,26.2453,26.3488,26.2453,26.3366,81955.5736
2013-06-26 14:30:00,43.25,43.26,43.18,43.26,70189.67440916928,26.3305,26.3366,26.2879,26.3366,70189.6744
2013-06-26 14:40:00,43.26,43.35,43.24,43.34,64103.86448929912,26.3366,26.3914,26.3244,26.3853,64103.8645
2013-06-26 14:50:00,43.35,43.39,43.31,43.31,86722.79135814992,26.3914,26.4158,26.3671,26.3671,86722.7914
2013-06-26 15:00:00,43.3,43.45,43.3,43.44,128004.8686479359,26.361,26.4523,26.361,26.4462,128004.8686
2013-06-26 15:10:00,43.44,43.5,43.44,43.47,92301.45045136425,26.4462,26.4827,26.4462,26.4645,92301.4505
2013-06-26 15:20:00,43.47,43.52,43.47,43.52,79115.5289583122,26.4645,26.4949,26.4645,26.4949,79115.529
2013-06-26 15:30:00,43.51,43.57,43.45,43.57,112486.05335226696,26.4888,26.5253,26.4523,26.5253,112486.0534
2013-06-26 15:40:00,43.57,43.59,43.42,43.51,231869.35794705345,26.5253,26.5375,26.434,26.4888,231869.3579
2013-06-26 15:50:00,43.5,43.58,43.46,43.51,375798.76255198295,26.4827,26.5314,26.4584,26.4888,375798.7626
2013-06-27 09:30:00,43.73,43.9,43.69,43.85,102343.03681915002,26.6228,26.7262,26.5984,26.6958,102343.0368
2013-06-27 09:40:00,43.85,44.0,43.83,43.94,98894.41119789024,26.6958,26.7871,26.6836,26.7506,98894.4112
2013-06-27 09:50:00,43.92,43.93,43.73,43.83,141495.08063698144,26.7384,26.7445,26.6228,26.6836,141495.0806
2013-06-27 10:00:00,43.83,43.86,43.59,43.69,88244.24383811746,26.6836,26.7019,26.5375,26.5984,88244.2438
2013-06-27 10:10:00,43.7,43.86,43.66,43.74,80332.69094228624,26.6045,26.7019,26.5801,26.6288,80332.6909
2013-06-27 10:20:00,43.73,43.79,43.71,43.76,86621.36119281875,26.6228,26.6593,26.6106,26.641,86621.3612
2013-06-27 10:30:00,43.77,43.92,43.74,43.89,59032.35622274064,26.6471,26.7384,26.6288,26.7202,59032.3562
2013-06-27 10:40:00,43.89,43.91,43.7,43.73,84795.61821685769,26.7202,26.7323,26.6045,26.6228,84795.6182
2013-06-27 10:50:00,43.74,43.76,43.64,43.64,54366.56861750685,26.6288,26.641,26.568,26.568,54366.5686
2013-06-27 11:00:00,43.65,43.71,43.58,43.59,82158.43391824729,26.574,26.6106,26.5314,26.5375,82158.4339
2013-06-27 11:10:00,43.6,43.6,43.51,43.51,62785.27233999391,26.5436,26.5436,26.4888,26.4888,62785.2723
2013-06-27 11:20:00,43.5,43.54,43.46,43.51,55482.30043614971,26.4827,26.5071,26.4584,26.4888,55482.3004
2013-06-27 11:30:00,43.52,43.59,43.43,43.44,56496.602089461405,26.4949,26.5375,26.4401,26.4462,56496.6021
2013-06-27 11:40:00,43.43,43.59,43.38,43.59,73942.59052642256,26.4401,26.5375,26.4097,26.5375,73942.5905
2013-06-27 11:50:00,43.59,43.71,43.59,43.71,42194.948777766505,26.5375,26.6106,26.5375,26.6106,42194.9488
2013-06-27 12:00:00,43.71,43.71,43.5,43.54,29211.88761537681,26.6106,26.6106,26.4827,26.5071,29211.8876
2013-06-27 12:10:00,43.53,43.54,43.49,43.49,31950.50207931839,26.501,26.5071,26.4766,26.4766,31950.5021
2013-06-27 12:20:00,43.49,43.49,43.32,43.33,76376.91449437062,26.4766,26.4766,26.3731,26.3792,76376.9145
2013-06-27 12:30:00,43.33,43.41,43.32,43.35,49599.35084694188,26.3792,26.4279,26.3731,26.3914,49599.3508
2013-06-27 12:40:00,43.36,43.46,43.36,43.39,41586.36778577949,26.3975,26.4584,26.3975,26.4158,41586.3678
2013-06-27 12:50:00,43.38,43.49,43.37,43.47,102444.4669844812,26.4097,26.4766,26.4036,26.4645,102444.467
2013-06-27 13:00:00,43.47,43.58,43.45,43.48,64611.015315954966,26.4645,26.5314,26.4523,26.4706,64611.0153
2013-06-27 13:10:00,43.48,43.49,43.41,43.44,62988.132670656254,26.4706,26.4766,26.4279,26.4462,62988.1327
2013-06-27 13:20:00,43.45,43.54,43.41,43.51,60655.23886803936,26.4523,26.5071,26.4279,26.4888,60655.2389
2013-06-27 13:30:00,43.52,43.57,43.5,43.54,51729.38431889644,26.4949,26.5253,26.4827,26.5071,51729.3843
2013-06-27 13:40:00,43.55,43.57,43.44,43.49,49700.78101227305,26.5132,26.5253,26.4462,26.4766,49700.781
2013-06-27 13:50:00,43.49,43.49,43.35,43.35,33877.67522061061,26.4766,26.4766,26.3914,26.3914,33877.6752
2013-06-27 14:00:00,43.35,43.4,43.34,43.37,47469.31737498733,26.3914,26.4218,26.3853,26.4036,47469.3174
2013-06-27 14:10:00,43.37,43.47,43.35,43.44,46962.16654833147,26.4036,26.4645,26.3914,26.4462,46962.1665
2013-06-27 14:20:00,43.44,43.49,43.43,43.48,54975.14960949386,26.4462,26.4766,26.4401,26.4706,54975.1496
2013-06-27 14:30:00,43.48,43.5,43.44,43.49,52337.965310883454,26.4706,26.4827,26.4462,26.4766,52337.9653
2013-06-27 14:40:00,43.49,43.54,43.43,43.44,93721.4727660006,26.4766,26.5071,26.4401,26.4462,93721.4728
2013-06-27 14:50:00,43.44,43.48,43.41,43.43,37427.73100720154,26.4462,26.4706,26.4279,26.4401,37427.731
2013-06-27 15:00:00,43.43,43.43,43.31,43.31,55786.59093214322,26.4401,26.4401,26.3671,26.3671,55786.5909
2013-06-27 15:10:00,43.31,43.36,43.3,43.32,41383.50745511715,26.3671,26.3975,26.361,26.3731,41383.5075
2013-06-27 15:20:00,43.33,43.41,43.32,43.41,51019.37316157825,26.3792,26.4279,26.3731,26.4279,51019.3732
2013-06-27 15:30:00,43.41,43.41,43.3,43.34,107617.40541637084,26.4279,26.4279,26.361,26.3853,107617.4054
2013-06-27 15:40:00,43.34,43.36,43.27,43.27,191601.5823105792,26.3853,26.3975,26.3427,26.3427,191601.5823
2013-06-27 15:50:00,43.28,43.32,43.25,43.28,407242.1138046455,26.3488,26.3731,26.3305,26.3488,407242.1138
2013-06-28 09:30:00,43.03,43.06,42.87,42.89,141292.2203063191,26.1966,26.2149,26.0992,26.1114,141292.2203
2013-06-28 09:40:00,42.91,42.94,42.62,42.73,142610.8124556243,26.1235,26.1418,25.947,26.014,142610.8125
2013-06-28 09:50:00,42.74,42.83,42.53,42.53,151029.51617811137,26.02,26.0748,25.8922,25.8922,151029.5162
2013-06-28 10:00:00,42.53,42.74,42.53,42.71,272035.7034181966,25.8922,26.02,25.8922,26.0018,272035.7034
2013-06-28 10:10:00,42.71,42.72,42.62,42.67,241099.50299218987,26.0018,26.0079,25.947,25.9774,241099.503
2013-06-28 10:20:00,42.68,42.75,42.64,42.75,124251.95253068264,25.9835,26.0261,25.9592,26.0261,124251.9525
2013-06-28 10:30:00,42.74,42.96,42.74,42.95,164621.1583324881,26.02,26.154,26.02,26.1479,164621.1583
2013-06-28 10:40:00,42.95,43.02,42.93,42.96,268282.7873009433,26.1479,26.1905,26.1357,26.154,268282.7873
2013-06-28 10:50:00,42.95,43.04,42.93,42.99,83984.17689420834,26.1479,26.2027,26.1357,26.1722,83984.1769
2013-06-28 11:00:00,42.98,43.14,42.98,43.09,72522.56821178619,26.1662,26.2636,26.1662,26.2331,72522.5682
2013-06-28 11:10:00,43.1,43.19,43.06,43.18,74348.31118774724,26.2392,26.294,26.2149,26.2879,74348.3112
2013-06-28 11:20:00,43.17,43.18,43.05,43.1,82259.86408357846,26.2818,26.2879,26.2088,26.2392,82259.8641
2013-06-28 11:30:00,43.11,43.22,43.11,43.22,88244.24383811746,26.2453,26.3123,26.2453,26.3123,88244.2438
2013-06-28 11:40:00,43.23,43.33,43.14,43.32,52033.67481488995,26.3184,26.3792,26.2636,26.3731,52033.6748
2013-06-28 11:50:00,43.32,43.32,43.17,43.18,41079.216959123645,26.3731,26.3731,26.2818,26.2879,41079.217
2013-06-28 12:00:00,43.19,43.2,43.09,43.14,89664.26615275383,26.294,26.3001,26.2331,26.2636,89664.2662
2013-06-28 12:10:00,43.14,43.24,43.11,43.17,86519.93102748758,26.2636,26.3244,26.2453,26.2818,86519.931
2013-06-28 12:20:00,43.18,43.21,43.12,43.21,35399.12770057815,26.2879,26.3062,26.2514,26.3062,35399.1277
2013-06-28 12:30:00,43.21,43.31,43.16,43.3,116137.53930418906,26.3062,26.3671,26.2757,26.361,116137.5393
2013-06-28 12:40:00,43.31,43.32,43.27,43.3,77796.936809007,26.3671,26.3731,26.3427,26.361,77796.9368
2013-06-28 12:50:00,43.29,43.33,43.27,43.33,76985.49548635764,26.3549,26.3792,26.3427,26.3792,76985.4955
2013-06-28 13:00:00,43.32,43.34,43.27,43.33,76681.20499036413,26.3731,26.3853,26.3427,26.3792,76681.205
2013-06-28 13:10:00,43.33,43.4,43.27,43.28,100010.14301653313,26.3792,26.4218,26.3427,26.3488,100010.143
2013-06-28 13:20:00,43.29,43.33,43.27,43.3,78608.37813165635,26.3549,26.3792,26.3427,26.361,78608.3781
2013-06-28 13:30:00,43.3,43.35,43.28,43.33,133076.37691449438,26.361,26.3914,26.3488,26.3792,133076.3769
2013-06-28 13:40:00,43.33,43.38,43.3,43.31,108225.98640835784,26.3792,26.4097,26.361,26.3671,108225.9864
2013-06-28 13:50:00,43.31,43.37,43.25,43.32,125266.25418399432,26.3671,26.4036,26.3305,26.3731,125266.2542
2013-06-28 14:00:00,43.32,43.37,43.28,43.36,151942.3876660919,26.3731,26.4036,26.3488,26.3975,151942.3877
2013-06-28 14:10:00,43.36,43.46,43.36,43.42,168678.36494573485,26.3975,26.4584,26.3975,26.434,168678.3649
2013-06-28 14:20:00,43.42,43.44,43.38,43.4,102140.17648848768,26.434,26.4462,26.4097,26.4218,102140.1765
2013-06-28 14:30:00,43.41,43.54,43.41,43.53,148392.33187950097,26.4279,26.5071,26.4279,26.501,148392.3319
2013-06-28 14:40:00,43.54,43.55,43.42,43.47,110457.45004564358,26.5071,26.5132,26.434,26.4645,110457.45
2013-06-28 14:50:00,43.47,43.56,43.43,43.5,165026.87899381277,26.4645,26.5193,26.4401,26.4827,165026.879
2013-06-28 15:00:00,43.5,43.5,43.36,43.37,214727.66000608585,26.4827,26.4827,26.3975,26.4036,214727.66
2013-06-28 15:10:00,43.37,43.49,43.35,43.48,128512.01947459174,26.4036,26.4766,26.3914,26.4706,128512.0195
2013-06-28 15:20:00,43.49,43.67,43.44,43.66,259052.6422558069,26.4766,26.5862,26.4462,26.5801,259052.6423
2013-06-28 15:30:00,43.66,43.87,43.66,43.85,274368.59722081345,26.5801,26.708,26.5801,26.6958,274368.5972
2013-06-28 15:40:00,43.85,43.9,43.77,43.82,528248.3010447307,26.6958,26.7262,26.6471,26.6775,528248.301
2013-06-28 15:50:00,43.82,43.83,43.69,43.69,793285.3230550765,26.6775,26.6836,26.5984,26.5984,793285.3231
2013-07-01 09:30:00,43.92,44.27,43.92,44.07,96257.22689927983,26.7384,26.9515,26.7384,26.8297,96257.2269
2013-07-01 09:40:00,44.07,44.28,44.01,44.27,56598.032254792575,26.8297,26.9576,26.7932,26.9515,56598.0323
2013-07-01 09:50:00,44.27,44.29,44.12,44.27,96257.22689927983,26.9515,26.9637,26.8602,26.9515,96257.2269
2013-07-01 10:00:00,44.26,44.47,44.24,44.32,112384.6231869358,26.9454,27.0733,26.9332,26.9819,112384.6232
2013-07-01 10:10:00,44.32,44.38,44.25,44.31,128106.29881326709,26.9819,27.0185,26.9393,26.9759,128106.2988
2013-07-01 10:20:00,44.33,44.33,44.25,44.3,94330.05375798764,26.988,26.988,26.9393,26.9698,94330.0538
2013-07-01 10:30:00,44.3,44.36,44.27,44.28,55583.73060148088,26.9698,27.0063,26.9515,26.9576,55583.7306
2013-07-01 10:40:00,44.29,44.4,44.29,44.4,38644.89299117558,26.9637,27.0306,26.9637,27.0306,38644.893
2013-07-01 10:50:00,44.4,44.43,44.33,44.33,47570.747540318494,27.0306,27.0489,26.988,26.988,47570.7475
2013-07-01 11:00:00,44.33,44.4,44.25,44.4,84592.75788619535,26.988,27.0306,26.9393,27.0306,84592.7579
2013-07-01 11:10:00,44.4,44.42,44.3,44.35,32457.652905974235,27.0306,27.0428,26.9698,27.0002,32457.6529
2013-07-01 11:20:00,44.35,44.43,44.31,44.38,57815.194238766606,27.0002,27.0489,26.9759,27.0185,57815.1942
2013-07-01 11:30:00,44.38,44.41,44.34,44.39,77898.36697433816,27.0185,27.0367,26.9941,27.0246,77898.367
2013-07-01 11:40:00,44.39,44.46,44.36,44.46,43513.540927071714,27.0246,27.0672,27.0063,27.0672,43513.5409
2013-07-01 11:50:00,44.46,44.46,44.36,44.39,36920.580180545694,27.0672,27.0672,27.0063,27.0246,36920.5802
2013-07-01 12:00:00,44.38,44.4,44.34,44.39,48585.04919363018,27.0185,27.0306,26.9941,27.0246,48585.0492
2013-07-01 12:10:00,44.39,44.4,44.32,44.34,28501.87645805863,27.0246,27.0306,26.9819,26.9941,28501.8765
2013-07-01 12:20:00,44.34,44.38,44.31,44.32,30226.189268688508,26.9941,27.0185,26.9759,26.9819,30226.1893
2013-07-01 12:30:00,44.32,44.4,44.29,44.36,38239.172329850895,26.9819,27.0306,26.9637,27.0063,38239.1723
2013-07-01 12:40:00,44.36,44.4,44.36,44.4,21300.3347195456,27.0063,27.0306,27.0063,27.0306,21300.3347
2013-07-01 12:50:00,44.4,44.43,44.39,44.39,37224.870676539205,27.0306,27.0489,27.0246,27.0246,37224.8707
2013-07-01 13:00:00,44.4,44.4,44.35,44.37,26067.55249011056,27.0306,27.0306,27.0002,27.0124,26067.5525
2013-07-01 13:10:00,44.38,44.4,44.37,44.37,50613.65250025358,27.0185,27.0306,27.0124,27.0124,50613.6525
2013-07-01 13:20:00,44.37,44.4,44.31,44.31,30733.34009534436,27.0124,27.0306,26.9759,26.9759,30733.3401
2013-07-01 13:30:00,44.31,44.35,44.28,44.35,21503.19505020793,26.9759,27.0002,26.9576,27.0002,21503.1951
2013-07-01 13:40:00,44.36,44.4,44.31,44.32,34486.256212597626,27.0063,27.0306,26.9759,26.9819,34486.2562
2013-07-01 13:50:00,44.31,44.33,44.27,44.31,86012.78020083172,26.9759,26.988,26.9515,26.9759,86012.7802
2013-07-01 14:00:00,44.31,44.37,44.3,44.36,32863.37356729891,26.9759,27.0124,26.9698,27.0063,32863.3736
2013-07-01 14:10:00,44.36,44.37,44.3,44.32,60249.518206714674,27.0063,27.0124,26.9698,26.9819,60249.5182
2013-07-01 14:20:00,44.31,44.34,44.27,44.33,69175.37275585759,26.9759,26.9941,26.9515,26.988,69175.3728
2013-07-01 14:30:00,44.33,44.39,44.31,44.39,104168.77979511108,26.988,27.0246,26.9759,27.0246,104168.7798
2013-07-01 14:40:00,44.38,44.45,44.37,44.38,79216.95912364338,27.0185,27.0611,27.0124,27.0185,79216.9591
2013-07-01 14:50:00,44.37,44.48,44.37,44.47,95648.64590729284,27.0124,27.0794,27.0124,27.0733,95648.6459
2013-07-01 15:00:00,44.45,44.53,44.45,44.51,116036.1091388579,27.0611,27.1098,27.0611,27.0976,116036.1091
2013-07-01 15:10:00,44.51,44.54,44.49,44.49,144943.7062582412,27.0976,27.1159,27.0854,27.0854,144943.7063
2013-07-01 15:20:00,44.48,44.49,44.42,44.42,105893.09260574097,27.0794,27.0854,27.0428,27.0428,105893.0926
2013-07-01 15:30:00,44.42,44.43,44.33,44.35,157926.7674206309,27.0428,27.0489,26.988,27.0002,157926.7674
2013-07-01 15:40:00,44.36,44.52,44.31,44.49,291510.29516178113,27.0063,27.1037,26.9759,27.0854,291510.2952
2013-07-01 15:50:00,44.48,44.57,44.45,44.51,611826.7572776143,27.0794,27.1341,27.0611,27.0976,611826.7573
2013-07-02 09:30:00,44.54,44.83,44.41,44.83,76174.0541637083,27.1159,27.2924,27.0367,27.2924,76174.0542
2013-07-02 09:40:00,44.82,44.94,44.75,44.85,60350.948372045845,27.2863,27.3594,27.2437,27.3046,60350.9484
2013-07-02 09:50:00,44.86,44.95,44.8,44.8,48787.909524292525,27.3107,27.3655,27.2742,27.2742,48787.9095
2013-07-02 10:00:00,44.81,44.84,44.65,44.79,106197.38310173443,27.2803,27.2985,27.1828,27.2681,106197.3831
2013-07-02 10:10:00,44.79,44.96,44.76,44.96,52946.54630287048,27.2681,27.3716,27.2498,27.3716,52946.5463
2013-07-02 10:20:00,44.95,45.0,44.88,44.88,38949.18348716908,27.3655,27.3959,27.3229,27.3229,38949.1835
2013-07-02 10:30:00,44.87,44.89,44.78,44.87,73841.16036109139,27.3168,27.329,27.262,27.3168,73841.1604
2013-07-02 10:40:00,44.88,44.98,44.8,44.82,59336.64671873416,27.3229,27.3837,27.2742,27.2863,59336.6467
2013-07-02 10:50:00,44.82,44.9,44.78,44.86,74551.17151840958,27.2863,27.335,27.262,27.3107,74551.1715
2013-07-02 11:00:00,44.86,44.89,44.81,44.81,63089.562835987424,27.3107,27.329,27.2803,27.2803,63089.5628
2013-07-02 11:10:00,44.81,44.88,44.79,44.85,91388.57896338373,27.2803,27.3229,27.2681,27.3046,91388.579
2013-07-02 11:20:00,44.85,44.87,44.8,44.86,94127.19342732528,27.3046,27.3168,27.2742,27.3107,94127.1934
2013-07-02 11:30:00,44.87,44.9,44.83,44.87,59945.22771072117,27.3168,27.335,27.2924,27.3168,59945.2277
2013-07-02 11:40:00,44.88,45.06,44.88,44.98,71406.83639314333,27.3229,27.4325,27.3229,27.3837,71406.8364
2013-07-02 11:50:00,44.97,44.99,44.92,44.93,29110.457450045644,27.3777,27.3898,27.3472,27.3533,29110.4575
2013-07-02 12:00:00,44.93,45.04,44.92,44.99,50715.08266558475,27.3533,27.4203,27.3472,27.3898,50715.0827
2013-07-02 12:10:00,44.97,44.99,44.85,44.89,29414.74794603915,27.3777,27.3898,27.3046,27.329,29414.7479
2013-07-02 12:20:00,44.89,44.98,44.83,44.98,31747.64174865605,27.329,27.3837,27.2924,27.3837,31747.6417
2013-07-02 12:30:00,44.98,45.02,44.95,45.0,50715.08266558475,27.3837,27.4081,27.3655,27.3959,50715.0827
2013-07-02 12:40:00,44.99,45.04,44.92,45.03,78608.37813165635,27.3898,27.4203,27.3472,27.4142,78608.3781
2013-07-02 12:50:00,45.02,45.03,44.96,44.99,69682.52358251344,27.4081,27.4142,27.3716,27.3898,69682.5236
2013-07-02 13:00:00,44.99,45.01,44.96,45.0,73739.73019576022,27.3898,27.402,27.3716,27.3959,73739.7302
2013-07-02 13:10:00,45.0,45.03,44.96,45.02,123947.66203468911,27.3959,27.4142,27.3716,27.4081,123947.662
2013-07-02 13:20:00,45.02,45.03,44.94,44.95,54467.99878283802,27.4081,27.4142,27.3594,27.3655,54467.9988
2013-07-02 13:30:00,44.94,44.98,44.93,44.98,128106.29881326709,27.3594,27.3837,27.3533,27.3837,128106.2988
2013-07-02 13:40:00,44.99,44.99,44.82,44.87,81448.4227609291,27.3898,27.3898,27.2863,27.3168,81448.4228
2013-07-02 13:50:00,44.86,44.94,44.86,44.94,82057.00375291612,27.3107,27.3594,27.3107,27.3594,82057.0038
2013-07-02 14:00:00,44.94,44.94,44.86,44.86,86418.5008621564,27.3594,27.3594,27.3107,27.3107,86418.5009
2013-07-02 14:10:00,44.87,44.92,44.85,44.88,127700.5781519424,27.3168,27.3472,27.3046,27.3229,127700.5782
2013-07-02 14:20:00,44.87,44.9,44.75,44.76,159651.08023126077,27.3168,27.335,27.2437,27.2498,159651.0802
2013-07-02 14:30:00,44.76,44.88,44.76,44.78,178009.94015620244,27.2498,27.3229,27.2498,27.262,178009.9402
2013-07-02 14:40:00,44.78,44.91,44.78,44.91,110051.7293843189,27.262,27.3411,27.262,27.3411,110051.7294
2013-07-02 14:50:00,44.9,44.97,44.85,44.93,117963.28228015012,27.335,27.3777,27.3046,27.3533,117963.2823
2013-07-02 15:00:00,44.93,44.98,44.88,44.91,167258.3426310985,27.3533,27.3837,27.3229,27.3411,167258.3426
2013-07-02 15:10:00,44.91,44.96,44.89,44.92,108327.416573689,27.3411,27.3716,27.329,27.3472,108327.4166
2013-07-02 15:20:00,44.92,44.97,44.87,44.88,227507.8608378132,27.3472,27.3777,27.3168,27.3229,227507.8608
2013-07-02 15:30:00,44.88,45.05,44.86,45.05,434526.8282787301,27.3229,27.4264,27.3107,27.4264,434526.8283
2013-07-02 15:40:00,45.04,45.1,44.99,45.03,271934.2732528654,27.4203,27.4568,27.3898,27.4142,271934.2733
2013-07-02 15:50:00,45.04,45.18,45.04,45.11,568617.5068465362,27.4203,27.5055,27.4203,27.4629,568617.5068
2013-07-03 09:30:00,44.86,44.9,44.65,44.89,152550.9686580789,27.3107,27.335,27.1828,27.329,152550.9687
2013-07-03 09:40:00,44.9,45.0,44.89,44.95,49396.49051627954,27.335,27.3959,27.329,27.3655,49396.4905
2013-07-03 09:50:00,44.92,45.0,44.89,44.91,110457.45004564358,27.3472,27.3959,27.329,27.3411,110457.45
2013-07-03 10:00:00,44.91,45.0,44.84,44.92,106400.2434323968,27.3411,27.3959,27.2985,27.3472,106400.2434
2013-07-03 10:10:00,44.92,44.93,44.85,44.9,71812.557054468,27.3472,27.3533,27.3046,27.335,71812.5571
2013-07-03 10:20:00,44.89,44.95,44.86,44.91,77086.92565168881,27.329,27.3655,27.3107,27.3411,77086.9257
2013-07-03 10:30:00,44.91,44.97,44.86,44.94,68769.65209453291,27.3411,27.3777,27.3107,27.3594,68769.6521
2013-07-03 10:40:00,44.94,45.03,44.94,45.03,81752.71325692261,27.3594,27.4142,27.3594,27.4142,81752.7133
2013-07-03 10:50:00,45.04,45.05,44.96,44.96,54062.27812151334,27.4203,27.4264,27.3716,27.3716,54062.2781
2013-07-03 11:00:00,44.97,45.05,44.96,45.03,64103.86448929912,27.3777,27.4264,27.3716,27.4142,64103.8645
2013-07-03 11:10:00,45.02,45.08,44.96,44.97,67755.35044122122,27.4081,27.4446,27.3716,27.3777,67755.3504
2013-07-03 11:20:00,44.97,44.99,44.94,44.97,61466.68019068871,27.3777,27.3898,27.3594,27.3777,61466.6802
2013-07-03 11:30:00,44.97,44.98,44.92,44.97,44832.13307637692,27.3777,27.3837,27.3472,27.3777,44832.1331
2013-07-03 11:40:00,44.96,44.97,44.92,44.95,49396.49051627954,27.3716,27.3777,27.3472,27.3655,49396.4905
2013-07-03 11:50:00,44.95,45.12,44.95,45.11,63901.00415863678,27.3655,27.469,27.3655,27.4629,63901.0042
2013-07-03 12:00:00,45.12,45.19,45.1,45.15,44426.41241505224,27.469,27.5116,27.4568,27.4872,44426.4124
2013-07-03 12:10:00,45.16,45.17,45.08,45.12,44933.563241708085,27.4933,27.4994,27.4446,27.469,44933.5632
2013-07-03 12:20:00,45.12,45.14,45.09,45.1,41282.07728978599,27.469,27.4812,27.4507,27.4568,41282.0773
2013-07-03 12:30:00,45.1,45.1,45.02,45.05,52033.67481488995,27.4568,27.4568,27.4081,27.4264,52033.6748
2013-07-03 12:40:00,45.05,45.12,45.03,45.1,156506.74510599452,27.4264,27.469,27.4142,27.4568,156506.7451
2013-07-03 12:50:00,45.1,45.2,45.1,45.11,178314.23065219595,27.4568,27.5177,27.4568,27.4629,178314.2307
2013-07-05 09:30:00,45.52,45.63,45.35,45.38,71609.69672380565,27.7125,27.7795,27.609,27.6273,71609.6967
2013-07-05 09:40:00,45.35,45.73,45.31,45.67,56192.3115934679,27.609,27.8403,27.5847,27.8038,56192.3116
2013-07-05 09:50:00,45.67,45.69,45.45,45.49,26574.703316766405,27.8038,27.816,27.6699,27.6942,26574.7033
2013-07-05 10:00:00,45.5,45.63,45.5,45.52,38847.75332183792,27.7003,27.7795,27.7003,27.7125,38847.7533
2013-07-05 10:10:00,45.52,45.54,45.24,45.3,76275.48432903945,27.7125,27.7247,27.542,27.5786,76275.4843
2013-07-05 10:20:00,45.28,45.29,45.18,45.29,41890.658281773,27.5664,27.5725,27.5055,27.5725,41890.6583
2013-07-05 10:30:00,45.27,45.37,45.22,45.27,40673.49629779896,27.5603,27.6212,27.5299,27.5603,40673.4963
2013-07-05 10:40:00,45.28,45.41,45.27,45.34,19170.30124759104,27.5664,27.6455,27.5603,27.6029,19170.3012
2013-07-05 10:50:00,45.35,45.4,45.25,45.38,22213.20620752612,27.609,27.6394,27.5481,27.6273,22213.2062
2013-07-05 11:00:00,45.41,45.45,45.37,45.41,16533.116948980627,27.6455,27.6699,27.6212,27.6455,16533.1169
2013-07-05 11:10:00,45.42,45.45,45.36,45.41,22821.78719951313,27.6516,27.6699,27.6151,27.6455,22821.7872
2013-07-05 11:20:00,45.44,45.45,45.34,45.35,21503.19505020793,27.6638,27.6699,27.6029,27.609,21503.1951
2013-07-05 11:30:00,45.34,45.35,45.22,45.34,25966.12232477939,27.6029,27.609,27.5299,27.6029,25966.1223
2013-07-05 11:40:00,45.33,45.37,45.33,45.35,22821.78719951313,27.5968,27.6212,27.5968,27.609,22821.7872
2013-07-05 11:50:00,45.34,45.53,45.34,45.51,27690.435135409272,27.6029,27.7186,27.6029,27.7064,27690.4351
2013-07-05 12:00:00,45.51,45.56,45.48,45.49,20894.614058220915,27.7064,27.7369,27.6881,27.6942,20894.6141
2013-07-05 12:10:00,45.48,45.54,45.45,45.53,25256.111167461204,27.6881,27.7247,27.6699,27.7186,25256.1112
2013-07-05 12:20:00,45.53,45.56,45.46,45.46,32761.943401967743,27.7186,27.7369,27.676,27.676,32761.9434
2013-07-05 12:30:00,45.47,45.51,45.43,45.44,11765.89917841566,27.6821,27.7064,27.6577,27.6638,11765.8992
2013-07-05 12:40:00,45.43,45.49,45.4,45.48,10041.58636778578,27.6577,27.6942,27.6394,27.6881,10041.5864
2013-07-05 12:50:00,45.47,45.5,45.43,45.5,9737.29587179227,27.6821,27.7003,27.6577,27.7003,9737.2959
2013-07-05 13:00:00,45.48,45.49,45.4,45.42,15721.67562633127,27.6881,27.6942,27.6394,27.6516,15721.6756
2013-07-05 13:10:00,45.42,45.49,45.41,45.47,20894.614058220915,27.6516,27.6942,27.6455,27.6821,20894.6141
2013-07-05 13:20:00,45.46,45.47,45.4,45.42,11258.748351759814,27.676,27.6821,27.6394,27.6516,11258.7484
2013-07-05 13:30:00,45.42,45.45,45.36,45.36,14808.804138350746,27.6516,27.6699,27.6151,27.6151,14808.8041
2013-07-05 13:40:00,45.37,45.38,45.35,45.38,9940.15620245461,27.6212,27.6273,27.609,27.6273,9940.1562
2013-07-05 13:50:00,45.38,45.42,45.36,45.37,15518.815295668932,27.6273,27.6516,27.6151,27.6212,15518.8153
2013-07-05 14:00:00,45.37,45.46,45.37,45.43,51222.23349224059,27.6212,27.676,27.6212,27.6577,51222.2335
2013-07-05 14:10:00,45.43,45.5,45.41,45.47,35399.12770057815,27.6577,27.7003,27.6455,27.6821,35399.1277
2013-07-05 14:20:00,45.48,45.51,45.46,45.5,22314.636372857287,27.6881,27.7064,27.676,27.7003,22314.6364
2013-07-05 14:30:00,45.5,45.55,45.48,45.52,28704.73678872097,27.7003,27.7308,27.6881,27.7125,28704.7368
2013-07-05 14:40:00,45.54,45.55,45.4,45.42,34790.54670859114,27.7247,27.7308,27.6394,27.6516,34790.5467
2013-07-05 14:50:00,45.44,45.5,45.44,45.47,24241.809514149507,27.6638,27.7003,27.6638,27.6821,24241.8095
2013-07-05 15:00:00,45.47,45.48,45.41,45.42,28197.58596206512,27.6821,27.6881,27.6455,27.6516,28197.586
2013-07-05 15:10:00,45.42,45.43,45.36,45.37,40673.49629779896,27.6516,27.6577,27.6151,27.6212,40673.4963
2013-07-05 15:20:00,45.36,45.4,45.29,45.35,52743.685972208135,27.6151,27.6394,27.5725,27.609,52743.686
2013-07-05 15:30:00,45.36,45.46,45.35,45.46,71406.83639314333,27.6151,27.676,27.609,27.676,71406.8364
2013-07-05 15:40:00,45.46,45.53,45.45,45.49,75058.32234506542,27.676,27.7186,27.6699,27.6942,75058.3223
2013-07-05 15:50:00,45.5,45.67,45.49,45.66,153362.40998072826,27.7003,27.8038,27.6942,27.7977,153362.41
2013-07-08 09:30:00,45.89,46.19,45.8,45.96,123643.3715386956,27.9378,28.1204,27.883,27.9804,123643.3715
2013-07-08 09:40:00,45.97,46.07,45.87,46.01,63089.562835987424,27.9865,28.0473,27.9256,28.0108,63089.5628
2013-07-08 09:50:00,46.02,46.07,45.96,46.0,84389.89755553301,28.0169,28.0473,27.9804,28.0047,84389.8976
2013-07-08 10:00:00,46.0,46.13,45.99,46.04,75464.0430063901,28.0047,28.0839,27.9986,28.0291,75464.043
2013-07-08 10:10:00,46.03,46.04,45.83,45.92,101024.44466984482,28.023,28.0291,27.9012,27.956,101024.4447
2013-07-08 10:20:00,45.93,45.99,45.79,45.82,121411.90790140988,27.9621,27.9986,27.8769,27.8951,121411.9079
2013-07-08 10:30:00,45.83,45.91,45.8,45.9,45542.1442336951,27.9012,27.9499,27.883,27.9438,45542.1442
2013-07-08 10:40:00,45.89,46.0,45.88,45.97,26980.423978091083,27.9378,28.0047,27.9317,27.9865,26980.424
2013-07-08 10:50:00,45.97,46.01,45.91,45.98,76478.34465970179,27.9865,28.0108,27.9499,27.9925,76478.3447
2013-07-08 11:00:00,45.97,46.02,45.95,45.97,40369.20580180546,27.9865,28.0169,27.9743,27.9865,40369.2058
2013-07-08 11:10:00,45.98,45.99,45.92,45.96,47976.46820164317,27.9925,27.9986,27.956,27.9804,47976.4682
2013-07-08 11:20:00,45.96,46.0,45.93,45.95,99097.2715285526,27.9804,28.0047,27.9621,27.9743,99097.2715
2013-07-08 11:30:00,45.95,45.95,45.9,45.9,26270.412820772897,27.9743,27.9743,27.9438,27.9438,26270.4128
2013-07-08 11:40:00,45.9,45.96,45.87,45.95,60249.518206714674,27.9438,27.9804,27.9256,27.9743,60249.5182
2013-07-08 11:50:00,45.94,45.98,45.89,45.95,51120.80332690942,27.9682,27.9925,27.9378,27.9743,51120.8033
2013-07-08 12:00:00,45.95,46.07,45.92,45.94,35703.41819657166,27.9743,28.0473,27.956,27.9682,35703.4182
2013-07-08 12:10:00,45.95,45.98,45.91,45.98,15823.10579166244,27.9743,27.9925,27.9499,27.9925,15823.1058
2013-07-08 12:20:00,45.99,46.0,45.85,45.85,33573.3847246171,27.9986,28.0047,27.9134,27.9134,33573.3847
2013-07-08 12:30:00,45.84,45.95,45.83,45.92,76782.6351556953,27.9073,27.9743,27.9012,27.956,76782.6352
2013-07-08 12:40:00,45.94,46.01,45.91,46.0,122223.34922405925,27.9682,28.0108,27.9499,28.0047,122223.3492
2013-07-08 12:50:00,46.01,46.12,45.99,46.03,46252.155391013286,28.0108,28.0778,27.9986,28.023,46252.1554
2013-07-08 13:00:00,46.03,46.04,45.98,46.0,38543.462825844406,28.023,28.0291,27.9925,28.0047,38543.4628
2013-07-08 13:10:00,46.0,46.01,45.89,45.89,34891.97687392231,28.0047,28.0108,27.9378,27.9378,34891.9769
2013-07-08 13:20:00,45.9,45.9,45.79,45.87,58220.91490009129,27.9438,27.9438,27.8769,27.9256,58220.9149
2013-07-08 13:30:00,45.85,45.9,45.84,45.89,74855.46201440308,27.9134,27.9438,27.9073,27.9378,74855.462
2013-07-08 13:40:00,45.9,45.97,45.88,45.96,25256.111167461204,27.9438,27.9865,27.9317,27.9804,25256.1112
2013-07-08 13:50:00,45.96,45.96,45.89,45.9,18358.85992494168,27.9804,27.9804,27.9378,27.9438,18358.8599
2013-07-08 14:00:00,45.89,45.96,45.89,45.91,23430.36819150015,27.9378,27.9804,27.9378,27.9499,23430.3682
2013-07-08 14:10:00,45.92,45.93,45.88,45.89,34384.826047266455,27.956,27.9621,27.9317,27.9378,34384.826
2013-07-08 14:20:00,45.88,45.92,45.86,45.91,29110.457450045644,27.9317,27.956,27.9195,27.9499,29110.4575
2013-07-08 14:30:00,45.9,46.0,45.9,45.98,82057.00375291612,27.9438,28.0047,27.9438,27.9925,82057.0038
2013-07-08 14:40:00,45.99,46.0,45.96,45.96,24951.820671467696,27.9986,28.0047,27.9804,27.9804,24951.8207
2013-07-08 14:50:00,45.95,46.01,45.93,45.93,23734.658687493666,27.9743,28.0108,27.9621,27.9621,23734.6587
2013-07-08 15:00:00,45.94,45.97,45.92,45.92,26270.412820772897,27.9682,27.9865,27.956,27.956,26270.4128
2013-07-08 15:10:00,45.92,45.95,45.89,45.93,45745.00456435744,27.956,27.9743,27.9378,27.9621,45745.0046
2013-07-08 15:20:00,45.93,45.96,45.91,45.96,55786.59093214322,27.9621,27.9804,27.9499,27.9804,55786.5909
2013-07-08 15:30:00,45.95,45.96,45.88,45.92,99705.8525205396,27.9743,27.9804,27.9317,27.956,99705.8525
2013-07-08 15:40:00,45.92,45.96,45.9,45.91,132670.6562531697,27.956,27.9804,27.9438,27.9499,132670.6563
2013-07-08 15:50:00,45.91,45.94,45.83,45.92,160665.38188457247,27.9499,27.9682,27.9012,27.956,160665.3819
2013-07-09 09:30:00,46.21,46.34,46.1,46.11,105588.80210974744,28.1326,28.2117,28.0656,28.0717,105588.8021
2013-07-09 09:40:00,46.09,46.17,46.04,46.17,58626.63556141596,28.0595,28.1082,28.0291,28.1082,58626.6356
2013-07-09 09:50:00,46.17,46.24,46.04,46.11,53960.847956182166,28.1082,28.1508,28.0291,28.0717,53960.848
2013-07-09 10:00:00,46.11,46.19,45.98,46.17,134597.8293944619,28.0717,28.1204,27.9925,28.1082,134597.8294
2013-07-09 10:10:00,46.17,46.26,46.16,46.2,75464.0430063901,28.1082,28.163,28.1021,28.1265,75464.043
2013-07-09 10:20:00,46.21,46.3,46.21,46.21,59235.216553402985,28.1326,28.1874,28.1326,28.1326,59235.2166
2013-07-09 10:30:00,46.21,46.26,46.12,46.19,95141.495080637,28.1326,28.163,28.0778,28.1204,95141.4951
2013-07-09 10:40:00,46.18,46.25,46.15,46.19,71102.54589714982,28.1143,28.1569,28.096,28.1204,71102.5459
2013-07-09 10:50:00,46.18,46.23,46.14,46.18,61060.95952936403,28.1143,28.1447,28.09,28.1143,61060.9595
2013-07-09 11:00:00,46.18,46.25,46.17,46.24,94735.7744193123,28.1143,28.1569,28.1082,28.1508,94735.7744
2013-07-09 11:10:00,46.23,46.26,46.21,46.23,91591.43929404604,28.1447,28.163,28.1326,28.1447,91591.4393
2013-07-09 11:20:00,46.23,46.23,46.16,46.17,37022.010345876864,28.1447,28.1447,28.1021,28.1082,37022.0103
2013-07-09 11:30:00,46.15,46.21,46.13,46.18,82158.43391824729,28.096,28.1326,28.0839,28.1143,82158.4339
2013-07-09 11:40:00,46.19,46.2,46.16,46.19,27183.284308753424,28.1204,28.1265,28.1021,28.1204,27183.2843
2013-07-09 11:50:00,46.19,46.19,46.12,46.14,40267.77563647429,28.1204,28.1204,28.0778,28.09,40267.7756
2013-07-09 12:00:00,46.13,46.16,46.11,46.14,82158.43391824729,28.0839,28.1021,28.0717,28.09,82158.4339
2013-07-09 12:10:00,46.14,46.17,46.13,46.14,37022.010345876864,28.09,28.1082,28.0839,28.09,37022.0103
2013-07-09 12:20:00,46.14,46.21,46.14,46.19,39557.7644791561,28.09,28.1326,28.09,28.1204,39557.7645
2013-07-09 12:30:00,46.19,46.25,46.18,46.22,34486.256212597626,28.1204,28.1569,28.1143,28.1387,34486.2562
2013-07-09 12:40:00,46.23,46.26,46.22,46.24,42499.23927376002,28.1447,28.163,28.1387,28.1508,42499.2393
2013-07-09 12:50:00,46.23,46.26,46.23,46.25,73739.73019576022,28.1447,28.163,28.1447,28.1569,73739.7302
2013-07-09 13:00:00,46.25,46.28,46.23,46.24,38340.60249518207,28.1569,28.1752,28.1447,28.1508,38340.6025
2013-07-09 13:10:00,46.24,46.24,46.17,46.18,27690.435135409272,28.1508,28.1508,28.1082,28.1143,27690.4351
2013-07-09 13:20:00,46.18,46.21,46.18,46.19,131352.06410386448,28.1143,28.1326,28.1143,28.1204,131352.0641
2013-07-09 13:30:00,46.2,46.22,46.13,46.13,53250.83679886398,28.1265,28.1387,28.0839,28.0839,53250.8368
2013-07-09 13:40:00,46.13,46.19,46.13,46.16,52642.255806876965,28.0839,28.1204,28.0839,28.1021,52642.2558
2013-07-09 13:50:00,46.16,46.23,46.16,46.23,35297.69753524698,28.1021,28.1447,28.1021,28.1447,35297.6975
2013-07-09 14:00:00,46.23,46.34,46.22,46.33,87432.8025154681,28.1447,28.2117,28.1387,28.2056,87432.8025
2013-07-09 14:10:00,46.34,46.38,46.3,46.35,74855.46201440308,28.2117,28.2361,28.1874,28.2178,74855.462
2013-07-09 14:20:00,46.34,46.39,46.33,46.37,42499.23927376002,28.2117,28.2422,28.2056,28.23,42499.2393
2013-07-09 14:30:00,46.38,46.38,46.27,46.3,43412.11076174054,28.2361,28.2361,28.1691,28.1874,43412.1108
2013-07-09 14:40:00,46.3,46.3,46.25,46.26,40166.34547114312,28.1874,28.1874,28.1569,28.163,40166.3455
2013-07-09 14:50:00,46.25,46.25,46.2,46.24,37326.300841870376,28.1569,28.1569,28.1265,28.1508,37326.3008
2013-07-09 15:00:00,46.24,46.26,46.23,46.25,47976.46820164317,28.1508,28.163,28.1447,28.1569,47976.4682
2013-07-09 15:10:00,46.25,46.26,46.22,46.24,69885.38391317578,28.1569,28.163,28.1387,28.1508,69885.3839
2013-07-09 15:20:00,46.24,46.27,46.23,46.24,79926.97028096156,28.1508,28.1691,28.1447,28.1508,79926.9703
2013-07-09 15:30:00,46.24,46.3,46.16,46.2,118571.86327213714,28.1508,28.1874,28.1021,28.1265,118571.8633
2013-07-09 15:40:00,46.2,46.24,46.19,46.23,133380.6674104879,28.1265,28.1508,28.1204,28.1447,133380.6674
2013-07-09 15:50:00,46.23,46.24,46.21,46.22,195557.3587584948,28.1447,28.1508,28.1326,28.1387,195557.3588
2013-07-10 09:30:00,46.07,46.11,45.89,46.0,157622.4769246374,28.0473,28.0717,27.9378,28.0047,157622.4769
2013-07-10 09:40:00,45.99,46.08,45.95,46.07,49903.64134293539,27.9986,28.0534,27.9743,28.0473,49903.6413
2013-07-10 09:50:00,46.07,46.08,46.0,46.0,43614.97109240288,28.0473,28.0534,28.0047,28.0047,43614.9711
2013-07-10 10:00:00,46.0,46.07,45.98,45.99,47773.60787098083,28.0047,28.0473,27.9925,27.9986,47773.6079
2013-07-10 10:10:00,45.99,46.0,45.74,45.78,160259.6612232478,27.9986,28.0047,27.8464,27.8708,160259.6612
2013-07-10 10:20:00,45.78,45.79,45.65,45.76,127294.85749061772,27.8708,27.8769,27.7916,27.8586,127294.8575
2013-07-10 10:30:00,45.76,45.79,45.61,45.64,64509.5851506238,27.8586,27.8769,27.7673,27.7856,64509.5852
2013-07-10 10:40:00,45.64,45.69,45.61,45.66,70899.68556648747,27.7856,27.816,27.7673,27.7977,70899.6856
2013-07-10 10:50:00,45.65,45.78,45.65,45.78,37934.88183385739,27.7916,27.8708,27.7916,27.8708,37934.8818
2013-07-10 11:00:00,45.77,45.8,45.7,45.7,40774.92646313013,27.8647,27.883,27.8221,27.8221,40774.9265
2013-07-10 11:10:00,45.7,45.71,45.63,45.63,23734.658687493666,27.8221,27.8282,27.7795,27.7795,23734.6587
2013-07-10 11:20:00,45.63,45.64,45.61,45.64,62886.70250532508,27.7795,27.7856,27.7673,27.7856,62886.7025
2013-07-10 11:30:00,45.64,45.72,45.64,45.71,34080.53555127295,27.7856,27.8343,27.7856,27.8282,34080.5356
2013-07-10 11:40:00,45.72,45.81,45.72,45.75,42702.09960442236,27.8343,27.8891,27.8343,27.8525,42702.0996
2013-07-10 11:50:00,45.75,45.77,45.7,45.7,41586.36778577949,27.8525,27.8647,27.8221,27.8221,41586.3678
2013-07-10 12:00:00,45.7,45.72,45.68,45.69,64306.724819961455,27.8221,27.8343,27.8099,27.816,64306.7248
2013-07-10 12:10:00,45.7,45.73,45.65,45.65,50106.501673597726,27.8221,27.8403,27.7916,27.7916,50106.5017
2013-07-10 12:20:00,45.66,45.67,45.63,45.64,32457.652905974235,27.7977,27.8038,27.7795,27.7856,32457.6529
2013-07-10 12:30:00,45.64,45.66,45.63,45.64,35094.83720458464,27.7856,27.7977,27.7795,27.7856,35094.8372
2013-07-10 12:40:00,45.65,45.73,45.64,45.71,36717.71984988335,27.7916,27.8403,27.7856,27.8282,36717.7198
2013-07-10 12:50:00,45.71,45.72,45.65,45.66,22618.926868850795,27.8282,27.8343,27.7916,27.7977,22618.9269
2013-07-10 13:00:00,45.67,45.67,45.64,45.65,30733.34009534436,27.8038,27.8038,27.7856,27.7916,30733.3401
2013-07-10 13:10:00,45.64,45.66,45.6,45.6,59843.79754539,27.7856,27.7977,27.7612,27.7612,59843.7975
2013-07-10 13:20:00,45.61,45.62,45.56,45.6,75159.75251039659,27.7673,27.7734,27.7369,27.7612,75159.7525
2013-07-10 13:30:00,45.6,45.64,45.58,45.58,60553.808702708186,27.7612,27.7856,27.749,27.749,60553.8087
2013-07-10 13:40:00,45.59,45.65,45.57,45.65,38746.32315650675,27.7551,27.7916,27.7429,27.7916,38746.3232
2013-07-10 13:50:00,45.65,45.69,45.65,45.67,31544.781417993712,27.7916,27.816,27.7916,27.8038,31544.7814
2013-07-10 14:00:00,45.65,45.88,45.63,45.81,139263.61699969572,27.7916,27.9317,27.7795,27.8891,139263.617
2013-07-10 14:10:00,45.81,45.96,45.77,45.92,54975.14960949386,27.8891,27.9804,27.8647,27.956,54975.1496
2013-07-10 14:20:00,45.92,45.94,45.75,45.77,57612.33390810427,27.956,27.9682,27.8525,27.8647,57612.3339
2013-07-10 14:30:00,45.77,45.79,45.66,45.71,63596.71366264327,27.8647,27.8769,27.7977,27.8282,63596.7137
2013-07-10 14:40:00,45.71,45.75,45.59,45.62,81144.13226493559,27.8282,27.8525,27.7551,27.7734,81144.1323
2013-07-10 14:50:00,45.62,45.74,45.6,45.65,103864.48929911756,27.7734,27.8464,27.7612,27.7916,103864.4893
2013-07-10 15:00:00,45.65,45.69,45.54,45.54,125063.39385333196,27.7916,27.816,27.7247,27.7247,125063.3939
2013-07-10 15:10:00,45.54,45.59,45.53,45.56,66842.47895324069,27.7247,27.7551,27.7186,27.7369,66842.479
2013-07-10 15:20:00,45.56,45.67,45.55,45.62,147682.32072218278,27.7369,27.8038,27.7308,27.7734,147682.3207
2013-07-10 15:30:00,45.61,45.66,45.6,45.63,113703.215336241,27.7673,27.7977,27.7612,27.7795,113703.2153
2013-07-10 15:40:00,45.63,45.78,45.63,45.75,149609.493863475,27.7795,27.8708,27.7795,27.8525,149609.4939
2013-07-10 15:50:00,45.75,45.82,45.73,45.8,450147.0737397302,27.8525,27.8951,27.8403,27.883,450147.0737
2013-07-11 09:30:00,46.44,46.71,46.33,46.39,278121.51333806675,28.2726,28.437,28.2056,28.2422,278121.5133
2013-07-11 09:40:00,46.39,46.43,46.26,46.29,182777.15792676745,28.2422,28.2665,28.163,28.1813,182777.1579
2013-07-11 09:50:00,46.29,46.46,46.26,46.34,180342.83395881936,28.1813,28.2848,28.163,28.2117,180342.834
2013-07-11 10:00:00,46.36,46.55,46.35,46.55,67045.33928390303,28.2239,28.3396,28.2178,28.3396,67045.3393
2013-07-11 10:10:00,46.55,46.63,46.5,46.52,136220.71203976063,28.3396,28.3883,28.3091,28.3213,136220.712
2013-07-11 10:20:00,46.53,46.55,46.42,46.48,73841.16036109139,28.3274,28.3396,28.2604,28.2969,73841.1604
2013-07-11 10:30:00,46.48,46.51,46.43,46.46,75768.33350238361,28.2969,28.3152,28.2665,28.2848,75768.3335
2013-07-11 10:40:00,46.47,46.5,46.44,46.49,57815.194238766606,28.2909,28.3091,28.2726,28.303,57815.1942
2013-07-11 10:50:00,46.49,46.58,46.48,46.57,110761.74054163707,28.303,28.3578,28.2969,28.3517,110761.7405
2013-07-11 11:00:00,46.58,46.58,46.5,46.53,69276.80292118876,28.3578,28.3578,28.3091,28.3274,69276.8029
2013-07-11 11:10:00,46.54,46.6,46.54,46.57,57916.624404097776,28.3335,28.37,28.3335,28.3517,57916.6244
2013-07-11 11:20:00,46.59,46.66,46.57,46.61,60959.52936403286,28.3639,28.4065,28.3517,28.3761,60959.5294
2013-07-11 11:30:00,46.62,46.64,46.54,46.59,61365.25002535754,28.3822,28.3944,28.3335,28.3639,61365.25
2013-07-11 11:40:00,46.58,46.61,46.55,46.55,57815.194238766606,28.3578,28.3761,28.3396,28.3396,57815.1942
2013-07-11 11:50:00,46.55,46.55,46.5,46.54,28096.15579673395,28.3396,28.3396,28.3091,28.3335,28096.1558
2013-07-11 12:00:00,46.54,46.55,46.44,46.44,24951.820671467696,28.3335,28.3396,28.2726,28.2726,24951.8207
2013-07-11 12:10:00,46.44,46.45,46.41,46.45,32356.22274064307,28.2726,28.2787,28.2543,28.2787,32356.2227
2013-07-11 12:20:00,46.44,46.53,46.44,46.49,32254.79257531189,28.2726,28.3274,28.2726,28.303,32254.7926
2013-07-11 12:30:00,46.5,46.52,46.46,46.5,18663.150420935188,28.3091,28.3213,28.2848,28.3091,18663.1504
2013-07-11 12:40:00,46.5,46.58,46.5,46.55,26878.99381275992,28.3091,28.3578,28.3091,28.3396,26878.9938
2013-07-11 12:50:00,46.55,46.63,46.55,46.63,29719.03844203266,28.3396,28.3883,28.3396,28.3883,29719.0384
2013-07-11 13:00:00,46.63,46.66,46.62,46.63,49497.92068161071,28.3883,28.4065,28.3822,28.3883,49497.9207
2013-07-11 13:10:00,46.63,46.7,46.63,46.7,36819.15001521452,28.3883,28.4309,28.3883,28.4309,36819.15
2013-07-11 13:20:00,46.7,46.73,46.69,46.69,47367.88720965615,28.4309,28.4491,28.4248,28.4248,47367.8872
2013-07-11 13:30:00,46.7,46.7,46.59,46.63,41992.08844710417,28.4309,28.4309,28.3639,28.3883,41992.0884
2013-07-11 13:40:00,46.62,46.67,46.58,46.67,32660.513236636576,28.3822,28.4126,28.3578,28.4126,32660.5132
2013-07-11 13:50:00,46.65,46.66,46.56,46.56,33066.233897961254,28.4004,28.4065,28.3457,28.3457,33066.2339
2013-07-11 14:00:00,46.56,46.57,46.49,46.5,67552.49011055888,28.3457,28.3517,28.303,28.3091,67552.4901
2013-07-11 14:10:00,46.5,46.58,46.49,46.58,69986.81407850694,28.3091,28.3578,28.303,28.3578,69986.8141
2013-07-11 14:20:00,46.58,46.72,46.55,46.72,104777.36078709808,28.3578,28.4431,28.3396,28.4431,104777.3608
2013-07-11 14:30:00,46.72,46.83,46.71,46.74,95445.78557663049,28.4431,28.51,28.437,28.4552,95445.7856
2013-07-11 14:40:00,46.74,46.75,46.72,46.74,47773.60787098083,28.4552,28.4613,28.4431,28.4552,47773.6079
2013-07-11 14:50:00,46.74,46.85,46.74,46.82,147580.8905568516,28.4552,28.5222,28.4552,28.5039,147580.8906
2013-07-11 15:00:00,46.82,46.86,46.78,46.78,108327.416573689,28.5039,28.5283,28.4796,28.4796,108327.4166
2013-07-11 15:10:00,46.78,46.8,46.74,46.8,62988.132670656254,28.4796,28.4918,28.4552,28.4918,62988.1327
2013-07-11 15:20:00,46.8,46.85,46.8,46.8,127294.85749061772,28.4918,28.5222,28.4918,28.4918,127294.8575
2013-07-11 15:30:00,46.8,46.84,46.78,46.81,98691.55086722792,28.4918,28.5161,28.4796,28.4979,98691.5509
2013-07-11 15:40:00,46.81,46.9,46.81,46.87,269398.51911958616,28.4979,28.5526,28.4979,28.5344,269398.5191
2013-07-11 15:50:00,46.88,46.97,46.86,46.89,508469.41880515264,28.5405,28.5953,28.5283,28.5466,508469.4188
2013-07-12 09:30:00,46.63,46.88,46.63,46.74,268992.7984582615,28.3883,28.5405,28.3883,28.4552,268992.7985
2013-07-12 09:40:00,46.74,46.76,46.52,46.7,118470.43310680595,28.4552,28.4674,28.3213,28.4309,118470.4331
2013-07-12 09:50:00,46.71,46.76,46.64,46.72,167359.77279642966,28.437,28.4674,28.3944,28.4431,167359.7728
2013-07-12 10:00:00,46.73,46.74,46.61,46.63,85404.19920884472,28.4491,28.4552,28.3761,28.3883,85404.1992
2013-07-12 10:10:00,46.62,46.76,46.6,46.73,46455.01572167563,28.3822,28.4674,28.37,28.4491,46455.0157
2013-07-12 10:20:00,46.73,46.74,46.66,46.73,47976.46820164317,28.4491,28.4552,28.4065,28.4491,47976.4682
2013-07-12 10:30:00,46.73,46.76,46.58,46.65,113703.215336241,28.4491,28.4674,28.3578,28.4004,113703.2153
2013-07-12 10:40:00,46.66,46.73,46.64,46.7,117456.13145349426,28.4065,28.4491,28.3944,28.4309,117456.1315
2013-07-12 10:50:00,46.69,46.7,46.6,46.63,56902.32275078609,28.4248,28.4309,28.37,28.3883,56902.3228
2013-07-12 11:00:00,46.63,46.87,46.62,46.81,173141.29222030632,28.3883,28.5344,28.3822,28.4979,173141.2922
2013-07-12 11:10:00,46.82,46.85,46.79,46.83,63495.2834973121,28.5039,28.5222,28.4857,28.51,63495.2835
2013-07-12 11:20:00,46.83,46.84,46.7,46.72,50106.501673597726,28.51,28.5161,28.4309,28.4431,50106.5017
2013-07-12 11:30:00,46.72,46.77,46.72,46.77,23734.658687493666,28.4431,28.4735,28.4431,28.4735,23734.6587
2013-07-12 11:40:00,46.77,46.8,46.76,46.77,13693.07231970788,28.4735,28.4918,28.4674,28.4735,13693.0723
2013-07-12 11:50:00,46.77,46.79,46.71,46.75,22416.066538188457,28.4735,28.4857,28.437,28.4613,22416.0665
2013-07-12 12:00:00,46.74,46.83,46.73,46.83,37022.010345876864,28.4552,28.51,28.4491,28.51,37022.0103
2013-07-12 12:10:00,46.83,46.99,46.82,46.99,81955.57358758495,28.51,28.6074,28.5039,28.6074,81955.5736
2013-07-12 12:20:00,46.99,47.11,46.96,47.02,99604.42235520844,28.6074,28.6805,28.5892,28.6257,99604.4224
2013-07-12 12:30:00,47.03,47.08,47.03,47.07,31037.630591337864,28.6318,28.6622,28.6318,28.6561,31037.6306
2013-07-12 12:40:00,47.06,47.15,47.05,47.1,196368.8000811441,28.6501,28.7048,28.644,28.6744,196368.8001
2013-07-12 12:50:00,47.11,47.24,47.11,47.23,75058.32234506542,28.6805,28.7596,28.6805,28.7535,75058.3223
2013-07-12 13:00:00,47.23,47.28,47.21,47.23,105487.37194441629,28.7535,28.784,28.7414,28.7535,105487.3719
2013-07-12 13:10:00,47.21,47.27,47.16,47.26,34181.96571660412,28.7414,28.7779,28.7109,28.7718,34181.9657
2013-07-12 13:20:00,47.27,47.3,47.26,47.27,29820.46860736383,28.7779,28.7962,28.7718,28.7779,29820.4686
2013-07-12 13:30:00,47.26,47.29,47.22,47.25,82057.00375291612,28.7718,28.7901,28.7475,28.7657,82057.0038
2013-07-12 13:40:00,47.25,47.31,47.24,47.3,57105.18308144842,28.7657,28.8023,28.7596,28.7962,57105.1831
2013-07-12 13:50:00,47.3,47.41,47.29,47.34,136322.1422050918,28.7962,28.8631,28.7901,28.8205,136322.1422
2013-07-12 14:00:00,47.33,47.4,47.32,47.33,38847.75332183792,28.8144,28.857,28.8083,28.8144,38847.7533
2013-07-12 14:10:00,47.32,47.44,47.3,47.39,196165.9397504818,28.8083,28.8814,28.7962,28.851,196165.9398
2013-07-12 14:20:00,47.38,47.38,47.26,47.31,91794.2996247084,28.8449,28.8449,28.7718,28.8023,91794.2996
2013-07-12 14:30:00,47.3,47.33,47.17,47.17,45034.993407039256,28.7962,28.8144,28.717,28.717,45034.9934
2013-07-12 14:40:00,47.18,47.21,47.15,47.21,49497.92068161071,28.7231,28.7414,28.7048,28.7414,49497.9207
2013-07-12 14:50:00,47.21,47.25,47.2,47.22,209554.72157419616,28.7414,28.7657,28.7353,28.7475,209554.7216
2013-07-12 15:00:00,47.21,47.22,47.09,47.14,77898.36697433816,28.7414,28.7475,28.6683,28.6988,77898.367
2013-07-12 15:10:00,47.15,47.26,47.15,47.26,49599.35084694188,28.7048,28.7718,28.7048,28.7718,49599.3508
2013-07-12 15:20:00,47.25,47.28,47.22,47.28,64205.294654630285,28.7657,28.784,28.7475,28.784,64205.2947
2013-07-12 15:30:00,47.28,47.34,47.26,47.34,164215.4376711634,28.784,28.8205,28.7718,28.8205,164215.4377
2013-07-12 15:40:00,47.34,47.57,47.34,47.5,242113.8046455016,28.8205,28.9605,28.8205,28.9179,242113.8046
2013-07-12 15:50:00,47.5,47.51,47.4,47.44,484633.3299523278,28.9179,28.924,28.857,28.8814,484633.33
2013-07-15 09:30:00,47.33,47.52,47.1,47.17,176589.9178415661,28.8144,28.9301,28.6744,28.717,176589.9178
2013-07-15 09:40:00,47.17,47.18,46.98,47.1,123947.66203468911,28.717,28.7231,28.6013,28.6744,123947.662
2013-07-15 09:50:00,47.1,47.25,47.07,47.12,78101.2273050005,28.6744,28.7657,28.6561,28.6866,78101.2273
2013-07-15 10:00:00,47.11,47.13,46.92,46.92,78608.37813165635,28.6805,28.6927,28.5648,28.5648,78608.3781
2013-07-15 10:10:00,46.93,47.3,46.92,47.28,93417.1822700071,28.5709,28.7962,28.5648,28.784,93417.1823
2013-07-15 10:20:00,47.28,47.44,47.19,47.41,73536.86986509788,28.784,28.8814,28.7292,28.8631,73536.8699
2013-07-15 10:30:00,47.41,47.41,47.21,47.26,67755.35044122122,28.8631,28.8631,28.7414,28.7718,67755.3504
2013-07-15 10:40:00,47.27,47.35,47.21,47.34,65929.60746526017,28.7779,28.8266,28.7414,28.8205,65929.6075
2013-07-15 10:50:00,47.34,47.43,47.31,47.34,45237.85373770159,28.8205,28.8753,28.8023,28.8205,45237.8537
2013-07-15 11:00:00,47.34,47.36,47.24,47.25,71305.40622781216,28.8205,28.8327,28.7596,28.7657,71305.4062
2013-07-15 11:10:00,47.26,47.29,47.24,47.29,94938.63474997463,28.7718,28.7901,28.7596,28.7901,94938.6347
2013-07-15 11:20:00,47.29,47.42,47.27,47.42,52135.10498022112,28.7901,28.8692,28.7779,28.8692,52135.105
2013-07-15 11:30:00,47.43,47.53,47.42,47.51,53656.55746018866,28.8753,28.9362,28.8692,28.924,53656.5575
2013-07-15 11:40:00,47.5,47.55,47.42,47.44,33877.67522061061,28.9179,28.9484,28.8692,28.8814,33877.6752
2013-07-15 11:50:00,47.45,47.45,47.37,47.41,27589.004970078106,28.8875,28.8875,28.8388,28.8631,27589.005
2013-07-15 12:00:00,47.41,47.45,47.4,47.41,23227.507860837813,28.8631,28.8875,28.857,28.8631,23227.5079
2013-07-15 12:10:00,47.41,47.44,47.37,47.42,27893.29546607161,28.8631,28.8814,28.8388,28.8692,27893.2955
2013-07-15 12:20:00,47.41,47.44,47.39,47.42,14808.804138350746,28.8631,28.8814,28.851,28.8692,14808.8041
2013-07-15 12:30:00,47.42,47.42,47.32,47.32,26270.412820772897,28.8692,28.8692,28.8083,28.8083,26270.4128
2013-07-15 12:40:00,47.33,47.34,47.29,47.32,18358.85992494168,28.8144,28.8205,28.7901,28.8083,18358.8599
2013-07-15 12:50:00,47.32,47.35,47.3,47.31,23126.077695506643,28.8083,28.8266,28.7962,28.8023,23126.0777
2013-07-15 13:00:00,47.3,47.3,47.2,47.23,22821.78719951313,28.7962,28.7962,28.7353,28.7535,22821.7872
2013-07-15 13:10:00,47.23,47.23,47.18,47.21,22720.357034181965,28.7535,28.7535,28.7231,28.7414,22720.357
2013-07-15 13:20:00,47.22,47.24,47.2,47.22,22010.34587686378,28.7475,28.7596,28.7353,28.7475,22010.3459
2013-07-15 13:30:00,47.22,47.26,47.21,47.23,43209.2504310782,28.7475,28.7718,28.7414,28.7535,43209.2504
2013-07-15 13:40:00,47.23,47.34,47.21,47.34,41282.07728978599,28.7535,28.8205,28.7414,28.8205,41282.0773
2013-07-15 13:50:00,47.34,47.4,47.34,47.4,20996.04422355209,28.8205,28.857,28.8205,28.857,20996.0442
2013-07-15 14:00:00,47.4,47.4,47.33,47.34,39253.47398316259,28.857,28.857,28.8144,28.8205,39253.474
2013-07-15 14:10:00,47.34,47.4,47.33,47.4,43614.97109240288,28.8205,28.857,28.8144,28.857,43614.9711
2013-07-15 14:20:00,47.39,47.47,47.39,47.42,69276.80292118876,28.851,28.8997,28.851,28.8692,69276.8029
2013-07-15 14:30:00,47.42,47.43,47.33,47.33,55279.440105487374,28.8692,28.8753,28.8144,28.8144,55279.4401
2013-07-15 14:40:00,47.34,47.39,47.32,47.37,74044.02069175373,28.8205,28.851,28.8083,28.8388,74044.0207
2013-07-15 14:50:00,47.36,47.36,47.29,47.31,37326.300841870376,28.8327,28.8327,28.7901,28.8023,37326.3008
2013-07-15 15:00:00,47.3,47.33,47.28,47.32,83781.316563546,28.7962,28.8144,28.784,28.8083,83781.3166
2013-07-15 15:10:00,47.32,47.36,47.31,47.36,61162.3896946952,28.8083,28.8327,28.8023,28.8327,61162.3897
2013-07-15 15:20:00,47.36,47.43,47.34,47.43,66031.03763059134,28.8327,28.8753,28.8205,28.8753,66031.0376
2013-07-15 15:30:00,47.43,47.46,47.4,47.41,110558.88021097476,28.8753,28.8936,28.857,28.8631,110558.8802
2013-07-15 15:40:00,47.41,47.47,47.4,47.46,136119.28187442946,28.8631,28.8997,28.857,28.8936,136119.2819
2013-07-15 15:50:00,47.46,47.5,47.41,47.43,306521.9596307942,28.8936,28.9179,28.8631,28.8753,306521.9596
2013-07-16 09:30:00,47.4,47.62,47.4,47.55,127193.42732528654,28.857,28.991,28.857,28.9484,127193.4273
2013-07-16 09:40:00,47.55,47.56,47.26,47.39,74652.60168374075,28.9484,28.9544,28.7718,28.851,74652.6017
2013-07-16 09:50:00,47.4,47.48,47.22,47.31,66538.18845724719,28.857,28.9057,28.7475,28.8023,66538.1885
2013-07-16 10:00:00,47.31,47.55,47.3,47.32,131453.49426919565,28.8023,28.9484,28.7962,28.8083,131453.4943
2013-07-16 10:10:00,47.32,47.55,47.32,47.51,74044.02069175373,28.8083,28.9484,28.8083,28.924,74044.0207
2013-07-16 10:20:00,47.5,47.6,47.49,47.54,84491.32772086418,28.9179,28.9788,28.9118,28.9423,84491.3277
2013-07-16 10:30:00,47.54,47.55,47.49,47.52,50410.79216959124,28.9423,28.9484,28.9118,28.9301,50410.7922
2013-07-16 10:40:00,47.52,47.59,47.5,47.53,53757.98762551983,28.9301,28.9727,28.9179,28.9362,53757.9876
2013-07-16 10:50:00,47.53,47.55,47.44,47.47,67248.19961456537,28.9362,28.9484,28.8814,28.8997,67248.1996
2013-07-16 11:00:00,47.46,47.5,47.43,47.44,158839.6389086114,28.8936,28.9179,28.8753,28.8814,158839.6389
2013-07-16 11:10:00,47.44,47.46,47.43,47.45,76782.6351556953,28.8814,28.8936,28.8753,28.8875,76782.6352
2013-07-16 11:20:00,47.44,47.45,47.41,47.41,48483.61902829901,28.8814,28.8875,28.8631,28.8631,48483.619
2013-07-16 11:30:00,47.41,47.42,47.38,47.4,75261.18267572776,28.8631,28.8692,28.8449,28.857,75261.1827
2013-07-16 11:40:00,47.4,47.41,47.31,47.32,84491.32772086418,28.857,28.8631,28.8023,28.8083,84491.3277
2013-07-16 11:50:00,47.32,47.41,47.31,47.4,64002.43432396795,28.8083,28.8631,28.8023,28.857,64002.4343
2013-07-16 12:00:00,47.4,47.48,47.39,47.47,35500.55786590932,28.857,28.9057,28.851,28.8997,35500.5579
2013-07-16 12:10:00,47.46,47.52,47.45,47.48,23937.519018156,28.8936,28.9301,28.8875,28.9057,23937.519
2013-07-16 12:20:00,47.47,47.53,47.45,47.51,41079.216959123645,28.8997,28.9362,28.8875,28.924,41079.217
2013-07-16 12:30:00,47.51,47.55,47.5,47.55,30124.759103357337,28.924,28.9484,28.9179,28.9484,30124.7591
2013-07-16 12:40:00,47.55,47.56,47.46,47.49,54975.14960949386,28.9484,28.9544,28.8936,28.9118,54975.1496
2013-07-16 12:50:00,47.49,47.5,47.46,47.49,36007.70869256517,28.9118,28.9179,28.8936,28.9118,36007.7087
2013-07-16 13:00:00,47.48,47.49,47.37,47.42,58220.91490009129,28.9057,28.9118,28.8388,28.8692,58220.9149
2013-07-16 13:10:00,47.42,47.5,47.41,47.48,96967.23805659804,28.8692,28.9179,28.8631,28.9057,96967.2381
2013-07-16 13:20:00,47.48,47.53,47.45,47.53,75362.61284105893,28.9057,28.9362,28.8875,28.9362,75362.6128
2013-07-16 13:30:00,47.53,47.64,47.5,47.63,51526.5239882341,28.9362,29.0032,28.9179,28.9971,51526.524
2013-07-16 13:40:00,47.63,47.68,47.6,47.63,53555.12729485749,28.9971,29.0275,28.9788,28.9971,53555.1273
2013-07-16 13:50:00,47.62,47.63,47.58,47.62,37427.73100720154,28.991,28.9971,28.9666,28.991,37427.731
2013-07-16 14:00:00,47.62,47.65,47.56,47.58,53453.69712952632,28.991,29.0092,28.9544,28.9666,53453.6971
2013-07-16 14:10:00,47.58,47.65,47.57,47.64,63393.85333198093,28.9666,29.0092,28.9605,29.0032,63393.8533
2013-07-16 14:20:00,47.64,47.67,47.59,47.64,54265.13845217568,29.0032,29.0214,28.9727,29.0032,54265.1385
2013-07-16 14:30:00,47.63,47.66,47.6,47.64,41180.647124454816,28.9971,29.0153,28.9788,29.0032,41180.6471
2013-07-16 14:40:00,47.64,47.73,47.64,47.72,54265.13845217568,29.0032,29.0579,29.0032,29.0519,54265.1385
2013-07-16 14:50:00,47.72,47.81,47.72,47.78,77594.07647834466,29.0519,29.1066,29.0519,29.0884,77594.0765
2013-07-16 15:00:00,47.78,47.8,47.72,47.77,165026.87899381277,29.0884,29.1006,29.0519,29.0823,165026.879
2013-07-16 15:10:00,47.76,47.79,47.71,47.73,111674.6120296176,29.0762,29.0945,29.0458,29.0579,111674.612
2013-07-16 15:20:00,47.72,47.76,47.7,47.73,69682.52358251344,29.0519,29.0762,29.0397,29.0579,69682.5236
2013-07-16 15:30:00,47.73,47.76,47.69,47.73,130033.47195455928,29.0579,29.0762,29.0336,29.0579,130033.472
2013-07-16 15:40:00,47.72,47.76,47.72,47.73,179024.24180951415,29.0519,29.0762,29.0519,29.0579,179024.2418
2013-07-16 15:50:00,47.73,47.75,47.69,47.72,227406.430672482,29.0579,29.0701,29.0336,29.0519,227406.4307
2013-07-17 09:30:00,48.09,48.25,47.99,48.03,231463.6372857288,29.2771,29.3745,29.2162,29.2406,231463.6373
2013-07-17 09:40:00,48.02,48.04,47.78,47.82,126280.55583730602,29.2345,29.2467,29.0884,29.1127,126280.5558
2013-07-17 09:50:00,47.82,48.0,47.75,47.82,209250.43107820264,29.1127,29.2223,29.0701,29.1127,209250.4311
2013-07-17 10:00:00,47.81,47.91,47.8,47.88,67045.33928390303,29.1066,29.1675,29.1006,29.1493,67045.3393
2013-07-17 10:10:00,47.87,47.93,47.84,47.88,47266.45704432498,29.1432,29.1797,29.1249,29.1493,47266.457
2013-07-17 10:20:00,47.87,47.89,47.65,47.67,115021.8074855462,29.1432,29.1554,29.0092,29.0214,115021.8075
2013-07-17 10:30:00,47.67,47.73,47.55,47.66,60959.52936403286,29.0214,29.0579,28.9484,29.0153,60959.5294
2013-07-17 10:40:00,47.65,47.65,47.47,47.52,45034.993407039256,29.0092,29.0092,28.8997,28.9301,45034.9934
2013-07-17 10:50:00,47.5,47.56,47.48,47.56,40064.91530581195,28.9179,28.9544,28.9057,28.9544,40064.9153
2013-07-17 11:00:00,47.57,47.62,47.52,47.62,34993.40703925347,28.9605,28.991,28.9301,28.991,34993.407
2013-07-17 11:10:00,47.64,47.66,47.57,47.58,23328.938026168984,29.0032,29.0153,28.9605,28.9666,23328.938
2013-07-17 11:20:00,47.57,47.59,47.43,47.43,43107.82026574703,28.9605,28.9727,28.8753,28.8753,43107.8203
2013-07-17 11:30:00,47.44,47.5,47.43,47.47,24140.37934881834,28.8814,28.9179,28.8753,28.8997,24140.3793
2013-07-17 11:40:00,47.46,47.53,47.46,47.53,31240.490922000205,28.8936,28.9362,28.8936,28.9362,31240.4909
2013-07-17 11:50:00,47.52,47.52,47.41,47.43,153159.54965006592,28.9301,28.9301,28.8631,28.8753,153159.5497
2013-07-17 12:00:00,47.42,47.44,47.37,47.38,92910.03144335124,28.8692,28.8814,28.8388,28.8449,92910.0314
2013-07-17 12:10:00,47.38,47.42,47.36,47.38,74246.88102241607,28.8449,28.8692,28.8327,28.8449,74246.881
2013-07-17 12:20:00,47.38,47.39,47.25,47.26,54265.13845217568,28.8449,28.851,28.7657,28.7718,54265.1385
2013-07-17 12:30:00,47.27,47.32,47.26,47.3,46455.01572167563,28.7779,28.8083,28.7718,28.7962,46455.0157
2013-07-17 12:40:00,47.3,47.35,47.29,47.32,44629.272745714574,28.7962,28.8266,28.7901,28.8083,44629.2727
2013-07-17 12:50:00,47.32,47.35,47.29,47.34,36311.99918855868,28.8083,28.8266,28.7901,28.8205,36311.9992
2013-07-17 13:00:00,47.34,47.35,47.31,47.33,46150.72522568212,28.8205,28.8266,28.8023,28.8144,46150.7252
2013-07-17 13:10:00,47.33,47.34,47.27,47.29,40166.34547114312,28.8144,28.8205,28.7779,28.7901,40166.3455
2013-07-17 13:20:00,47.29,47.32,47.21,47.25,56293.74175879906,28.7901,28.8083,28.7414,28.7657,56293.7418
2013-07-17 13:30:00,47.25,47.25,47.09,47.11,95952.93640328634,28.7657,28.7657,28.6683,28.6805,95952.9364
2013-07-17 13:40:00,47.11,47.12,47.05,47.05,75261.18267572776,28.6805,28.6866,28.644,28.644,75261.1827
2013-07-17 13:50:00,47.05,47.05,46.94,47.0,149102.34303681916,28.644,28.644,28.577,28.6135,149102.343
2013-07-17 14:00:00,47.0,47.01,46.9,46.9,76072.62399837712,28.6135,28.6196,28.5526,28.5526,76072.624
2013-07-17 14:10:00,46.9,46.92,46.83,46.9,140277.9186530074,28.5526,28.5648,28.51,28.5526,140277.9187
2013-07-17 14:20:00,46.89,47.03,46.89,46.99,77492.6463130135,28.5466,28.6318,28.5466,28.6074,77492.6463
2013-07-17 14:30:00,47.01,47.11,46.99,47.11,77898.36697433816,28.6196,28.6805,28.6074,28.6805,77898.367
2013-07-17 14:40:00,47.11,47.14,47.1,47.11,80332.69094228624,28.6805,28.6988,28.6744,28.6805,80332.6909
2013-07-17 14:50:00,47.12,47.12,47.08,47.1,49092.20002028604,28.6866,28.6866,28.6622,28.6744,49092.2
2013-07-17 15:00:00,47.1,47.13,47.08,47.13,80535.55127294858,28.6744,28.6927,28.6622,28.6927,80535.5513
2013-07-17 15:10:00,47.13,47.14,47.09,47.13,117557.56161882544,28.6927,28.6988,28.6683,28.6927,117557.5616
2013-07-17 15:20:00,47.14,47.18,47.11,47.11,71812.557054468,28.6988,28.7231,28.6805,28.6805,71812.5571
2013-07-17 15:30:00,47.11,47.16,47.09,47.14,130033.47195455928,28.6805,28.7109,28.6683,28.6988,130033.472
2013-07-17 15:40:00,47.14,47.15,47.11,47.14,132264.93559184502,28.6988,28.7048,28.6805,28.6988,132264.9356
2013-07-17 15:50:00,47.13,47.14,47.09,47.1,241403.79348818332,28.6927,28.6988,28.6683,28.6744,241403.7935
2013-07-18 09:30:00,47.13,47.44,47.11,47.4,107820.26574703316,28.6927,28.8814,28.6805,28.857,107820.2657
2013-07-18 09:40:00,47.46,47.49,47.23,47.26,126686.27649863069,28.8936,28.9118,28.7535,28.7718,126686.2765
2013-07-18 09:50:00,47.26,47.36,47.26,47.26,54163.70828684451,28.7718,28.8327,28.7718,28.7718,54163.7083
2013-07-18 10:00:00,47.27,47.37,47.22,47.33,35196.26736991581,28.7779,28.8388,28.7475,28.8144,35196.2674
2013-07-18 10:10:00,47.33,47.37,47.31,47.34,66842.47895324069,28.8144,28.8388,28.8023,28.8205,66842.479
2013-07-18 10:20:00,47.34,47.36,47.3,47.32,58018.05456942895,28.8205,28.8327,28.7962,28.8083,58018.0546
2013-07-18 10:30:00,47.32,47.35,47.27,47.28,48787.909524292525,28.8083,28.8266,28.7779,28.784,48787.9095
2013-07-18 10:40:00,47.28,47.37,47.27,47.35,31443.35125266254,28.784,28.8388,28.7779,28.8266,31443.3513
2013-07-18 10:50:00,47.36,47.52,47.35,47.45,148493.76204483214,28.8327,28.9301,28.8266,28.8875,148493.762
2013-07-18 11:00:00,47.47,47.58,47.47,47.53,85302.76904351354,28.8997,28.9666,28.8997,28.9362,85302.769
2013-07-18 11:10:00,47.53,47.54,47.41,47.43,104574.50045643577,28.9362,28.9423,28.8631,28.8753,104574.5005
2013-07-18 11:20:00,47.44,47.52,47.4,47.52,64205.294654630285,28.8814,28.9301,28.857,28.9301,64205.2947
2013-07-18 11:30:00,47.51,47.52,47.5,47.52,52135.10498022112,28.924,28.9301,28.9179,28.9301,52135.105
2013-07-18 11:40:00,47.52,47.55,47.51,47.52,31341.92108733137,28.9301,28.9484,28.924,28.9301,31341.9211
2013-07-18 11:50:00,47.52,47.53,47.45,47.48,19474.59174358454,28.9301,28.9362,28.8875,28.9057,19474.5917
2013-07-18 12:00:00,47.47,47.51,47.41,47.45,28704.73678872097,28.8997,28.924,28.8631,28.8875,28704.7368
2013-07-18 12:10:00,47.45,47.45,47.4,47.42,20184.60290090273,28.8875,28.8875,28.857,28.8692,20184.6029
2013-07-18 12:20:00,47.43,47.55,47.43,47.55,25357.54133279237,28.8753,28.9484,28.8753,28.9484,25357.5413
2013-07-18 12:30:00,47.54,47.59,47.54,47.57,30631.909930013186,28.9423,28.9727,28.9423,28.9605,30631.9099
2013-07-18 12:40:00,47.57,47.64,47.54,47.61,56800.89258545492,28.9605,29.0032,28.9423,28.9849,56800.8926
2013-07-18 12:50:00,47.61,47.65,47.6,47.62,36616.28968455218,28.9849,29.0092,28.9788,28.991,36616.2897
2013-07-18 13:00:00,47.62,47.65,47.54,47.55,111167.46120296176,28.991,29.0092,28.9423,28.9484,111167.4612
2013-07-18 13:10:00,47.56,47.56,47.5,47.5,34587.6863779288,28.9544,28.9544,28.9179,28.9179,34587.6864
2013-07-18 13:20:00,47.5,47.5,47.41,47.43,32457.652905974235,28.9179,28.9179,28.8631,28.8753,32457.6529
2013-07-18 13:30:00,47.43,47.46,47.41,47.44,38340.60249518207,28.8753,28.8936,28.8631,28.8814,38340.6025
2013-07-18 13:40:00,47.44,47.44,47.37,47.38,29820.46860736383,28.8814,28.8814,28.8388,28.8449,29820.4686
2013-07-18 13:50:00,47.37,47.38,47.3,47.37,75058.32234506542,28.8388,28.8449,28.7962,28.8388,75058.3223
2013-07-18 14:00:00,47.38,47.38,47.35,47.37,41789.22811644183,28.8449,28.8449,28.8266,28.8388,41789.2281
2013-07-18 14:10:00,47.37,47.41,47.35,47.37,40064.91530581195,28.8388,28.8631,28.8266,28.8388,40064.9153
2013-07-18 14:20:00,47.37,47.42,47.36,47.39,42296.37894309768,28.8388,28.8692,28.8327,28.851,42296.3789
2013-07-18 14:30:00,47.39,47.4,47.37,47.4,43716.40125773405,28.851,28.857,28.8388,28.857,43716.4013
2013-07-18 14:40:00,47.4,47.43,47.39,47.42,58220.91490009129,28.857,28.8753,28.851,28.8692,58220.9149
2013-07-18 14:50:00,47.42,47.43,47.36,47.41,54467.99878283802,28.8692,28.8753,28.8327,28.8631,54467.9988
2013-07-18 15:00:00,47.42,47.42,47.33,47.33,48179.32853230551,28.8692,28.8692,28.8144,28.8144,48179.3285
2013-07-18 15:10:00,47.33,47.34,47.25,47.29,60148.08804138351,28.8144,28.8205,28.7657,28.7901,60148.088
2013-07-18 15:20:00,47.28,47.29,47.22,47.22,74449.74135307841,28.784,28.7901,28.7475,28.7475,74449.7414
2013-07-18 15:30:00,47.22,47.23,47.16,47.18,81752.71325692261,28.7475,28.7535,28.7109,28.7231,81752.7133
2013-07-18 15:40:00,47.17,47.2,47.1,47.2,201643.1686783649,28.717,28.7353,28.6744,28.7353,201643.1687
2013-07-18 15:50:00,47.2,47.2,47.07,47.2,297393.24475098896,28.7353,28.7353,28.6561,28.7353,297393.2448
2013-07-19 09:30:00,47.33,47.44,47.18,47.2,416675.1191804443,28.8144,28.8814,28.7231,28.7353,416675.1192
2013-07-19 09:40:00,47.16,47.3,46.99,47.0,144639.4157622477,28.7109,28.7962,28.6074,28.6135,144639.4158
2013-07-19 09:50:00,46.97,47.2,46.9,47.12,40064.91530581195,28.5953,28.7353,28.5526,28.6866,40064.9153
2013-07-19 10:00:00,47.12,47.23,47.03,47.11,37022.010345876864,28.6866,28.7535,28.6318,28.6805,37022.0103
2013-07-19 10:10:00,47.08,47.08,46.92,46.94,62683.84217466274,28.6622,28.6622,28.5648,28.577,62683.8422
2013-07-19 10:20:00,46.94,46.97,46.89,46.97,37224.870676539205,28.577,28.5953,28.5466,28.5953,37224.8707
2013-07-19 10:30:00,46.97,47.08,46.97,47.06,87939.95334212395,28.5953,28.6622,28.5953,28.6501,87939.9533
2013-07-19 10:40:00,47.06,47.06,46.98,47.03,36717.71984988335,28.6501,28.6501,28.6013,28.6318,36717.7198
2013-07-19 10:50:00,47.02,47.06,46.99,47.06,48585.04919363018,28.6257,28.6501,28.6074,28.6501,48585.0492
2013-07-19 11:00:00,47.05,47.07,46.94,46.96,62683.84217466274,28.644,28.6561,28.577,28.5892,62683.8422
2013-07-19 11:10:00,46.96,46.99,46.92,46.92,31139.06075666904,28.5892,28.6074,28.5648,28.5648,31139.0608
2013-07-19 11:20:00,46.93,46.94,46.86,46.89,49497.92068161071,28.5709,28.577,28.5283,28.5466,49497.9207
2013-07-19 11:30:00,46.89,46.9,46.86,46.88,53453.69712952632,28.5466,28.5526,28.5283,28.5405,53453.6971
2013-07-19 11:40:00,46.88,46.88,46.74,46.74,71406.83639314333,28.5405,28.5405,28.4552,28.4552,71406.8364
2013-07-19 11:50:00,46.74,46.77,46.65,46.72,163099.70585252054,28.4552,28.4735,28.4004,28.4431,163099.7059
2013-07-19 12:00:00,46.73,46.81,46.68,46.79,68566.79176387057,28.4491,28.4979,28.4187,28.4857,68566.7918
2013-07-19 12:10:00,46.79,46.8,46.76,46.78,37732.02150319505,28.4857,28.4918,28.4674,28.4796,37732.0215
2013-07-19 12:20:00,46.78,46.84,46.77,46.79,38137.742164519725,28.4796,28.5161,28.4735,28.4857,38137.7422
2013-07-19 12:30:00,46.79,46.84,46.76,46.82,51729.38431889644,28.4857,28.5161,28.4674,28.5039,51729.3843
2013-07-19 12:40:00,46.82,46.83,46.78,46.79,90069.98681407851,28.5039,28.51,28.4796,28.4857,90069.9868
2013-07-19 12:50:00,46.8,46.8,46.74,46.77,32660.513236636576,28.4918,28.4918,28.4552,28.4735,32660.5132
2013-07-19 13:00:00,46.77,46.82,46.77,46.81,27284.714474084594,28.4735,28.5039,28.4735,28.4979,27284.7145
2013-07-19 13:10:00,46.82,46.82,46.79,46.8,53250.83679886398,28.5039,28.5039,28.4857,28.4918,53250.8368
2013-07-19 13:20:00,46.8,46.81,46.75,46.76,25458.97149812354,28.4918,28.4979,28.4613,28.4674,25458.9715
2013-07-19 13:30:00,46.76,46.76,46.73,46.75,39152.04381783142,28.4674,28.4674,28.4491,28.4613,39152.0438
2013-07-19 13:40:00,46.75,46.8,46.73,46.78,57815.194238766606,28.4613,28.4918,28.4491,28.4796,57815.1942
2013-07-19 13:50:00,46.78,46.81,46.77,46.81,26980.423978091083,28.4796,28.4979,28.4735,28.4979,26980.424
2013-07-19 14:00:00,46.8,46.93,46.79,46.92,83477.02606755249,28.4918,28.5709,28.4857,28.5648,83477.0261
2013-07-19 14:10:00,46.93,46.96,46.82,46.83,105183.08144842276,28.5709,28.5892,28.5039,28.51,105183.0814
2013-07-19 14:20:00,46.83,46.88,46.83,46.88,69073.94259052642,28.51,28.5405,28.51,28.5405,69073.9426
2013-07-19 14:30:00,46.88,46.88,46.83,46.85,74551.17151840958,28.5405,28.5405,28.51,28.5222,74551.1715
2013-07-19 14:40:00,46.84,46.92,46.83,46.92,107008.8244243838,28.5161,28.5648,28.51,28.5648,107008.8244
2013-07-19 14:50:00,46.92,46.98,46.91,46.97,51526.5239882341,28.5648,28.6013,28.5587,28.5953,51526.524
2013-07-19 15:00:00,46.97,46.98,46.93,46.94,95750.076072624,28.5953,28.6013,28.5709,28.577,95750.0761
2013-07-19 15:10:00,46.94,46.94,46.87,46.88,69073.94259052642,28.577,28.577,28.5344,28.5405,69073.9426
2013-07-19 15:20:00,46.87,46.89,46.86,46.86,67349.62977989654,28.5344,28.5466,28.5283,28.5283,67349.6298
2013-07-19 15:30:00,46.87,46.93,46.86,46.93,93417.1822700071,28.5344,28.5709,28.5283,28.5709,93417.1823
2013-07-19 15:40:00,46.92,47.05,46.92,47.03,208236.12942489097,28.5648,28.644,28.5648,28.6318,208236.1294
2013-07-19 15:50:00,47.04,47.06,47.02,47.04,250431.07820265743,28.6379,28.6501,28.6257,28.6379,250431.0782
2013-07-22 09:30:00,47.0,47.42,47.0,47.17,77695.50664367584,28.6135,28.8692,28.6135,28.717,77695.5066
2013-07-22 09:40:00,47.15,47.22,47.06,47.17,77999.79713966933,28.7048,28.7475,28.6501,28.717,77999.7971
2013-07-22 09:50:00,47.18,47.2,47.01,47.06,181762.8562734557,28.7231,28.7353,28.6196,28.6501,181762.8563
2013-07-22 10:00:00,47.06,47.08,46.78,46.85,194340.1967745208,28.6501,28.6622,28.4796,28.5222,194340.1968
2013-07-22 10:10:00,46.87,46.98,46.79,46.92,153463.84014605943,28.5344,28.6013,28.4857,28.5648,153463.8401
2013-07-22 10:20:00,46.92,46.94,46.89,46.93,31950.50207931839,28.5648,28.577,28.5466,28.5709,31950.5021
2013-07-22 10:30:00,46.94,46.94,46.89,46.91,38543.462825844406,28.577,28.577,28.5466,28.5587,38543.4628
2013-07-22 10:40:00,46.92,46.95,46.91,46.93,35601.98803124049,28.5648,28.5831,28.5587,28.5709,35601.988
2013-07-22 10:50:00,46.93,46.94,46.84,46.84,32660.513236636576,28.5709,28.577,28.5161,28.5161,32660.5132
2013-07-22 11:00:00,46.84,46.96,46.83,46.93,51425.09382290293,28.5161,28.5892,28.51,28.5709,51425.0938
2013-07-22 11:10:00,46.93,46.96,46.9,46.95,43817.83142306522,28.5709,28.5892,28.5526,28.5831,43817.8314
2013-07-22 11:20:00,46.94,47.0,46.93,46.98,37123.44051120804,28.577,28.6135,28.5709,28.6013,37123.4405
2013-07-22 11:30:00,46.98,46.99,46.96,46.98,52439.395476214624,28.6013,28.6074,28.5892,28.6013,52439.3955
2013-07-22 11:40:00,46.98,46.99,46.95,46.95,54366.56861750685,28.6013,28.6074,28.5831,28.5831,54366.5686
2013-07-22 11:50:00,46.95,46.96,46.91,46.93,43209.2504310782,28.5831,28.5892,28.5587,28.5709,43209.2504
2013-07-22 12:00:00,46.93,46.93,46.77,46.78,57206.61324677959,28.5709,28.5709,28.4735,28.4796,57206.6132
2013-07-22 12:10:00,46.78,46.79,46.75,46.76,24951.820671467696,28.4796,28.4857,28.4613,28.4674,24951.8207
2013-07-22 12:20:00,46.76,46.81,46.76,46.8,32559.08307130541,28.4674,28.4979,28.4674,28.4918,32559.0831
2013-07-22 12:30:00,46.8,46.82,46.77,46.81,36819.15001521452,28.4918,28.5039,28.4735,28.4979,36819.15
2013-07-22 12:40:00,46.82,46.84,46.81,46.81,17445.988436961154,28.5039,28.5161,28.4979,28.4979,17445.9884
2013-07-22 12:50:00,46.82,46.83,46.8,46.83,30327.61943401968,28.5039,28.51,28.4918,28.51,30327.6194
2013-07-22 13:00:00,46.83,46.85,46.81,46.81,27893.29546607161,28.51,28.5222,28.4979,28.4979,27893.2955
2013-07-22 13:10:00,46.81,46.81,46.71,46.72,27487.57480474693,28.4979,28.4979,28.437,28.4431,27487.5748
2013-07-22 13:20:00,46.72,46.74,46.71,46.74,31341.92108733137,28.4431,28.4552,28.437,28.4552,31341.9211
2013-07-22 13:30:00,46.74,46.81,46.73,46.77,28603.306623389795,28.4552,28.4979,28.4491,28.4735,28603.3066
2013-07-22 13:40:00,46.77,46.84,46.76,46.81,15113.094634344254,28.4735,28.5161,28.4674,28.4979,15113.0946
2013-07-22 13:50:00,46.8,46.84,46.8,46.83,36514.85951922102,28.4918,28.5161,28.4918,28.51,36514.8595
2013-07-22 14:00:00,46.84,46.88,46.82,46.83,43310.68059640937,28.5161,28.5405,28.5039,28.51,43310.6806
2013-07-22 14:10:00,46.83,46.91,46.81,46.82,42803.52976975353,28.51,28.5587,28.4979,28.5039,42803.5298
2013-07-22 14:20:00,46.82,46.83,46.79,46.8,28806.166954052136,28.5039,28.51,28.4857,28.4918,28806.167
2013-07-22 14:30:00,46.8,46.84,46.79,46.83,42904.95993508469,28.4918,28.5161,28.4857,28.51,42904.9599
2013-07-22 14:40:00,46.84,46.86,46.8,46.83,45237.85373770159,28.5161,28.5283,28.4918,28.51,45237.8537
2013-07-22 14:50:00,46.83,46.87,46.82,46.87,36717.71984988335,28.51,28.5344,28.5039,28.5344,36717.7198
2013-07-22 15:00:00,46.86,46.89,46.83,46.83,96662.94756060452,28.5283,28.5466,28.51,28.51,96662.9476
2013-07-22 15:10:00,46.83,46.85,46.81,46.81,107414.5450857085,28.51,28.5222,28.4979,28.4979,107414.5451
2013-07-22 15:20:00,46.81,46.81,46.76,46.79,40774.92646313013,28.4979,28.4979,28.4674,28.4857,40774.9265
2013-07-22 15:30:00,46.78,46.79,46.69,46.71,79521.24961963687,28.4796,28.4857,28.4248,28.437,79521.2496
2013-07-22 15:40:00,46.71,46.77,46.71,46.76,83578.45623288366,28.437,28.4735,28.437,28.4674,83578.4562
2013-07-22 15:50:00,46.77,46.78,46.71,46.73,224566.3860432093,28.4735,28.4796,28.437,28.4491,224566.386
2013-07-23 09:30:00,46.8,46.99,46.7,46.83,104777.36078709808,28.4918,28.6074,28.4309,28.51,104777.3608
2013-07-23 09:40:00,46.83,46.84,46.6,46.65,66943.90911857186,28.51,28.5161,28.37,28.4004,66943.9091
2013-07-23 09:50:00,46.64,46.78,46.61,46.74,55178.00994015621,28.3944,28.4796,28.3761,28.4552,55178.0099
2013-07-23 10:00:00,46.74,46.74,46.55,46.58,51120.80332690942,28.4552,28.4552,28.3396,28.3578,51120.8033
2013-07-23 10:10:00,46.58,46.67,46.57,46.67,50207.9318389289,28.3578,28.4126,28.3517,28.4126,50207.9318
2013-07-23 10:20:00,46.67,46.77,46.63,46.77,104473.07029110458,28.4126,28.4735,28.3883,28.4735,104473.0703
2013-07-23 10:30:00,46.76,46.77,46.5,46.51,71001.11573181865,28.4674,28.4735,28.3091,28.3152,71001.1157
2013-07-23 10:40:00,46.5,46.6,46.5,46.54,59742.36738005883,28.3091,28.37,28.3091,28.3335,59742.3674
2013-07-23 10:50:00,46.55,46.58,46.48,46.49,57206.61324677959,28.3396,28.3578,28.2969,28.303,57206.6132
2013-07-23 11:00:00,46.48,46.5,46.42,46.46,111066.0310376306,28.2969,28.3091,28.2604,28.2848,111066.031
2013-07-23 11:10:00,46.46,46.46,46.4,46.42,48585.04919363018,28.2848,28.2848,28.2482,28.2604,48585.0492
2013-07-23 11:20:00,46.41,46.43,46.39,46.39,44629.272745714574,28.2543,28.2665,28.2422,28.2422,44629.2727
2013-07-23 11:30:00,46.39,46.43,46.35,46.37,39659.19464448728,28.2422,28.2665,28.2178,28.23,39659.1946
2013-07-23 11:40:00,46.37,46.43,46.37,46.41,38340.60249518207,28.23,28.2665,28.23,28.2543,38340.6025
2013-07-23 11:50:00,46.41,46.42,46.33,46.34,59438.07688406532,28.2543,28.2604,28.2056,28.2117,59438.0769
2013-07-23 12:00:00,46.33,46.35,46.25,46.35,71913.98721979916,28.2056,28.2178,28.1569,28.2178,71913.9872
2013-07-23 12:10:00,46.35,46.43,46.35,46.41,47570.747540318494,28.2178,28.2665,28.2178,28.2543,47570.7475
2013-07-23 12:20:00,46.42,46.43,46.41,46.43,36413.42935388985,28.2604,28.2665,28.2543,28.2665,36413.4294
2013-07-23 12:30:00,46.42,46.43,46.31,46.34,84085.60705953951,28.2604,28.2665,28.1935,28.2117,84085.6071
2013-07-23 12:40:00,46.33,46.39,46.32,46.39,18866.010751597525,28.2056,28.2422,28.1995,28.2422,18866.0108
2013-07-23 12:50:00,46.39,46.4,46.31,46.31,37022.010345876864,28.2422,28.2482,28.1935,28.1935,37022.0103
2013-07-23 13:00:00,46.32,46.34,46.31,46.33,44020.69175372756,28.1995,28.2117,28.1935,28.2056,44020.6918
2013-07-23 13:10:00,46.33,46.37,46.3,46.37,31443.35125266254,28.2056,28.23,28.1874,28.23,31443.3513
2013-07-23 13:20:00,46.37,46.4,46.32,46.32,66233.89796125368,28.23,28.2482,28.1995,28.1995,66233.898
2013-07-23 13:30:00,46.32,46.33,46.32,46.33,38137.742164519725,28.1995,28.2056,28.1995,28.2056,38137.7422
2013-07-23 13:40:00,46.33,46.33,46.28,46.29,41992.08844710417,28.2056,28.2056,28.1752,28.1813,41992.0884
2013-07-23 13:50:00,46.29,46.33,46.28,46.32,43310.68059640937,28.1813,28.2056,28.1752,28.1995,43310.6806
2013-07-23 14:00:00,46.32,46.35,46.3,46.34,48382.18886296784,28.1995,28.2178,28.1874,28.2117,48382.1889
2013-07-23 14:10:00,46.33,46.4,46.33,46.37,63596.71366264327,28.2056,28.2482,28.2056,28.23,63596.7137
2013-07-23 14:20:00,46.37,46.38,46.29,46.31,76072.62399837712,28.23,28.2361,28.1813,28.1935,76072.624
2013-07-23 14:30:00,46.31,46.36,46.31,46.33,48483.61902829901,28.1935,28.2239,28.1935,28.2056,48483.619
2013-07-23 14:40:00,46.32,46.35,46.29,46.32,45846.43472968861,28.1995,28.2178,28.1813,28.1995,45846.4347
2013-07-23 14:50:00,46.32,46.36,46.32,46.34,63901.00415863678,28.1995,28.2239,28.1995,28.2117,63901.0042
2013-07-23 15:00:00,46.35,46.44,46.34,46.44,59336.64671873416,28.2178,28.2726,28.2117,28.2726,59336.6467
2013-07-23 15:10:00,46.43,46.44,46.34,46.35,88852.82483010448,28.2665,28.2726,28.2117,28.2178,88852.8248
2013-07-23 15:20:00,46.35,46.36,46.31,46.35,131352.06410386448,28.2178,28.2239,28.1935,28.2178,131352.0641
2013-07-23 15:30:00,46.35,46.38,46.34,46.36,129627.7512932346,28.2178,28.2361,28.2117,28.2239,129627.7513
2013-07-23 15:40:00,46.36,46.37,46.25,46.27,208743.2802515468,28.2239,28.23,28.1569,28.1691,208743.2803
2013-07-23 15:50:00,46.27,46.29,46.18,46.23,617912.5671974845,28.1691,28.1813,28.1143,28.1447,617912.5672
2013-07-24 09:30:00,46.4,46.97,46.4,46.66,368698.6509788011,28.2482,28.5953,28.2482,28.4065,368698.651
2013-07-24 09:40:00,46.65,46.85,46.58,46.7,126889.13682929304,28.4004,28.5222,28.3578,28.4309,126889.1368
2013-07-24 09:50:00,46.69,46.74,46.65,46.72,211076.1740541637,28.4248,28.4552,28.4004,28.4431,211076.1741
2013-07-24 10:00:00,46.71,46.76,46.67,46.75,136119.28187442946,28.437,28.4674,28.4126,28.4613,136119.2819
2013-07-24 10:10:00,46.74,46.75,46.67,46.73,95040.06491530582,28.4552,28.4613,28.4126,28.4491,95040.0649
2013-07-24 10:20:00,46.73,46.74,46.58,46.68,73435.4396997667,28.4491,28.4552,28.3578,28.4187,73435.4397
2013-07-24 10:30:00,46.68,46.91,46.64,46.89,95141.495080637,28.4187,28.5587,28.3944,28.5466,95141.4951
2013-07-24 10:40:00,46.9,46.91,46.81,46.85,71203.97606248099,28.5526,28.5587,28.4979,28.5222,71203.9761
2013-07-24 10:50:00,46.85,46.85,46.72,46.8,78811.2384623187,28.5222,28.5222,28.4431,28.4918,78811.2385
2013-07-24 11:00:00,46.81,46.85,46.81,46.82,71305.40622781216,28.4979,28.5222,28.4979,28.5039,71305.4062
2013-07-24 11:10:00,46.82,46.83,46.8,46.82,68161.0711025459,28.5039,28.51,28.4918,28.5039,68161.0711
2013-07-24 11:20:00,46.82,46.84,46.77,46.82,83781.316563546,28.5039,28.5161,28.4735,28.5039,83781.3166
2013-07-24 11:30:00,46.81,46.84,46.75,46.81,33877.67522061061,28.4979,28.5161,28.4613,28.4979,33877.6752
2013-07-24 11:40:00,46.81,46.83,46.74,46.75,108124.55624302667,28.4979,28.51,28.4552,28.4613,108124.5562
2013-07-24 11:50:00,46.75,46.79,46.71,46.74,49092.20002028604,28.4613,28.4857,28.437,28.4552,49092.2
2013-07-24 12:00:00,46.75,46.85,46.72,46.83,62176.6913480069,28.4613,28.5222,28.4431,28.51,62176.6913
2013-07-24 12:10:00,46.83,46.84,46.76,46.78,125164.82401866314,28.51,28.5161,28.4674,28.4796,125164.824
2013-07-24 12:20:00,46.77,46.8,46.76,46.79,55583.73060148088,28.4735,28.4918,28.4674,28.4857,55583.7306
2013-07-24 12:30:00,46.79,46.84,46.76,46.8,32153.362409980728,28.4857,28.5161,28.4674,28.4918,32153.3624
2013-07-24 12:40:00,46.8,46.84,46.79,46.81,45947.86489501978,28.4918,28.5161,28.4857,28.4979,45947.8649
2013-07-24 12:50:00,46.81,46.82,46.76,46.77,25053.250836798863,28.4979,28.5039,28.4674,28.4735,25053.2508
2013-07-24 13:00:00,46.77,46.83,46.75,46.77,46455.01572167563,28.4735,28.51,28.4613,28.4735,46455.0157
2013-07-24 13:10:00,46.77,46.79,46.74,46.77,105487.37194441629,28.4735,28.4857,28.4552,28.4735,105487.3719
2013-07-24 13:20:00,46.76,46.78,46.7,46.71,45339.28390303276,28.4674,28.4796,28.4309,28.437,45339.2839
2013-07-24 13:30:00,46.71,46.72,46.64,46.64,22111.77604219495,28.437,28.4431,28.3944,28.3944,22111.776
2013-07-24 13:40:00,46.64,46.68,46.6,46.67,84491.32772086418,28.3944,28.4187,28.37,28.4126,84491.3277
2013-07-24 13:50:00,46.67,46.79,46.67,46.77,110863.17070696826,28.4126,28.4857,28.4126,28.4735,110863.1707
2013-07-24 14:00:00,46.78,46.79,46.71,46.73,91490.00912871488,28.4796,28.4857,28.437,28.4491,91490.0091
2013-07-24 14:10:00,46.73,46.78,46.7,46.74,66233.89796125368,28.4491,28.4796,28.4309,28.4552,66233.898
2013-07-24 14:20:00,46.74,46.78,46.74,46.76,60148.08804138351,28.4552,28.4796,28.4552,28.4674,60148.088
2013-07-24 14:30:00,46.77,46.78,46.72,46.77,104473.07029110458,28.4735,28.4796,28.4431,28.4735,104473.0703
2013-07-24 14:40:00,46.77,46.79,46.77,46.79,86824.22152348109,28.4735,28.4857,28.4735,28.4857,86824.2215
2013-07-24 14:50:00,46.78,46.83,46.75,46.8,103458.76863779288,28.4796,28.51,28.4613,28.4918,103458.7686
2013-07-24 15:00:00,46.8,46.8,46.68,46.75,48483.61902829901,28.4918,28.4918,28.4187,28.4613,48483.619
2013-07-24 15:10:00,46.74,46.78,46.72,46.75,85911.35003550055,28.4552,28.4796,28.4431,28.4613,85911.35
2013-07-24 15:20:00,46.75,46.76,46.72,46.74,116746.12029617609,28.4613,28.4674,28.4431,28.4552,116746.1203
2013-07-24 15:30:00,46.73,46.74,46.64,46.67,108530.27690435135,28.4491,28.4552,28.3944,28.4126,108530.2769
2013-07-24 15:40:00,46.67,46.72,46.61,46.63,214321.9393447612,28.4126,28.4431,28.3761,28.3883,214321.9393
2013-07-24 15:50:00,46.63,46.63,46.53,46.55,650877.3709301146,28.3883,28.3883,28.3274,28.3396,650877.3709
2013-07-25 09:30:00,46.34,46.93,46.1,46.66,311796.328228015,28.2117,28.5709,28.0656,28.4065,311796.3282
2013-07-25 09:40:00,46.68,47.15,46.53,47.11,221827.7715792677,28.4187,28.7048,28.3274,28.6805,221827.7716
2013-07-25 09:50:00,47.12,47.46,47.05,47.41,207627.54843290395,28.6866,28.8936,28.644,28.8631,207627.5484
2013-07-25 10:00:00,47.4,47.59,47.27,47.59,125469.11451465666,28.857,28.9727,28.7779,28.9727,125469.1145
2013-07-25 10:10:00,47.59,48.19,47.56,47.81,310984.8869053657,28.9727,29.338,28.9544,29.1066,310984.8869
2013-07-25 10:20:00,47.79,47.86,47.17,47.46,244953.84927477431,29.0945,29.1371,28.717,28.8936,244953.8493
2013-07-25 10:30:00,47.46,47.77,47.44,47.76,98590.12070189674,28.8936,29.0823,28.8814,29.0762,98590.1207
2013-07-25 10:40:00,47.74,48.2,47.74,48.2,207323.25793691044,29.064,29.3441,29.064,29.3441,207323.2579
2013-07-25 10:50:00,48.19,48.58,48.14,48.38,368800.0811441322,29.338,29.5754,29.3076,29.4537,368800.0811
2013-07-25 11:00:00,48.37,48.45,48.23,48.41,176792.77817222843,29.4476,29.4963,29.3623,29.4719,176792.7782
2013-07-25 11:10:00,48.41,48.66,48.41,48.6,149508.0636981438,29.4719,29.6241,29.4719,29.5876,149508.0637
2013-07-25 11:20:00,48.59,48.97,48.59,48.97,292220.3063190993,29.5815,29.8129,29.5815,29.8129,292220.3063
2013-07-25 11:30:00,48.96,49.26,48.81,49.09,292321.7364844305,29.8068,29.9894,29.7154,29.8859,292321.7365
2013-07-25 11:40:00,49.09,49.24,49.08,49.12,157013.89593265037,29.8859,29.9772,29.8798,29.9042,157013.8959
2013-07-25 11:50:00,49.13,49.18,48.98,49.0,166244.0409777868,29.9103,29.9407,29.8189,29.8311,166244.041
2013-07-25 12:00:00,49.0,49.08,48.9,49.02,157521.04675930622,29.8311,29.8798,29.7702,29.8433,157521.0468
2013-07-25 12:10:00,49.02,49.04,48.73,48.8,162693.98519119585,29.8433,29.8555,29.6667,29.7094,162693.9852
2013-07-25 12:20:00,48.81,48.94,48.78,48.93,230145.0451364236,29.7154,29.7946,29.6972,29.7885,230145.0451
2013-07-25 12:30:00,48.94,49.03,48.88,49.02,160868.24221523482,29.7946,29.8494,29.7581,29.8433,160868.2422
2013-07-25 12:40:00,49.02,49.13,49.0,49.1,138350.74551171518,29.8433,29.9103,29.8311,29.892,138350.7455
2013-07-25 12:50:00,49.1,49.22,49.1,49.22,92707.17111268891,29.892,29.9651,29.892,29.9651,92707.1711
2013-07-25 13:00:00,49.22,49.44,49.21,49.34,200121.7161983974,29.9651,30.099,29.959,30.0381,200121.7162
2013-07-25 13:10:00,49.34,49.49,49.34,49.49,147986.6112181763,30.0381,30.1294,30.0381,30.1294,147986.6112
2013-07-25 13:20:00,49.48,49.49,49.35,49.36,155289.5831220205,30.1233,30.1294,30.0442,30.0503,155289.5831
2013-07-25 13:30:00,49.36,49.46,49.3,49.3,125367.68434932549,30.0503,30.1112,30.0138,30.0138,125367.6843
2013-07-25 13:40:00,49.3,49.36,49.16,49.32,193934.47611319603,30.0138,30.0503,29.9285,30.0259,193934.4761
2013-07-25 13:50:00,49.32,49.37,49.3,49.34,73536.86986509788,30.0259,30.0564,30.0138,30.0381,73536.8699
2013-07-25 14:00:00,49.34,49.45,49.34,49.44,86215.64053149406,30.0381,30.1051,30.0381,30.099,86215.6405
2013-07-25 14:10:00,49.44,49.46,49.34,49.38,108225.98640835784,30.099,30.1112,30.0381,30.0625,108225.9864
2013-07-25 14:20:00,49.37,49.43,49.37,49.39,103154.47814179937,30.0564,30.0929,30.0564,30.0686,103154.4781
2013-07-25 14:30:00,49.39,49.4,49.3,49.3,116340.3996348514,30.0686,30.0746,30.0138,30.0138,116340.3996
2013-07-25 14:40:00,49.3,49.49,48.81,49.42,184501.4707373973,30.0138,30.1294,29.7154,30.0868,184501.4707
2013-07-25 14:50:00,49.42,49.45,49.3,49.31,81955.57358758495,30.0868,30.1051,30.0138,30.0198,81955.5736
2013-07-25 15:00:00,49.31,49.43,49.29,49.4,169692.66659904656,30.0198,30.0929,30.0077,30.0746,169692.6666
2013-07-25 15:10:00,49.39,49.43,49.33,49.35,123744.80170402676,30.0686,30.0929,30.032,30.0442,123744.8017
2013-07-25 15:20:00,49.35,49.59,49.34,49.58,256009.7372958718,30.0442,30.1903,30.0381,30.1842,256009.7373
2013-07-25 15:30:00,49.58,49.62,49.54,49.54,213713.3583527741,30.1842,30.2086,30.1599,30.1599,213713.3584
2013-07-25 15:40:00,49.54,49.55,49.3,49.33,435845.4204280353,30.1599,30.166,30.0138,30.032,435845.4204
2013-07-25 15:50:00,49.34,49.57,49.33,49.47,913784.359468506,30.0381,30.1781,30.032,30.1173,913784.3595
2013-07-26 09:30:00,49.02,49.39,48.82,49.31,348311.18774723605,29.8433,30.0686,29.7215,30.0198,348311.1877
2013-07-26 09:40:00,49.29,49.3,48.53,48.59,251851.10051729385,30.0077,30.0138,29.545,29.5815,251851.1005
2013-07-26 09:50:00,48.59,48.66,48.37,48.46,235013.6930723197,29.5815,29.6241,29.4476,29.5024,235013.6931
2013-07-26 10:00:00,48.46,48.49,48.15,48.35,160563.9517192413,29.5024,29.5206,29.3136,29.4354,160563.9517
2013-07-26 10:10:00,48.35,48.4,48.18,48.18,158839.6389086114,29.4354,29.4658,29.3319,29.3319,158839.6389
2013-07-26 10:20:00,48.17,48.27,47.98,48.0,114717.51698955268,29.3258,29.3867,29.2101,29.2223,114717.517
2013-07-26 10:30:00,48.0,48.09,47.91,48.01,128309.1591439294,29.2223,29.2771,29.1675,29.2284,128309.1591
2013-07-26 10:40:00,47.99,48.36,47.99,48.19,94532.91408864997,29.2162,29.4415,29.2162,29.338,94532.9141
2013-07-26 10:50:00,48.19,48.26,48.13,48.22,56293.74175879906,29.338,29.3806,29.3015,29.3563,56293.7418
2013-07-26 11:00:00,48.21,48.26,48.17,48.21,32863.37356729891,29.3502,29.3806,29.3258,29.3502,32863.3736
2013-07-26 11:10:00,48.22,48.29,48.19,48.29,46150.72522568212,29.3563,29.3989,29.338,29.3989,46150.7252
2013-07-26 11:20:00,48.29,48.47,48.28,48.41,49802.21117760422,29.3989,29.5085,29.3928,29.4719,49802.2112
2013-07-26 11:30:00,48.41,48.43,48.27,48.35,147479.46039152044,29.4719,29.4841,29.3867,29.4354,147479.4604
2013-07-26 11:40:00,48.35,48.42,48.3,48.33,27589.004970078106,29.4354,29.478,29.405,29.4232,27589.005
2013-07-26 11:50:00,48.35,48.42,48.32,48.37,40267.77563647429,29.4354,29.478,29.4171,29.4476,40267.7756
2013-07-26 12:00:00,48.36,48.49,48.36,48.46,25560.40166345471,29.4415,29.5206,29.4415,29.5024,25560.4017
2013-07-26 12:10:00,48.45,48.53,48.4,48.4,25864.69215944822,29.4963,29.545,29.4658,29.4658,25864.6922
2013-07-26 12:20:00,48.4,48.4,48.36,48.39,36920.580180545694,29.4658,29.4658,29.4415,29.4598,36920.5802
2013-07-26 12:30:00,48.39,48.44,48.31,48.43,38644.89299117558,29.4598,29.4902,29.411,29.4841,38644.893
2013-07-26 12:40:00,48.42,48.42,48.37,48.41,51425.09382290293,29.478,29.478,29.4476,29.4719,51425.0938
2013-07-26 12:50:00,48.42,48.43,48.37,48.39,61568.11035601988,29.478,29.4841,29.4476,29.4598,61568.1104
2013-07-26 13:00:00,48.39,48.49,48.39,48.49,48077.89836697434,29.4598,29.5206,29.4598,29.5206,48077.8984
2013-07-26 13:10:00,48.49,48.53,48.39,48.42,61162.3896946952,29.5206,29.545,29.4598,29.478,61162.3897
2013-07-26 13:20:00,48.43,48.49,48.4,48.45,55989.45126280556,29.4841,29.5206,29.4658,29.4963,55989.4513
2013-07-26 13:30:00,48.46,48.46,48.37,48.38,30936.200426006693,29.5024,29.5024,29.4476,29.4537,30936.2004
2013-07-26 13:40:00,48.38,48.43,48.37,48.38,30327.61943401968,29.4537,29.4841,29.4476,29.4537,30327.6194
2013-07-26 13:50:00,48.37,48.49,48.34,48.46,40876.3566284613,29.4476,29.5206,29.4293,29.5024,40876.3566
2013-07-26 14:00:00,48.46,48.46,48.33,48.35,60350.948372045845,29.5024,29.5024,29.4232,29.4354,60350.9484
2013-07-26 14:10:00,48.36,48.45,48.36,48.4,36920.580180545694,29.4415,29.4963,29.4415,29.4658,36920.5802
2013-07-26 14:20:00,48.41,48.43,48.36,48.36,41282.07728978599,29.4719,29.4841,29.4415,29.4415,41282.0773
2013-07-26 14:30:00,48.37,48.43,48.33,48.43,49193.6301856172,29.4476,29.4841,29.4232,29.4841,49193.6302
2013-07-26 14:40:00,48.43,48.48,48.42,48.45,56598.032254792575,29.4841,29.5145,29.478,29.4963,56598.0323
2013-07-26 14:50:00,48.44,48.5,48.42,48.44,48077.89836697434,29.4902,29.5267,29.478,29.4902,48077.8984
2013-07-26 15:00:00,48.45,48.45,48.36,48.37,74855.46201440308,29.4963,29.4963,29.4415,29.4476,74855.462
2013-07-26 15:10:00,48.38,48.38,48.3,48.32,76782.6351556953,29.4537,29.4537,29.405,29.4171,76782.6352
2013-07-26 15:20:00,48.32,48.37,48.31,48.37,110153.15954965008,29.4171,29.4476,29.411,29.4476,110153.1595
2013-07-26 15:30:00,48.37,48.4,48.35,48.39,142610.8124556243,29.4476,29.4658,29.4354,29.4598,142610.8125
2013-07-26 15:40:00,48.39,48.45,48.39,48.41,195658.78892382595,29.4598,29.4963,29.4598,29.4719,195658.7889
2013-07-26 15:50:00,48.4,48.43,48.36,48.42,291713.1554924435,29.4658,29.4841,29.4415,29.478,291713.1555
2013-07-29 09:30:00,48.31,48.31,48.14,48.27,52743.685972208135,29.411,29.411,29.3076,29.3867,52743.686
2013-07-29 09:40:00,48.27,48.36,48.19,48.19,29110.457450045644,29.3867,29.4415,29.338,29.338,29110.4575
2013-07-29 09:50:00,48.17,48.35,48.12,48.27,48382.18886296784,29.3258,29.4354,29.2954,29.3867,48382.1889
2013-07-29 10:00:00,48.26,48.29,48.09,48.22,61770.970686682216,29.3806,29.3989,29.2771,29.3563,61770.9707
2013-07-29 10:10:00,48.22,48.22,47.96,48.05,34080.53555127295,29.3563,29.3563,29.198,29.2528,34080.5356
2013-07-29 10:20:00,48.06,48.16,48.06,48.13,59843.79754539,29.2588,29.3197,29.2588,29.3015,59843.7975
2013-07-29 10:30:00,48.13,48.18,48.02,48.03,29211.88761537681,29.3015,29.3319,29.2345,29.2406,29211.8876
2013-07-29 10:40:00,48.0,48.05,48.0,48.01,18866.010751597525,29.2223,29.2528,29.2223,29.2284,18866.0108
2013-07-29 10:50:00,48.04,48.11,48.02,48.05,23633.22852216249,29.2467,29.2893,29.2345,29.2528,23633.2285
2013-07-29 11:00:00,48.03,48.04,47.87,47.91,26777.563647428746,29.2406,29.2467,29.1432,29.1675,26777.5636
2013-07-29 11:10:00,47.9,47.94,47.82,47.84,25763.26199411705,29.1614,29.1858,29.1127,29.1249,25763.262
2013-07-29 11:20:00,47.85,47.91,47.79,47.8,22923.217364844302,29.131,29.1675,29.0945,29.1006,22923.2174
2013-07-29 11:30:00,47.8,47.88,47.78,47.81,22720.357034181965,29.1006,29.1493,29.0884,29.1066,22720.357
2013-07-29 11:40:00,47.8,47.86,47.77,47.82,15823.10579166244,29.1006,29.1371,29.0823,29.1127,15823.1058
2013-07-29 11:50:00,47.83,47.9,47.83,47.87,17243.128106298813,29.1188,29.1614,29.1188,29.1432,17243.1281
2013-07-29 12:00:00,47.87,47.9,47.84,47.87,15417.385130337763,29.1432,29.1614,29.1249,29.1432,15417.3851
2013-07-29 12:10:00,47.84,47.98,47.82,47.95,46353.58555634446,29.1249,29.2101,29.1127,29.1919,46353.5856
2013-07-29 12:20:00,47.94,47.97,47.88,47.9,29414.74794603915,29.1858,29.2041,29.1493,29.1614,29414.7479
2013-07-29 12:30:00,47.9,47.98,47.9,47.97,22314.636372857287,29.1614,29.2101,29.1614,29.2041,22314.6364
2013-07-29 12:40:00,47.97,47.98,47.93,47.95,23633.22852216249,29.2041,29.2101,29.1797,29.1919,23633.2285
2013-07-29 12:50:00,47.96,47.98,47.92,47.97,16431.686783649457,29.198,29.2101,29.1736,29.2041,16431.6868
2013-07-29 13:00:00,47.98,48.03,47.97,48.03,24951.820671467696,29.2101,29.2406,29.2041,29.2406,24951.8207
2013-07-29 13:10:00,48.02,48.13,48.02,48.11,30124.759103357337,29.2345,29.3015,29.2345,29.2893,30124.7591
2013-07-29 13:20:00,48.1,48.24,48.1,48.21,51425.09382290293,29.2832,29.3684,29.2832,29.3502,51425.0938
2013-07-29 13:30:00,48.2,48.22,48.16,48.22,47875.038036312,29.3441,29.3563,29.3197,29.3563,47875.038
2013-07-29 13:40:00,48.22,48.23,48.16,48.17,26676.13348209757,29.3563,29.3623,29.3197,29.3258,26676.1335
2013-07-29 13:50:00,48.18,48.28,48.18,48.24,37224.870676539205,29.3319,29.3928,29.3319,29.3684,37224.8707
2013-07-29 14:00:00,48.23,48.34,48.23,48.24,34181.96571660412,29.3623,29.4293,29.3623,29.3684,34181.9657
2013-07-29 14:10:00,48.24,48.29,48.19,48.21,46455.01572167563,29.3684,29.3989,29.338,29.3502,46455.0157
2013-07-29 14:20:00,48.22,48.23,48.2,48.22,23430.36819150015,29.3563,29.3623,29.3441,29.3563,23430.3682
2013-07-29 14:30:00,48.22,48.27,48.19,48.2,36109.13885789634,29.3563,29.3867,29.338,29.3441,36109.1389
2013-07-29 14:40:00,48.21,48.22,48.17,48.19,28400.44629272745,29.3502,29.3563,29.3258,29.338,28400.4463
2013-07-29 14:50:00,48.18,48.22,48.18,48.21,32863.37356729891,29.3319,29.3563,29.3319,29.3502,32863.3736
2013-07-29 15:00:00,48.21,48.25,48.21,48.24,45846.43472968861,29.3502,29.3745,29.3502,29.3684,45846.4347
2013-07-29 15:10:00,48.23,48.23,48.18,48.22,26168.982655441727,29.3623,29.3623,29.3319,29.3563,26168.9827
2013-07-29 15:20:00,48.22,48.27,48.21,48.26,39557.7644791561,29.3563,29.3867,29.3502,29.3806,39557.7645
2013-07-29 15:30:00,48.26,48.27,48.2,48.21,58525.2053960848,29.3806,29.3867,29.3441,29.3502,58525.2054
2013-07-29 15:40:00,48.21,48.21,48.15,48.17,88447.1041687798,29.3502,29.3502,29.3136,29.3258,88447.1042
2013-07-29 15:50:00,48.18,48.19,48.07,48.1,183994.31991074147,29.3319,29.338,29.2649,29.2832,183994.3199
2013-07-30 09:30:00,48.17,48.61,48.17,48.22,54265.13845217568,29.3258,29.5937,29.3258,29.3563,54265.1385
2013-07-30 09:40:00,48.22,48.34,48.2,48.26,40369.20580180546,29.3563,29.4293,29.3441,29.3806,40369.2058
2013-07-30 09:50:00,48.27,48.31,48.15,48.17,51526.5239882341,29.3867,29.411,29.3136,29.3258,51526.524
2013-07-30 10:00:00,48.17,48.22,47.97,47.99,51729.38431889644,29.3258,29.3563,29.2041,29.2162,51729.3843
2013-07-30 10:10:00,47.99,48.03,47.87,47.95,62582.41200933157,29.2162,29.2406,29.1432,29.1919,62582.412
2013-07-30 10:20:00,47.95,48.14,47.94,48.05,29719.03844203266,29.1919,29.3076,29.1858,29.2528,29719.0384
2013-07-30 10:30:00,48.05,48.12,48.01,48.12,34993.40703925347,29.2528,29.2954,29.2284,29.2954,34993.407
2013-07-30 10:40:00,48.12,48.19,48.1,48.15,36717.71984988335,29.2954,29.338,29.2832,29.3136,36717.7198
2013-07-30 10:50:00,48.16,48.18,47.96,47.99,28400.44629272745,29.3197,29.3319,29.198,29.2162,28400.4463
2013-07-30 11:00:00,47.98,48.08,47.92,48.06,29820.46860736383,29.2101,29.271,29.1736,29.2588,29820.4686
2013-07-30 11:10:00,48.07,48.07,47.95,48.06,28907.597119383303,29.2649,29.2649,29.1919,29.2588,28907.5971
2013-07-30 11:20:00,48.06,48.1,48.01,48.01,20590.323562227408,29.2588,29.2832,29.2284,29.2284,20590.3236
2013-07-30 11:30:00,48.01,48.09,48.01,48.04,23734.658687493666,29.2284,29.2771,29.2284,29.2467,23734.6587
2013-07-30 11:40:00,48.04,48.11,48.04,48.1,31443.35125266254,29.2467,29.2893,29.2467,29.2832,31443.3513
2013-07-30 11:50:00,48.1,48.16,48.09,48.1,25053.250836798863,29.2832,29.3197,29.2771,29.2832,25053.2508
2013-07-30 12:00:00,48.11,48.14,48.08,48.1,27081.854143422253,29.2893,29.3076,29.271,29.2832,27081.8541
2013-07-30 12:10:00,48.1,48.11,48.07,48.09,44527.8425803834,29.2832,29.2893,29.2649,29.2771,44527.8426
2013-07-30 12:20:00,48.1,48.14,48.08,48.09,33979.10538594178,29.2832,29.3076,29.271,29.2771,33979.1054
2013-07-30 12:30:00,48.1,48.21,48.1,48.21,41282.07728978599,29.2832,29.3502,29.2832,29.3502,41282.0773
2013-07-30 12:40:00,48.21,48.21,48.13,48.13,24748.960340805355,29.3502,29.3502,29.3015,29.3015,24748.9603
2013-07-30 12:50:00,48.12,48.18,48.1,48.17,32660.513236636576,29.2954,29.3319,29.2832,29.3258,32660.5132
2013-07-30 13:00:00,48.17,48.21,48.16,48.21,27791.86530074044,29.3258,29.3502,29.3197,29.3502,27791.8653
2013-07-30 13:10:00,48.21,48.21,48.06,48.08,35804.84836190283,29.3502,29.3502,29.2588,29.271,35804.8484
2013-07-30 13:20:00,48.08,48.08,47.97,47.99,36616.28968455218,29.271,29.271,29.2041,29.2162,36616.2897
2013-07-30 13:30:00,48.0,48.0,47.9,47.95,29921.898772695,29.2223,29.2223,29.1614,29.1919,29921.8988
2013-07-30 13:40:00,47.94,47.96,47.9,47.93,24850.39050613653,29.1858,29.198,29.1614,29.1797,24850.3905
2013-07-30 13:50:00,47.92,48.01,47.92,48.01,25053.250836798863,29.1736,29.2284,29.1736,29.2284,25053.2508
2013-07-30 14:00:00,48.0,48.02,47.95,47.95,29211.88761537681,29.2223,29.2345,29.1919,29.1919,29211.8876
2013-07-30 14:10:00,47.95,47.96,47.9,47.92,29719.03844203266,29.1919,29.198,29.1614,29.1736,29719.0384
2013-07-30 14:20:00,47.93,47.95,47.9,47.92,30327.61943401968,29.1797,29.1919,29.1614,29.1736,30327.6194
2013-07-30 14:30:00,47.93,47.99,47.92,47.97,34486.256212597626,29.1797,29.2162,29.1736,29.2041,34486.2562
2013-07-30 14:40:00,47.97,48.02,47.94,48.01,62480.98184400041,29.2041,29.2345,29.1858,29.2284,62480.9818
2013-07-30 14:50:00,48.01,48.06,47.96,47.99,36210.56902322751,29.2284,29.2588,29.198,29.2162,36210.569
2013-07-30 15:00:00,48.0,48.09,47.97,48.08,48686.47935896136,29.2223,29.2771,29.2041,29.271,48686.4794
2013-07-30 15:10:00,48.08,48.12,48.08,48.11,54569.42894816919,29.271,29.2954,29.271,29.2893,54569.4289
2013-07-30 15:20:00,48.11,48.2,48.1,48.18,63393.85333198093,29.2893,29.3441,29.2832,29.3319,63393.8533
2013-07-30 15:30:00,48.18,48.18,48.09,48.11,61669.54052135105,29.3319,29.3319,29.2771,29.2893,61669.5405
2013-07-30 15:40:00,48.11,48.14,48.08,48.11,122831.93021604624,29.2893,29.3076,29.271,29.2893,122831.9302
2013-07-30 15:50:00,48.1,48.14,48.06,48.08,296378.94309767726,29.2832,29.3076,29.2588,29.271,296378.9431
2013-07-31 09:30:00,48.06,48.51,48.02,48.37,103661.62896845522,29.2588,29.5328,29.2345,29.4476,103661.629
2013-07-31 09:40:00,48.38,48.45,48.24,48.28,22720.357034181965,29.4537,29.4963,29.3684,29.3928,22720.357
2013-07-31 09:50:00,48.29,48.35,48.15,48.18,27893.29546607161,29.3989,29.4354,29.3136,29.3319,27893.2955
2013-07-31 10:00:00,48.19,48.19,47.95,47.96,37427.73100720154,29.338,29.338,29.1919,29.198,37427.731
2013-07-31 10:10:00,47.96,48.05,47.96,48.04,58626.63556141596,29.198,29.2528,29.198,29.2467,58626.6356
2013-07-31 10:20:00,48.04,48.23,48.02,48.19,31950.50207931839,29.2467,29.3623,29.2345,29.338,31950.5021
2013-07-31 10:30:00,48.19,48.23,48.13,48.21,28806.166954052136,29.338,29.3623,29.3015,29.3502,28806.167
2013-07-31 10:40:00,48.21,48.32,48.2,48.32,30429.04959935085,29.3502,29.4171,29.3441,29.4171,30429.0496
2013-07-31 10:50:00,48.31,48.31,48.27,48.29,18155.99959427934,29.411,29.411,29.3867,29.3989,18155.9996
2013-07-31 11:00:00,48.29,48.32,48.19,48.2,46150.72522568212,29.3989,29.4171,29.338,29.3441,46150.7252
2013-07-31 11:10:00,48.21,48.28,48.19,48.27,27386.14463941576,29.3502,29.3928,29.338,29.3867,27386.1446
2013-07-31 11:20:00,48.27,48.29,48.12,48.12,31950.50207931839,29.3867,29.3989,29.2954,29.2954,31950.5021
2013-07-31 11:30:00,48.13,48.16,48.05,48.05,31240.490922000205,29.3015,29.3197,29.2528,29.2528,31240.4909
2013-07-31 11:40:00,48.06,48.06,47.98,48.03,22213.20620752612,29.2588,29.2588,29.2101,29.2406,22213.2062
2013-07-31 11:50:00,48.04,48.06,48.01,48.04,17648.84876762349,29.2467,29.2588,29.2284,29.2467,17648.8488
2013-07-31 12:00:00,48.03,48.03,47.95,48.0,19576.02190891571,29.2406,29.2406,29.1919,29.2223,19576.0219
2013-07-31 12:10:00,48.0,48.02,47.95,47.99,16127.396287655947,29.2223,29.2345,29.1919,29.2162,16127.3963
2013-07-31 12:20:00,48.0,48.01,47.96,47.97,11563.038847753322,29.2223,29.2284,29.198,29.2041,11563.0388
2013-07-31 12:30:00,47.97,48.03,47.96,48.02,26878.99381275992,29.2041,29.2406,29.198,29.2345,26878.9938
2013-07-31 12:40:00,48.01,48.01,47.95,47.99,19677.45207424688,29.2284,29.2284,29.1919,29.2162,19677.4521
2013-07-31 12:50:00,47.98,48.01,47.93,47.98,23227.507860837813,29.2101,29.2284,29.1797,29.2101,23227.5079
2013-07-31 13:00:00,47.98,48.02,47.97,48.0,19778.88223957805,29.2101,29.2345,29.2041,29.2223,19778.8822
2013-07-31 13:10:00,47.99,48.01,47.96,48.0,25763.26199411705,29.2162,29.2284,29.198,29.2223,25763.262
2013-07-31 13:20:00,48.0,48.03,47.99,47.99,11360.178517090982,29.2223,29.2406,29.2162,29.2162,11360.1785
2013-07-31 13:30:00,47.99,48.03,47.97,47.99,41282.07728978599,29.2162,29.2406,29.2041,29.2162,41282.0773
2013-07-31 13:40:00,48.0,48.0,47.9,47.9,18054.56942894817,29.2223,29.2223,29.1614,29.1614,18054.5694
2013-07-31 13:50:00,47.9,47.9,47.84,47.86,30936.200426006693,29.1614,29.1614,29.1249,29.1371,30936.2004
2013-07-31 14:00:00,47.85,48.02,47.83,47.9,55076.57977482503,29.131,29.2345,29.1188,29.1614,55076.5798
2013-07-31 14:10:00,47.9,47.92,47.73,47.85,46556.4458870068,29.1614,29.1736,29.0579,29.131,46556.4459
2013-07-31 14:20:00,47.85,47.98,47.83,47.9,52439.395476214624,29.131,29.2101,29.1188,29.1614,52439.3955
2013-07-31 14:30:00,47.92,48.07,47.92,48.04,52845.116137539306,29.1736,29.2649,29.1736,29.2467,52845.1161
2013-07-31 14:40:00,48.02,48.11,48.02,48.11,38644.89299117558,29.2345,29.2893,29.2345,29.2893,38644.893
2013-07-31 14:50:00,48.11,48.19,48.11,48.17,35196.26736991581,29.2893,29.338,29.2893,29.3258,35196.2674
2013-07-31 15:00:00,48.17,48.17,47.99,48.02,46657.87605233797,29.3258,29.3258,29.2162,29.2345,46657.8761
2013-07-31 15:10:00,48.03,48.05,47.92,47.92,30936.200426006693,29.2406,29.2528,29.1736,29.1736,30936.2004
2013-07-31 15:20:00,47.92,47.99,47.9,47.94,40470.63596713663,29.1736,29.2162,29.1614,29.1858,40470.636
2013-07-31 15:30:00,47.95,47.95,47.84,47.85,66233.89796125368,29.1919,29.1919,29.1249,29.131,66233.898
2013-07-31 15:40:00,47.85,47.86,47.65,47.69,145552.28725022823,29.131,29.1371,29.0092,29.0336,145552.2873
2013-07-31 15:50:00,47.69,47.75,47.57,47.63,291713.1554924435,29.0336,29.0701,28.9605,28.9971,291713.1555
2013-08-01 09:30:00,48.11,48.37,48.11,48.22,87534.23268079926,29.2893,29.4476,29.2893,29.3563,87534.2327
2013-08-01 09:40:00,48.26,48.41,48.18,48.4,90171.41697940968,29.3806,29.4719,29.3319,29.4658,90171.417
2013-08-01 09:50:00,48.4,48.53,48.4,48.5,89157.11532609798,29.4658,29.545,29.4658,29.5267,89157.1153
2013-08-01 10:00:00,48.5,48.83,48.49,48.79,140683.63931433207,29.5267,29.7276,29.5206,29.7033,140683.6393
2013-08-01 10:10:00,48.79,48.87,48.71,48.86,81854.14342225378,29.7033,29.752,29.6546,29.7459,81854.1434
2013-08-01 10:20:00,48.87,49.04,48.81,48.81,69479.6632518511,29.752,29.8555,29.7154,29.7154,69479.6633
2013-08-01 10:30:00,48.81,48.82,48.67,48.67,60148.08804138351,29.7154,29.7215,29.6302,29.6302,60148.088
2013-08-01 10:40:00,48.68,48.77,48.65,48.66,37529.16117253271,29.6363,29.6911,29.618,29.6241,37529.1612
2013-08-01 10:50:00,48.67,48.69,48.54,48.57,32863.37356729891,29.6302,29.6424,29.5511,29.5693,32863.3736
2013-08-01 11:00:00,48.57,48.65,48.57,48.65,43310.68059640937,29.5693,29.618,29.5693,29.618,43310.6806
2013-08-01 11:10:00,48.67,48.67,48.59,48.6,79825.54011563039,29.6302,29.6302,29.5815,29.5876,79825.5401
2013-08-01 11:20:00,48.6,48.64,48.53,48.63,22821.78719951313,29.5876,29.612,29.545,29.6059,22821.7872
2013-08-01 11:30:00,48.61,48.78,48.61,48.78,41484.93762044832,29.5937,29.6972,29.5937,29.6972,41484.9376
2013-08-01 11:40:00,48.78,48.78,48.69,48.73,46556.4458870068,29.6972,29.6972,29.6424,29.6667,46556.4459
2013-08-01 11:50:00,48.72,48.73,48.68,48.71,46150.72522568212,29.6607,29.6667,29.6363,29.6546,46150.7252
2013-08-01 12:00:00,48.71,48.76,48.69,48.7,166649.76163911147,29.6546,29.685,29.6424,29.6485,166649.7616
2013-08-01 12:10:00,48.69,48.78,48.68,48.78,28907.597119383303,29.6424,29.6972,29.6363,29.6972,28907.5971
2013-08-01 12:20:00,48.77,48.86,48.75,48.85,31139.06075666904,29.6911,29.7459,29.6789,29.7398,31139.0608
2013-08-01 12:30:00,48.85,48.89,48.83,48.88,49295.06035094837,29.7398,29.7642,29.7276,29.7581,49295.0604
2013-08-01 12:40:00,48.87,48.93,48.86,48.86,48585.04919363018,29.752,29.7885,29.7459,29.7459,48585.0492
2013-08-01 12:50:00,48.85,48.88,48.84,48.87,21300.3347195456,29.7398,29.7581,29.7337,29.752,21300.3347
2013-08-01 13:00:00,48.88,48.91,48.84,48.9,30733.34009534436,29.7581,29.7763,29.7337,29.7702,30733.3401
2013-08-01 13:10:00,48.9,48.93,48.87,48.9,26676.13348209757,29.7702,29.7885,29.752,29.7702,26676.1335
2013-08-01 13:20:00,48.9,48.94,48.86,48.88,37529.16117253271,29.7702,29.7946,29.7459,29.7581,37529.1612
2013-08-01 13:30:00,48.88,48.95,48.88,48.93,58728.06572674713,29.7581,29.8007,29.7581,29.7885,58728.0657
2013-08-01 13:40:00,48.92,48.93,48.86,48.86,45643.57439902627,29.7824,29.7885,29.7459,29.7459,45643.5744
2013-08-01 13:50:00,48.85,48.9,48.81,48.86,79014.09879298104,29.7398,29.7702,29.7154,29.7459,79014.0988
2013-08-01 14:00:00,48.86,48.94,48.85,48.94,69175.37275585759,29.7459,29.7946,29.7398,29.7946,69175.3728
2013-08-01 14:10:00,48.94,48.97,48.83,48.85,54670.85911350035,29.7946,29.8129,29.7276,29.7398,54670.8591
2013-08-01 14:20:00,48.85,48.92,48.84,48.92,54265.13845217568,29.7398,29.7824,29.7337,29.7824,54265.1385
2013-08-01 14:30:00,48.92,48.96,48.92,48.95,41180.647124454816,29.7824,29.8068,29.7824,29.8007,41180.6471
2013-08-01 14:40:00,48.96,48.99,48.95,48.98,57815.194238766606,29.8068,29.825,29.8007,29.8189,57815.1942
2013-08-01 14:50:00,48.97,49.04,48.97,49.03,50715.08266558475,29.8129,29.8555,29.8129,29.8494,50715.0827
2013-08-01 15:00:00,49.03,49.04,48.95,48.98,55178.00994015621,29.8494,29.8555,29.8007,29.8189,55178.0099
2013-08-01 15:10:00,48.99,48.99,48.86,48.86,32559.08307130541,29.825,29.825,29.7459,29.7459,32559.0831
2013-08-01 15:20:00,48.86,48.89,48.84,48.88,61365.25002535754,29.7459,29.7642,29.7337,29.7581,61365.25
2013-08-01 15:30:00,48.88,48.91,48.85,48.9,94025.76326199411,29.7581,29.7763,29.7398,29.7702,94025.7633
2013-08-01 15:40:00,48.89,48.9,48.82,48.82,134800.68972512425,29.7642,29.7702,29.7215,29.7215,134800.6897
2013-08-01 15:50:00,48.83,48.88,48.76,48.78,369002.9414747946,29.7276,29.7581,29.685,29.6972,369002.9415
2013-08-02 09:30:00,48.74,48.74,48.34,48.39,82462.7244142408,29.6728,29.6728,29.4293,29.4598,82462.7244
2013-08-02 09:40:00,48.36,48.56,48.32,48.54,113196.06450958517,29.4415,29.5632,29.4171,29.5511,113196.0645
2013-08-02 09:50:00,48.54,48.67,48.49,48.55,39557.7644791561,29.5511,29.6302,29.5206,29.5572,39557.7645
2013-08-02 10:00:00,48.55,48.68,48.54,48.63,23430.36819150015,29.5572,29.6363,29.5511,29.6059,23430.3682
2013-08-02 10:10:00,48.63,48.7,48.58,48.68,50715.08266558475,29.6059,29.6485,29.5754,29.6363,50715.0827
2013-08-02 10:20:00,48.66,48.67,48.54,48.54,52743.685972208135,29.6241,29.6302,29.5511,29.5511,52743.686
2013-08-02 10:30:00,48.54,48.6,48.51,48.54,37123.44051120804,29.5511,29.5876,29.5328,29.5511,37123.4405
2013-08-02 10:40:00,48.52,48.63,48.52,48.57,22517.496703519628,29.5389,29.6059,29.5389,29.5693,22517.4967
2013-08-02 10:50:00,48.56,48.58,48.51,48.52,17547.41860229232,29.5632,29.5754,29.5328,29.5389,17547.4186
2013-08-02 11:00:00,48.52,48.54,48.46,48.47,15417.385130337763,29.5389,29.5511,29.5024,29.5085,15417.3851
2013-08-02 11:10:00,48.46,48.57,48.46,48.57,15924.53595699361,29.5024,29.5693,29.5024,29.5693,15924.536
2013-08-02 11:20:00,48.56,48.65,48.56,48.64,18054.56942894817,29.5632,29.618,29.5632,29.612,18054.5694
2013-08-02 11:30:00,48.65,48.7,48.63,48.69,23024.64753017548,29.618,29.6485,29.6059,29.6424,23024.6475
2013-08-02 11:40:00,48.69,48.73,48.66,48.68,22923.217364844302,29.6424,29.6667,29.6241,29.6363,22923.2174
2013-08-02 11:50:00,48.69,48.72,48.68,48.71,24038.94918348717,29.6424,29.6607,29.6363,29.6546,24038.9492
2013-08-02 12:00:00,48.71,48.78,48.69,48.69,47367.88720965615,29.6546,29.6972,29.6424,29.6424,47367.8872
2013-08-02 12:10:00,48.68,48.7,48.64,48.65,68161.0711025459,29.6363,29.6485,29.612,29.618,68161.0711
2013-08-02 12:20:00,48.65,48.7,48.64,48.69,35196.26736991581,29.618,29.6485,29.612,29.6424,35196.2674
2013-08-02 12:30:00,48.69,48.72,48.69,48.71,23734.658687493666,29.6424,29.6607,29.6424,29.6546,23734.6587
2013-08-02 12:40:00,48.71,48.75,48.71,48.75,19373.161578253374,29.6546,29.6789,29.6546,29.6789,19373.1616
2013-08-02 12:50:00,48.75,48.75,48.69,48.69,16330.256618318288,29.6789,29.6789,29.6424,29.6424,16330.2566
2013-08-02 13:00:00,48.69,48.75,48.68,48.75,22923.217364844302,29.6424,29.6789,29.6363,29.6789,22923.2174
2013-08-02 13:10:00,48.74,48.78,48.73,48.75,25357.54133279237,29.6728,29.6972,29.6667,29.6789,25357.5413
2013-08-02 13:20:00,48.75,48.76,48.68,48.68,19778.88223957805,29.6789,29.685,29.6363,29.6363,19778.8822
2013-08-02 13:30:00,48.67,48.68,48.63,48.63,21807.48554620144,29.6302,29.6363,29.6059,29.6059,21807.4855
2013-08-02 13:40:00,48.63,48.65,48.6,48.64,19880.31240490922,29.6059,29.618,29.5876,29.612,19880.3124
2013-08-02 13:50:00,48.64,48.7,48.63,48.68,42397.809108428846,29.612,29.6485,29.6059,29.6363,42397.8091
2013-08-02 14:00:00,48.67,48.73,48.64,48.73,16837.407444974135,29.6302,29.6667,29.612,29.6667,16837.4074
2013-08-02 14:10:00,48.72,48.75,48.7,48.72,40064.91530581195,29.6607,29.6789,29.6485,29.6607,40064.9153
2013-08-02 14:20:00,48.71,48.71,48.66,48.71,31646.211583324883,29.6546,29.6546,29.6241,29.6546,31646.2116
2013-08-02 14:30:00,48.7,48.77,48.68,48.77,50309.36200426007,29.6485,29.6911,29.6363,29.6911,50309.362
2013-08-02 14:40:00,48.75,48.8,48.75,48.78,42499.23927376002,29.6789,29.7094,29.6789,29.6972,42499.2393
2013-08-02 14:50:00,48.77,48.78,48.73,48.74,42296.37894309768,29.6911,29.6972,29.6667,29.6728,42296.3789
2013-08-02 15:00:00,48.75,48.78,48.69,48.75,50005.07150826656,29.6789,29.6972,29.6424,29.6789,50005.0715
2013-08-02 15:10:00,48.74,48.76,48.64,48.64,33066.233897961254,29.6728,29.685,29.612,29.612,33066.2339
2013-08-02 15:20:00,48.65,48.65,48.6,48.63,29414.74794603915,29.618,29.618,29.5876,29.6059,29414.7479
2013-08-02 15:30:00,48.62,48.62,48.57,48.61,88548.53433411097,29.5998,29.5998,29.5693,29.5937,88548.5343
2013-08-02 15:40:00,48.61,48.67,48.59,48.65,86519.93102748758,29.5937,29.6302,29.5815,29.618,86519.931
2013-08-02 15:50:00,48.66,48.69,48.63,48.68,157419.61659397505,29.6241,29.6424,29.6059,29.6363,157419.6166
2013-08-05 09:30:00,48.67,48.8,48.4,48.47,119281.87442945532,29.6302,29.7094,29.4658,29.5085,119281.8744
2013-08-05 09:40:00,48.47,48.48,48.21,48.23,69581.09341718227,29.5085,29.5145,29.3502,29.3623,69581.0934
2013-08-05 09:50:00,48.24,48.49,48.21,48.45,27386.14463941576,29.3684,29.5206,29.3502,29.4963,27386.1446
2013-08-05 10:00:00,48.45,48.5,48.38,48.4,47976.46820164317,29.4963,29.5267,29.4537,29.4658,47976.4682
2013-08-05 10:10:00,48.4,48.41,48.33,48.37,23328.938026168984,29.4658,29.4719,29.4232,29.4476,23328.938
2013-08-05 10:20:00,48.35,48.4,48.29,48.36,38340.60249518207,29.4354,29.4658,29.3989,29.4415,38340.6025
2013-08-05 10:30:00,48.35,48.46,48.35,48.45,38543.462825844406,29.4354,29.5024,29.4354,29.4963,38543.4628
2013-08-05 10:40:00,48.45,48.52,48.41,48.41,27690.435135409272,29.4963,29.5389,29.4719,29.4719,27690.4351
2013-08-05 10:50:00,48.42,48.44,48.38,48.43,24140.37934881834,29.478,29.4902,29.4537,29.4841,24140.3793
2013-08-05 11:00:00,48.43,48.43,48.25,48.26,65828.177299929,29.4841,29.4841,29.3745,29.3806,65828.1773
2013-08-05 11:10:00,48.26,48.37,48.26,48.35,19778.88223957805,29.3806,29.4476,29.3806,29.4354,19778.8822
2013-08-05 11:20:00,48.36,48.4,48.3,48.39,19068.871082259862,29.4415,29.4658,29.405,29.4598,19068.8711
2013-08-05 11:30:00,48.37,48.37,48.3,48.32,12374.480170402678,29.4476,29.4476,29.405,29.4171,12374.4802
2013-08-05 11:40:00,48.32,48.35,48.29,48.34,28501.87645805863,29.4171,29.4354,29.3989,29.4293,28501.8765
2013-08-05 11:50:00,48.34,48.34,48.29,48.31,12881.630997058524,29.4293,29.4293,29.3989,29.411,12881.631
2013-08-05 12:00:00,48.31,48.36,48.28,48.36,41383.50745511715,29.411,29.4415,29.3928,29.4415,41383.5075
2013-08-05 12:10:00,48.36,48.45,48.34,48.42,26473.27315143524,29.4415,29.4963,29.4293,29.478,26473.2732
2013-08-05 12:20:00,48.42,48.43,48.32,48.37,48280.75869763668,29.478,29.4841,29.4171,29.4476,48280.7587
2013-08-05 12:30:00,48.37,48.4,48.11,48.11,223146.36372857288,29.4476,29.4658,29.2893,29.2893,223146.3637
2013-08-05 12:40:00,48.12,48.14,48.08,48.11,50106.501673597726,29.2954,29.3076,29.271,29.2893,50106.5017
2013-08-05 12:50:00,48.12,48.17,48.12,48.16,27487.57480474693,29.2954,29.3258,29.2954,29.3197,27487.5748
2013-08-05 13:00:00,48.16,48.2,48.12,48.14,26777.563647428746,29.3197,29.3441,29.2954,29.3076,26777.5636
2013-08-05 13:10:00,48.14,48.15,48.05,48.05,29110.457450045644,29.3076,29.3136,29.2528,29.2528,29110.4575
2013-08-05 13:20:00,48.05,48.12,48.05,48.09,14504.513642357237,29.2528,29.2954,29.2528,29.2771,14504.5136
2013-08-05 13:30:00,48.08,48.1,47.86,47.88,110964.60087229942,29.271,29.2832,29.1371,29.1493,110964.6009
2013-08-05 13:40:00,47.88,47.97,47.87,47.96,25154.68100213004,29.1493,29.2041,29.1432,29.198,25154.681
2013-08-05 13:50:00,47.96,48.02,47.92,47.96,42600.66943909119,29.198,29.2345,29.1736,29.198,42600.6694
2013-08-05 14:00:00,47.96,48.0,47.91,47.92,80941.27193427326,29.198,29.2223,29.1675,29.1736,80941.2719
2013-08-05 14:10:00,47.91,47.97,47.9,47.95,71102.54589714982,29.1675,29.2041,29.1614,29.1919,71102.5459
2013-08-05 14:20:00,47.95,47.96,47.9,47.93,37732.02150319505,29.1919,29.198,29.1614,29.1797,37732.0215
2013-08-05 14:30:00,47.93,47.95,47.89,47.94,38442.03266051324,29.1797,29.1919,29.1554,29.1858,38442.0327
2013-08-05 14:40:00,47.94,47.96,47.9,47.92,71001.11573181865,29.1858,29.198,29.1614,29.1736,71001.1157
2013-08-05 14:50:00,47.92,47.95,47.9,47.9,50613.65250025358,29.1736,29.1919,29.1614,29.1614,50613.6525
2013-08-05 15:00:00,47.9,47.97,47.88,47.95,124150.52236535144,29.1614,29.2041,29.1493,29.1919,124150.5224
2013-08-05 15:10:00,47.94,47.97,47.92,47.95,65219.59630794198,29.1858,29.2041,29.1736,29.1919,65219.5963
2013-08-05 15:20:00,47.94,47.97,47.91,47.95,73232.57936910437,29.1858,29.2041,29.1675,29.1919,73232.5794
2013-08-05 15:30:00,47.96,47.98,47.94,47.96,76985.49548635764,29.198,29.2101,29.1858,29.198,76985.4955
2013-08-05 15:40:00,47.97,48.0,47.95,47.95,107515.97525103966,29.2041,29.2223,29.1919,29.1919,107515.9753
2013-08-05 15:50:00,47.96,48.0,47.9,47.94,254691.1451465666,29.198,29.2223,29.1614,29.1858,254691.1451
2013-08-06 09:30:00,47.86,48.11,47.86,48.03,126686.27649863069,29.1371,29.2893,29.1371,29.2406,126686.2765
2013-08-06 09:40:00,48.03,48.11,47.92,47.93,59843.79754539,29.2406,29.2893,29.1736,29.1797,59843.7975
2013-08-06 09:50:00,47.95,47.98,47.75,47.83,42904.95993508469,29.1919,29.2101,29.0701,29.1188,42904.9599
2013-08-06 10:00:00,47.8,47.82,47.74,47.75,35500.55786590932,29.1006,29.1127,29.064,29.0701,35500.5579
2013-08-06 10:10:00,47.76,47.85,47.7,47.85,51729.38431889644,29.0762,29.131,29.0397,29.131,51729.3843
2013-08-06 10:20:00,47.85,47.94,47.82,47.9,56902.32275078609,29.131,29.1858,29.1127,29.1614,56902.3228
2013-08-06 10:30:00,47.9,47.9,47.72,47.83,67958.21077188356,29.1614,29.1614,29.0519,29.1188,67958.2108
2013-08-06 10:40:00,47.83,47.84,47.79,47.81,40064.91530581195,29.1188,29.1249,29.0945,29.1066,40064.9153
2013-08-06 10:50:00,47.8,47.82,47.76,47.81,60046.65787605234,29.1006,29.1127,29.0762,29.1066,60046.6579
2013-08-06 11:00:00,47.8,47.9,47.77,47.9,60249.518206714674,29.1006,29.1614,29.0823,29.1614,60249.5182
2013-08-06 11:10:00,47.9,47.92,47.89,47.9,30733.34009534436,29.1614,29.1736,29.1554,29.1614,30733.3401
2013-08-06 11:20:00,47.9,47.91,47.81,47.87,35703.41819657166,29.1614,29.1675,29.1066,29.1432,35703.4182
2013-08-06 11:30:00,47.87,47.88,47.8,47.81,58018.05456942895,29.1432,29.1493,29.1006,29.1066,58018.0546
2013-08-06 11:40:00,47.8,47.85,47.79,47.83,59133.78638807181,29.1006,29.131,29.0945,29.1188,59133.7864
2013-08-06 11:50:00,47.83,47.87,47.81,47.87,21604.6252155391,29.1188,29.1432,29.1066,29.1432,21604.6252
2013-08-06 12:00:00,47.87,47.9,47.84,47.85,56395.17192413024,29.1432,29.1614,29.1249,29.131,56395.1719
2013-08-06 12:10:00,47.84,47.85,47.78,47.85,38340.60249518207,29.1249,29.131,29.0884,29.131,38340.6025
2013-08-06 12:20:00,47.85,47.86,47.8,47.86,59336.64671873416,29.131,29.1371,29.1006,29.1371,59336.6467
2013-08-06 12:30:00,47.86,47.88,47.79,47.8,30023.32893802617,29.1371,29.1493,29.0945,29.1006,30023.3289
2013-08-06 12:40:00,47.8,47.86,47.77,47.77,45034.993407039256,29.1006,29.1371,29.0823,29.0823,45034.9934
2013-08-06 12:50:00,47.77,47.86,47.77,47.84,58626.63556141596,29.0823,29.1371,29.0823,29.1249,58626.6356
2013-08-06 13:00:00,47.84,47.86,47.84,47.84,9635.865706461102,29.1249,29.1371,29.1249,29.1249,9635.8657
2013-08-06 13:10:00,47.84,47.84,47.75,47.76,22416.066538188457,29.1249,29.1249,29.0701,29.0762,22416.0665
2013-08-06 13:20:00,47.76,47.77,47.73,47.73,12475.910335733848,29.0762,29.0823,29.0579,29.0579,12475.9103
2013-08-06 13:30:00,47.73,47.78,47.72,47.72,22111.77604219495,29.0579,29.0884,29.0519,29.0519,22111.776
2013-08-06 13:40:00,47.72,47.73,47.65,47.67,23937.519018156,29.0519,29.0579,29.0092,29.0214,23937.519
2013-08-06 13:50:00,47.65,47.67,47.61,47.65,22213.20620752612,29.0092,29.0214,28.9849,29.0092,22213.2062
2013-08-06 14:00:00,47.65,47.65,47.58,47.6,29211.88761537681,29.0092,29.0092,28.9666,28.9788,29211.8876
2013-08-06 14:10:00,47.6,47.62,47.5,47.52,29719.03844203266,28.9788,28.991,28.9179,28.9301,29719.0384
2013-08-06 14:20:00,47.5,47.59,47.46,47.55,36210.56902322751,28.9179,28.9727,28.8936,28.9484,36210.569
2013-08-06 14:30:00,47.54,47.59,47.45,47.47,47976.46820164317,28.9423,28.9727,28.8875,28.8997,47976.4682
2013-08-06 14:40:00,47.46,47.52,47.4,47.47,46455.01572167563,28.8936,28.9301,28.857,28.8997,46455.0157
2013-08-06 14:50:00,47.47,47.5,47.44,47.49,41079.216959123645,28.8997,28.9179,28.8814,28.9118,41079.217
2013-08-06 15:00:00,47.5,47.56,47.48,47.5,40876.3566284613,28.9179,28.9544,28.9057,28.9179,40876.3566
2013-08-06 15:10:00,47.5,47.58,47.5,47.58,40470.63596713663,28.9179,28.9666,28.9179,28.9666,40470.636
2013-08-06 15:20:00,47.58,47.6,47.55,47.55,28096.15579673395,28.9666,28.9788,28.9484,28.9484,28096.1558
2013-08-06 15:30:00,47.55,47.57,47.52,47.56,55076.57977482503,28.9484,28.9605,28.9301,28.9544,55076.5798
2013-08-06 15:40:00,47.55,47.62,47.55,47.56,92910.03144335124,28.9484,28.991,28.9484,28.9544,92910.0314
2013-08-06 15:50:00,47.56,47.57,47.52,47.57,156405.31494066335,28.9544,28.9605,28.9301,28.9605,156405.3149
2013-08-07 09:30:00,47.44,47.61,47.41,47.56,37326.300841870376,28.8814,28.9849,28.8631,28.9544,37326.3008
2013-08-07 09:40:00,47.63,47.9,47.61,47.9,67146.7694492342,28.9971,29.1614,28.9849,29.1614,67146.7694
2013-08-07 09:50:00,47.9,47.9,47.54,47.58,50917.94299624708,29.1614,29.1614,28.9423,28.9666,50917.943
2013-08-07 10:00:00,47.58,47.59,47.26,47.33,154173.85130337765,28.9666,28.9727,28.7718,28.8144,154173.8513
2013-08-07 10:10:00,47.32,47.33,47.02,47.23,106400.2434323968,28.8083,28.8144,28.6257,28.7535,106400.2434
2013-08-07 10:20:00,47.24,47.25,47.06,47.12,58119.48473476012,28.7596,28.7657,28.6501,28.6866,58119.4847
2013-08-07 10:30:00,47.12,47.15,46.99,47.01,63799.57399330561,28.6866,28.7048,28.6074,28.6196,63799.574
2013-08-07 10:40:00,47.01,47.3,47.01,47.28,74956.89217973425,28.6196,28.7962,28.6196,28.784,74956.8922
2013-08-07 10:50:00,47.29,47.37,47.28,47.31,60756.66903337053,28.7901,28.8388,28.784,28.8023,60756.669
2013-08-07 11:00:00,47.31,47.5,47.31,47.48,46455.01572167563,28.8023,28.9179,28.8023,28.9057,46455.0157
2013-08-07 11:10:00,47.49,47.53,47.46,47.47,41687.79795111066,28.9118,28.9362,28.8936,28.8997,41687.798
2013-08-07 11:20:00,47.47,47.51,47.37,47.37,43310.68059640937,28.8997,28.924,28.8388,28.8388,43310.6806
2013-08-07 11:30:00,47.36,47.4,47.3,47.31,27994.72563140278,28.8327,28.857,28.7962,28.8023,27994.7256
2013-08-07 11:40:00,47.3,47.39,47.3,47.39,28806.166954052136,28.7962,28.851,28.7962,28.851,28806.167
2013-08-07 11:50:00,47.4,47.44,47.31,47.31,57206.61324677959,28.857,28.8814,28.8023,28.8023,57206.6132
2013-08-07 12:00:00,47.33,47.34,47.21,47.25,36514.85951922102,28.8144,28.8205,28.7414,28.7657,36514.8595
2013-08-07 12:10:00,47.25,47.36,47.25,47.32,18054.56942894817,28.7657,28.8327,28.7657,28.8083,18054.5694
2013-08-07 12:20:00,47.32,47.34,47.27,47.32,31139.06075666904,28.8083,28.8205,28.7779,28.8083,31139.0608
2013-08-07 12:30:00,47.31,47.31,47.24,47.26,26980.423978091083,28.8023,28.8023,28.7596,28.7718,26980.424
2013-08-07 12:40:00,47.25,47.33,47.24,47.31,30936.200426006693,28.7657,28.8144,28.7596,28.8023,30936.2004
2013-08-07 12:50:00,47.31,47.33,47.28,47.32,24140.37934881834,28.8023,28.8144,28.784,28.8083,24140.3793
2013-08-07 13:00:00,47.33,47.33,47.3,47.32,22416.066538188457,28.8144,28.8144,28.7962,28.8083,22416.0665
2013-08-07 13:10:00,47.33,47.33,47.25,47.29,26676.13348209757,28.8144,28.8144,28.7657,28.7901,26676.1335
2013-08-07 13:20:00,47.3,47.3,47.2,47.2,40876.3566284613,28.7962,28.7962,28.7353,28.7353,40876.3566
2013-08-07 13:30:00,47.2,47.28,47.13,47.23,54772.28927883152,28.7353,28.784,28.6927,28.7535,54772.2893
2013-08-07 13:40:00,47.23,47.25,47.18,47.2,18257.42975961051,28.7535,28.7657,28.7231,28.7353,18257.4298
2013-08-07 13:50:00,47.2,47.3,47.2,47.22,41789.22811644183,28.7353,28.7962,28.7353,28.7475,41789.2281
2013-08-07 14:00:00,47.23,47.29,47.19,47.19,28400.44629272745,28.7535,28.7901,28.7292,28.7292,28400.4463
2013-08-07 14:10:00,47.19,47.25,47.19,47.21,25966.12232477939,28.7292,28.7657,28.7292,28.7414,25966.1223
2013-08-07 14:20:00,47.21,47.22,47.17,47.2,45339.28390303276,28.7414,28.7475,28.717,28.7353,45339.2839
2013-08-07 14:30:00,47.21,47.23,47.17,47.18,37224.870676539205,28.7414,28.7535,28.717,28.7231,37224.8707
2013-08-07 14:40:00,47.18,47.2,47.17,47.2,56496.602089461405,28.7231,28.7353,28.717,28.7353,56496.6021
2013-08-07 14:50:00,47.2,47.21,47.15,47.2,35804.84836190283,28.7353,28.7414,28.7048,28.7353,35804.8484
2013-08-07 15:00:00,47.2,47.25,47.18,47.25,42600.66943909119,28.7353,28.7657,28.7231,28.7657,42600.6694
2013-08-07 15:10:00,47.24,47.34,47.24,47.34,55583.73060148088,28.7596,28.8205,28.7596,28.8205,55583.7306
2013-08-07 15:20:00,47.34,47.36,47.31,47.35,58423.77523075363,28.8205,28.8327,28.8023,28.8266,58423.7752
2013-08-07 15:30:00,47.35,47.36,47.28,47.35,48787.909524292525,28.8266,28.8327,28.784,28.8266,48787.9095
2013-08-07 15:40:00,47.35,47.35,47.31,47.31,67451.05994522771,28.8266,28.8266,28.8023,28.8023,67451.0599
2013-08-07 15:50:00,47.31,47.34,47.27,47.3,178212.80048686478,28.8023,28.8205,28.7779,28.7962,178212.8005
2013-08-08 09:30:00,47.58,47.73,47.55,47.73,67653.92027589005,28.9666,29.0579,28.9484,29.0579,67653.9203
2013-08-08 09:40:00,47.73,47.86,47.67,47.7,114210.36616289684,29.0579,29.1371,29.0214,29.0397,114210.3662
2013-08-08 09:50:00,47.71,47.83,47.68,47.82,59539.50704939649,29.0458,29.1188,29.0275,29.1127,59539.507
2013-08-08 10:00:00,47.82,47.9,47.65,47.73,84187.03722487067,29.1127,29.1614,29.0092,29.0579,84187.0372
2013-08-08 10:10:00,47.73,47.73,47.6,47.65,54467.99878283802,29.0579,29.0579,28.9788,29.0092,54467.9988
2013-08-08 10:20:00,47.64,47.73,47.57,47.62,48077.89836697434,29.0032,29.0579,28.9605,28.991,48077.8984
2013-08-08 10:30:00,47.61,47.64,47.41,47.43,53453.69712952632,28.9849,29.0032,28.8631,28.8753,53453.6971
2013-08-08 10:40:00,47.42,47.5,47.4,47.5,49599.35084694188,28.8692,28.9179,28.857,28.9179,49599.3508
2013-08-08 10:50:00,47.5,47.58,47.48,47.54,92605.74094735774,28.9179,28.9666,28.9057,28.9423,92605.7409
2013-08-08 11:00:00,47.54,47.66,47.51,47.65,30124.759103357337,28.9423,29.0153,28.924,29.0092,30124.7591
2013-08-08 11:10:00,47.65,47.68,47.58,47.61,51019.37316157825,29.0092,29.0275,28.9666,28.9849,51019.3732
2013-08-08 11:20:00,47.61,47.62,47.54,47.58,113601.78517090985,28.9849,28.991,28.9423,28.9666,113601.7852
2013-08-08 11:30:00,47.58,47.62,47.55,47.61,106095.9529364033,28.9666,28.991,28.9484,28.9849,106095.9529
2013-08-08 11:40:00,47.6,47.61,47.43,47.43,33979.10538594178,28.9788,28.9849,28.8753,28.8753,33979.1054
2013-08-08 11:50:00,47.43,47.49,47.4,47.43,34486.256212597626,28.8753,28.9118,28.857,28.8753,34486.2562
2013-08-08 12:00:00,47.43,47.54,47.43,47.49,76681.20499036413,28.8753,28.9423,28.8753,28.9118,76681.205
2013-08-08 12:10:00,47.49,47.58,47.45,47.5,36007.70869256517,28.9118,28.9666,28.8875,28.9179,36007.7087
2013-08-08 12:20:00,47.5,47.56,47.49,47.53,33370.524393954765,28.9179,28.9544,28.9118,28.9362,33370.5244
2013-08-08 12:30:00,47.54,47.56,47.47,47.48,30226.189268688508,28.9423,28.9544,28.8997,28.9057,30226.1893
2013-08-08 12:40:00,47.49,47.5,47.46,47.48,23328.938026168984,28.9118,28.9179,28.8936,28.9057,23328.938
2013-08-08 12:50:00,47.48,47.5,47.42,47.44,43310.68059640937,28.9057,28.9179,28.8692,28.8814,43310.6806
2013-08-08 13:00:00,47.45,47.63,47.45,47.54,46657.87605233797,28.8875,28.9971,28.8875,28.9423,46657.8761
2013-08-08 13:10:00,47.53,47.54,47.48,47.48,36311.99918855868,28.9362,28.9423,28.9057,28.9057,36311.9992
2013-08-08 13:20:00,47.49,47.52,47.46,47.48,47266.45704432498,28.9118,28.9301,28.8936,28.9057,47266.457
2013-08-08 13:30:00,47.49,47.5,47.43,47.43,36616.28968455218,28.9118,28.9179,28.8753,28.8753,36616.2897
2013-08-08 13:40:00,47.43,47.43,47.31,47.33,109950.29921898773,28.8753,28.8753,28.8023,28.8144,109950.2992
2013-08-08 13:50:00,47.32,47.41,47.3,47.41,133177.80707982555,28.8083,28.8631,28.7962,28.8631,133177.8071
2013-08-08 14:00:00,47.4,47.44,47.34,47.38,48889.339689623695,28.857,28.8814,28.8205,28.8449,48889.3397
2013-08-08 14:10:00,47.38,47.39,47.34,47.37,47165.02687899381,28.8449,28.851,28.8205,28.8388,47165.0269
2013-08-08 14:20:00,47.37,47.44,47.35,47.44,46150.72522568212,28.8388,28.8814,28.8266,28.8814,46150.7252
2013-08-08 14:30:00,47.44,47.45,47.35,47.37,37326.300841870376,28.8814,28.8875,28.8266,28.8388,37326.3008
2013-08-08 14:40:00,47.37,47.4,47.36,47.36,37427.73100720154,28.8388,28.857,28.8327,28.8327,37427.731
2013-08-08 14:50:00,47.36,47.37,47.31,47.34,68566.79176387057,28.8327,28.8388,28.8023,28.8205,68566.7918
2013-08-08 15:00:00,47.34,47.35,47.29,47.32,68769.65209453291,28.8205,28.8266,28.7901,28.8083,68769.6521
2013-08-08 15:10:00,47.32,47.32,47.25,47.27,54467.99878283802,28.8083,28.8083,28.7657,28.7779,54467.9988
2013-08-08 15:20:00,47.28,47.31,47.26,47.31,48686.47935896136,28.784,28.8023,28.7718,28.8023,48686.4794
2013-08-08 15:30:00,47.31,47.36,47.31,47.36,43006.39010041586,28.8023,28.8327,28.8023,28.8327,43006.3901
2013-08-08 15:40:00,47.36,47.38,47.24,47.28,149812.35419413733,28.8327,28.8449,28.7596,28.784,149812.3542
2013-08-08 15:50:00,47.28,47.33,47.28,47.3,166041.18064712445,28.784,28.8144,28.784,28.7962,166041.1806
2013-08-09 09:30:00,47.23,47.42,47.23,47.37,56800.89258545492,28.7535,28.8692,28.7535,28.8388,56800.8926
2013-08-09 09:40:00,47.41,47.68,47.41,47.61,32356.22274064307,28.8631,29.0275,28.8631,28.9849,32356.2227
2013-08-09 09:50:00,47.57,47.59,47.37,47.51,27487.57480474693,28.9605,28.9727,28.8388,28.924,27487.5748
2013-08-09 10:00:00,47.51,47.53,47.38,47.4,47266.45704432498,28.924,28.9362,28.8449,28.857,47266.457
2013-08-09 10:10:00,47.41,47.44,47.32,47.32,38036.31199918856,28.8631,28.8814,28.8083,28.8083,38036.312
2013-08-09 10:20:00,47.33,47.36,47.24,47.28,57308.04341211076,28.8144,28.8327,28.7596,28.784,57308.0434
2013-08-09 10:30:00,47.26,47.33,47.26,47.3,27081.854143422253,28.7718,28.8144,28.7718,28.7962,27081.8541
2013-08-09 10:40:00,47.3,47.33,47.29,47.29,29211.88761537681,28.7962,28.8144,28.7901,28.7901,29211.8876
2013-08-09 10:50:00,47.29,47.29,47.14,47.19,24038.94918348717,28.7901,28.7901,28.6988,28.7292,24038.9492
2013-08-09 11:00:00,47.19,47.19,47.04,47.06,43412.11076174054,28.7292,28.7292,28.6379,28.6501,43412.1108
2013-08-09 11:10:00,47.05,47.14,47.04,47.1,24343.23967948068,28.644,28.6988,28.6379,28.6744,24343.2397
2013-08-09 11:20:00,47.1,47.1,46.95,47.02,28096.15579673395,28.6744,28.6744,28.5831,28.6257,28096.1558
2013-08-09 11:30:00,47.02,47.06,47.0,47.05,66233.89796125368,28.6257,28.6501,28.6135,28.644,66233.898
2013-08-09 11:40:00,47.05,47.06,47.01,47.06,43209.2504310782,28.644,28.6501,28.6196,28.6501,43209.2504
2013-08-09 11:50:00,47.06,47.09,47.03,47.03,85302.76904351354,28.6501,28.6683,28.6318,28.6318,85302.769
2013-08-09 12:00:00,47.02,47.04,46.99,47.03,41079.216959123645,28.6257,28.6379,28.6074,28.6318,41079.217
2013-08-09 12:10:00,47.03,47.05,47.01,47.03,47165.02687899381,28.6318,28.644,28.6196,28.6318,47165.0269
2013-08-09 12:20:00,47.02,47.05,47.01,47.03,37934.88183385739,28.6257,28.644,28.6196,28.6318,37934.8818
2013-08-09 12:30:00,47.03,47.12,47.02,47.11,87635.66284613044,28.6318,28.6866,28.6257,28.6805,87635.6628
2013-08-09 12:40:00,47.11,47.15,47.11,47.14,27284.714474084594,28.6805,28.7048,28.6805,28.6988,27284.7145
2013-08-09 12:50:00,47.14,47.18,47.12,47.16,30530.47976468201,28.6988,28.7231,28.6866,28.7109,30530.4798
2013-08-09 13:00:00,47.16,47.2,47.16,47.18,37732.02150319505,28.7109,28.7353,28.7109,28.7231,37732.0215
2013-08-09 13:10:00,47.19,47.22,47.18,47.21,30530.47976468201,28.7292,28.7475,28.7231,28.7414,30530.4798
2013-08-09 13:20:00,47.21,47.23,47.16,47.21,46556.4458870068,28.7414,28.7535,28.7109,28.7414,46556.4459
2013-08-09 13:30:00,47.21,47.26,47.21,47.26,98590.12070189674,28.7414,28.7718,28.7414,28.7718,98590.1207
2013-08-09 13:40:00,47.26,47.28,47.2,47.21,51729.38431889644,28.7718,28.784,28.7353,28.7414,51729.3843
2013-08-09 13:50:00,47.21,47.24,47.18,47.18,28603.306623389795,28.7414,28.7596,28.7231,28.7231,28603.3066
2013-08-09 14:00:00,47.19,47.23,47.13,47.14,42904.95993508469,28.7292,28.7535,28.6927,28.6988,42904.9599
2013-08-09 14:10:00,47.14,47.21,47.13,47.21,51425.09382290293,28.6988,28.7414,28.6927,28.7414,51425.0938
2013-08-09 14:20:00,47.2,47.28,47.2,47.27,38239.172329850895,28.7353,28.784,28.7353,28.7779,38239.1723
2013-08-09 14:30:00,47.28,47.31,47.23,47.23,40977.78679379248,28.784,28.8023,28.7535,28.7535,40977.7868
2013-08-09 14:40:00,47.24,47.25,47.2,47.25,76681.20499036413,28.7596,28.7657,28.7353,28.7657,76681.205
2013-08-09 14:50:00,47.25,47.28,47.21,47.28,67045.33928390303,28.7657,28.784,28.7414,28.784,67045.3393
2013-08-09 15:00:00,47.29,47.33,47.18,47.21,129019.1703012476,28.7901,28.8144,28.7231,28.7414,129019.1703
2013-08-09 15:10:00,47.22,47.26,47.2,47.26,48077.89836697434,28.7475,28.7718,28.7353,28.7718,48077.8984
2013-08-09 15:20:00,47.26,47.32,47.26,47.29,95344.35541129932,28.7718,28.8083,28.7718,28.7901,95344.3554
2013-08-09 15:30:00,47.29,47.34,47.26,47.32,124251.95253068264,28.7901,28.8205,28.7718,28.8083,124251.9525
2013-08-09 15:40:00,47.33,47.39,47.32,47.32,161273.9628765595,28.8144,28.851,28.8083,28.8083,161273.9629
2013-08-09 15:50:00,47.33,47.37,47.31,47.33,244852.4191094432,28.8144,28.8388,28.8023,28.8144,244852.4191
2013-08-12 09:30:00,47.2,47.26,46.96,47.23,60249.518206714674,28.7353,28.7718,28.5892,28.7535,60249.5182
2013-08-12 09:40:00,47.22,47.28,47.16,47.22,224059.2352165534,28.7475,28.784,28.7109,28.7475,224059.2352
2013-08-12 09:50:00,47.23,47.47,47.22,47.35,62988.132670656254,28.7535,28.8997,28.7475,28.8266,62988.1327
2013-08-12 10:00:00,47.36,47.54,47.36,47.52,40166.34547114312,28.8327,28.9423,28.8327,28.9301,40166.3455
2013-08-12 10:10:00,47.5,47.67,47.49,47.49,52845.116137539306,28.9179,29.0214,28.9118,28.9118,52845.1161
2013-08-12 10:20:00,47.5,47.53,47.44,47.45,30834.770260675527,28.9179,28.9362,28.8814,28.8875,30834.7703
2013-08-12 10:30:00,47.46,47.69,47.46,47.66,121209.04757074754,28.8936,29.0336,28.8936,29.0153,121209.0476
2013-08-12 10:40:00,47.64,47.67,47.5,47.5,38746.32315650675,29.0032,29.0214,28.9179,28.9179,38746.3232
2013-08-12 10:50:00,47.51,47.6,47.49,47.58,33471.95455928593,28.924,28.9788,28.9118,28.9666,33471.9546
2013-08-12 11:00:00,47.57,47.59,47.5,47.55,51425.09382290293,28.9605,28.9727,28.9179,28.9484,51425.0938
2013-08-12 11:10:00,47.55,47.65,47.54,47.61,26878.99381275992,28.9484,29.0092,28.9423,28.9849,26878.9938
2013-08-12 11:20:00,47.61,47.66,47.6,47.62,22314.636372857287,28.9849,29.0153,28.9788,28.991,22314.6364
2013-08-12 11:30:00,47.61,47.63,47.49,47.49,30124.759103357337,28.9849,28.9971,28.9118,28.9118,30124.7591
2013-08-12 11:40:00,47.49,47.57,47.48,47.55,43614.97109240288,28.9118,28.9605,28.9057,28.9484,43614.9711
2013-08-12 11:50:00,47.55,47.57,47.52,47.54,31646.211583324883,28.9484,28.9605,28.9301,28.9423,31646.2116
2013-08-12 12:00:00,47.54,47.57,47.54,47.54,19271.731412922203,28.9423,28.9605,28.9423,28.9423,19271.7314
2013-08-12 12:10:00,47.54,47.54,47.47,47.53,11765.89917841566,28.9423,28.9423,28.8997,28.9362,11765.8992
2013-08-12 12:20:00,47.52,47.53,47.47,47.47,11055.888021097477,28.9301,28.9362,28.8997,28.8997,11055.888
2013-08-12 12:30:00,47.48,47.48,47.42,47.44,17141.697940967642,28.9057,28.9057,28.8692,28.8814,17141.6979
2013-08-12 12:40:00,47.43,47.5,47.43,47.49,53047.97646820165,28.8753,28.9179,28.8753,28.9118,53047.9765
2013-08-12 12:50:00,47.49,47.54,47.47,47.53,29617.60827670149,28.9118,28.9423,28.8997,28.9362,29617.6083
2013-08-12 13:00:00,47.54,47.57,47.46,47.46,15518.815295668932,28.9423,28.9605,28.8936,28.8936,15518.8153
2013-08-12 13:10:00,47.47,47.5,47.4,47.44,15214.524799675424,28.8997,28.9179,28.857,28.8814,15214.5248
2013-08-12 13:20:00,47.44,47.46,47.43,47.43,11461.608682422151,28.8814,28.8936,28.8753,28.8753,11461.6087
2013-08-12 13:30:00,47.44,47.46,47.41,47.44,11664.469013084492,28.8814,28.8936,28.8631,28.8814,11664.469
2013-08-12 13:40:00,47.44,47.48,47.4,47.4,51830.81448422761,28.8814,28.9057,28.857,28.857,51830.8145
2013-08-12 13:50:00,47.4,47.4,47.35,47.35,25053.250836798863,28.857,28.857,28.8266,28.8266,25053.2508
2013-08-12 14:00:00,47.35,47.35,47.3,47.32,45034.993407039256,28.8266,28.8266,28.7962,28.8083,45034.9934
2013-08-12 14:10:00,47.32,47.33,47.27,47.28,21604.6252155391,28.8083,28.8144,28.7779,28.784,21604.6252
2013-08-12 14:20:00,47.29,47.34,47.29,47.3,39354.90414849376,28.7901,28.8205,28.7901,28.7962,39354.9041
2013-08-12 14:30:00,47.3,47.36,47.3,47.35,52439.395476214624,28.7962,28.8327,28.7962,28.8266,52439.3955
2013-08-12 14:40:00,47.35,47.39,47.33,47.39,18967.440916928696,28.8266,28.851,28.8144,28.851,18967.4409
2013-08-12 14:50:00,47.39,47.41,47.32,47.39,44020.69175372756,28.851,28.8631,28.8083,28.851,44020.6918
2013-08-12 15:00:00,47.39,47.43,47.38,47.39,26168.982655441727,28.851,28.8753,28.8449,28.851,26168.9827
2013-08-12 15:10:00,47.38,47.46,47.38,47.43,32660.513236636576,28.8449,28.8936,28.8449,28.8753,32660.5132
2013-08-12 15:20:00,47.43,47.48,47.43,47.47,75058.32234506542,28.8753,28.9057,28.8753,28.8997,75058.3223
2013-08-12 15:30:00,47.47,47.51,47.47,47.48,97575.81904858504,28.8997,28.924,28.8997,28.9057,97575.819
2013-08-12 15:40:00,47.48,47.62,47.48,47.59,198904.55421442332,28.9057,28.991,28.9057,28.9727,198904.5542
2013-08-12 15:50:00,47.58,47.58,47.51,47.55,145450.85708489706,28.9666,28.9666,28.924,28.9484,145450.8571
2013-08-13 09:30:00,47.38,47.38,47.17,47.22,60959.52936403286,29.0247,29.0247,28.8961,28.9267,60959.5294
2013-08-13 09:40:00,47.22,47.37,47.09,47.37,29921.898772695,28.9267,29.0186,28.847,29.0186,29921.8988
2013-08-13 09:50:00,47.36,47.36,47.08,47.2,29820.46860736383,29.0124,29.0124,28.8409,28.9144,29820.4686
2013-08-13 10:00:00,47.19,47.2,46.86,46.92,44933.563241708085,28.9083,28.9144,28.7061,28.7429,44933.5632
2013-08-13 10:10:00,46.93,47.04,46.91,47.03,40267.77563647429,28.749,28.8164,28.7368,28.8103,40267.7756
2013-08-13 10:20:00,47.03,47.12,46.98,47.12,46657.87605233797,28.8103,28.8654,28.7797,28.8654,46657.8761
2013-08-13 10:30:00,47.12,47.24,47.02,47.24,81144.13226493559,28.8654,28.9389,28.8042,28.9389,81144.1323
2013-08-13 10:40:00,47.24,47.44,47.23,47.43,68161.0711025459,28.9389,29.0615,28.9328,29.0553,68161.0711
2013-08-13 10:50:00,47.44,47.49,47.37,47.44,70493.9649051628,29.0615,29.0921,29.0186,29.0615,70493.9649
2013-08-13 11:00:00,47.44,47.45,47.37,47.4,81245.56243026676,29.0615,29.0676,29.0186,29.0369,81245.5624
2013-08-13 11:10:00,47.4,47.4,47.29,47.33,70493.9649051628,29.0369,29.0369,28.9696,28.9941,70493.9649
2013-08-13 11:20:00,47.32,47.42,47.31,47.4,53047.97646820165,28.9879,29.0492,28.9818,29.0369,53047.9765
2013-08-13 11:30:00,47.4,47.47,47.34,47.34,44730.702911045744,29.0369,29.0798,29.0002,29.0002,44730.7029
2013-08-13 11:40:00,47.33,47.34,47.25,47.29,33674.81488994827,28.9941,29.0002,28.9451,28.9696,33674.8149
2013-08-13 11:50:00,47.29,47.37,47.29,47.32,23328.938026168984,28.9696,29.0186,28.9696,28.9879,23328.938
2013-08-13 12:00:00,47.31,47.33,47.21,47.32,69276.80292118876,28.9818,28.9941,28.9206,28.9879,69276.8029
2013-08-13 12:10:00,47.32,47.42,47.32,47.42,34993.40703925347,28.9879,29.0492,28.9879,29.0492,34993.407
2013-08-13 12:20:00,47.42,47.51,47.4,47.48,79115.5289583122,29.0492,29.1043,29.0369,29.086,79115.529
2013-08-13 12:30:00,47.48,47.49,47.45,47.47,27893.29546607161,29.086,29.0921,29.0676,29.0798,27893.2955
2013-08-13 12:40:00,47.47,47.57,47.46,47.55,45339.28390303276,29.0798,29.1411,29.0737,29.1288,45339.2839
2013-08-13 12:50:00,47.56,47.57,47.46,47.46,18561.720255604017,29.135,29.1411,29.0737,29.0737,18561.7203
2013-08-13 13:00:00,47.45,47.48,47.41,47.45,22416.066538188457,29.0676,29.086,29.0431,29.0676,22416.0665
2013-08-13 13:10:00,47.45,47.51,47.45,47.49,18460.290090272847,29.0676,29.1043,29.0676,29.0921,18460.2901
2013-08-13 13:20:00,47.5,47.58,47.5,47.56,18967.440916928696,29.0982,29.1472,29.0982,29.135,18967.4409
2013-08-13 13:30:00,47.55,47.55,47.43,47.46,16533.116948980627,29.1288,29.1288,29.0553,29.0737,16533.1169
2013-08-13 13:40:00,47.46,47.47,47.4,47.47,13693.07231970788,29.0737,29.0798,29.0369,29.0798,13693.0723
2013-08-13 13:50:00,47.47,47.53,47.46,47.52,29516.17811137032,29.0798,29.1166,29.0737,29.1105,29516.1781
2013-08-13 14:00:00,47.52,47.54,47.51,47.53,20387.463231565067,29.1105,29.1227,29.1043,29.1166,20387.4632
2013-08-13 14:10:00,47.54,47.54,47.46,47.47,86418.5008621564,29.1227,29.1227,29.0737,29.0798,86418.5009
2013-08-13 14:20:00,47.47,47.58,47.47,47.58,33066.233897961254,29.0798,29.1472,29.0798,29.1472,33066.2339
2013-08-13 14:30:00,47.58,47.58,47.49,47.51,69885.38391317578,29.1472,29.1472,29.0921,29.1043,69885.3839
2013-08-13 14:40:00,47.5,47.54,47.5,47.5,33269.094228623595,29.0982,29.1227,29.0982,29.0982,33269.0942
2013-08-13 14:50:00,47.49,47.54,47.48,47.52,31341.92108733137,29.0921,29.1227,29.086,29.1105,31341.9211
2013-08-13 15:00:00,47.52,47.58,47.51,47.51,61060.95952936403,29.1105,29.1472,29.1043,29.1043,61060.9595
2013-08-13 15:10:00,47.51,47.53,47.48,47.5,38746.32315650675,29.1043,29.1166,29.086,29.0982,38746.3232
2013-08-13 15:20:00,47.49,47.58,47.49,47.57,67552.49011055888,29.0921,29.1472,29.0921,29.1411,67552.4901
2013-08-13 15:30:00,47.56,47.58,47.48,47.49,74652.60168374075,29.135,29.1472,29.086,29.0921,74652.6017
2013-08-13 15:40:00,47.5,47.51,47.41,47.49,121716.1983974034,29.0982,29.1043,29.0431,29.0921,121716.1984
2013-08-13 15:50:00,47.48,47.48,47.43,47.44,183182.8785880921,29.086,29.086,29.0553,29.0615,183182.8786
2013-08-14 09:30:00,47.32,47.87,47.31,47.87,75768.33350238361,28.9879,29.3249,28.9818,29.3249,75768.3335
2013-08-14 09:40:00,47.87,48.33,47.86,48.29,176792.77817222843,29.3249,29.6067,29.3187,29.5822,176792.7782
2013-08-14 09:50:00,48.29,48.79,48.28,48.6,268282.7873009433,29.5822,29.8885,29.576,29.7721,268282.7873
2013-08-14 10:00:00,48.6,48.77,48.25,48.3,168374.07444974134,29.7721,29.8762,29.5577,29.5883,168374.0744
2013-08-14 10:10:00,48.3,48.31,48.1,48.11,92402.8806166954,29.5883,29.5944,29.4658,29.4719,92402.8806
2013-08-14 10:20:00,48.1,48.38,48.04,48.31,173547.012881631,29.4658,29.6373,29.429,29.5944,173547.0129
2013-08-14 10:30:00,48.32,48.54,48.32,48.35,121817.62856273456,29.6005,29.7353,29.6005,29.6189,121817.6286
2013-08-14 10:40:00,48.35,48.49,48.34,48.38,86012.78020083172,29.6189,29.7047,29.6128,29.6373,86012.7802
2013-08-14 10:50:00,48.38,48.47,48.34,48.45,79724.10995029921,29.6373,29.6924,29.6128,29.6802,79724.11
2013-08-14 11:00:00,48.44,48.56,48.4,48.56,93417.1822700071,29.674,29.7476,29.6495,29.7476,93417.1823
2013-08-14 11:10:00,48.56,48.57,48.22,48.22,147885.18105284512,29.7476,29.7537,29.5393,29.5393,147885.1811
2013-08-14 11:20:00,48.21,48.31,48.18,48.28,66233.89796125368,29.5331,29.5944,29.5148,29.576,66233.898
2013-08-14 11:30:00,48.28,48.32,48.27,48.3,46150.72522568212,29.576,29.6005,29.5699,29.5883,46150.7252
2013-08-14 11:40:00,48.3,48.41,48.25,48.28,63901.00415863678,29.5883,29.6557,29.5577,29.576,63901.0042
2013-08-14 11:50:00,48.28,48.33,48.26,48.33,51627.95415356527,29.576,29.6067,29.5638,29.6067,51627.9542
2013-08-14 12:00:00,48.32,48.32,48.26,48.27,46455.01572167563,29.6005,29.6005,29.5638,29.5699,46455.0157
2013-08-14 12:10:00,48.27,48.39,48.27,48.37,44629.272745714574,29.5699,29.6434,29.5699,29.6312,44629.2727
2013-08-14 12:20:00,48.38,48.45,48.32,48.45,44020.69175372756,29.6373,29.6802,29.6005,29.6802,44020.6918
2013-08-14 12:30:00,48.45,48.46,48.37,48.39,39760.62480981844,29.6802,29.6863,29.6312,29.6434,39760.6248
2013-08-14 12:40:00,48.38,48.4,48.32,48.34,32457.652905974235,29.6373,29.6495,29.6005,29.6128,32457.6529
2013-08-14 12:50:00,48.34,48.34,48.13,48.14,83984.17689420834,29.6128,29.6128,29.4841,29.4903,83984.1769
2013-08-14 13:00:00,48.15,48.21,48.12,48.19,34891.97687392231,29.4964,29.5331,29.478,29.5209,34891.9769
2013-08-14 13:10:00,48.19,48.23,48.16,48.18,60046.65787605234,29.5209,29.5454,29.5025,29.5148,60046.6579
2013-08-14 13:20:00,48.17,48.22,48.17,48.2,27589.004970078106,29.5086,29.5393,29.5086,29.527,27589.005
2013-08-14 13:30:00,48.19,48.19,48.07,48.15,41687.79795111066,29.5209,29.5209,29.4474,29.4964,41687.798
2013-08-14 13:40:00,48.15,48.18,48.1,48.17,52845.116137539306,29.4964,29.5148,29.4658,29.5086,52845.1161
2013-08-14 13:50:00,48.18,48.24,48.18,48.24,35500.55786590932,29.5148,29.5515,29.5148,29.5515,35500.5579
2013-08-14 14:00:00,48.24,48.25,48.2,48.21,58525.2053960848,29.5515,29.5577,29.527,29.5331,58525.2054
2013-08-14 14:10:00,48.21,48.21,48.14,48.19,49497.92068161071,29.5331,29.5331,29.4903,29.5209,49497.9207
2013-08-14 14:20:00,48.19,48.22,48.13,48.21,49700.78101227305,29.5209,29.5393,29.4841,29.5331,49700.781
2013-08-14 14:30:00,48.2,48.24,48.14,48.24,58728.06572674713,29.527,29.5515,29.4903,29.5515,58728.0657
2013-08-14 14:40:00,48.24,48.33,48.2,48.3,55482.30043614971,29.5515,29.6067,29.527,29.5883,55482.3004
2013-08-14 14:50:00,48.3,48.35,48.27,48.31,42702.09960442236,29.5883,29.6189,29.5699,29.5944,42702.0996
2013-08-14 15:00:00,48.31,48.32,48.16,48.17,55989.45126280556,29.5944,29.6005,29.5025,29.5086,55989.4513
2013-08-14 15:10:00,48.18,48.31,48.17,48.28,80332.69094228624,29.5148,29.5944,29.5086,29.576,80332.6909
2013-08-14 15:20:00,48.28,48.29,48.24,48.26,169286.94593772187,29.576,29.5822,29.5515,29.5638,169286.9459
2013-08-14 15:30:00,48.26,48.26,48.16,48.21,129729.18145856578,29.5638,29.5638,29.5025,29.5331,129729.1815
2013-08-14 15:40:00,48.2,48.22,48.16,48.21,188964.3980119688,29.527,29.5393,29.5025,29.5331,188964.398
2013-08-14 15:50:00,48.2,48.26,48.19,48.22,317070.69682523585,29.527,29.5638,29.5209,29.5393,317070.6968
2013-08-15 09:30:00,47.67,47.67,47.22,47.3,145450.85708489706,29.2023,29.2023,28.9267,28.9757,145450.8571
2013-08-15 09:40:00,47.29,47.42,47.09,47.15,76782.6351556953,28.9696,29.0492,28.847,28.8838,76782.6352
2013-08-15 09:50:00,47.14,47.17,47.01,47.14,90577.13764073436,28.8777,28.8961,28.798,28.8777,90577.1376
2013-08-15 10:00:00,47.12,47.17,47.0,47.02,64813.87564661731,28.8654,28.8961,28.7919,28.8042,64813.8756
2013-08-15 10:10:00,47.02,47.12,47.0,47.02,86722.79135814992,28.8042,28.8654,28.7919,28.8042,86722.7914
2013-08-15 10:20:00,47.02,47.07,46.97,47.01,85607.05953950706,28.8042,28.8348,28.7735,28.798,85607.0595
2013-08-15 10:30:00,47.01,47.01,46.94,46.98,56395.17192413024,28.798,28.798,28.7552,28.7797,56395.1719
2013-08-15 10:40:00,46.98,46.98,46.83,46.86,58525.2053960848,28.7797,28.7797,28.6878,28.7061,58525.2054
2013-08-15 10:50:00,46.86,46.87,46.79,46.87,59133.78638807181,28.7061,28.7123,28.6633,28.7123,59133.7864
2013-08-15 11:00:00,46.86,46.87,46.78,46.83,50613.65250025358,28.7061,28.7123,28.6571,28.6878,50613.6525
2013-08-15 11:10:00,46.83,46.93,46.77,46.9,74652.60168374075,28.6878,28.749,28.651,28.7307,74652.6017
2013-08-15 11:20:00,46.9,46.91,46.86,46.86,49396.49051627954,28.7307,28.7368,28.7061,28.7061,49396.4905
2013-08-15 11:30:00,46.87,46.92,46.87,46.9,86418.5008621564,28.7123,28.7429,28.7123,28.7307,86418.5009
2013-08-15 11:40:00,46.9,46.97,46.88,46.96,59133.78638807181,28.7307,28.7735,28.7184,28.7674,59133.7864
2013-08-15 11:50:00,46.96,46.99,46.92,46.92,40673.49629779896,28.7674,28.7858,28.7429,28.7429,40673.4963
2013-08-15 12:00:00,46.93,46.93,46.85,46.89,37326.300841870376,28.749,28.749,28.7,28.7245,37326.3008
2013-08-15 12:10:00,46.89,46.9,46.88,46.88,32863.37356729891,28.7245,28.7307,28.7184,28.7184,32863.3736
2013-08-15 12:20:00,46.89,46.9,46.83,46.85,47672.17770564966,28.7245,28.7307,28.6878,28.7,47672.1777
2013-08-15 12:30:00,46.85,46.96,46.85,46.86,69378.23308651993,28.7,28.7674,28.7,28.7061,69378.2331
2013-08-15 12:40:00,46.86,46.88,46.84,46.85,87128.5120194746,28.7061,28.7184,28.6939,28.7,87128.512
2013-08-15 12:50:00,46.85,46.87,46.84,46.84,86621.36119281875,28.7,28.7123,28.6939,28.6939,86621.3612
2013-08-15 13:00:00,46.85,46.86,46.81,46.84,68566.79176387057,28.7,28.7061,28.6755,28.6939,68566.7918
2013-08-15 13:10:00,46.84,46.84,46.71,46.77,48077.89836697434,28.6939,28.6939,28.6143,28.651,48077.8984
2013-08-15 13:20:00,46.77,46.84,46.75,46.81,41383.50745511715,28.651,28.6939,28.6388,28.6755,41383.5075
2013-08-15 13:30:00,46.8,46.85,46.78,46.82,72319.70788112385,28.6694,28.7,28.6571,28.6816,72319.7079
2013-08-15 13:40:00,46.83,47.02,46.83,47.02,68363.93143320824,28.6878,28.8042,28.6878,28.8042,68363.9314
2013-08-15 13:50:00,47.02,47.04,46.99,47.01,58119.48473476012,28.8042,28.8164,28.7858,28.798,58119.4847
2013-08-15 14:00:00,47.01,47.02,46.88,46.93,72116.8475504615,28.798,28.8042,28.7184,28.749,72116.8476
2013-08-15 14:10:00,46.93,46.94,46.81,46.88,79216.95912364338,28.749,28.7552,28.6755,28.7184,79216.9591
2013-08-15 14:20:00,46.87,46.98,46.84,46.96,86215.64053149406,28.7123,28.7797,28.6939,28.7674,86215.6405
2013-08-15 14:30:00,46.96,46.97,46.93,46.95,116644.69013084492,28.7674,28.7735,28.749,28.7613,116644.6901
2013-08-15 14:40:00,46.95,46.97,46.91,46.92,61466.68019068871,28.7613,28.7735,28.7368,28.7429,61466.6802
2013-08-15 14:50:00,46.92,46.96,46.88,46.92,75565.47317172127,28.7429,28.7674,28.7184,28.7429,75565.4732
2013-08-15 15:00:00,46.92,46.94,46.88,46.9,93721.4727660006,28.7429,28.7552,28.7184,28.7307,93721.4728
2013-08-15 15:10:00,46.89,46.91,46.74,46.74,77695.50664367584,28.7245,28.7368,28.6326,28.6326,77695.5066
2013-08-15 15:20:00,46.75,46.79,46.71,46.73,112891.77401359164,28.6388,28.6633,28.6143,28.6265,112891.774
2013-08-15 15:30:00,46.73,46.78,46.71,46.73,171619.83974033876,28.6265,28.6571,28.6143,28.6265,171619.8397
2013-08-15 15:40:00,46.72,46.79,46.69,46.72,215539.10132873515,28.6204,28.6633,28.602,28.6204,215539.1013
2013-08-15 15:50:00,46.72,46.74,46.67,46.67,350745.5117151841,28.6204,28.6326,28.5898,28.5898,350745.5117
2013-08-16 09:30:00,46.64,46.66,46.39,46.65,310072.01541738515,28.5714,28.5836,28.4182,28.5775,310072.0154
2013-08-16 09:40:00,46.65,46.92,46.64,46.81,91185.71863272136,28.5775,28.7429,28.5714,28.6755,91185.7186
2013-08-16 09:50:00,46.8,47.12,46.8,47.06,95750.076072624,28.6694,28.8654,28.6694,28.8287,95750.0761
2013-08-16 10:00:00,47.05,47.12,46.85,47.11,133583.52774115023,28.8225,28.8654,28.7,28.8593,133583.5277
2013-08-16 10:10:00,47.12,47.2,47.0,47.09,119484.73476011766,28.8654,28.9144,28.7919,28.847,119484.7348
2013-08-16 10:20:00,47.08,47.1,46.93,47.09,97170.09838726035,28.8409,28.8532,28.749,28.847,97170.0984
2013-08-16 10:30:00,47.1,47.2,47.01,47.2,85505.62937417589,28.8532,28.9144,28.798,28.9144,85505.6294
2013-08-16 10:40:00,47.2,47.2,47.12,47.2,126179.12567197483,28.9144,28.9144,28.8654,28.9144,126179.1257
2013-08-16 10:50:00,47.2,47.25,47.14,47.2,69073.94259052642,28.9144,28.9451,28.8777,28.9144,69073.9426
2013-08-16 11:00:00,47.2,47.32,47.2,47.25,79115.5289583122,28.9144,28.9879,28.9144,28.9451,79115.529
2013-08-16 11:10:00,47.26,47.35,47.24,47.3,81651.28309159144,28.9512,29.0063,28.9389,28.9757,81651.2831
2013-08-16 11:20:00,47.3,47.32,47.23,47.31,52236.53514555229,28.9757,28.9879,28.9328,28.9818,52236.5351
2013-08-16 11:30:00,47.3,47.39,47.28,47.39,39354.90414849376,28.9757,29.0308,28.9634,29.0308,39354.9041
2013-08-16 11:40:00,47.4,47.45,47.33,47.35,91185.71863272136,29.0369,29.0676,28.9941,29.0063,91185.7186
2013-08-16 11:50:00,47.34,47.34,47.2,47.2,48990.76985495487,29.0002,29.0002,28.9144,28.9144,48990.7699
2013-08-16 12:00:00,47.2,47.21,47.11,47.18,41586.36778577949,28.9144,28.9206,28.8593,28.9022,41586.3678
2013-08-16 12:10:00,47.18,47.26,47.14,47.26,47570.747540318494,28.9022,28.9512,28.8777,28.9512,47570.7475
2013-08-16 12:20:00,47.26,47.26,47.17,47.17,37326.300841870376,28.9512,28.9512,28.8961,28.8961,37326.3008
2013-08-16 12:30:00,47.18,47.22,47.15,47.2,43209.2504310782,28.9022,28.9267,28.8838,28.9144,43209.2504
2013-08-16 12:40:00,47.21,47.27,47.2,47.2,61872.40085201339,28.9206,28.9573,28.9144,28.9144,61872.4009
2013-08-16 12:50:00,47.2,47.25,47.2,47.2,39760.62480981844,28.9144,28.9451,28.9144,28.9144,39760.6248
2013-08-16 13:00:00,47.2,47.21,47.09,47.1,55380.87027081855,28.9144,28.9206,28.847,28.8532,55380.8703
2013-08-16 13:10:00,47.11,47.11,47.04,47.06,51729.38431889644,28.8593,28.8593,28.8164,28.8287,51729.3843
2013-08-16 13:20:00,47.05,47.12,47.04,47.11,49497.92068161071,28.8225,28.8654,28.8164,28.8593,49497.9207
2013-08-16 13:30:00,47.11,47.18,47.11,47.13,72826.8587077797,28.8593,28.9022,28.8593,28.8715,72826.8587
2013-08-16 13:40:00,47.14,47.2,47.07,47.2,59438.07688406532,28.8777,28.9144,28.8348,28.9144,59438.0769
2013-08-16 13:50:00,47.2,47.28,47.2,47.25,72623.99837711736,28.9144,28.9634,28.9144,28.9451,72623.9984
2013-08-16 14:00:00,47.24,47.29,47.2,47.21,86418.5008621564,28.9389,28.9696,28.9144,28.9206,86418.5009
2013-08-16 14:10:00,47.22,47.23,47.12,47.17,53960.847956182166,28.9267,28.9328,28.8654,28.8961,53960.848
2013-08-16 14:20:00,47.18,47.27,47.17,47.26,78101.2273050005,28.9022,28.9573,28.8961,28.9512,78101.2273
2013-08-16 14:30:00,47.26,47.27,47.2,47.26,61060.95952936403,28.9512,28.9573,28.9144,28.9512,61060.9595
2013-08-16 14:40:00,47.26,47.29,47.24,47.28,48585.04919363018,28.9512,28.9696,28.9389,28.9634,48585.0492
2013-08-16 14:50:00,47.29,47.44,47.29,47.44,82868.44507556547,28.9696,29.0615,28.9696,29.0615,82868.4451
2013-08-16 15:00:00,47.44,47.49,47.4,47.49,59539.50704939649,29.0615,29.0921,29.0369,29.0921,59539.507
2013-08-16 15:10:00,47.49,47.51,47.38,47.4,81549.85292626027,29.0921,29.1043,29.0247,29.0369,81549.8529
2013-08-16 15:20:00,47.4,47.41,47.28,47.3,78912.66862764987,29.0369,29.0431,28.9634,28.9757,78912.6686
2013-08-16 15:30:00,47.31,47.39,47.3,47.37,124860.53352266963,28.9818,29.0308,28.9757,29.0186,124860.5335
2013-08-16 15:40:00,47.38,47.4,47.31,47.33,126686.27649863069,29.0247,29.0369,28.9818,28.9941,126686.2765
2013-08-16 15:50:00,47.33,47.35,47.29,47.29,255604.01663454712,28.9941,29.0063,28.9696,28.9696,255604.0166
2013-08-19 09:30:00,47.33,47.33,46.92,47.08,75362.61284105893,28.9941,28.9941,28.7429,28.8409,75362.6128
2013-08-19 09:40:00,47.09,47.27,47.08,47.21,45237.85373770159,28.847,28.9573,28.8409,28.9206,45237.8537
2013-08-19 09:50:00,47.21,47.23,47.11,47.21,34790.54670859114,28.9206,28.9328,28.8593,28.9206,34790.5467
2013-08-19 10:00:00,47.26,47.33,47.09,47.1,58018.05456942895,28.9512,28.9941,28.847,28.8532,58018.0546
2013-08-19 10:10:00,47.09,47.18,47.08,47.09,41079.216959123645,28.847,28.9022,28.8409,28.847,41079.217
2013-08-19 10:20:00,47.08,47.14,46.99,47.1,48889.339689623695,28.8409,28.8777,28.7858,28.8532,48889.3397
2013-08-19 10:30:00,47.1,47.26,47.02,47.24,41383.50745511715,28.8532,28.9512,28.8042,28.9389,41383.5075
2013-08-19 10:40:00,47.25,47.26,47.09,47.09,28299.016127396288,28.9451,28.9512,28.847,28.847,28299.0161
2013-08-19 10:50:00,47.09,47.16,47.03,47.08,36920.580180545694,28.847,28.8899,28.8103,28.8409,36920.5802
2013-08-19 11:00:00,47.08,47.09,46.97,47.08,30327.61943401968,28.8409,28.847,28.7735,28.8409,30327.6194
2013-08-19 11:10:00,47.07,47.2,47.02,47.06,46150.72522568212,28.8348,28.9144,28.8042,28.8287,46150.7252
2013-08-19 11:20:00,47.06,47.23,47.06,47.15,26473.27315143524,28.8287,28.9328,28.8287,28.8838,26473.2732
2013-08-19 11:30:00,47.15,47.17,47.07,47.07,34790.54670859114,28.8838,28.8961,28.8348,28.8348,34790.5467
2013-08-19 11:40:00,47.07,47.15,47.05,47.07,22618.926868850795,28.8348,28.8838,28.8225,28.8348,22618.9269
2013-08-19 11:50:00,47.06,47.06,46.95,46.99,37833.45166852622,28.8287,28.8287,28.7613,28.7858,37833.4517
2013-08-19 12:00:00,46.98,46.98,46.91,46.93,29516.17811137032,28.7797,28.7797,28.7368,28.749,29516.1781
2013-08-19 12:10:00,46.92,47.02,46.91,46.99,26168.982655441727,28.7429,28.8042,28.7368,28.7858,26168.9827
2013-08-19 12:20:00,47.0,47.0,46.9,46.91,25560.40166345471,28.7919,28.7919,28.7307,28.7368,25560.4017
2013-08-19 12:30:00,46.91,46.91,46.82,46.84,37123.44051120804,28.7368,28.7368,28.6816,28.6939,37123.4405
2013-08-19 12:40:00,46.85,46.86,46.78,46.81,49700.78101227305,28.7,28.7061,28.6571,28.6755,49700.781
2013-08-19 12:50:00,46.81,46.85,46.78,46.78,23328.938026168984,28.6755,28.7,28.6571,28.6571,23328.938
2013-08-19 13:00:00,46.78,46.81,46.74,46.74,26473.27315143524,28.6571,28.6755,28.6326,28.6326,26473.2732
2013-08-19 13:10:00,46.74,46.84,46.68,46.8,61568.11035601988,28.6326,28.6939,28.5959,28.6694,61568.1104
2013-08-19 13:20:00,46.79,46.82,46.78,46.81,22517.496703519628,28.6633,28.6816,28.6571,28.6755,22517.4967
2013-08-19 13:30:00,46.8,46.83,46.71,46.79,114717.51698955268,28.6694,28.6878,28.6143,28.6633,114717.517
2013-08-19 13:40:00,46.79,46.8,46.68,46.69,31849.07191398722,28.6633,28.6694,28.5959,28.602,31849.0719
2013-08-19 13:50:00,46.68,46.84,46.67,46.76,79115.5289583122,28.5959,28.6939,28.5898,28.6449,79115.529
2013-08-19 14:00:00,46.76,46.82,46.76,46.79,34587.6863779288,28.6449,28.6816,28.6449,28.6633,34587.6864
2013-08-19 14:10:00,46.79,46.82,46.75,46.79,34181.96571660412,28.6633,28.6816,28.6388,28.6633,34181.9657
2013-08-19 14:20:00,46.8,46.81,46.65,46.71,72218.27771579268,28.6694,28.6755,28.5775,28.6143,72218.2777
2013-08-19 14:30:00,46.71,46.74,46.63,46.71,59336.64671873416,28.6143,28.6326,28.5653,28.6143,59336.6467
2013-08-19 14:40:00,46.7,46.71,46.62,46.63,58829.4958920783,28.6081,28.6143,28.5591,28.5653,58829.4959
2013-08-19 14:50:00,46.63,46.67,46.6,46.61,70493.9649051628,28.5653,28.5898,28.5469,28.553,70493.9649
2013-08-19 15:00:00,46.62,46.62,46.52,46.56,61568.11035601988,28.5591,28.5591,28.4979,28.5224,61568.1104
2013-08-19 15:10:00,46.56,46.65,46.52,46.55,84592.75788619535,28.5224,28.5775,28.4979,28.5162,84592.7579
2013-08-19 15:20:00,46.54,46.56,46.5,46.5,66943.90911857186,28.5101,28.5224,28.4856,28.4856,66943.9091
2013-08-19 15:30:00,46.5,46.55,46.46,46.46,90475.70747540318,28.4856,28.5162,28.4611,28.4611,90475.7075
2013-08-19 15:40:00,46.47,46.48,46.33,46.37,186530.0740440207,28.4672,28.4734,28.3815,28.406,186530.074
2013-08-19 15:50:00,46.38,46.39,46.31,46.33,269905.669946242,28.4121,28.4182,28.3692,28.3815,269905.6699
2013-08-20 09:30:00,46.35,46.39,46.08,46.21,59032.35622274064,28.3937,28.4182,28.2283,28.308,59032.3562
2013-08-20 09:40:00,46.23,46.25,46.16,46.22,39253.47398316259,28.3202,28.3325,28.2773,28.3141,39253.474
2013-08-20 09:50:00,46.23,46.24,46.19,46.24,84694.18805152652,28.3202,28.3263,28.2957,28.3263,84694.1881
2013-08-20 10:00:00,46.22,46.28,46.21,46.27,97981.53970990972,28.3141,28.3508,28.308,28.3447,97981.5397
2013-08-20 10:10:00,46.27,46.28,46.11,46.14,50512.22233492241,28.3447,28.3508,28.2467,28.2651,50512.2223
2013-08-20 10:20:00,46.14,46.21,46.12,46.2,81955.57358758495,28.2651,28.308,28.2528,28.3018,81955.5736
2013-08-20 10:30:00,46.17,46.23,46.16,46.21,81346.99259559793,28.2835,28.3202,28.2773,28.308,81346.9926
2013-08-20 10:40:00,46.22,46.23,46.18,46.22,36109.13885789634,28.3141,28.3202,28.2896,28.3141,36109.1389
2013-08-20 10:50:00,46.22,46.26,46.16,46.25,49903.64134293539,28.3141,28.3386,28.2773,28.3325,49903.6413
2013-08-20 11:00:00,46.26,46.39,46.26,46.33,66233.89796125368,28.3386,28.4182,28.3386,28.3815,66233.898
2013-08-20 11:10:00,46.32,46.32,46.2,46.25,49700.78101227305,28.3753,28.3753,28.3018,28.3325,49700.781
2013-08-20 11:20:00,46.24,46.25,46.21,46.23,58728.06572674713,28.3263,28.3325,28.308,28.3202,58728.0657
2013-08-20 11:30:00,46.23,46.25,46.22,46.23,77999.79713966933,28.3202,28.3325,28.3141,28.3202,77999.7971
2013-08-20 11:40:00,46.23,46.27,46.22,46.24,120600.46657876052,28.3202,28.3447,28.3141,28.3263,120600.4666
2013-08-20 11:50:00,46.25,46.3,46.23,46.3,102647.32731514351,28.3325,28.3631,28.3202,28.3631,102647.3273
2013-08-20 12:00:00,46.3,46.45,46.3,46.4,59235.216553402985,28.3631,28.455,28.3631,28.4244,59235.2166
2013-08-20 12:10:00,46.4,46.41,46.38,46.39,53047.97646820165,28.4244,28.4305,28.4121,28.4182,53047.9765
2013-08-20 12:20:00,46.4,46.44,46.39,46.43,77289.78598235115,28.4244,28.4489,28.4182,28.4427,77289.786
2013-08-20 12:30:00,46.43,46.47,46.43,46.46,40673.49629779896,28.4427,28.4672,28.4427,28.4611,40673.4963
2013-08-20 12:40:00,46.46,46.5,46.44,46.45,86114.2103661629,28.4611,28.4856,28.4489,28.455,86114.2104
2013-08-20 12:50:00,46.45,46.52,46.44,46.52,41789.22811644183,28.455,28.4979,28.4489,28.4979,41789.2281
2013-08-20 13:00:00,46.52,46.59,46.51,46.51,48585.04919363018,28.4979,28.5407,28.4917,28.4917,48585.0492
2013-08-20 13:10:00,46.51,46.53,46.44,46.44,23633.22852216249,28.4917,28.504,28.4489,28.4489,23633.2285
2013-08-20 13:20:00,46.44,46.44,46.36,46.39,46962.16654833147,28.4489,28.4489,28.3999,28.4182,46962.1665
2013-08-20 13:30:00,46.4,46.45,46.36,46.43,43209.2504310782,28.4244,28.455,28.3999,28.4427,43209.2504
2013-08-20 13:40:00,46.43,46.45,46.41,46.45,37022.010345876864,28.4427,28.455,28.4305,28.455,37022.0103
2013-08-20 13:50:00,46.44,46.45,46.38,46.38,56192.3115934679,28.4489,28.455,28.4121,28.4121,56192.3116
2013-08-20 14:00:00,46.38,46.38,46.35,46.36,38340.60249518207,28.4121,28.4121,28.3937,28.3999,38340.6025
2013-08-20 14:10:00,46.37,46.37,46.3,46.31,54873.71944416269,28.406,28.406,28.3631,28.3692,54873.7194
2013-08-20 14:20:00,46.31,46.39,46.27,46.38,48889.339689623695,28.3692,28.4182,28.3447,28.4121,48889.3397
2013-08-20 14:30:00,46.38,46.49,46.37,46.43,53149.40663353281,28.4121,28.4795,28.406,28.4427,53149.4066
2013-08-20 14:40:00,46.42,46.56,46.42,46.55,50410.79216959124,28.4366,28.5224,28.4366,28.5162,50410.7922
2013-08-20 14:50:00,46.56,46.62,46.54,46.57,64103.86448929912,28.5224,28.5591,28.5101,28.5285,64103.8645
2013-08-20 15:00:00,46.57,46.62,46.52,46.6,48889.339689623695,28.5285,28.5591,28.4979,28.5469,48889.3397
2013-08-20 15:10:00,46.6,46.6,46.55,46.56,43817.83142306522,28.5469,28.5469,28.5162,28.5224,43817.8314
2013-08-20 15:20:00,46.56,46.69,46.54,46.69,59336.64671873416,28.5224,28.602,28.5101,28.602,59336.6467
2013-08-20 15:30:00,46.69,46.75,46.67,46.7,75464.0430063901,28.602,28.6388,28.5898,28.6081,75464.043
2013-08-20 15:40:00,46.7,46.76,46.56,46.59,124961.96368800082,28.6081,28.6449,28.5224,28.5407,124961.9637
2013-08-20 15:50:00,46.59,46.61,46.53,46.53,122121.91905872806,28.5407,28.553,28.504,28.504,122121.9191
2013-08-21 09:30:00,46.22,46.27,46.09,46.22,81549.85292626027,28.3141,28.3447,28.2345,28.3141,81549.8529
2013-08-21 09:40:00,46.21,46.22,46.13,46.15,92808.60127802008,28.308,28.3141,28.259,28.2712,92808.6013
2013-08-21 09:50:00,46.13,46.17,46.09,46.14,50309.36200426007,28.259,28.2835,28.2345,28.2651,50309.362
2013-08-21 10:00:00,46.13,46.29,46.13,46.18,103458.76863779288,28.259,28.357,28.259,28.2896,103458.7686
2013-08-21 10:10:00,46.17,46.24,46.12,46.2,71001.11573181865,28.2835,28.3263,28.2528,28.3018,71001.1157
2013-08-21 10:20:00,46.21,46.39,46.2,46.39,69885.38391317578,28.308,28.4182,28.3018,28.4182,69885.3839
2013-08-21 10:30:00,46.4,46.41,46.35,46.37,39760.62480981844,28.4244,28.4305,28.3937,28.406,39760.6248
2013-08-21 10:40:00,46.37,46.47,46.32,46.32,59742.36738005883,28.406,28.4672,28.3753,28.3753,59742.3674
2013-08-21 10:50:00,46.32,46.37,46.28,46.33,17547.41860229232,28.3753,28.406,28.3508,28.3815,17547.4186
2013-08-21 11:00:00,46.32,46.34,46.2,46.2,23734.658687493666,28.3753,28.3876,28.3018,28.3018,23734.6587
2013-08-21 11:10:00,46.2,46.29,46.16,46.26,34891.97687392231,28.3018,28.357,28.2773,28.3386,34891.9769
2013-08-21 11:20:00,46.25,46.25,46.16,46.18,23024.64753017548,28.3325,28.3325,28.2773,28.2896,23024.6475
2013-08-21 11:30:00,46.18,46.23,46.14,46.16,36109.13885789634,28.2896,28.3202,28.2651,28.2773,36109.1389
2013-08-21 11:40:00,46.17,46.22,46.09,46.09,38847.75332183792,28.2835,28.3141,28.2345,28.2345,38847.7533
2013-08-21 11:50:00,46.1,46.12,46.01,46.07,75464.0430063901,28.2406,28.2528,28.1854,28.2222,75464.043
2013-08-21 12:00:00,46.07,46.21,46.06,46.18,109037.4277310072,28.2222,28.308,28.2161,28.2896,109037.4277
2013-08-21 12:10:00,46.18,46.27,46.16,46.24,30530.47976468201,28.2896,28.3447,28.2773,28.3263,30530.4798
2013-08-21 12:20:00,46.24,46.25,46.18,46.21,25864.69215944822,28.3263,28.3325,28.2896,28.308,25864.6922
2013-08-21 12:30:00,46.2,46.24,46.17,46.18,22010.34587686378,28.3018,28.3263,28.2835,28.2896,22010.3459
2013-08-21 12:40:00,46.17,46.22,46.14,46.17,87737.0930114616,28.2835,28.3141,28.2651,28.2835,87737.093
2013-08-21 12:50:00,46.16,46.18,46.13,46.14,19170.30124759104,28.2773,28.2896,28.259,28.2651,19170.3012
2013-08-21 13:00:00,46.15,46.16,46.06,46.11,33471.95455928593,28.2712,28.2773,28.2161,28.2467,33471.9546
2013-08-21 13:10:00,46.1,46.22,46.08,46.17,29719.03844203266,28.2406,28.3141,28.2283,28.2835,29719.0384
2013-08-21 13:20:00,46.17,46.17,46.09,46.1,54670.85911350035,28.2835,28.2835,28.2345,28.2406,54670.8591
2013-08-21 13:30:00,46.09,46.11,46.08,46.09,23430.36819150015,28.2345,28.2467,28.2283,28.2345,23430.3682
2013-08-21 13:40:00,46.1,46.12,46.09,46.11,37224.870676539205,28.2406,28.2528,28.2345,28.2467,37224.8707
2013-08-21 13:50:00,46.11,46.11,46.03,46.06,49700.78101227305,28.2467,28.2467,28.1977,28.2161,49700.781
2013-08-21 14:00:00,46.06,46.07,45.69,45.81,121411.90790140988,28.2161,28.2222,27.9894,28.0629,121411.9079
2013-08-21 14:10:00,45.81,46.01,45.81,45.85,123541.94137336445,28.0629,28.1854,28.0629,28.0874,123541.9414
2013-08-21 14:20:00,45.84,45.98,45.77,45.95,51019.37316157825,28.0813,28.1671,28.0384,28.1487,51019.3732
2013-08-21 14:30:00,45.96,46.28,45.96,46.19,77594.07647834466,28.1548,28.3508,28.1548,28.2957,77594.0765
2013-08-21 14:40:00,46.2,46.41,46.2,46.38,59235.216553402985,28.3018,28.4305,28.3018,28.4121,59235.2166
2013-08-21 14:50:00,46.38,46.39,46.27,46.27,46455.01572167563,28.4121,28.4182,28.3447,28.3447,46455.0157
2013-08-21 15:00:00,46.28,46.29,46.2,46.24,37123.44051120804,28.3508,28.357,28.3018,28.3263,37123.4405
2013-08-21 15:10:00,46.23,46.32,46.18,46.22,48077.89836697434,28.3202,28.3753,28.2896,28.3141,48077.8984
2013-08-21 15:20:00,46.2,46.24,46.13,46.18,57105.18308144842,28.3018,28.3263,28.259,28.2896,57105.1831
2013-08-21 15:30:00,46.17,46.24,46.1,46.13,79419.8194543057,28.2835,28.3263,28.2406,28.259,79419.8195
2013-08-21 15:40:00,46.13,46.13,45.95,46.0,186428.6438786896,28.259,28.259,28.1487,28.1793,186428.6439
2013-08-21 15:50:00,46.0,46.01,45.84,45.86,455015.7216756264,28.1793,28.1854,28.0813,28.0936,455015.7217
2013-08-22 09:30:00,46.0,46.09,45.77,45.96,91388.57896338373,28.1793,28.2345,28.0384,28.1548,91388.579
2013-08-22 09:40:00,45.96,46.03,45.95,45.99,270919.9715995537,28.1548,28.1977,28.1487,28.1732,270919.9716
2013-08-22 09:50:00,46.0,46.01,45.9,45.95,119890.45542144234,28.1793,28.1854,28.1181,28.1487,119890.4554
2013-08-22 10:00:00,45.95,45.97,45.89,45.91,92200.02028603306,28.1487,28.1609,28.1119,28.1242,92200.0203
2013-08-22 10:10:00,45.91,46.04,45.89,46.03,51627.95415356527,28.1242,28.2038,28.1119,28.1977,51627.9542
2013-08-22 10:20:00,46.02,46.04,45.88,45.88,125773.40501065017,28.1916,28.2038,28.1058,28.1058,125773.405
2013-08-22 10:30:00,45.88,45.91,45.85,45.85,76478.34465970179,28.1058,28.1242,28.0874,28.0874,76478.3447
2013-08-22 10:40:00,45.85,45.88,45.76,45.79,94025.76326199411,28.0874,28.1058,28.0323,28.0507,94025.7633
2013-08-22 10:50:00,45.79,45.79,45.63,45.66,62582.41200933157,28.0507,28.0507,27.9527,27.971,62582.412
2013-08-22 11:00:00,45.66,45.79,45.65,45.71,82361.29424890963,27.971,28.0507,27.9649,28.0017,82361.2942
2013-08-22 11:10:00,45.72,45.73,45.66,45.72,56496.602089461405,28.0078,28.0139,27.971,28.0078,56496.6021
2013-08-22 11:20:00,45.73,45.77,45.71,45.75,40166.34547114312,28.0139,28.0384,28.0017,28.0262,40166.3455
2013-08-22 11:30:00,45.76,45.78,45.63,45.68,170199.8174257024,28.0323,28.0445,27.9527,27.9833,170199.8174
2013-08-22 11:40:00,45.68,45.81,45.58,45.81,95750.076072624,27.9833,28.0629,27.922,28.0629,95750.0761
2013-08-22 11:50:00,45.82,45.94,45.82,45.88,182878.5880920986,28.0691,28.1426,28.0691,28.1058,182878.5881
2013-08-22 12:00:00,45.88,45.92,45.85,45.88,45136.423572370426,28.1058,28.1303,28.0874,28.1058,45136.4236
2013-08-22 12:10:00,45.87,45.92,45.87,45.91,76478.34465970179,28.0997,28.1303,28.0997,28.1242,76478.3447
2013-08-22 12:20:00,45.91,45.94,45.89,45.93,25154.68100213004,28.1242,28.1426,28.1119,28.1364,25154.681
2013-08-22 12:30:00,45.92,45.99,45.92,45.97,43817.83142306522,28.1303,28.1732,28.1303,28.1609,43817.8314
2013-08-22 12:40:00,45.98,45.99,45.91,45.91,22821.78719951313,28.1671,28.1732,28.1242,28.1242,22821.7872
2013-08-22 12:50:00,45.91,45.92,45.89,45.91,25864.69215944822,28.1242,28.1303,28.1119,28.1242,25864.6922
2013-08-22 13:00:00,45.91,45.95,45.85,45.85,22618.926868850795,28.1242,28.1487,28.0874,28.0874,22618.9269
2013-08-22 13:10:00,45.85,45.91,45.8,45.88,14301.653311694898,28.0874,28.1242,28.0568,28.1058,14301.6533
2013-08-22 13:20:00,45.87,45.89,45.85,45.89,8722.994218480577,28.0997,28.1119,28.0874,28.1119,8722.9942
2013-08-22 13:30:00,45.89,45.89,45.88,45.89,27386.14463941576,28.1119,28.1119,28.1058,28.1119,27386.1446
2013-08-22 13:40:00,45.89,46.02,45.89,45.99,34384.826047266455,28.1119,28.1916,28.1119,28.1732,34384.826
2013-08-22 13:50:00,45.99,46.07,45.97,46.02,30226.189268688508,28.1732,28.2222,28.1609,28.1916,30226.1893
2013-08-22 14:00:00,46.03,46.03,45.93,45.93,24343.23967948068,28.1977,28.1977,28.1364,28.1364,24343.2397
2013-08-22 14:10:00,45.92,45.97,45.92,45.97,28400.44629272745,28.1303,28.1609,28.1303,28.1609,28400.4463
2013-08-22 14:20:00,45.96,46.0,45.93,45.96,82767.0149102343,28.1548,28.1793,28.1364,28.1548,82767.0149
2013-08-22 14:30:00,45.97,45.98,45.89,45.9,80535.55127294858,28.1609,28.1671,28.1119,28.1181,80535.5513
2013-08-22 14:40:00,45.9,45.91,45.86,45.86,16431.686783649457,28.1181,28.1242,28.0936,28.0936,16431.6868
2013-08-22 14:50:00,45.86,45.94,45.84,45.93,14707.373973019576,28.0936,28.1426,28.0813,28.1364,14707.374
2013-08-22 15:00:00,45.91,45.91,45.8,45.8,21908.91571153261,28.1242,28.1242,28.0568,28.0568,21908.9157
2013-08-22 15:10:00,45.8,45.82,45.68,45.78,38442.03266051324,28.0568,28.0691,27.9833,28.0445,38442.0327
2013-08-22 15:20:00,45.78,45.81,45.74,45.79,44629.272745714574,28.0445,28.0629,28.02,28.0507,44629.2727
2013-08-22 15:30:00,45.81,45.96,45.8,45.94,109646.0087229942,28.0629,28.1548,28.0568,28.1426,109646.0087
2013-08-22 15:40:00,45.94,45.95,45.83,45.88,186530.0740440207,28.1426,28.1487,28.0752,28.1058,186530.074
2013-08-22 15:50:00,45.87,45.88,45.8,45.84,237549.44720559893,28.0997,28.1058,28.0568,28.0813,237549.4472
2013-08-23 09:30:00,46.01,46.01,45.67,45.7,47266.45704432498,28.1854,28.1854,27.9772,27.9955,47266.457
2013-08-23 09:40:00,45.69,45.87,45.63,45.72,48280.75869763668,27.9894,28.0997,27.9527,28.0078,48280.7587
2013-08-23 09:50:00,45.71,45.73,45.58,45.69,42904.95993508469,28.0017,28.0139,27.922,27.9894,42904.9599
2013-08-23 10:00:00,45.69,45.69,45.35,45.5,80941.27193427326,27.9894,27.9894,27.7811,27.873,80941.2719
2013-08-23 10:10:00,45.5,45.57,45.45,45.5,36413.42935388985,27.873,27.9159,27.8424,27.873,36413.4294
2013-08-23 10:20:00,45.5,45.66,45.44,45.51,128714.87980525408,27.873,27.971,27.8363,27.8791,128714.8798
2013-08-23 10:30:00,45.52,45.63,45.49,45.54,77289.78598235115,27.8853,27.9527,27.8669,27.8975,77289.786
2013-08-23 10:40:00,45.54,45.66,45.54,45.64,45034.993407039256,27.8975,27.971,27.8975,27.9588,45034.9934
2013-08-23 10:50:00,45.66,45.8,45.63,45.76,46353.58555634446,27.971,28.0568,27.9527,28.0323,46353.5856
2013-08-23 11:00:00,45.75,45.84,45.73,45.75,71913.98721979916,28.0262,28.0813,28.0139,28.0262,71913.9872
2013-08-23 11:10:00,45.75,45.83,45.68,45.77,39862.05497514961,28.0262,28.0752,27.9833,28.0384,39862.055
2013-08-23 11:20:00,45.79,45.81,45.72,45.75,52236.53514555229,28.0507,28.0629,28.0078,28.0262,52236.5351
2013-08-23 11:30:00,45.75,45.79,45.69,45.79,52236.53514555229,28.0262,28.0507,27.9894,28.0507,52236.5351
2013-08-23 11:40:00,45.79,45.88,45.77,45.83,27791.86530074044,28.0507,28.1058,28.0384,28.0752,27791.8653
2013-08-23 11:50:00,45.84,45.84,45.77,45.78,21908.91571153261,28.0813,28.0813,28.0384,28.0445,21908.9157
2013-08-23 12:00:00,45.79,45.89,45.79,45.87,44020.69175372756,28.0507,28.1119,28.0507,28.0997,44020.6918
2013-08-23 12:10:00,45.86,45.97,45.83,45.94,60858.0991987017,28.0936,28.1609,28.0752,28.1426,60858.0992
2013-08-23 12:20:00,45.94,45.97,45.92,45.97,61060.95952936403,28.1426,28.1609,28.1303,28.1609,61060.9595
2013-08-23 12:30:00,45.97,46.0,45.94,45.97,49903.64134293539,28.1609,28.1793,28.1426,28.1609,49903.6413
2013-08-23 12:40:00,45.97,45.99,45.93,45.97,83071.30540622781,28.1609,28.1732,28.1364,28.1609,83071.3054
2013-08-23 12:50:00,45.97,46.05,45.95,46.03,29211.88761537681,28.1609,28.2099,28.1487,28.1977,29211.8876
2013-08-23 13:00:00,46.04,46.05,45.98,46.03,28501.87645805863,28.2038,28.2099,28.1671,28.1977,28501.8765
2013-08-23 13:10:00,46.03,46.05,46.02,46.03,23328.938026168984,28.1977,28.2099,28.1916,28.1977,23328.938
2013-08-23 13:20:00,46.03,46.05,45.99,46.01,44324.98224972107,28.1977,28.2099,28.1732,28.1854,44324.9822
2013-08-23 13:30:00,46.01,46.05,46.01,46.03,52135.10498022112,28.1854,28.2099,28.1854,28.1977,52135.105
2013-08-23 13:40:00,46.04,46.06,46.01,46.06,23836.08885282483,28.2038,28.2161,28.1854,28.2161,23836.0889
2013-08-23 13:50:00,46.06,46.09,46.02,46.03,46657.87605233797,28.2161,28.2345,28.1916,28.1977,46657.8761
2013-08-23 14:00:00,46.03,46.03,45.94,45.98,39456.33431382493,28.1977,28.1977,28.1426,28.1671,39456.3343
2013-08-23 14:10:00,45.98,46.02,45.95,45.97,27487.57480474693,28.1671,28.1916,28.1487,28.1609,27487.5748
2013-08-23 14:20:00,45.98,46.0,45.94,45.98,32051.93224464956,28.1671,28.1793,28.1426,28.1671,32051.9322
2013-08-23 14:30:00,45.97,46.1,45.96,46.08,30124.759103357337,28.1609,28.2406,28.1548,28.2283,30124.7591
2013-08-23 14:40:00,46.07,46.09,46.03,46.09,31443.35125266254,28.2222,28.2345,28.1977,28.2345,31443.3513
2013-08-23 14:50:00,46.09,46.1,46.06,46.06,36514.85951922102,28.2345,28.2406,28.2161,28.2161,36514.8595
2013-08-23 15:00:00,46.05,46.1,46.04,46.09,56192.3115934679,28.2099,28.2406,28.2038,28.2345,56192.3116
2013-08-23 15:10:00,46.09,46.1,46.06,46.1,42803.52976975353,28.2345,28.2406,28.2161,28.2406,42803.5298
2013-08-23 15:20:00,46.1,46.14,46.09,46.11,45339.28390303276,28.2406,28.2651,28.2345,28.2467,45339.2839
2013-08-23 15:30:00,46.11,46.14,46.07,46.14,77594.07647834466,28.2467,28.2651,28.2222,28.2651,77594.0765
2013-08-23 15:40:00,46.14,46.26,46.13,46.24,151130.94634344254,28.2651,28.3386,28.259,28.3263,151130.9463
2013-08-23 15:50:00,46.25,46.27,46.18,46.19,235317.9835683132,28.3325,28.3447,28.2896,28.2957,235317.9836
2013-08-26 09:30:00,46.27,46.35,46.02,46.21,138147.88518105284,28.3447,28.3937,28.1916,28.308,138147.8852
2013-08-26 09:40:00,46.2,46.23,46.18,46.19,84592.75788619535,28.3018,28.3202,28.2896,28.2957,84592.7579
2013-08-26 09:50:00,46.2,46.32,46.19,46.31,49497.92068161071,28.3018,28.3753,28.2957,28.3692,49497.9207
2013-08-26 10:00:00,46.3,46.44,46.29,46.42,30327.61943401968,28.3631,28.4489,28.357,28.4366,30327.6194
2013-08-26 10:10:00,46.41,46.53,46.4,46.41,34587.6863779288,28.4305,28.504,28.4244,28.4305,34587.6864
2013-08-26 10:20:00,46.42,46.5,46.39,46.41,38543.462825844406,28.4366,28.4856,28.4182,28.4305,38543.4628
2013-08-26 10:30:00,46.41,46.56,46.37,46.56,42093.518612435335,28.4305,28.5224,28.406,28.5224,42093.5186
2013-08-26 10:40:00,46.56,46.61,46.51,46.55,41687.79795111066,28.5224,28.553,28.4917,28.5162,41687.798
2013-08-26 10:50:00,46.57,46.8,46.57,46.8,78608.37813165635,28.5285,28.6694,28.5285,28.6694,78608.3781
2013-08-26 11:00:00,46.8,46.89,46.79,46.84,114920.37732021503,28.6694,28.7245,28.6633,28.6939,114920.3773
2013-08-26 11:10:00,46.84,46.98,46.84,46.98,85404.19920884472,28.6939,28.7797,28.6939,28.7797,85404.1992
2013-08-26 11:20:00,46.97,46.99,46.84,46.94,42499.23927376002,28.7735,28.7858,28.6939,28.7552,42499.2393
2013-08-26 11:30:00,46.94,47.03,46.84,46.84,49802.21117760422,28.7552,28.8103,28.6939,28.6939,49802.2112
2013-08-26 11:40:00,46.85,46.85,46.71,46.71,35601.98803124049,28.7,28.7,28.6143,28.6143,35601.988
2013-08-26 11:50:00,46.71,46.86,46.64,46.86,62683.84217466274,28.6143,28.7061,28.5714,28.7061,62683.8422
2013-08-26 12:00:00,46.85,46.9,46.65,46.66,39963.48514048078,28.7,28.7307,28.5775,28.5836,39963.4851
2013-08-26 12:10:00,46.65,46.77,46.63,46.64,30327.61943401968,28.5775,28.651,28.5653,28.5714,30327.6194
2013-08-26 12:20:00,46.64,46.75,46.64,46.68,15011.664469013083,28.5714,28.6388,28.5714,28.5959,15011.6645
2013-08-26 12:30:00,46.68,46.71,46.62,46.62,23024.64753017548,28.5959,28.6143,28.5591,28.5591,23024.6475
2013-08-26 12:40:00,46.61,46.65,46.59,46.61,32254.79257531189,28.553,28.5775,28.5407,28.553,32254.7926
2013-08-26 12:50:00,46.62,46.68,46.62,46.67,25864.69215944822,28.5591,28.5959,28.5591,28.5898,25864.6922
2013-08-26 13:00:00,46.67,46.72,46.62,46.7,21401.764884876764,28.5898,28.6204,28.5591,28.6081,21401.7649
2013-08-26 13:10:00,46.71,46.75,46.69,46.69,10041.58636778578,28.6143,28.6388,28.602,28.602,10041.5864
2013-08-26 13:20:00,46.69,46.75,46.68,46.73,42397.809108428846,28.602,28.6388,28.5959,28.6265,42397.8091
2013-08-26 13:30:00,46.73,46.74,46.6,46.6,24850.39050613653,28.6265,28.6326,28.5469,28.5469,24850.3905
2013-08-26 13:40:00,46.59,46.61,46.56,46.59,24546.10001014301,28.5407,28.553,28.5224,28.5407,24546.1
2013-08-26 13:50:00,46.59,46.61,46.57,46.58,15620.245461000102,28.5407,28.553,28.5285,28.5346,15620.2455
2013-08-26 14:00:00,46.57,46.59,46.5,46.5,21503.19505020793,28.5285,28.5407,28.4856,28.4856,21503.1951
2013-08-26 14:10:00,46.5,46.51,46.46,46.49,36311.99918855868,28.4856,28.4917,28.4611,28.4795,36311.9992
2013-08-26 14:20:00,46.49,46.53,46.49,46.5,19981.74257024039,28.4795,28.504,28.4795,28.4856,19981.7426
2013-08-26 14:30:00,46.5,46.54,46.5,46.5,28501.87645805863,28.4856,28.5101,28.4856,28.4856,28501.8765
2013-08-26 14:40:00,46.5,46.58,46.49,46.58,39557.7644791561,28.4856,28.5346,28.4795,28.5346,39557.7645
2013-08-26 14:50:00,46.58,46.69,46.58,46.69,97068.6682219292,28.5346,28.602,28.5346,28.602,97068.6682
2013-08-26 15:00:00,46.69,46.77,46.69,46.74,65828.177299929,28.602,28.651,28.602,28.6326,65828.1773
2013-08-26 15:10:00,46.73,46.74,46.54,46.61,135612.1310477736,28.6265,28.6326,28.5101,28.553,135612.131
2013-08-26 15:20:00,46.6,46.6,46.37,46.44,99401.5620245461,28.5469,28.5469,28.406,28.4489,99401.562
2013-08-26 15:30:00,46.43,46.59,46.43,46.56,109037.4277310072,28.4427,28.5407,28.4427,28.5224,109037.4277
2013-08-26 15:40:00,46.56,46.66,46.51,46.56,204280.3529769753,28.5224,28.5836,28.4917,28.5224,204280.353
2013-08-26 15:50:00,46.54,46.64,46.49,46.55,583324.8808195557,28.5101,28.5714,28.4795,28.5162,583324.8808
2013-08-27 09:30:00,46.25,46.43,46.04,46.17,341616.79683537886,28.3325,28.4427,28.2038,28.2835,341616.7968
2013-08-27 09:40:00,46.17,46.22,46.03,46.08,108327.416573689,28.2835,28.3141,28.1977,28.2283,108327.4166
2013-08-27 09:50:00,46.07,46.08,46.01,46.01,66132.46779592251,28.2222,28.2283,28.1854,28.1854,66132.4678
2013-08-27 10:00:00,46.01,46.15,45.95,46.03,86317.07069682523,28.1854,28.2712,28.1487,28.1977,86317.0707
2013-08-27 10:10:00,46.03,46.15,46.03,46.09,104371.6401257734,28.1977,28.2712,28.1977,28.2345,104371.6401
2013-08-27 10:20:00,46.08,46.1,46.03,46.06,85505.62937417589,28.2283,28.2406,28.1977,28.2161,85505.6294
2013-08-27 10:30:00,46.07,46.17,46.01,46.14,99604.42235520844,28.2222,28.2835,28.1854,28.2651,99604.4224
2013-08-27 10:40:00,46.15,46.18,46.01,46.05,40876.3566284613,28.2712,28.2896,28.1854,28.2099,40876.3566
2013-08-27 10:50:00,46.05,46.13,45.95,46.13,41180.647124454816,28.2099,28.259,28.1487,28.259,41180.6471
2013-08-27 11:00:00,46.12,46.13,46.05,46.05,25966.12232477939,28.2528,28.259,28.2099,28.2099,25966.1223
2013-08-27 11:10:00,46.06,46.07,46.0,46.03,55888.02109747439,28.2161,28.2222,28.1793,28.1977,55888.0211
2013-08-27 11:20:00,46.04,46.18,46.02,46.13,36109.13885789634,28.2038,28.2896,28.1916,28.259,36109.1389
2013-08-27 11:30:00,46.14,46.16,46.09,46.15,17040.267775636476,28.2651,28.2773,28.2345,28.2712,17040.2678
2013-08-27 11:40:00,46.13,46.15,46.02,46.04,22010.34587686378,28.259,28.2712,28.1916,28.2038,22010.3459
2013-08-27 11:50:00,46.04,46.11,46.04,46.07,24444.669844811848,28.2038,28.2467,28.2038,28.2222,24444.6698
2013-08-27 12:00:00,46.06,46.07,45.94,46.0,26574.703316766405,28.2161,28.2222,28.1426,28.1793,26574.7033
2013-08-27 12:10:00,46.0,46.02,45.91,45.95,31139.06075666904,28.1793,28.1916,28.1242,28.1487,31139.0608
2013-08-27 12:20:00,45.96,46.03,45.95,46.02,40774.92646313013,28.1548,28.1977,28.1487,28.1916,40774.9265
2013-08-27 12:30:00,46.0,46.07,45.99,46.03,17040.267775636476,28.1793,28.2222,28.1732,28.1977,17040.2678
2013-08-27 12:40:00,46.02,46.04,45.93,46.04,31849.07191398722,28.1916,28.2038,28.1364,28.2038,31849.0719
2013-08-27 12:50:00,46.04,46.07,45.97,45.97,19677.45207424688,28.2038,28.2222,28.1609,28.1609,19677.4521
2013-08-27 13:00:00,45.97,45.99,45.92,45.98,27386.14463941576,28.1609,28.1732,28.1303,28.1671,27386.1446
2013-08-27 13:10:00,45.98,45.98,45.91,45.93,16634.547114311797,28.1671,28.1671,28.1242,28.1364,16634.5471
2013-08-27 13:20:00,45.93,45.94,45.84,45.88,18460.290090272847,28.1364,28.1426,28.0813,28.1058,18460.2901
2013-08-27 13:30:00,45.88,46.02,45.86,45.96,24951.820671467696,28.1058,28.1916,28.0936,28.1548,24951.8207
2013-08-27 13:40:00,45.96,46.07,45.94,46.07,23126.077695506643,28.1548,28.2222,28.1426,28.2222,23126.0777
2013-08-27 13:50:00,46.06,46.07,45.97,46.0,34790.54670859114,28.2161,28.2222,28.1609,28.1793,34790.5467
2013-08-27 14:00:00,46.0,46.01,45.93,45.94,27893.29546607161,28.1793,28.1854,28.1364,28.1426,27893.2955
2013-08-27 14:10:00,45.94,45.95,45.85,45.92,27893.29546607161,28.1426,28.1487,28.0874,28.1303,27893.2955
2013-08-27 14:20:00,45.91,45.93,45.81,45.86,25966.12232477939,28.1242,28.1364,28.0629,28.0936,25966.1223
2013-08-27 14:30:00,45.86,45.87,45.79,45.86,31849.07191398722,28.0936,28.0997,28.0507,28.0936,31849.0719
2013-08-27 14:40:00,45.86,45.95,45.84,45.92,41180.647124454816,28.0936,28.1487,28.0813,28.1303,41180.6471
2013-08-27 14:50:00,45.92,45.93,45.87,45.89,29110.457450045644,28.1303,28.1364,28.0997,28.1119,29110.4575
2013-08-27 15:00:00,45.89,45.95,45.85,45.94,60756.66903337053,28.1119,28.1487,28.0874,28.1426,60756.669
2013-08-27 15:10:00,45.92,45.93,45.68,45.78,72725.42854244853,28.1303,28.1364,27.9833,28.0445,72725.4285
2013-08-27 15:20:00,45.78,45.83,45.7,45.74,100314.43351252662,28.0445,28.0752,27.9955,28.02,100314.4335
2013-08-27 15:30:00,45.74,45.76,45.64,45.71,95141.495080637,28.02,28.0323,27.9588,28.0017,95141.4951
2013-08-27 15:40:00,45.71,45.86,45.71,45.83,156912.4657673192,28.0017,28.0936,28.0017,28.0752,156912.4658
2013-08-27 15:50:00,45.83,45.87,45.8,45.84,346079.7241099503,28.0752,28.0997,28.0568,28.0813,346079.7241
2013-08-28 09:30:00,45.8,45.91,45.56,45.79,48585.04919363018,28.0568,28.1242,27.9098,28.0507,48585.0492
2013-08-28 09:40:00,45.79,45.83,45.71,45.78,80332.69094228624,28.0507,28.0752,28.0017,28.0445,80332.6909
2013-08-28 09:50:00,45.78,45.83,45.72,45.73,79419.8194543057,28.0445,28.0752,28.0078,28.0139,79419.8195
2013-08-28 10:00:00,45.73,45.84,45.69,45.69,97575.81904858504,28.0139,28.0813,27.9894,27.9894,97575.819
2013-08-28 10:10:00,45.7,45.82,45.68,45.77,105994.52277107212,27.9955,28.0691,27.9833,28.0384,105994.5228
2013-08-28 10:20:00,45.78,45.78,45.69,45.77,37833.45166852622,28.0445,28.0445,27.9894,28.0384,37833.4517
2013-08-28 10:30:00,45.76,45.8,45.72,45.75,50613.65250025358,28.0323,28.0568,28.0078,28.0262,50613.6525
2013-08-28 10:40:00,45.76,45.76,45.71,45.74,51932.24464955878,28.0323,28.0323,28.0017,28.02,51932.2446
2013-08-28 10:50:00,45.73,45.85,45.72,45.8,73232.57936910437,28.0139,28.0874,28.0078,28.0568,73232.5794
2013-08-28 11:00:00,45.79,45.82,45.76,45.81,19068.871082259862,28.0507,28.0691,28.0323,28.0629,19068.8711
2013-08-28 11:10:00,45.8,45.85,45.8,45.82,26168.982655441727,28.0568,28.0874,28.0568,28.0691,26168.9827
2013-08-28 11:20:00,45.84,45.91,45.83,45.85,28299.016127396288,28.0813,28.1242,28.0752,28.0874,28299.0161
2013-08-28 11:30:00,45.85,45.9,45.82,45.89,31240.490922000205,28.0874,28.1181,28.0691,28.1119,31240.4909
2013-08-28 11:40:00,45.87,45.95,45.87,45.9,36109.13885789634,28.0997,28.1487,28.0997,28.1181,36109.1389
2013-08-28 11:50:00,45.91,46.03,45.91,46.03,41282.07728978599,28.1242,28.1977,28.1242,28.1977,41282.0773
2013-08-28 12:00:00,46.03,46.03,45.91,45.96,71102.54589714982,28.1977,28.1977,28.1242,28.1548,71102.5459
2013-08-28 12:10:00,45.96,46.0,45.93,46.0,23633.22852216249,28.1548,28.1793,28.1364,28.1793,23633.2285
2013-08-28 12:20:00,46.0,46.08,46.0,46.08,78304.08763566284,28.1793,28.2283,28.1793,28.2283,78304.0876
2013-08-28 12:30:00,46.07,46.09,46.04,46.06,40369.20580180546,28.2222,28.2345,28.2038,28.2161,40369.2058
2013-08-28 12:40:00,46.07,46.07,46.01,46.04,46150.72522568212,28.2222,28.2222,28.1854,28.2038,46150.7252
2013-08-28 12:50:00,46.04,46.11,46.04,46.07,23836.08885282483,28.2038,28.2467,28.2038,28.2222,23836.0889
2013-08-28 13:00:00,46.06,46.13,46.05,46.06,84795.61821685769,28.2161,28.259,28.2099,28.2161,84795.6182
2013-08-28 13:10:00,46.06,46.08,46.01,46.04,56699.46242012375,28.2161,28.2283,28.1854,28.2038,56699.4624
2013-08-28 13:20:00,46.04,46.05,45.99,46.04,24241.809514149507,28.2038,28.2099,28.1732,28.2038,24241.8095
2013-08-28 13:30:00,46.05,46.07,45.96,46.0,37123.44051120804,28.2099,28.2222,28.1548,28.1793,37123.4405
2013-08-28 13:40:00,46.0,46.08,45.95,46.08,28907.597119383303,28.1793,28.2283,28.1487,28.2283,28907.5971
2013-08-28 13:50:00,46.07,46.11,46.01,46.11,31950.50207931839,28.2222,28.2467,28.1854,28.2467,31950.5021
2013-08-28 14:00:00,46.1,46.11,46.04,46.07,24546.10001014301,28.2406,28.2467,28.2038,28.2222,24546.1
2013-08-28 14:10:00,46.07,46.09,46.02,46.04,58930.92605740947,28.2222,28.2345,28.1916,28.2038,58930.9261
2013-08-28 14:20:00,46.05,46.1,46.04,46.08,26270.412820772897,28.2099,28.2406,28.2038,28.2283,26270.4128
2013-08-28 14:30:00,46.08,46.09,45.99,46.0,52439.395476214624,28.2283,28.2345,28.1732,28.1793,52439.3955
2013-08-28 14:40:00,46.01,46.06,45.98,46.06,47773.60787098083,28.1854,28.2161,28.1671,28.2161,47773.6079
2013-08-28 14:50:00,46.06,46.13,46.05,46.11,47266.45704432498,28.2161,28.259,28.2099,28.2467,47266.457
2013-08-28 15:00:00,46.12,46.24,46.07,46.24,52540.825641545794,28.2528,28.3263,28.2222,28.3263,52540.8256
2013-08-28 15:10:00,46.24,46.36,46.24,46.29,116137.53930418906,28.3263,28.3999,28.3263,28.357,116137.5393
2013-08-28 15:20:00,46.3,46.34,46.26,46.33,91895.72979003956,28.3631,28.3876,28.3386,28.3815,91895.7298
2013-08-28 15:30:00,46.33,46.37,46.31,46.31,121716.1983974034,28.3815,28.406,28.3692,28.3692,121716.1984
2013-08-28 15:40:00,46.31,46.35,46.24,46.29,211786.1852114819,28.3692,28.3937,28.3263,28.357,211786.1852
2013-08-28 15:50:00,46.28,46.37,46.26,46.35,462420.1237448017,28.3508,28.406,28.3386,28.3937,462420.1237
2013-08-29 09:30:00,46.18,46.51,46.03,46.5,162389.69469520234,28.2896,28.4917,28.1977,28.4856,162389.6947
2013-08-29 09:40:00,46.5,46.82,46.5,46.81,154072.42113804643,28.4856,28.6816,28.4856,28.6755,154072.4211
2013-08-29 09:50:00,46.82,47.12,46.81,47.1,129222.03063190992,28.6816,28.8654,28.6755,28.8532,129222.0306
2013-08-29 10:00:00,47.09,47.18,47.03,47.18,120600.46657876052,28.847,28.9022,28.8103,28.9022,120600.4666
2013-08-29 10:10:00,47.18,47.34,47.13,47.32,134293.5388984684,28.9022,29.0002,28.8715,28.9879,134293.5389
2013-08-29 10:20:00,47.32,47.33,47.15,47.18,85099.9087128512,28.9879,28.9941,28.8838,28.9022,85099.9087
2013-08-29 10:30:00,47.17,47.4,47.14,47.39,177604.2194948778,28.8961,29.0369,28.8777,29.0308,177604.2195
2013-08-29 10:40:00,47.39,47.7,47.36,47.57,247185.31291206004,29.0308,29.2207,29.0124,29.1411,247185.3129
2013-08-29 10:50:00,47.57,47.63,47.53,47.55,92605.74094735774,29.1411,29.1778,29.1166,29.1288,92605.7409
2013-08-29 11:00:00,47.54,47.58,47.54,47.58,86722.79135814992,29.1227,29.1472,29.1227,29.1472,86722.7914
2013-08-29 11:10:00,47.58,47.63,47.53,47.56,63901.00415863678,29.1472,29.1778,29.1166,29.135,63901.0042
2013-08-29 11:20:00,47.55,47.67,47.55,47.63,65422.45663860432,29.1288,29.2023,29.1288,29.1778,65422.4566
2013-08-29 11:30:00,47.64,47.67,47.55,47.61,67045.33928390303,29.184,29.2023,29.1288,29.1656,67045.3393
2013-08-29 11:40:00,47.62,47.69,47.54,47.54,41484.93762044832,29.1717,29.2146,29.1227,29.1227,41484.9376
2013-08-29 11:50:00,47.54,47.6,47.53,47.56,37326.300841870376,29.1227,29.1595,29.1166,29.135,37326.3008
2013-08-29 12:00:00,47.57,47.62,47.57,47.58,47367.88720965615,29.1411,29.1717,29.1411,29.1472,47367.8872
2013-08-29 12:10:00,47.57,47.58,47.43,47.48,36109.13885789634,29.1411,29.1472,29.0553,29.086,36109.1389
2013-08-29 12:20:00,47.48,47.52,47.48,47.48,66031.03763059134,29.086,29.1105,29.086,29.086,66031.0376
2013-08-29 12:30:00,47.48,47.48,47.35,47.4,141190.79014098793,29.086,29.086,29.0063,29.0369,141190.7901
2013-08-29 12:40:00,47.4,47.46,47.38,47.45,100010.14301653313,29.0369,29.0737,29.0247,29.0676,100010.143
2013-08-29 12:50:00,47.44,47.48,47.39,47.45,92910.03144335124,29.0615,29.086,29.0308,29.0676,92910.0314
2013-08-29 13:00:00,47.45,47.51,47.43,47.49,43716.40125773405,29.0676,29.1043,29.0553,29.0921,43716.4013
2013-08-29 13:10:00,47.49,47.56,47.46,47.47,89258.54549142915,29.0921,29.135,29.0737,29.0798,89258.5455
2013-08-29 13:20:00,47.47,47.47,47.24,47.25,48077.89836697434,29.0798,29.0798,28.9389,28.9451,48077.8984
2013-08-29 13:30:00,47.26,47.26,47.07,47.11,67349.62977989654,28.9512,28.9512,28.8348,28.8593,67349.6298
2013-08-29 13:40:00,47.11,47.18,47.1,47.18,41180.647124454816,28.8593,28.9022,28.8532,28.9022,41180.6471
2013-08-29 13:50:00,47.17,47.17,47.04,47.08,61568.11035601988,28.8961,28.8961,28.8164,28.8409,61568.1104
2013-08-29 14:00:00,47.07,47.22,47.05,47.22,51932.24464955878,28.8348,28.9267,28.8225,28.9267,51932.2446
2013-08-29 14:10:00,47.22,47.27,47.16,47.2,82665.58474490313,28.9267,28.9573,28.8899,28.9144,82665.5847
2013-08-29 14:20:00,47.2,47.2,47.14,47.17,54670.85911350035,28.9144,28.9144,28.8777,28.8961,54670.8591
2013-08-29 14:30:00,47.17,47.21,47.15,47.16,46455.01572167563,28.8961,28.9206,28.8838,28.8899,46455.0157
2013-08-29 14:40:00,47.16,47.22,47.15,47.22,51222.23349224059,28.8899,28.9267,28.8838,28.9267,51222.2335
2013-08-29 14:50:00,47.23,47.24,47.15,47.15,46962.16654833147,28.9328,28.9389,28.8838,28.8838,46962.1665
2013-08-29 15:00:00,47.15,47.16,47.07,47.12,54772.28927883152,28.8838,28.8899,28.8348,28.8654,54772.2893
2013-08-29 15:10:00,47.11,47.15,47.09,47.09,82057.00375291612,28.8593,28.8838,28.847,28.847,82057.0038
2013-08-29 15:20:00,47.1,47.12,46.96,47.0,76782.6351556953,28.8532,28.8654,28.7674,28.7919,76782.6352
2013-08-29 15:30:00,47.0,47.0,46.93,46.94,117760.42194948778,28.7919,28.7919,28.749,28.7552,117760.4219
2013-08-29 15:40:00,46.93,47.08,46.92,47.06,133076.37691449438,28.749,28.8409,28.7429,28.8287,133076.3769
2013-08-29 15:50:00,47.05,47.1,47.03,47.05,211076.1740541637,28.8225,28.8532,28.8103,28.8225,211076.1741
2013-08-30 09:30:00,47.16,47.2,46.83,46.85,64509.5851506238,28.8899,28.9144,28.6878,28.7,64509.5852
2013-08-30 09:40:00,46.86,46.88,46.52,46.73,43817.83142306522,28.7061,28.7184,28.4979,28.6265,43817.8314
2013-08-30 09:50:00,46.73,46.88,46.61,46.61,41282.07728978599,28.6265,28.7184,28.553,28.553,41282.0773
2013-08-30 10:00:00,46.61,46.64,46.44,46.48,61466.68019068871,28.553,28.5714,28.4489,28.4734,61466.6802
2013-08-30 10:10:00,46.47,46.48,46.3,46.44,64509.5851506238,28.4672,28.4734,28.3631,28.4489,64509.5852
2013-08-30 10:20:00,46.43,46.45,46.34,46.42,44629.272745714574,28.4427,28.455,28.3876,28.4366,44629.2727
2013-08-30 10:30:00,46.42,46.5,46.35,46.41,36819.15001521452,28.4366,28.4856,28.3937,28.4305,36819.15
2013-08-30 10:40:00,46.41,46.43,46.31,46.41,44223.5520843899,28.4305,28.4427,28.3692,28.4305,44223.5521
2013-08-30 10:50:00,46.4,46.43,46.36,46.41,32964.803732630084,28.4244,28.4427,28.3999,28.4305,32964.8037
2013-08-30 11:00:00,46.41,46.54,46.41,46.54,38949.18348716908,28.4305,28.5101,28.4305,28.5101,38949.1835
2013-08-30 11:10:00,46.54,46.75,46.54,46.62,75159.75251039659,28.5101,28.6388,28.5101,28.5591,75159.7525
2013-08-30 11:20:00,46.63,46.7,46.56,46.59,29009.02728471448,28.5653,28.6081,28.5224,28.5407,29009.0273
2013-08-30 11:30:00,46.58,46.6,46.45,46.45,23937.519018156,28.5346,28.5469,28.455,28.455,23937.519
2013-08-30 11:40:00,46.45,46.57,46.4,46.53,24951.820671467696,28.455,28.5285,28.4244,28.504,24951.8207
2013-08-30 11:50:00,46.52,46.55,46.48,46.5,25458.97149812354,28.4979,28.5162,28.4734,28.4856,25458.9715
2013-08-30 12:00:00,46.5,46.54,46.47,46.5,14504.513642357237,28.4856,28.5101,28.4672,28.4856,14504.5136
2013-08-30 12:10:00,46.5,46.58,46.49,46.56,33573.3847246171,28.4856,28.5346,28.4795,28.5224,33573.3847
2013-08-30 12:20:00,46.55,46.6,46.5,46.58,25458.97149812354,28.5162,28.5469,28.4856,28.5346,25458.9715
2013-08-30 12:30:00,46.57,46.58,46.5,46.52,19474.59174358454,28.5285,28.5346,28.4856,28.4979,19474.5917
2013-08-30 12:40:00,46.52,46.61,46.49,46.61,16330.256618318288,28.4979,28.553,28.4795,28.553,16330.2566
2013-08-30 12:50:00,46.61,46.62,46.5,46.57,27589.004970078106,28.553,28.5591,28.4856,28.5285,27589.005
2013-08-30 13:00:00,46.56,46.56,46.34,46.34,35703.41819657166,28.5224,28.5224,28.3876,28.3876,35703.4182
2013-08-30 13:10:00,46.34,46.67,46.33,46.56,57612.33390810427,28.3876,28.5898,28.3815,28.5224,57612.3339
2013-08-30 13:20:00,46.57,46.57,46.48,46.57,16735.977279642964,28.5285,28.5285,28.4734,28.5285,16735.9773
2013-08-30 13:30:00,46.57,46.59,46.5,46.52,19576.02190891571,28.5285,28.5407,28.4856,28.4979,19576.0219
2013-08-30 13:40:00,46.5,46.61,46.48,46.57,11563.038847753322,28.4856,28.553,28.4734,28.5285,11563.0388
2013-08-30 13:50:00,46.57,46.6,46.54,46.55,66132.46779592251,28.5285,28.5469,28.5101,28.5162,66132.4678
2013-08-30 14:00:00,46.54,46.56,46.48,46.49,30124.759103357337,28.5101,28.5224,28.4734,28.4795,30124.7591
2013-08-30 14:10:00,46.49,46.5,46.43,46.47,30327.61943401968,28.4795,28.4856,28.4427,28.4672,30327.6194
2013-08-30 14:20:00,46.47,46.49,46.42,46.45,38847.75332183792,28.4672,28.4795,28.4366,28.455,38847.7533
2013-08-30 14:30:00,46.44,46.51,46.42,46.5,41586.36778577949,28.4489,28.4917,28.4366,28.4856,41586.3678
2013-08-30 14:40:00,46.5,46.5,46.47,46.49,24546.10001014301,28.4856,28.4856,28.4672,28.4795,24546.1
2013-08-30 14:50:00,46.5,46.53,46.47,46.5,30124.759103357337,28.4856,28.504,28.4672,28.4856,30124.7591
2013-08-30 15:00:00,46.51,46.55,46.44,46.44,41992.08844710417,28.4917,28.5162,28.4489,28.4489,41992.0884
2013-08-30 15:10:00,46.46,46.55,46.44,46.54,38543.462825844406,28.4611,28.5162,28.4489,28.5101,38543.4628
2013-08-30 15:20:00,46.54,46.58,46.52,46.58,52439.395476214624,28.5101,28.5346,28.4979,28.5346,52439.3955
2013-08-30 15:30:00,46.58,46.58,46.51,46.53,91692.86945937722,28.5346,28.5346,28.4917,28.504,91692.8695
2013-08-30 15:40:00,46.53,46.53,46.41,46.45,187442.9455320012,28.504,28.504,28.4305,28.455,187442.9455
2013-08-30 15:50:00,46.46,46.58,46.4,46.52,280961.55796733947,28.4611,28.5346,28.4244,28.4979,280961.558
2013-09-03 09:30:00,47.13,47.52,47.12,47.43,123846.23186935794,28.8715,29.1105,28.8654,29.0553,123846.2319
2013-09-03 09:40:00,47.44,47.46,47.07,47.09,49700.78101227305,29.0615,29.0737,28.8348,28.847,49700.781
2013-09-03 09:50:00,47.09,47.18,47.01,47.06,30834.770260675527,28.847,28.9022,28.798,28.8287,30834.7703
2013-09-03 10:00:00,47.09,47.19,47.01,47.1,39152.04381783142,28.847,28.9083,28.798,28.8532,39152.0438
2013-09-03 10:10:00,47.09,47.17,47.04,47.11,25154.68100213004,28.847,28.8961,28.8164,28.8593,25154.681
2013-09-03 10:20:00,47.12,47.19,47.02,47.19,47165.02687899381,28.8654,28.9083,28.8042,28.9083,47165.0269
2013-09-03 10:30:00,47.19,47.19,47.08,47.17,28907.597119383303,28.9083,28.9083,28.8409,28.8961,28907.5971
2013-09-03 10:40:00,47.18,47.19,47.09,47.15,18866.010751597525,28.9022,28.9083,28.847,28.8838,18866.0108
2013-09-03 10:50:00,47.16,47.17,47.02,47.08,19068.871082259862,28.8899,28.8961,28.8042,28.8409,19068.8711
2013-09-03 11:00:00,47.07,47.16,47.06,47.12,15721.67562633127,28.8348,28.8899,28.8287,28.8654,15721.6756
2013-09-03 11:10:00,47.13,47.2,46.96,46.96,29820.46860736383,28.8715,28.9144,28.7674,28.7674,29820.4686
2013-09-03 11:20:00,46.96,46.96,46.79,46.82,27284.714474084594,28.7674,28.7674,28.6633,28.6816,27284.7145
2013-09-03 11:30:00,46.82,46.87,46.77,46.83,21604.6252155391,28.6816,28.7123,28.651,28.6878,21604.6252
2013-09-03 11:40:00,46.85,46.88,46.7,46.78,17445.988436961154,28.7,28.7184,28.6081,28.6571,17445.9884
2013-09-03 11:50:00,46.77,46.8,46.68,46.76,23937.519018156,28.651,28.6694,28.5959,28.6449,23937.519
2013-09-03 12:00:00,46.76,46.79,46.68,46.76,32964.803732630084,28.6449,28.6633,28.5959,28.6449,32964.8037
2013-09-03 12:10:00,46.76,46.82,46.7,46.71,19271.731412922203,28.6449,28.6816,28.6081,28.6143,19271.7314
2013-09-03 12:20:00,46.71,46.77,46.69,46.76,21503.19505020793,28.6143,28.651,28.602,28.6449,21503.1951
2013-09-03 12:30:00,46.77,46.79,46.71,46.76,26270.412820772897,28.651,28.6633,28.6143,28.6449,26270.4128
2013-09-03 12:40:00,46.76,46.78,46.63,46.67,35297.69753524698,28.6449,28.6571,28.5653,28.5898,35297.6975
2013-09-03 12:50:00,46.66,46.67,46.62,46.63,20184.60290090273,28.5836,28.5898,28.5591,28.5653,20184.6029
2013-09-03 13:00:00,46.61,46.65,46.59,46.64,25661.83182878588,28.553,28.5775,28.5407,28.5714,25661.8318
2013-09-03 13:10:00,46.65,46.7,46.52,46.52,17648.84876762349,28.5775,28.6081,28.4979,28.4979,17648.8488
2013-09-03 13:20:00,46.51,46.61,46.51,46.61,19474.59174358454,28.4917,28.553,28.4917,28.553,19474.5917
2013-09-03 13:30:00,46.61,46.64,46.56,46.58,16938.837610305305,28.553,28.5714,28.5224,28.5346,16938.8376
2013-09-03 13:40:00,46.58,46.62,46.47,46.47,32254.79257531189,28.5346,28.5591,28.4672,28.4672,32254.7926
2013-09-03 13:50:00,46.48,46.59,46.47,46.5,41180.647124454816,28.4734,28.5407,28.4672,28.4856,41180.6471
2013-09-03 14:00:00,46.5,46.63,46.5,46.56,33573.3847246171,28.4856,28.5653,28.4856,28.5224,33573.3847
2013-09-03 14:10:00,46.57,46.66,46.55,46.59,40267.77563647429,28.5285,28.5836,28.5162,28.5407,40267.7756
2013-09-03 14:20:00,46.58,46.59,46.43,46.52,29211.88761537681,28.5346,28.5407,28.4427,28.4979,29211.8876
2013-09-03 14:30:00,46.52,46.55,46.48,46.52,24546.10001014301,28.4979,28.5162,28.4734,28.4979,24546.1
2013-09-03 14:40:00,46.51,46.51,46.36,46.43,22010.34587686378,28.4917,28.4917,28.3999,28.4427,22010.3459
2013-09-03 14:50:00,46.43,46.58,46.37,46.58,21807.48554620144,28.4427,28.5346,28.406,28.5346,21807.4855
2013-09-03 15:00:00,46.58,46.74,46.56,46.71,44730.702911045744,28.5346,28.6326,28.5224,28.6143,44730.7029
2013-09-03 15:10:00,46.71,46.74,46.65,46.66,32254.79257531189,28.6143,28.6326,28.5775,28.5836,32254.7926
2013-09-03 15:20:00,46.66,46.69,46.61,46.63,34486.256212597626,28.5836,28.602,28.553,28.5653,34486.2562
2013-09-03 15:30:00,46.63,46.83,46.63,46.82,71508.2665584745,28.5653,28.6878,28.5653,28.6816,71508.2666
2013-09-03 15:40:00,46.83,46.91,46.67,46.7,106400.2434323968,28.6878,28.7368,28.5898,28.6081,106400.2434
2013-09-03 15:50:00,46.71,46.79,46.7,46.79,141190.79014098793,28.6143,28.6633,28.6081,28.6633,141190.7901
2013-09-04 09:30:00,46.76,46.91,46.57,46.71,47063.59671366264,28.6449,28.7368,28.5285,28.6143,47063.5967
2013-09-04 09:40:00,46.71,46.99,46.71,46.93,21503.19505020793,28.6143,28.7858,28.6143,28.749,21503.1951
2013-09-04 09:50:00,46.9,47.09,46.87,46.94,72826.8587077797,28.7307,28.847,28.7123,28.7552,72826.8587
2013-09-04 10:00:00,46.92,47.15,46.9,47.11,61770.970686682216,28.7429,28.8838,28.7307,28.8593,61770.9707
2013-09-04 10:10:00,47.11,47.14,47.02,47.04,24951.820671467696,28.8593,28.8777,28.8042,28.8164,24951.8207
2013-09-04 10:20:00,47.03,47.11,46.98,47.11,23937.519018156,28.8103,28.8593,28.7797,28.8593,23937.519
2013-09-04 10:30:00,47.13,47.13,46.96,47.05,49497.92068161071,28.8715,28.8715,28.7674,28.8225,49497.9207
2013-09-04 10:40:00,47.05,47.05,46.93,46.96,30530.47976468201,28.8225,28.8225,28.749,28.7674,30530.4798
2013-09-04 10:50:00,46.96,46.99,46.91,46.98,32863.37356729891,28.7674,28.7858,28.7368,28.7797,32863.3736
2013-09-04 11:00:00,46.98,47.08,46.98,47.05,21300.3347195456,28.7797,28.8409,28.7797,28.8225,21300.3347
2013-09-04 11:10:00,47.05,47.14,47.05,47.12,35703.41819657166,28.8225,28.8777,28.8225,28.8654,35703.4182
2013-09-04 11:20:00,47.11,47.2,47.1,47.18,21300.3347195456,28.8593,28.9144,28.8532,28.9022,21300.3347
2013-09-04 11:30:00,47.18,47.18,47.12,47.12,29921.898772695,28.9022,28.9022,28.8654,28.8654,29921.8988
2013-09-04 11:40:00,47.11,47.22,47.11,47.21,33573.3847246171,28.8593,28.9267,28.8593,28.9206,33573.3847
2013-09-04 11:50:00,47.2,47.37,47.2,47.36,90881.42813672786,28.9144,29.0186,28.9144,29.0124,90881.4281
2013-09-04 12:00:00,47.36,47.45,47.33,47.44,45237.85373770159,29.0124,29.0676,28.9941,29.0615,45237.8537
2013-09-04 12:10:00,47.44,47.5,47.39,47.45,31544.781417993712,29.0615,29.0982,29.0308,29.0676,31544.7814
2013-09-04 12:20:00,47.45,47.47,47.37,47.37,32254.79257531189,29.0676,29.0798,29.0186,29.0186,32254.7926
2013-09-04 12:30:00,47.37,47.39,47.35,47.38,13388.781823714373,29.0186,29.0308,29.0063,29.0247,13388.7818
2013-09-04 12:40:00,47.37,47.37,47.29,47.3,35703.41819657166,29.0186,29.0186,28.9696,28.9757,35703.4182
2013-09-04 12:50:00,47.28,47.29,47.2,47.24,37934.88183385739,28.9634,28.9696,28.9144,28.9389,37934.8818
2013-09-04 13:00:00,47.24,47.28,47.23,47.27,20387.463231565067,28.9389,28.9634,28.9328,28.9573,20387.4632
2013-09-04 13:10:00,47.27,47.27,47.21,47.21,30733.34009534436,28.9573,28.9573,28.9206,28.9206,30733.3401
2013-09-04 13:20:00,47.21,47.25,47.2,47.21,24546.10001014301,28.9206,28.9451,28.9144,28.9206,24546.1
2013-09-04 13:30:00,47.22,47.27,47.2,47.24,32051.93224464956,28.9267,28.9573,28.9144,28.9389,32051.9322
2013-09-04 13:40:00,47.25,47.26,47.22,47.25,28299.016127396288,28.9451,28.9512,28.9267,28.9451,28299.0161
2013-09-04 13:50:00,47.25,47.26,47.19,47.19,29820.46860736383,28.9451,28.9512,28.9083,28.9083,29820.4686
2013-09-04 14:00:00,47.2,47.25,47.15,47.16,46556.4458870068,28.9144,28.9451,28.8838,28.8899,46556.4459
2013-09-04 14:10:00,47.17,47.22,47.16,47.2,18358.85992494168,28.8961,28.9267,28.8899,28.9144,18358.8599
2013-09-04 14:20:00,47.19,47.22,47.18,47.19,31747.64174865605,28.9083,28.9267,28.9022,28.9083,31747.6417
2013-09-04 14:30:00,47.19,47.19,47.13,47.14,22010.34587686378,28.9083,28.9083,28.8715,28.8777,22010.3459
2013-09-04 14:40:00,47.14,47.2,47.13,47.16,25661.83182878588,28.8777,28.9144,28.8715,28.8899,25661.8318
2013-09-04 14:50:00,47.17,47.22,47.16,47.2,28603.306623389795,28.8961,28.9267,28.8899,28.9144,28603.3066
2013-09-04 15:00:00,47.18,47.2,47.12,47.17,38847.75332183792,28.9022,28.9144,28.8654,28.8961,38847.7533
2013-09-04 15:10:00,47.16,47.23,47.15,47.2,33674.81488994827,28.8899,28.9328,28.8838,28.9144,33674.8149
2013-09-04 15:20:00,47.21,47.21,47.06,47.11,42600.66943909119,28.9206,28.9206,28.8287,28.8593,42600.6694
2013-09-04 15:30:00,47.12,47.16,47.06,47.09,53757.98762551983,28.8654,28.8899,28.8287,28.847,53757.9876
2013-09-04 15:40:00,47.08,47.2,47.06,47.2,118977.5839334618,28.8409,28.9144,28.8287,28.9144,118977.5839
2013-09-04 15:50:00,47.2,47.2,47.08,47.13,278628.6641647226,28.9144,28.9144,28.8409,28.8715,278628.6642
2013-09-05 09:30:00,47.12,47.32,46.93,47.31,63596.71366264327,28.8654,28.9879,28.749,28.9818,63596.7137
2013-09-05 09:40:00,47.31,47.47,47.23,47.42,82665.58474490313,28.9818,29.0798,28.9328,29.0492,82665.5847
2013-09-05 09:50:00,47.41,47.43,47.28,47.39,32356.22274064307,29.0431,29.0553,28.9634,29.0308,32356.2227
2013-09-05 10:00:00,47.4,47.4,47.1,47.13,39354.90414849376,29.0369,29.0369,28.8532,28.8715,39354.9041
2013-09-05 10:10:00,47.15,47.33,47.15,47.32,16431.686783649457,28.8838,28.9941,28.8838,28.9879,16431.6868
2013-09-05 10:20:00,47.32,47.32,47.23,47.27,38847.75332183792,28.9879,28.9879,28.9328,28.9573,38847.7533
2013-09-05 10:30:00,47.28,47.28,47.09,47.14,17040.267775636476,28.9634,28.9634,28.847,28.8777,17040.2678
2013-09-05 10:40:00,47.14,47.14,47.03,47.07,21908.91571153261,28.8777,28.8777,28.8103,28.8348,21908.9157
2013-09-05 10:50:00,47.07,47.15,47.02,47.02,20083.17273557156,28.8348,28.8838,28.8042,28.8042,20083.1727
2013-09-05 11:00:00,47.04,47.06,46.98,47.06,17851.70909828583,28.8164,28.8287,28.7797,28.8287,17851.7091
2013-09-05 11:10:00,47.06,47.09,47.04,47.05,10041.58636778578,28.8287,28.847,28.8164,28.8225,10041.5864
2013-09-05 11:20:00,47.05,47.14,46.99,47.11,19778.88223957805,28.8225,28.8777,28.7858,28.8593,19778.8822
2013-09-05 11:30:00,47.12,47.19,47.11,47.16,17344.558271629983,28.8654,28.9083,28.8593,28.8899,17344.5583
2013-09-05 11:40:00,47.17,47.24,47.17,47.23,12577.340501065017,28.8961,28.9389,28.8961,28.9328,12577.3405
2013-09-05 11:50:00,47.23,47.28,47.21,47.27,10143.016533116948,28.9328,28.9634,28.9206,28.9573,10143.0165
2013-09-05 12:00:00,47.27,47.3,47.24,47.3,39862.05497514961,28.9573,28.9757,28.9389,28.9757,39862.055
2013-09-05 12:10:00,47.29,47.33,47.28,47.3,17953.139263617,28.9696,28.9941,28.9634,28.9757,17953.1393
2013-09-05 12:20:00,47.3,47.34,47.27,47.29,25357.54133279237,28.9757,29.0002,28.9573,28.9696,25357.5413
2013-09-05 12:30:00,47.29,47.3,47.26,47.27,17648.84876762349,28.9696,28.9757,28.9512,28.9573,17648.8488
2013-09-05 12:40:00,47.27,47.32,47.27,47.32,24241.809514149507,28.9573,28.9879,28.9573,28.9879,24241.8095
2013-09-05 12:50:00,47.31,47.37,47.3,47.36,29516.17811137032,28.9818,29.0186,28.9757,29.0124,29516.1781
2013-09-05 13:00:00,47.35,47.35,47.28,47.28,14605.943807688407,29.0063,29.0063,28.9634,28.9634,14605.9438
2013-09-05 13:10:00,47.28,47.28,47.22,47.26,16735.977279642964,28.9634,28.9634,28.9267,28.9512,16735.9773
2013-09-05 13:20:00,47.25,47.27,47.19,47.19,13388.781823714373,28.9451,28.9573,28.9083,28.9083,13388.7818
2013-09-05 13:30:00,47.18,47.2,47.15,47.17,22821.78719951313,28.9022,28.9144,28.8838,28.8961,22821.7872
2013-09-05 13:40:00,47.17,47.21,47.15,47.17,16228.826452987118,28.8961,28.9206,28.8838,28.8961,16228.8265
2013-09-05 13:50:00,47.18,47.18,47.04,47.04,40064.91530581195,28.9022,28.9022,28.8164,28.8164,40064.9153
2013-09-05 14:00:00,47.03,47.11,47.02,47.08,20488.89339689624,28.8103,28.8593,28.8042,28.8409,20488.8934
2013-09-05 14:10:00,47.08,47.13,47.06,47.1,21097.474388883253,28.8409,28.8715,28.8287,28.8532,21097.4744
2013-09-05 14:20:00,47.1,47.11,47.03,47.04,21908.91571153261,28.8532,28.8593,28.8103,28.8164,21908.9157
2013-09-05 14:30:00,47.05,47.08,47.03,47.04,19271.731412922203,28.8225,28.8409,28.8103,28.8164,19271.7314
2013-09-05 14:40:00,47.05,47.11,47.05,47.09,26676.13348209757,28.8225,28.8593,28.8225,28.847,26676.1335
2013-09-05 14:50:00,47.09,47.16,47.08,47.14,32660.513236636576,28.847,28.8899,28.8409,28.8777,32660.5132
2013-09-05 15:00:00,47.14,47.14,47.05,47.07,26371.842986104068,28.8777,28.8777,28.8225,28.8348,26371.843
2013-09-05 15:10:00,47.06,47.08,47.01,47.06,43614.97109240288,28.8287,28.8409,28.798,28.8287,43614.9711
2013-09-05 15:20:00,47.06,47.08,47.02,47.06,39557.7644791561,28.8287,28.8409,28.8042,28.8287,39557.7645
2013-09-05 15:30:00,47.06,47.09,47.0,47.05,36210.56902322751,28.8287,28.847,28.7919,28.8225,36210.569
2013-09-05 15:40:00,47.05,47.07,46.97,47.0,72725.42854244853,28.8225,28.8348,28.7735,28.7919,72725.4285
2013-09-05 15:50:00,47.0,47.0,46.95,46.97,155492.44345268284,28.7919,28.7919,28.7613,28.7735,155492.4435
2013-09-06 09:30:00,47.1,47.32,47.02,47.02,49295.06035094837,28.8532,28.9879,28.8042,28.8042,49295.0604
2013-09-06 09:40:00,47.03,47.07,46.47,46.68,52642.255806876965,28.8103,28.8348,28.4672,28.5959,52642.2558
2013-09-06 09:50:00,46.71,46.74,46.56,46.64,32457.652905974235,28.6143,28.6326,28.5224,28.5714,32457.6529
2013-09-06 10:00:00,46.66,46.66,46.32,46.53,45745.00456435744,28.5836,28.5836,28.3753,28.504,45745.0046
2013-09-06 10:10:00,46.54,46.68,46.53,46.64,42499.23927376002,28.5101,28.5959,28.504,28.5714,42499.2393
2013-09-06 10:20:00,46.65,46.72,46.6,46.71,20184.60290090273,28.5775,28.6204,28.5469,28.6143,20184.6029
2013-09-06 10:30:00,46.72,46.78,46.7,46.7,16228.826452987118,28.6204,28.6571,28.6081,28.6081,16228.8265
2013-09-06 10:40:00,46.71,46.98,46.71,46.96,24748.960340805355,28.6143,28.7797,28.6143,28.7674,24748.9603
2013-09-06 10:50:00,46.97,46.98,46.85,46.96,23126.077695506643,28.7735,28.7797,28.7,28.7674,23126.0777
2013-09-06 11:00:00,46.95,47.1,46.95,46.99,26168.982655441727,28.7613,28.8532,28.7613,28.7858,26168.9827
2013-09-06 11:10:00,46.99,47.11,46.98,46.99,36616.28968455218,28.7858,28.8593,28.7797,28.7858,36616.2897
2013-09-06 11:20:00,46.98,47.05,46.98,47.03,23328.938026168984,28.7797,28.8225,28.7797,28.8103,23328.938
2013-09-06 11:30:00,47.04,47.11,47.01,47.08,15417.385130337763,28.8164,28.8593,28.798,28.8409,15417.3851
2013-09-06 11:40:00,47.08,47.19,47.08,47.18,39557.7644791561,28.8409,28.9083,28.8409,28.9022,39557.7645
2013-09-06 11:50:00,47.19,47.2,47.15,47.2,29719.03844203266,28.9083,28.9144,28.8838,28.9144,29719.0384
2013-09-06 12:00:00,47.2,47.2,47.15,47.18,35297.69753524698,28.9144,28.9144,28.8838,28.9022,35297.6975
2013-09-06 12:10:00,47.18,47.2,47.15,47.18,22111.77604219495,28.9022,28.9144,28.8838,28.9022,22111.776
2013-09-06 12:20:00,47.19,47.2,47.16,47.18,21401.764884876764,28.9083,28.9144,28.8899,28.9022,21401.7649
2013-09-06 12:30:00,47.19,47.19,47.1,47.1,24343.23967948068,28.9083,28.9083,28.8532,28.8532,24343.2397
2013-09-06 12:40:00,47.1,47.15,47.08,47.13,17851.70909828583,28.8532,28.8838,28.8409,28.8715,17851.7091
2013-09-06 12:50:00,47.13,47.22,47.12,47.21,23430.36819150015,28.8715,28.9267,28.8654,28.9206,23430.3682
2013-09-06 13:00:00,47.22,47.35,47.21,47.33,57003.75291611726,28.9267,29.0063,28.9206,28.9941,57003.7529
2013-09-06 13:10:00,47.33,47.33,47.27,47.32,32761.943401967743,28.9941,28.9941,28.9573,28.9879,32761.9434
2013-09-06 13:20:00,47.33,47.33,47.25,47.28,23126.077695506643,28.9941,28.9941,28.9451,28.9634,23126.0777
2013-09-06 13:30:00,47.27,47.31,47.23,47.24,13997.36281570139,28.9573,28.9818,28.9328,28.9389,13997.3628
2013-09-06 13:40:00,47.23,47.33,47.22,47.33,25256.111167461204,28.9328,28.9941,28.9267,28.9941,25256.1112
2013-09-06 13:50:00,47.32,47.36,47.27,47.27,19778.88223957805,28.9879,29.0124,28.9573,28.9573,19778.8822
2013-09-06 14:00:00,47.27,47.34,47.27,47.34,26574.703316766405,28.9573,29.0002,28.9573,29.0002,26574.7033
2013-09-06 14:10:00,47.34,47.36,47.3,47.36,22213.20620752612,29.0002,29.0124,28.9757,29.0124,22213.2062
2013-09-06 14:20:00,47.35,47.41,47.35,47.4,28806.166954052136,29.0063,29.0431,29.0063,29.0369,28806.167
2013-09-06 14:30:00,47.4,47.44,47.37,47.4,41180.647124454816,29.0369,29.0615,29.0186,29.0369,41180.6471
2013-09-06 14:40:00,47.41,47.43,47.35,47.39,40166.34547114312,29.0431,29.0553,29.0063,29.0308,40166.3455
2013-09-06 14:50:00,47.39,47.41,47.32,47.34,56699.46242012375,29.0308,29.0431,28.9879,29.0002,56699.4624
2013-09-06 15:00:00,47.35,47.4,47.26,47.32,40977.78679379248,29.0063,29.0369,28.9512,28.9879,40977.7868
2013-09-06 15:10:00,47.3,47.3,47.16,47.26,60249.518206714674,28.9757,28.9757,28.8899,28.9512,60249.5182
2013-09-06 15:20:00,47.27,47.33,47.26,47.33,41586.36778577949,28.9573,28.9941,28.9512,28.9941,41586.3678
2013-09-06 15:30:00,47.31,47.32,47.2,47.28,42702.09960442236,28.9818,28.9879,28.9144,28.9634,42702.0996
2013-09-06 15:40:00,47.27,47.33,47.2,47.2,101430.1653311695,28.9573,28.9941,28.9144,28.9144,101430.1653
2013-09-06 15:50:00,47.2,47.27,47.16,47.19,169591.23643371538,28.9144,28.9573,28.8899,28.9083,169591.2364
2013-09-09 09:30:00,47.3,47.74,47.28,47.65,68363.93143320824,28.9757,29.2452,28.9634,29.1901,68363.9314
2013-09-09 09:40:00,47.66,47.93,47.6,47.91,63495.2834973121,29.1962,29.3616,29.1595,29.3494,63495.2835
2013-09-09 09:50:00,47.9,48.18,47.9,48.02,96865.80789126686,29.3432,29.5148,29.3432,29.4168,96865.8079
2013-09-09 10:00:00,48.02,48.18,47.92,47.95,61466.68019068871,29.4168,29.5148,29.3555,29.3739,61466.6802
2013-09-09 10:10:00,47.94,47.97,47.88,47.96,52033.67481488995,29.3677,29.3861,29.331,29.38,52033.6748
2013-09-09 10:20:00,47.97,48.04,47.97,47.97,35601.98803124049,29.3861,29.429,29.3861,29.3861,35601.988
2013-09-09 10:30:00,47.99,48.13,47.95,48.11,67451.05994522771,29.3984,29.4841,29.3739,29.4719,67451.0599
2013-09-09 10:40:00,48.1,48.2,48.1,48.19,33979.10538594178,29.4658,29.527,29.4658,29.5209,33979.1054
2013-09-09 10:50:00,48.17,48.18,47.98,48.03,40876.3566284613,29.5086,29.5148,29.3923,29.4229,40876.3566
2013-09-09 11:00:00,48.02,48.11,48.02,48.11,37224.870676539205,29.4168,29.4719,29.4168,29.4719,37224.8707
2013-09-09 11:10:00,48.11,48.11,47.95,48.01,34891.97687392231,29.4719,29.4719,29.3739,29.4106,34891.9769
2013-09-09 11:20:00,48.0,48.02,47.95,48.0,31443.35125266254,29.4045,29.4168,29.3739,29.4045,31443.3513
2013-09-09 11:30:00,48.01,48.18,48.0,48.17,37427.73100720154,29.4106,29.5148,29.4045,29.5086,37427.731
2013-09-09 11:40:00,48.18,48.23,48.14,48.18,31950.50207931839,29.5148,29.5454,29.4903,29.5148,31950.5021
2013-09-09 11:50:00,48.19,48.23,48.15,48.18,33573.3847246171,29.5209,29.5454,29.4964,29.5148,33573.3847
2013-09-09 12:00:00,48.18,48.26,48.18,48.26,40064.91530581195,29.5148,29.5638,29.5148,29.5638,40064.9153
2013-09-09 12:10:00,48.25,48.41,48.25,48.4,88447.1041687798,29.5577,29.6557,29.5577,29.6495,88447.1042
2013-09-09 12:20:00,48.4,48.41,48.31,48.34,80129.8306116239,29.6495,29.6557,29.5944,29.6128,80129.8306
2013-09-09 12:30:00,48.35,48.4,48.34,48.4,56395.17192413024,29.6189,29.6495,29.6128,29.6495,56395.1719
2013-09-09 12:40:00,48.4,48.47,48.4,48.45,74044.02069175373,29.6495,29.6924,29.6495,29.6802,74044.0207
2013-09-09 12:50:00,48.45,48.51,48.41,48.51,59336.64671873416,29.6802,29.7169,29.6557,29.7169,59336.6467
2013-09-09 13:00:00,48.52,48.52,48.42,48.42,41890.658281773,29.7231,29.7231,29.6618,29.6618,41890.6583
2013-09-09 13:10:00,48.42,48.48,48.41,48.41,38340.60249518207,29.6618,29.6986,29.6557,29.6557,38340.6025
2013-09-09 13:20:00,48.4,48.46,48.39,48.4,44223.5520843899,29.6495,29.6863,29.6434,29.6495,44223.5521
2013-09-09 13:30:00,48.39,48.45,48.39,48.44,34891.97687392231,29.6434,29.6802,29.6434,29.674,34891.9769
2013-09-09 13:40:00,48.45,48.45,48.42,48.42,40267.77563647429,29.6802,29.6802,29.6618,29.6618,40267.7756
2013-09-09 13:50:00,48.42,48.52,48.42,48.52,48179.32853230551,29.6618,29.7231,29.6618,29.7231,48179.3285
2013-09-09 14:00:00,48.51,48.6,48.47,48.47,78506.94796632518,29.7169,29.7721,29.6924,29.6924,78506.948
2013-09-09 14:10:00,48.46,48.48,48.39,48.48,121209.04757074754,29.6863,29.6986,29.6434,29.6986,121209.0476
2013-09-09 14:20:00,48.48,48.5,48.45,48.45,41079.216959123645,29.6986,29.7108,29.6802,29.6802,41079.217
2013-09-09 14:30:00,48.45,48.51,48.43,48.46,50917.94299624708,29.6802,29.7169,29.6679,29.6863,50917.943
2013-09-09 14:40:00,48.47,48.49,48.45,48.48,41586.36778577949,29.6924,29.7047,29.6802,29.6986,41586.3678
2013-09-09 14:50:00,48.48,48.48,48.44,48.44,42194.948777766505,29.6986,29.6986,29.674,29.674,42194.9488
2013-09-09 15:00:00,48.43,48.46,48.4,48.42,59640.93721472766,29.6679,29.6863,29.6495,29.6618,59640.9372
2013-09-09 15:10:00,48.42,48.49,48.41,48.47,50917.94299624708,29.6618,29.7047,29.6557,29.6924,50917.943
2013-09-09 15:20:00,48.47,48.47,48.4,48.44,80941.27193427326,29.6924,29.6924,29.6495,29.674,80941.2719
2013-09-09 15:30:00,48.45,48.48,48.42,48.43,115731.81864286438,29.6802,29.6986,29.6618,29.6679,115731.8186
2013-09-09 15:40:00,48.43,48.47,48.4,48.46,149508.0636981438,29.6679,29.6924,29.6495,29.6863,149508.0637
2013-09-09 15:50:00,48.47,48.5,48.42,48.47,276092.91003144335,29.6924,29.7108,29.6618,29.6924,276092.91
2013-09-10 09:30:00,48.65,49.03,48.58,48.89,218277.71579267675,29.8027,30.0355,29.7598,29.9497,218277.7158
2013-09-10 09:40:00,48.89,49.2,48.89,49.2,159853.9405619231,29.9497,30.1396,29.9497,30.1396,159853.9406
2013-09-10 09:50:00,49.19,49.26,49.13,49.24,191601.5823105792,30.1335,30.1764,30.0967,30.1641,191601.5823
2013-09-10 10:00:00,49.25,49.26,49.12,49.14,192210.1633025662,30.1702,30.1764,30.0906,30.1029,192210.1633
2013-09-10 10:10:00,49.14,49.14,48.86,48.86,175879.9066842479,30.1029,30.1029,29.9313,29.9313,175879.9067
2013-09-10 10:20:00,48.87,48.99,48.86,48.99,120194.74591743584,29.9375,30.011,29.9313,30.011,120194.7459
2013-09-10 10:30:00,48.99,49.0,48.91,48.96,74348.31118774724,30.011,30.0171,29.962,29.9926,74348.3112
2013-09-10 10:40:00,48.95,49.0,48.92,48.94,69276.80292118876,29.9865,30.0171,29.9681,29.9803,69276.8029
2013-09-10 10:50:00,48.94,48.96,48.9,48.91,61872.40085201339,29.9803,29.9926,29.9558,29.962,61872.4009
2013-09-10 11:00:00,48.91,48.93,48.81,48.83,59438.07688406532,29.962,29.9742,29.9007,29.913,59438.0769
2013-09-10 11:10:00,48.83,48.88,48.8,48.8,144639.4157622477,29.913,29.9436,29.8946,29.8946,144639.4158
2013-09-10 11:20:00,48.79,48.83,48.76,48.81,109747.4388883254,29.8885,29.913,29.8701,29.9007,109747.4389
2013-09-10 11:30:00,48.8,48.8,48.67,48.76,61872.40085201339,29.8946,29.8946,29.8149,29.8701,61872.4009
2013-09-10 11:40:00,48.75,48.76,48.6,48.6,48280.75869763668,29.864,29.8701,29.7721,29.7721,48280.7587
2013-09-10 11:50:00,48.6,48.66,48.58,48.62,36007.70869256517,29.7721,29.8088,29.7598,29.7843,36007.7087
2013-09-10 12:00:00,48.62,48.64,48.59,48.62,34689.11654325997,29.7843,29.7966,29.7659,29.7843,34689.1165
2013-09-10 12:10:00,48.62,48.63,48.55,48.56,27994.72563140278,29.7843,29.7904,29.7414,29.7476,27994.7256
2013-09-10 12:20:00,48.56,48.6,48.55,48.57,38442.03266051324,29.7476,29.7721,29.7414,29.7537,38442.0327
2013-09-10 12:30:00,48.56,48.57,48.51,48.54,30226.189268688508,29.7476,29.7537,29.7169,29.7353,30226.1893
2013-09-10 12:40:00,48.53,48.53,48.46,48.5,33674.81488994827,29.7292,29.7292,29.6863,29.7108,33674.8149
2013-09-10 12:50:00,48.51,48.57,48.5,48.55,53859.417790851,29.7169,29.7537,29.7108,29.7414,53859.4178
2013-09-10 13:00:00,48.55,48.55,48.47,48.5,45745.00456435744,29.7414,29.7414,29.6924,29.7108,45745.0046
2013-09-10 13:10:00,48.5,48.54,48.47,48.52,64712.44548128614,29.7108,29.7353,29.6924,29.7231,64712.4455
2013-09-10 13:20:00,48.51,48.54,48.5,48.51,50106.501673597726,29.7169,29.7353,29.7108,29.7169,50106.5017
2013-09-10 13:30:00,48.51,48.55,48.47,48.55,38340.60249518207,29.7169,29.7414,29.6924,29.7414,38340.6025
2013-09-10 13:40:00,48.55,48.55,48.5,48.5,38543.462825844406,29.7414,29.7414,29.7108,29.7108,38543.4628
2013-09-10 13:50:00,48.51,48.55,48.5,48.51,38442.03266051324,29.7169,29.7414,29.7108,29.7169,38442.0327
2013-09-10 14:00:00,48.51,48.51,48.43,48.48,65523.88680393549,29.7169,29.7169,29.6679,29.6986,65523.8868
2013-09-10 14:10:00,48.48,48.54,48.47,48.47,37224.870676539205,29.6986,29.7353,29.6924,29.6924,37224.8707
2013-09-10 14:20:00,48.48,48.52,48.47,48.51,39253.47398316259,29.6986,29.7231,29.6924,29.7169,39253.474
2013-09-10 14:30:00,48.51,48.52,48.45,48.47,57713.76407343544,29.7169,29.7231,29.6802,29.6924,57713.7641
2013-09-10 14:40:00,48.47,48.58,48.46,48.58,54467.99878283802,29.6924,29.7598,29.6863,29.7598,54467.9988
2013-09-10 14:50:00,48.58,48.59,48.53,48.56,51729.38431889644,29.7598,29.7659,29.7292,29.7476,51729.3843
2013-09-10 15:00:00,48.55,48.59,48.55,48.55,66943.90911857186,29.7414,29.7659,29.7414,29.7414,66943.9091
2013-09-10 15:10:00,48.55,48.6,48.53,48.54,72319.70788112385,29.7414,29.7721,29.7292,29.7353,72319.7079
2013-09-10 15:20:00,48.54,48.61,48.5,48.6,104878.79095242923,29.7353,29.7782,29.7108,29.7721,104878.791
2013-09-10 15:30:00,48.61,48.69,48.6,48.64,127599.14798661122,29.7782,29.8272,29.7721,29.7966,127599.148
2013-09-10 15:40:00,48.64,48.66,48.57,48.63,160056.80089258545,29.7966,29.8088,29.7537,29.7904,160056.8009
2013-09-10 15:50:00,48.63,48.63,48.55,48.59,198498.8335530987,29.7904,29.7904,29.7414,29.7659,198498.8336
2013-09-11 09:30:00,48.98,49.05,48.45,48.48,276802.92118876154,30.0048,30.0477,29.6802,29.6986,276802.9212
2013-09-11 09:40:00,48.49,48.49,48.09,48.29,192007.30297190385,29.7047,29.7047,29.4596,29.5822,192007.303
2013-09-11 09:50:00,48.29,48.32,47.93,48.16,144639.4157622477,29.5822,29.6005,29.3616,29.5025,144639.4158
2013-09-11 10:00:00,48.17,48.29,48.14,48.21,99198.70169388376,29.5086,29.5822,29.4903,29.5331,99198.7017
2013-09-11 10:10:00,48.22,48.38,48.06,48.09,262196.9773810731,29.5393,29.6373,29.4413,29.4596,262196.9774
2013-09-11 10:20:00,48.09,48.11,47.8,47.8,150218.074855462,29.4596,29.4719,29.282,29.282,150218.0749
2013-09-11 10:30:00,47.8,47.86,47.73,47.8,169591.23643371538,29.282,29.3187,29.2391,29.282,169591.2364
2013-09-11 10:40:00,47.81,48.02,47.75,48.01,284105.8930926057,29.2881,29.4168,29.2514,29.4106,284105.8931
2013-09-11 10:50:00,48.02,48.12,47.94,47.98,84897.04838218886,29.4168,29.478,29.3677,29.3923,84897.0484
2013-09-11 11:00:00,47.98,48.07,47.98,48.06,72725.42854244853,29.3923,29.4474,29.3923,29.4413,72725.4285
2013-09-11 11:10:00,48.06,48.21,48.04,48.13,102545.89714981236,29.4413,29.5331,29.429,29.4841,102545.8971
2013-09-11 11:20:00,48.12,48.27,48.12,48.21,65219.59630794198,29.478,29.5699,29.478,29.5331,65219.5963
2013-09-11 11:30:00,48.22,48.27,48.21,48.21,132873.51658383204,29.5393,29.5699,29.5331,29.5331,132873.5166
2013-09-11 11:40:00,48.22,48.24,48.14,48.15,74551.17151840958,29.5393,29.5515,29.4903,29.4964,74551.1715
2013-09-11 11:50:00,48.15,48.16,48.04,48.16,72319.70788112385,29.4964,29.5025,29.429,29.5025,72319.7079
2013-09-11 12:00:00,48.16,48.17,48.06,48.11,46455.01572167563,29.5025,29.5086,29.4413,29.4719,46455.0157
2013-09-11 12:10:00,48.11,48.2,48.07,48.19,65118.16614261081,29.4719,29.527,29.4474,29.5209,65118.1661
2013-09-11 12:20:00,48.19,48.28,48.14,48.28,73334.00953443554,29.5209,29.576,29.4903,29.576,73334.0095
2013-09-11 12:30:00,48.29,48.42,48.26,48.4,83578.45623288366,29.5822,29.6618,29.5638,29.6495,83578.4562
2013-09-11 12:40:00,48.4,48.43,48.31,48.36,60148.08804138351,29.6495,29.6679,29.5944,29.625,60148.088
2013-09-11 12:50:00,48.36,48.46,48.32,48.45,70189.67440916928,29.625,29.6863,29.6005,29.6802,70189.6744
2013-09-11 13:00:00,48.45,48.47,48.33,48.34,66741.04878790953,29.6802,29.6924,29.6067,29.6128,66741.0488
2013-09-11 13:10:00,48.34,48.35,48.28,48.33,44223.5520843899,29.6128,29.6189,29.576,29.6067,44223.5521
2013-09-11 13:20:00,48.33,48.37,48.3,48.37,20590.323562227408,29.6067,29.6312,29.5883,29.6312,20590.3236
2013-09-11 13:30:00,48.37,48.41,48.3,48.3,55380.87027081855,29.6312,29.6557,29.5883,29.5883,55380.8703
2013-09-11 13:40:00,48.31,48.36,48.31,48.36,32559.08307130541,29.5944,29.625,29.5944,29.625,32559.0831
2013-09-11 13:50:00,48.36,48.38,48.28,48.29,65016.73597727964,29.625,29.6373,29.576,29.5822,65016.736
2013-09-11 14:00:00,48.28,48.33,48.28,48.33,46252.155391013286,29.576,29.6067,29.576,29.6067,46252.1554
2013-09-11 14:10:00,48.33,48.34,48.29,48.29,65321.02647327315,29.6067,29.6128,29.5822,29.5822,65321.0265
2013-09-11 14:20:00,48.29,48.3,48.25,48.29,41383.50745511715,29.5822,29.5883,29.5577,29.5822,41383.5075
2013-09-11 14:30:00,48.31,48.43,48.31,48.41,54873.71944416269,29.5944,29.6679,29.5944,29.6557,54873.7194
2013-09-11 14:40:00,48.42,48.46,48.4,48.43,60655.23886803936,29.6618,29.6863,29.6495,29.6679,60655.2389
2013-09-11 14:50:00,48.44,48.45,48.4,48.45,50512.22233492241,29.674,29.6802,29.6495,29.6802,50512.2223
2013-09-11 15:00:00,48.45,48.55,48.45,48.53,50917.94299624708,29.6802,29.7414,29.6802,29.7292,50917.943
2013-09-11 15:10:00,48.52,48.57,48.52,48.56,67349.62977989654,29.7231,29.7537,29.7231,29.7476,67349.6298
2013-09-11 15:20:00,48.57,48.6,48.52,48.52,101125.874835176,29.7537,29.7721,29.7231,29.7231,101125.8748
2013-09-11 15:30:00,48.52,48.59,48.51,48.58,91490.00912871488,29.7231,29.7659,29.7169,29.7598,91490.0091
2013-09-11 15:40:00,48.58,48.6,48.5,48.51,165838.3203164621,29.7598,29.7721,29.7108,29.7169,165838.3203
2013-09-11 15:50:00,48.52,48.66,48.51,48.66,304493.35632417083,29.7231,29.8088,29.7169,29.8088,304493.3563
2013-09-12 09:30:00,48.41,48.41,47.39,47.61,299218.98772695,29.6557,29.6557,29.0308,29.1656,299218.9877
2013-09-12 09:40:00,47.62,47.83,47.54,47.57,194847.3476011766,29.1717,29.3004,29.1227,29.1411,194847.3476
2013-09-12 09:50:00,47.58,47.78,47.52,47.78,125164.82401866314,29.1472,29.2697,29.1105,29.2697,125164.824
2013-09-12 10:00:00,47.78,47.87,47.77,47.82,68059.64093721473,29.2697,29.3249,29.2636,29.2942,68059.6409
2013-09-12 10:10:00,47.82,47.82,47.66,47.69,166954.05213510498,29.2942,29.2942,29.1962,29.2146,166954.0521
2013-09-12 10:20:00,47.69,47.82,47.64,47.82,69885.38391317578,29.2146,29.2942,29.184,29.2942,69885.3839
2013-09-12 10:30:00,47.82,47.82,47.66,47.67,70899.68556648747,29.2942,29.2942,29.1962,29.2023,70899.6856
2013-09-12 10:40:00,47.66,47.68,47.58,47.62,45745.00456435744,29.1962,29.2085,29.1472,29.1717,45745.0046
2013-09-12 10:50:00,47.61,47.62,47.57,47.59,143523.68394360482,29.1656,29.1717,29.1411,29.1533,143523.6839
2013-09-12 11:00:00,47.6,47.61,47.54,47.59,95952.93640328634,29.1595,29.1656,29.1227,29.1533,95952.9364
2013-09-12 11:10:00,47.59,47.76,47.55,47.75,161273.9628765595,29.1533,29.2575,29.1288,29.2514,161273.9629
2013-09-12 11:20:00,47.75,47.82,47.71,47.74,60148.08804138351,29.2514,29.2942,29.2269,29.2452,60148.088
2013-09-12 11:30:00,47.74,47.79,47.64,47.66,59843.79754539,29.2452,29.2759,29.184,29.1962,59843.7975
2013-09-12 11:40:00,47.64,47.78,47.64,47.73,32559.08307130541,29.184,29.2697,29.184,29.2391,32559.0831
2013-09-12 11:50:00,47.73,47.73,47.58,47.61,122730.50005071508,29.2391,29.2391,29.1472,29.1656,122730.5001
2013-09-12 12:00:00,47.61,47.68,47.58,47.62,102647.32731514351,29.1656,29.2085,29.1472,29.1717,102647.3273
2013-09-12 12:10:00,47.62,47.63,47.57,47.62,43614.97109240288,29.1717,29.1778,29.1411,29.1717,43614.9711
2013-09-12 12:20:00,47.62,47.69,47.58,47.67,37732.02150319505,29.1717,29.2146,29.1472,29.2023,37732.0215
2013-09-12 12:30:00,47.68,47.82,47.68,47.79,29414.74794603915,29.2085,29.2942,29.2085,29.2759,29414.7479
2013-09-12 12:40:00,47.8,47.84,47.77,47.81,33167.664063292425,29.282,29.3065,29.2636,29.2881,33167.6641
2013-09-12 12:50:00,47.81,47.82,47.74,47.8,23836.08885282483,29.2881,29.2942,29.2452,29.282,23836.0889
2013-09-12 13:00:00,47.8,47.89,47.8,47.87,58322.34506542246,29.282,29.3371,29.282,29.3249,58322.3451
2013-09-12 13:10:00,47.88,47.9,47.86,47.89,34891.97687392231,29.331,29.3432,29.3187,29.3371,34891.9769
2013-09-12 13:20:00,47.88,47.96,47.86,47.96,52337.965310883454,29.331,29.38,29.3187,29.38,52337.9653
2013-09-12 13:30:00,47.96,47.96,47.88,47.89,42397.809108428846,29.38,29.38,29.331,29.3371,42397.8091
2013-09-12 13:40:00,47.89,47.9,47.81,47.84,40673.49629779896,29.3371,29.3432,29.2881,29.3065,40673.4963
2013-09-12 13:50:00,47.84,47.87,47.82,47.83,30226.189268688508,29.3065,29.3249,29.2942,29.3004,30226.1893
2013-09-12 14:00:00,47.83,47.84,47.8,47.83,70088.24424383811,29.3004,29.3065,29.282,29.3004,70088.2442
2013-09-12 14:10:00,47.82,47.83,47.76,47.76,60046.65787605234,29.2942,29.3004,29.2575,29.2575,60046.6579
2013-09-12 14:20:00,47.77,47.78,47.7,47.74,57105.18308144842,29.2636,29.2697,29.2207,29.2452,57105.1831
2013-09-12 14:30:00,47.74,47.76,47.64,47.67,64205.294654630285,29.2452,29.2575,29.184,29.2023,64205.2947
2013-09-12 14:40:00,47.67,47.78,47.66,47.76,45846.43472968861,29.2023,29.2697,29.1962,29.2575,45846.4347
2013-09-12 14:50:00,47.77,47.77,47.7,47.74,50005.07150826656,29.2636,29.2636,29.2207,29.2452,50005.0715
2013-09-12 15:00:00,47.75,47.76,47.61,47.62,93518.61243533828,29.2514,29.2575,29.1656,29.1717,93518.6124
2013-09-12 15:10:00,47.62,47.63,47.5,47.55,111573.18186428644,29.1717,29.1778,29.0982,29.1288,111573.1819
2013-09-12 15:20:00,47.55,47.61,47.52,47.55,136423.57237042295,29.1288,29.1656,29.1105,29.1288,136423.5724
2013-09-12 15:30:00,47.56,47.57,47.52,47.54,128207.72897859824,29.135,29.1411,29.1105,29.1227,128207.729
2013-09-12 15:40:00,47.53,47.54,47.33,47.33,329039.45633431384,29.1166,29.1227,28.9941,28.9941,329039.4563
2013-09-12 15:50:00,47.34,47.45,47.32,47.45,473780.3022618927,29.0002,29.0676,28.9879,29.0676,473780.3023
2013-09-13 09:30:00,47.49,47.68,47.35,47.64,96155.79673394868,29.0921,29.2085,29.0063,29.184,96155.7967
2013-09-13 09:40:00,47.65,47.68,47.47,47.51,61365.25002535754,29.1901,29.2085,29.0798,29.1043,61365.25
2013-09-13 09:50:00,47.51,47.65,47.48,47.59,39557.7644791561,29.1043,29.1901,29.086,29.1533,39557.7645
2013-09-13 10:00:00,47.62,47.63,47.48,47.55,48585.04919363018,29.1717,29.1778,29.086,29.1288,48585.0492
2013-09-13 10:10:00,47.55,47.7,47.54,47.7,58018.05456942895,29.1288,29.2207,29.1227,29.2207,58018.0546
2013-09-13 10:20:00,47.71,47.73,47.59,47.66,63495.2834973121,29.2269,29.2391,29.1533,29.1962,63495.2835
2013-09-13 10:30:00,47.67,47.83,47.66,47.83,32356.22274064307,29.2023,29.3004,29.1962,29.3004,32356.2227
2013-09-13 10:40:00,47.82,47.85,47.76,47.77,34587.6863779288,29.2942,29.3126,29.2575,29.2636,34587.6864
2013-09-13 10:50:00,47.77,47.82,47.76,47.77,29414.74794603915,29.2636,29.2942,29.2575,29.2636,29414.7479
2013-09-13 11:00:00,47.77,47.82,47.75,47.79,60249.518206714674,29.2636,29.2942,29.2514,29.2759,60249.5182
2013-09-13 11:10:00,47.78,47.88,47.76,47.82,31037.630591337864,29.2697,29.331,29.2575,29.2942,31037.6306
2013-09-13 11:20:00,47.82,47.9,47.76,47.86,64712.44548128614,29.2942,29.3432,29.2575,29.3187,64712.4455
2013-09-13 11:30:00,47.86,47.91,47.84,47.9,46150.72522568212,29.3187,29.3494,29.3065,29.3432,46150.7252
2013-09-13 11:40:00,47.9,47.91,47.85,47.91,25154.68100213004,29.3432,29.3494,29.3126,29.3494,25154.681
2013-09-13 11:50:00,47.91,47.91,47.88,47.9,23734.658687493666,29.3494,29.3494,29.331,29.3432,23734.6587
2013-09-13 12:00:00,47.91,47.93,47.88,47.92,46049.29506035095,29.3494,29.3616,29.331,29.3555,46049.2951
2013-09-13 12:10:00,47.92,47.96,47.91,47.96,37224.870676539205,29.3555,29.38,29.3494,29.38,37224.8707
2013-09-13 12:20:00,47.97,48.02,47.93,47.93,26980.423978091083,29.3861,29.4168,29.3616,29.3616,26980.424
2013-09-13 12:30:00,47.92,47.95,47.9,47.9,63901.00415863678,29.3555,29.3739,29.3432,29.3432,63901.0042
2013-09-13 12:40:00,47.9,47.9,47.83,47.87,30936.200426006693,29.3432,29.3432,29.3004,29.3249,30936.2004
2013-09-13 12:50:00,47.88,47.89,47.84,47.84,35399.12770057815,29.331,29.3371,29.3065,29.3065,35399.1277
2013-09-13 13:00:00,47.84,47.93,47.84,47.9,65219.59630794198,29.3065,29.3616,29.3065,29.3432,65219.5963
2013-09-13 13:10:00,47.89,47.9,47.85,47.86,29313.31778070798,29.3371,29.3432,29.3126,29.3187,29313.3178
2013-09-13 13:20:00,47.87,47.9,47.85,47.9,19677.45207424688,29.3249,29.3432,29.3126,29.3432,19677.4521
2013-09-13 13:30:00,47.9,47.9,47.85,47.86,25154.68100213004,29.3432,29.3432,29.3126,29.3187,25154.681
2013-09-13 13:40:00,47.87,47.91,47.86,47.89,27386.14463941576,29.3249,29.3494,29.3187,29.3371,27386.1446
2013-09-13 13:50:00,47.89,47.9,47.85,47.9,39659.19464448728,29.3371,29.3432,29.3126,29.3432,39659.1946
2013-09-13 14:00:00,47.9,47.96,47.9,47.9,37630.59133786388,29.3432,29.38,29.3432,29.3432,37630.5913
2013-09-13 14:10:00,47.91,47.91,47.85,47.87,21503.19505020793,29.3494,29.3494,29.3126,29.3249,21503.1951
2013-09-13 14:20:00,47.86,47.9,47.86,47.9,28299.016127396288,29.3187,29.3432,29.3187,29.3432,28299.0161
2013-09-13 14:30:00,47.9,47.9,47.85,47.9,40876.3566284613,29.3432,29.3432,29.3126,29.3432,40876.3566
2013-09-13 14:40:00,47.9,47.92,47.86,47.89,45745.00456435744,29.3432,29.3555,29.3187,29.3371,45745.0046
2013-09-13 14:50:00,47.89,47.9,47.87,47.88,25053.250836798863,29.3371,29.3432,29.3249,29.331,25053.2508
2013-09-13 15:00:00,47.87,47.89,47.86,47.87,41180.647124454816,29.3249,29.3371,29.3187,29.3249,41180.6471
2013-09-13 15:10:00,47.88,47.93,47.87,47.9,41789.22811644183,29.331,29.3616,29.3249,29.3432,41789.2281
2013-09-13 15:20:00,47.9,47.93,47.86,47.86,49193.6301856172,29.3432,29.3616,29.3187,29.3187,49193.6302
2013-09-13 15:30:00,47.87,47.91,47.87,47.9,80129.8306116239,29.3249,29.3494,29.3249,29.3432,80129.8306
2013-09-13 15:40:00,47.9,47.92,47.88,47.9,151435.23683943605,29.3432,29.3555,29.331,29.3432,151435.2368
2013-09-13 15:50:00,47.91,47.99,47.87,47.98,253068.2625012679,29.3494,29.3984,29.3249,29.3923,253068.2625
2013-09-16 09:30:00,49.18,49.23,48.68,48.97,185921.49305203368,30.1274,30.158,29.8211,29.9987,185921.4931
2013-09-16 09:40:00,48.98,48.98,48.62,48.63,144233.695100923,30.0048,30.0048,29.7843,29.7904,144233.6951
2013-09-16 09:50:00,48.61,48.73,48.57,48.71,115528.95831220206,29.7782,29.8517,29.7537,29.8394,115528.9583
2013-09-16 10:00:00,48.76,49.07,48.74,49.03,162998.27568718937,29.8701,30.06,29.8578,30.0355,162998.2757
2013-09-16 10:10:00,49.03,49.13,48.99,49.09,108124.55624302667,30.0355,30.0967,30.011,30.0722,108124.5562
2013-09-16 10:20:00,49.09,49.14,49.05,49.05,83781.316563546,30.0722,30.1029,30.0477,30.0477,83781.3166
2013-09-16 10:30:00,49.05,49.12,49.01,49.02,111268.89136829293,30.0477,30.0906,30.0232,30.0294,111268.8914
2013-09-16 10:40:00,49.02,49.13,49.02,49.13,43513.540927071714,30.0294,30.0967,30.0294,30.0967,43513.5409
2013-09-16 10:50:00,49.12,49.13,49.09,49.1,55989.45126280556,30.0906,30.0967,30.0722,30.0784,55989.4513
2013-09-16 11:00:00,49.1,49.15,49.09,49.11,92301.45045136425,30.0784,30.109,30.0722,30.0845,92301.4505
2013-09-16 11:10:00,49.1,49.12,49.09,49.09,91490.00912871488,30.0784,30.0906,30.0722,30.0722,91490.0091
2013-09-16 11:20:00,49.1,49.1,49.0,49.02,76174.0541637083,30.0784,30.0784,30.0171,30.0294,76174.0542
2013-09-16 11:30:00,49.03,49.1,49.02,49.09,86519.93102748758,30.0355,30.0784,30.0294,30.0722,86519.931
2013-09-16 11:40:00,49.08,49.15,49.06,49.13,59133.78638807181,30.0661,30.109,30.0539,30.0967,59133.7864
2013-09-16 11:50:00,49.14,49.14,49.02,49.05,68262.50126787707,30.1029,30.1029,30.0294,30.0477,68262.5013
2013-09-16 12:00:00,49.05,49.07,48.99,48.99,83172.73557155898,30.0477,30.06,30.011,30.011,83172.7356
2013-09-16 12:10:00,49.0,49.06,48.98,49.03,75869.76366771478,30.0171,30.0539,30.0048,30.0355,75869.7637
2013-09-16 12:20:00,49.02,49.07,49.02,49.05,96764.37772593569,30.0294,30.06,30.0294,30.0477,96764.3777
2013-09-16 12:30:00,49.04,49.09,49.02,49.09,55786.59093214322,30.0416,30.0722,30.0294,30.0722,55786.5909
2013-09-16 12:40:00,49.09,49.11,49.03,49.05,35094.83720458464,30.0722,30.0845,30.0355,30.0477,35094.8372
2013-09-16 12:50:00,49.04,49.07,48.93,48.95,35906.278527234,30.0416,30.06,29.9742,29.9865,35906.2785
2013-09-16 13:00:00,48.94,48.94,48.83,48.83,63698.14382797444,29.9803,29.9803,29.913,29.913,63698.1438
2013-09-16 13:10:00,48.82,48.84,48.78,48.78,34283.395881935285,29.9068,29.9191,29.8823,29.8823,34283.3959
2013-09-16 13:20:00,48.79,48.8,48.77,48.78,122223.34922405925,29.8885,29.8946,29.8762,29.8823,122223.3492
2013-09-16 13:30:00,48.78,48.83,48.78,48.83,50715.08266558475,29.8823,29.913,29.8823,29.913,50715.0827
2013-09-16 13:40:00,48.83,48.85,48.71,48.82,119890.45542144234,29.913,29.9252,29.8394,29.9068,119890.4554
2013-09-16 13:50:00,48.81,48.86,48.8,48.84,61568.11035601988,29.9007,29.9313,29.8946,29.9191,61568.1104
2013-09-16 14:00:00,48.86,48.92,48.85,48.89,37123.44051120804,29.9313,29.9681,29.9252,29.9497,37123.4405
2013-09-16 14:10:00,48.89,48.89,48.79,48.84,70088.24424383811,29.9497,29.9497,29.8885,29.9191,70088.2442
2013-09-16 14:20:00,48.85,48.85,48.78,48.81,32153.362409980728,29.9252,29.9252,29.8823,29.9007,32153.3624
2013-09-16 14:30:00,48.81,48.85,48.79,48.81,66943.90911857186,29.9007,29.9252,29.8885,29.9007,66943.9091
2013-09-16 14:40:00,48.8,48.86,48.78,48.84,46353.58555634446,29.8946,29.9313,29.8823,29.9191,46353.5856
2013-09-16 14:50:00,48.84,48.87,48.79,48.79,65422.45663860432,29.9191,29.9375,29.8885,29.8885,65422.4566
2013-09-16 15:00:00,48.79,48.85,48.78,48.85,189167.2583426311,29.8885,29.9252,29.8823,29.9252,189167.2583
2013-09-16 15:10:00,48.87,48.87,48.75,48.77,97372.95871792272,29.9375,29.9375,29.864,29.8762,97372.9587
2013-09-16 15:20:00,48.77,48.78,48.73,48.73,87534.23268079926,29.8762,29.8823,29.8517,29.8517,87534.2327
2013-09-16 15:30:00,48.73,48.77,48.67,48.7,388274.6728877168,29.8517,29.8762,29.8149,29.8333,388274.6729
2013-09-16 15:40:00,48.71,48.75,48.63,48.7,160361.09138857896,29.8394,29.864,29.7904,29.8333,160361.0914
2013-09-16 15:50:00,48.71,48.75,48.69,48.72,212800.4868647936,29.8394,29.864,29.8272,29.8456,212800.4869
2013-09-17 09:30:00,48.7,48.7,48.24,48.27,321736.48443046963,29.8333,29.8333,29.5515,29.5699,321736.4844
2013-09-17 09:40:00,48.27,48.27,47.95,47.97,239070.8996855665,29.5699,29.5699,29.3739,29.3861,239070.8997
2013-09-17 09:50:00,47.97,48.2,47.92,48.08,142205.09179429963,29.3861,29.527,29.3555,29.4535,142205.0918
2013-09-17 10:00:00,48.07,48.16,47.96,47.97,168881.2252763972,29.4474,29.5025,29.38,29.3861,168881.2253
2013-09-17 10:10:00,47.97,48.15,47.96,48.15,61973.83101734456,29.3861,29.4964,29.38,29.4964,61973.831
2013-09-17 10:20:00,48.16,48.16,48.09,48.1,60249.518206714674,29.5025,29.5025,29.4596,29.4658,60249.5182
2013-09-17 10:30:00,48.1,48.16,47.93,48.04,140075.05832234505,29.4658,29.5025,29.3616,29.429,140075.0583
2013-09-17 10:40:00,48.04,48.18,47.92,47.95,136727.8628664165,29.429,29.5148,29.3555,29.3739,136727.8629
2013-09-17 10:50:00,47.95,48.01,47.95,48.01,67856.78060655239,29.3739,29.4106,29.3739,29.4106,67856.7806
2013-09-17 11:00:00,48.01,48.08,47.96,48.06,73942.59052642256,29.4106,29.4535,29.38,29.4413,73942.5905
2013-09-17 11:10:00,48.06,48.11,48.05,48.11,37427.73100720154,29.4413,29.4719,29.4351,29.4719,37427.731
2013-09-17 11:20:00,48.11,48.11,48.03,48.04,64813.87564661731,29.4719,29.4719,29.4229,29.429,64813.8756
2013-09-17 11:30:00,48.04,48.06,47.93,47.93,63698.14382797444,29.429,29.4413,29.3616,29.3616,63698.1438
2013-09-17 11:40:00,47.93,47.94,47.82,47.82,76681.20499036413,29.3616,29.3677,29.2942,29.2942,76681.205
2013-09-17 11:50:00,47.82,47.89,47.72,47.86,112587.48351759811,29.2942,29.3371,29.233,29.3187,112587.4835
2013-09-17 12:00:00,47.86,47.94,47.85,47.86,30834.770260675527,29.3187,29.3677,29.3126,29.3187,30834.7703
2013-09-17 12:10:00,47.85,47.9,47.81,47.82,35601.98803124049,29.3126,29.3432,29.2881,29.2942,35601.988
2013-09-17 12:20:00,47.82,47.83,47.78,47.81,58119.48473476012,29.2942,29.3004,29.2697,29.2881,58119.4847
2013-09-17 12:30:00,47.81,47.82,47.76,47.76,69885.38391317578,29.2881,29.2942,29.2575,29.2575,69885.3839
2013-09-17 12:40:00,47.77,47.82,47.64,47.65,86317.07069682523,29.2636,29.2942,29.184,29.1901,86317.0707
2013-09-17 12:50:00,47.65,47.73,47.61,47.73,55178.00994015621,29.1901,29.2391,29.1656,29.2391,55178.0099
2013-09-17 13:00:00,47.73,47.76,47.68,47.72,71711.12688913682,29.2391,29.2575,29.2085,29.233,71711.1269
2013-09-17 13:10:00,47.72,47.83,47.72,47.81,38137.742164519725,29.233,29.3004,29.233,29.2881,38137.7422
2013-09-17 13:20:00,47.82,47.82,47.72,47.74,49396.49051627954,29.2942,29.2942,29.233,29.2452,49396.4905
2013-09-17 13:30:00,47.75,47.78,47.75,47.77,18460.290090272847,29.2514,29.2697,29.2514,29.2636,18460.2901
2013-09-17 13:40:00,47.76,47.77,47.69,47.71,50207.9318389289,29.2575,29.2636,29.2146,29.2269,50207.9318
2013-09-17 13:50:00,47.71,47.71,47.67,47.69,45339.28390303276,29.2269,29.2269,29.2023,29.2146,45339.2839
2013-09-17 14:00:00,47.69,47.78,47.68,47.77,47672.17770564966,29.2146,29.2697,29.2085,29.2636,47672.1777
2013-09-17 14:10:00,47.77,47.77,47.64,47.65,57308.04341211076,29.2636,29.2636,29.184,29.1901,57308.0434
2013-09-17 14:20:00,47.66,47.67,47.62,47.66,74855.46201440308,29.1962,29.2023,29.1717,29.1962,74855.462
2013-09-17 14:30:00,47.67,47.68,47.59,47.59,89562.83598742266,29.2023,29.2085,29.1533,29.1533,89562.836
2013-09-17 14:40:00,47.6,47.6,47.35,47.36,148392.33187950097,29.1595,29.1595,29.0063,29.0124,148392.3319
2013-09-17 14:50:00,47.36,47.37,47.24,47.28,187037.22487067647,29.0124,29.0186,28.9389,28.9634,187037.2249
2013-09-17 15:00:00,47.28,47.41,47.28,47.36,207931.83892889743,28.9634,29.0431,28.9634,29.0124,207931.8389
2013-09-17 15:10:00,47.36,47.41,47.31,47.37,154985.292626027,29.0124,29.0431,28.9818,29.0186,154985.2926
2013-09-17 15:20:00,47.37,47.46,47.33,47.34,137133.58352774114,29.0186,29.0737,28.9941,29.0002,137133.5835
2013-09-17 15:30:00,47.34,47.4,47.32,47.36,185617.20255604017,29.0002,29.0369,28.9879,29.0124,185617.2026
2013-09-17 15:40:00,47.34,47.39,47.32,47.37,313419.2108733137,29.0002,29.0308,28.9879,29.0186,313419.2109
2013-09-17 15:50:00,47.37,47.43,47.35,47.43,377928.7960239375,29.0186,29.0553,29.0063,29.0553,377928.796
2013-09-18 09:30:00,47.53,47.75,47.4,47.52,219089.1571153261,29.1166,29.2514,29.0369,29.1105,219089.1571
2013-09-18 09:40:00,47.52,47.54,47.2,47.24,156811.03560198803,29.1105,29.1227,28.9144,28.9389,156811.0356
2013-09-18 09:50:00,47.25,47.3,46.93,46.94,134192.10873313723,28.9451,28.9757,28.749,28.7552,134192.1087
2013-09-18 10:00:00,46.96,47.2,46.79,47.09,135003.5500557866,28.7674,28.9144,28.6633,28.847,135003.5501
2013-09-18 10:10:00,47.08,47.09,46.85,46.93,77492.6463130135,28.8409,28.847,28.7,28.749,77492.6463
2013-09-18 10:20:00,46.93,46.99,46.9,46.94,96662.94756060452,28.749,28.7858,28.7307,28.7552,96662.9476
2013-09-18 10:30:00,46.94,47.02,46.88,46.9,91692.86945937722,28.7552,28.8042,28.7184,28.7307,91692.8695
2013-09-18 10:40:00,46.89,46.9,46.71,46.72,145856.57774622174,28.7245,28.7307,28.6143,28.6204,145856.5777
2013-09-18 10:50:00,46.72,46.87,46.71,46.78,106400.2434323968,28.6204,28.7123,28.6143,28.6571,106400.2434
2013-09-18 11:00:00,46.78,46.8,46.69,46.7,103560.19880312405,28.6571,28.6694,28.602,28.6081,103560.1988
2013-09-18 11:10:00,46.69,46.87,46.67,46.87,107008.8244243838,28.602,28.7123,28.5898,28.7123,107008.8244
2013-09-18 11:20:00,46.88,47.01,46.84,47.01,64205.294654630285,28.7184,28.798,28.6939,28.798,64205.2947
2013-09-18 11:30:00,47.01,47.19,47.01,47.12,156608.1752713257,28.798,28.9083,28.798,28.8654,156608.1753
2013-09-18 11:40:00,47.12,47.12,46.97,47.11,94532.91408864997,28.8654,28.8654,28.7735,28.8593,94532.9141
2013-09-18 11:50:00,47.11,47.17,47.08,47.14,84085.60705953951,28.8593,28.8961,28.8409,28.8777,84085.6071
2013-09-18 12:00:00,47.14,47.16,47.07,47.09,41586.36778577949,28.8777,28.8899,28.8348,28.847,41586.3678
2013-09-18 12:10:00,47.1,47.13,47.08,47.08,62785.27233999391,28.8532,28.8715,28.8409,28.8409,62785.2723
2013-09-18 12:20:00,47.08,47.08,46.97,46.98,55380.87027081855,28.8409,28.8409,28.7735,28.7797,55380.8703
2013-09-18 12:30:00,46.98,47.01,46.92,46.93,57815.194238766606,28.7797,28.798,28.7429,28.749,57815.1942
2013-09-18 12:40:00,46.94,46.99,46.94,46.95,88041.38350745512,28.7552,28.7858,28.7552,28.7613,88041.3835
2013-09-18 12:50:00,46.96,47.04,46.95,46.99,51323.66365757176,28.7674,28.8164,28.7613,28.7858,51323.6637
2013-09-18 13:00:00,47.0,47.0,46.96,46.97,51830.81448422761,28.7919,28.7919,28.7674,28.7735,51830.8145
2013-09-18 13:10:00,46.96,47.05,46.96,47.04,53555.12729485749,28.7674,28.8225,28.7674,28.8164,53555.1273
2013-09-18 13:20:00,47.04,47.15,47.04,47.11,93924.33309666294,28.8164,28.8838,28.8164,28.8593,93924.3331
2013-09-18 13:30:00,47.11,47.14,47.07,47.13,107820.26574703316,28.8593,28.8777,28.8348,28.8715,107820.2657
2013-09-18 13:40:00,47.13,47.15,47.11,47.13,118673.29343746832,28.8715,28.8838,28.8593,28.8715,118673.2934
2013-09-18 13:50:00,47.13,47.24,47.12,47.23,83984.17689420834,28.8715,28.9389,28.8654,28.9328,83984.1769
2013-09-18 14:00:00,47.27,47.64,47.21,47.3,323663.65757176187,28.9573,29.184,28.9206,28.9757,323663.6576
2013-09-18 14:10:00,47.32,47.35,47.22,47.24,185617.20255604017,28.9879,29.0063,28.9267,28.9389,185617.2026
2013-09-18 14:20:00,47.24,47.3,47.08,47.25,208438.9897555533,28.9389,28.9757,28.8409,28.9451,208438.9898
2013-09-18 14:30:00,47.26,47.27,47.18,47.25,192210.1633025662,28.9512,28.9573,28.9022,28.9451,192210.1633
2013-09-18 14:40:00,47.25,47.37,47.23,47.35,107515.97525103966,28.9451,29.0186,28.9328,29.0063,107515.9753
2013-09-18 14:50:00,47.36,47.48,47.34,47.47,106603.10376305912,29.0124,29.086,29.0002,29.0798,106603.1038
2013-09-18 15:00:00,47.49,47.54,47.44,47.47,99502.99218987727,29.0921,29.1227,29.0615,29.0798,99502.9922
2013-09-18 15:10:00,47.48,47.52,47.44,47.44,62683.84217466274,29.086,29.1105,29.0615,29.0615,62683.8422
2013-09-18 15:20:00,47.45,47.48,47.39,47.4,104980.22111776042,29.0676,29.086,29.0308,29.0369,104980.2211
2013-09-18 15:30:00,47.4,47.51,47.4,47.51,137843.59468505933,29.0369,29.1043,29.0369,29.1043,137843.5947
2013-09-18 15:40:00,47.5,47.56,47.5,47.53,194137.3364438584,29.0982,29.135,29.0982,29.1166,194137.3364
2013-09-18 15:50:00,47.54,47.56,47.28,47.43,728978.5982351152,29.1227,29.135,28.9634,29.0553,728978.5982
2013-09-19 09:30:00,47.49,47.56,47.16,47.34,277715.7926767421,29.0921,29.135,28.8899,29.0002,277715.7927
2013-09-19 09:40:00,47.34,47.43,47.26,47.42,201846.0290090273,29.0002,29.0553,28.9512,29.0492,201846.029
2013-09-19 09:50:00,47.43,47.72,47.32,47.71,139872.19799168274,29.0553,29.233,28.9879,29.2269,139872.198
2013-09-19 10:00:00,47.71,47.93,47.64,47.7,182980.01825742977,29.2269,29.3616,29.184,29.2207,182980.0183
2013-09-19 10:10:00,47.69,47.78,47.62,47.65,105487.37194441629,29.2146,29.2697,29.1717,29.1901,105487.3719
2013-09-19 10:20:00,47.65,47.74,47.63,47.73,102038.7463231565,29.1901,29.2452,29.1778,29.2391,102038.7463
2013-09-19 10:30:00,47.73,47.78,47.49,47.59,135409.27071711127,29.2391,29.2697,29.0921,29.1533,135409.2707
2013-09-19 10:40:00,47.62,47.73,47.61,47.68,58728.06572674713,29.1717,29.2391,29.1656,29.2085,58728.0657
2013-09-19 10:50:00,47.68,47.71,47.6,47.62,77796.936809007,29.2085,29.2269,29.1595,29.1717,77796.9368
2013-09-19 11:00:00,47.62,47.7,47.61,47.65,65219.59630794198,29.1717,29.2207,29.1656,29.1901,65219.5963
2013-09-19 11:10:00,47.66,47.67,47.57,47.65,80535.55127294858,29.1962,29.2023,29.1411,29.1901,80535.5513
2013-09-19 11:20:00,47.64,47.65,47.61,47.63,54163.70828684451,29.184,29.1901,29.1656,29.1778,54163.7083
2013-09-19 11:30:00,47.63,47.66,47.52,47.62,101430.1653311695,29.1778,29.1962,29.1105,29.1717,101430.1653
2013-09-19 11:40:00,47.62,47.63,47.58,47.61,152348.1083274166,29.1717,29.1778,29.1472,29.1656,152348.1083
2013-09-19 11:50:00,47.61,47.62,47.55,47.56,83578.45623288366,29.1656,29.1717,29.1288,29.135,83578.4562
2013-09-19 12:00:00,47.56,47.62,47.52,47.62,80129.8306116239,29.135,29.1717,29.1105,29.1717,80129.8306
2013-09-19 12:10:00,47.62,47.62,47.47,47.49,93112.8917740136,29.1717,29.1717,29.0798,29.0921,93112.8918
2013-09-19 12:20:00,47.49,47.58,47.48,47.57,32254.79257531189,29.0921,29.1472,29.086,29.1411,32254.7926
2013-09-19 12:30:00,47.56,47.58,47.53,47.57,39253.47398316259,29.135,29.1472,29.1166,29.1411,39253.474
2013-09-19 12:40:00,47.57,47.57,47.49,47.54,66233.89796125368,29.1411,29.1411,29.0921,29.1227,66233.898
2013-09-19 12:50:00,47.53,47.58,47.5,47.52,53047.97646820165,29.1166,29.1472,29.0982,29.1105,53047.9765
2013-09-19 13:00:00,47.53,47.57,47.49,47.5,71812.557054468,29.1166,29.1411,29.0921,29.0982,71812.5571
2013-09-19 13:10:00,47.51,47.59,47.49,47.58,74551.17151840958,29.1043,29.1533,29.0921,29.1472,74551.1715
2013-09-19 13:20:00,47.58,47.58,47.5,47.55,56902.32275078609,29.1472,29.1472,29.0982,29.1288,56902.3228
2013-09-19 13:30:00,47.55,47.58,47.51,47.57,76376.91449437062,29.1288,29.1472,29.1043,29.1411,76376.9145
2013-09-19 13:40:00,47.57,47.57,47.5,47.51,58322.34506542246,29.1411,29.1411,29.0982,29.1043,58322.3451
2013-09-19 13:50:00,47.52,47.55,47.48,47.49,121107.61740541636,29.1105,29.1288,29.086,29.0921,121107.6174
2013-09-19 14:00:00,47.49,47.52,47.41,47.41,135814.99137843595,29.0921,29.1105,29.0431,29.0431,135814.9914
2013-09-19 14:10:00,47.42,47.5,47.36,47.48,91692.86945937722,29.0492,29.0982,29.0124,29.086,91692.8695
2013-09-19 14:20:00,47.49,47.52,47.47,47.49,61060.95952936403,29.0921,29.1105,29.0798,29.0921,61060.9595
2013-09-19 14:30:00,47.5,47.55,47.49,47.54,80028.40044629273,29.0982,29.1288,29.0921,29.1227,80028.4004
2013-09-19 14:40:00,47.53,47.53,47.4,47.45,63089.562835987424,29.1166,29.1166,29.0369,29.0676,63089.5628
2013-09-19 14:50:00,47.45,47.5,47.42,47.42,51425.09382290293,29.0676,29.0982,29.0492,29.0492,51425.0938
2013-09-19 15:00:00,47.43,47.43,47.36,47.37,72928.28887311087,29.0553,29.0553,29.0124,29.0186,72928.2889
2013-09-19 15:10:00,47.37,47.38,47.34,47.34,60655.23886803936,29.0186,29.0247,29.0002,29.0002,60655.2389
2013-09-19 15:20:00,47.34,47.36,47.3,47.3,181357.13561213104,29.0002,29.0124,28.9757,28.9757,181357.1356
2013-09-19 15:30:00,47.3,47.33,47.25,47.3,129222.03063190992,28.9757,28.9941,28.9451,28.9757,129222.0306
2013-09-19 15:40:00,47.3,47.31,47.21,47.23,189978.69966528047,28.9757,28.9818,28.9206,28.9328,189978.6997
2013-09-19 15:50:00,47.24,47.25,47.13,47.15,462318.69357947056,28.9389,28.9451,28.8715,28.8838,462318.6936
2013-09-20 09:30:00,47.44,47.44,47.02,47.17,506136.5250025358,29.0615,29.0615,28.8042,28.8961,506136.525
2013-09-20 09:40:00,47.17,47.27,47.11,47.27,44832.13307637692,28.8961,28.9573,28.8593,28.9573,44832.1331
2013-09-20 09:50:00,47.27,47.28,46.97,47.11,51222.23349224059,28.9573,28.9634,28.7735,28.8593,51222.2335
2013-09-20 10:00:00,47.13,47.32,47.13,47.32,40166.34547114312,28.8715,28.9879,28.8715,28.9879,40166.3455
2013-09-20 10:10:00,47.32,47.33,47.23,47.26,53859.417790851,28.9879,28.9941,28.9328,28.9512,53859.4178
2013-09-20 10:20:00,47.26,47.45,47.26,47.37,58220.91490009129,28.9512,29.0676,28.9512,29.0186,58220.9149
2013-09-20 10:30:00,47.38,47.52,47.37,47.46,70392.53473983162,29.0247,29.1105,29.0186,29.0737,70392.5347
2013-09-20 10:40:00,47.47,47.57,47.42,47.43,66741.04878790953,29.0798,29.1411,29.0492,29.0553,66741.0488
2013-09-20 10:50:00,47.42,47.46,47.36,47.43,40876.3566284613,29.0492,29.0737,29.0124,29.0553,40876.3566
2013-09-20 11:00:00,47.44,47.47,47.37,47.38,36717.71984988335,29.0615,29.0798,29.0186,29.0247,36717.7198
2013-09-20 11:10:00,47.38,47.44,47.36,47.43,31341.92108733137,29.0247,29.0615,29.0124,29.0553,31341.9211
2013-09-20 11:20:00,47.42,47.47,47.38,47.47,39557.7644791561,29.0492,29.0798,29.0247,29.0798,39557.7645
2013-09-20 11:30:00,47.46,47.51,47.4,47.43,38239.172329850895,29.0737,29.1043,29.0369,29.0553,38239.1723
2013-09-20 11:40:00,47.43,47.46,47.37,47.44,32964.803732630084,29.0553,29.0737,29.0186,29.0615,32964.8037
2013-09-20 11:50:00,47.43,47.43,47.32,47.33,43412.11076174054,29.0553,29.0553,28.9879,28.9941,43412.1108
2013-09-20 12:00:00,47.33,47.4,47.32,47.4,43209.2504310782,28.9941,29.0369,28.9879,29.0369,43209.2504
2013-09-20 12:10:00,47.39,47.39,47.31,47.31,28400.44629272745,29.0308,29.0308,28.9818,28.9818,28400.4463
2013-09-20 12:20:00,47.31,47.32,47.18,47.18,41789.22811644183,28.9818,28.9879,28.9022,28.9022,41789.2281
2013-09-20 12:30:00,47.19,47.25,47.18,47.25,28501.87645805863,28.9083,28.9451,28.9022,28.9451,28501.8765
2013-09-20 12:40:00,47.24,47.3,47.24,47.29,17953.139263617,28.9389,28.9757,28.9389,28.9696,17953.1393
2013-09-20 12:50:00,47.29,47.33,47.28,47.32,26980.423978091083,28.9696,28.9941,28.9634,28.9879,26980.424
2013-09-20 13:00:00,47.32,47.33,47.27,47.31,52946.54630287048,28.9879,28.9941,28.9573,28.9818,52946.5463
2013-09-20 13:10:00,47.3,47.36,47.29,47.34,70392.53473983162,28.9757,29.0124,28.9696,29.0002,70392.5347
2013-09-20 13:20:00,47.33,47.38,47.3,47.36,30429.04959935085,28.9941,29.0247,28.9757,29.0124,30429.0496
2013-09-20 13:30:00,47.37,47.46,47.36,47.4,28907.597119383303,29.0186,29.0737,29.0124,29.0369,28907.5971
2013-09-20 13:40:00,47.4,47.41,47.3,47.3,39760.62480981844,29.0369,29.0431,28.9757,28.9757,39760.6248
2013-09-20 13:50:00,47.3,47.36,47.29,47.33,27284.714474084594,28.9757,29.0124,28.9696,28.9941,27284.7145
2013-09-20 14:00:00,47.32,47.36,47.3,47.35,56496.602089461405,28.9879,29.0124,28.9757,29.0063,56496.6021
2013-09-20 14:10:00,47.35,47.37,47.28,47.28,37224.870676539205,29.0063,29.0186,28.9634,28.9634,37224.8707
2013-09-20 14:20:00,47.29,47.34,47.28,47.29,64611.015315954966,28.9696,29.0002,28.9634,28.9696,64611.0153
2013-09-20 14:30:00,47.3,47.34,47.25,47.25,56192.3115934679,28.9757,29.0002,28.9451,28.9451,56192.3116
2013-09-20 14:40:00,47.25,47.32,47.21,47.3,43006.39010041586,28.9451,28.9879,28.9206,28.9757,43006.3901
2013-09-20 14:50:00,47.31,47.36,47.27,47.33,38442.03266051324,28.9818,29.0124,28.9573,28.9941,38442.0327
2013-09-20 15:00:00,47.32,47.35,47.3,47.31,35906.278527234,28.9879,29.0063,28.9757,28.9818,35906.2785
2013-09-20 15:10:00,47.3,47.31,47.23,47.27,59438.07688406532,28.9757,28.9818,28.9328,28.9573,59438.0769
2013-09-20 15:20:00,47.28,47.31,47.17,47.17,82767.0149102343,28.9634,28.9818,28.8961,28.8961,82767.0149
2013-09-20 15:30:00,47.18,47.24,47.11,47.23,147479.46039152044,28.9022,28.9389,28.8593,28.9328,147479.4604
2013-09-20 15:40:00,47.23,47.25,47.08,47.1,258241.20093315752,28.9328,28.9451,28.8409,28.8532,258241.2009
2013-09-20 15:50:00,47.1,47.16,47.09,47.12,353484.1261791257,28.8532,28.8899,28.847,28.8654,353484.1262
2013-09-23 09:30:00,47.06,47.06,46.75,46.78,91287.14879805254,28.8287,28.8287,28.6388,28.6571,91287.1488
2013-09-23 09:40:00,46.76,46.78,46.53,46.62,60046.65787605234,28.6449,28.6571,28.504,28.5591,60046.6579
2013-09-23 09:50:00,46.59,46.59,46.38,46.49,65016.73597727964,28.5407,28.5407,28.4121,28.4795,65016.736
2013-09-23 10:00:00,46.49,46.58,46.25,46.32,172228.4207323258,28.4795,28.5346,28.3325,28.3753,172228.4207
2013-09-23 10:10:00,46.31,46.47,46.3,46.35,194035.90627852725,28.3692,28.4672,28.3631,28.3937,194035.9063
2013-09-23 10:20:00,46.35,46.54,46.34,46.44,82564.15457957197,28.3937,28.5101,28.3876,28.4489,82564.1546
2013-09-23 10:30:00,46.44,46.52,46.34,46.4,50106.501673597726,28.4489,28.4979,28.3876,28.4244,50106.5017
2013-09-23 10:40:00,46.4,46.48,46.38,46.41,94938.63474997463,28.4244,28.4734,28.4121,28.4305,94938.6347
2013-09-23 10:50:00,46.42,46.46,46.38,46.4,68262.50126787707,28.4366,28.4611,28.4121,28.4244,68262.5013
2013-09-23 11:00:00,46.41,46.48,46.37,46.4,63901.00415863678,28.4305,28.4734,28.406,28.4244,63901.0042
2013-09-23 11:10:00,46.39,46.5,46.36,46.5,60046.65787605234,28.4182,28.4856,28.3999,28.4856,60046.6579
2013-09-23 11:20:00,46.5,46.54,46.48,46.5,39253.47398316259,28.4856,28.5101,28.4734,28.4856,39253.474
2013-09-23 11:30:00,46.49,46.53,46.45,46.49,33167.664063292425,28.4795,28.504,28.455,28.4795,33167.6641
2013-09-23 11:40:00,46.5,46.58,46.5,46.52,24647.530175474185,28.4856,28.5346,28.4856,28.4979,24647.5302
2013-09-23 11:50:00,46.5,46.53,46.45,46.46,26168.982655441727,28.4856,28.504,28.455,28.4611,26168.9827
2013-09-23 12:00:00,46.46,46.6,46.42,46.57,28096.15579673395,28.4611,28.5469,28.4366,28.5285,28096.1558
2013-09-23 12:10:00,46.56,46.62,46.56,46.56,37427.73100720154,28.5224,28.5591,28.5224,28.5224,37427.731
2013-09-23 12:20:00,46.56,46.63,46.55,46.63,30429.04959935085,28.5224,28.5653,28.5162,28.5653,30429.0496
2013-09-23 12:30:00,46.64,46.64,46.56,46.6,28400.44629272745,28.5714,28.5714,28.5224,28.5469,28400.4463
2013-09-23 12:40:00,46.59,46.6,46.52,46.53,29009.02728471448,28.5407,28.5469,28.4979,28.504,29009.0273
2013-09-23 12:50:00,46.53,46.62,46.53,46.53,32457.652905974235,28.504,28.5591,28.504,28.504,32457.6529
2013-09-23 13:00:00,46.53,46.56,46.52,46.53,30124.759103357337,28.504,28.5224,28.4979,28.504,30124.7591
2013-09-23 13:10:00,46.54,46.54,46.43,46.45,50715.08266558475,28.5101,28.5101,28.4427,28.455,50715.0827
2013-09-23 13:20:00,46.46,46.52,46.46,46.5,29617.60827670149,28.4611,28.4979,28.4611,28.4856,29617.6083
2013-09-23 13:30:00,46.5,46.53,46.49,46.52,61466.68019068871,28.4856,28.504,28.4795,28.4979,61466.6802
2013-09-23 13:40:00,46.53,46.54,46.5,46.51,46556.4458870068,28.504,28.5101,28.4856,28.4917,46556.4459
2013-09-23 13:50:00,46.52,46.56,46.5,46.52,48990.76985495487,28.4979,28.5224,28.4856,28.4979,48990.7699
2013-09-23 14:00:00,46.52,46.53,46.5,46.52,70696.82523582513,28.4979,28.504,28.4856,28.4979,70696.8252
2013-09-23 14:10:00,46.52,46.56,46.5,46.52,48077.89836697434,28.4979,28.5224,28.4856,28.4979,48077.8984
2013-09-23 14:20:00,46.52,46.55,46.49,46.5,59640.93721472766,28.4979,28.5162,28.4795,28.4856,59640.9372
2013-09-23 14:30:00,46.49,46.5,46.46,46.49,72319.70788112385,28.4795,28.4856,28.4611,28.4795,72319.7079
2013-09-23 14:40:00,46.5,46.5,46.46,46.48,33674.81488994827,28.4856,28.4856,28.4611,28.4734,33674.8149
2013-09-23 14:50:00,46.48,46.51,46.47,46.49,69479.6632518511,28.4734,28.4917,28.4672,28.4795,69479.6633
2013-09-23 15:00:00,46.49,46.49,46.45,46.45,76985.49548635764,28.4795,28.4795,28.455,28.455,76985.4955
2013-09-23 15:10:00,46.46,46.54,46.44,46.49,63292.423166649765,28.4611,28.5101,28.4489,28.4795,63292.4232
2013-09-23 15:20:00,46.48,46.49,46.42,46.45,75464.0430063901,28.4734,28.4795,28.4366,28.455,75464.043
2013-09-23 15:30:00,46.45,46.51,46.44,46.5,73536.86986509788,28.455,28.4917,28.4489,28.4856,73536.8699
2013-09-23 15:40:00,46.5,46.53,46.48,46.48,101125.874835176,28.4856,28.504,28.4734,28.4734,101125.8748
2013-09-23 15:50:00,46.49,46.49,46.4,46.43,325286.54021706054,28.4795,28.4795,28.4244,28.4427,325286.5402
2013-09-24 09:30:00,46.24,46.57,46.2,46.54,132974.9467491632,28.3263,28.5285,28.3018,28.5101,132974.9467
2013-09-24 09:40:00,46.53,46.55,46.34,46.44,59336.64671873416,28.504,28.5162,28.3876,28.4489,59336.6467
2013-09-24 09:50:00,46.45,46.5,46.22,46.49,64509.5851506238,28.455,28.4856,28.3141,28.4795,64509.5852
2013-09-24 10:00:00,46.48,46.49,46.34,46.41,52439.395476214624,28.4734,28.4795,28.3876,28.4305,52439.3955
2013-09-24 10:10:00,46.42,46.46,46.34,46.38,35196.26736991581,28.4366,28.4611,28.3876,28.4121,35196.2674
2013-09-24 10:20:00,46.38,46.39,46.26,46.33,44933.563241708085,28.4121,28.4182,28.3386,28.3815,44933.5632
2013-09-24 10:30:00,46.34,46.49,46.34,46.38,59336.64671873416,28.3876,28.4795,28.3876,28.4121,59336.6467
2013-09-24 10:40:00,46.38,46.43,46.37,46.4,38340.60249518207,28.4121,28.4427,28.406,28.4244,38340.6025
2013-09-24 10:50:00,46.39,46.55,46.39,46.54,106603.10376305912,28.4182,28.5162,28.4182,28.5101,106603.1038
2013-09-24 11:00:00,46.54,46.64,46.54,46.63,39050.61365250025,28.5101,28.5714,28.5101,28.5653,39050.6137
2013-09-24 11:10:00,46.62,46.69,46.6,46.68,30023.32893802617,28.5591,28.602,28.5469,28.5959,30023.3289
2013-09-24 11:20:00,46.68,46.76,46.65,46.75,106907.39425905264,28.5959,28.6449,28.5775,28.6388,106907.3943
2013-09-24 11:30:00,46.76,46.82,46.75,46.81,55178.00994015621,28.6449,28.6816,28.6388,28.6755,55178.0099
2013-09-24 11:40:00,46.81,46.9,46.79,46.9,87838.52317679278,28.6755,28.7307,28.6633,28.7307,87838.5232
2013-09-24 11:50:00,46.91,46.92,46.85,46.9,61162.3896946952,28.7368,28.7429,28.7,28.7307,61162.3897
2013-09-24 12:00:00,46.91,46.94,46.83,46.9,59945.22771072117,28.7368,28.7552,28.6878,28.7307,59945.2277
2013-09-24 12:10:00,46.91,46.92,46.85,46.87,25357.54133279237,28.7368,28.7429,28.7,28.7123,25357.5413
2013-09-24 12:20:00,46.85,46.87,46.83,46.87,21097.474388883253,28.7,28.7123,28.6878,28.7123,21097.4744
2013-09-24 12:30:00,46.87,46.88,46.82,46.84,33674.81488994827,28.7123,28.7184,28.6816,28.6939,33674.8149
2013-09-24 12:40:00,46.84,46.84,46.79,46.79,38442.03266051324,28.6939,28.6939,28.6633,28.6633,38442.0327
2013-09-24 12:50:00,46.79,46.79,46.73,46.73,32254.79257531189,28.6633,28.6633,28.6265,28.6265,32254.7926
2013-09-24 13:00:00,46.74,46.75,46.71,46.71,36109.13885789634,28.6326,28.6388,28.6143,28.6143,36109.1389
2013-09-24 13:10:00,46.72,46.76,46.72,46.76,46759.30621766914,28.6204,28.6449,28.6204,28.6449,46759.3062
2013-09-24 13:20:00,46.76,46.84,46.76,46.84,16431.686783649457,28.6449,28.6939,28.6449,28.6939,16431.6868
2013-09-24 13:30:00,46.84,46.86,46.83,46.85,35804.84836190283,28.6939,28.7061,28.6878,28.7,35804.8484
2013-09-24 13:40:00,46.84,46.89,46.83,46.87,26371.842986104068,28.6939,28.7245,28.6878,28.7123,26371.843
2013-09-24 13:50:00,46.88,46.88,46.79,46.79,23227.507860837813,28.7184,28.7184,28.6633,28.6633,23227.5079
2013-09-24 14:00:00,46.79,46.79,46.67,46.74,51222.23349224059,28.6633,28.6633,28.5898,28.6326,51222.2335
2013-09-24 14:10:00,46.74,46.74,46.69,46.72,35196.26736991581,28.6326,28.6326,28.602,28.6204,35196.2674
2013-09-24 14:20:00,46.72,46.72,46.59,46.6,39760.62480981844,28.6204,28.6204,28.5407,28.5469,39760.6248
2013-09-24 14:30:00,46.6,46.64,46.55,46.56,41586.36778577949,28.5469,28.5714,28.5162,28.5224,41586.3678
2013-09-24 14:40:00,46.56,46.58,46.48,46.49,85404.19920884472,28.5224,28.5346,28.4734,28.4795,85404.1992
2013-09-24 14:50:00,46.48,46.5,46.45,46.49,85505.62937417589,28.4734,28.4856,28.455,28.4795,85505.6294
2013-09-24 15:00:00,46.49,46.53,46.44,46.53,101937.31615782532,28.4795,28.504,28.4489,28.504,101937.3162
2013-09-24 15:10:00,46.52,46.55,46.47,46.5,74551.17151840958,28.4979,28.5162,28.4672,28.4856,74551.1715
2013-09-24 15:20:00,46.5,46.55,46.47,46.49,85607.05953950706,28.4856,28.5162,28.4672,28.4795,85607.0595
2013-09-24 15:30:00,46.48,46.5,46.41,46.46,130642.0529465463,28.4734,28.4856,28.4305,28.4611,130642.0529
2013-09-24 15:40:00,46.46,46.48,46.4,46.41,174561.3145349427,28.4611,28.4734,28.4244,28.4305,174561.3145
2013-09-24 15:50:00,46.41,46.41,46.34,46.39,218379.14595800792,28.4305,28.4305,28.3876,28.4182,218379.146
2013-09-25 09:30:00,46.42,46.48,46.04,46.14,84694.18805152652,28.4366,28.4734,28.2038,28.2651,84694.1881
2013-09-25 09:40:00,46.14,46.14,45.98,46.09,93417.1822700071,28.2651,28.2651,28.1671,28.2345,93417.1823
2013-09-25 09:50:00,46.09,46.13,46.03,46.13,101835.88599249416,28.2345,28.259,28.1977,28.259,101835.886
2013-09-25 10:00:00,46.13,46.33,46.11,46.14,124556.24302667614,28.259,28.3815,28.2467,28.2651,124556.243
2013-09-25 10:10:00,46.15,46.25,46.11,46.18,88244.24383811746,28.2712,28.3325,28.2467,28.2896,88244.2438
2013-09-25 10:20:00,46.17,46.43,46.15,46.41,71711.12688913682,28.2835,28.4427,28.2712,28.4305,71711.1269
2013-09-25 10:30:00,46.42,46.43,46.31,46.36,54975.14960949386,28.4366,28.4427,28.3692,28.3999,54975.1496
2013-09-25 10:40:00,46.37,46.43,46.32,46.32,39354.90414849376,28.406,28.4427,28.3753,28.3753,39354.9041
2013-09-25 10:50:00,46.31,46.36,46.29,46.29,57510.9037427731,28.3692,28.3999,28.357,28.357,57510.9037
2013-09-25 11:00:00,46.3,46.39,46.25,46.39,57409.47357744193,28.3631,28.4182,28.3325,28.4182,57409.4736
2013-09-25 11:10:00,46.39,46.51,46.35,46.5,55583.73060148088,28.4182,28.4917,28.3937,28.4856,55583.7306
2013-09-25 11:20:00,46.5,46.51,46.34,46.45,61568.11035601988,28.4856,28.4917,28.3876,28.455,61568.1104
2013-09-25 11:30:00,46.45,46.46,46.38,46.42,32660.513236636576,28.455,28.4611,28.4121,28.4366,32660.5132
2013-09-25 11:40:00,46.41,46.41,46.29,46.3,43513.540927071714,28.4305,28.4305,28.357,28.3631,43513.5409
2013-09-25 11:50:00,46.3,46.4,46.3,46.37,23734.658687493666,28.3631,28.4244,28.3631,28.406,23734.6587
2013-09-25 12:00:00,46.37,46.39,46.31,46.34,30023.32893802617,28.406,28.4182,28.3692,28.3876,30023.3289
2013-09-25 12:10:00,46.35,46.38,46.34,46.34,26371.842986104068,28.3937,28.4121,28.3876,28.3876,26371.843
2013-09-25 12:20:00,46.35,46.35,46.22,46.3,65523.88680393549,28.3937,28.3937,28.3141,28.3631,65523.8868
2013-09-25 12:30:00,46.3,46.31,46.25,46.27,25154.68100213004,28.3631,28.3692,28.3325,28.3447,25154.681
2013-09-25 12:40:00,46.26,46.28,46.23,46.27,34283.395881935285,28.3386,28.3508,28.3202,28.3447,34283.3959
2013-09-25 12:50:00,46.27,46.27,46.21,46.23,63190.9930013186,28.3447,28.3447,28.308,28.3202,63190.993
2013-09-25 13:00:00,46.23,46.32,46.23,46.31,43412.11076174054,28.3202,28.3753,28.3202,28.3692,43412.1108
2013-09-25 13:10:00,46.31,46.39,46.26,46.26,41180.647124454816,28.3692,28.4182,28.3386,28.3386,41180.6471
2013-09-25 13:20:00,46.27,46.31,46.25,46.3,36514.85951922102,28.3447,28.3692,28.3325,28.3631,36514.8595
2013-09-25 13:30:00,46.29,46.3,46.17,46.18,132366.3657571762,28.357,28.3631,28.2835,28.2896,132366.3658
2013-09-25 13:40:00,46.18,46.21,46.09,46.18,64103.86448929912,28.2896,28.308,28.2345,28.2896,64103.8645
2013-09-25 13:50:00,46.19,46.27,46.16,46.21,68769.65209453291,28.2957,28.3447,28.2773,28.308,68769.6521
2013-09-25 14:00:00,46.21,46.25,46.17,46.18,54569.42894816919,28.308,28.3325,28.2835,28.2896,54569.4289
2013-09-25 14:10:00,46.17,46.23,46.13,46.17,57308.04341211076,28.2835,28.3202,28.259,28.2835,57308.0434
2013-09-25 14:20:00,46.17,46.17,46.1,46.11,48179.32853230551,28.2835,28.2835,28.2406,28.2467,48179.3285
2013-09-25 14:30:00,46.11,46.12,46.07,46.1,83578.45623288366,28.2467,28.2528,28.2222,28.2406,83578.4562
2013-09-25 14:40:00,46.11,46.19,46.09,46.16,37022.010345876864,28.2467,28.2957,28.2345,28.2773,37022.0103
2013-09-25 14:50:00,46.16,46.2,46.11,46.11,46657.87605233797,28.2773,28.3018,28.2467,28.2467,46657.8761
2013-09-25 15:00:00,46.12,46.22,46.12,46.22,48990.76985495487,28.2528,28.3141,28.2528,28.3141,48990.7699
2013-09-25 15:10:00,46.22,46.29,46.2,46.22,64813.87564661731,28.3141,28.357,28.3018,28.3141,64813.8756
2013-09-25 15:20:00,46.22,46.22,46.12,46.14,86012.78020083172,28.3141,28.3141,28.2528,28.2651,86012.7802
2013-09-25 15:30:00,46.14,46.16,46.1,46.11,101024.44466984482,28.2651,28.2773,28.2406,28.2467,101024.4447
2013-09-25 15:40:00,46.12,46.14,46.07,46.1,179531.39263617,28.2528,28.2651,28.2222,28.2406,179531.3926
2013-09-25 15:50:00,46.1,46.1,46.04,46.05,271731.4129222031,28.2406,28.2406,28.2038,28.2099,271731.4129
2013-09-26 09:30:00,46.05,46.48,46.05,46.43,98590.12070189674,28.2099,28.4734,28.2099,28.4427,98590.1207
2013-09-26 09:40:00,46.42,46.42,46.14,46.16,95141.495080637,28.4366,28.4366,28.2651,28.2773,95141.4951
2013-09-26 09:50:00,46.16,46.44,46.15,46.41,114920.37732021503,28.2773,28.4489,28.2712,28.4305,114920.3773
2013-09-26 10:00:00,46.42,46.53,46.37,46.44,54467.99878283802,28.4366,28.504,28.406,28.4489,54467.9988
2013-09-26 10:10:00,46.43,46.52,46.38,46.5,59336.64671873416,28.4427,28.4979,28.4121,28.4856,59336.6467
2013-09-26 10:20:00,46.52,46.52,46.41,46.42,37529.16117253271,28.4979,28.4979,28.4305,28.4366,37529.1612
2013-09-26 10:30:00,46.41,46.43,46.34,46.42,54265.13845217568,28.4305,28.4427,28.3876,28.4366,54265.1385
2013-09-26 10:40:00,46.41,46.46,46.27,46.35,61973.83101734456,28.4305,28.4611,28.3447,28.3937,61973.831
2013-09-26 10:50:00,46.34,46.42,46.29,46.4,47672.17770564966,28.3876,28.4366,28.357,28.4244,47672.1777
2013-09-26 11:00:00,46.39,46.39,46.31,46.39,36413.42935388985,28.4182,28.4182,28.3692,28.4182,36413.4294
2013-09-26 11:10:00,46.39,46.44,46.36,46.44,43412.11076174054,28.4182,28.4489,28.3999,28.4489,43412.1108
2013-09-26 11:20:00,46.43,46.51,46.37,46.46,37529.16117253271,28.4427,28.4917,28.406,28.4611,37529.1612
2013-09-26 11:30:00,46.45,46.52,46.44,46.47,49396.49051627954,28.455,28.4979,28.4489,28.4672,49396.4905
2013-09-26 11:40:00,46.47,46.55,46.47,46.5,27284.714474084594,28.4672,28.5162,28.4672,28.4856,27284.7145
2013-09-26 11:50:00,46.5,46.51,46.45,46.49,20184.60290090273,28.4856,28.4917,28.455,28.4795,20184.6029
2013-09-26 12:00:00,46.49,46.52,46.48,46.52,24546.10001014301,28.4795,28.4979,28.4734,28.4979,24546.1
2013-09-26 12:10:00,46.52,46.55,46.5,46.54,18663.150420935188,28.4979,28.5162,28.4856,28.5101,18663.1504
2013-09-26 12:20:00,46.53,46.61,46.53,46.6,19474.59174358454,28.504,28.553,28.504,28.5469,19474.5917
2013-09-26 12:30:00,46.6,46.67,46.6,46.63,34080.53555127295,28.5469,28.5898,28.5469,28.5653,34080.5356
2013-09-26 12:40:00,46.64,46.7,46.64,46.68,18866.010751597525,28.5714,28.6081,28.5714,28.5959,18866.0108
2013-09-26 12:50:00,46.68,46.7,46.65,46.65,34993.40703925347,28.5959,28.6081,28.5775,28.5775,34993.407
2013-09-26 13:00:00,46.65,46.76,46.65,46.76,30733.34009534436,28.5775,28.6449,28.5775,28.6449,30733.3401
2013-09-26 13:10:00,46.75,46.82,46.74,46.8,35094.83720458464,28.6388,28.6816,28.6326,28.6694,35094.8372
2013-09-26 13:20:00,46.81,46.81,46.75,46.81,29414.74794603915,28.6755,28.6755,28.6388,28.6755,29414.7479
2013-09-26 13:30:00,46.81,46.91,46.81,46.82,75565.47317172127,28.6755,28.7368,28.6755,28.6816,75565.4732
2013-09-26 13:40:00,46.83,46.88,46.74,46.78,54366.56861750685,28.6878,28.7184,28.6326,28.6571,54366.5686
2013-09-26 13:50:00,46.77,46.77,46.67,46.67,28603.306623389795,28.651,28.651,28.5898,28.5898,28603.3066
2013-09-26 14:00:00,46.66,46.66,46.55,46.62,36514.85951922102,28.5836,28.5836,28.5162,28.5591,36514.8595
2013-09-26 14:10:00,46.63,46.66,46.57,46.58,34790.54670859114,28.5653,28.5836,28.5285,28.5346,34790.5467
2013-09-26 14:20:00,46.59,46.63,46.55,46.61,27690.435135409272,28.5407,28.5653,28.5162,28.553,27690.4351
2013-09-26 14:30:00,46.61,46.61,46.56,46.57,18764.580586266355,28.553,28.553,28.5224,28.5285,18764.5806
2013-09-26 14:40:00,46.57,46.57,46.43,46.43,105690.2322750786,28.5285,28.5285,28.4427,28.4427,105690.2323
2013-09-26 14:50:00,46.43,46.45,46.4,46.43,61060.95952936403,28.4427,28.455,28.4244,28.4427,61060.9595
2013-09-26 15:00:00,46.43,46.44,46.34,46.42,64915.30581194847,28.4427,28.4489,28.3876,28.4366,64915.3058
2013-09-26 15:10:00,46.42,46.43,46.36,46.4,36311.99918855868,28.4366,28.4427,28.3999,28.4244,36311.9992
2013-09-26 15:20:00,46.39,46.5,46.38,46.46,41789.22811644183,28.4182,28.4856,28.4121,28.4611,41789.2281
2013-09-26 15:30:00,46.46,46.55,46.45,46.53,57409.47357744193,28.4611,28.5162,28.455,28.504,57409.4736
2013-09-26 15:40:00,46.52,46.54,46.49,46.51,77391.21614768232,28.4979,28.5101,28.4795,28.4917,77391.2161
2013-09-26 15:50:00,46.52,46.62,46.5,46.61,139872.19799168274,28.4979,28.5591,28.4856,28.553,139872.198
2013-09-27 09:30:00,45.41,45.41,44.95,45.12,436251.14108936,27.8179,27.8179,27.5361,27.6402,436251.1411
2013-09-27 09:40:00,45.12,45.19,44.58,44.9,464854.44771274977,27.6402,27.6831,27.3094,27.5055,464854.4477
2013-09-27 09:50:00,44.88,44.89,44.75,44.84,229029.3133177807,27.4932,27.4993,27.4136,27.4687,229029.3133
2013-09-27 10:00:00,44.83,44.85,44.62,44.85,215234.81083274167,27.4626,27.4748,27.3339,27.4748,215234.8108
2013-09-27 10:10:00,44.85,45.18,44.83,44.97,429556.7501775028,27.4748,27.677,27.4626,27.5483,429556.7502
2013-09-27 10:20:00,44.98,45.14,44.93,45.0,381986.0026371843,27.5545,27.6525,27.5238,27.5667,381986.0026
2013-09-27 10:30:00,45.0,45.29,45.0,45.19,334820.9757581905,27.5667,27.7444,27.5667,27.6831,334820.9758
2013-09-27 10:40:00,45.2,45.21,45.02,45.07,111674.6120296176,27.6892,27.6954,27.579,27.6096,111674.612
2013-09-27 10:50:00,45.08,45.1,45.02,45.05,68262.50126787707,27.6157,27.628,27.579,27.5974,68262.5013
2013-09-27 11:00:00,45.05,45.1,44.97,45.02,117963.28228015012,27.5974,27.628,27.5483,27.579,117963.2823
2013-09-27 11:10:00,45.01,45.04,44.93,44.95,97981.53970990972,27.5728,27.5912,27.5238,27.5361,97981.5397
2013-09-27 11:20:00,44.95,45.0,44.91,45.0,136626.43270108532,27.5361,27.5667,27.5116,27.5667,136626.4327
2013-09-27 11:30:00,45.0,45.11,44.94,45.1,191500.152145248,27.5667,27.6341,27.53,27.628,191500.1521
2013-09-27 11:40:00,45.1,45.13,44.93,44.93,146160.86824221525,27.628,27.6464,27.5238,27.5238,146160.8682
2013-09-27 11:50:00,44.94,44.94,44.78,44.87,134800.68972512425,27.53,27.53,27.432,27.4871,134800.6897
2013-09-27 12:00:00,44.87,44.91,44.76,44.84,102850.18764580588,27.4871,27.5116,27.4197,27.4687,102850.1876
2013-09-27 12:10:00,44.85,44.9,44.82,44.88,54569.42894816919,27.4748,27.5055,27.4565,27.4932,54569.4289
2013-09-27 12:20:00,44.89,44.94,44.77,44.77,128917.74013591642,27.4993,27.53,27.4258,27.4258,128917.7401
2013-09-27 12:30:00,44.77,44.78,44.72,44.76,136829.29303174763,27.4258,27.432,27.3952,27.4197,136829.293
2013-09-27 12:40:00,44.76,44.83,44.73,44.81,108935.99756567604,27.4197,27.4626,27.4013,27.4503,108935.9976
2013-09-27 12:50:00,44.82,44.95,44.82,44.94,101835.88599249416,27.4565,27.5361,27.4565,27.53,101835.886
2013-09-27 13:00:00,44.93,44.96,44.9,44.92,88447.1041687798,27.5238,27.5422,27.5055,27.5177,88447.1042
2013-09-27 13:10:00,44.92,44.92,44.86,44.86,68566.79176387057,27.5177,27.5177,27.481,27.481,68566.7918
2013-09-27 13:20:00,44.86,44.87,44.82,44.82,65929.60746526017,27.481,27.4871,27.4565,27.4565,65929.6075
2013-09-27 13:30:00,44.81,44.86,44.79,44.8,81955.57358758495,27.4503,27.481,27.4381,27.4442,81955.5736
2013-09-27 13:40:00,44.81,44.89,44.8,44.88,49092.20002028604,27.4503,27.4993,27.4442,27.4932,49092.2
2013-09-27 13:50:00,44.88,44.92,44.84,44.86,143016.533116949,27.4932,27.5177,27.4687,27.481,143016.5331
2013-09-27 14:00:00,44.87,44.91,44.85,44.86,196977.3810731312,27.4871,27.5116,27.4748,27.481,196977.3811
2013-09-27 14:10:00,44.87,44.88,44.78,44.83,94025.76326199411,27.4871,27.4932,27.432,27.4626,94025.7633
2013-09-27 14:20:00,44.82,44.93,44.81,44.92,77999.79713966933,27.4565,27.5238,27.4503,27.5177,77999.7971
2013-09-27 14:30:00,44.91,44.95,44.88,44.89,111066.0310376306,27.5116,27.5361,27.4932,27.4993,111066.031
2013-09-27 14:40:00,44.89,44.9,44.84,44.88,71508.2665584745,27.4993,27.5055,27.4687,27.4932,71508.2666
2013-09-27 14:50:00,44.88,44.9,44.83,44.86,94938.63474997463,27.4932,27.5055,27.4626,27.481,94938.6347
2013-09-27 15:00:00,44.86,44.88,44.74,44.77,153666.70047672177,27.481,27.4932,27.4074,27.4258,153666.7005
2013-09-27 15:10:00,44.8,44.88,44.79,44.84,140683.63931433207,27.4442,27.4932,27.4381,27.4687,140683.6393
2013-09-27 15:20:00,44.85,44.91,44.82,44.86,105588.80210974744,27.4748,27.5116,27.4565,27.481,105588.8021
2013-09-27 15:30:00,44.87,44.88,44.83,44.83,229637.89430976773,27.4871,27.4932,27.4626,27.4626,229637.8943
2013-09-27 15:40:00,44.83,44.88,44.76,44.77,315752.10467593063,27.4626,27.4932,27.4197,27.4258,315752.1047
2013-09-27 15:50:00,44.77,44.86,44.76,44.78,668931.9403590627,27.4258,27.481,27.4197,27.432,668931.9404
2013-09-30 09:30:00,43.73,43.97,43.51,43.71,588497.8192514454,26.7887,26.9358,26.654,26.7765,588497.8193
2013-09-30 09:40:00,43.72,43.89,43.33,43.79,616999.695709504,26.7826,26.8867,26.5437,26.8255,616999.6957
2013-09-30 09:50:00,43.8,43.93,43.68,43.87,287453.0885485343,26.8316,26.9112,26.7581,26.8745,287453.0885
2013-09-30 10:00:00,43.87,44.02,43.81,43.87,333806.6741048788,26.8745,26.9664,26.8377,26.8745,333806.6741
2013-09-30 10:10:00,43.87,43.9,43.76,43.87,353788.4166751192,26.8745,26.8929,26.8071,26.8745,353788.4167
2013-09-30 10:20:00,43.87,43.98,43.83,43.94,269601.3794502485,26.8745,26.9419,26.85,26.9174,269601.3795
2013-09-30 10:30:00,43.94,44.16,43.92,44.02,220204.88893396896,26.9174,27.0521,26.9051,26.9664,220204.8889
2013-09-30 10:40:00,44.03,44.19,44.0,44.11,192717.31412922204,26.9725,27.0705,26.9541,27.0215,192717.3141
2013-09-30 10:50:00,44.12,44.25,44.04,44.23,109544.57855766304,27.0276,27.1073,26.9786,27.095,109544.5786
2013-09-30 11:00:00,44.23,44.28,44.2,44.24,76985.49548635764,27.095,27.1257,27.0766,27.1012,76985.4955
2013-09-30 11:10:00,44.24,44.24,44.04,44.19,171416.97940967645,27.1012,27.1012,26.9786,27.0705,171416.9794
2013-09-30 11:20:00,44.2,44.47,44.2,44.43,109240.28806166956,27.0766,27.242,27.0766,27.2175,109240.2881
2013-09-30 11:30:00,44.44,44.45,44.35,44.37,143320.82361294248,27.2237,27.2298,27.1685,27.1808,143320.8236
2013-09-30 11:40:00,44.38,44.4,44.23,44.23,104371.6401257734,27.1869,27.1992,27.095,27.095,104371.6401
2013-09-30 11:50:00,44.23,44.38,44.19,44.36,68161.0711025459,27.095,27.1869,27.0705,27.1747,68161.0711
2013-09-30 12:00:00,44.35,44.36,44.26,44.34,67451.05994522771,27.1685,27.1747,27.1134,27.1624,67451.0599
2013-09-30 12:10:00,44.34,44.39,44.26,44.26,90779.99797139667,27.1624,27.193,27.1134,27.1134,90779.998
2013-09-30 12:20:00,44.25,44.29,44.18,44.29,41282.07728978599,27.1073,27.1318,27.0644,27.1318,41282.0773
2013-09-30 12:30:00,44.29,44.32,44.22,44.25,43817.83142306522,27.1318,27.1502,27.0889,27.1073,43817.8314
2013-09-30 12:40:00,44.25,44.33,44.25,44.25,47773.60787098083,27.1073,27.1563,27.1073,27.1073,47773.6079
2013-09-30 12:50:00,44.26,44.28,44.2,44.22,35500.55786590932,27.1134,27.1257,27.0766,27.0889,35500.5579
2013-09-30 13:00:00,44.22,44.24,44.18,44.22,118064.71244548127,27.0889,27.1012,27.0644,27.0889,118064.7124
2013-09-30 13:10:00,44.23,44.39,44.21,44.37,77492.6463130135,27.095,27.193,27.0828,27.1808,77492.6463
2013-09-30 13:20:00,44.37,44.37,44.24,44.28,55989.45126280556,27.1808,27.1808,27.1012,27.1257,55989.4513
2013-09-30 13:30:00,44.28,44.35,44.2,44.22,82767.0149102343,27.1257,27.1685,27.0766,27.0889,82767.0149
2013-09-30 13:40:00,44.23,44.3,44.21,44.24,44020.69175372756,27.095,27.1379,27.0828,27.1012,44020.6918
2013-09-30 13:50:00,44.24,44.27,44.03,44.09,68161.0711025459,27.1012,27.1195,26.9725,27.0093,68161.0711
2013-09-30 14:00:00,44.1,44.25,44.09,44.24,68668.22192920174,27.0154,27.1073,27.0093,27.1012,68668.2219
2013-09-30 14:10:00,44.25,44.27,44.2,44.2,68668.22192920174,27.1073,27.1195,27.0766,27.0766,68668.2219
2013-09-30 14:20:00,44.21,44.28,44.2,44.22,57713.76407343544,27.0828,27.1257,27.0766,27.0889,57713.7641
2013-09-30 14:30:00,44.22,44.28,44.2,44.24,88447.1041687798,27.0889,27.1257,27.0766,27.1012,88447.1042
2013-09-30 14:40:00,44.24,44.31,44.19,44.27,109138.85789633838,27.1012,27.144,27.0705,27.1195,109138.8579
2013-09-30 14:50:00,44.27,44.28,44.16,44.17,100618.72400852012,27.1195,27.1257,27.0521,27.0583,100618.724
2013-09-30 15:00:00,44.17,44.2,44.12,44.2,114717.51698955268,27.0583,27.0766,27.0276,27.0766,114717.517
2013-09-30 15:10:00,44.2,44.2,44.03,44.1,145349.42691956589,27.0766,27.0766,26.9725,27.0154,145349.4269
2013-09-30 15:20:00,44.1,44.21,44.09,44.19,164722.58849781926,27.0154,27.0828,27.0093,27.0705,164722.5885
2013-09-30 15:30:00,44.19,44.24,44.13,44.19,286540.2170605538,27.0705,27.1012,27.0338,27.0705,286540.2171
2013-09-30 15:40:00,44.19,44.22,44.09,44.09,275788.61953544983,27.0705,27.0889,27.0093,27.0093,275788.6195
2013-09-30 15:50:00,44.09,44.19,44.08,44.18,627142.712242621,27.0093,27.0705,27.0031,27.0644,627142.7122
2013-10-01 09:30:00,44.15,44.23,43.99,44.16,184805.7612333908,27.046,27.095,26.948,27.0521,184805.7612
2013-10-01 09:40:00,44.17,44.28,44.15,44.26,94431.4839233188,27.0583,27.1257,27.046,27.1134,94431.4839
2013-10-01 09:50:00,44.25,44.3,44.17,44.26,60046.65787605234,27.1073,27.1379,27.0583,27.1134,60046.6579
2013-10-01 10:00:00,44.26,44.37,44.19,44.35,118673.29343746832,27.1134,27.1808,27.0705,27.1685,118673.2934
2013-10-01 10:10:00,44.34,44.39,44.23,44.31,104067.3496297799,27.1624,27.193,27.095,27.144,104067.3496
2013-10-01 10:20:00,44.32,44.5,44.32,44.47,98691.55086722792,27.1502,27.2604,27.1502,27.242,98691.5509
2013-10-01 10:30:00,44.47,44.67,44.47,44.65,110356.0198803124,27.242,27.3646,27.242,27.3523,110356.0199
2013-10-01 10:40:00,44.65,44.66,44.54,44.54,103864.48929911756,27.3523,27.3584,27.2849,27.2849,103864.4893
2013-10-01 10:50:00,44.54,44.7,44.45,44.65,99300.13185921492,27.2849,27.3829,27.2298,27.3523,99300.1319
2013-10-01 11:00:00,44.65,44.71,44.59,44.68,71406.83639314333,27.3523,27.3891,27.3156,27.3707,71406.8364
2013-10-01 11:10:00,44.68,44.81,44.65,44.81,69986.81407850694,27.3707,27.4503,27.3523,27.4503,69986.8141
2013-10-01 11:20:00,44.81,44.86,44.74,44.8,63596.71366264327,27.4503,27.481,27.4074,27.4442,63596.7137
2013-10-01 11:30:00,44.8,44.82,44.7,44.73,80231.26077695507,27.4442,27.4565,27.3829,27.4013,80231.2608
2013-10-01 11:40:00,44.73,44.78,44.73,44.77,42904.95993508469,27.4013,27.432,27.4013,27.4258,42904.9599
2013-10-01 11:50:00,44.77,44.89,44.76,44.86,101937.31615782532,27.4258,27.4993,27.4197,27.481,101937.3162
2013-10-01 12:00:00,44.86,44.89,44.82,44.84,60756.66903337053,27.481,27.4993,27.4565,27.4687,60756.669
2013-10-01 12:10:00,44.83,44.86,44.76,44.85,50106.501673597726,27.4626,27.481,27.4197,27.4748,50106.5017
2013-10-01 12:20:00,44.86,44.86,44.74,44.82,66943.90911857186,27.481,27.481,27.4074,27.4565,66943.9091
2013-10-01 12:30:00,44.82,44.84,44.76,44.79,66842.47895324069,27.4565,27.4687,27.4197,27.4381,66842.479
2013-10-01 12:40:00,44.79,44.83,44.7,44.7,34486.256212597626,27.4381,27.4626,27.3829,27.3829,34486.2562
2013-10-01 12:50:00,44.7,44.72,44.57,44.6,101024.44466984482,27.3829,27.3952,27.3033,27.3217,101024.4447
2013-10-01 13:00:00,44.61,44.64,44.54,44.57,97981.53970990972,27.3278,27.3462,27.2849,27.3033,97981.5397
2013-10-01 13:10:00,44.57,44.6,44.5,44.58,107414.5450857085,27.3033,27.3217,27.2604,27.3094,107414.5451
2013-10-01 13:20:00,44.59,44.64,44.57,44.63,56496.602089461405,27.3156,27.3462,27.3033,27.3401,56496.6021
2013-10-01 13:30:00,44.63,44.67,44.6,44.64,73638.30003042905,27.3401,27.3646,27.3217,27.3462,73638.3
2013-10-01 13:40:00,44.65,44.7,44.65,44.68,42093.518612435335,27.3523,27.3829,27.3523,27.3707,42093.5186
2013-10-01 13:50:00,44.69,44.76,44.67,44.71,56090.88142813673,27.3768,27.4197,27.3646,27.3891,56090.8814
2013-10-01 14:00:00,44.71,44.71,44.58,44.63,63393.85333198093,27.3891,27.3891,27.3094,27.3401,63393.8533
2013-10-01 14:10:00,44.62,44.7,44.61,44.68,48787.909524292525,27.3339,27.3829,27.3278,27.3707,48787.9095
2013-10-01 14:20:00,44.68,44.69,44.56,44.59,69175.37275585759,27.3707,27.3768,27.2972,27.3156,69175.3728
2013-10-01 14:30:00,44.59,44.65,44.56,44.65,66741.04878790953,27.3156,27.3523,27.2972,27.3523,66741.0488
2013-10-01 14:40:00,44.65,44.7,44.63,44.7,59742.36738005883,27.3523,27.3829,27.3401,27.3829,59742.3674
2013-10-01 14:50:00,44.7,44.81,44.68,44.79,178314.23065219595,27.3829,27.4503,27.3707,27.4381,178314.2307
2013-10-01 15:00:00,44.79,44.8,44.73,44.74,73942.59052642256,27.4381,27.4442,27.4013,27.4074,73942.5905
2013-10-01 15:10:00,44.75,44.76,44.59,44.62,143523.68394360482,27.4136,27.4197,27.3156,27.3339,143523.6839
2013-10-01 15:20:00,44.61,44.62,44.55,44.59,146262.2984075464,27.3278,27.3339,27.2911,27.3156,146262.2984
2013-10-01 15:30:00,44.58,44.62,44.51,44.51,232782.229435034,27.3094,27.3339,27.2666,27.2666,232782.2294
2013-10-01 15:40:00,44.52,44.57,44.51,44.56,186732.93437468304,27.2727,27.3033,27.2666,27.2972,186732.9344
2013-10-01 15:50:00,44.56,44.65,44.54,44.64,378537.37701592455,27.2972,27.3523,27.2849,27.3462,378537.377
2013-10-02 09:30:00,44.19,44.48,44.19,44.4,116441.82980018258,27.0705,27.2482,27.0705,27.1992,116441.8298
2013-10-02 09:40:00,44.4,44.5,44.37,44.4,78202.65747033167,27.1992,27.2604,27.1808,27.1992,78202.6575
2013-10-02 09:50:00,44.4,44.47,44.24,44.32,104067.3496297799,27.1992,27.242,27.1012,27.1502,104067.3496
2013-10-02 10:00:00,44.33,44.35,44.12,44.12,121919.05872806572,27.1563,27.1685,27.0276,27.0276,121919.0587
2013-10-02 10:10:00,44.13,44.17,44.1,44.12,157825.33725529973,27.0338,27.0583,27.0154,27.0276,157825.3373
2013-10-02 10:20:00,44.12,44.13,44.06,44.06,167258.3426310985,27.0276,27.0338,26.9909,26.9909,167258.3426
2013-10-02 10:30:00,44.07,44.17,44.06,44.14,199715.9955370728,26.997,27.0583,26.9909,27.0399,199715.9955
2013-10-02 10:40:00,44.14,44.14,44.06,44.08,95750.076072624,27.0399,27.0399,26.9909,27.0031,95750.0761
2013-10-02 10:50:00,44.09,44.16,44.07,44.09,106095.9529364033,27.0093,27.0521,26.997,27.0093,106095.9529
2013-10-02 11:00:00,44.09,44.15,44.08,44.12,93924.33309666294,27.0093,27.046,27.0031,27.0276,93924.3331
2013-10-02 11:10:00,44.12,44.16,44.12,44.13,94127.19342732528,27.0276,27.0521,27.0276,27.0338,94127.1934
2013-10-02 11:20:00,44.13,44.19,44.11,44.12,73638.30003042905,27.0338,27.0705,27.0215,27.0276,73638.3
2013-10-02 11:30:00,44.12,44.14,44.08,44.09,103053.0479764682,27.0276,27.0399,27.0031,27.0093,103053.048
2013-10-02 11:40:00,44.09,44.11,44.07,44.09,134293.5388984684,27.0093,27.0215,26.997,27.0093,134293.5389
2013-10-02 11:50:00,44.09,44.12,44.08,44.09,85302.76904351354,27.0093,27.0276,27.0031,27.0093,85302.769
2013-10-02 12:00:00,44.08,44.12,44.04,44.09,128714.87980525408,27.0031,27.0276,26.9786,27.0093,128714.8798
2013-10-02 12:10:00,44.09,44.12,44.08,44.08,98995.84136322142,27.0093,27.0276,27.0031,27.0031,98995.8414
2013-10-02 12:20:00,44.09,44.11,44.06,44.06,107718.835581702,27.0093,27.0215,26.9909,26.9909,107718.8356
2013-10-02 12:30:00,44.07,44.08,44.05,44.06,89157.11532609798,26.997,27.0031,26.9848,26.9909,89157.1153
2013-10-02 12:40:00,44.07,44.08,44.04,44.06,101531.59549650064,26.997,27.0031,26.9786,26.9909,101531.5955
2013-10-02 12:50:00,44.05,44.07,44.04,44.07,52236.53514555229,26.9848,26.997,26.9786,26.997,52236.5351
2013-10-02 13:00:00,44.07,44.1,44.04,44.09,132569.22608783853,26.997,27.0154,26.9786,27.0093,132569.2261
2013-10-02 13:10:00,44.09,44.11,44.05,44.05,57308.04341211076,27.0093,27.0215,26.9848,26.9848,57308.0434
2013-10-02 13:20:00,44.05,44.08,44.04,44.06,113906.07566690334,26.9848,27.0031,26.9786,26.9909,113906.0757
2013-10-02 13:30:00,44.06,44.07,44.02,44.02,100415.8636778578,26.9909,26.997,26.9664,26.9664,100415.8637
2013-10-02 13:40:00,44.02,44.05,44.02,44.05,55380.87027081855,26.9664,26.9848,26.9664,26.9848,55380.8703
2013-10-02 13:50:00,44.05,44.07,44.02,44.02,114717.51698955268,26.9848,26.997,26.9664,26.9664,114717.517
2013-10-02 14:00:00,44.02,44.02,43.9,43.92,99502.99218987727,26.9664,26.9664,26.8929,26.9051,99502.9922
2013-10-02 14:10:00,43.92,43.94,43.85,43.87,123846.23186935794,26.9051,26.9174,26.8622,26.8745,123846.2319
2013-10-02 14:20:00,43.88,43.89,43.83,43.86,106400.2434323968,26.8806,26.8867,26.85,26.8684,106400.2434
2013-10-02 14:30:00,43.86,43.88,43.8,43.82,151130.94634344254,26.8684,26.8806,26.8316,26.8439,151130.9463
2013-10-02 14:40:00,43.82,43.87,43.8,43.81,107211.68475504615,26.8439,26.8745,26.8316,26.8377,107211.6848
2013-10-02 14:50:00,43.81,43.85,43.72,43.73,190080.12983061164,26.8377,26.8622,26.7826,26.7887,190080.1298
2013-10-02 15:00:00,43.73,43.75,43.7,43.71,124657.6731920073,26.7887,26.801,26.7704,26.7765,124657.6732
2013-10-02 15:10:00,43.71,43.78,43.71,43.78,84491.32772086418,26.7765,26.8194,26.7765,26.8194,84491.3277
2013-10-02 15:20:00,43.77,43.82,43.76,43.79,161273.9628765595,26.8132,26.8439,26.8071,26.8255,161273.9629
2013-10-02 15:30:00,43.8,43.9,43.79,43.85,237650.8773709301,26.8316,26.8929,26.8255,26.8622,237650.8774
2013-10-02 15:40:00,43.85,43.88,43.78,43.78,234607.97241099505,26.8622,26.8806,26.8194,26.8194,234607.9724
2013-10-02 15:50:00,43.78,43.97,43.78,43.95,431382.4931534638,26.8194,26.9358,26.8194,26.9235,431382.4932
2013-10-03 09:30:00,44.01,44.01,43.77,43.84,130540.62278121512,26.9603,26.9603,26.8132,26.8561,130540.6228
2013-10-03 09:40:00,43.83,43.83,43.41,43.43,162186.83436454,26.85,26.85,26.5927,26.605,162186.8344
2013-10-03 09:50:00,43.42,43.52,43.3,43.31,261182.67572776144,26.5988,26.6601,26.5253,26.5314,261182.6757
2013-10-03 10:00:00,43.31,43.36,43.19,43.33,170808.39841768943,26.5314,26.5621,26.4579,26.5437,170808.3984
2013-10-03 10:10:00,43.34,43.39,43.26,43.37,307029.11045745004,26.5498,26.5804,26.5008,26.5682,307029.1105
2013-10-03 10:20:00,43.37,43.43,43.29,43.36,219089.1571153261,26.5682,26.605,26.5192,26.5621,219089.1571
2013-10-03 10:30:00,43.36,43.49,43.31,43.49,100314.43351252662,26.5621,26.6417,26.5314,26.6417,100314.4335
2013-10-03 10:40:00,43.48,43.48,43.32,43.37,69276.80292118876,26.6356,26.6356,26.5376,26.5682,69276.8029
2013-10-03 10:50:00,43.37,43.44,43.34,43.38,86722.79135814992,26.5682,26.6111,26.5498,26.5743,86722.7914
2013-10-03 11:00:00,43.37,43.43,43.34,43.39,110761.74054163707,26.5682,26.605,26.5498,26.5804,110761.7405
2013-10-03 11:10:00,43.39,43.39,43.27,43.3,129424.89096257227,26.5804,26.5804,26.5069,26.5253,129424.891
2013-10-03 11:20:00,43.3,43.36,43.22,43.23,125266.25418399432,26.5253,26.5621,26.4763,26.4824,125266.2542
2013-10-03 11:30:00,43.22,43.31,43.18,43.3,199918.85586773505,26.4763,26.5314,26.4518,26.5253,199918.8559
2013-10-03 11:40:00,43.3,43.3,43.14,43.15,146566.5889035399,26.5253,26.5253,26.4273,26.4334,146566.5889
2013-10-03 11:50:00,43.16,43.21,43.05,43.09,183892.8897454103,26.4396,26.4702,26.3722,26.3967,183892.8897
2013-10-03 12:00:00,43.09,43.22,43.06,43.21,96155.79673394868,26.3967,26.4763,26.3783,26.4702,96155.7967
2013-10-03 12:10:00,43.2,43.25,43.13,43.25,203570.3418196572,26.4641,26.4947,26.4212,26.4947,203570.3418
2013-10-03 12:20:00,43.25,43.29,43.19,43.28,114616.08682422152,26.4947,26.5192,26.4579,26.5131,114616.0868
2013-10-03 12:30:00,43.29,43.3,43.21,43.24,84795.61821685769,26.5192,26.5253,26.4702,26.4886,84795.6182
2013-10-03 12:40:00,43.25,43.3,43.18,43.26,69479.6632518511,26.4947,26.5253,26.4518,26.5008,69479.6633
2013-10-03 12:50:00,43.26,43.32,43.23,43.26,81245.56243026676,26.5008,26.5376,26.4824,26.5008,81245.5624
2013-10-03 13:00:00,43.26,43.32,43.2,43.3,113094.63434425398,26.5008,26.5376,26.4641,26.5253,113094.6343
2013-10-03 13:10:00,43.3,43.31,43.24,43.28,87737.0930114616,26.5253,26.5314,26.4886,26.5131,87737.093
2013-10-03 13:20:00,43.29,43.45,43.26,43.45,119281.87442945532,26.5192,26.6172,26.5008,26.6172,119281.8744
2013-10-03 13:30:00,43.44,43.5,43.28,43.31,87737.0930114616,26.6111,26.6478,26.5131,26.5314,87737.093
2013-10-03 13:40:00,43.32,43.45,43.32,43.45,184907.191398722,26.5376,26.6172,26.5376,26.6172,184907.1914
2013-10-03 13:50:00,43.45,43.57,43.44,43.53,128309.1591439294,26.6172,26.6907,26.6111,26.6662,128309.1591
2013-10-03 14:00:00,43.52,43.52,43.31,43.32,92402.8806166954,26.6601,26.6601,26.5314,26.5376,92402.8806
2013-10-03 14:10:00,43.33,43.35,43.28,43.31,91997.15995537072,26.5437,26.5559,26.5131,26.5314,91997.16
2013-10-03 14:20:00,43.32,43.35,43.13,43.35,156405.31494066335,26.5376,26.5559,26.4212,26.5559,156405.3149
2013-10-03 14:30:00,43.34,43.37,43.27,43.36,111370.3215336241,26.5498,26.5682,26.5069,26.5621,111370.3215
2013-10-03 14:40:00,43.37,43.39,43.3,43.3,133279.23724515672,26.5682,26.5804,26.5253,26.5253,133279.2372
2013-10-03 14:50:00,43.31,43.39,43.27,43.27,89258.54549142915,26.5314,26.5804,26.5069,26.5069,89258.5455
2013-10-03 15:00:00,43.28,43.31,43.25,43.26,116340.3996348514,26.5131,26.5314,26.4947,26.5008,116340.3996
2013-10-03 15:10:00,43.27,43.31,43.26,43.27,115934.67897352672,26.5069,26.5314,26.5008,26.5069,115934.679
2013-10-03 15:20:00,43.27,43.34,43.25,43.31,145958.0079115529,26.5069,26.5498,26.4947,26.5314,145958.0079
2013-10-03 15:30:00,43.31,43.34,43.27,43.33,151435.23683943605,26.5314,26.5498,26.5069,26.5437,151435.2368
2013-10-03 15:40:00,43.33,43.34,43.25,43.26,262805.55837306014,26.5437,26.5498,26.4947,26.5008,262805.5584
2013-10-03 15:50:00,43.25,43.3,43.19,43.23,441931.2303479055,26.4947,26.5253,26.4579,26.4824,441931.2303
2013-10-04 09:30:00,43.4,43.4,43.13,43.18,115833.24880819557,26.5866,26.5866,26.4212,26.4518,115833.2488
2013-10-04 09:40:00,43.18,43.21,43.07,43.2,77796.936809007,26.4518,26.4702,26.3844,26.4641,77796.9368
2013-10-04 09:50:00,43.21,43.24,43.05,43.06,137336.44385840348,26.4702,26.4886,26.3722,26.3783,137336.4439
2013-10-04 10:00:00,43.07,43.13,42.97,43.11,173445.58271629983,26.3844,26.4212,26.3232,26.4089,173445.5827
2013-10-04 10:10:00,43.11,43.25,43.09,43.14,104270.20996044224,26.4089,26.4947,26.3967,26.4273,104270.21
2013-10-04 10:20:00,43.15,43.18,43.08,43.13,83578.45623288366,26.4334,26.4518,26.3905,26.4212,83578.4562
2013-10-04 10:30:00,43.13,43.19,43.1,43.11,104675.93062176692,26.4212,26.4579,26.4028,26.4089,104675.9306
2013-10-04 10:40:00,43.12,43.15,43.09,43.12,157825.33725529973,26.415,26.4334,26.3967,26.415,157825.3373
2013-10-04 10:50:00,43.12,43.14,43.07,43.11,152449.53849274776,26.415,26.4273,26.3844,26.4089,152449.5385
2013-10-04 11:00:00,43.11,43.14,43.04,43.07,109950.29921898773,26.4089,26.4273,26.366,26.3844,109950.2992
2013-10-04 11:10:00,43.07,43.12,43.03,43.09,64103.86448929912,26.3844,26.415,26.3599,26.3967,64103.8645
2013-10-04 11:20:00,43.09,43.1,43.03,43.04,33471.95455928593,26.3967,26.4028,26.3599,26.366,33471.9546
2013-10-04 11:30:00,43.04,43.13,43.03,43.11,57409.47357744193,26.366,26.4212,26.3599,26.4089,57409.4736
2013-10-04 11:40:00,43.11,43.11,43.04,43.09,35804.84836190283,26.4089,26.4089,26.366,26.3967,35804.8484
2013-10-04 11:50:00,43.1,43.11,43.0,43.0,95344.35541129932,26.4028,26.4089,26.3415,26.3415,95344.3554
2013-10-04 12:00:00,43.0,43.0,42.84,42.84,140987.9298103256,26.3415,26.3415,26.2435,26.2435,140987.9298
2013-10-04 12:10:00,42.84,42.91,42.81,42.83,170098.38726037124,26.2435,26.2864,26.2251,26.2374,170098.3873
2013-10-04 12:20:00,42.84,42.84,42.75,42.84,130439.19261588396,26.2435,26.2435,26.1884,26.2435,130439.1926
2013-10-04 12:30:00,42.85,42.9,42.82,42.83,165128.30915914394,26.2496,26.2803,26.2313,26.2374,165128.3092
2013-10-04 12:40:00,42.82,42.84,42.77,42.78,107008.8244243838,26.2313,26.2435,26.2006,26.2068,107008.8244
2013-10-04 12:50:00,42.78,42.8,42.76,42.78,59336.64671873416,26.2068,26.219,26.1945,26.2068,59336.6467
2013-10-04 13:00:00,42.79,43.05,42.78,43.04,310274.8757480475,26.2129,26.3722,26.2068,26.366,310274.8757
2013-10-04 13:10:00,43.03,43.05,42.93,42.93,104067.3496297799,26.3599,26.3722,26.2987,26.2987,104067.3496
2013-10-04 13:20:00,42.94,42.94,42.89,42.89,88852.82483010448,26.3048,26.3048,26.2742,26.2742,88852.8248
2013-10-04 13:30:00,42.89,42.9,42.87,42.88,100314.43351252662,26.2742,26.2803,26.2619,26.268,100314.4335
2013-10-04 13:40:00,42.89,42.89,42.81,42.82,108834.56740034488,26.2742,26.2742,26.2251,26.2313,108834.5674
2013-10-04 13:50:00,42.81,42.82,42.75,42.77,124860.53352266963,26.2251,26.2313,26.1884,26.2006,124860.5335
2013-10-04 14:00:00,42.77,42.79,42.75,42.79,117456.13145349426,26.2006,26.2129,26.1884,26.2129,117456.1315
2013-10-04 14:10:00,42.79,42.8,42.69,42.7,233999.391419008,26.2129,26.219,26.1516,26.1578,233999.3914
2013-10-04 14:20:00,42.69,42.75,42.64,42.73,184197.18024140372,26.1516,26.1884,26.121,26.1761,184197.1802
2013-10-04 14:30:00,42.74,42.88,42.74,42.88,171619.83974033876,26.1823,26.268,26.1823,26.268,171619.8397
2013-10-04 14:40:00,42.88,43.05,42.83,43.05,211481.8947154884,26.268,26.3722,26.2374,26.3722,211481.8947
2013-10-04 14:50:00,43.05,43.08,42.97,43.03,159853.9405619231,26.3722,26.3905,26.3232,26.3599,159853.9406
2013-10-04 15:00:00,43.03,43.04,43.0,43.03,204178.92281164412,26.3599,26.366,26.3415,26.3599,204178.9228
2013-10-04 15:10:00,43.03,43.04,43.0,43.02,133684.95790648137,26.3599,26.366,26.3415,26.3538,133684.9579
2013-10-04 15:20:00,43.02,43.02,43.0,43.02,105588.80210974744,26.3538,26.3538,26.3415,26.3538,105588.8021
2013-10-04 15:30:00,43.01,43.04,43.0,43.03,155492.44345268284,26.3477,26.366,26.3415,26.3599,155492.4435
2013-10-04 15:40:00,43.03,43.04,42.97,43.0,277918.6530074044,26.3599,26.366,26.3232,26.3415,277918.653
2013-10-04 15:50:00,43.0,43.09,43.0,43.08,376001.6228826453,26.3415,26.3967,26.3415,26.3905,376001.6229
2013-10-07 09:30:00,42.74,42.78,42.51,42.6,272035.7034181966,26.1823,26.2068,26.0414,26.0965,272035.7034
2013-10-07 09:40:00,42.59,42.67,42.44,42.57,223146.36372857288,26.0904,26.1394,25.9985,26.0781,223146.3637
2013-10-07 09:50:00,42.58,42.69,42.57,42.69,194340.1967745208,26.0842,26.1516,26.0781,26.1516,194340.1968
2013-10-07 10:00:00,42.69,42.81,42.69,42.75,151638.0971700984,26.1516,26.2251,26.1516,26.1884,151638.0972
2013-10-07 10:10:00,42.75,42.75,42.64,42.74,73029.71903844204,26.1884,26.1884,26.121,26.1823,73029.719
2013-10-07 10:20:00,42.75,42.84,42.75,42.76,76985.49548635764,26.1884,26.2435,26.1884,26.1945,76985.4955
2013-10-07 10:30:00,42.76,42.98,42.76,42.97,160259.6612232478,26.1945,26.3293,26.1945,26.3232,160259.6612
2013-10-07 10:40:00,42.97,43.05,42.94,42.95,70088.24424383811,26.3232,26.3722,26.3048,26.3109,70088.2442
2013-10-07 10:50:00,42.95,42.96,42.91,42.95,52946.54630287048,26.3109,26.317,26.2864,26.3109,52946.5463
2013-10-07 11:00:00,42.94,42.95,42.86,42.93,101125.874835176,26.3048,26.3109,26.2558,26.2987,101125.8748
2013-10-07 11:10:00,42.94,42.99,42.86,42.86,55178.00994015621,26.3048,26.3354,26.2558,26.2558,55178.0099
2013-10-07 11:20:00,42.85,42.9,42.85,42.88,52439.395476214624,26.2496,26.2803,26.2496,26.268,52439.3955
2013-10-07 11:30:00,42.88,42.92,42.85,42.86,110356.0198803124,26.268,26.2925,26.2496,26.2558,110356.0199
2013-10-07 11:40:00,42.86,42.94,42.85,42.91,61263.81986002637,26.2558,26.3048,26.2496,26.2864,61263.8199
2013-10-07 11:50:00,42.91,42.97,42.89,42.95,52033.67481488995,26.2864,26.3232,26.2742,26.3109,52033.6748
2013-10-07 12:00:00,42.96,42.96,42.92,42.94,48889.339689623695,26.317,26.317,26.2925,26.3048,48889.3397
2013-10-07 12:10:00,42.93,42.96,42.89,42.96,58220.91490009129,26.2987,26.317,26.2742,26.317,58220.9149
2013-10-07 12:20:00,42.95,42.96,42.89,42.93,94532.91408864997,26.3109,26.317,26.2742,26.2987,94532.9141
2013-10-07 12:30:00,42.92,42.92,42.85,42.85,64915.30581194847,26.2925,26.2925,26.2496,26.2496,64915.3058
2013-10-07 12:40:00,42.86,42.89,42.83,42.88,49193.6301856172,26.2558,26.2742,26.2374,26.268,49193.6302
2013-10-07 12:50:00,42.89,42.91,42.85,42.86,57003.75291611726,26.2742,26.2864,26.2496,26.2558,57003.7529
2013-10-07 13:00:00,42.86,42.91,42.86,42.9,44020.69175372756,26.2558,26.2864,26.2558,26.2803,44020.6918
2013-10-07 13:10:00,42.9,42.94,42.88,42.91,72826.8587077797,26.2803,26.3048,26.268,26.2864,72826.8587
2013-10-07 13:20:00,42.91,42.93,42.85,42.88,40064.91530581195,26.2864,26.2987,26.2496,26.268,40064.9153
2013-10-07 13:30:00,42.87,42.9,42.81,42.84,31240.490922000205,26.2619,26.2803,26.2251,26.2435,31240.4909
2013-10-07 13:40:00,42.83,42.94,42.82,42.92,60148.08804138351,26.2374,26.3048,26.2313,26.2925,60148.088
2013-10-07 13:50:00,42.92,42.99,42.89,42.99,116543.25996551376,26.2925,26.3354,26.2742,26.3354,116543.26
2013-10-07 14:00:00,42.98,43.07,42.98,43.05,104473.07029110458,26.3293,26.3844,26.3293,26.3722,104473.0703
2013-10-07 14:10:00,43.05,43.09,43.02,43.08,75058.32234506542,26.3722,26.3967,26.3538,26.3905,75058.3223
2013-10-07 14:20:00,43.08,43.1,43.04,43.08,90272.84714474084,26.3905,26.4028,26.366,26.3905,90272.8471
2013-10-07 14:30:00,43.08,43.13,43.04,43.12,47976.46820164317,26.3905,26.4212,26.366,26.415,47976.4682
2013-10-07 14:40:00,43.12,43.18,43.1,43.14,81346.99259559793,26.415,26.4518,26.4028,26.4273,81346.9926
2013-10-07 14:50:00,43.15,43.22,43.14,43.2,184602.9009027285,26.4334,26.4763,26.4273,26.4641,184602.9009
2013-10-07 15:00:00,43.19,43.32,43.18,43.32,157521.04675930622,26.4579,26.5376,26.4518,26.5376,157521.0468
2013-10-07 15:10:00,43.31,43.33,43.25,43.26,133786.38807181254,26.5314,26.5437,26.4947,26.5008,133786.3881
2013-10-07 15:20:00,43.26,43.27,43.17,43.2,208540.41992088448,26.5008,26.5069,26.4457,26.4641,208540.4199
2013-10-07 15:30:00,43.2,43.23,43.13,43.17,132873.51658383204,26.4641,26.4824,26.4212,26.4457,132873.5166
2013-10-07 15:40:00,43.17,43.22,43.12,43.18,974946.7491632012,26.4457,26.4763,26.415,26.4518,974946.7492
2013-10-07 15:50:00,43.18,43.19,43.05,43.06,291510.29516178113,26.4518,26.4579,26.3722,26.3783,291510.2952
2013-10-08 09:30:00,43.11,43.18,42.73,42.78,169591.23643371538,26.4089,26.4518,26.1761,26.2068,169591.2364
2013-10-08 09:40:00,42.8,42.98,42.69,42.7,133482.09757581906,26.219,26.3293,26.1516,26.1578,133482.0976
2013-10-08 09:50:00,42.69,42.95,42.66,42.86,108834.56740034488,26.1516,26.3109,26.1333,26.2558,108834.5674
2013-10-08 10:00:00,42.91,43.0,42.88,43.0,128816.30997058524,26.2864,26.3415,26.268,26.3415,128816.31
2013-10-08 10:10:00,43.0,43.12,42.97,43.1,75768.33350238361,26.3415,26.415,26.3232,26.4028,75768.3335
2013-10-08 10:20:00,43.09,43.13,43.0,43.1,68161.0711025459,26.3967,26.4212,26.3415,26.4028,68161.0711
2013-10-08 10:30:00,43.1,43.13,42.92,42.92,105994.52277107212,26.4028,26.4212,26.2925,26.2925,105994.5228
2013-10-08 10:40:00,42.92,42.96,42.79,42.84,71203.97606248099,26.2925,26.317,26.2129,26.2435,71203.9761
2013-10-08 10:50:00,42.84,42.88,42.69,42.74,102951.61781113704,26.2435,26.268,26.1516,26.1823,102951.6178
2013-10-08 11:00:00,42.75,42.76,42.67,42.75,109848.86905365656,26.1884,26.1945,26.1394,26.1884,109848.8691
2013-10-08 11:10:00,42.75,42.83,42.73,42.8,76985.49548635764,26.1884,26.2374,26.1761,26.219,76985.4955
2013-10-08 11:20:00,42.81,42.9,42.8,42.89,62075.26118267573,26.2251,26.2803,26.219,26.2742,62075.2612
2013-10-08 11:30:00,42.89,42.9,42.69,42.7,73334.00953443554,26.2742,26.2803,26.1516,26.1578,73334.0095
2013-10-08 11:40:00,42.71,42.75,42.65,42.69,121107.61740541636,26.1639,26.1884,26.1271,26.1516,121107.6174
2013-10-08 11:50:00,42.69,42.78,42.68,42.78,44324.98224972107,26.1516,26.2068,26.1455,26.2068,44324.9822
2013-10-08 12:00:00,42.79,42.8,42.65,42.73,66335.32812658485,26.2129,26.219,26.1271,26.1761,66335.3281
2013-10-08 12:10:00,42.72,42.79,42.69,42.75,91287.14879805254,26.17,26.2129,26.1516,26.1884,91287.1488
2013-10-08 12:20:00,42.76,42.81,42.73,42.78,154072.42113804643,26.1945,26.2251,26.1761,26.2068,154072.4211
2013-10-08 12:30:00,42.78,42.82,42.71,42.72,169388.37610305304,26.2068,26.2313,26.1639,26.17,169388.3761
2013-10-08 12:40:00,42.71,42.8,42.66,42.78,95141.495080637,26.1639,26.219,26.1333,26.2068,95141.4951
2013-10-08 12:50:00,42.77,42.81,42.75,42.78,129424.89096257227,26.2006,26.2251,26.1884,26.2068,129424.891
2013-10-08 13:00:00,42.78,42.91,42.78,42.81,163201.1360178517,26.2068,26.2864,26.2068,26.2251,163201.136
2013-10-08 13:10:00,42.8,42.87,42.74,42.8,138756.46617303987,26.219,26.2619,26.1823,26.219,138756.4662
2013-10-08 13:20:00,42.8,42.83,42.77,42.82,78912.66862764987,26.219,26.2374,26.2006,26.2313,78912.6686
2013-10-08 13:30:00,42.83,42.85,42.76,42.76,76782.6351556953,26.2374,26.2496,26.1945,26.1945,76782.6352
2013-10-08 13:40:00,42.76,42.77,42.7,42.72,134699.25955979308,26.1945,26.2006,26.1578,26.17,134699.2596
2013-10-08 13:50:00,42.72,42.75,42.64,42.68,88649.96449944214,26.17,26.1884,26.121,26.1455,88649.9645
2013-10-08 14:00:00,42.68,42.79,42.65,42.75,186428.6438786896,26.1455,26.2129,26.1271,26.1884,186428.6439
2013-10-08 14:10:00,42.75,42.78,42.69,42.73,169185.5157723907,26.1884,26.2068,26.1516,26.1761,169185.5158
2013-10-08 14:20:00,42.73,42.76,42.66,42.75,143016.533116949,26.1761,26.1945,26.1333,26.1884,143016.5331
2013-10-08 14:30:00,42.74,42.78,42.66,42.67,886398.2148290902,26.1823,26.2068,26.1333,26.1394,886398.2148
2013-10-08 14:40:00,42.67,42.68,42.6,42.65,117658.9917841566,26.1394,26.1455,26.0965,26.1271,117658.9918
2013-10-08 14:50:00,42.64,42.71,42.63,42.7,124150.52236535144,26.121,26.1639,26.1149,26.1578,124150.5224
2013-10-08 15:00:00,42.69,42.75,42.66,42.66,106603.10376305912,26.1516,26.1884,26.1333,26.1333,106603.1038
2013-10-08 15:10:00,42.66,42.68,42.62,42.62,122020.48889339688,26.1333,26.1455,26.1088,26.1088,122020.4889
2013-10-08 15:20:00,42.62,42.79,42.6,42.78,129019.1703012476,26.1088,26.2129,26.0965,26.2068,129019.1703
2013-10-08 15:30:00,42.78,42.82,42.72,42.72,196470.2302464753,26.2068,26.2313,26.17,26.17,196470.2302
2013-10-08 15:40:00,42.72,42.73,42.63,42.65,296074.65260168375,26.17,26.1761,26.1149,26.1271,296074.6526
2013-10-08 15:50:00,42.64,42.67,42.51,42.55,454305.71051830816,26.121,26.1394,26.0414,26.0659,454305.7105
2013-10-09 09:30:00,42.6,42.67,42.47,42.54,89562.83598742266,26.0965,26.1394,26.0169,26.0597,89562.836
2013-10-09 09:40:00,42.55,42.57,42.44,42.54,88345.67400344863,26.0659,26.0781,25.9985,26.0597,88345.674
2013-10-09 09:50:00,42.54,42.58,42.48,42.57,119890.45542144234,26.0597,26.0842,26.023,26.0781,119890.4554
2013-10-09 10:00:00,42.57,42.6,42.49,42.55,115021.8074855462,26.0781,26.0965,26.0291,26.0659,115021.8075
2013-10-09 10:10:00,42.55,42.58,42.46,42.57,104777.36078709808,26.0659,26.0842,26.0107,26.0781,104777.3608
2013-10-09 10:20:00,42.56,42.63,42.5,42.62,115326.09798153971,26.072,26.1149,26.0352,26.1088,115326.098
2013-10-09 10:30:00,42.62,42.65,42.58,42.65,50309.36200426007,26.1088,26.1271,26.0842,26.1271,50309.362
2013-10-09 10:40:00,42.65,42.65,42.45,42.46,95648.64590729284,26.1271,26.1271,26.0046,26.0107,95648.6459
2013-10-09 10:50:00,42.46,42.47,42.32,42.37,143117.96328228014,26.0107,26.0169,25.925,25.9556,143117.9633
2013-10-09 11:00:00,42.37,42.52,42.37,42.4,46962.16654833147,25.9556,26.0475,25.9556,25.974,46962.1665
2013-10-09 11:10:00,42.39,42.42,42.34,42.4,72725.42854244853,25.9679,25.9862,25.9372,25.974,72725.4285
2013-10-09 11:20:00,42.4,42.46,42.35,42.39,64712.44548128614,25.974,26.0107,25.9433,25.9679,64712.4455
2013-10-09 11:30:00,42.4,42.42,42.31,42.37,51019.37316157825,25.974,25.9862,25.9188,25.9556,51019.3732
2013-10-09 11:40:00,42.36,42.48,42.36,42.47,43716.40125773405,25.9495,26.023,25.9495,26.0169,43716.4013
2013-10-09 11:50:00,42.46,42.5,42.4,42.5,32559.08307130541,26.0107,26.0352,25.974,26.0352,32559.0831
2013-10-09 12:00:00,42.5,42.55,42.43,42.48,32559.08307130541,26.0352,26.0659,25.9924,26.023,32559.0831
2013-10-09 12:10:00,42.48,42.55,42.45,42.49,29719.03844203266,26.023,26.0659,26.0046,26.0291,29719.0384
2013-10-09 12:20:00,42.5,42.53,42.42,42.44,34790.54670859114,26.0352,26.0536,25.9862,25.9985,34790.5467
2013-10-09 12:30:00,42.44,42.54,42.44,42.54,48686.47935896136,25.9985,26.0597,25.9985,26.0597,48686.4794
2013-10-09 12:40:00,42.54,42.56,42.4,42.44,33979.10538594178,26.0597,26.072,25.974,25.9985,33979.1054
2013-10-09 12:50:00,42.44,42.51,42.41,42.43,37427.73100720154,25.9985,26.0414,25.9801,25.9924,37427.731
2013-10-09 13:00:00,42.43,42.49,42.43,42.49,54062.27812151334,25.9924,26.0291,25.9924,26.0291,54062.2781
2013-10-09 13:10:00,42.48,42.64,42.47,42.64,59032.35622274064,26.023,26.121,26.0169,26.121,59032.3562
2013-10-09 13:20:00,42.64,42.85,42.62,42.82,86317.07069682523,26.121,26.2496,26.1088,26.2313,86317.0707
2013-10-09 13:30:00,42.82,42.88,42.73,42.75,48889.339689623695,26.2313,26.268,26.1761,26.1884,48889.3397
2013-10-09 13:40:00,42.75,42.86,42.75,42.77,41586.36778577949,26.1884,26.2558,26.1884,26.2006,41586.3678
2013-10-09 13:50:00,42.76,42.82,42.75,42.78,38847.75332183792,26.1945,26.2313,26.1884,26.2068,38847.7533
2013-10-09 14:00:00,42.78,42.86,42.72,42.83,91794.2996247084,26.2068,26.2558,26.17,26.2374,91794.2996
2013-10-09 14:10:00,42.83,42.83,42.65,42.66,53960.847956182166,26.2374,26.2374,26.1271,26.1333,53960.848
2013-10-09 14:20:00,42.66,42.75,42.64,42.74,66639.61862257836,26.1333,26.1884,26.121,26.1823,66639.6186
2013-10-09 14:30:00,42.73,42.82,42.71,42.72,60959.52936403286,26.1761,26.2313,26.1639,26.17,60959.5294
2013-10-09 14:40:00,42.73,42.75,42.68,42.71,43919.26158839639,26.1761,26.1884,26.1455,26.1639,43919.2616
2013-10-09 14:50:00,42.71,42.77,42.66,42.76,56699.46242012375,26.1639,26.2006,26.1333,26.1945,56699.4624
2013-10-09 15:00:00,42.77,42.77,42.7,42.75,59235.216553402985,26.2006,26.2006,26.1578,26.1884,59235.2166
2013-10-09 15:10:00,42.75,42.76,42.68,42.7,42904.95993508469,26.1884,26.1945,26.1455,26.1578,42904.9599
2013-10-09 15:20:00,42.7,42.75,42.66,42.71,62480.98184400041,26.1578,26.1884,26.1333,26.1639,62480.9818
2013-10-09 15:30:00,42.72,42.78,42.68,42.69,94938.63474997463,26.17,26.2068,26.1455,26.1516,94938.6347
2013-10-09 15:40:00,42.69,42.7,42.53,42.56,213206.20752611823,26.1516,26.1578,26.0536,26.072,213206.2075
2013-10-09 15:50:00,42.56,42.65,42.53,42.56,319099.3001318592,26.072,26.1271,26.0536,26.072,319099.3001
2013-10-10 09:30:00,43.34,43.46,43.23,43.27,211481.8947154884,26.5498,26.6233,26.4824,26.5069,211481.8947
2013-10-10 09:40:00,43.28,43.29,43.1,43.12,168069.78395374786,26.5131,26.5192,26.4028,26.415,168069.784
2013-10-10 09:50:00,43.13,43.13,42.98,43.0,97068.6682219292,26.4212,26.4212,26.3293,26.3415,97068.6682
2013-10-10 10:00:00,43.0,43.01,42.89,42.9,168881.2252763972,26.3415,26.3477,26.2742,26.2803,168881.2253
2013-10-10 10:10:00,42.91,42.96,42.84,42.89,174054.16370828683,26.2864,26.317,26.2435,26.2742,174054.1637
2013-10-10 10:20:00,42.87,42.97,42.87,42.97,144842.27609291003,26.2619,26.3232,26.2619,26.3232,144842.2761
2013-10-10 10:30:00,42.97,43.09,42.93,43.05,129424.89096257227,26.3232,26.3967,26.2987,26.3722,129424.891
2013-10-10 10:40:00,43.06,43.17,43.06,43.11,93112.8917740136,26.3783,26.4457,26.3783,26.4089,93112.8918
2013-10-10 10:50:00,43.12,43.2,43.05,43.09,85708.48970483823,26.415,26.4641,26.3722,26.3967,85708.4897
2013-10-10 11:00:00,43.09,43.13,43.05,43.09,85302.76904351354,26.3967,26.4212,26.3722,26.3967,85302.769
2013-10-10 11:10:00,43.08,43.19,43.07,43.15,72522.56821178619,26.3905,26.4579,26.3844,26.4334,72522.5682
2013-10-10 11:20:00,43.15,43.17,43.04,43.09,142407.95212496197,26.4334,26.4457,26.366,26.3967,142407.9521
2013-10-10 11:30:00,43.09,43.14,43.08,43.12,140075.05832234505,26.3967,26.4273,26.3905,26.415,140075.0583
2013-10-10 11:40:00,43.11,43.13,43.09,43.11,42296.37894309768,26.4089,26.4212,26.3967,26.4089,42296.3789
2013-10-10 11:50:00,43.12,43.13,43.1,43.13,70696.82523582513,26.415,26.4212,26.4028,26.4212,70696.8252
2013-10-10 12:00:00,43.13,43.15,43.11,43.13,133583.52774115023,26.4212,26.4334,26.4089,26.4212,133583.5277
2013-10-10 12:10:00,43.13,43.14,43.09,43.14,23430.36819150015,26.4212,26.4273,26.3967,26.4273,23430.3682
2013-10-10 12:20:00,43.13,43.16,43.09,43.1,24038.94918348717,26.4212,26.4396,26.3967,26.4028,24038.9492
2013-10-10 12:30:00,43.1,43.23,43.09,43.21,64103.86448929912,26.4028,26.4824,26.3967,26.4702,64103.8645
2013-10-10 12:40:00,43.22,43.27,43.22,43.25,16837.407444974135,26.4763,26.5069,26.4763,26.4947,16837.4074
2013-10-10 12:50:00,43.25,43.3,43.24,43.3,307840.5517800994,26.4947,26.5253,26.4886,26.5253,307840.5518
2013-10-10 13:00:00,43.29,43.29,43.21,43.22,53352.26696419515,26.5192,26.5192,26.4702,26.4763,53352.267
2013-10-10 13:10:00,43.22,43.25,43.19,43.25,53555.12729485749,26.4763,26.4947,26.4579,26.4947,53555.1273
2013-10-10 13:20:00,43.24,43.25,43.2,43.2,45339.28390303276,26.4886,26.4947,26.4641,26.4641,45339.2839
2013-10-10 13:30:00,43.2,43.2,43.09,43.14,64408.15498529263,26.4641,26.4641,26.3967,26.4273,64408.155
2013-10-10 13:40:00,43.14,43.2,43.13,43.19,55076.57977482503,26.4273,26.4641,26.4212,26.4579,55076.5798
2013-10-10 13:50:00,43.19,43.2,43.14,43.18,58018.05456942895,26.4579,26.4641,26.4273,26.4518,58018.0546
2013-10-10 14:00:00,43.18,43.18,43.13,43.15,44933.563241708085,26.4518,26.4518,26.4212,26.4334,44933.5632
2013-10-10 14:10:00,43.15,43.15,43.09,43.1,82564.15457957197,26.4334,26.4334,26.3967,26.4028,82564.1546
2013-10-10 14:20:00,43.11,43.14,43.1,43.11,70696.82523582513,26.4089,26.4273,26.4028,26.4089,70696.8252
2013-10-10 14:30:00,43.11,43.26,43.1,43.23,139060.75666903338,26.4089,26.5008,26.4028,26.4824,139060.7567
2013-10-10 14:40:00,43.23,43.38,43.22,43.38,80636.98143827975,26.4824,26.5743,26.4763,26.5743,80636.9814
2013-10-10 14:50:00,43.37,43.39,43.35,43.39,58626.63556141596,26.5682,26.5804,26.5559,26.5804,58626.6356
2013-10-10 15:00:00,43.39,43.55,43.39,43.54,113906.07566690334,26.5804,26.6785,26.5804,26.6723,113906.0757
2013-10-10 15:10:00,43.54,43.72,43.53,43.63,172837.0017243128,26.6723,26.7826,26.6662,26.7275,172837.0017
2013-10-10 15:20:00,43.64,43.65,43.57,43.58,64813.87564661731,26.7336,26.7397,26.6907,26.6968,64813.8756
2013-10-10 15:30:00,43.59,43.62,43.54,43.58,213916.21868343643,26.703,26.7213,26.6723,26.6968,213916.2187
2013-10-10 15:40:00,43.57,43.61,43.53,43.55,287858.809209859,26.6907,26.7152,26.6662,26.6785,287858.8092
2013-10-10 15:50:00,43.54,43.65,43.49,43.65,415356.5270311391,26.6723,26.7397,26.6417,26.7397,415356.527
2013-10-11 09:30:00,43.59,43.68,43.28,43.62,167359.77279642966,26.703,26.7581,26.5131,26.7213,167359.7728
2013-10-11 09:40:00,43.63,43.69,43.55,43.67,149203.77320215033,26.7275,26.7642,26.6785,26.752,149203.7732
2013-10-11 09:50:00,43.67,43.82,43.64,43.81,121614.76823207222,26.752,26.8439,26.7336,26.8377,121614.7682
2013-10-11 10:00:00,43.83,43.89,43.75,43.76,244142.4079521249,26.85,26.8867,26.801,26.8071,244142.408
2013-10-11 10:10:00,43.75,43.76,43.62,43.71,201338.87818237144,26.801,26.8071,26.7213,26.7765,201338.8782
2013-10-11 10:20:00,43.72,43.87,43.71,43.87,112080.33269094228,26.7826,26.8745,26.7765,26.8745,112080.3327
2013-10-11 10:30:00,43.87,44.03,43.87,44.03,127193.42732528654,26.8745,26.9725,26.8745,26.9725,127193.4273
2013-10-11 10:40:00,44.03,44.04,43.83,43.87,151942.3876660919,26.9725,26.9786,26.85,26.8745,151942.3877
2013-10-11 10:50:00,43.88,44.03,43.86,44.03,102038.7463231565,26.8806,26.9725,26.8684,26.9725,102038.7463
2013-10-11 11:00:00,44.03,44.1,43.99,44.08,151638.0971700984,26.9725,27.0154,26.948,27.0031,151638.0972
2013-10-11 11:10:00,44.08,44.15,44.06,44.09,151029.51617811137,27.0031,27.046,26.9909,27.0093,151029.5162
2013-10-11 11:20:00,44.09,44.12,44.06,44.07,116137.53930418906,27.0093,27.0276,26.9909,26.997,116137.5393
2013-10-11 11:30:00,44.07,44.22,44.07,44.19,150623.7955167867,26.997,27.0889,26.997,27.0705,150623.7955
2013-10-11 11:40:00,44.2,44.32,44.2,44.32,132974.9467491632,27.0766,27.1502,27.0766,27.1502,132974.9467
2013-10-11 11:50:00,44.32,44.36,44.31,44.36,104980.22111776042,27.1502,27.1747,27.144,27.1747,104980.2211
2013-10-11 12:00:00,44.36,44.37,44.34,44.36,78608.37813165635,27.1747,27.1808,27.1624,27.1747,78608.3781
2013-10-11 12:10:00,44.36,44.4,44.34,44.39,73536.86986509788,27.1747,27.1992,27.1624,27.193,73536.8699
2013-10-11 12:20:00,44.39,44.45,44.34,44.35,88041.38350745512,27.193,27.2298,27.1624,27.1685,88041.3835
2013-10-11 12:30:00,44.35,44.4,44.33,44.4,48787.909524292525,27.1685,27.1992,27.1563,27.1992,48787.9095
2013-10-11 12:40:00,44.4,44.41,44.38,44.4,70088.24424383811,27.1992,27.2053,27.1869,27.1992,70088.2442
2013-10-11 12:50:00,44.4,44.45,44.37,44.37,60350.948372045845,27.1992,27.2298,27.1808,27.1808,60350.9484
2013-10-11 13:00:00,44.38,44.41,44.33,44.41,65219.59630794198,27.1869,27.2053,27.1563,27.2053,65219.5963
2013-10-11 13:10:00,44.42,44.43,44.31,44.32,91287.14879805254,27.2114,27.2175,27.144,27.1502,91287.1488
2013-10-11 13:20:00,44.31,44.32,44.25,44.29,48280.75869763668,27.144,27.1502,27.1073,27.1318,48280.7587
2013-10-11 13:30:00,44.29,44.3,44.25,44.26,45440.71406836393,27.1318,27.1379,27.1073,27.1134,45440.7141
2013-10-11 13:40:00,44.25,44.26,44.21,44.24,73334.00953443554,27.1073,27.1134,27.0828,27.1012,73334.0095
2013-10-11 13:50:00,44.25,44.34,44.22,44.32,78101.2273050005,27.1073,27.1624,27.0889,27.1502,78101.2273
2013-10-11 14:00:00,44.31,44.31,44.27,44.28,58930.92605740947,27.144,27.144,27.1195,27.1257,58930.9261
2013-10-11 14:10:00,44.29,44.31,44.27,44.31,46252.155391013286,27.1318,27.144,27.1195,27.144,46252.1554
2013-10-11 14:20:00,44.32,44.34,44.28,44.33,58423.77523075363,27.1502,27.1624,27.1257,27.1563,58423.7752
2013-10-11 14:30:00,44.33,44.36,44.28,44.32,123034.7905467086,27.1563,27.1747,27.1257,27.1502,123034.7905
2013-10-11 14:40:00,44.32,44.41,44.32,44.41,84491.32772086418,27.1502,27.2053,27.1502,27.2053,84491.3277
2013-10-11 14:50:00,44.4,44.41,44.36,44.39,112181.76285627346,27.1992,27.2053,27.1747,27.193,112181.7629
2013-10-11 15:00:00,44.39,44.4,44.35,44.38,96257.22689927983,27.193,27.1992,27.1685,27.1869,96257.2269
2013-10-11 15:10:00,44.38,44.39,44.25,44.26,131453.49426919565,27.1869,27.193,27.1073,27.1134,131453.4943
2013-10-11 15:20:00,44.26,44.28,44.16,44.17,117354.7012881631,27.1134,27.1257,27.0521,27.0583,117354.7013
2013-10-11 15:30:00,44.17,44.29,44.17,44.21,162693.98519119585,27.0583,27.1318,27.0583,27.0828,162693.9852
2013-10-11 15:40:00,44.21,44.25,44.13,44.13,206613.24677959224,27.0828,27.1073,27.0338,27.0338,206613.2468
2013-10-11 15:50:00,44.14,44.27,44.1,44.26,385130.33776245057,27.0399,27.1195,27.0154,27.1134,385130.3378
2013-10-14 09:30:00,43.86,44.05,43.77,43.98,179937.11329749468,26.8684,26.9848,26.8132,26.9419,179937.1133
2013-10-14 09:40:00,43.98,44.19,43.97,44.12,120499.03641342936,26.9419,27.0705,26.9358,27.0276,120499.0364
2013-10-14 09:50:00,44.12,44.2,44.09,44.1,54062.27812151334,27.0276,27.0766,27.0093,27.0154,54062.2781
2013-10-14 10:00:00,44.1,44.1,43.94,43.96,87737.0930114616,27.0154,27.0154,26.9174,26.9296,87737.093
2013-10-14 10:10:00,43.96,44.04,43.87,44.03,62278.12151333807,26.9296,26.9786,26.8745,26.9725,62278.1215
2013-10-14 10:20:00,44.03,44.31,44.02,44.31,168475.5046150725,26.9725,27.144,26.9664,27.144,168475.5046
2013-10-14 10:30:00,44.3,44.32,44.24,44.3,71913.98721979916,27.1379,27.1502,27.1012,27.1379,71913.9872
2013-10-14 10:40:00,44.29,44.47,44.26,44.47,95344.35541129932,27.1318,27.242,27.1134,27.242,95344.3554
2013-10-14 10:50:00,44.47,44.5,44.37,44.44,142306.5219596308,27.242,27.2604,27.1808,27.2237,142306.522
2013-10-14 11:00:00,44.44,44.45,44.36,44.37,59843.79754539,27.2237,27.2298,27.1747,27.1808,59843.7975
2013-10-14 11:10:00,44.38,44.44,44.37,44.42,49599.35084694188,27.1869,27.2237,27.1808,27.2114,49599.3508
2013-10-14 11:20:00,44.42,44.48,44.4,44.47,75869.76366771478,27.2114,27.2482,27.1992,27.242,75869.7637
2013-10-14 11:30:00,44.47,44.63,44.45,44.63,135409.27071711127,27.242,27.3401,27.2298,27.3401,135409.2707
2013-10-14 11:40:00,44.63,44.83,44.62,44.82,187341.51536667004,27.3401,27.4626,27.3339,27.4565,187341.5154
2013-10-14 11:50:00,44.82,44.98,44.51,44.89,217669.13480068973,27.4565,27.5545,27.2666,27.4993,217669.1348
2013-10-14 12:00:00,44.88,44.88,44.66,44.66,139567.90749568923,27.4932,27.4932,27.3584,27.3584,139567.9075
2013-10-14 12:10:00,44.67,44.73,44.61,44.72,124454.81286134497,27.3646,27.4013,27.3278,27.3952,124454.8129
2013-10-14 12:20:00,44.74,44.74,44.62,44.69,50309.36200426007,27.4074,27.4074,27.3339,27.3768,50309.362
2013-10-14 12:30:00,44.68,44.82,44.65,44.79,62480.98184400041,27.3707,27.4565,27.3523,27.4381,62480.9818
2013-10-14 12:40:00,44.79,44.82,44.64,44.71,77188.35581701998,27.4381,27.4565,27.3462,27.3891,77188.3558
2013-10-14 12:50:00,44.71,44.73,44.66,44.73,66436.75829191602,27.3891,27.4013,27.3584,27.4013,66436.7583
2013-10-14 13:00:00,44.73,44.75,44.65,44.74,127903.43848260472,27.4013,27.4136,27.3523,27.4074,127903.4385
2013-10-14 13:10:00,44.74,44.82,44.7,44.71,97880.10954457856,27.4074,27.4565,27.3829,27.3891,97880.1095
2013-10-14 13:20:00,44.7,44.73,44.68,44.72,80231.26077695507,27.3829,27.4013,27.3707,27.3952,80231.2608
2013-10-14 13:30:00,44.71,44.72,44.61,44.66,100010.14301653313,27.3891,27.3952,27.3278,27.3584,100010.143
2013-10-14 13:40:00,44.66,44.68,44.57,44.6,115731.81864286438,27.3584,27.3707,27.3033,27.3217,115731.8186
2013-10-14 13:50:00,44.6,44.69,44.53,44.68,39760.62480981844,27.3217,27.3768,27.2788,27.3707,39760.6248
2013-10-14 14:00:00,44.69,44.79,44.64,44.71,75768.33350238361,27.3768,27.4381,27.3462,27.3891,75768.3335
2013-10-14 14:10:00,44.71,44.76,44.64,44.76,51729.38431889644,27.3891,27.4197,27.3462,27.4197,51729.3843
2013-10-14 14:20:00,44.76,44.78,44.63,44.66,88548.53433411097,27.4197,27.432,27.3401,27.3584,88548.5343
2013-10-14 14:30:00,44.66,44.75,44.66,44.73,89664.26615275383,27.3584,27.4136,27.3584,27.4013,89664.2662
2013-10-14 14:40:00,44.72,44.74,44.65,44.72,183994.31991074147,27.3952,27.4074,27.3523,27.3952,183994.3199
2013-10-14 14:50:00,44.73,44.73,44.63,44.7,57308.04341211076,27.4013,27.4013,27.3401,27.3829,57308.0434
2013-10-14 15:00:00,44.7,44.77,44.64,44.77,110964.60087229942,27.3829,27.4258,27.3462,27.4258,110964.6009
2013-10-14 15:10:00,44.76,44.77,44.65,44.66,125874.83517598134,27.4197,27.4258,27.3523,27.3584,125874.8352
2013-10-14 15:20:00,44.66,44.72,44.65,44.7,126381.9860026372,27.3584,27.3952,27.3523,27.3829,126381.986
2013-10-14 15:30:00,44.7,44.77,44.68,44.68,147276.6000608581,27.3829,27.4258,27.3707,27.3707,147276.6001
2013-10-14 15:40:00,44.68,44.73,44.59,44.59,224566.3860432093,27.3707,27.4013,27.3156,27.3156,224566.386
2013-10-14 15:50:00,44.6,44.72,44.59,44.7,386144.6394157623,27.3217,27.3952,27.3156,27.3829,386144.6394
2013-10-15 09:30:00,44.77,45.12,44.73,44.88,369104.37164012576,27.4258,27.6402,27.4013,27.4932,369104.3716
2013-10-15 09:40:00,44.89,44.9,44.6,44.65,200426.0066943909,27.4993,27.5055,27.3217,27.3523,200426.0067
2013-10-15 09:50:00,44.64,44.74,44.57,44.62,95750.076072624,27.3462,27.4074,27.3033,27.3339,95750.0761
2013-10-15 10:00:00,44.63,44.81,44.58,44.77,93822.90293133176,27.3401,27.4503,27.3094,27.4258,93822.9029
2013-10-15 10:10:00,44.75,44.76,44.63,44.65,110457.45004564358,27.4136,27.4197,27.3401,27.3523,110457.45
2013-10-15 10:20:00,44.63,44.64,44.53,44.62,58119.48473476012,27.3401,27.3462,27.2788,27.3339,58119.4847
2013-10-15 10:30:00,44.62,44.67,44.48,44.48,164824.01866315043,27.3339,27.3646,27.2482,27.2482,164824.0187
2013-10-15 10:40:00,44.48,44.55,44.37,44.41,144639.4157622477,27.2482,27.2911,27.1808,27.2053,144639.4158
2013-10-15 10:50:00,44.41,44.44,44.33,44.34,206714.6769449234,27.2053,27.2237,27.1563,27.1624,206714.6769
2013-10-15 11:00:00,44.33,44.45,44.24,44.25,142610.8124556243,27.1563,27.2298,27.1012,27.1073,142610.8125
2013-10-15 11:10:00,44.25,44.45,44.2,44.32,232579.36910437164,27.1073,27.2298,27.0766,27.1502,232579.3691
2013-10-15 11:20:00,44.32,44.48,44.32,44.41,104675.93062176692,27.1502,27.2482,27.1502,27.2053,104675.9306
2013-10-15 11:30:00,44.41,44.41,44.2,44.2,79419.8194543057,27.2053,27.2053,27.0766,27.0766,79419.8195
2013-10-15 11:40:00,44.2,44.24,44.08,44.09,74145.4508570849,27.0766,27.1012,27.0031,27.0093,74145.4509
2013-10-15 11:50:00,44.09,44.15,44.07,44.09,93315.75210467594,27.0093,27.046,26.997,27.0093,93315.7521
2013-10-15 12:00:00,44.09,44.09,43.86,43.92,156303.88477533218,27.0093,27.0093,26.8684,26.9051,156303.8848
2013-10-15 12:10:00,43.92,44.04,43.9,43.97,96460.0872299422,26.9051,26.9786,26.8929,26.9358,96460.0872
2013-10-15 12:20:00,43.98,44.0,43.96,43.96,80941.27193427326,26.9419,26.9541,26.9296,26.9296,80941.2719
2013-10-15 12:30:00,43.96,44.06,43.95,44.04,44527.8425803834,26.9296,26.9909,26.9235,26.9786,44527.8426
2013-10-15 12:40:00,44.05,44.14,44.01,44.14,91084.2884673902,26.9848,27.0399,26.9603,27.0399,91084.2885
2013-10-15 12:50:00,44.13,44.14,43.99,44.01,69682.52358251344,27.0338,27.0399,26.948,26.9603,69682.5236
2013-10-15 13:00:00,44.02,44.04,43.89,43.92,109240.28806166956,26.9664,26.9786,26.8867,26.9051,109240.2881
2013-10-15 13:10:00,43.92,43.97,43.87,43.96,83882.74672887717,26.9051,26.9358,26.8745,26.9296,83882.7467
2013-10-15 13:20:00,43.95,43.96,43.83,43.83,100923.01450451365,26.9235,26.9296,26.85,26.85,100923.0145
2013-10-15 13:30:00,43.83,43.96,43.83,43.95,63393.85333198093,26.85,26.9296,26.85,26.9235,63393.8533
2013-10-15 13:40:00,43.95,44.07,43.94,44.05,45136.423572370426,26.9235,26.997,26.9174,26.9848,45136.4236
2013-10-15 13:50:00,44.05,44.16,44.01,44.13,86824.22152348109,26.9848,27.0521,26.9603,27.0338,86824.2215
2013-10-15 14:00:00,44.1,44.17,44.09,44.13,61973.83101734456,27.0154,27.0583,27.0093,27.0338,61973.831
2013-10-15 14:10:00,44.13,44.13,44.04,44.1,65523.88680393549,27.0338,27.0338,26.9786,27.0154,65523.8868
2013-10-15 14:20:00,44.1,44.12,43.94,44.02,116746.12029617609,27.0154,27.0276,26.9174,26.9664,116746.1203
2013-10-15 14:30:00,44.02,44.02,43.85,43.96,93924.33309666294,26.9664,26.9664,26.8622,26.9296,93924.3331
2013-10-15 14:40:00,43.95,44.0,43.9,43.98,162693.98519119585,26.9235,26.9541,26.8929,26.9419,162693.9852
2013-10-15 14:50:00,43.98,44.11,43.98,44.1,92707.17111268891,26.9419,27.0215,26.9419,27.0154,92707.1711
2013-10-15 15:00:00,44.11,44.15,43.98,44.15,77594.07647834466,27.0215,27.046,26.9419,27.046,77594.0765
2013-10-15 15:10:00,44.15,44.18,44.08,44.14,94735.7744193123,27.046,27.0644,27.0031,27.0399,94735.7744
2013-10-15 15:20:00,44.16,44.17,44.04,44.07,85404.19920884472,27.0521,27.0583,26.9786,26.997,85404.1992
2013-10-15 15:30:00,44.07,44.1,43.99,44.05,152652.39882341007,26.997,27.0154,26.948,26.9848,152652.3988
2013-10-15 15:40:00,44.05,44.06,43.92,43.93,151840.95750076073,26.9848,26.9909,26.9051,26.9112,151840.9575
2013-10-15 15:50:00,43.93,44.02,43.92,43.95,280758.6976366771,26.9112,26.9664,26.9051,26.9235,280758.6976
2013-10-16 09:30:00,44.12,44.21,43.89,44.02,134902.11989045542,27.0276,27.0828,26.8867,26.9664,134902.1199
2013-10-16 09:40:00,44.01,44.12,43.87,44.12,71609.69672380565,26.9603,27.0276,26.8745,27.0276,71609.6967
2013-10-16 09:50:00,44.12,44.42,44.08,44.26,67856.78060655239,27.0276,27.2114,27.0031,27.1134,67856.7806
2013-10-16 10:00:00,44.26,44.32,44.16,44.26,113601.78517090985,27.1134,27.1502,27.0521,27.1134,113601.7852
2013-10-16 10:10:00,44.27,44.28,44.18,44.26,67653.92027589005,27.1195,27.1257,27.0644,27.1134,67653.9203
2013-10-16 10:20:00,44.27,44.27,44.19,44.19,49903.64134293539,27.1195,27.1195,27.0705,27.0705,49903.6413
2013-10-16 10:30:00,44.18,44.29,44.18,44.24,76072.62399837712,27.0644,27.1318,27.0644,27.1012,76072.624
2013-10-16 10:40:00,44.24,44.35,44.2,44.32,72623.99837711736,27.1012,27.1685,27.0766,27.1502,72623.9984
2013-10-16 10:50:00,44.32,44.41,44.3,44.4,52236.53514555229,27.1502,27.2053,27.1379,27.1992,52236.5351
2013-10-16 11:00:00,44.4,44.46,44.37,44.45,84491.32772086418,27.1992,27.2359,27.1808,27.2298,84491.3277
2013-10-16 11:10:00,44.44,44.46,44.34,44.34,70392.53473983162,27.2237,27.2359,27.1624,27.1624,70392.5347
2013-10-16 11:20:00,44.34,44.36,44.27,44.3,50816.51283091591,27.1624,27.1747,27.1195,27.1379,50816.5128
2013-10-16 11:30:00,44.3,44.43,44.3,44.43,41484.93762044832,27.1379,27.2175,27.1379,27.2175,41484.9376
2013-10-16 11:40:00,44.41,44.42,44.37,44.4,28704.73678872097,27.2053,27.2114,27.1808,27.1992,28704.7368
2013-10-16 11:50:00,44.4,44.43,44.39,44.42,26371.842986104068,27.1992,27.2175,27.193,27.2114,26371.843
2013-10-16 12:00:00,44.42,44.43,44.39,44.43,39253.47398316259,27.2114,27.2175,27.193,27.2175,39253.474
2013-10-16 12:10:00,44.43,44.45,44.41,44.45,31443.35125266254,27.2175,27.2298,27.2053,27.2298,31443.3513
2013-10-16 12:20:00,44.46,44.46,44.32,44.32,59133.78638807181,27.2359,27.2359,27.1502,27.1502,59133.7864
2013-10-16 12:30:00,44.32,44.38,44.27,44.32,75869.76366771478,27.1502,27.1869,27.1195,27.1502,75869.7637
2013-10-16 12:40:00,44.33,44.33,44.25,44.25,28806.166954052136,27.1563,27.1563,27.1073,27.1073,28806.167
2013-10-16 12:50:00,44.26,44.28,44.19,44.23,38746.32315650675,27.1134,27.1257,27.0705,27.095,38746.3232
2013-10-16 13:00:00,44.24,44.3,44.24,44.27,31037.630591337864,27.1012,27.1379,27.1012,27.1195,31037.6306
2013-10-16 13:10:00,44.27,44.31,44.21,44.31,36413.42935388985,27.1195,27.144,27.0828,27.144,36413.4294
2013-10-16 13:20:00,44.32,44.38,44.28,44.38,41890.658281773,27.1502,27.1869,27.1257,27.1869,41890.6583
2013-10-16 13:30:00,44.37,44.4,44.35,44.4,27487.57480474693,27.1808,27.1992,27.1685,27.1992,27487.5748
2013-10-16 13:40:00,44.4,44.43,44.38,44.42,60756.66903337053,27.1992,27.2175,27.1869,27.2114,60756.669
2013-10-16 13:50:00,44.42,44.43,44.38,44.4,27791.86530074044,27.2114,27.2175,27.1869,27.1992,27791.8653
2013-10-16 14:00:00,44.39,44.41,44.27,44.28,99300.13185921492,27.193,27.2053,27.1195,27.1257,99300.1319
2013-10-16 14:10:00,44.29,44.3,44.26,44.27,55076.57977482503,27.1318,27.1379,27.1134,27.1195,55076.5798
2013-10-16 14:20:00,44.26,44.28,44.16,44.17,57713.76407343544,27.1134,27.1257,27.0521,27.0583,57713.7641
2013-10-16 14:30:00,44.17,44.2,44.16,44.17,47165.02687899381,27.0583,27.0766,27.0521,27.0583,47165.0269
2013-10-16 14:40:00,44.17,44.25,44.16,44.24,62480.98184400041,27.0583,27.1073,27.0521,27.1012,62480.9818
2013-10-16 14:50:00,44.25,44.25,44.23,44.23,56800.89258545492,27.1073,27.1073,27.095,27.095,56800.8926
2013-10-16 15:00:00,44.23,44.24,44.18,44.2,62379.55167866924,27.095,27.1012,27.0644,27.0766,62379.5517
2013-10-16 15:10:00,44.21,44.26,44.2,44.25,53047.97646820165,27.0828,27.1134,27.0766,27.1073,53047.9765
2013-10-16 15:20:00,44.26,44.26,44.21,44.22,64002.43432396795,27.1134,27.1134,27.0828,27.0889,64002.4343
2013-10-16 15:30:00,44.21,44.31,44.2,44.3,104270.20996044224,27.0828,27.144,27.0766,27.1379,104270.21
2013-10-16 15:40:00,44.3,44.34,44.27,44.33,128106.29881326709,27.1379,27.1624,27.1195,27.1563,128106.2988
2013-10-16 15:50:00,44.32,44.34,44.3,44.33,299016.12739628763,27.1502,27.1624,27.1379,27.1563,299016.1274
2013-10-17 09:30:00,44.3,44.6,44.22,44.47,168779.79511106602,27.1379,27.3217,27.0889,27.242,168779.7951
2013-10-17 09:40:00,44.49,44.6,44.48,44.55,32660.513236636576,27.2543,27.3217,27.2482,27.2911,32660.5132
2013-10-17 09:50:00,44.57,44.59,44.46,44.5,65929.60746526017,27.3033,27.3156,27.2359,27.2604,65929.6075
2013-10-17 10:00:00,44.5,44.6,44.49,44.55,54975.14960949386,27.2604,27.3217,27.2543,27.2911,54975.1496
2013-10-17 10:10:00,44.55,44.57,44.42,44.43,58728.06572674713,27.2911,27.3033,27.2114,27.2175,58728.0657
2013-10-17 10:20:00,44.43,44.5,44.4,44.46,68769.65209453291,27.2175,27.2604,27.1992,27.2359,68769.6521
2013-10-17 10:30:00,44.46,44.52,44.46,44.5,84897.04838218886,27.2359,27.2727,27.2359,27.2604,84897.0484
2013-10-17 10:40:00,44.49,44.52,44.46,44.5,76478.34465970179,27.2543,27.2727,27.2359,27.2604,76478.3447
2013-10-17 10:50:00,44.5,44.64,44.47,44.55,124556.24302667614,27.2604,27.3462,27.242,27.2911,124556.243
2013-10-17 11:00:00,44.55,44.56,44.45,44.46,114920.37732021503,27.2911,27.2972,27.2298,27.2359,114920.3773
2013-10-17 11:10:00,44.46,44.56,44.46,44.51,78304.08763566284,27.2359,27.2972,27.2359,27.2666,78304.0876
2013-10-17 11:20:00,44.51,44.58,44.49,44.58,26777.563647428746,27.2666,27.3094,27.2543,27.3094,26777.5636
2013-10-17 11:30:00,44.58,44.73,44.58,44.64,121716.1983974034,27.3094,27.4013,27.3094,27.3462,121716.1984
2013-10-17 11:40:00,44.64,44.67,44.61,44.66,37123.44051120804,27.3462,27.3646,27.3278,27.3584,37123.4405
2013-10-17 11:50:00,44.67,44.76,44.66,44.75,56395.17192413024,27.3646,27.4197,27.3584,27.4136,56395.1719
2013-10-17 12:00:00,44.75,44.82,44.73,44.77,58322.34506542246,27.4136,27.4565,27.4013,27.4258,58322.3451
2013-10-17 12:10:00,44.78,44.78,44.6,44.66,95547.21574196166,27.432,27.432,27.3217,27.3584,95547.2157
2013-10-17 12:20:00,44.66,44.68,44.62,44.64,30936.200426006693,27.3584,27.3707,27.3339,27.3462,30936.2004
2013-10-17 12:30:00,44.64,44.71,44.6,44.63,70189.67440916928,27.3462,27.3891,27.3217,27.3401,70189.6744
2013-10-17 12:40:00,44.62,44.65,44.59,44.64,34283.395881935285,27.3339,27.3523,27.3156,27.3462,34283.3959
2013-10-17 12:50:00,44.64,44.73,44.64,44.73,22517.496703519628,27.3462,27.4013,27.3462,27.4013,22517.4967
2013-10-17 13:00:00,44.74,44.76,44.66,44.71,50207.9318389289,27.4074,27.4197,27.3584,27.3891,50207.9318
2013-10-17 13:10:00,44.71,44.71,44.63,44.64,27791.86530074044,27.3891,27.3891,27.3401,27.3462,27791.8653
2013-10-17 13:20:00,44.63,44.66,44.61,44.64,22111.77604219495,27.3401,27.3584,27.3278,27.3462,22111.776
2013-10-17 13:30:00,44.64,44.68,44.63,44.66,47976.46820164317,27.3462,27.3707,27.3401,27.3584,47976.4682
2013-10-17 13:40:00,44.65,44.72,44.65,44.66,37224.870676539205,27.3523,27.3952,27.3523,27.3584,37224.8707
2013-10-17 13:50:00,44.66,44.66,44.61,44.61,31240.490922000205,27.3584,27.3584,27.3278,27.3278,31240.4909
2013-10-17 14:00:00,44.62,44.62,44.58,44.61,38543.462825844406,27.3339,27.3339,27.3094,27.3278,38543.4628
2013-10-17 14:10:00,44.61,44.65,44.61,44.62,29516.17811137032,27.3278,27.3523,27.3278,27.3339,29516.1781
2013-10-17 14:20:00,44.61,44.66,44.61,44.64,42904.95993508469,27.3278,27.3584,27.3278,27.3462,42904.9599
2013-10-17 14:30:00,44.64,44.68,44.62,44.64,62075.26118267573,27.3462,27.3707,27.3339,27.3462,62075.2612
2013-10-17 14:40:00,44.63,44.65,44.62,44.64,46860.7363830003,27.3401,27.3523,27.3339,27.3462,46860.7364
2013-10-17 14:50:00,44.65,44.65,44.61,44.61,89968.55664874734,27.3523,27.3523,27.3278,27.3278,89968.5566
2013-10-17 15:00:00,44.61,44.65,44.59,44.65,59539.50704939649,27.3278,27.3523,27.3156,27.3523,59539.507
2013-10-17 15:10:00,44.65,44.69,44.63,44.63,70696.82523582513,27.3523,27.3768,27.3401,27.3401,70696.8252
2013-10-17 15:20:00,44.63,44.68,44.61,44.63,116036.1091388579,27.3401,27.3707,27.3278,27.3401,116036.1091
2013-10-17 15:30:00,44.63,44.68,44.6,44.68,98995.84136322142,27.3401,27.3707,27.3217,27.3707,98995.8414
2013-10-17 15:40:00,44.68,44.75,44.67,44.75,153362.40998072826,27.3707,27.4136,27.3646,27.4136,153362.41
2013-10-17 15:50:00,44.75,44.76,44.63,44.66,603306.6233897961,27.4136,27.4197,27.3401,27.3584,603306.6234
2013-10-18 09:30:00,44.91,44.97,44.7,44.72,229637.89430976773,27.5116,27.5483,27.3829,27.3952,229637.8943
2013-10-18 09:40:00,44.72,44.74,44.5,44.54,45440.71406836393,27.3952,27.4074,27.2604,27.2849,45440.7141
2013-10-18 09:50:00,44.54,44.55,44.46,44.53,59336.64671873416,27.2849,27.2911,27.2359,27.2788,59336.6467
2013-10-18 10:00:00,44.54,44.64,44.52,44.64,37123.44051120804,27.2849,27.3462,27.2727,27.3462,37123.4405
2013-10-18 10:10:00,44.64,44.67,44.51,44.56,36007.70869256517,27.3462,27.3646,27.2666,27.2972,36007.7087
2013-10-18 10:20:00,44.56,44.58,44.48,44.51,38137.742164519725,27.2972,27.3094,27.2482,27.2666,38137.7422
2013-10-18 10:30:00,44.51,44.52,44.37,44.39,69276.80292118876,27.2666,27.2727,27.1808,27.193,69276.8029
2013-10-18 10:40:00,44.39,44.46,44.39,44.41,44730.702911045744,27.193,27.2359,27.193,27.2053,44730.7029
2013-10-18 10:50:00,44.42,44.42,44.37,44.4,46556.4458870068,27.2114,27.2114,27.1808,27.1992,46556.4459
2013-10-18 11:00:00,44.4,44.45,44.39,44.4,35703.41819657166,27.1992,27.2298,27.193,27.1992,35703.4182
2013-10-18 11:10:00,44.41,44.52,44.41,44.52,23227.507860837813,27.2053,27.2727,27.2053,27.2727,23227.5079
2013-10-18 11:20:00,44.51,44.53,44.45,44.47,29009.02728471448,27.2666,27.2788,27.2298,27.242,29009.0273
2013-10-18 11:30:00,44.47,44.51,44.43,44.51,25053.250836798863,27.242,27.2666,27.2175,27.2666,25053.2508
2013-10-18 11:40:00,44.51,44.55,44.47,44.51,28806.166954052136,27.2666,27.2911,27.242,27.2666,28806.167
2013-10-18 11:50:00,44.51,44.54,44.45,44.45,50917.94299624708,27.2666,27.2849,27.2298,27.2298,50917.943
2013-10-18 12:00:00,44.44,44.55,44.42,44.55,40470.63596713663,27.2237,27.2911,27.2114,27.2911,40470.636
2013-10-18 12:10:00,44.56,44.6,44.54,44.58,49599.35084694188,27.2972,27.3217,27.2849,27.3094,49599.3508
2013-10-18 12:20:00,44.58,44.59,44.55,44.56,25154.68100213004,27.3094,27.3156,27.2911,27.2972,25154.681
2013-10-18 12:30:00,44.57,44.66,44.57,44.65,22720.357034181965,27.3033,27.3584,27.3033,27.3523,22720.357
2013-10-18 12:40:00,44.65,44.66,44.6,44.64,15214.524799675424,27.3523,27.3584,27.3217,27.3462,15214.5248
2013-10-18 12:50:00,44.65,44.73,44.65,44.72,95040.06491530582,27.3523,27.4013,27.3523,27.3952,95040.0649
2013-10-18 13:00:00,44.72,44.85,44.72,44.85,108834.56740034488,27.3952,27.4748,27.3952,27.4748,108834.5674
2013-10-18 13:10:00,44.85,44.95,44.84,44.9,131453.49426919565,27.4748,27.5361,27.4687,27.5055,131453.4943
2013-10-18 13:20:00,44.91,44.95,44.88,44.94,86114.2103661629,27.5116,27.5361,27.4932,27.53,86114.2104
2013-10-18 13:30:00,44.93,44.95,44.88,44.89,45542.1442336951,27.5238,27.5361,27.4932,27.4993,45542.1442
2013-10-18 13:40:00,44.9,44.93,44.88,44.92,25256.111167461204,27.5055,27.5238,27.4932,27.5177,25256.1112
2013-10-18 13:50:00,44.91,44.96,44.88,44.96,43817.83142306522,27.5116,27.5422,27.4932,27.5422,43817.8314
2013-10-18 14:00:00,44.95,45.04,44.95,45.02,95040.06491530582,27.5361,27.5912,27.5361,27.579,95040.0649
2013-10-18 14:10:00,45.02,45.06,44.97,45.04,51222.23349224059,27.579,27.6035,27.5483,27.5912,51222.2335
2013-10-18 14:20:00,45.03,45.09,45.03,45.08,61263.81986002637,27.5851,27.6219,27.5851,27.6157,61263.8199
2013-10-18 14:30:00,45.08,45.08,45.0,45.02,66639.61862257836,27.6157,27.6157,27.5667,27.579,66639.6186
2013-10-18 14:40:00,45.02,45.03,44.95,44.95,42600.66943909119,27.579,27.5851,27.5361,27.5361,42600.6694
2013-10-18 14:50:00,44.94,44.97,44.86,44.86,40267.77563647429,27.53,27.5483,27.481,27.481,40267.7756
2013-10-18 15:00:00,44.86,44.9,44.85,44.85,50917.94299624708,27.481,27.5055,27.4748,27.4748,50917.943
2013-10-18 15:10:00,44.86,44.87,44.81,44.83,62075.26118267573,27.481,27.4871,27.4503,27.4626,62075.2612
2013-10-18 15:20:00,44.83,44.83,44.79,44.83,67248.19961456537,27.4626,27.4626,27.4381,27.4626,67248.1996
2013-10-18 15:30:00,44.83,44.85,44.78,44.78,84694.18805152652,27.4626,27.4748,27.432,27.432,84694.1881
2013-10-18 15:40:00,44.77,44.82,44.73,44.78,125164.82401866314,27.4258,27.4565,27.4013,27.432,125164.824
2013-10-18 15:50:00,44.78,44.83,44.76,44.82,200324.57652905973,27.432,27.4626,27.4197,27.4565,200324.5765
2013-10-21 09:30:00,44.71,44.71,44.18,44.21,234202.2517496704,27.3891,27.3891,27.0644,27.0828,234202.2517
2013-10-21 09:40:00,44.22,44.46,44.15,44.4,134496.39922913074,27.0889,27.2359,27.046,27.1992,134496.3992
2013-10-21 09:50:00,44.4,44.4,44.13,44.17,101024.44466984482,27.1992,27.1992,27.0338,27.0583,101024.4447
2013-10-21 10:00:00,44.17,44.21,44.11,44.16,152449.53849274776,27.0583,27.0828,27.0215,27.0521,152449.5385
2013-10-21 10:10:00,44.17,44.17,43.98,44.07,85505.62937417589,27.0583,27.0583,26.9419,26.997,85505.6294
2013-10-21 10:20:00,44.06,44.1,44.01,44.01,138350.74551171518,26.9909,27.0154,26.9603,26.9603,138350.7455
2013-10-21 10:30:00,44.0,44.06,43.97,44.02,67451.05994522771,26.9541,26.9909,26.9358,26.9664,67451.0599
2013-10-21 10:40:00,44.02,44.03,43.99,44.01,71406.83639314333,26.9664,26.9725,26.948,26.9603,71406.8364
2013-10-21 10:50:00,44.02,44.07,43.91,43.95,200020.28603306625,26.9664,26.997,26.899,26.9235,200020.286
2013-10-21 11:00:00,43.95,43.97,43.74,43.75,139567.90749568923,26.9235,26.9358,26.7949,26.801,139567.9075
2013-10-21 11:10:00,43.74,43.84,43.74,43.77,109950.29921898773,26.7949,26.8561,26.7949,26.8132,109950.2992
2013-10-21 11:20:00,43.77,43.8,43.76,43.77,89867.12648341617,26.8132,26.8316,26.8071,26.8132,89867.1265
2013-10-21 11:30:00,43.77,43.85,43.77,43.81,136626.43270108532,26.8132,26.8622,26.8132,26.8377,136626.4327
2013-10-21 11:40:00,43.81,43.82,43.68,43.77,124049.09220002028,26.8377,26.8439,26.7581,26.8132,124049.0922
2013-10-21 11:50:00,43.76,43.8,43.75,43.79,74449.74135307841,26.8071,26.8316,26.801,26.8255,74449.7414
2013-10-21 12:00:00,43.79,43.79,43.7,43.7,75971.19383304595,26.8255,26.8255,26.7704,26.7704,75971.1938
2013-10-21 12:10:00,43.7,43.7,43.65,43.68,89258.54549142915,26.7704,26.7704,26.7397,26.7581,89258.5455
2013-10-21 12:20:00,43.68,43.69,43.66,43.66,70493.9649051628,26.7581,26.7642,26.7458,26.7458,70493.9649
2013-10-21 12:30:00,43.67,43.74,43.65,43.74,74449.74135307841,26.752,26.7949,26.7397,26.7949,74449.7414
2013-10-21 12:40:00,43.73,43.76,43.7,43.75,33776.24505527944,26.7887,26.8071,26.7704,26.801,33776.2451
2013-10-21 12:50:00,43.75,43.76,43.72,43.75,25053.250836798863,26.801,26.8071,26.7826,26.801,25053.2508
2013-10-21 13:00:00,43.76,43.77,43.74,43.76,30631.909930013186,26.8071,26.8132,26.7949,26.8071,30631.9099
2013-10-21 13:10:00,43.76,43.79,43.75,43.78,51019.37316157825,26.8071,26.8255,26.801,26.8194,51019.3732
2013-10-21 13:20:00,43.79,43.8,43.72,43.74,25256.111167461204,26.8255,26.8316,26.7826,26.7949,25256.1112
2013-10-21 13:30:00,43.75,43.78,43.75,43.75,43614.97109240288,26.801,26.8194,26.801,26.801,43614.9711
2013-10-21 13:40:00,43.75,43.77,43.7,43.72,36514.85951922102,26.801,26.8132,26.7704,26.7826,36514.8595
2013-10-21 13:50:00,43.73,43.76,43.7,43.7,64712.44548128614,26.7887,26.8071,26.7704,26.7704,64712.4455
2013-10-21 14:00:00,43.7,43.73,43.69,43.7,64205.294654630285,26.7704,26.7887,26.7642,26.7704,64205.2947
2013-10-21 14:10:00,43.71,43.73,43.7,43.72,51120.80332690942,26.7765,26.7887,26.7704,26.7826,51120.8033
2013-10-21 14:20:00,43.73,43.73,43.67,43.7,80332.69094228624,26.7887,26.7887,26.752,26.7704,80332.6909
2013-10-21 14:30:00,43.7,43.75,43.69,43.71,44832.13307637692,26.7704,26.801,26.7642,26.7765,44832.1331
2013-10-21 14:40:00,43.72,43.98,43.71,43.97,165635.45998579977,26.7826,26.9419,26.7765,26.9358,165635.46
2013-10-21 14:50:00,43.98,44.0,43.78,43.87,94735.7744193123,26.9419,26.9541,26.8194,26.8745,94735.7744
2013-10-21 15:00:00,43.86,43.91,43.83,43.84,83274.16573689015,26.8684,26.899,26.85,26.8561,83274.1657
2013-10-21 15:10:00,43.85,43.85,43.81,43.85,88649.96449944214,26.8622,26.8622,26.8377,26.8622,88649.9645
2013-10-21 15:20:00,43.84,43.96,43.84,43.87,185008.6215640532,26.8561,26.9296,26.8561,26.8745,185008.6216
2013-10-21 15:30:00,43.87,43.91,43.82,43.86,157622.4769246374,26.8745,26.899,26.8439,26.8684,157622.4769
2013-10-21 15:40:00,43.85,43.85,43.77,43.81,210569.02322750783,26.8622,26.8622,26.8132,26.8377,210569.0232
2013-10-21 15:50:00,43.82,43.88,43.8,43.84,529668.3233593671,26.8439,26.8806,26.8316,26.8561,529668.3234
2013-10-22 09:30:00,44.1,44.11,43.84,43.85,128816.30997058524,27.0154,27.0215,26.8561,26.8622,128816.31
2013-10-22 09:40:00,43.85,43.95,43.72,43.77,115934.67897352672,26.8622,26.9235,26.7826,26.8132,115934.679
2013-10-22 09:50:00,43.77,43.92,43.75,43.9,117456.13145349426,26.8132,26.9051,26.801,26.8929,117456.1315
2013-10-22 10:00:00,43.9,43.93,43.83,43.85,112080.33269094228,26.8929,26.9112,26.85,26.8622,112080.3327
2013-10-22 10:10:00,43.84,43.9,43.8,43.81,151232.3765087737,26.8561,26.8929,26.8316,26.8377,151232.3765
2013-10-22 10:20:00,43.82,43.88,43.81,43.87,65016.73597727964,26.8439,26.8806,26.8377,26.8745,65016.736
2013-10-22 10:30:00,43.87,43.88,43.82,43.83,73334.00953443554,26.8745,26.8806,26.8439,26.85,73334.0095
2013-10-22 10:40:00,43.84,43.84,43.69,43.72,131352.06410386448,26.8561,26.8561,26.7642,26.7826,131352.0641
2013-10-22 10:50:00,43.71,43.75,43.64,43.73,83172.73557155898,26.7765,26.801,26.7336,26.7887,83172.7356
2013-10-22 11:00:00,43.73,43.73,43.68,43.7,62785.27233999391,26.7887,26.7887,26.7581,26.7704,62785.2723
2013-10-22 11:10:00,43.7,43.73,43.66,43.67,81955.57358758495,26.7704,26.7887,26.7458,26.752,81955.5736
2013-10-22 11:20:00,43.68,43.73,43.66,43.69,113804.64550157216,26.7581,26.7887,26.7458,26.7642,113804.6455
2013-10-22 11:30:00,43.69,43.7,43.62,43.68,98184.40004057209,26.7642,26.7704,26.7213,26.7581,98184.4
2013-10-22 11:40:00,43.68,43.82,43.68,43.8,46049.29506035095,26.7581,26.8439,26.7581,26.8316,46049.2951
2013-10-22 11:50:00,43.79,43.92,43.79,43.92,76681.20499036413,26.8255,26.9051,26.8255,26.9051,76681.205
2013-10-22 12:00:00,43.91,43.94,43.87,43.92,46759.30621766914,26.899,26.9174,26.8745,26.9051,46759.3062
2013-10-22 12:10:00,43.91,43.96,43.9,43.96,65523.88680393549,26.899,26.9296,26.8929,26.9296,65523.8868
2013-10-22 12:20:00,43.96,43.99,43.94,43.96,58322.34506542246,26.9296,26.948,26.9174,26.9296,58322.3451
2013-10-22 12:30:00,43.96,43.96,43.82,43.82,63089.562835987424,26.9296,26.9296,26.8439,26.8439,63089.5628
2013-10-22 12:40:00,43.84,43.89,43.82,43.84,42702.09960442236,26.8561,26.8867,26.8439,26.8561,42702.0996
2013-10-22 12:50:00,43.85,43.95,43.85,43.95,36514.85951922102,26.8622,26.9235,26.8622,26.9235,36514.8595
2013-10-22 13:00:00,43.95,43.95,43.91,43.93,39253.47398316259,26.9235,26.9235,26.899,26.9112,39253.474
2013-10-22 13:10:00,43.93,43.93,43.84,43.89,70291.10457450045,26.9112,26.9112,26.8561,26.8867,70291.1046
2013-10-22 13:20:00,43.89,43.93,43.85,43.89,46455.01572167563,26.8867,26.9112,26.8622,26.8867,46455.0157
2013-10-22 13:30:00,43.9,43.9,43.86,43.88,41890.658281773,26.8929,26.8929,26.8684,26.8806,41890.6583
2013-10-22 13:40:00,43.87,43.9,43.87,43.87,143117.96328228014,26.8745,26.8929,26.8745,26.8745,143117.9633
2013-10-22 13:50:00,43.88,43.89,43.87,43.88,68363.93143320824,26.8806,26.8867,26.8745,26.8806,68363.9314
2013-10-22 14:00:00,43.88,43.89,43.85,43.88,55583.73060148088,26.8806,26.8867,26.8622,26.8806,55583.7306
2013-10-22 14:10:00,43.88,43.9,43.85,43.86,61263.81986002637,26.8806,26.8929,26.8622,26.8684,61263.8199
2013-10-22 14:20:00,43.85,43.86,43.81,43.83,59133.78638807181,26.8622,26.8684,26.8377,26.85,59133.7864
2013-10-22 14:30:00,43.83,43.83,43.8,43.81,69073.94259052642,26.85,26.85,26.8316,26.8377,69073.9426
2013-10-22 14:40:00,43.81,43.83,43.8,43.81,148088.04138350746,26.8377,26.85,26.8316,26.8377,148088.0414
2013-10-22 14:50:00,43.82,43.86,43.82,43.83,77999.79713966933,26.8439,26.8684,26.8439,26.85,77999.7971
2013-10-22 15:00:00,43.83,43.85,43.81,43.83,105385.9417790851,26.85,26.8622,26.8377,26.85,105385.9418
2013-10-22 15:10:00,43.82,43.84,43.8,43.8,95648.64590729284,26.8439,26.8561,26.8316,26.8316,95648.6459
2013-10-22 15:20:00,43.81,43.83,43.8,43.81,84389.89755553301,26.8377,26.85,26.8316,26.8377,84389.8976
2013-10-22 15:30:00,43.81,43.89,43.8,43.87,124556.24302667614,26.8377,26.8867,26.8316,26.8745,124556.243
2013-10-22 15:40:00,43.87,43.97,43.84,43.84,152348.1083274166,26.8745,26.9358,26.8561,26.8561,152348.1083
2013-10-22 15:50:00,43.84,43.91,43.82,43.9,222537.78273658585,26.8561,26.899,26.8439,26.8929,222537.7827
2013-10-23 09:30:00,43.79,44.12,43.79,43.96,113297.49467491632,26.8255,27.0276,26.8255,26.9296,113297.4947
2013-10-23 09:40:00,43.96,43.98,43.75,43.76,74855.46201440308,26.9296,26.9419,26.801,26.8071,74855.462
2013-10-23 09:50:00,43.77,43.85,43.66,43.7,60756.66903337053,26.8132,26.8622,26.7458,26.7704,60756.669
2013-10-23 10:00:00,43.69,43.71,43.61,43.7,63698.14382797444,26.7642,26.7765,26.7152,26.7704,63698.1438
2013-10-23 10:10:00,43.7,43.83,43.7,43.79,36413.42935388985,26.7704,26.85,26.7704,26.8255,36413.4294
2013-10-23 10:20:00,43.79,43.8,43.64,43.66,68566.79176387057,26.8255,26.8316,26.7336,26.7458,68566.7918
2013-10-23 10:30:00,43.66,43.69,43.61,43.64,75768.33350238361,26.7458,26.7642,26.7152,26.7336,75768.3335
2013-10-23 10:40:00,43.65,43.67,43.55,43.57,65726.74713459783,26.7397,26.752,26.6785,26.6907,65726.7471
2013-10-23 10:50:00,43.58,43.61,43.46,43.56,69581.09341718227,26.6968,26.7152,26.6233,26.6846,69581.0934
2013-10-23 11:00:00,43.56,43.66,43.56,43.65,58220.91490009129,26.6846,26.7458,26.6846,26.7397,58220.9149
2013-10-23 11:10:00,43.65,43.65,43.48,43.48,55380.87027081855,26.7397,26.7397,26.6356,26.6356,55380.8703
2013-10-23 11:20:00,43.48,43.51,43.4,43.45,98285.83020590324,26.6356,26.654,26.5866,26.6172,98285.8302
2013-10-23 11:30:00,43.45,43.45,43.27,43.31,156303.88477533218,26.6172,26.6172,26.5069,26.5314,156303.8848
2013-10-23 11:40:00,43.31,43.4,43.31,43.38,93620.04260066945,26.5314,26.5866,26.5314,26.5743,93620.0426
2013-10-23 11:50:00,43.38,43.39,43.29,43.34,60756.66903337053,26.5743,26.5804,26.5192,26.5498,60756.669
2013-10-23 12:00:00,43.34,43.36,43.24,43.27,75565.47317172127,26.5498,26.5621,26.4886,26.5069,75565.4732
2013-10-23 12:10:00,43.28,43.43,43.28,43.37,39760.62480981844,26.5131,26.605,26.5131,26.5682,39760.6248
2013-10-23 12:20:00,43.38,43.43,43.36,43.36,44223.5520843899,26.5743,26.605,26.5621,26.5621,44223.5521
2013-10-23 12:30:00,43.34,43.46,43.34,43.39,43513.540927071714,26.5498,26.6233,26.5498,26.5804,43513.5409
2013-10-23 12:40:00,43.39,43.46,43.37,43.46,55482.30043614971,26.5804,26.6233,26.5682,26.6233,55482.3004
2013-10-23 12:50:00,43.47,43.5,43.41,43.43,48990.76985495487,26.6295,26.6478,26.5927,26.605,48990.7699
2013-10-23 13:00:00,43.43,43.43,43.32,43.32,78506.94796632518,26.605,26.605,26.5376,26.5376,78506.948
2013-10-23 13:10:00,43.32,43.41,43.29,43.41,41079.216959123645,26.5376,26.5927,26.5192,26.5927,41079.217
2013-10-23 13:20:00,43.41,43.42,43.34,43.4,52743.685972208135,26.5927,26.5988,26.5498,26.5866,52743.686
2013-10-23 13:30:00,43.41,43.44,43.4,43.4,42296.37894309768,26.5927,26.6111,26.5866,26.5866,42296.3789
2013-10-23 13:40:00,43.4,43.43,43.35,43.43,39354.90414849376,26.5866,26.605,26.5559,26.605,39354.9041
2013-10-23 13:50:00,43.42,43.44,43.37,43.39,36819.15001521452,26.5988,26.6111,26.5682,26.5804,36819.15
2013-10-23 14:00:00,43.39,43.43,43.37,43.4,36007.70869256517,26.5804,26.605,26.5682,26.5866,36007.7087
2013-10-23 14:10:00,43.4,43.48,43.4,43.47,51120.80332690942,26.5866,26.6356,26.5866,26.6295,51120.8033
2013-10-23 14:20:00,43.46,43.5,43.46,43.47,102444.4669844812,26.6233,26.6478,26.6233,26.6295,102444.467
2013-10-23 14:30:00,43.48,43.57,43.46,43.52,105183.08144842276,26.6356,26.6907,26.6233,26.6601,105183.0814
2013-10-23 14:40:00,43.52,43.62,43.49,43.61,74449.74135307841,26.6601,26.7213,26.6417,26.7152,74449.7414
2013-10-23 14:50:00,43.61,43.71,43.59,43.71,131453.49426919565,26.7152,26.7765,26.703,26.7765,131453.4943
2013-10-23 15:00:00,43.7,43.74,43.68,43.7,67451.05994522771,26.7704,26.7949,26.7581,26.7704,67451.0599
2013-10-23 15:10:00,43.71,43.72,43.54,43.55,118673.29343746832,26.7765,26.7826,26.6723,26.6785,118673.2934
2013-10-23 15:20:00,43.55,43.62,43.55,43.59,78101.2273050005,26.6785,26.7213,26.6785,26.703,78101.2273
2013-10-23 15:30:00,43.59,43.77,43.58,43.75,117760.42194948778,26.703,26.8132,26.6968,26.801,117760.4219
2013-10-23 15:40:00,43.75,43.77,43.66,43.66,157013.89593265037,26.801,26.8132,26.7458,26.7458,157013.8959
2013-10-23 15:50:00,43.66,43.76,43.63,43.75,219190.5872806573,26.7458,26.8071,26.7275,26.801,219190.5873
2013-10-24 09:30:00,44.14,45.32,44.13,44.76,624708.3882746729,27.0399,27.7628,27.0338,27.4197,624708.3883
2013-10-24 09:40:00,44.76,44.83,44.56,44.61,455421.44233695103,27.4197,27.4626,27.2972,27.3278,455421.4423
2013-10-24 09:50:00,44.61,45.04,44.6,44.93,293336.03813774214,27.3278,27.5912,27.3217,27.5238,293336.0381
2013-10-24 10:00:00,44.92,45.19,44.69,44.76,147682.32072218278,27.5177,27.6831,27.3768,27.4197,147682.3207
2013-10-24 10:10:00,44.75,44.82,44.62,44.66,186225.7835480272,27.4136,27.4565,27.3339,27.3584,186225.7835
2013-10-24 10:20:00,44.66,44.67,44.32,44.32,205801.8054569429,27.3584,27.3646,27.1502,27.1502,205801.8055
2013-10-24 10:30:00,44.32,44.51,44.08,44.51,178009.94015620244,27.1502,27.2666,27.0031,27.2666,178009.9402
2013-10-24 10:40:00,44.51,44.77,44.51,44.77,104067.3496297799,27.2666,27.4258,27.2666,27.4258,104067.3496
2013-10-24 10:50:00,44.76,44.79,44.64,44.67,127497.71782128004,27.4197,27.4381,27.3462,27.3646,127497.7178
2013-10-24 11:00:00,44.68,44.76,44.64,44.67,71203.97606248099,27.3707,27.4197,27.3462,27.3646,71203.9761
2013-10-24 11:10:00,44.67,44.7,44.52,44.53,83679.88639821483,27.3646,27.3829,27.2727,27.2788,83679.8864
2013-10-24 11:20:00,44.53,44.59,44.52,44.57,80738.41160361092,27.2788,27.3156,27.2727,27.3033,80738.4116
2013-10-24 11:30:00,44.57,44.57,44.41,44.48,73942.59052642256,27.3033,27.3033,27.2053,27.2482,73942.5905
2013-10-24 11:40:00,44.49,44.49,44.34,44.42,87432.8025154681,27.2543,27.2543,27.1624,27.2114,87432.8025
2013-10-24 11:50:00,44.43,44.46,44.25,44.38,119079.01409879298,27.2175,27.2359,27.1073,27.1869,119079.0141
2013-10-24 12:00:00,44.39,44.43,44.38,44.43,48990.76985495487,27.193,27.2175,27.1869,27.2175,48990.7699
2013-10-24 12:10:00,44.43,44.47,44.39,44.41,80535.55127294858,27.2175,27.242,27.193,27.2053,80535.5513
2013-10-24 12:20:00,44.41,44.41,44.12,44.13,137539.30418906582,27.2053,27.2053,27.0276,27.0338,137539.3042
2013-10-24 12:30:00,44.13,44.2,44.03,44.05,108023.1260776955,27.0338,27.0766,26.9725,26.9848,108023.1261
2013-10-24 12:40:00,44.05,44.13,43.97,44.06,101937.31615782532,26.9848,27.0338,26.9358,26.9909,101937.3162
2013-10-24 12:50:00,44.06,44.13,44.05,44.11,56395.17192413024,26.9909,27.0338,26.9848,27.0215,56395.1719
2013-10-24 13:00:00,44.12,44.12,44.02,44.03,45846.43472968861,27.0276,27.0276,26.9664,26.9725,45846.4347
2013-10-24 13:10:00,44.03,44.09,44.03,44.08,43209.2504310782,26.9725,27.0093,26.9725,27.0031,43209.2504
2013-10-24 13:20:00,44.07,44.09,44.04,44.05,33674.81488994827,26.997,27.0093,26.9786,26.9848,33674.8149
2013-10-24 13:30:00,44.05,44.06,43.82,43.84,127903.43848260472,26.9848,26.9909,26.8439,26.8561,127903.4385
2013-10-24 13:40:00,43.84,44.01,43.84,43.9,51830.81448422761,26.8561,26.9603,26.8561,26.8929,51830.8145
2013-10-24 13:50:00,43.91,43.97,43.9,43.96,54467.99878283802,26.899,26.9358,26.8929,26.9296,54467.9988
2013-10-24 14:00:00,43.95,43.98,43.95,43.95,54975.14960949386,26.9235,26.9419,26.9235,26.9235,54975.1496
2013-10-24 14:10:00,43.95,44.11,43.95,44.08,66436.75829191602,26.9235,27.0215,26.9235,27.0031,66436.7583
2013-10-24 14:20:00,44.08,44.18,44.08,44.16,55989.45126280556,27.0031,27.0644,27.0031,27.0521,55989.4513
2013-10-24 14:30:00,44.15,44.17,44.12,44.12,74044.02069175373,27.046,27.0583,27.0276,27.0276,74044.0207
2013-10-24 14:40:00,44.12,44.2,44.11,44.19,54569.42894816919,27.0276,27.0766,27.0215,27.0705,54569.4289
2013-10-24 14:50:00,44.19,44.19,44.12,44.15,64611.015315954966,27.0705,27.0705,27.0276,27.046,64611.0153
2013-10-24 15:00:00,44.15,44.19,44.13,44.17,72725.42854244853,27.046,27.0705,27.0338,27.0583,72725.4285
2013-10-24 15:10:00,44.17,44.24,44.16,44.19,94735.7744193123,27.0583,27.1012,27.0521,27.0705,94735.7744
2013-10-24 15:20:00,44.18,44.19,44.17,44.17,71913.98721979916,27.0644,27.0705,27.0583,27.0583,71913.9872
2013-10-24 15:30:00,44.18,44.21,44.14,44.19,228116.44182980017,27.0644,27.0828,27.0399,27.0705,228116.4418
2013-10-24 15:40:00,44.19,44.28,44.17,44.28,248402.47489603408,27.0705,27.1257,27.0583,27.1257,248402.4749
2013-10-24 15:50:00,44.27,44.39,44.2,44.33,628359.874226595,27.1195,27.193,27.0766,27.1563,628359.8742
2013-10-25 09:30:00,44.77,44.77,44.43,44.51,232680.7992697028,27.4258,27.4258,27.2175,27.2666,232680.7993
2013-10-25 09:40:00,44.51,44.62,44.48,44.56,105791.66244040978,27.2666,27.3339,27.2482,27.2972,105791.6624
2013-10-25 09:50:00,44.55,44.64,44.5,44.53,88041.38350745512,27.2911,27.3462,27.2604,27.2788,88041.3835
2013-10-25 10:00:00,44.53,44.8,44.51,44.78,136525.00253575417,27.2788,27.4442,27.2666,27.432,136525.0025
2013-10-25 10:10:00,44.77,44.77,44.65,44.66,108023.1260776955,27.4258,27.4258,27.3523,27.3584,108023.1261
2013-10-25 10:20:00,44.66,44.67,44.53,44.59,200121.7161983974,27.3584,27.3646,27.2788,27.3156,200121.7162
2013-10-25 10:30:00,44.59,44.69,44.59,44.59,246475.30175474187,27.3156,27.3768,27.3156,27.3156,246475.3018
2013-10-25 10:40:00,44.59,44.65,44.5,44.58,88447.1041687798,27.3156,27.3523,27.2604,27.3094,88447.1042
2013-10-25 10:50:00,44.58,44.58,44.48,44.56,78101.2273050005,27.3094,27.3094,27.2482,27.2972,78101.2273
2013-10-25 11:00:00,44.56,44.64,44.56,44.58,109037.4277310072,27.2972,27.3462,27.2972,27.3094,109037.4277
2013-10-25 11:10:00,44.58,44.66,44.53,44.64,129323.4607972411,27.3094,27.3584,27.2788,27.3462,129323.4608
2013-10-25 11:20:00,44.64,44.75,44.63,44.74,68161.0711025459,27.3462,27.4136,27.3401,27.4074,68161.0711
2013-10-25 11:30:00,44.74,44.79,44.71,44.74,165026.87899381277,27.4074,27.4381,27.3891,27.4074,165026.879
2013-10-25 11:40:00,44.74,44.75,44.61,44.66,50106.501673597726,27.4074,27.4136,27.3278,27.3584,50106.5017
2013-10-25 11:50:00,44.65,44.68,44.61,44.65,48787.909524292525,27.3523,27.3707,27.3278,27.3523,48787.9095
2013-10-25 12:00:00,44.65,44.7,44.63,44.68,65828.177299929,27.3523,27.3829,27.3401,27.3707,65828.1773
2013-10-25 12:10:00,44.67,44.74,44.64,44.73,42803.52976975353,27.3646,27.4074,27.3462,27.4013,42803.5298
2013-10-25 12:20:00,44.73,44.88,44.73,44.88,48077.89836697434,27.4013,27.4932,27.4013,27.4932,48077.8984
2013-10-25 12:30:00,44.86,44.89,44.83,44.89,48585.04919363018,27.481,27.4993,27.4626,27.4993,48585.0492
2013-10-25 12:40:00,44.89,44.91,44.78,44.78,90374.27731007202,27.4993,27.5116,27.432,27.432,90374.2773
2013-10-25 12:50:00,44.78,44.79,44.71,44.73,44527.8425803834,27.432,27.4381,27.3891,27.4013,44527.8426
2013-10-25 13:00:00,44.73,44.73,44.66,44.71,63698.14382797444,27.4013,27.4013,27.3584,27.3891,63698.1438
2013-10-25 13:10:00,44.71,44.76,44.71,44.71,39963.48514048078,27.3891,27.4197,27.3891,27.3891,39963.4851
2013-10-25 13:20:00,44.72,44.8,44.71,44.79,53656.55746018866,27.3952,27.4442,27.3891,27.4381,53656.5575
2013-10-25 13:30:00,44.78,44.84,44.74,44.83,43817.83142306522,27.432,27.4687,27.4074,27.4626,43817.8314
2013-10-25 13:40:00,44.83,44.86,44.8,44.82,38036.31199918856,27.4626,27.481,27.4442,27.4565,38036.312
2013-10-25 13:50:00,44.82,44.83,44.78,44.78,30834.770260675527,27.4565,27.4626,27.432,27.432,30834.7703
2013-10-25 14:00:00,44.78,44.92,44.77,44.91,114108.93599756568,27.432,27.5177,27.4258,27.5116,114108.936
2013-10-25 14:10:00,44.91,44.93,44.84,44.88,45947.86489501978,27.5116,27.5238,27.4687,27.4932,45947.8649
2013-10-25 14:20:00,44.88,44.89,44.82,44.84,48990.76985495487,27.4932,27.4993,27.4565,27.4687,48990.7699
2013-10-25 14:30:00,44.85,44.89,44.81,44.83,50005.07150826656,27.4748,27.4993,27.4503,27.4626,50005.0715
2013-10-25 14:40:00,44.82,44.93,44.82,44.92,90272.84714474084,27.4565,27.5238,27.4565,27.5177,90272.8471
2013-10-25 14:50:00,44.91,44.91,44.86,44.88,42397.809108428846,27.5116,27.5116,27.481,27.4932,42397.8091
2013-10-25 15:00:00,44.89,44.9,44.78,44.8,107718.835581702,27.4993,27.5055,27.432,27.4442,107718.8356
2013-10-25 15:10:00,44.81,44.88,44.79,44.88,120093.31575210468,27.4503,27.4932,27.4381,27.4932,120093.3158
2013-10-25 15:20:00,44.88,44.89,44.85,44.87,72116.8475504615,27.4932,27.4993,27.4748,27.4871,72116.8476
2013-10-25 15:30:00,44.87,44.94,44.86,44.89,89055.6851607668,27.4871,27.53,27.481,27.4993,89055.6852
2013-10-25 15:40:00,44.88,44.94,44.87,44.91,148290.9017141698,27.4932,27.53,27.4871,27.5116,148290.9017
2013-10-25 15:50:00,44.91,44.96,44.87,44.94,352571.25469114515,27.5116,27.5422,27.4871,27.53,352571.2547
2013-10-28 09:30:00,44.86,44.88,44.53,44.72,116948.98062683844,27.481,27.4932,27.2788,27.3952,116948.9806
2013-10-28 09:40:00,44.72,44.72,44.56,44.66,88142.81367278629,27.3952,27.3952,27.2972,27.3584,88142.8137
2013-10-28 09:50:00,44.66,44.89,44.65,44.76,132163.50542651385,27.3584,27.4993,27.3523,27.4197,132163.5054
2013-10-28 10:00:00,44.75,44.86,44.67,44.8,57916.624404097776,27.4136,27.481,27.3646,27.4442,57916.6244
2013-10-28 10:10:00,44.81,44.86,44.7,44.77,34790.54670859114,27.4503,27.481,27.3829,27.4258,34790.5467
2013-10-28 10:20:00,44.77,44.82,44.75,44.77,81955.57358758495,27.4258,27.4565,27.4136,27.4258,81955.5736
2013-10-28 10:30:00,44.78,44.78,44.68,44.76,31747.64174865605,27.432,27.432,27.3707,27.4197,31747.6417
2013-10-28 10:40:00,44.75,44.84,44.68,44.83,45947.86489501978,27.4136,27.4687,27.3707,27.4626,45947.8649
2013-10-28 10:50:00,44.83,44.83,44.66,44.66,71711.12688913682,27.4626,27.4626,27.3584,27.3584,71711.1269
2013-10-28 11:00:00,44.66,44.67,44.51,44.51,49802.21117760422,27.3584,27.3646,27.2666,27.2666,49802.2112
2013-10-28 11:10:00,44.52,44.56,44.48,44.52,100314.43351252662,27.2727,27.2972,27.2482,27.2727,100314.4335
2013-10-28 11:20:00,44.51,44.53,44.43,44.49,88041.38350745512,27.2666,27.2788,27.2175,27.2543,88041.3835
2013-10-28 11:30:00,44.5,44.55,44.48,44.51,48686.47935896136,27.2604,27.2911,27.2482,27.2666,48686.4794
2013-10-28 11:40:00,44.5,44.52,44.4,44.41,68871.08225986408,27.2604,27.2727,27.1992,27.2053,68871.0823
2013-10-28 11:50:00,44.41,44.41,44.37,44.39,92402.8806166954,27.2053,27.2053,27.1808,27.193,92402.8806
2013-10-28 12:00:00,44.39,44.39,44.37,44.38,57916.624404097776,27.193,27.193,27.1808,27.1869,57916.6244
2013-10-28 12:10:00,44.38,44.4,44.37,44.38,68262.50126787707,27.1869,27.1992,27.1808,27.1869,68262.5013
2013-10-28 12:20:00,44.37,44.38,44.33,44.33,59843.79754539,27.1808,27.1869,27.1563,27.1563,59843.7975
2013-10-28 12:30:00,44.35,44.4,44.33,44.37,74044.02069175373,27.1685,27.1992,27.1563,27.1808,74044.0207
2013-10-28 12:40:00,44.38,44.4,44.36,44.37,37934.88183385739,27.1869,27.1992,27.1747,27.1808,37934.8818
2013-10-28 12:50:00,44.38,44.42,44.37,44.4,44020.69175372756,27.1869,27.2114,27.1808,27.1992,44020.6918
2013-10-28 13:00:00,44.4,44.43,44.37,44.39,58525.2053960848,27.1992,27.2175,27.1808,27.193,58525.2054
2013-10-28 13:10:00,44.38,44.4,44.38,44.4,21604.6252155391,27.1869,27.1992,27.1869,27.1992,21604.6252
2013-10-28 13:20:00,44.4,44.4,44.38,44.39,16735.977279642964,27.1992,27.1992,27.1869,27.193,16735.9773
2013-10-28 13:30:00,44.4,44.42,44.39,44.41,61770.970686682216,27.1992,27.2114,27.193,27.2053,61770.9707
2013-10-28 13:40:00,44.42,44.43,44.38,44.4,24850.39050613653,27.2114,27.2175,27.1869,27.1992,24850.3905
2013-10-28 13:50:00,44.4,44.46,44.38,44.38,70595.39507049396,27.1992,27.2359,27.1869,27.1869,70595.3951
2013-10-28 14:00:00,44.38,44.39,44.36,44.37,68769.65209453291,27.1869,27.193,27.1747,27.1808,68769.6521
2013-10-28 14:10:00,44.38,44.43,44.36,44.41,151232.3765087737,27.1869,27.2175,27.1747,27.2053,151232.3765
2013-10-28 14:20:00,44.41,44.46,44.4,44.45,80636.98143827975,27.2053,27.2359,27.1992,27.2298,80636.9814
2013-10-28 14:30:00,44.45,44.45,44.41,44.44,56192.3115934679,27.2298,27.2298,27.2053,27.2237,56192.3116
2013-10-28 14:40:00,44.45,44.48,44.41,44.43,137742.16451972816,27.2298,27.2482,27.2053,27.2175,137742.1645
2013-10-28 14:50:00,44.44,44.53,44.44,44.51,162896.8455218582,27.2237,27.2788,27.2237,27.2666,162896.8455
2013-10-28 15:00:00,44.51,44.53,44.48,44.5,95547.21574196166,27.2666,27.2788,27.2482,27.2604,95547.2157
2013-10-28 15:10:00,44.51,44.52,44.48,44.52,63799.57399330561,27.2666,27.2727,27.2482,27.2727,63799.574
2013-10-28 15:20:00,44.52,44.52,44.47,44.5,52743.685972208135,27.2727,27.2727,27.242,27.2604,52743.686
2013-10-28 15:30:00,44.49,44.5,44.45,44.46,51425.09382290293,27.2543,27.2604,27.2298,27.2359,51425.0938
2013-10-28 15:40:00,44.46,44.48,44.38,44.4,126889.13682929304,27.2359,27.2482,27.1869,27.1992,126889.1368
2013-10-28 15:50:00,44.4,44.44,44.38,44.43,251445.3798559692,27.1992,27.2237,27.1869,27.2175,251445.3799
2013-10-29 09:30:00,44.46,44.73,44.27,44.33,110153.15954965008,27.2359,27.4013,27.1195,27.1563,110153.1595
2013-10-29 09:40:00,44.33,44.4,44.32,44.33,98488.69053656555,27.1563,27.1992,27.1502,27.1563,98488.6905
2013-10-29 09:50:00,44.35,44.36,44.17,44.27,100618.72400852012,27.1685,27.1747,27.0583,27.1195,100618.724
2013-10-29 10:00:00,44.26,44.29,44.12,44.25,99908.71285120194,27.1134,27.1318,27.0276,27.1073,99908.7129
2013-10-29 10:10:00,44.26,44.3,44.14,44.18,41282.07728978599,27.1134,27.1379,27.0399,27.0644,41282.0773
2013-10-29 10:20:00,44.18,44.19,44.09,44.11,41687.79795111066,27.0644,27.0705,27.0093,27.0215,41687.798
2013-10-29 10:30:00,44.12,44.17,43.95,43.95,81854.14342225378,27.0276,27.0583,26.9235,26.9235,81854.1434
2013-10-29 10:40:00,43.95,43.97,43.88,43.88,81651.28309159144,26.9235,26.9358,26.8806,26.8806,81651.2831
2013-10-29 10:50:00,43.88,43.88,43.72,43.8,124353.3826960138,26.8806,26.8806,26.7826,26.8316,124353.3827
2013-10-29 11:00:00,43.8,43.91,43.76,43.9,64915.30581194847,26.8316,26.899,26.8071,26.8929,64915.3058
2013-10-29 11:10:00,43.91,43.97,43.85,43.86,56902.32275078609,26.899,26.9358,26.8622,26.8684,56902.3228
2013-10-29 11:20:00,43.86,43.88,43.82,43.86,39152.04381783142,26.8684,26.8806,26.8439,26.8684,39152.0438
2013-10-29 11:30:00,43.87,43.91,43.85,43.85,37934.88183385739,26.8745,26.899,26.8622,26.8622,37934.8818
2013-10-29 11:40:00,43.85,43.9,43.83,43.83,51323.66365757176,26.8622,26.8929,26.85,26.85,51323.6637
2013-10-29 11:50:00,43.83,43.86,43.8,43.86,61060.95952936403,26.85,26.8684,26.8316,26.8684,61060.9595
2013-10-29 12:00:00,43.86,43.86,43.8,43.85,41180.647124454816,26.8684,26.8684,26.8316,26.8622,41180.6471
2013-10-29 12:10:00,43.86,43.95,43.86,43.94,48280.75869763668,26.8684,26.9235,26.8684,26.9174,48280.7587
2013-10-29 12:20:00,43.94,43.96,43.89,43.96,40064.91530581195,26.9174,26.9296,26.8867,26.9296,40064.9153
2013-10-29 12:30:00,43.95,43.98,43.91,43.92,34486.256212597626,26.9235,26.9419,26.899,26.9051,34486.2562
2013-10-29 12:40:00,43.92,43.96,43.87,43.91,30327.61943401968,26.9051,26.9296,26.8745,26.899,30327.6194
2013-10-29 12:50:00,43.9,43.91,43.85,43.88,40673.49629779896,26.8929,26.899,26.8622,26.8806,40673.4963
2013-10-29 13:00:00,43.88,43.92,43.87,43.89,53149.40663353281,26.8806,26.9051,26.8745,26.8867,53149.4066
2013-10-29 13:10:00,43.89,43.92,43.88,43.88,53757.98762551983,26.8867,26.9051,26.8806,26.8806,53757.9876
2013-10-29 13:20:00,43.88,43.89,43.84,43.84,47469.31737498733,26.8806,26.8867,26.8561,26.8561,47469.3174
2013-10-29 13:30:00,43.84,43.88,43.84,43.86,36717.71984988335,26.8561,26.8806,26.8561,26.8684,36717.7198
2013-10-29 13:40:00,43.87,43.88,43.85,43.88,27690.435135409272,26.8745,26.8806,26.8622,26.8806,27690.4351
2013-10-29 13:50:00,43.87,43.88,43.84,43.87,24038.94918348717,26.8745,26.8806,26.8561,26.8745,24038.9492
2013-10-29 14:00:00,43.88,43.88,43.8,43.81,112993.2041789228,26.8806,26.8806,26.8316,26.8377,112993.2042
2013-10-29 14:10:00,43.81,43.83,43.78,43.8,133989.24840247488,26.8377,26.85,26.8194,26.8316,133989.2484
2013-10-29 14:20:00,43.8,43.8,43.68,43.68,138452.17567704635,26.8316,26.8316,26.7581,26.7581,138452.1757
2013-10-29 14:30:00,43.7,43.78,43.69,43.78,51526.5239882341,26.7704,26.8194,26.7642,26.8194,51526.524
2013-10-29 14:40:00,43.78,43.8,43.74,43.75,154376.71163403997,26.8194,26.8316,26.7949,26.801,154376.7116
2013-10-29 14:50:00,43.74,43.81,43.74,43.81,59336.64671873416,26.7949,26.8377,26.7949,26.8377,59336.6467
2013-10-29 15:00:00,43.81,43.84,43.75,43.75,151840.95750076073,26.8377,26.8561,26.801,26.801,151840.9575
2013-10-29 15:10:00,43.75,43.83,43.74,43.83,67958.21077188356,26.801,26.85,26.7949,26.85,67958.2108
2013-10-29 15:20:00,43.82,43.83,43.76,43.79,115934.67897352672,26.8439,26.85,26.8071,26.8255,115934.679
2013-10-29 15:30:00,43.79,43.81,43.76,43.8,167562.633127092,26.8255,26.8377,26.8071,26.8316,167562.6331
2013-10-29 15:40:00,43.8,43.84,43.78,43.82,194948.77776650776,26.8316,26.8561,26.8194,26.8439,194948.7778
2013-10-29 15:50:00,43.81,43.89,43.81,43.87,285728.7757379045,26.8377,26.8867,26.8377,26.8745,285728.7757
2013-10-30 09:30:00,43.91,44.0,43.82,43.83,125367.68434932549,26.899,26.9541,26.8439,26.85,125367.6843
2013-10-30 09:40:00,43.83,43.9,43.74,43.86,95851.50623795515,26.85,26.8929,26.7949,26.8684,95851.5062
2013-10-30 09:50:00,43.86,43.91,43.85,43.87,106907.39425905264,26.8684,26.899,26.8622,26.8745,106907.3943
2013-10-30 10:00:00,43.87,43.91,43.85,43.86,168272.6442844102,26.8745,26.899,26.8622,26.8684,168272.6443
2013-10-30 10:10:00,43.87,43.91,43.83,43.91,152145.24799675425,26.8745,26.899,26.85,26.899,152145.248
2013-10-30 10:20:00,43.92,44.0,43.87,43.98,128309.1591439294,26.9051,26.9541,26.8745,26.9419,128309.1591
2013-10-30 10:30:00,43.98,44.0,43.84,43.94,251648.2401866315,26.9419,26.9541,26.8561,26.9174,251648.2402
2013-10-30 10:40:00,43.94,44.02,43.88,44.0,124860.53352266963,26.9174,26.9664,26.8806,26.9541,124860.5335
2013-10-30 10:50:00,44.01,44.07,44.0,44.04,101633.02566183182,26.9603,26.997,26.9541,26.9786,101633.0257
2013-10-30 11:00:00,44.04,44.11,44.04,44.09,94330.05375798764,26.9786,27.0215,26.9786,27.0093,94330.0538
2013-10-30 11:10:00,44.09,44.09,44.03,44.05,89562.83598742266,27.0093,27.0093,26.9725,26.9848,89562.836
2013-10-30 11:20:00,44.06,44.06,43.88,43.96,149203.77320215033,26.9909,26.9909,26.8806,26.9296,149203.7732
2013-10-30 11:30:00,43.95,43.97,43.89,43.9,59742.36738005883,26.9235,26.9358,26.8867,26.8929,59742.3674
2013-10-30 11:40:00,43.9,43.93,43.87,43.89,77594.07647834466,26.8929,26.9112,26.8745,26.8867,77594.0765
2013-10-30 11:50:00,43.9,43.94,43.88,43.93,56192.3115934679,26.8929,26.9174,26.8806,26.9112,56192.3116
2013-10-30 12:00:00,43.93,43.95,43.89,43.92,61973.83101734456,26.9112,26.9235,26.8867,26.9051,61973.831
2013-10-30 12:10:00,43.93,43.95,43.89,43.9,67552.49011055888,26.9112,26.9235,26.8867,26.8929,67552.4901
2013-10-30 12:20:00,43.9,43.92,43.88,43.89,29313.31778070798,26.8929,26.9051,26.8806,26.8867,29313.3178
2013-10-30 12:30:00,43.9,43.94,43.9,43.9,39760.62480981844,26.8929,26.9174,26.8929,26.8929,39760.6248
2013-10-30 12:40:00,43.9,43.94,43.9,43.94,22923.217364844302,26.8929,26.9174,26.8929,26.9174,22923.2174
2013-10-30 12:50:00,43.94,44.01,43.91,44.01,57713.76407343544,26.9174,26.9603,26.899,26.9603,57713.7641
2013-10-30 13:00:00,44.0,44.0,43.93,43.95,62886.70250532508,26.9541,26.9541,26.9112,26.9235,62886.7025
2013-10-30 13:10:00,43.96,44.04,43.96,44.04,120600.46657876052,26.9296,26.9786,26.9296,26.9786,120600.4666
2013-10-30 13:20:00,44.03,44.05,43.9,43.91,83071.30540622781,26.9725,26.9848,26.8929,26.899,83071.3054
2013-10-30 13:30:00,43.9,43.95,43.89,43.94,53352.26696419515,26.8929,26.9235,26.8867,26.9174,53352.267
2013-10-30 13:40:00,43.95,43.95,43.87,43.89,88649.96449944214,26.9235,26.9235,26.8745,26.8867,88649.9645
2013-10-30 13:50:00,43.89,43.92,43.89,43.92,47672.17770564966,26.8867,26.9051,26.8867,26.9051,47672.1777
2013-10-30 14:00:00,43.92,44.09,43.86,43.93,181965.7166041181,26.9051,27.0093,26.8684,26.9112,181965.7166
2013-10-30 14:10:00,43.94,44.02,43.7,43.77,108023.1260776955,26.9174,26.9664,26.7704,26.8132,108023.1261
2013-10-30 14:20:00,43.76,43.81,43.6,43.71,120600.46657876052,26.8071,26.8377,26.7091,26.7765,120600.4666
2013-10-30 14:30:00,43.72,43.78,43.66,43.69,81651.28309159144,26.7826,26.8194,26.7458,26.7642,81651.2831
2013-10-30 14:40:00,43.68,43.78,43.64,43.77,77695.50664367584,26.7581,26.8194,26.7336,26.8132,77695.5066
2013-10-30 14:50:00,43.77,43.94,43.71,43.9,152652.39882341007,26.8132,26.9174,26.7765,26.8929,152652.3988
2013-10-30 15:00:00,43.89,44.03,43.87,43.92,154478.14179937114,26.8867,26.9725,26.8745,26.9051,154478.1418
2013-10-30 15:10:00,43.92,43.95,43.88,43.91,102038.7463231565,26.9051,26.9235,26.8806,26.899,102038.7463
2013-10-30 15:20:00,43.91,43.95,43.85,43.88,117253.27112283192,26.899,26.9235,26.8622,26.8806,117253.2711
2013-10-30 15:30:00,43.88,43.91,43.85,43.91,100314.43351252662,26.8806,26.899,26.8622,26.899,100314.4335
2013-10-30 15:40:00,43.91,43.95,43.81,43.82,185110.05172938431,26.899,26.9235,26.8377,26.8439,185110.0517
2013-10-30 15:50:00,43.82,43.86,43.81,43.83,218480.5761233391,26.8439,26.8684,26.8377,26.85,218480.5761
2013-10-31 09:30:00,43.85,43.9,43.76,43.83,98792.98103255908,26.8622,26.8929,26.8071,26.85,98792.981
2013-10-31 09:40:00,43.83,44.01,43.83,43.93,95344.35541129932,26.85,26.9603,26.85,26.9112,95344.3554
2013-10-31 09:50:00,43.93,43.98,43.79,43.96,81448.4227609291,26.9112,26.9419,26.8255,26.9296,81448.4228
2013-10-31 10:00:00,43.95,44.06,43.88,43.98,76376.91449437062,26.9235,26.9909,26.8806,26.9419,76376.9145
2013-10-31 10:10:00,43.99,44.1,43.91,44.08,50005.07150826656,26.948,27.0154,26.899,27.0031,50005.0715
2013-10-31 10:20:00,44.08,44.11,44.04,44.04,51222.23349224059,27.0031,27.0215,26.9786,26.9786,51222.2335
2013-10-31 10:30:00,44.04,44.12,44.02,44.07,71913.98721979916,26.9786,27.0276,26.9664,26.997,71913.9872
2013-10-31 10:40:00,44.06,44.2,44.04,44.2,73334.00953443554,26.9909,27.0766,26.9786,27.0766,73334.0095
2013-10-31 10:50:00,44.2,44.35,44.16,44.25,148290.9017141698,27.0766,27.1685,27.0521,27.1073,148290.9017
2013-10-31 11:00:00,44.25,44.28,44.1,44.1,46962.16654833147,27.1073,27.1257,27.0154,27.0154,46962.1665
2013-10-31 11:10:00,44.12,44.17,44.09,44.13,68363.93143320824,27.0276,27.0583,27.0093,27.0338,68363.9314
2013-10-31 11:20:00,44.14,44.28,44.13,44.24,50613.65250025358,27.0399,27.1257,27.0338,27.1012,50613.6525
2013-10-31 11:30:00,44.24,44.33,44.24,44.3,49802.21117760422,27.1012,27.1563,27.1012,27.1379,49802.2112
2013-10-31 11:40:00,44.31,44.36,44.21,44.21,37123.44051120804,27.144,27.1747,27.0828,27.0828,37123.4405
2013-10-31 11:50:00,44.21,44.27,44.2,44.26,48686.47935896136,27.0828,27.1195,27.0766,27.1134,48686.4794
2013-10-31 12:00:00,44.27,44.3,44.24,44.28,36311.99918855868,27.1195,27.1379,27.1012,27.1257,36311.9992
2013-10-31 12:10:00,44.29,44.29,44.17,44.18,38442.03266051324,27.1318,27.1318,27.0583,27.0644,38442.0327
2013-10-31 12:20:00,44.19,44.21,44.17,44.17,40673.49629779896,27.0705,27.0828,27.0583,27.0583,40673.4963
2013-10-31 12:30:00,44.18,44.26,44.17,44.25,64712.44548128614,27.0644,27.1134,27.0583,27.1073,64712.4455
2013-10-31 12:40:00,44.24,44.27,44.18,44.19,33370.524393954765,27.1012,27.1195,27.0644,27.0705,33370.5244
2013-10-31 12:50:00,44.18,44.19,44.17,44.17,30631.909930013186,27.0644,27.0705,27.0583,27.0583,30631.9099
2013-10-31 13:00:00,44.17,44.19,44.15,44.18,50207.9318389289,27.0583,27.0705,27.046,27.0644,50207.9318
2013-10-31 13:10:00,44.17,44.18,44.15,44.17,62785.27233999391,27.0583,27.0644,27.046,27.0583,62785.2723
2013-10-31 13:20:00,44.17,44.19,44.15,44.19,46150.72522568212,27.0583,27.0705,27.046,27.0705,46150.7252
2013-10-31 13:30:00,44.19,44.24,44.18,44.24,54873.71944416269,27.0705,27.1012,27.0644,27.1012,54873.7194
2013-10-31 13:40:00,44.25,44.32,44.25,44.32,55786.59093214322,27.1073,27.1502,27.1073,27.1502,55786.5909
2013-10-31 13:50:00,44.31,44.33,44.25,44.31,55178.00994015621,27.144,27.1563,27.1073,27.144,55178.0099
2013-10-31 14:00:00,44.31,44.32,44.25,44.25,130844.91327720865,27.144,27.1502,27.1073,27.1073,130844.9133
2013-10-31 14:10:00,44.26,44.3,44.24,44.28,105385.9417790851,27.1134,27.1379,27.1012,27.1257,105385.9418
2013-10-31 14:20:00,44.29,44.29,44.23,44.27,103154.47814179937,27.1318,27.1318,27.095,27.1195,103154.4781
2013-10-31 14:30:00,44.27,44.28,44.23,44.26,103763.0591337864,27.1195,27.1257,27.095,27.1134,103763.0591
2013-10-31 14:40:00,44.27,44.28,44.24,44.25,50005.07150826656,27.1195,27.1257,27.1012,27.1073,50005.0715
2013-10-31 14:50:00,44.26,44.27,44.18,44.21,101531.59549650064,27.1134,27.1195,27.0644,27.0828,101531.5955
2013-10-31 15:00:00,44.2,44.21,44.14,44.19,94634.34425398114,27.0766,27.0828,27.0399,27.0705,94634.3443
2013-10-31 15:10:00,44.18,44.24,44.16,44.17,115934.67897352672,27.0644,27.1012,27.0521,27.0583,115934.679
2013-10-31 15:20:00,44.17,44.19,44.14,44.14,101734.455827163,27.0583,27.0705,27.0399,27.0399,101734.4558
2013-10-31 15:30:00,44.14,44.17,44.1,44.1,151435.23683943605,27.0399,27.0583,27.0154,27.0154,151435.2368
2013-10-31 15:40:00,44.1,44.13,44.07,44.08,179734.25296683234,27.0154,27.0338,26.997,27.0031,179734.253
2013-10-31 15:50:00,44.08,44.09,43.96,43.98,305406.2278121513,27.0031,27.0093,26.9296,26.9419,305406.2278
2013-11-01 09:30:00,44.18,44.25,44.0,44.09,117151.84095750075,27.0644,27.1073,26.9541,27.0093,117151.841
2013-11-01 09:40:00,44.09,44.18,44.08,44.16,79419.8194543057,27.0093,27.0644,27.0031,27.0521,79419.8195
2013-11-01 09:50:00,44.16,44.17,44.08,44.12,55583.73060148088,27.0521,27.0583,27.0031,27.0276,55583.7306
2013-11-01 10:00:00,44.12,44.21,44.02,44.13,49193.6301856172,27.0276,27.0828,26.9664,27.0338,49193.6302
2013-11-01 10:10:00,44.13,44.15,44.02,44.07,132974.9467491632,27.0338,27.046,26.9664,26.997,132974.9467
2013-11-01 10:20:00,44.07,44.24,44.07,44.22,59235.216553402985,26.997,27.1012,26.997,27.0889,59235.2166
2013-11-01 10:30:00,44.22,44.27,44.1,44.13,59843.79754539,27.0889,27.1195,27.0154,27.0338,59843.7975
2013-11-01 10:40:00,44.12,44.19,44.1,44.16,85809.91987016938,27.0276,27.0705,27.0154,27.0521,85809.9199
2013-11-01 10:50:00,44.16,44.2,44.11,44.17,71305.40622781216,27.0521,27.0766,27.0215,27.0583,71305.4062
2013-11-01 11:00:00,44.16,44.16,44.01,44.08,53047.97646820165,27.0521,27.0521,26.9603,27.0031,53047.9765
2013-11-01 11:10:00,44.07,44.14,44.06,44.12,65219.59630794198,26.997,27.0399,26.9909,27.0276,65219.5963
2013-11-01 11:20:00,44.12,44.2,44.09,44.09,36007.70869256517,27.0276,27.0766,27.0093,27.0093,36007.7087
2013-11-01 11:30:00,44.09,44.12,44.02,44.06,29617.60827670149,27.0093,27.0276,26.9664,26.9909,29617.6083
2013-11-01 11:40:00,44.06,44.08,44.02,44.08,32761.943401967743,26.9909,27.0031,26.9664,27.0031,32761.9434
2013-11-01 11:50:00,44.08,44.1,44.0,44.0,90779.99797139667,27.0031,27.0154,26.9541,26.9541,90779.998
2013-11-01 12:00:00,44.0,44.07,43.99,44.07,26371.842986104068,26.9541,26.997,26.948,26.997,26371.843
2013-11-01 12:10:00,44.08,44.1,44.03,44.03,28806.166954052136,27.0031,27.0154,26.9725,26.9725,28806.167
2013-11-01 12:20:00,44.03,44.19,44.03,44.13,26168.982655441727,26.9725,27.0705,26.9725,27.0338,26168.9827
2013-11-01 12:30:00,44.13,44.21,44.12,44.12,39152.04381783142,27.0338,27.0828,27.0276,27.0276,39152.0438
2013-11-01 12:40:00,44.13,44.18,44.12,44.15,25458.97149812354,27.0338,27.0644,27.0276,27.046,25458.9715
2013-11-01 12:50:00,44.16,44.18,44.12,44.12,26878.99381275992,27.0521,27.0644,27.0276,27.0276,26878.9938
2013-11-01 13:00:00,44.13,44.17,44.12,44.15,25560.40166345471,27.0338,27.0583,27.0276,27.046,25560.4017
2013-11-01 13:10:00,44.15,44.17,44.1,44.12,34283.395881935285,27.046,27.0583,27.0154,27.0276,34283.3959
2013-11-01 13:20:00,44.1,44.16,44.09,44.14,19880.31240490922,27.0154,27.0521,27.0093,27.0399,19880.3124
2013-11-01 13:30:00,44.15,44.2,44.07,44.19,38543.462825844406,27.046,27.0766,26.997,27.0705,38543.4628
2013-11-01 13:40:00,44.19,44.23,44.17,44.23,26371.842986104068,27.0705,27.095,27.0583,27.095,26371.843
2013-11-01 13:50:00,44.24,44.31,44.21,44.3,47875.038036312,27.1012,27.144,27.0828,27.1379,47875.038
2013-11-01 14:00:00,44.3,44.34,44.28,44.33,52236.53514555229,27.1379,27.1624,27.1257,27.1563,52236.5351
2013-11-01 14:10:00,44.33,44.33,44.27,44.28,39963.48514048078,27.1563,27.1563,27.1195,27.1257,39963.4851
2013-11-01 14:20:00,44.28,44.29,44.23,44.23,21604.6252155391,27.1257,27.1318,27.095,27.095,21604.6252
2013-11-01 14:30:00,44.23,44.25,44.19,44.25,47469.31737498733,27.095,27.1073,27.0705,27.1073,47469.3174
2013-11-01 14:40:00,44.25,44.32,44.25,44.32,65118.16614261081,27.1073,27.1502,27.1073,27.1502,65118.1661
2013-11-01 14:50:00,44.32,44.34,44.21,44.23,99807.28268587078,27.1502,27.1624,27.0828,27.095,99807.2827
2013-11-01 15:00:00,44.23,44.27,44.2,44.23,75058.32234506542,27.095,27.1195,27.0766,27.095,75058.3223
2013-11-01 15:10:00,44.24,44.32,44.24,44.29,77188.35581701998,27.1012,27.1502,27.1012,27.1318,77188.3558
2013-11-01 15:20:00,44.29,44.33,44.28,44.33,72928.28887311087,27.1318,27.1563,27.1257,27.1563,72928.2889
2013-11-01 15:30:00,44.33,44.37,44.3,44.33,104067.3496297799,27.1563,27.1808,27.1379,27.1563,104067.3496
2013-11-01 15:40:00,44.34,44.4,44.32,44.37,213713.3583527741,27.1624,27.1992,27.1502,27.1808,213713.3584
2013-11-01 15:50:00,44.38,44.39,44.3,44.33,212191.9058728066,27.1869,27.193,27.1379,27.1563,212191.9059
2013-11-04 09:30:00,44.46,44.51,44.38,44.4,52845.116137539306,27.2359,27.2666,27.1869,27.1992,52845.1161
2013-11-04 09:40:00,44.4,44.48,44.34,44.34,39152.04381783142,27.1992,27.2482,27.1624,27.1624,39152.0438
2013-11-04 09:50:00,44.35,44.37,44.27,44.28,43107.82026574703,27.1685,27.1808,27.1195,27.1257,43107.8203
2013-11-04 10:00:00,44.28,44.29,44.17,44.26,46962.16654833147,27.1257,27.1318,27.0583,27.1134,46962.1665
2013-11-04 10:10:00,44.26,44.37,44.24,44.33,24241.809514149507,27.1134,27.1808,27.1012,27.1563,24241.8095
2013-11-04 10:20:00,44.34,44.34,44.27,44.34,28096.15579673395,27.1624,27.1624,27.1195,27.1624,28096.1558
2013-11-04 10:30:00,44.34,44.34,44.26,44.29,24647.530175474185,27.1624,27.1624,27.1134,27.1318,24647.5302
2013-11-04 10:40:00,44.3,44.38,44.28,44.36,42194.948777766505,27.1379,27.1869,27.1257,27.1747,42194.9488
2013-11-04 10:50:00,44.37,44.4,44.31,44.32,43513.540927071714,27.1808,27.1992,27.144,27.1502,43513.5409
2013-11-04 11:00:00,44.3,44.34,44.28,44.31,25357.54133279237,27.1379,27.1624,27.1257,27.144,25357.5413
2013-11-04 11:10:00,44.31,44.37,44.3,44.3,35906.278527234,27.144,27.1808,27.1379,27.1379,35906.2785
2013-11-04 11:20:00,44.31,44.37,44.31,44.31,52236.53514555229,27.144,27.1808,27.144,27.144,52236.5351
2013-11-04 11:30:00,44.31,44.33,44.22,44.23,56192.3115934679,27.144,27.1563,27.0889,27.095,56192.3116
2013-11-04 11:40:00,44.23,44.29,44.17,44.21,58423.77523075363,27.095,27.1318,27.0583,27.0828,58423.7752
2013-11-04 11:50:00,44.21,44.27,44.19,44.23,60655.23886803936,27.0828,27.1195,27.0705,27.095,60655.2389
2013-11-04 12:00:00,44.23,44.25,44.18,44.18,50106.501673597726,27.095,27.1073,27.0644,27.0644,50106.5017
2013-11-04 12:10:00,44.18,44.27,44.17,44.25,100923.01450451365,27.0644,27.1195,27.0583,27.1073,100923.0145
2013-11-04 12:20:00,44.25,44.33,44.25,44.28,66436.75829191602,27.1073,27.1563,27.1073,27.1257,66436.7583
2013-11-04 12:30:00,44.28,44.33,44.27,44.31,38442.03266051324,27.1257,27.1563,27.1195,27.144,38442.0327
2013-11-04 12:40:00,44.3,44.31,44.21,44.24,71508.2665584745,27.1379,27.144,27.0828,27.1012,71508.2666
2013-11-04 12:50:00,44.24,44.26,44.22,44.22,60655.23886803936,27.1012,27.1134,27.0889,27.0889,60655.2389
2013-11-04 13:00:00,44.22,44.25,44.22,44.23,63495.2834973121,27.0889,27.1073,27.0889,27.095,63495.2835
2013-11-04 13:10:00,44.23,44.24,44.23,44.23,44832.13307637692,27.095,27.1012,27.095,27.095,44832.1331
2013-11-04 13:20:00,44.23,44.24,44.23,44.23,41586.36778577949,27.095,27.1012,27.095,27.095,41586.3678
2013-11-04 13:30:00,44.23,44.24,44.19,44.2,38949.18348716908,27.095,27.1012,27.0705,27.0766,38949.1835
2013-11-04 13:40:00,44.2,44.24,44.19,44.23,34283.395881935285,27.0766,27.1012,27.0705,27.095,34283.3959
2013-11-04 13:50:00,44.24,44.35,44.24,44.34,59032.35622274064,27.1012,27.1685,27.1012,27.1624,59032.3562
2013-11-04 14:00:00,44.35,44.37,44.32,44.35,55482.30043614971,27.1685,27.1808,27.1502,27.1685,55482.3004
2013-11-04 14:10:00,44.35,44.37,44.32,44.37,33674.81488994827,27.1685,27.1808,27.1502,27.1808,33674.8149
2013-11-04 14:20:00,44.36,44.39,44.35,44.39,24241.809514149507,27.1747,27.193,27.1685,27.193,24241.8095
2013-11-04 14:30:00,44.38,44.44,44.38,44.42,38340.60249518207,27.1869,27.2237,27.1869,27.2114,38340.6025
2013-11-04 14:40:00,44.43,44.48,44.42,44.47,81854.14342225378,27.2175,27.2482,27.2114,27.242,81854.1434
2013-11-04 14:50:00,44.46,44.5,44.46,44.49,46353.58555634446,27.2359,27.2604,27.2359,27.2543,46353.5856
2013-11-04 15:00:00,44.49,44.5,44.48,44.48,42803.52976975353,27.2543,27.2604,27.2482,27.2482,42803.5298
2013-11-04 15:10:00,44.48,44.59,44.48,44.57,151739.52733542956,27.2482,27.3156,27.2482,27.3033,151739.5273
2013-11-04 15:20:00,44.58,44.58,44.54,44.57,76579.77482503296,27.3094,27.3094,27.2849,27.3033,76579.7748
2013-11-04 15:30:00,44.58,44.7,44.56,44.69,144030.83477026067,27.3094,27.3829,27.2972,27.3768,144030.8348
2013-11-04 15:40:00,44.69,44.71,44.67,44.69,117861.85211481896,27.3768,27.3891,27.3646,27.3768,117861.8521
2013-11-04 15:50:00,44.7,44.72,44.62,44.7,307434.8311187747,27.3829,27.3952,27.3339,27.3829,307434.8311
2013-11-05 09:30:00,44.31,44.35,43.84,43.88,382188.8629678466,27.144,27.1685,26.8561,26.8806,382188.863
2013-11-05 09:40:00,43.9,43.91,43.49,43.59,361497.1092402881,26.8929,26.899,26.6417,26.703,361497.1092
2013-11-05 09:50:00,43.59,43.85,43.57,43.79,161983.97403387766,26.703,26.8622,26.6907,26.8255,161983.974
2013-11-05 10:00:00,43.8,43.82,43.68,43.71,192818.7442945532,26.8316,26.8439,26.7581,26.7765,192818.7443
2013-11-05 10:10:00,43.72,43.76,43.6,43.6,206917.53727558567,26.7826,26.8071,26.7091,26.7091,206917.5373
2013-11-05 10:20:00,43.61,43.68,43.54,43.56,165939.75048179328,26.7152,26.7581,26.6723,26.6846,165939.7505
2013-11-05 10:30:00,43.56,43.68,43.53,43.62,253879.70382391725,26.6846,26.7581,26.6662,26.7213,253879.7038
2013-11-05 10:40:00,43.61,43.63,43.45,43.45,135307.8405517801,26.7152,26.7275,26.6172,26.6172,135307.8406
2013-11-05 10:50:00,43.45,43.64,43.45,43.63,114413.22649355918,26.6172,26.7336,26.6172,26.7275,114413.2265
2013-11-05 11:00:00,43.62,43.68,43.55,43.58,105994.52277107212,26.7213,26.7581,26.6785,26.6968,105994.5228
2013-11-05 11:10:00,43.58,43.61,43.53,43.61,86114.2103661629,26.6968,26.7152,26.6662,26.7152,86114.2104
2013-11-05 11:20:00,43.6,43.7,43.54,43.7,139669.3376610204,26.7091,26.7704,26.6723,26.7704,139669.3377
2013-11-05 11:30:00,43.69,43.7,43.63,43.63,173039.86205497515,26.7642,26.7704,26.7275,26.7275,173039.8621
2013-11-05 11:40:00,43.64,43.65,43.6,43.62,97981.53970990972,26.7336,26.7397,26.7091,26.7213,97981.5397
2013-11-05 11:50:00,43.62,43.63,43.54,43.6,133279.23724515672,26.7213,26.7275,26.6723,26.7091,133279.2372
2013-11-05 12:00:00,43.59,43.6,43.5,43.55,183487.1690840856,26.703,26.7091,26.6478,26.6785,183487.1691
2013-11-05 12:10:00,43.55,43.57,43.48,43.54,170808.39841768943,26.6785,26.6907,26.6356,26.6723,170808.3984
2013-11-05 12:20:00,43.54,43.59,43.49,43.51,111573.18186428644,26.6723,26.703,26.6417,26.654,111573.1819
2013-11-05 12:30:00,43.51,43.53,43.44,43.47,103661.62896845522,26.654,26.6662,26.6111,26.6295,103661.629
2013-11-05 12:40:00,43.46,43.46,43.27,43.31,347804.0369205802,26.6233,26.6233,26.5069,26.5314,347804.0369
2013-11-05 12:50:00,43.31,43.31,43.1,43.11,259864.08357845625,26.5314,26.5314,26.4028,26.4089,259864.0836
2013-11-05 13:00:00,43.11,43.18,43.06,43.16,122324.7793893904,26.4089,26.4518,26.3783,26.4396,122324.7794
2013-11-05 13:10:00,43.17,43.37,43.17,43.36,172025.56040166345,26.4457,26.5682,26.4457,26.5621,172025.5604
2013-11-05 13:20:00,43.36,43.45,43.35,43.41,89765.696318085,26.5621,26.6172,26.5559,26.5927,89765.6963
2013-11-05 13:30:00,43.41,43.42,43.31,43.31,57308.04341211076,26.5927,26.5988,26.5314,26.5314,57308.0434
2013-11-05 13:40:00,43.32,43.33,43.24,43.25,135713.56121310478,26.5376,26.5437,26.4886,26.4947,135713.5612
2013-11-05 13:50:00,43.25,43.39,43.25,43.37,110660.31037630592,26.4947,26.5804,26.4947,26.5682,110660.3104
2013-11-05 14:00:00,43.37,43.4,43.29,43.29,61162.3896946952,26.5682,26.5866,26.5192,26.5192,61162.3897
2013-11-05 14:10:00,43.3,43.33,43.18,43.18,202961.7608276701,26.5253,26.5437,26.4518,26.4518,202961.7608
2013-11-05 14:20:00,43.18,43.21,43.08,43.08,142002.2314636373,26.4518,26.4702,26.3905,26.3905,142002.2315
2013-11-05 14:30:00,43.09,43.18,43.09,43.14,106298.81326706562,26.3967,26.4518,26.3967,26.4273,106298.8133
2013-11-05 14:40:00,43.14,43.2,43.07,43.08,141697.94096764378,26.4273,26.4641,26.3844,26.3905,141697.941
2013-11-05 14:50:00,43.07,43.14,43.07,43.12,157115.32609798154,26.3844,26.4273,26.3844,26.415,157115.3261
2013-11-05 15:00:00,43.12,43.15,43.09,43.13,211076.1740541637,26.415,26.4334,26.3967,26.4212,211076.1741
2013-11-05 15:10:00,43.14,43.14,43.03,43.05,145856.57774622174,26.4273,26.4273,26.3599,26.3722,145856.5777
2013-11-05 15:20:00,43.05,43.08,42.96,43.07,178212.80048686478,26.3722,26.3905,26.317,26.3844,178212.8005
2013-11-05 15:30:00,43.08,43.08,42.99,43.03,192615.88396389087,26.3905,26.3905,26.3354,26.3599,192615.884
2013-11-05 15:40:00,43.02,43.05,42.96,42.99,210569.02322750783,26.3538,26.3722,26.317,26.3354,210569.0232
2013-11-05 15:50:00,42.98,43.0,42.94,42.94,490211.9890455421,26.3293,26.3415,26.3048,26.3048,490211.989
2013-11-06 09:30:00,43.14,43.26,43.05,43.14,133989.24840247488,26.4273,26.5008,26.3722,26.4273,133989.2484
2013-11-06 09:40:00,43.16,43.17,43.03,43.12,127294.85749061772,26.4396,26.4457,26.3599,26.415,127294.8575
2013-11-06 09:50:00,43.13,43.17,43.05,43.06,144740.84592757886,26.4212,26.4457,26.3722,26.3783,144740.8459
2013-11-06 10:00:00,43.06,43.17,43.06,43.13,79115.5289583122,26.3783,26.4457,26.3783,26.4212,79115.529
2013-11-06 10:10:00,43.14,43.14,42.98,43.03,151435.23683943605,26.4273,26.4273,26.3293,26.3599,151435.2368
2013-11-06 10:20:00,43.04,43.06,43.0,43.03,84085.60705953951,26.366,26.3783,26.3415,26.3599,84085.6071
2013-11-06 10:30:00,43.03,43.03,42.93,43.03,119484.73476011766,26.3599,26.3599,26.2987,26.3599,119484.7348
2013-11-06 10:40:00,43.03,43.07,43.0,43.03,77188.35581701998,26.3599,26.3844,26.3415,26.3599,77188.3558
2013-11-06 10:50:00,43.03,43.04,42.91,42.97,75971.19383304595,26.3599,26.366,26.2864,26.3232,75971.1938
2013-11-06 11:00:00,42.97,43.05,42.92,43.04,67451.05994522771,26.3232,26.3722,26.2925,26.366,67451.0599
2013-11-06 11:10:00,43.03,43.06,43.0,43.04,86824.22152348109,26.3599,26.3783,26.3415,26.366,86824.2215
2013-11-06 11:20:00,43.04,43.08,42.98,42.99,77391.21614768232,26.366,26.3905,26.3293,26.3354,77391.2161
2013-11-06 11:30:00,43.0,43.06,43.0,43.01,96967.23805659804,26.3415,26.3783,26.3415,26.3477,96967.2381
2013-11-06 11:40:00,43.0,43.04,43.0,43.0,96561.51739527336,26.3415,26.366,26.3415,26.3415,96561.5174
2013-11-06 11:50:00,43.01,43.05,43.0,43.0,102241.60665381885,26.3477,26.3722,26.3415,26.3415,102241.6067
2013-11-06 12:00:00,43.0,43.04,42.99,43.01,64813.87564661731,26.3415,26.366,26.3354,26.3477,64813.8756
2013-11-06 12:10:00,43.01,43.05,42.99,43.04,62785.27233999391,26.3477,26.3722,26.3354,26.366,62785.2723
2013-11-06 12:20:00,43.04,43.09,43.03,43.04,58525.2053960848,26.366,26.3967,26.3599,26.366,58525.2054
2013-11-06 12:30:00,43.05,43.06,43.0,43.0,47976.46820164317,26.3722,26.3783,26.3415,26.3415,47976.4682
2013-11-06 12:40:00,43.0,43.01,42.99,43.01,38442.03266051324,26.3415,26.3477,26.3354,26.3477,38442.0327
2013-11-06 12:50:00,43.01,43.06,43.01,43.02,54670.85911350035,26.3477,26.3783,26.3477,26.3538,54670.8591
2013-11-06 13:00:00,43.02,43.02,42.94,42.97,78608.37813165635,26.3538,26.3538,26.3048,26.3232,78608.3781
2013-11-06 13:10:00,42.97,43.0,42.97,42.98,61568.11035601988,26.3232,26.3415,26.3232,26.3293,61568.1104
2013-11-06 13:20:00,42.99,42.99,42.93,42.94,63799.57399330561,26.3354,26.3354,26.2987,26.3048,63799.574
2013-11-06 13:30:00,42.94,42.95,42.93,42.93,43209.2504310782,26.3048,26.3109,26.2987,26.2987,43209.2504
2013-11-06 13:40:00,42.93,42.95,42.91,42.92,96967.23805659804,26.2987,26.3109,26.2864,26.2925,96967.2381
2013-11-06 13:50:00,42.93,42.95,42.89,42.89,113500.35500557866,26.2987,26.3109,26.2742,26.2742,113500.355
2013-11-06 14:00:00,42.89,42.9,42.78,42.79,115934.67897352672,26.2742,26.2803,26.2068,26.2129,115934.679
2013-11-06 14:10:00,42.78,42.84,42.77,42.82,72218.27771579268,26.2068,26.2435,26.2006,26.2313,72218.2777
2013-11-06 14:20:00,42.83,42.84,42.74,42.77,74652.60168374075,26.2374,26.2435,26.1823,26.2006,74652.6017
2013-11-06 14:30:00,42.77,42.84,42.77,42.83,81042.70209960442,26.2006,26.2435,26.2006,26.2374,81042.7021
2013-11-06 14:40:00,42.83,42.84,42.79,42.82,67856.78060655239,26.2374,26.2435,26.2129,26.2313,67856.7806
2013-11-06 14:50:00,42.83,42.84,42.77,42.78,69378.23308651993,26.2374,26.2435,26.2006,26.2068,69378.2331
2013-11-06 15:00:00,42.77,42.88,42.77,42.85,85404.19920884472,26.2006,26.268,26.2006,26.2496,85404.1992
2013-11-06 15:10:00,42.84,42.85,42.78,42.78,99807.28268587078,26.2435,26.2496,26.2068,26.2068,99807.2827
2013-11-06 15:20:00,42.77,42.82,42.75,42.76,106704.5339283903,26.2006,26.2313,26.1884,26.1945,106704.5339
2013-11-06 15:30:00,42.77,42.81,42.73,42.81,184197.18024140372,26.2006,26.2251,26.1761,26.2251,184197.1802
2013-11-06 15:40:00,42.8,42.81,42.69,42.7,181864.2864387869,26.219,26.2251,26.1516,26.1578,181864.2864
2013-11-06 15:50:00,42.7,42.84,42.69,42.84,340501.065016736,26.1578,26.2435,26.1516,26.2435,340501.065
2013-11-07 09:30:00,43.06,43.2,42.89,42.95,100415.8636778578,26.3783,26.4641,26.2742,26.3109,100415.8637
2013-11-07 09:40:00,42.97,43.1,42.96,43.0,57510.9037427731,26.3232,26.4028,26.317,26.3415,57510.9037
2013-11-07 09:50:00,42.99,43.09,42.86,43.07,96155.79673394868,26.3354,26.3967,26.2558,26.3844,96155.7967
2013-11-07 10:00:00,43.06,43.14,42.93,42.93,60452.378537377015,26.3783,26.4273,26.2987,26.2987,60452.3785
2013-11-07 10:10:00,42.91,42.97,42.81,42.81,60655.23886803936,26.2864,26.3232,26.2251,26.2251,60655.2389
2013-11-07 10:20:00,42.8,42.93,42.77,42.81,81448.4227609291,26.219,26.2987,26.2006,26.2251,81448.4228
2013-11-07 10:30:00,42.81,42.82,42.7,42.76,154478.14179937114,26.2251,26.2313,26.1578,26.1945,154478.1418
2013-11-07 10:40:00,42.75,42.77,42.64,42.67,134394.96906379957,26.1884,26.2006,26.121,26.1394,134394.9691
2013-11-07 10:50:00,42.67,42.8,42.67,42.77,81245.56243026676,26.1394,26.219,26.1394,26.2006,81245.5624
2013-11-07 11:00:00,42.77,42.91,42.75,42.85,91084.2884673902,26.2006,26.2864,26.1884,26.2496,91084.2885
2013-11-07 11:10:00,42.85,42.94,42.8,42.82,76174.0541637083,26.2496,26.3048,26.219,26.2313,76174.0542
2013-11-07 11:20:00,42.82,42.88,42.77,42.79,43513.540927071714,26.2313,26.268,26.2006,26.2129,43513.5409
2013-11-07 11:30:00,42.79,42.9,42.74,42.88,72826.8587077797,26.2129,26.2803,26.1823,26.268,72826.8587
2013-11-07 11:40:00,42.89,42.9,42.82,42.89,78202.65747033167,26.2742,26.2803,26.2313,26.2742,78202.6575
2013-11-07 11:50:00,42.89,42.98,42.88,42.95,79115.5289583122,26.2742,26.3293,26.268,26.3109,79115.529
2013-11-07 12:00:00,42.95,43.0,42.94,42.98,83882.74672887717,26.3109,26.3415,26.3048,26.3293,83882.7467
2013-11-07 12:10:00,42.99,42.99,42.9,42.99,64306.724819961455,26.3354,26.3354,26.2803,26.3354,64306.7248
2013-11-07 12:20:00,43.0,43.0,42.95,43.0,33471.95455928593,26.3415,26.3415,26.3109,26.3415,33471.9546
2013-11-07 12:30:00,43.0,43.05,42.97,43.0,96054.36656861752,26.3415,26.3722,26.3232,26.3415,96054.3666
2013-11-07 12:40:00,43.0,43.02,42.96,42.97,61669.54052135105,26.3415,26.3538,26.317,26.3232,61669.5405
2013-11-07 12:50:00,42.96,42.98,42.88,42.91,58322.34506542246,26.317,26.3293,26.268,26.2864,58322.3451
2013-11-07 13:00:00,42.91,42.94,42.87,42.92,53149.40663353281,26.2864,26.3048,26.2619,26.2925,53149.4066
2013-11-07 13:10:00,42.93,42.93,42.76,42.78,57206.61324677959,26.2987,26.2987,26.1945,26.2068,57206.6132
2013-11-07 13:20:00,42.78,42.8,42.66,42.71,74754.03184907191,26.2068,26.219,26.1333,26.1639,74754.0318
2013-11-07 13:30:00,42.7,42.76,42.68,42.7,71508.2665584745,26.1578,26.1945,26.1455,26.1578,71508.2666
2013-11-07 13:40:00,42.7,42.71,42.62,42.63,100923.01450451365,26.1578,26.1639,26.1088,26.1149,100923.0145
2013-11-07 13:50:00,42.63,42.67,42.6,42.61,99502.99218987727,26.1149,26.1394,26.0965,26.1026,99502.9922
2013-11-07 14:00:00,42.61,42.63,42.52,42.59,105081.6512830916,26.1026,26.1149,26.0475,26.0904,105081.6513
2013-11-07 14:10:00,42.6,42.64,42.55,42.61,94431.4839233188,26.0965,26.121,26.0659,26.1026,94431.4839
2013-11-07 14:20:00,42.61,42.66,42.57,42.58,56902.32275078609,26.1026,26.1333,26.0781,26.0842,56902.3228
2013-11-07 14:30:00,42.57,42.59,42.5,42.58,68465.3615985394,26.0781,26.0904,26.0352,26.0842,68465.3616
2013-11-07 14:40:00,42.59,42.65,42.59,42.63,42499.23927376002,26.0904,26.1271,26.0904,26.1149,42499.2393
2013-11-07 14:50:00,42.64,42.68,42.59,42.66,52642.255806876965,26.121,26.1455,26.0904,26.1333,52642.2558
2013-11-07 15:00:00,42.65,42.65,42.57,42.58,62886.70250532508,26.1271,26.1271,26.0781,26.0842,62886.7025
2013-11-07 15:10:00,42.57,42.61,42.56,42.58,96764.37772593569,26.0781,26.1026,26.072,26.0842,96764.3777
2013-11-07 15:20:00,42.58,42.63,42.5,42.51,115427.52814687089,26.0842,26.1149,26.0352,26.0414,115427.5281
2013-11-07 15:30:00,42.5,42.56,42.46,42.56,180647.12445481287,26.0352,26.072,26.0107,26.072,180647.1245
2013-11-07 15:40:00,42.55,42.56,42.47,42.49,179227.1021401765,26.0659,26.072,26.0169,26.0291,179227.1021
2013-11-07 15:50:00,42.48,42.58,42.46,42.5,366061.4666801907,26.023,26.0842,26.0107,26.0352,366061.4667
2013-11-08 09:30:00,42.5,42.64,42.44,42.63,71406.83639314333,26.0352,26.121,25.9985,26.1149,71406.8364
2013-11-08 09:40:00,42.63,42.9,42.55,42.88,168982.65544172836,26.1149,26.2803,26.0659,26.268,168982.6554
2013-11-08 09:50:00,42.88,42.9,42.71,42.78,167156.91246576732,26.268,26.2803,26.1639,26.2068,167156.9125
2013-11-08 10:00:00,42.75,42.79,42.65,42.78,61060.95952936403,26.1884,26.2129,26.1271,26.2068,61060.9595
2013-11-08 10:10:00,42.75,42.86,42.72,42.8,76782.6351556953,26.1884,26.2558,26.17,26.219,76782.6352
2013-11-08 10:20:00,42.8,42.84,42.73,42.75,150116.64469013084,26.219,26.2435,26.1761,26.1884,150116.6447
2013-11-08 10:30:00,42.75,42.77,42.68,42.74,75058.32234506542,26.1884,26.2006,26.1455,26.1823,75058.3223
2013-11-08 10:40:00,42.74,42.86,42.71,42.84,65523.88680393549,26.1823,26.2558,26.1639,26.2435,65523.8868
2013-11-08 10:50:00,42.84,42.92,42.83,42.9,61162.3896946952,26.2435,26.2925,26.2374,26.2803,61162.3897
2013-11-08 11:00:00,42.9,42.92,42.82,42.86,48077.89836697434,26.2803,26.2925,26.2313,26.2558,48077.8984
2013-11-08 11:10:00,42.85,42.91,42.82,42.82,54772.28927883152,26.2496,26.2864,26.2313,26.2313,54772.2893
2013-11-08 11:20:00,42.82,42.89,42.76,42.85,72928.28887311087,26.2313,26.2742,26.1945,26.2496,72928.2889
2013-11-08 11:30:00,42.86,42.87,42.76,42.8,60452.378537377015,26.2558,26.2619,26.1945,26.219,60452.3785
2013-11-08 11:40:00,42.8,42.89,42.79,42.88,68059.64093721473,26.219,26.2742,26.2129,26.268,68059.6409
2013-11-08 11:50:00,42.89,42.98,42.85,42.98,97271.52855259154,26.2742,26.3293,26.2496,26.3293,97271.5286
2013-11-08 12:00:00,42.98,43.09,42.97,43.09,40064.91530581195,26.3293,26.3967,26.3232,26.3967,40064.9153
2013-11-08 12:10:00,43.1,43.15,43.08,43.14,42499.23927376002,26.4028,26.4334,26.3905,26.4273,42499.2393
2013-11-08 12:20:00,43.13,43.18,43.12,43.15,49396.49051627954,26.4212,26.4518,26.415,26.4334,49396.4905
2013-11-08 12:30:00,43.16,43.22,43.15,43.21,43006.39010041586,26.4396,26.4763,26.4334,26.4702,43006.3901
2013-11-08 12:40:00,43.22,43.27,43.21,43.24,52337.965310883454,26.4763,26.5069,26.4702,26.4886,52337.9653
2013-11-08 12:50:00,43.25,43.3,43.25,43.29,29313.31778070798,26.4947,26.5253,26.4947,26.5192,29313.3178
2013-11-08 13:00:00,43.3,43.33,43.29,43.29,74855.46201440308,26.5253,26.5437,26.5192,26.5192,74855.462
2013-11-08 13:10:00,43.28,43.29,43.22,43.26,70899.68556648747,26.5131,26.5192,26.4763,26.5008,70899.6856
2013-11-08 13:20:00,43.26,43.29,43.21,43.23,51019.37316157825,26.5008,26.5192,26.4702,26.4824,51019.3732
2013-11-08 13:30:00,43.24,43.32,43.22,43.3,43919.26158839639,26.4886,26.5376,26.4763,26.5253,43919.2616
2013-11-08 13:40:00,43.29,43.35,43.28,43.3,77086.92565168881,26.5192,26.5559,26.5131,26.5253,77086.9257
2013-11-08 13:50:00,43.3,43.31,43.26,43.31,32457.652905974235,26.5253,26.5314,26.5008,26.5314,32457.6529
2013-11-08 14:00:00,43.3,43.34,43.26,43.26,30124.759103357337,26.5253,26.5498,26.5008,26.5008,30124.7591
2013-11-08 14:10:00,43.26,43.3,43.23,43.28,31037.630591337864,26.5008,26.5253,26.4824,26.5131,31037.6306
2013-11-08 14:20:00,43.28,43.32,43.28,43.32,56293.74175879906,26.5131,26.5376,26.5131,26.5376,56293.7418
2013-11-08 14:30:00,43.32,43.34,43.29,43.31,61669.54052135105,26.5376,26.5498,26.5192,26.5314,61669.5405
2013-11-08 14:40:00,43.3,43.36,43.29,43.29,65321.02647327315,26.5253,26.5621,26.5192,26.5192,65321.0265
2013-11-08 14:50:00,43.29,43.34,43.29,43.29,67045.33928390303,26.5192,26.5498,26.5192,26.5192,67045.3393
2013-11-08 15:00:00,43.3,43.33,43.25,43.28,58525.2053960848,26.5253,26.5437,26.4947,26.5131,58525.2054
2013-11-08 15:10:00,43.26,43.3,43.24,43.25,81346.99259559793,26.5008,26.5253,26.4886,26.4947,81346.9926
2013-11-08 15:20:00,43.25,43.35,43.24,43.31,107008.8244243838,26.4947,26.5559,26.4886,26.5314,107008.8244
2013-11-08 15:30:00,43.31,43.36,43.3,43.3,135104.98022111776,26.5314,26.5621,26.5253,26.5253,135104.9802
2013-11-08 15:40:00,43.31,43.31,43.25,43.28,339689.6236940866,26.5314,26.5314,26.4947,26.5131,339689.6237
2013-11-08 15:50:00,43.28,43.36,43.27,43.35,316056.39517192414,26.5131,26.5621,26.5069,26.5559,316056.3952
2013-11-11 09:30:00,43.54,44.02,43.51,43.99,279135.81499137846,26.6723,26.9664,26.654,26.948,279135.815
2013-11-11 09:40:00,43.97,43.98,43.8,43.88,166751.19180444264,26.9358,26.9419,26.8316,26.8806,166751.1918
2013-11-11 09:50:00,43.88,43.92,43.73,43.81,108935.99756567604,26.8806,26.9051,26.7887,26.8377,108935.9976
2013-11-11 10:00:00,43.82,43.88,43.75,43.85,107617.40541637084,26.8439,26.8806,26.801,26.8622,107617.4054
2013-11-11 10:10:00,43.84,43.9,43.83,43.83,100213.00334719544,26.8561,26.8929,26.85,26.85,100213.0033
2013-11-11 10:20:00,43.83,43.91,43.82,43.87,123947.66203468911,26.85,26.899,26.8439,26.8745,123947.662
2013-11-11 10:30:00,43.86,43.93,43.83,43.91,93822.90293133176,26.8684,26.9112,26.85,26.899,93822.9029
2013-11-11 10:40:00,43.91,44.0,43.9,43.99,68972.51242519525,26.899,26.9541,26.8929,26.948,68972.5124
2013-11-11 10:50:00,43.99,44.03,43.93,44.01,79521.24961963687,26.948,26.9725,26.9112,26.9603,79521.2496
2013-11-11 11:00:00,44.02,44.02,43.89,43.97,90982.85830205904,26.9664,26.9664,26.8867,26.9358,90982.8583
2013-11-11 11:10:00,43.97,44.02,43.95,44.0,75464.0430063901,26.9358,26.9664,26.9235,26.9541,75464.043
2013-11-11 11:20:00,43.99,44.09,43.97,44.03,116036.1091388579,26.948,27.0093,26.9358,26.9725,116036.1091
2013-11-11 11:30:00,44.02,44.03,43.96,44.01,67653.92027589005,26.9664,26.9725,26.9296,26.9603,67653.9203
2013-11-11 11:40:00,44.01,44.04,43.98,44.01,31240.490922000205,26.9603,26.9786,26.9419,26.9603,31240.4909
2013-11-11 11:50:00,44.01,44.02,43.98,44.0,44527.8425803834,26.9603,26.9664,26.9419,26.9541,44527.8426
2013-11-11 12:00:00,44.0,44.02,43.97,43.98,78811.2384623187,26.9541,26.9664,26.9358,26.9419,78811.2385
2013-11-11 12:10:00,43.97,44.0,43.97,44.0,37529.16117253271,26.9358,26.9541,26.9358,26.9541,37529.1612
2013-11-11 12:20:00,44.0,44.01,43.97,43.98,33776.24505527944,26.9541,26.9603,26.9358,26.9419,33776.2451
2013-11-11 12:30:00,43.97,44.01,43.97,44.01,31240.490922000205,26.9358,26.9603,26.9358,26.9603,31240.4909
2013-11-11 12:40:00,44.0,44.02,43.97,44.02,48077.89836697434,26.9541,26.9664,26.9358,26.9664,48077.8984
2013-11-11 12:50:00,44.01,44.06,44.01,44.05,44324.98224972107,26.9603,26.9909,26.9603,26.9848,44324.9822
2013-11-11 13:00:00,44.05,44.12,44.04,44.09,96561.51739527336,26.9848,27.0276,26.9786,27.0093,96561.5174
2013-11-11 13:10:00,44.08,44.08,44.02,44.05,64103.86448929912,27.0031,27.0031,26.9664,26.9848,64103.8645
2013-11-11 13:20:00,44.05,44.12,44.04,44.04,55888.02109747439,26.9848,27.0276,26.9786,26.9786,55888.0211
2013-11-11 13:30:00,44.03,44.04,43.97,43.98,66741.04878790953,26.9725,26.9786,26.9358,26.9419,66741.0488
2013-11-11 13:40:00,43.99,44.03,43.97,44.03,48483.61902829901,26.948,26.9725,26.9358,26.9725,48483.619
2013-11-11 13:50:00,44.03,44.08,44.02,44.08,47570.747540318494,26.9725,27.0031,26.9664,27.0031,47570.7475
2013-11-11 14:00:00,44.07,44.12,44.05,44.1,134394.96906379957,26.997,27.0276,26.9848,27.0154,134394.9691
2013-11-11 14:10:00,44.11,44.14,44.1,44.14,55989.45126280556,27.0215,27.0399,27.0154,27.0399,55989.4513
2013-11-11 14:20:00,44.14,44.19,44.14,44.17,88548.53433411097,27.0399,27.0705,27.0399,27.0583,88548.5343
2013-11-11 14:30:00,44.17,44.21,44.14,44.21,61162.3896946952,27.0583,27.0828,27.0399,27.0828,61162.3897
2013-11-11 14:40:00,44.21,44.22,44.16,44.16,66538.18845724719,27.0828,27.0889,27.0521,27.0521,66538.1885
2013-11-11 14:50:00,44.17,44.17,44.11,44.11,180139.97362815702,27.0583,27.0583,27.0215,27.0215,180139.9736
2013-11-11 15:00:00,44.11,44.12,43.96,43.97,153970.99097271528,27.0215,27.0276,26.9296,26.9358,153970.991
2013-11-11 15:10:00,43.97,44.01,43.96,44.01,134699.25955979308,26.9358,26.9603,26.9296,26.9603,134699.2596
2013-11-11 15:20:00,44.01,44.03,43.98,44.0,80332.69094228624,26.9603,26.9725,26.9419,26.9541,80332.6909
2013-11-11 15:30:00,44.0,44.02,43.96,44.0,112587.48351759811,26.9541,26.9664,26.9296,26.9541,112587.4835
2013-11-11 15:40:00,44.0,44.01,43.91,43.92,223044.9335632417,26.9541,26.9603,26.899,26.9051,223044.9336
2013-11-11 15:50:00,43.92,43.92,43.85,43.89,414139.365047165,26.9051,26.9051,26.8622,26.8867,414139.365
2013-11-12 09:30:00,43.82,44.01,43.69,43.94,158129.62775129324,26.8439,26.9603,26.7642,26.9174,158129.6278
2013-11-12 09:40:00,43.94,44.05,43.92,44.0,96155.79673394868,26.9174,26.9848,26.9051,26.9541,96155.7967
2013-11-12 09:50:00,44.0,44.02,43.95,43.95,112080.33269094228,26.9541,26.9664,26.9235,26.9235,112080.3327
2013-11-12 10:00:00,43.94,43.95,43.65,43.71,128004.8686479359,26.9174,26.9235,26.7397,26.7765,128004.8686
2013-11-12 10:10:00,43.72,43.81,43.7,43.76,69276.80292118876,26.7826,26.8377,26.7704,26.8071,69276.8029
2013-11-12 10:20:00,43.75,43.85,43.72,43.85,70899.68556648747,26.801,26.8622,26.7826,26.8622,70899.6856
2013-11-12 10:30:00,43.85,43.87,43.71,43.71,71305.40622781216,26.8622,26.8745,26.7765,26.7765,71305.4062
2013-11-12 10:40:00,43.72,43.79,43.67,43.79,62785.27233999391,26.7826,26.8255,26.752,26.8255,62785.2723
2013-11-12 10:50:00,43.79,43.84,43.69,43.72,89359.97565676032,26.8255,26.8561,26.7642,26.7826,89359.9757
2013-11-12 11:00:00,43.72,43.83,43.72,43.76,113196.06450958517,26.7826,26.85,26.7826,26.8071,113196.0645
2013-11-12 11:10:00,43.75,43.88,43.75,43.85,90374.27731007202,26.801,26.8806,26.801,26.8622,90374.2773
2013-11-12 11:20:00,43.85,43.85,43.78,43.8,56192.3115934679,26.8622,26.8622,26.8194,26.8316,56192.3116
2013-11-12 11:30:00,43.81,43.91,43.8,43.83,119991.88558677353,26.8377,26.899,26.8316,26.85,119991.8856
2013-11-12 11:40:00,43.82,43.84,43.77,43.82,94735.7744193123,26.8439,26.8561,26.8132,26.8439,94735.7744
2013-11-12 11:50:00,43.82,43.83,43.77,43.78,66943.90911857186,26.8439,26.85,26.8132,26.8194,66943.9091
2013-11-12 12:00:00,43.79,43.8,43.7,43.72,63698.14382797444,26.8255,26.8316,26.7704,26.7826,63698.1438
2013-11-12 12:10:00,43.71,43.72,43.63,43.63,64509.5851506238,26.7765,26.7826,26.7275,26.7275,64509.5852
2013-11-12 12:20:00,43.64,43.64,43.58,43.6,53250.83679886398,26.7336,26.7336,26.6968,26.7091,53250.8368
2013-11-12 12:30:00,43.59,43.61,43.52,43.57,52439.395476214624,26.703,26.7152,26.6601,26.6907,52439.3955
2013-11-12 12:40:00,43.57,43.64,43.53,43.63,44730.702911045744,26.6907,26.7336,26.6662,26.7275,44730.7029
2013-11-12 12:50:00,43.62,43.67,43.62,43.67,30429.04959935085,26.7213,26.752,26.7213,26.752,30429.0496
2013-11-12 13:00:00,43.66,43.76,43.65,43.75,55583.73060148088,26.7458,26.8071,26.7397,26.801,55583.7306
2013-11-12 13:10:00,43.76,43.84,43.75,43.84,28197.58596206512,26.8071,26.8561,26.801,26.8561,28197.586
2013-11-12 13:20:00,43.84,43.85,43.77,43.77,43614.97109240288,26.8561,26.8622,26.8132,26.8132,43614.9711
2013-11-12 13:30:00,43.76,43.77,43.66,43.66,60756.66903337053,26.8071,26.8132,26.7458,26.7458,60756.669
2013-11-12 13:40:00,43.67,43.68,43.59,43.63,106298.81326706562,26.752,26.7581,26.703,26.7275,106298.8133
2013-11-12 13:50:00,43.63,43.63,43.53,43.54,59843.79754539,26.7275,26.7275,26.6662,26.6723,59843.7975
2013-11-12 14:00:00,43.54,43.63,43.52,43.54,47063.59671366264,26.6723,26.7275,26.6601,26.6723,47063.5967
2013-11-12 14:10:00,43.54,43.68,43.54,43.68,51932.24464955878,26.6723,26.7581,26.6723,26.7581,51932.2446
2013-11-12 14:20:00,43.67,43.7,43.63,43.63,66639.61862257836,26.752,26.7704,26.7275,26.7275,66639.6186
2013-11-12 14:30:00,43.64,43.72,43.63,43.68,64306.724819961455,26.7336,26.7826,26.7275,26.7581,64306.7248
2013-11-12 14:40:00,43.68,43.76,43.67,43.76,52236.53514555229,26.7581,26.8071,26.752,26.8071,52236.5351
2013-11-12 14:50:00,43.75,43.8,43.73,43.78,60350.948372045845,26.801,26.8316,26.7887,26.8194,60350.9484
2013-11-12 15:00:00,43.78,43.81,43.75,43.75,70798.2554011563,26.8194,26.8377,26.801,26.801,70798.2554
2013-11-12 15:10:00,43.75,43.81,43.73,43.79,68161.0711025459,26.801,26.8377,26.7887,26.8255,68161.0711
2013-11-12 15:20:00,43.79,43.81,43.76,43.76,123237.65087737094,26.8255,26.8377,26.8071,26.8071,123237.6509
2013-11-12 15:30:00,43.77,43.83,43.73,43.81,123744.80170402676,26.8132,26.85,26.7887,26.8377,123744.8017
2013-11-12 15:40:00,43.81,43.86,43.77,43.8,157521.04675930622,26.8377,26.8684,26.8132,26.8316,157521.0468
2013-11-12 15:50:00,43.79,43.83,43.75,43.8,228319.3021604625,26.8255,26.85,26.801,26.8316,228319.3022
2013-11-13 09:30:00,43.27,43.49,43.17,43.38,98285.83020590324,26.7152,26.851,26.6534,26.7831,98285.8302
2013-11-13 09:40:00,43.38,43.71,43.36,43.63,160969.672380566,26.7831,26.9868,26.7708,26.9374,160969.6724
2013-11-13 09:50:00,43.64,43.75,43.59,43.71,95040.06491530582,26.9436,27.0115,26.9128,26.9868,95040.0649
2013-11-13 10:00:00,43.73,43.77,43.65,43.69,119890.45542144234,26.9992,27.0239,26.9498,26.9745,119890.4554
2013-11-13 10:10:00,43.68,43.7,43.63,43.66,89664.26615275383,26.9683,26.9807,26.9374,26.956,89664.2662
2013-11-13 10:20:00,43.66,43.71,43.64,43.66,74044.02069175373,26.956,26.9868,26.9436,26.956,74044.0207
2013-11-13 10:30:00,43.67,43.7,43.66,43.69,69378.23308651993,26.9621,26.9807,26.956,26.9745,69378.2331
2013-11-13 10:40:00,43.68,43.68,43.59,43.6,76681.20499036413,26.9683,26.9683,26.9128,26.9189,76681.205
2013-11-13 10:50:00,43.6,43.62,43.58,43.58,68262.50126787707,26.9189,26.9313,26.9066,26.9066,68262.5013
2013-11-13 11:00:00,43.58,43.62,43.52,43.6,97880.10954457856,26.9066,26.9313,26.8695,26.9189,97880.1095
2013-11-13 11:10:00,43.61,43.61,43.52,43.54,61872.40085201339,26.9251,26.9251,26.8695,26.8819,61872.4009
2013-11-13 11:20:00,43.53,43.65,43.53,43.65,90272.84714474084,26.8757,26.9498,26.8757,26.9498,90272.8471
2013-11-13 11:30:00,43.65,43.72,43.63,43.66,48889.339689623695,26.9498,26.993,26.9374,26.956,48889.3397
2013-11-13 11:40:00,43.65,43.69,43.63,43.65,40166.34547114312,26.9498,26.9745,26.9374,26.9498,40166.3455
2013-11-13 11:50:00,43.65,43.74,43.65,43.7,50613.65250025358,26.9498,27.0054,26.9498,26.9807,50613.6525
2013-11-13 12:00:00,43.69,43.75,43.67,43.71,43006.39010041586,26.9745,27.0115,26.9621,26.9868,43006.3901
2013-11-13 12:10:00,43.71,43.85,43.71,43.84,49295.06035094837,26.9868,27.0733,26.9868,27.0671,49295.0604
2013-11-13 12:20:00,43.85,43.89,43.84,43.84,61365.25002535754,27.0733,27.098,27.0671,27.0671,61365.25
2013-11-13 12:30:00,43.84,43.85,43.73,43.73,32051.93224464956,27.0671,27.0733,26.9992,26.9992,32051.9322
2013-11-13 12:40:00,43.73,43.87,43.73,43.87,53352.26696419515,26.9992,27.0856,26.9992,27.0856,53352.267
2013-11-13 12:50:00,43.87,43.91,43.85,43.86,49802.21117760422,27.0856,27.1103,27.0733,27.0795,49802.2112
2013-11-13 13:00:00,43.86,43.86,43.82,43.84,35297.69753524698,27.0795,27.0795,27.0548,27.0671,35297.6975
2013-11-13 13:10:00,43.83,43.85,43.79,43.85,34790.54670859114,27.0609,27.0733,27.0362,27.0733,34790.5467
2013-11-13 13:20:00,43.86,43.91,43.86,43.91,50917.94299624708,27.0795,27.1103,27.0795,27.1103,50917.943
2013-11-13 13:30:00,43.91,43.95,43.88,43.92,88244.24383811746,27.1103,27.135,27.0918,27.1165,88244.2438
2013-11-13 13:40:00,43.92,43.96,43.86,43.96,65016.73597727964,27.1165,27.1412,27.0795,27.1412,65016.736
2013-11-13 13:50:00,43.96,43.97,43.86,43.86,48990.76985495487,27.1412,27.1474,27.0795,27.0795,48990.7699
2013-11-13 14:00:00,43.87,43.87,43.78,43.8,57003.75291611726,27.0856,27.0856,27.0301,27.0424,57003.7529
2013-11-13 14:10:00,43.79,43.84,43.79,43.84,66943.90911857186,27.0362,27.0671,27.0362,27.0671,66943.9091
2013-11-13 14:20:00,43.84,43.92,43.82,43.82,96358.65706461102,27.0671,27.1165,27.0548,27.0548,96358.6571
2013-11-13 14:30:00,43.82,43.87,43.82,43.83,51222.23349224059,27.0548,27.0856,27.0548,27.0609,51222.2335
2013-11-13 14:40:00,43.83,43.86,43.79,43.85,59539.50704939649,27.0609,27.0795,27.0362,27.0733,59539.507
2013-11-13 14:50:00,43.85,43.88,43.78,43.78,61973.83101734456,27.0733,27.0918,27.0301,27.0301,61973.831
2013-11-13 15:00:00,43.78,43.87,43.78,43.85,80434.12110761741,27.0301,27.0856,27.0301,27.0733,80434.1211
2013-11-13 15:10:00,43.85,43.92,43.82,43.91,148088.04138350746,27.0733,27.1165,27.0548,27.1103,148088.0414
2013-11-13 15:20:00,43.91,43.95,43.88,43.9,106907.39425905264,27.1103,27.135,27.0918,27.1041,106907.3943
2013-11-13 15:30:00,43.9,43.91,43.85,43.89,158941.06907394258,27.1041,27.1103,27.0733,27.098,158941.0691
2013-11-13 15:40:00,43.9,43.97,43.89,43.93,178314.23065219595,27.1041,27.1474,27.098,27.1227,178314.2307
2013-11-13 15:50:00,43.93,43.94,43.87,43.93,291206.0046657876,27.1227,27.1288,27.0856,27.1227,291206.0047
2013-11-14 09:30:00,43.99,44.15,43.79,43.82,95445.78557663049,27.1597,27.2585,27.0362,27.0548,95445.7856
2013-11-14 09:40:00,43.82,43.99,43.77,43.89,49092.20002028604,27.0548,27.1597,27.0239,27.098,49092.2
2013-11-14 09:50:00,43.88,43.96,43.85,43.92,68769.65209453291,27.0918,27.1412,27.0733,27.1165,68769.6521
2013-11-14 10:00:00,43.91,44.01,43.85,44.0,90779.99797139667,27.1103,27.1721,27.0733,27.1659,90779.998
2013-11-14 10:10:00,44.01,44.11,44.0,44.05,101328.73516583833,27.1721,27.2338,27.1659,27.1968,101328.7352
2013-11-14 10:20:00,44.06,44.1,44.01,44.04,126381.9860026372,27.2029,27.2276,27.1721,27.1906,126381.986
2013-11-14 10:30:00,44.06,44.15,44.04,44.13,57308.04341211076,27.2029,27.2585,27.1906,27.2462,57308.0434
2013-11-14 10:40:00,44.13,44.25,44.09,44.25,120600.46657876052,27.2462,27.3202,27.2215,27.3202,120600.4666
2013-11-14 10:50:00,44.24,44.3,44.21,44.3,93924.33309666294,27.3141,27.3511,27.2955,27.3511,93924.3331
2013-11-14 11:00:00,44.29,44.3,44.2,44.21,81854.14342225378,27.3449,27.3511,27.2894,27.2955,81854.1434
2013-11-14 11:10:00,44.2,44.4,44.18,44.39,116543.25996551376,27.2894,27.4129,27.277,27.4067,116543.26
2013-11-14 11:20:00,44.39,44.57,44.39,44.47,367988.6398214829,27.4067,27.5178,27.4067,27.4561,367988.6398
2013-11-14 11:30:00,44.48,44.52,44.3,44.35,66031.03763059134,27.4622,27.4869,27.3511,27.382,66031.0376
2013-11-14 11:40:00,44.36,44.37,44.29,44.37,50410.79216959124,27.3882,27.3943,27.3449,27.3943,50410.7922
2013-11-14 11:50:00,44.37,44.4,44.33,44.37,57409.47357744193,27.3943,27.4129,27.3696,27.3943,57409.4736
2013-11-14 12:00:00,44.36,44.37,44.3,44.31,28704.73678872097,27.3882,27.3943,27.3511,27.3573,28704.7368
2013-11-14 12:10:00,44.31,44.39,44.3,44.37,31544.781417993712,27.3573,27.4067,27.3511,27.3943,31544.7814
2013-11-14 12:20:00,44.36,44.38,44.34,44.35,32356.22274064307,27.3882,27.4005,27.3758,27.382,32356.2227
2013-11-14 12:30:00,44.35,44.4,44.34,44.38,44122.12191905873,27.382,27.4129,27.3758,27.4005,44122.1219
2013-11-14 12:40:00,44.37,44.44,44.37,44.4,80941.27193427326,27.3943,27.4375,27.3943,27.4129,80941.2719
2013-11-14 12:50:00,44.4,44.41,44.35,44.37,45947.86489501978,27.4129,27.419,27.382,27.3943,45947.8649
2013-11-14 13:00:00,44.36,44.4,44.35,44.36,34384.826047266455,27.3882,27.4129,27.382,27.3882,34384.826
2013-11-14 13:10:00,44.37,44.38,44.35,44.36,26067.55249011056,27.3943,27.4005,27.382,27.3882,26067.5525
2013-11-14 13:20:00,44.35,44.4,44.35,44.37,63596.71366264327,27.382,27.4129,27.382,27.3943,63596.7137
2013-11-14 13:30:00,44.37,44.4,44.35,44.37,77999.79713966933,27.3943,27.4129,27.382,27.3943,77999.7971
2013-11-14 13:40:00,44.37,44.4,44.37,44.4,93721.4727660006,27.3943,27.4129,27.3943,27.4129,93721.4728
2013-11-14 13:50:00,44.4,44.4,44.32,44.37,69885.38391317578,27.4129,27.4129,27.3635,27.3943,69885.3839
2013-11-14 14:00:00,44.36,44.37,44.23,44.23,58930.92605740947,27.3882,27.3943,27.3079,27.3079,58930.9261
2013-11-14 14:10:00,44.23,44.34,44.22,44.34,82361.29424890963,27.3079,27.3758,27.3017,27.3758,82361.2942
2013-11-14 14:20:00,44.33,44.37,44.32,44.36,76275.48432903945,27.3696,27.3943,27.3635,27.3882,76275.4843
2013-11-14 14:30:00,44.36,44.37,44.34,44.34,50005.07150826656,27.3882,27.3943,27.3758,27.3758,50005.0715
2013-11-14 14:40:00,44.34,44.38,44.33,44.36,107617.40541637084,27.3758,27.4005,27.3696,27.3882,107617.4054
2013-11-14 14:50:00,44.36,44.37,44.27,44.3,124556.24302667614,27.3882,27.3943,27.3326,27.3511,124556.243
2013-11-14 15:00:00,44.29,44.35,44.24,44.33,106400.2434323968,27.3449,27.382,27.3141,27.3696,106400.2434
2013-11-14 15:10:00,44.34,44.4,44.34,44.4,80434.12110761741,27.3758,27.4129,27.3758,27.4129,80434.1211
2013-11-14 15:20:00,44.4,44.44,44.37,44.44,156202.454610001,27.4129,27.4375,27.3943,27.4375,156202.4546
2013-11-14 15:30:00,44.44,44.47,44.42,44.47,250532.50836798863,27.4375,27.4561,27.4252,27.4561,250532.5084
2013-11-14 15:40:00,44.47,44.52,44.44,44.45,264225.5806876965,27.4561,27.4869,27.4375,27.4437,264225.5807
2013-11-14 15:50:00,44.44,44.5,44.42,44.47,480576.12333908107,27.4375,27.4746,27.4252,27.4561,480576.1233
2013-11-15 09:30:00,44.75,44.8,44.59,44.61,270108.53027690435,27.6289,27.6598,27.5302,27.5425,270108.5303
2013-11-15 09:40:00,44.61,44.76,44.57,44.71,85302.76904351354,27.5425,27.6351,27.5178,27.6042,85302.769
2013-11-15 09:50:00,44.7,44.72,44.54,44.6,108733.1372350137,27.5981,27.6104,27.4993,27.5363,108733.1372
2013-11-15 10:00:00,44.59,44.66,44.49,44.54,69378.23308651993,27.5302,27.5734,27.4684,27.4993,69378.2331
2013-11-15 10:10:00,44.54,44.66,44.53,44.62,78101.2273050005,27.4993,27.5734,27.4931,27.5487,78101.2273
2013-11-15 10:20:00,44.62,44.68,44.56,44.63,87128.5120194746,27.5487,27.5857,27.5116,27.5549,87128.512
2013-11-15 10:30:00,44.63,44.74,44.62,44.69,68465.3615985394,27.5549,27.6228,27.5487,27.5919,68465.3616
2013-11-15 10:40:00,44.7,44.71,44.59,44.64,57105.18308144842,27.5981,27.6042,27.5302,27.561,57105.1831
2013-11-15 10:50:00,44.63,44.8,44.61,44.8,115934.67897352672,27.5549,27.6598,27.5425,27.6598,115934.679
2013-11-15 11:00:00,44.8,44.84,44.75,44.76,81448.4227609291,27.6598,27.6845,27.6289,27.6351,81448.4228
2013-11-15 11:10:00,44.75,44.89,44.73,44.89,147580.8905568516,27.6289,27.7154,27.6166,27.7154,147580.8906
2013-11-15 11:20:00,44.89,44.92,44.81,44.82,186530.0740440207,27.7154,27.7339,27.666,27.6722,186530.074
2013-11-15 11:30:00,44.81,44.82,44.72,44.72,40673.49629779896,27.666,27.6722,27.6104,27.6104,40673.4963
2013-11-15 11:40:00,44.72,44.73,44.66,44.73,23024.64753017548,27.6104,27.6166,27.5734,27.6166,23024.6475
2013-11-15 11:50:00,44.73,44.73,44.61,44.65,58728.06572674713,27.6166,27.6166,27.5425,27.5672,58728.0657
2013-11-15 12:00:00,44.66,44.66,44.62,44.65,26878.99381275992,27.5734,27.5734,27.5487,27.5672,26878.9938
2013-11-15 12:10:00,44.66,44.76,44.64,44.76,33674.81488994827,27.5734,27.6351,27.561,27.6351,33674.8149
2013-11-15 12:20:00,44.75,44.79,44.72,44.77,26574.703316766405,27.6289,27.6536,27.6104,27.6413,26574.7033
2013-11-15 12:30:00,44.76,44.77,44.72,44.74,40267.77563647429,27.6351,27.6413,27.6104,27.6228,40267.7756
2013-11-15 12:40:00,44.74,44.76,44.72,44.75,18054.56942894817,27.6228,27.6351,27.6104,27.6289,18054.5694
2013-11-15 12:50:00,44.74,44.81,44.74,44.76,38847.75332183792,27.6228,27.666,27.6228,27.6351,38847.7533
2013-11-15 13:00:00,44.76,44.8,44.7,44.72,34283.395881935285,27.6351,27.6598,27.5981,27.6104,34283.3959
2013-11-15 13:10:00,44.72,44.79,44.72,44.75,32051.93224464956,27.6104,27.6536,27.6104,27.6289,32051.9322
2013-11-15 13:20:00,44.75,44.77,44.75,44.77,25763.26199411705,27.6289,27.6413,27.6289,27.6413,25763.262
2013-11-15 13:30:00,44.78,44.86,44.77,44.84,21706.05538087027,27.6475,27.6969,27.6413,27.6845,21706.0554
2013-11-15 13:40:00,44.84,44.87,44.83,44.87,79014.09879298104,27.6845,27.703,27.6783,27.703,79014.0988
2013-11-15 13:50:00,44.87,44.89,44.86,44.88,68668.22192920174,27.703,27.7154,27.6969,27.7092,68668.2219
2013-11-15 14:00:00,44.88,44.97,44.86,44.89,155188.15295668933,27.7092,27.7648,27.6969,27.7154,155188.153
2013-11-15 14:10:00,44.9,44.91,44.85,44.88,32153.362409980728,27.7216,27.7277,27.6907,27.7092,32153.3624
2013-11-15 14:20:00,44.88,44.88,44.82,44.86,57308.04341211076,27.7092,27.7092,27.6722,27.6969,57308.0434
2013-11-15 14:30:00,44.86,44.97,44.85,44.9,62176.6913480069,27.6969,27.7648,27.6907,27.7216,62176.6913
2013-11-15 14:40:00,44.91,44.98,44.9,44.93,52946.54630287048,27.7277,27.7709,27.7216,27.7401,52946.5463
2013-11-15 14:50:00,44.94,44.97,44.91,44.95,128613.44963992292,27.7463,27.7648,27.7277,27.7524,128613.4496
2013-11-15 15:00:00,44.96,45.01,44.95,44.97,69783.95374784461,27.7586,27.7895,27.7524,27.7648,69783.9537
2013-11-15 15:10:00,44.97,45.1,44.97,45.06,100618.72400852012,27.7648,27.845,27.7648,27.8203,100618.724
2013-11-15 15:20:00,45.06,45.08,45.04,45.05,70088.24424383811,27.8203,27.8327,27.808,27.8142,70088.2442
2013-11-15 15:30:00,45.05,45.07,44.94,44.94,142509.38229029314,27.8142,27.8265,27.7463,27.7463,142509.3823
2013-11-15 15:40:00,44.95,44.96,44.91,44.91,192007.30297190385,27.7524,27.7586,27.7277,27.7277,192007.303
2013-11-15 15:50:00,44.91,44.94,44.87,44.89,232782.229435034,27.7277,27.7463,27.703,27.7154,232782.2294
2013-11-18 09:30:00,45.11,45.24,45.06,45.06,131859.2149305203,27.8512,27.9315,27.8203,27.8203,131859.2149
2013-11-18 09:40:00,45.06,45.06,44.74,44.75,77391.21614768232,27.8203,27.8203,27.6228,27.6289,77391.2161
2013-11-18 09:50:00,44.75,44.89,44.74,44.83,86317.07069682523,27.6289,27.7154,27.6228,27.6783,86317.0707
2013-11-18 10:00:00,44.84,44.86,44.73,44.76,64002.43432396795,27.6845,27.6969,27.6166,27.6351,64002.4343
2013-11-18 10:10:00,44.76,44.8,44.69,44.8,69479.6632518511,27.6351,27.6598,27.5919,27.6598,69479.6633
2013-11-18 10:20:00,44.82,44.86,44.7,44.77,52033.67481488995,27.6722,27.6969,27.5981,27.6413,52033.6748
2013-11-18 10:30:00,44.77,44.82,44.7,44.81,100415.8636778578,27.6413,27.6722,27.5981,27.666,100415.8637
2013-11-18 10:40:00,44.82,44.83,44.65,44.76,121817.62856273456,27.6722,27.6783,27.5672,27.6351,121817.6286
2013-11-18 10:50:00,44.77,44.93,44.77,44.91,51323.66365757176,27.6413,27.7401,27.6413,27.7277,51323.6637
2013-11-18 11:00:00,44.91,44.98,44.86,44.87,68871.08225986408,27.7277,27.7709,27.6969,27.703,68871.0823
2013-11-18 11:10:00,44.88,44.89,44.8,44.82,50410.79216959124,27.7092,27.7154,27.6598,27.6722,50410.7922
2013-11-18 11:20:00,44.82,44.87,44.79,44.85,73942.59052642256,27.6722,27.703,27.6536,27.6907,73942.5905
2013-11-18 11:30:00,44.86,44.89,44.82,44.87,143726.54427426716,27.6969,27.7154,27.6722,27.703,143726.5443
2013-11-18 11:40:00,44.87,44.94,44.84,44.89,134293.5388984684,27.703,27.7463,27.6845,27.7154,134293.5389
2013-11-18 11:50:00,44.89,44.91,44.71,44.71,129932.04178922813,27.7154,27.7277,27.6042,27.6042,129932.0418
2013-11-18 12:00:00,44.71,44.85,44.71,44.85,37630.59133786388,27.6042,27.6907,27.6042,27.6907,37630.5913
2013-11-18 12:10:00,44.85,44.85,44.7,44.75,39050.61365250025,27.6907,27.6907,27.5981,27.6289,39050.6137
2013-11-18 12:20:00,44.75,44.75,44.72,44.74,25256.111167461204,27.6289,27.6289,27.6104,27.6228,25256.1112
2013-11-18 12:30:00,44.74,44.81,44.73,44.76,40977.78679379248,27.6228,27.666,27.6166,27.6351,40977.7868
2013-11-18 12:40:00,44.76,44.82,44.74,44.8,26371.842986104068,27.6351,27.6722,27.6228,27.6598,26371.843
2013-11-18 12:50:00,44.8,44.84,44.77,44.79,62683.84217466274,27.6598,27.6845,27.6413,27.6536,62683.8422
2013-11-18 13:00:00,44.79,44.82,44.77,44.8,26777.563647428746,27.6536,27.6722,27.6413,27.6598,26777.5636
2013-11-18 13:10:00,44.8,44.86,44.8,44.81,36210.56902322751,27.6598,27.6969,27.6598,27.666,36210.569
2013-11-18 13:20:00,44.81,44.88,44.79,44.87,26676.13348209757,27.666,27.7092,27.6536,27.703,26676.1335
2013-11-18 13:30:00,44.87,44.87,44.82,44.86,40166.34547114312,27.703,27.703,27.6722,27.6969,40166.3455
2013-11-18 13:40:00,44.85,44.86,44.83,44.85,41383.50745511715,27.6907,27.6969,27.6783,27.6907,41383.5075
2013-11-18 13:50:00,44.85,44.86,44.82,44.85,29313.31778070798,27.6907,27.6969,27.6722,27.6907,29313.3178
2013-11-18 14:00:00,44.86,44.86,44.82,44.82,39760.62480981844,27.6969,27.6969,27.6722,27.6722,39760.6248
2013-11-18 14:10:00,44.83,44.86,44.81,44.86,33877.67522061061,27.6783,27.6969,27.666,27.6969,33877.6752
2013-11-18 14:20:00,44.86,44.87,44.83,44.87,68871.08225986408,27.6969,27.703,27.6783,27.703,68871.0823
2013-11-18 14:30:00,44.87,44.88,44.82,44.84,39456.33431382493,27.703,27.7092,27.6722,27.6845,39456.3343
2013-11-18 14:40:00,44.84,44.84,44.76,44.76,42803.52976975353,27.6845,27.6845,27.6351,27.6351,42803.5298
2013-11-18 14:50:00,44.76,44.83,44.76,44.81,79318.38928897455,27.6351,27.6783,27.6351,27.666,79318.3893
2013-11-18 15:00:00,44.8,44.8,44.72,44.72,62582.41200933157,27.6598,27.6598,27.6104,27.6104,62582.412
2013-11-18 15:10:00,44.72,44.73,44.63,44.66,84389.89755553301,27.6104,27.6166,27.5549,27.5734,84389.8976
2013-11-18 15:20:00,44.67,44.69,44.58,44.64,88751.39466477331,27.5796,27.5919,27.524,27.561,88751.3947
2013-11-18 15:30:00,44.63,44.65,44.56,44.65,98387.2603712344,27.5549,27.5672,27.5116,27.5672,98387.2604
2013-11-18 15:40:00,44.65,44.66,44.59,44.62,123440.51120803328,27.5672,27.5734,27.5302,27.5487,123440.5112
2013-11-18 15:50:00,44.62,44.67,44.58,44.65,200223.14636372856,27.5487,27.5796,27.524,27.5672,200223.1464
2013-11-19 09:30:00,44.67,44.93,44.65,44.91,94938.63474997463,27.5796,27.7401,27.5672,27.7277,94938.6347
2013-11-19 09:40:00,44.9,44.91,44.81,44.89,83375.59590222132,27.7216,27.7277,27.666,27.7154,83375.5959
2013-11-19 09:50:00,44.9,45.01,44.81,44.85,300740.4402069175,27.7216,27.7895,27.666,27.6907,300740.4402
2013-11-19 10:00:00,44.86,44.97,44.86,44.95,128309.1591439294,27.6969,27.7648,27.6969,27.7524,128309.1591
2013-11-19 10:10:00,44.94,44.98,44.86,44.87,97068.6682219292,27.7463,27.7709,27.6969,27.703,97068.6682
2013-11-19 10:20:00,44.86,44.97,44.81,44.93,122730.50005071508,27.6969,27.7648,27.666,27.7401,122730.5001
2013-11-19 10:30:00,44.93,44.99,44.84,44.89,118064.71244548127,27.7401,27.7771,27.6845,27.7154,118064.7124
2013-11-19 10:40:00,44.91,44.98,44.88,44.92,58525.2053960848,27.7277,27.7709,27.7092,27.7339,58525.2054
2013-11-19 10:50:00,44.91,45.04,44.9,45.04,68363.93143320824,27.7277,27.808,27.7216,27.808,68363.9314
2013-11-19 11:00:00,45.03,45.05,44.87,44.88,108225.98640835784,27.8018,27.8142,27.703,27.7092,108225.9864
2013-11-19 11:10:00,44.87,44.95,44.86,44.95,71711.12688913682,27.703,27.7524,27.6969,27.7524,71711.1269
2013-11-19 11:20:00,44.95,44.97,44.91,44.92,48990.76985495487,27.7524,27.7648,27.7277,27.7339,48990.7699
2013-11-19 11:30:00,44.92,44.94,44.83,44.84,63799.57399330561,27.7339,27.7463,27.6783,27.6845,63799.574
2013-11-19 11:40:00,44.85,44.87,44.76,44.85,130642.0529465463,27.6907,27.703,27.6351,27.6907,130642.0529
2013-11-19 11:50:00,44.85,44.87,44.81,44.83,60756.66903337053,27.6907,27.703,27.666,27.6783,60756.669
2013-11-19 12:00:00,44.84,44.93,44.81,44.91,135612.1310477736,27.6845,27.7401,27.666,27.7277,135612.131
2013-11-19 12:10:00,44.9,44.98,44.9,44.97,50917.94299624708,27.7216,27.7709,27.7216,27.7648,50917.943
2013-11-19 12:20:00,44.98,45.03,44.96,45.01,65929.60746526017,27.7709,27.8018,27.7586,27.7895,65929.6075
2013-11-19 12:30:00,45.01,45.02,44.94,44.94,41789.22811644183,27.7895,27.7956,27.7463,27.7463,41789.2281
2013-11-19 12:40:00,44.94,44.95,44.83,44.92,52337.965310883454,27.7463,27.7524,27.6783,27.7339,52337.9653
2013-11-19 12:50:00,44.92,44.98,44.9,44.94,58728.06572674713,27.7339,27.7709,27.7216,27.7463,58728.0657
2013-11-19 13:00:00,44.94,44.98,44.93,44.97,39050.61365250025,27.7463,27.7709,27.7401,27.7648,39050.6137
2013-11-19 13:10:00,44.97,45.01,44.94,44.97,43716.40125773405,27.7648,27.7895,27.7463,27.7648,43716.4013
2013-11-19 13:20:00,44.96,44.97,44.81,44.81,73841.16036109139,27.7586,27.7648,27.666,27.666,73841.1604
2013-11-19 13:30:00,44.81,44.86,44.79,44.79,79724.10995029921,27.666,27.6969,27.6536,27.6536,79724.11
2013-11-19 13:40:00,44.78,44.84,44.75,44.75,42093.518612435335,27.6475,27.6845,27.6289,27.6289,42093.5186
2013-11-19 13:50:00,44.76,44.76,44.67,44.67,137032.15336240997,27.6351,27.6351,27.5796,27.5796,137032.1534
2013-11-19 14:00:00,44.65,44.72,44.51,44.51,145755.14758089057,27.5672,27.6104,27.4808,27.4808,145755.1476
2013-11-19 14:10:00,44.5,44.69,44.5,44.66,88447.1041687798,27.4746,27.5919,27.4746,27.5734,88447.1042
2013-11-19 14:20:00,44.66,44.73,44.62,44.73,257835.48027183284,27.5734,27.6166,27.5487,27.6166,257835.4803
2013-11-19 14:30:00,44.73,44.86,44.7,44.86,82969.87524089664,27.6166,27.6969,27.5981,27.6969,82969.8752
2013-11-19 14:40:00,44.86,44.88,44.67,44.67,96257.22689927983,27.6969,27.7092,27.5796,27.5796,96257.2269
2013-11-19 14:50:00,44.68,44.68,44.57,44.59,65625.31696926666,27.5857,27.5857,27.5178,27.5302,65625.317
2013-11-19 15:00:00,44.59,44.68,44.58,44.67,89461.40582209149,27.5302,27.5857,27.524,27.5796,89461.4058
2013-11-19 15:10:00,44.66,44.71,44.64,44.66,81346.99259559793,27.5734,27.6042,27.561,27.5734,81346.9926
2013-11-19 15:20:00,44.67,44.67,44.63,44.63,65422.45663860432,27.5796,27.5796,27.5549,27.5549,65422.4566
2013-11-19 15:30:00,44.63,44.66,44.53,44.55,98387.2603712344,27.5549,27.5734,27.4931,27.5055,98387.2604
2013-11-19 15:40:00,44.54,44.6,44.5,44.54,158028.19758596207,27.4993,27.5363,27.4746,27.4993,158028.1976
2013-11-19 15:50:00,44.55,44.57,44.49,44.56,226899.27984582607,27.5055,27.5178,27.4684,27.5116,226899.2798
2013-11-20 09:30:00,44.51,44.6,44.46,44.5,82259.86408357846,27.4808,27.5363,27.4499,27.4746,82259.8641
2013-11-20 09:40:00,44.5,44.58,44.48,44.54,37224.870676539205,27.4746,27.524,27.4622,27.4993,37224.8707
2013-11-20 09:50:00,44.54,44.58,44.44,44.55,28400.44629272745,27.4993,27.524,27.4375,27.5055,28400.4463
2013-11-20 10:00:00,44.55,44.55,44.4,44.44,46252.155391013286,27.5055,27.5055,27.4129,27.4375,46252.1554
2013-11-20 10:10:00,44.44,44.66,44.44,44.66,43412.11076174054,27.4375,27.5734,27.4375,27.5734,43412.1108
2013-11-20 10:20:00,44.67,44.87,44.67,44.85,103560.19880312405,27.5796,27.703,27.5796,27.6907,103560.1988
2013-11-20 10:30:00,44.85,44.86,44.72,44.78,71406.83639314333,27.6907,27.6969,27.6104,27.6475,71406.8364
2013-11-20 10:40:00,44.78,44.82,44.72,44.79,54873.71944416269,27.6475,27.6722,27.6104,27.6536,54873.7194
2013-11-20 10:50:00,44.8,44.81,44.72,44.76,46455.01572167563,27.6598,27.666,27.6104,27.6351,46455.0157
2013-11-20 11:00:00,44.75,44.75,44.65,44.69,25256.111167461204,27.6289,27.6289,27.5672,27.5919,25256.1112
2013-11-20 11:10:00,44.69,44.7,44.61,44.69,39659.19464448728,27.5919,27.5981,27.5425,27.5919,39659.1946
2013-11-20 11:20:00,44.69,44.78,44.68,44.73,18764.580586266355,27.5919,27.6475,27.5857,27.6166,18764.5806
2013-11-20 11:30:00,44.73,44.78,44.69,44.77,48280.75869763668,27.6166,27.6475,27.5919,27.6413,48280.7587
2013-11-20 11:40:00,44.77,44.83,44.75,44.81,55989.45126280556,27.6413,27.6783,27.6289,27.666,55989.4513
2013-11-20 11:50:00,44.8,44.8,44.72,44.76,43107.82026574703,27.6598,27.6598,27.6104,27.6351,43107.8203
2013-11-20 12:00:00,44.76,44.79,44.76,44.77,21807.48554620144,27.6351,27.6536,27.6351,27.6413,21807.4855
2013-11-20 12:10:00,44.76,44.87,44.74,44.86,23430.36819150015,27.6351,27.703,27.6228,27.6969,23430.3682
2013-11-20 12:20:00,44.85,44.87,44.8,44.83,58119.48473476012,27.6907,27.703,27.6598,27.6783,58119.4847
2013-11-20 12:30:00,44.83,44.83,44.72,44.81,27690.435135409272,27.6783,27.6783,27.6104,27.666,27690.4351
2013-11-20 12:40:00,44.8,44.84,44.79,44.83,22821.78719951313,27.6598,27.6845,27.6536,27.6783,22821.7872
2013-11-20 12:50:00,44.82,44.86,44.82,44.82,36311.99918855868,27.6722,27.6969,27.6722,27.6722,36311.9992
2013-11-20 13:00:00,44.81,44.86,44.79,44.84,75971.19383304595,27.666,27.6969,27.6536,27.6845,75971.1938
2013-11-20 13:10:00,44.83,44.84,44.8,44.83,14808.804138350746,27.6783,27.6845,27.6598,27.6783,14808.8041
2013-11-20 13:20:00,44.84,44.87,44.83,44.86,36717.71984988335,27.6845,27.703,27.6783,27.6969,36717.7198
2013-11-20 13:30:00,44.87,44.89,44.85,44.88,54975.14960949386,27.703,27.7154,27.6907,27.7092,54975.1496
2013-11-20 13:40:00,44.87,44.92,44.86,44.86,41789.22811644183,27.703,27.7339,27.6969,27.6969,41789.2281
2013-11-20 13:50:00,44.88,44.89,44.84,44.86,95750.076072624,27.7092,27.7154,27.6845,27.6969,95750.0761
2013-11-20 14:00:00,44.86,44.86,44.67,44.72,75159.75251039659,27.6969,27.6969,27.5796,27.6104,75159.7525
2013-11-20 14:10:00,44.71,44.78,44.61,44.77,97677.24921391622,27.6042,27.6475,27.5425,27.6413,97677.2492
2013-11-20 14:20:00,44.77,44.79,44.67,44.68,137032.15336240997,27.6413,27.6536,27.5796,27.5857,137032.1534
2013-11-20 14:30:00,44.67,44.68,44.6,44.6,123846.23186935794,27.5796,27.5857,27.5363,27.5363,123846.2319
2013-11-20 14:40:00,44.61,44.83,44.56,44.78,202251.749670352,27.5425,27.6783,27.5116,27.6475,202251.7497
2013-11-20 14:50:00,44.78,44.79,44.6,44.66,77695.50664367584,27.6475,27.6536,27.5363,27.5734,77695.5066
2013-11-20 15:00:00,44.65,44.65,44.46,44.47,68871.08225986408,27.5672,27.5672,27.4499,27.4561,68871.0823
2013-11-20 15:10:00,44.47,44.51,44.44,44.46,81955.57358758495,27.4561,27.4808,27.4375,27.4499,81955.5736
2013-11-20 15:20:00,44.45,44.52,44.44,44.5,71001.11573181865,27.4437,27.4869,27.4375,27.4746,71001.1157
2013-11-20 15:30:00,44.49,44.53,44.44,44.51,73435.4396997667,27.4684,27.4931,27.4375,27.4808,73435.4397
2013-11-20 15:40:00,44.52,44.6,44.51,44.57,120803.32690942286,27.4869,27.5363,27.4808,27.5178,120803.3269
2013-11-20 15:50:00,44.56,44.62,44.5,44.59,270717.11126889137,27.5116,27.5487,27.4746,27.5302,270717.1113
2013-11-21 09:30:00,44.64,44.8,44.64,44.7,114616.08682422152,27.561,27.6598,27.561,27.5981,114616.0868
2013-11-21 09:40:00,44.71,45.06,44.71,44.92,153666.70047672177,27.6042,27.8203,27.6042,27.7339,153666.7005
2013-11-21 09:50:00,44.93,45.0,44.87,44.97,242925.2459681509,27.7401,27.7833,27.703,27.7648,242925.246
2013-11-21 10:00:00,44.95,45.03,44.9,45.01,79216.95912364338,27.7524,27.8018,27.7216,27.7895,79216.9591
2013-11-21 10:10:00,45.01,45.15,44.99,45.13,126483.41616796836,27.7895,27.8759,27.7771,27.8636,126483.4162
2013-11-21 10:20:00,45.14,45.21,45.1,45.15,113906.07566690334,27.8697,27.913,27.845,27.8759,113906.0757
2013-11-21 10:30:00,45.16,45.28,45.16,45.28,238360.8885282483,27.8821,27.9562,27.8821,27.9562,238360.8885
2013-11-21 10:40:00,45.28,45.47,45.28,45.46,290394.56334313826,27.9562,28.0735,27.9562,28.0673,290394.5633
2013-11-21 10:50:00,45.46,45.5,45.41,45.5,94634.34425398114,28.0673,28.092,28.0364,28.092,94634.3443
2013-11-21 11:00:00,45.5,45.52,45.41,45.45,117050.4107921696,28.092,28.1043,28.0364,28.0611,117050.4108
2013-11-21 11:10:00,45.44,45.46,45.41,45.44,80028.40044629273,28.055,28.0673,28.0364,28.055,80028.4004
2013-11-21 11:20:00,45.43,45.46,45.39,45.42,73131.1492037732,28.0488,28.0673,28.0241,28.0426,73131.1492
2013-11-21 11:30:00,45.41,45.51,45.41,45.49,66741.04878790953,28.0364,28.0982,28.0364,28.0858,66741.0488
2013-11-21 11:40:00,45.49,45.53,45.34,45.47,144335.12526625418,28.0858,28.1105,27.9932,28.0735,144335.1253
2013-11-21 11:50:00,45.46,45.46,45.36,45.43,61162.3896946952,28.0673,28.0673,28.0056,28.0488,61162.3897
2013-11-21 12:00:00,45.42,45.49,45.42,45.49,63596.71366264327,28.0426,28.0858,28.0426,28.0858,63596.7137
2013-11-21 12:10:00,45.49,45.5,45.46,45.47,58423.77523075363,28.0858,28.092,28.0673,28.0735,58423.7752
2013-11-21 12:20:00,45.48,45.54,45.47,45.53,123947.66203468911,28.0797,28.1167,28.0735,28.1105,123947.662
2013-11-21 12:30:00,45.52,45.67,45.51,45.62,208337.5595902221,28.1043,28.197,28.0982,28.1661,208337.5596
2013-11-21 12:40:00,45.62,45.64,45.54,45.59,197991.68272644284,28.1661,28.1784,28.1167,28.1476,197991.6827
2013-11-21 12:50:00,45.58,45.59,45.53,45.55,52033.67481488995,28.1414,28.1476,28.1105,28.1229,52033.6748
2013-11-21 13:00:00,45.56,45.56,45.5,45.52,244142.4079521249,28.129,28.129,28.092,28.1043,244142.408
2013-11-21 13:10:00,45.52,45.8,45.52,45.79,167562.633127092,28.1043,28.2772,28.1043,28.271,167562.6331
2013-11-21 13:20:00,45.79,45.97,45.78,45.91,142103.66162896846,28.271,28.3822,28.2649,28.3451,142103.6616
2013-11-21 13:30:00,45.9,45.94,45.83,45.92,110964.60087229942,28.339,28.3637,28.2957,28.3513,110964.6009
2013-11-21 13:40:00,45.93,46.1,45.91,46.0,132163.50542651385,28.3575,28.4624,28.3451,28.4007,132163.5054
2013-11-21 13:50:00,46.0,46.04,45.91,46.03,120701.89674409167,28.4007,28.4254,28.3451,28.4192,120701.8967
2013-11-21 14:00:00,46.03,46.05,45.96,45.96,79825.54011563039,28.4192,28.4316,28.376,28.376,79825.5401
2013-11-21 14:10:00,45.97,46.04,45.97,46.02,100923.01450451365,28.3822,28.4254,28.3822,28.4131,100923.0145
2013-11-21 14:20:00,46.02,46.08,45.97,46.08,165026.87899381277,28.4131,28.4501,28.3822,28.4501,165026.879
2013-11-21 14:30:00,46.08,46.14,46.04,46.13,118064.71244548127,28.4501,28.4871,28.4254,28.481,118064.7124
2013-11-21 14:40:00,46.13,46.23,46.12,46.23,213206.20752611823,28.481,28.5427,28.4748,28.5427,213206.2075
2013-11-21 14:50:00,46.23,46.24,46.21,46.23,183690.029414748,28.5427,28.5489,28.5304,28.5427,183690.0294
2013-11-21 15:00:00,46.24,46.34,46.22,46.3,292220.3063190993,28.5489,28.6106,28.5365,28.5859,292220.3063
2013-11-21 15:10:00,46.3,46.34,46.27,46.28,152449.53849274776,28.5859,28.6106,28.5674,28.5736,152449.5385
2013-11-21 15:20:00,46.27,46.28,46.12,46.12,120093.31575210468,28.5674,28.5736,28.4748,28.4748,120093.3158
2013-11-21 15:30:00,46.13,46.19,46.12,46.16,152348.1083274166,28.481,28.518,28.4748,28.4995,152348.1083
2013-11-21 15:40:00,46.16,46.19,46.13,46.15,248098.18440004057,28.4995,28.518,28.481,28.4933,248098.1844
2013-11-21 15:50:00,46.14,46.15,46.03,46.06,745207.4246881022,28.4871,28.4933,28.4192,28.4377,745207.4247
2013-11-22 09:30:00,46.08,46.26,45.79,45.86,169895.5269297089,28.4501,28.5612,28.271,28.3143,169895.5269
2013-11-22 09:40:00,45.86,45.94,45.72,45.89,110051.7293843189,28.3143,28.3637,28.2278,28.3328,110051.7294
2013-11-22 09:50:00,45.88,45.89,45.61,45.64,103864.48929911756,28.3266,28.3328,28.1599,28.1784,103864.4893
2013-11-22 10:00:00,45.65,45.69,45.59,45.59,88142.81367278629,28.1846,28.2093,28.1476,28.1476,88142.8137
2013-11-22 10:10:00,45.6,45.62,45.49,45.61,88244.24383811746,28.1537,28.1661,28.0858,28.1599,88244.2438
2013-11-22 10:20:00,45.61,45.63,45.5,45.51,75869.76366771478,28.1599,28.1723,28.092,28.0982,75869.7637
2013-11-22 10:30:00,45.52,45.66,45.51,45.64,129120.60046657876,28.1043,28.1908,28.0982,28.1784,129120.6005
2013-11-22 10:40:00,45.64,45.73,45.63,45.72,72928.28887311087,28.1784,28.234,28.1723,28.2278,72928.2889
2013-11-22 10:50:00,45.73,45.88,45.72,45.84,137843.59468505933,28.234,28.3266,28.2278,28.3019,137843.5947
2013-11-22 11:00:00,45.83,45.84,45.7,45.8,99502.99218987727,28.2957,28.3019,28.2155,28.2772,99502.9922
2013-11-22 11:10:00,45.8,45.84,45.77,45.81,102647.32731514351,28.2772,28.3019,28.2587,28.2834,102647.3273
2013-11-22 11:20:00,45.81,45.89,45.8,45.85,62886.70250532508,28.2834,28.3328,28.2772,28.3081,62886.7025
2013-11-22 11:30:00,45.85,45.91,45.81,45.85,60756.66903337053,28.3081,28.3451,28.2834,28.3081,60756.669
2013-11-22 11:40:00,45.85,45.93,45.8,45.8,58728.06572674713,28.3081,28.3575,28.2772,28.2772,58728.0657
2013-11-22 11:50:00,45.79,45.86,45.79,45.86,65219.59630794198,28.271,28.3143,28.271,28.3143,65219.5963
2013-11-22 12:00:00,45.86,45.89,45.82,45.89,41586.36778577949,28.3143,28.3328,28.2896,28.3328,41586.3678
2013-11-22 12:10:00,45.9,45.9,45.86,45.9,39963.48514048078,28.339,28.339,28.3143,28.339,39963.4851
2013-11-22 12:20:00,45.91,45.92,45.87,45.92,53656.55746018866,28.3451,28.3513,28.3204,28.3513,53656.5575
2013-11-22 12:30:00,45.92,46.03,45.9,46.01,39760.62480981844,28.3513,28.4192,28.339,28.4069,39760.6248
2013-11-22 12:40:00,46.02,46.06,46.0,46.05,62278.12151333807,28.4131,28.4377,28.4007,28.4316,62278.1215
2013-11-22 12:50:00,46.05,46.08,46.04,46.04,45643.57439902627,28.4316,28.4501,28.4254,28.4254,45643.5744
2013-11-22 13:00:00,46.04,46.14,46.04,46.14,62176.6913480069,28.4254,28.4871,28.4254,28.4871,62176.6913
2013-11-22 13:10:00,46.13,46.17,46.06,46.06,46049.29506035095,28.481,28.5057,28.4377,28.4377,46049.2951
2013-11-22 13:20:00,46.06,46.2,46.06,46.2,75565.47317172127,28.4377,28.5242,28.4377,28.5242,75565.4732
2013-11-22 13:30:00,46.2,46.25,46.17,46.21,81448.4227609291,28.5242,28.5551,28.5057,28.5304,81448.4228
2013-11-22 13:40:00,46.21,46.24,46.18,46.23,44020.69175372756,28.5304,28.5489,28.5118,28.5427,44020.6918
2013-11-22 13:50:00,46.22,46.29,46.21,46.29,58930.92605740947,28.5365,28.5798,28.5304,28.5798,58930.9261
2013-11-22 14:00:00,46.29,46.32,46.19,46.22,75058.32234506542,28.5798,28.5983,28.518,28.5365,75058.3223
2013-11-22 14:10:00,46.23,46.27,46.17,46.18,60756.66903337053,28.5427,28.5674,28.5057,28.5118,60756.669
2013-11-22 14:20:00,46.17,46.17,46.11,46.12,55989.45126280556,28.5057,28.5057,28.4686,28.4748,55989.4513
2013-11-22 14:30:00,46.13,46.15,46.0,46.0,53555.12729485749,28.481,28.4933,28.4007,28.4007,53555.1273
2013-11-22 14:40:00,46.0,46.15,45.99,46.13,59640.93721472766,28.4007,28.4933,28.3945,28.481,59640.9372
2013-11-22 14:50:00,46.12,46.16,46.08,46.12,66132.46779592251,28.4748,28.4995,28.4501,28.4748,66132.4678
2013-11-22 15:00:00,46.11,46.18,46.08,46.16,89562.83598742266,28.4686,28.5118,28.4501,28.4995,89562.836
2013-11-22 15:10:00,46.16,46.25,46.15,46.24,95750.076072624,28.4995,28.5551,28.4933,28.5489,95750.0761
2013-11-22 15:20:00,46.25,46.3,46.2,46.2,99604.42235520844,28.5551,28.5859,28.5242,28.5242,99604.4224
2013-11-22 15:30:00,46.2,46.3,46.19,46.29,131352.06410386448,28.5242,28.5859,28.518,28.5798,131352.0641
2013-11-22 15:40:00,46.29,46.33,46.23,46.25,163708.28684450756,28.5798,28.6044,28.5427,28.5551,163708.2868
2013-11-22 15:50:00,46.25,46.25,46.2,46.24,313824.9315346384,28.5551,28.5551,28.5242,28.5489,313824.9315
2013-11-25 09:30:00,46.23,46.34,45.86,45.86,261385.53605842372,28.5427,28.6106,28.3143,28.3143,261385.5361
2013-11-25 09:40:00,45.86,45.95,45.8,45.92,144030.83477026067,28.3143,28.3698,28.2772,28.3513,144030.8348
2013-11-25 09:50:00,45.88,46.03,45.85,46.0,129526.32112790344,28.3266,28.4192,28.3081,28.4007,129526.3211
2013-11-25 10:00:00,45.99,46.11,45.95,46.06,121310.47773607873,28.3945,28.4686,28.3698,28.4377,121310.4777
2013-11-25 10:10:00,46.07,46.24,46.07,46.23,47266.45704432498,28.4439,28.5489,28.4439,28.5427,47266.457
2013-11-25 10:20:00,46.23,46.33,46.22,46.32,92504.31078202656,28.5427,28.6044,28.5365,28.5983,92504.3108
2013-11-25 10:30:00,46.31,46.44,46.29,46.41,96865.80789126686,28.5921,28.6724,28.5798,28.6538,96865.8079
2013-11-25 10:40:00,46.41,46.5,46.38,46.48,113906.07566690334,28.6538,28.7094,28.6353,28.6971,113906.0757
2013-11-25 10:50:00,46.49,46.49,46.44,46.45,95445.78557663049,28.7032,28.7032,28.6724,28.6785,95445.7856
2013-11-25 11:00:00,46.45,46.48,46.41,46.44,70189.67440916928,28.6785,28.6971,28.6538,28.6724,70189.6744
2013-11-25 11:10:00,46.44,46.45,46.14,46.14,190384.42032660512,28.6724,28.6785,28.4871,28.4871,190384.4203
2013-11-25 11:20:00,46.14,46.15,46.0,46.07,63292.423166649765,28.4871,28.4933,28.4007,28.4439,63292.4232
2013-11-25 11:30:00,46.07,46.1,46.03,46.1,57206.61324677959,28.4439,28.4624,28.4192,28.4624,57206.6132
2013-11-25 11:40:00,46.1,46.19,46.09,46.19,42803.52976975353,28.4624,28.518,28.4563,28.518,42803.5298
2013-11-25 11:50:00,46.18,46.25,46.16,46.17,38239.172329850895,28.5118,28.5551,28.4995,28.5057,38239.1723
2013-11-25 12:00:00,46.17,46.21,46.11,46.21,64103.86448929912,28.5057,28.5304,28.4686,28.5304,64103.8645
2013-11-25 12:10:00,46.22,46.25,46.17,46.19,32457.652905974235,28.5365,28.5551,28.5057,28.518,32457.6529
2013-11-25 12:20:00,46.2,46.31,46.16,46.3,52540.825641545794,28.5242,28.5921,28.4995,28.5859,52540.8256
2013-11-25 12:30:00,46.3,46.3,46.2,46.27,43919.26158839639,28.5859,28.5859,28.5242,28.5674,43919.2616
2013-11-25 12:40:00,46.26,46.29,46.25,46.29,37934.88183385739,28.5612,28.5798,28.5551,28.5798,37934.8818
2013-11-25 12:50:00,46.29,46.41,46.28,46.41,65828.177299929,28.5798,28.6538,28.5736,28.6538,65828.1773
2013-11-25 13:00:00,46.41,46.54,46.41,46.53,105081.6512830916,28.6538,28.7341,28.6538,28.7279,105081.6513
2013-11-25 13:10:00,46.53,46.55,46.5,46.5,57612.33390810427,28.7279,28.7403,28.7094,28.7094,57612.3339
2013-11-25 13:20:00,46.5,46.55,46.49,46.52,83071.30540622781,28.7094,28.7403,28.7032,28.7218,83071.3054
2013-11-25 13:30:00,46.51,46.52,46.42,46.43,84998.47854752003,28.7156,28.7218,28.66,28.6662,84998.4785
2013-11-25 13:40:00,46.43,46.44,46.37,46.44,83578.45623288366,28.6662,28.6724,28.6291,28.6724,83578.4562
2013-11-25 13:50:00,46.44,46.44,46.28,46.29,101125.874835176,28.6724,28.6724,28.5736,28.5798,101125.8748
2013-11-25 14:00:00,46.3,46.3,46.2,46.23,115528.95831220206,28.5859,28.5859,28.5242,28.5427,115528.9583
2013-11-25 14:10:00,46.24,46.38,46.22,46.37,88852.82483010448,28.5489,28.6353,28.5365,28.6291,88852.8248
2013-11-25 14:20:00,46.37,46.5,46.36,46.5,69073.94259052642,28.6291,28.7094,28.623,28.7094,69073.9426
2013-11-25 14:30:00,46.5,46.51,46.32,46.34,85505.62937417589,28.7094,28.7156,28.5983,28.6106,85505.6294
2013-11-25 14:40:00,46.35,46.39,46.28,46.29,73536.86986509788,28.6168,28.6415,28.5736,28.5798,73536.8699
2013-11-25 14:50:00,46.28,46.4,46.23,46.4,81144.13226493559,28.5736,28.6477,28.5427,28.6477,81144.1323
2013-11-25 15:00:00,46.39,46.39,46.12,46.13,55482.30043614971,28.6415,28.6415,28.4748,28.481,55482.3004
2013-11-25 15:10:00,46.13,46.21,46.09,46.18,301754.74186022923,28.481,28.5304,28.4563,28.5118,301754.7419
2013-11-25 15:20:00,46.18,46.2,46.12,46.18,100517.29384318896,28.5118,28.5242,28.4748,28.5118,100517.2938
2013-11-25 15:30:00,46.19,46.19,46.08,46.1,66132.46779592251,28.518,28.518,28.4501,28.4624,66132.4678
2013-11-25 15:40:00,46.11,46.28,46.1,46.24,164012.57734050107,28.4686,28.5736,28.4624,28.5489,164012.5773
2013-11-25 15:50:00,46.24,46.25,46.15,46.25,363322.8522162491,28.5489,28.5551,28.4933,28.5551,363322.8522
2013-11-26 09:30:00,46.27,46.52,46.25,46.42,60858.0991987017,28.5674,28.7218,28.5551,28.66,60858.0992
2013-11-26 09:40:00,46.45,46.48,46.36,46.41,30733.34009534436,28.6785,28.6971,28.623,28.6538,30733.3401
2013-11-26 09:50:00,46.41,46.47,46.39,46.45,28501.87645805863,28.6538,28.6909,28.6415,28.6785,28501.8765
2013-11-26 10:00:00,46.45,46.5,46.38,46.41,138147.88518105284,28.6785,28.7094,28.6353,28.6538,138147.8852
2013-11-26 10:10:00,46.41,46.51,46.4,46.5,66842.47895324069,28.6538,28.7156,28.6477,28.7094,66842.479
2013-11-26 10:20:00,46.5,46.58,46.5,46.55,78506.94796632518,28.7094,28.7588,28.7094,28.7403,78506.948
2013-11-26 10:30:00,46.55,46.55,46.49,46.51,57206.61324677959,28.7403,28.7403,28.7032,28.7156,57206.6132
2013-11-26 10:40:00,46.5,46.54,46.42,46.43,55482.30043614971,28.7094,28.7341,28.66,28.6662,55482.3004
2013-11-26 10:50:00,46.43,46.43,46.2,46.22,60858.0991987017,28.6662,28.6662,28.5242,28.5365,60858.0992
2013-11-26 11:00:00,46.21,46.24,46.13,46.19,123643.3715386956,28.5304,28.5489,28.481,28.518,123643.3715
2013-11-26 11:10:00,46.2,46.27,46.2,46.23,53047.97646820165,28.5242,28.5674,28.5242,28.5427,53047.9765
2013-11-26 11:20:00,46.24,46.26,46.1,46.11,60350.948372045845,28.5489,28.5612,28.4624,28.4686,60350.9484
2013-11-26 11:30:00,46.12,46.13,46.04,46.08,64306.724819961455,28.4748,28.481,28.4254,28.4501,64306.7248
2013-11-26 11:40:00,46.09,46.09,45.94,45.95,56293.74175879906,28.4563,28.4563,28.3637,28.3698,56293.7418
2013-11-26 11:50:00,45.95,45.97,45.85,45.86,77289.78598235115,28.3698,28.3822,28.3081,28.3143,77289.786
2013-11-26 12:00:00,45.86,45.99,45.82,45.96,70493.9649051628,28.3143,28.3945,28.2896,28.376,70493.9649
2013-11-26 12:10:00,45.97,46.17,45.96,46.16,41180.647124454816,28.3822,28.5057,28.376,28.4995,41180.6471
2013-11-26 12:20:00,46.15,46.23,46.14,46.22,72623.99837711736,28.4933,28.5427,28.4871,28.5365,72623.9984
2013-11-26 12:30:00,46.22,46.23,46.15,46.22,52236.53514555229,28.5365,28.5427,28.4933,28.5365,52236.5351
2013-11-26 12:40:00,46.22,46.28,46.22,46.26,37123.44051120804,28.5365,28.5736,28.5365,28.5612,37123.4405
2013-11-26 12:50:00,46.26,46.28,46.15,46.17,60452.378537377015,28.5612,28.5736,28.4933,28.5057,60452.3785
2013-11-26 13:00:00,46.16,46.17,46.13,46.17,32051.93224464956,28.4995,28.5057,28.481,28.5057,32051.9322
2013-11-26 13:10:00,46.17,46.18,46.12,46.15,46049.29506035095,28.5057,28.5118,28.4748,28.4933,46049.2951
2013-11-26 13:20:00,46.15,46.24,46.14,46.19,43209.2504310782,28.4933,28.5489,28.4871,28.518,43209.2504
2013-11-26 13:30:00,46.19,46.24,46.18,46.23,27183.284308753424,28.518,28.5489,28.5118,28.5427,27183.2843
2013-11-26 13:40:00,46.23,46.33,46.22,46.31,39963.48514048078,28.5427,28.6044,28.5365,28.5921,39963.4851
2013-11-26 13:50:00,46.32,46.33,46.27,46.28,33979.10538594178,28.5983,28.6044,28.5674,28.5736,33979.1054
2013-11-26 14:00:00,46.28,46.3,46.23,46.25,39253.47398316259,28.5736,28.5859,28.5427,28.5551,39253.474
2013-11-26 14:10:00,46.25,46.28,46.24,46.26,33066.233897961254,28.5551,28.5736,28.5489,28.5612,33066.2339
2013-11-26 14:20:00,46.26,46.31,46.26,46.3,27386.14463941576,28.5612,28.5921,28.5612,28.5859,27386.1446
2013-11-26 14:30:00,46.3,46.32,46.24,46.28,35196.26736991581,28.5859,28.5983,28.5489,28.5736,35196.2674
2013-11-26 14:40:00,46.28,46.28,46.25,46.28,27386.14463941576,28.5736,28.5736,28.5551,28.5736,27386.1446
2013-11-26 14:50:00,46.29,46.34,46.29,46.29,48585.04919363018,28.5798,28.6106,28.5798,28.5798,48585.0492
2013-11-26 15:00:00,46.29,46.33,46.28,46.33,53859.417790851,28.5798,28.6044,28.5736,28.6044,53859.4178
2013-11-26 15:10:00,46.34,46.37,46.33,46.36,50816.51283091591,28.6106,28.6291,28.6044,28.623,50816.5128
2013-11-26 15:20:00,46.37,46.45,46.37,46.42,88447.1041687798,28.6291,28.6785,28.6291,28.66,88447.1042
2013-11-26 15:30:00,46.42,46.48,46.4,46.46,98184.40004057209,28.66,28.6971,28.6477,28.6847,98184.4
2013-11-26 15:40:00,46.46,46.47,46.31,46.34,189877.2694999493,28.6847,28.6909,28.5921,28.6106,189877.2695
2013-11-26 15:50:00,46.34,46.36,46.26,46.27,427223.8563748859,28.6106,28.623,28.5612,28.5674,427223.8564
2013-11-27 09:30:00,46.52,46.57,46.33,46.45,79216.95912364338,28.7218,28.7526,28.6044,28.6785,79216.9591
2013-11-27 09:40:00,46.46,46.6,46.46,46.51,55786.59093214322,28.6847,28.7711,28.6847,28.7156,55786.5909
2013-11-27 09:50:00,46.51,46.54,46.46,46.49,36514.85951922102,28.7156,28.7341,28.6847,28.7032,36514.8595
2013-11-27 10:00:00,46.49,46.5,46.36,46.41,64306.724819961455,28.7032,28.7094,28.623,28.6538,64306.7248
2013-11-27 10:10:00,46.41,46.49,46.3,46.31,54975.14960949386,28.6538,28.7032,28.5859,28.5921,54975.1496
2013-11-27 10:20:00,46.31,46.32,46.2,46.25,51526.5239882341,28.5921,28.5983,28.5242,28.5551,51526.524
2013-11-27 10:30:00,46.25,46.34,46.22,46.34,40977.78679379248,28.5551,28.6106,28.5365,28.6106,40977.7868
2013-11-27 10:40:00,46.34,46.37,46.29,46.3,32559.08307130541,28.6106,28.6291,28.5798,28.5859,32559.0831
2013-11-27 10:50:00,46.3,46.3,46.2,46.2,60046.65787605234,28.5859,28.5859,28.5242,28.5242,60046.6579
2013-11-27 11:00:00,46.19,46.25,46.14,46.16,53352.26696419515,28.518,28.5551,28.4871,28.4995,53352.267
2013-11-27 11:10:00,46.16,46.24,46.16,46.23,26777.563647428746,28.4995,28.5489,28.4995,28.5427,26777.5636
2013-11-27 11:20:00,46.22,46.24,46.19,46.22,30733.34009534436,28.5365,28.5489,28.518,28.5365,30733.3401
2013-11-27 11:30:00,46.22,46.23,46.18,46.22,34080.53555127295,28.5365,28.5427,28.5118,28.5365,34080.5356
2013-11-27 11:40:00,46.22,46.25,46.2,46.24,23937.519018156,28.5365,28.5551,28.5242,28.5489,23937.519
2013-11-27 11:50:00,46.25,46.27,46.2,46.26,34993.40703925347,28.5551,28.5674,28.5242,28.5612,34993.407
2013-11-27 12:00:00,46.27,46.28,46.2,46.25,40774.92646313013,28.5674,28.5736,28.5242,28.5551,40774.9265
2013-11-27 12:10:00,46.25,46.27,46.22,46.24,21503.19505020793,28.5551,28.5674,28.5365,28.5489,21503.1951
2013-11-27 12:20:00,46.24,46.27,46.24,46.25,22213.20620752612,28.5489,28.5674,28.5489,28.5551,22213.2062
2013-11-27 12:30:00,46.25,46.25,46.18,46.21,24241.809514149507,28.5551,28.5551,28.5118,28.5304,24241.8095
2013-11-27 12:40:00,46.21,46.22,46.15,46.15,25661.83182878588,28.5304,28.5365,28.4933,28.4933,25661.8318
2013-11-27 12:50:00,46.15,46.16,45.98,45.99,75261.18267572776,28.4933,28.4995,28.3884,28.3945,75261.1827
2013-11-27 13:00:00,45.99,46.04,45.98,46.04,22618.926868850795,28.3945,28.4254,28.3884,28.4254,22618.9269
2013-11-27 13:10:00,46.04,46.04,45.97,45.97,44426.41241505224,28.4254,28.4254,28.3822,28.3822,44426.4124
2013-11-27 13:20:00,45.97,46.04,45.97,46.03,32964.803732630084,28.3822,28.4254,28.3822,28.4192,32964.8037
2013-11-27 13:30:00,46.02,46.04,45.99,46.03,35804.84836190283,28.4131,28.4254,28.3945,28.4192,35804.8484
2013-11-27 13:40:00,46.03,46.04,45.97,45.98,32964.803732630084,28.4192,28.4254,28.3822,28.3884,32964.8037
2013-11-27 13:50:00,45.98,46.02,45.96,46.02,48889.339689623695,28.3884,28.4131,28.376,28.4131,48889.3397
2013-11-27 14:00:00,46.01,46.02,45.99,45.99,41180.647124454816,28.4069,28.4131,28.3945,28.3945,41180.6471
2013-11-27 14:10:00,45.99,46.0,45.88,45.89,58728.06572674713,28.3945,28.4007,28.3266,28.3328,58728.0657
2013-11-27 14:20:00,45.89,45.95,45.85,45.94,76275.48432903945,28.3328,28.3698,28.3081,28.3637,76275.4843
2013-11-27 14:30:00,45.93,46.04,45.9,45.96,172431.28106298813,28.3575,28.4254,28.339,28.376,172431.2811
2013-11-27 14:40:00,45.97,46.09,45.96,46.08,45542.1442336951,28.3822,28.4563,28.376,28.4501,45542.1442
2013-11-27 14:50:00,46.08,46.15,46.06,46.14,47266.45704432498,28.4501,28.4933,28.4377,28.4871,47266.457
2013-11-27 15:00:00,46.13,46.13,46.05,46.1,46049.29506035095,28.481,28.481,28.4316,28.4624,46049.2951
2013-11-27 15:10:00,46.1,46.11,46.06,46.07,53352.26696419515,28.4624,28.4686,28.4377,28.4439,53352.267
2013-11-27 15:20:00,46.07,46.13,46.06,46.1,74449.74135307841,28.4439,28.481,28.4377,28.4624,74449.7414
2013-11-27 15:30:00,46.09,46.1,46.04,46.07,67451.05994522771,28.4563,28.4624,28.4254,28.4439,67451.0599
2013-11-27 15:40:00,46.07,46.08,46.03,46.06,77086.92565168881,28.4439,28.4501,28.4192,28.4377,77086.9257
2013-11-27 15:50:00,46.06,46.12,46.03,46.06,222132.0620752612,28.4377,28.4748,28.4192,28.4377,222132.0621
2013-11-29 09:30:00,46.14,46.28,46.04,46.16,50309.36200426007,28.4871,28.5736,28.4254,28.4995,50309.362
2013-11-29 09:40:00,46.15,46.18,46.0,46.09,43513.540927071714,28.4933,28.5118,28.4007,28.4563,43513.5409
2013-11-29 09:50:00,46.09,46.13,46.03,46.04,43716.40125773405,28.4563,28.481,28.4192,28.4254,43716.4013
2013-11-29 10:00:00,46.05,46.06,45.94,46.01,36616.28968455218,28.4316,28.4377,28.3637,28.4069,36616.2897
2013-11-29 10:10:00,45.99,46.09,45.96,45.97,24343.23967948068,28.3945,28.4563,28.376,28.3822,24343.2397
2013-11-29 10:20:00,45.96,46.05,45.93,46.05,26676.13348209757,28.376,28.4316,28.3575,28.4316,26676.1335
2013-11-29 10:30:00,46.05,46.09,46.01,46.03,29921.898772695,28.4316,28.4563,28.4069,28.4192,29921.8988
2013-11-29 10:40:00,46.03,46.03,45.94,45.95,72522.56821178619,28.4192,28.4192,28.3637,28.3698,72522.5682
2013-11-29 10:50:00,45.96,45.99,45.96,45.99,17953.139263617,28.376,28.3945,28.376,28.3945,17953.1393
2013-11-29 11:00:00,45.98,45.99,45.9,45.93,36413.42935388985,28.3884,28.3945,28.339,28.3575,36413.4294
2013-11-29 11:10:00,45.93,46.05,45.92,46.05,30936.200426006693,28.3575,28.4316,28.3513,28.4316,30936.2004
2013-11-29 11:20:00,46.06,46.15,46.06,46.09,59945.22771072117,28.4377,28.4933,28.4377,28.4563,59945.2277
2013-11-29 11:30:00,46.1,46.14,46.1,46.13,55482.30043614971,28.4624,28.4871,28.4624,28.481,55482.3004
2013-11-29 11:40:00,46.13,46.14,46.12,46.13,52845.116137539306,28.481,28.4871,28.4748,28.481,52845.1161
2013-11-29 11:50:00,46.14,46.31,46.12,46.3,124353.3826960138,28.4871,28.5921,28.4748,28.5859,124353.3827
2013-11-29 12:00:00,46.3,46.35,46.26,46.33,39659.19464448728,28.5859,28.6168,28.5612,28.6044,39659.1946
2013-11-29 12:10:00,46.33,46.38,46.31,46.36,42904.95993508469,28.6044,28.6353,28.5921,28.623,42904.9599
2013-11-29 12:20:00,46.36,46.37,46.34,46.34,34384.826047266455,28.623,28.6291,28.6106,28.6106,34384.826
2013-11-29 12:30:00,46.34,46.36,46.29,46.31,27081.854143422253,28.6106,28.623,28.5798,28.5921,27081.8541
2013-11-29 12:40:00,46.31,46.31,46.0,46.01,82462.7244142408,28.5921,28.5921,28.4007,28.4069,82462.7244
2013-11-29 12:50:00,46.0,46.08,45.93,46.0,167156.91246576732,28.4007,28.4501,28.3575,28.4007,167156.9125
2013-12-02 09:30:00,45.97,46.24,45.97,46.07,56395.17192413024,28.3822,28.5489,28.3822,28.4439,56395.1719
2013-12-02 09:40:00,46.04,46.05,45.94,45.97,56192.3115934679,28.4254,28.4316,28.3637,28.3822,56192.3116
2013-12-02 09:50:00,45.97,46.09,45.97,46.06,33066.233897961254,28.3822,28.4563,28.3822,28.4377,33066.2339
2013-12-02 10:00:00,46.05,46.23,45.97,46.19,50715.08266558475,28.4316,28.5427,28.3822,28.518,50715.0827
2013-12-02 10:10:00,46.18,46.21,46.12,46.21,31544.781417993712,28.5118,28.5304,28.4748,28.5304,31544.7814
2013-12-02 10:20:00,46.2,46.24,46.13,46.21,70493.9649051628,28.5242,28.5489,28.481,28.5304,70493.9649
2013-12-02 10:30:00,46.21,46.28,46.18,46.28,38036.31199918856,28.5304,28.5736,28.5118,28.5736,38036.312
2013-12-02 10:40:00,46.27,46.32,46.24,46.3,38239.172329850895,28.5674,28.5983,28.5489,28.5859,38239.1723
2013-12-02 10:50:00,46.3,46.3,46.26,46.28,36819.15001521452,28.5859,28.5859,28.5612,28.5736,36819.15
2013-12-02 11:00:00,46.28,46.3,46.24,46.25,37934.88183385739,28.5736,28.5859,28.5489,28.5551,37934.8818
2013-12-02 11:10:00,46.26,46.37,46.26,46.36,43919.26158839639,28.5612,28.6291,28.5612,28.623,43919.2616
2013-12-02 11:20:00,46.36,46.41,46.35,46.38,54975.14960949386,28.623,28.6538,28.6168,28.6353,54975.1496
2013-12-02 11:30:00,46.38,46.41,46.32,46.34,75159.75251039659,28.6353,28.6538,28.5983,28.6106,75159.7525
2013-12-02 11:40:00,46.33,46.37,46.29,46.37,48483.61902829901,28.6044,28.6291,28.5798,28.6291,48483.619
2013-12-02 11:50:00,46.37,46.44,46.34,46.43,62582.41200933157,28.6291,28.6724,28.6106,28.6662,62582.412
2013-12-02 12:00:00,46.42,46.5,46.39,46.5,53656.55746018866,28.66,28.7094,28.6415,28.7094,53656.5575
2013-12-02 12:10:00,46.5,46.56,46.5,46.55,50410.79216959124,28.7094,28.7465,28.7094,28.7403,50410.7922
2013-12-02 12:20:00,46.56,46.61,46.56,46.61,50512.22233492241,28.7465,28.7773,28.7465,28.7773,50512.2223
2013-12-02 12:30:00,46.62,46.66,46.61,46.64,58829.4958920783,28.7835,28.8082,28.7773,28.7958,58829.4959
2013-12-02 12:40:00,46.64,46.64,46.52,46.57,56395.17192413024,28.7958,28.7958,28.7218,28.7526,56395.1719
2013-12-02 12:50:00,46.58,46.58,46.44,46.45,58119.48473476012,28.7588,28.7588,28.6724,28.6785,58119.4847
2013-12-02 13:00:00,46.45,46.45,46.4,46.45,33370.524393954765,28.6785,28.6785,28.6477,28.6785,33370.5244
2013-12-02 13:10:00,46.45,46.48,46.41,46.47,54062.27812151334,28.6785,28.6971,28.6538,28.6909,54062.2781
2013-12-02 13:20:00,46.47,46.51,46.47,46.5,67552.49011055888,28.6909,28.7156,28.6909,28.7094,67552.4901
2013-12-02 13:30:00,46.49,46.5,46.47,46.5,55178.00994015621,28.7032,28.7094,28.6909,28.7094,55178.0099
2013-12-02 13:40:00,46.5,46.53,46.5,46.5,70392.53473983162,28.7094,28.7279,28.7094,28.7094,70392.5347
2013-12-02 13:50:00,46.5,46.52,46.5,46.52,35601.98803124049,28.7094,28.7218,28.7094,28.7218,35601.988
2013-12-02 14:00:00,46.52,46.54,46.5,46.5,64306.724819961455,28.7218,28.7341,28.7094,28.7094,64306.7248
2013-12-02 14:10:00,46.5,46.5,46.38,46.45,86925.65168881226,28.7094,28.7094,28.6353,28.6785,86925.6517
2013-12-02 14:20:00,46.45,46.5,46.44,46.46,69378.23308651993,28.6785,28.7094,28.6724,28.6847,69378.2331
2013-12-02 14:30:00,46.46,46.49,46.43,46.46,50512.22233492241,28.6847,28.7032,28.6662,28.6847,50512.2223
2013-12-02 14:40:00,46.46,46.49,46.42,46.42,67349.62977989654,28.6847,28.7032,28.66,28.66,67349.6298
2013-12-02 14:50:00,46.43,46.43,46.38,46.38,61770.970686682216,28.6662,28.6662,28.6353,28.6353,61770.9707
2013-12-02 15:00:00,46.37,46.38,46.3,46.31,75565.47317172127,28.6291,28.6353,28.5859,28.5921,75565.4732
2013-12-02 15:10:00,46.31,46.33,46.29,46.3,79521.24961963687,28.5921,28.6044,28.5798,28.5859,79521.2496
2013-12-02 15:20:00,46.3,46.35,46.26,46.27,140277.9186530074,28.5859,28.6168,28.5612,28.5674,140277.9187
2013-12-02 15:30:00,46.26,46.27,46.17,46.26,109544.57855766304,28.5612,28.5674,28.5057,28.5612,109544.5786
2013-12-02 15:40:00,46.25,46.3,46.24,46.27,227102.1401764885,28.5551,28.5859,28.5489,28.5674,227102.1402
2013-12-02 15:50:00,46.27,46.28,46.11,46.14,545389.9989856983,28.5674,28.5736,28.4686,28.4871,545389.999
2013-12-03 09:30:00,46.0,46.1,45.78,46.08,150725.22568211786,28.4007,28.4624,28.2649,28.4501,150725.2257
2013-12-03 09:40:00,46.1,46.26,45.91,46.26,164519.72816715692,28.4624,28.5612,28.3451,28.5612,164519.7282
2013-12-03 09:50:00,46.24,46.26,46.12,46.14,130134.90211989044,28.5489,28.5612,28.4748,28.4871,130134.9021
2013-12-03 10:00:00,46.15,46.2,46.13,46.14,86012.78020083172,28.4933,28.5242,28.481,28.4871,86012.7802
2013-12-03 10:10:00,46.14,46.14,45.85,45.87,123541.94137336445,28.4871,28.4871,28.3081,28.3204,123541.9414
2013-12-03 10:20:00,45.87,45.89,45.73,45.89,78405.51780099401,28.3204,28.3328,28.234,28.3328,78405.5178
2013-12-03 10:30:00,45.89,45.95,45.82,45.84,75565.47317172127,28.3328,28.3698,28.2896,28.3019,75565.4732
2013-12-03 10:40:00,45.85,45.95,45.8,45.82,122933.36038137742,28.3081,28.3698,28.2772,28.2896,122933.3604
2013-12-03 10:50:00,45.81,45.82,45.62,45.75,117151.84095750075,28.2834,28.2896,28.1661,28.2464,117151.841
2013-12-03 11:00:00,45.76,45.77,45.68,45.68,58423.77523075363,28.2525,28.2587,28.2031,28.2031,58423.7752
2013-12-03 11:10:00,45.68,45.69,45.54,45.56,64103.86448929912,28.2031,28.2093,28.1167,28.129,64103.8645
2013-12-03 11:20:00,45.58,45.62,45.51,45.53,49903.64134293539,28.1414,28.1661,28.0982,28.1105,49903.6413
2013-12-03 11:30:00,45.53,45.59,45.49,45.59,50005.07150826656,28.1105,28.1476,28.0858,28.1476,50005.0715
2013-12-03 11:40:00,45.59,45.61,45.44,45.45,71203.97606248099,28.1476,28.1599,28.055,28.0611,71203.9761
2013-12-03 11:50:00,45.46,45.54,45.46,45.53,32457.652905974235,28.0673,28.1167,28.0673,28.1105,32457.6529
2013-12-03 12:00:00,45.53,45.56,45.44,45.53,62582.41200933157,28.1105,28.129,28.055,28.1105,62582.412
2013-12-03 12:10:00,45.53,45.57,45.44,45.44,38137.742164519725,28.1105,28.1352,28.055,28.055,38137.7422
2013-12-03 12:20:00,45.44,45.48,45.41,45.43,42803.52976975353,28.055,28.0797,28.0364,28.0488,42803.5298
2013-12-03 12:30:00,45.42,45.44,45.38,45.43,69479.6632518511,28.0426,28.055,28.0179,28.0488,69479.6633
2013-12-03 12:40:00,45.42,45.42,45.32,45.32,38442.03266051324,28.0426,28.0426,27.9809,27.9809,38442.0327
2013-12-03 12:50:00,45.33,45.38,45.3,45.37,51425.09382290293,27.987,28.0179,27.9685,28.0117,51425.0938
2013-12-03 13:00:00,45.38,45.38,45.23,45.23,47570.747540318494,28.0179,28.0179,27.9253,27.9253,47570.7475
2013-12-03 13:10:00,45.23,45.3,45.22,45.3,41992.08844710417,27.9253,27.9685,27.9191,27.9685,41992.0884
2013-12-03 13:20:00,45.3,45.35,45.2,45.21,54062.27812151334,27.9685,27.9994,27.9068,27.913,54062.2781
2013-12-03 13:30:00,45.22,45.26,45.16,45.26,55178.00994015621,27.9191,27.9438,27.8821,27.9438,55178.0099
2013-12-03 13:40:00,45.26,45.33,45.26,45.27,37630.59133786388,27.9438,27.987,27.9438,27.95,37630.5913
2013-12-03 13:50:00,45.27,45.33,45.26,45.33,55076.57977482503,27.95,27.987,27.9438,27.987,55076.5798
2013-12-03 14:00:00,45.33,45.33,45.2,45.21,66741.04878790953,27.987,27.987,27.9068,27.913,66741.0488
2013-12-03 14:10:00,45.22,45.26,45.14,45.15,52946.54630287048,27.9191,27.9438,27.8697,27.8759,52946.5463
2013-12-03 14:20:00,45.15,45.22,45.11,45.22,69276.80292118876,27.8759,27.9191,27.8512,27.9191,69276.8029
2013-12-03 14:30:00,45.22,45.38,45.19,45.35,72725.42854244853,27.9191,28.0179,27.9006,27.9994,72725.4285
2013-12-03 14:40:00,45.36,45.37,45.24,45.33,84288.46739020184,28.0056,28.0117,27.9315,27.987,84288.4674
2013-12-03 14:50:00,45.33,45.44,45.33,45.44,55685.16076681205,27.987,28.055,27.987,28.055,55685.1608
2013-12-03 15:00:00,45.43,45.44,45.34,45.37,79115.5289583122,28.0488,28.055,27.9932,28.0117,79115.529
2013-12-03 15:10:00,45.38,45.43,45.34,45.43,75362.61284105893,28.0179,28.0488,27.9932,28.0488,75362.6128
2013-12-03 15:20:00,45.43,45.49,45.42,45.46,92402.8806166954,28.0488,28.0858,28.0426,28.0673,92402.8806
2013-12-03 15:30:00,45.46,45.52,45.42,45.51,115630.3884775332,28.0673,28.1043,28.0426,28.0982,115630.3885
2013-12-03 15:40:00,45.51,45.6,45.42,45.59,184197.18024140372,28.0982,28.1537,28.0426,28.1476,184197.1802
2013-12-03 15:50:00,45.6,45.63,45.57,45.62,372857.2877573791,28.1537,28.1723,28.1352,28.1661,372857.2878
2013-12-04 09:30:00,45.49,45.65,45.32,45.62,117456.13145349426,28.0858,28.1846,27.9809,28.1661,117456.1315
2013-12-04 09:40:00,45.63,45.66,45.41,45.49,88041.38350745512,28.1723,28.1908,28.0364,28.0858,88041.3835
2013-12-04 09:50:00,45.49,45.49,45.28,45.34,110863.17070696826,28.0858,28.0858,27.9562,27.9932,110863.1707
2013-12-04 10:00:00,45.32,45.53,45.3,45.52,146870.8793995334,27.9809,28.1105,27.9685,28.1043,146870.8794
2013-12-04 10:10:00,45.51,45.69,45.5,45.64,165635.45998579977,28.0982,28.2093,28.092,28.1784,165635.46
2013-12-04 10:20:00,45.65,45.73,45.59,45.59,104168.77979511108,28.1846,28.234,28.1476,28.1476,104168.7798
2013-12-04 10:30:00,45.59,45.65,45.53,45.56,95344.35541129932,28.1476,28.1846,28.1105,28.129,95344.3554
2013-12-04 10:40:00,45.55,45.55,45.42,45.47,56090.88142813673,28.1229,28.1229,28.0426,28.0735,56090.8814
2013-12-04 10:50:00,45.48,45.5,45.41,45.46,54163.70828684451,28.0797,28.092,28.0364,28.0673,54163.7083
2013-12-04 11:00:00,45.47,45.48,45.4,45.42,58829.4958920783,28.0735,28.0797,28.0303,28.0426,58829.4959
2013-12-04 11:10:00,45.42,45.43,45.33,45.34,70088.24424383811,28.0426,28.0488,27.987,27.9932,70088.2442
2013-12-04 11:20:00,45.34,45.37,45.3,45.32,96257.22689927983,27.9932,28.0117,27.9685,27.9809,96257.2269
2013-12-04 11:30:00,45.33,45.36,45.3,45.36,53656.55746018866,27.987,28.0056,27.9685,28.0056,53656.5575
2013-12-04 11:40:00,45.35,45.39,45.33,45.33,95445.78557663049,27.9994,28.0241,27.987,27.987,95445.7856
2013-12-04 11:50:00,45.34,45.4,45.34,45.35,38543.462825844406,27.9932,28.0303,27.9932,27.9994,38543.4628
2013-12-04 12:00:00,45.35,45.35,45.19,45.2,90475.70747540318,27.9994,27.9994,27.9006,27.9068,90475.7075
2013-12-04 12:10:00,45.2,45.2,45.1,45.12,173242.7223856375,27.9068,27.9068,27.845,27.8574,173242.7224
2013-12-04 12:20:00,45.11,45.12,44.99,45.01,84491.32772086418,27.8512,27.8574,27.7771,27.7895,84491.3277
2013-12-04 12:30:00,45.0,45.09,45.0,45.02,58829.4958920783,27.7833,27.8389,27.7833,27.7956,58829.4959
2013-12-04 12:40:00,45.03,45.04,44.99,44.99,65118.16614261081,27.8018,27.808,27.7771,27.7771,65118.1661
2013-12-04 12:50:00,44.99,45.04,44.95,45.04,62075.26118267573,27.7771,27.808,27.7524,27.808,62075.2612
2013-12-04 13:00:00,45.04,45.14,45.04,45.06,47165.02687899381,27.808,27.8697,27.808,27.8203,47165.0269
2013-12-04 13:10:00,45.06,45.07,44.99,45.04,67146.7694492342,27.8203,27.8265,27.7771,27.808,67146.7694
2013-12-04 13:20:00,45.04,45.05,44.85,44.85,63190.9930013186,27.808,27.8142,27.6907,27.6907,63190.993
2013-12-04 13:30:00,44.85,44.92,44.74,44.92,65219.59630794198,27.6907,27.7339,27.6228,27.7339,65219.5963
2013-12-04 13:40:00,44.92,45.07,44.91,45.01,60249.518206714674,27.7339,27.8265,27.7277,27.7895,60249.5182
2013-12-04 13:50:00,45.0,45.06,44.93,45.03,64103.86448929912,27.7833,27.8203,27.7401,27.8018,64103.8645
2013-12-04 14:00:00,45.03,45.18,44.98,45.11,120803.32690942286,27.8018,27.8944,27.7709,27.8512,120803.3269
2013-12-04 14:10:00,45.11,45.32,45.11,45.26,114514.65665889037,27.8512,27.9809,27.8512,27.9438,114514.6567
2013-12-04 14:20:00,45.27,45.31,45.15,45.17,88345.67400344863,27.95,27.9747,27.8759,27.8883,88345.674
2013-12-04 14:30:00,45.18,45.26,45.17,45.2,70291.10457450045,27.8944,27.9438,27.8883,27.9068,70291.1046
2013-12-04 14:40:00,45.2,45.2,45.12,45.14,69986.81407850694,27.9068,27.9068,27.8574,27.8697,69986.8141
2013-12-04 14:50:00,45.14,45.17,45.06,45.07,94431.4839233188,27.8697,27.8883,27.8203,27.8265,94431.4839
2013-12-04 15:00:00,45.07,45.1,45.01,45.08,83882.74672887717,27.8265,27.845,27.7895,27.8327,83882.7467
2013-12-04 15:10:00,45.08,45.28,45.08,45.25,132264.93559184502,27.8327,27.9562,27.8327,27.9376,132264.9356
2013-12-04 15:20:00,45.26,45.28,45.24,45.26,118977.5839334618,27.9438,27.9562,27.9315,27.9438,118977.5839
2013-12-04 15:30:00,45.26,45.38,45.23,45.37,123339.0810427021,27.9438,28.0179,27.9253,28.0117,123339.081
2013-12-04 15:40:00,45.38,45.43,45.36,45.43,240592.35216553404,28.0179,28.0488,28.0056,28.0488,240592.3522
2013-12-04 15:50:00,45.43,45.46,45.35,45.35,273455.725732833,28.0488,28.0673,27.9994,27.9994,273455.7257
2013-12-05 09:30:00,45.25,45.35,45.18,45.32,101125.874835176,27.9376,27.9994,27.8944,27.9809,101125.8748
2013-12-05 09:40:00,45.31,45.34,45.21,45.25,70493.9649051628,27.9747,27.9932,27.913,27.9376,70493.9649
2013-12-05 09:50:00,45.26,45.32,45.22,45.29,72015.41738513033,27.9438,27.9809,27.9191,27.9623,72015.4174
2013-12-05 10:00:00,45.29,45.37,45.27,45.34,39354.90414849376,27.9623,28.0117,27.95,27.9932,39354.9041
2013-12-05 10:10:00,45.33,45.45,45.33,45.44,94837.20458464348,27.987,28.0611,27.987,28.055,94837.2046
2013-12-05 10:20:00,45.44,45.45,45.34,45.41,87838.52317679278,28.055,28.0611,27.9932,28.0364,87838.5232
2013-12-05 10:30:00,45.42,45.51,45.4,45.49,42296.37894309768,28.0426,28.0982,28.0303,28.0858,42296.3789
2013-12-05 10:40:00,45.48,45.48,45.25,45.33,77492.6463130135,28.0797,28.0797,27.9376,27.987,77492.6463
2013-12-05 10:50:00,45.34,45.42,45.32,45.33,39963.48514048078,27.9932,28.0426,27.9809,27.987,39963.4851
2013-12-05 11:00:00,45.33,45.47,45.32,45.42,58322.34506542246,27.987,28.0735,27.9809,28.0426,58322.3451
2013-12-05 11:10:00,45.4,45.46,45.37,45.38,67958.21077188356,28.0303,28.0673,28.0117,28.0179,67958.2108
2013-12-05 11:20:00,45.38,45.41,45.35,45.35,44020.69175372756,28.0179,28.0364,27.9994,27.9994,44020.6918
2013-12-05 11:30:00,45.33,45.36,45.29,45.35,28501.87645805863,27.987,28.0056,27.9623,27.9994,28501.8765
2013-12-05 11:40:00,45.36,45.4,45.33,45.35,20387.463231565067,28.0056,28.0303,27.987,27.9994,20387.4632
2013-12-05 11:50:00,45.35,45.4,45.26,45.27,93315.75210467594,27.9994,28.0303,27.9438,27.95,93315.7521
2013-12-05 12:00:00,45.27,45.35,45.26,45.34,41383.50745511715,27.95,27.9994,27.9438,27.9932,41383.5075
2013-12-05 12:10:00,45.34,45.37,45.24,45.24,30936.200426006693,27.9932,28.0117,27.9315,27.9315,30936.2004
2013-12-05 12:20:00,45.26,45.26,45.11,45.15,59032.35622274064,27.9438,27.9438,27.8512,27.8759,59032.3562
2013-12-05 12:30:00,45.15,45.22,45.11,45.22,34587.6863779288,27.8759,27.9191,27.8512,27.9191,34587.6864
2013-12-05 12:40:00,45.23,45.27,45.19,45.25,32559.08307130541,27.9253,27.95,27.9006,27.9376,32559.0831
2013-12-05 12:50:00,45.26,45.36,45.26,45.32,24748.960340805355,27.9438,28.0056,27.9438,27.9809,24748.9603
2013-12-05 13:00:00,45.32,45.35,45.28,45.29,23430.36819150015,27.9809,27.9994,27.9562,27.9623,23430.3682
2013-12-05 13:10:00,45.29,45.33,45.27,45.29,30733.34009534436,27.9623,27.987,27.95,27.9623,30733.3401
2013-12-05 13:20:00,45.29,45.3,45.16,45.19,29820.46860736383,27.9623,27.9685,27.8821,27.9006,29820.4686
2013-12-05 13:30:00,45.2,45.25,45.2,45.25,31950.50207931839,27.9068,27.9376,27.9068,27.9376,31950.5021
2013-12-05 13:40:00,45.25,45.28,45.21,45.27,27791.86530074044,27.9376,27.9562,27.913,27.95,27791.8653
2013-12-05 13:50:00,45.28,45.3,45.23,45.26,27386.14463941576,27.9562,27.9685,27.9253,27.9438,27386.1446
2013-12-05 14:00:00,45.27,45.31,45.25,45.26,23126.077695506643,27.95,27.9747,27.9376,27.9438,23126.0777
2013-12-05 14:10:00,45.25,45.26,45.17,45.21,40166.34547114312,27.9376,27.9438,27.8883,27.913,40166.3455
2013-12-05 14:20:00,45.21,45.24,45.16,45.24,43209.2504310782,27.913,27.9315,27.8821,27.9315,43209.2504
2013-12-05 14:30:00,45.25,45.35,45.2,45.33,76579.77482503296,27.9376,27.9994,27.9068,27.987,76579.7748
2013-12-05 14:40:00,45.34,45.38,45.31,45.35,90577.13764073436,27.9932,28.0179,27.9747,27.9994,90577.1376
2013-12-05 14:50:00,45.36,45.41,45.33,45.36,129019.1703012476,28.0056,28.0364,27.987,28.0056,129019.1703
2013-12-05 15:00:00,45.36,45.45,45.34,45.44,83984.17689420834,28.0056,28.0611,27.9932,28.055,83984.1769
2013-12-05 15:10:00,45.44,45.47,45.41,45.46,54265.13845217568,28.055,28.0735,28.0364,28.0673,54265.1385
2013-12-05 15:20:00,45.45,45.5,45.42,45.47,113094.63434425398,28.0611,28.092,28.0426,28.0735,113094.6343
2013-12-05 15:30:00,45.47,45.54,45.41,45.51,179024.24180951415,28.0735,28.1167,28.0364,28.0982,179024.2418
2013-12-05 15:40:00,45.51,45.52,45.38,45.4,198397.40338776752,28.0982,28.1043,28.0179,28.0303,198397.4034
2013-12-05 15:50:00,45.4,45.45,45.37,45.41,287554.5187138655,28.0303,28.0611,28.0117,28.0364,287554.5187
2013-12-06 09:30:00,45.8,45.84,45.48,45.52,205396.08479561823,28.2772,28.3019,28.0797,28.1043,205396.0848
2013-12-06 09:40:00,45.51,45.66,45.51,45.64,244142.4079521249,28.0982,28.1908,28.0982,28.1784,244142.408
2013-12-06 09:50:00,45.64,45.76,45.59,45.6,344659.7017953139,28.1784,28.2525,28.1476,28.1537,344659.7018
2013-12-06 10:00:00,45.6,45.66,45.59,45.62,160969.672380566,28.1537,28.1908,28.1476,28.1661,160969.6724
2013-12-06 10:10:00,45.62,45.74,45.6,45.68,125164.82401866314,28.1661,28.2402,28.1537,28.2031,125164.824
2013-12-06 10:20:00,45.68,45.71,45.65,45.71,274368.59722081345,28.2031,28.2217,28.1846,28.2217,274368.5972
2013-12-06 10:30:00,45.71,45.8,45.65,45.75,145247.99675423471,28.2217,28.2772,28.1846,28.2464,145247.9968
2013-12-06 10:40:00,45.75,45.77,45.69,45.69,99401.5620245461,28.2464,28.2587,28.2093,28.2093,99401.562
2013-12-06 10:50:00,45.68,45.71,45.67,45.68,87229.94218480577,28.2031,28.2217,28.197,28.2031,87229.9422
2013-12-06 11:00:00,45.68,45.74,45.68,45.72,148595.1922101633,28.2031,28.2402,28.2031,28.2278,148595.1922
2013-12-06 11:10:00,45.72,45.76,45.69,45.71,251039.65919464448,28.2278,28.2525,28.2093,28.2217,251039.6592
2013-12-06 11:20:00,45.71,45.71,45.65,45.65,108631.70706968252,28.2217,28.2217,28.1846,28.1846,108631.7071
2013-12-06 11:30:00,45.65,45.69,45.65,45.67,38847.75332183792,28.1846,28.2093,28.1846,28.197,38847.7533
2013-12-06 11:40:00,45.67,45.76,45.67,45.72,98285.83020590324,28.197,28.2525,28.197,28.2278,98285.8302
2013-12-06 11:50:00,45.71,45.75,45.68,45.75,35804.84836190283,28.2217,28.2464,28.2031,28.2464,35804.8484
2013-12-06 12:00:00,45.75,45.76,45.71,45.71,27791.86530074044,28.2464,28.2525,28.2217,28.2217,27791.8653
2013-12-06 12:10:00,45.71,45.75,45.69,45.72,40673.49629779896,28.2217,28.2464,28.2093,28.2278,40673.4963
2013-12-06 12:20:00,45.73,45.73,45.69,45.71,30733.34009534436,28.234,28.234,28.2093,28.2217,30733.3401
2013-12-06 12:30:00,45.71,45.81,45.71,45.8,44730.702911045744,28.2217,28.2834,28.2217,28.2772,44730.7029
2013-12-06 12:40:00,45.8,45.88,45.79,45.85,56902.32275078609,28.2772,28.3266,28.271,28.3081,56902.3228
2013-12-06 12:50:00,45.85,45.87,45.82,45.84,34689.11654325997,28.3081,28.3204,28.2896,28.3019,34689.1165
2013-12-06 13:00:00,45.84,45.86,45.81,45.84,56902.32275078609,28.3019,28.3143,28.2834,28.3019,56902.3228
2013-12-06 13:10:00,45.84,45.85,45.8,45.8,31443.35125266254,28.3019,28.3081,28.2772,28.2772,31443.3513
2013-12-06 13:20:00,45.8,45.8,45.71,45.72,121310.47773607873,28.2772,28.2772,28.2217,28.2278,121310.4777
2013-12-06 13:30:00,45.73,45.74,45.71,45.72,46657.87605233797,28.234,28.2402,28.2217,28.2278,46657.8761
2013-12-06 13:40:00,45.72,45.74,45.69,45.72,134800.68972512425,28.2278,28.2402,28.2093,28.2278,134800.6897
2013-12-06 13:50:00,45.72,45.75,45.7,45.72,113398.92484024748,28.2278,28.2464,28.2155,28.2278,113398.9248
2013-12-06 14:00:00,45.72,45.82,45.72,45.78,82564.15457957197,28.2278,28.2896,28.2278,28.2649,82564.1546
2013-12-06 14:10:00,45.77,45.77,45.71,45.72,56293.74175879906,28.2587,28.2587,28.2217,28.2278,56293.7418
2013-12-06 14:20:00,45.73,45.8,45.73,45.8,234202.2517496704,28.234,28.2772,28.234,28.2772,234202.2517
2013-12-06 14:30:00,45.8,45.81,45.78,45.8,40166.34547114312,28.2772,28.2834,28.2649,28.2772,40166.3455
2013-12-06 14:40:00,45.8,45.81,45.79,45.79,50613.65250025358,28.2772,28.2834,28.271,28.271,50613.6525
2013-12-06 14:50:00,45.79,45.8,45.75,45.76,58626.63556141596,28.271,28.2772,28.2464,28.2525,58626.6356
2013-12-06 15:00:00,45.77,45.79,45.75,45.76,63393.85333198093,28.2587,28.271,28.2464,28.2525,63393.8533
2013-12-06 15:10:00,45.76,45.76,45.75,45.75,63799.57399330561,28.2525,28.2525,28.2464,28.2464,63799.574
2013-12-06 15:20:00,45.75,45.77,45.74,45.75,81448.4227609291,28.2464,28.2587,28.2402,28.2464,81448.4228
2013-12-06 15:30:00,45.75,45.78,45.75,45.77,229130.74348311187,28.2464,28.2649,28.2464,28.2587,229130.7435
2013-12-06 15:40:00,45.76,45.82,45.76,45.77,172025.56040166345,28.2525,28.2896,28.2525,28.2587,172025.5604
2013-12-06 15:50:00,45.77,45.79,45.72,45.77,387970.3823917233,28.2587,28.271,28.2278,28.2587,387970.3824
2013-12-09 09:30:00,45.88,46.13,45.8,46.02,75565.47317172127,28.3266,28.481,28.2772,28.4131,75565.4732
2013-12-09 09:40:00,46.0,46.18,45.93,46.18,47570.747540318494,28.4007,28.5118,28.3575,28.5118,47570.7475
2013-12-09 09:50:00,46.18,46.24,46.11,46.24,120600.46657876052,28.5118,28.5489,28.4686,28.5489,120600.4666
2013-12-09 10:00:00,46.24,46.26,46.14,46.17,46049.29506035095,28.5489,28.5612,28.4871,28.5057,46049.2951
2013-12-09 10:10:00,46.17,46.18,46.13,46.14,127599.14798661122,28.5057,28.5118,28.481,28.4871,127599.148
2013-12-09 10:20:00,46.14,46.16,46.06,46.08,117557.56161882544,28.4871,28.4995,28.4377,28.4501,117557.5616
2013-12-09 10:30:00,46.08,46.09,46.04,46.07,68566.79176387057,28.4501,28.4563,28.4254,28.4439,68566.7918
2013-12-09 10:40:00,46.08,46.08,46.04,46.05,35804.84836190283,28.4501,28.4501,28.4254,28.4316,35804.8484
2013-12-09 10:50:00,46.04,46.16,46.04,46.15,83882.74672887717,28.4254,28.4995,28.4254,28.4933,83882.7467
2013-12-09 11:00:00,46.15,46.22,46.11,46.15,53047.97646820165,28.4933,28.5365,28.4686,28.4933,53047.9765
2013-12-09 11:10:00,46.15,46.18,46.11,46.13,36514.85951922102,28.4933,28.5118,28.4686,28.481,36514.8595
2013-12-09 11:20:00,46.13,46.18,46.13,46.17,26574.703316766405,28.481,28.5118,28.481,28.5057,26574.7033
2013-12-09 11:30:00,46.16,46.21,46.14,46.21,42093.518612435335,28.4995,28.5304,28.4871,28.5304,42093.5186
2013-12-09 11:40:00,46.21,46.23,46.18,46.23,21706.05538087027,28.5304,28.5427,28.5118,28.5427,21706.0554
2013-12-09 11:50:00,46.24,46.29,46.24,46.25,58220.91490009129,28.5489,28.5798,28.5489,28.5551,58220.9149
2013-12-09 12:00:00,46.23,46.3,46.23,46.28,82462.7244142408,28.5427,28.5859,28.5427,28.5736,82462.7244
2013-12-09 12:10:00,46.28,46.3,46.27,46.3,20894.614058220915,28.5736,28.5859,28.5674,28.5859,20894.6141
2013-12-09 12:20:00,46.3,46.31,46.14,46.14,38442.03266051324,28.5859,28.5921,28.4871,28.4871,38442.0327
2013-12-09 12:30:00,46.14,46.15,46.11,46.12,22213.20620752612,28.4871,28.4933,28.4686,28.4748,22213.2062
2013-12-09 12:40:00,46.12,46.15,46.09,46.1,30226.189268688508,28.4748,28.4933,28.4563,28.4624,30226.1893
2013-12-09 12:50:00,46.1,46.22,46.09,46.2,55786.59093214322,28.4624,28.5365,28.4563,28.5242,55786.5909
2013-12-09 13:00:00,46.2,46.24,46.19,46.21,30631.909930013186,28.5242,28.5489,28.518,28.5304,30631.9099
2013-12-09 13:10:00,46.21,46.29,46.21,46.25,35703.41819657166,28.5304,28.5798,28.5304,28.5551,35703.4182
2013-12-09 13:20:00,46.26,46.29,46.21,46.21,41180.647124454816,28.5612,28.5798,28.5304,28.5304,41180.6471
2013-12-09 13:30:00,46.21,46.26,46.18,46.25,33066.233897961254,28.5304,28.5612,28.5118,28.5551,33066.2339
2013-12-09 13:40:00,46.25,46.25,46.14,46.18,59032.35622274064,28.5551,28.5551,28.4871,28.5118,59032.3562
2013-12-09 13:50:00,46.18,46.19,46.14,46.16,40977.78679379248,28.5118,28.518,28.4871,28.4995,40977.7868
2013-12-09 14:00:00,46.15,46.18,46.14,46.16,105385.9417790851,28.4933,28.5118,28.4871,28.4995,105385.9418
2013-12-09 14:10:00,46.17,46.17,46.1,46.1,51526.5239882341,28.5057,28.5057,28.4624,28.4624,51526.524
2013-12-09 14:20:00,46.11,46.12,46.09,46.12,60858.0991987017,28.4686,28.4748,28.4563,28.4748,60858.0992
2013-12-09 14:30:00,46.11,46.16,46.11,46.15,83375.59590222132,28.4686,28.4995,28.4686,28.4933,83375.5959
2013-12-09 14:40:00,46.14,46.18,46.12,46.14,51425.09382290293,28.4871,28.5118,28.4748,28.4871,51425.0938
2013-12-09 14:50:00,46.15,46.17,46.11,46.12,51019.37316157825,28.4933,28.5057,28.4686,28.4748,51019.3732
2013-12-09 15:00:00,46.13,46.15,46.09,46.13,69986.81407850694,28.481,28.4933,28.4563,28.481,69986.8141
2013-12-09 15:10:00,46.13,46.18,46.13,46.14,41992.08844710417,28.481,28.5118,28.481,28.4871,41992.0884
2013-12-09 15:20:00,46.14,46.16,46.09,46.11,65321.02647327315,28.4871,28.4995,28.4563,28.4686,65321.0265
2013-12-09 15:30:00,46.11,46.16,46.09,46.15,92504.31078202656,28.4686,28.4995,28.4563,28.4933,92504.3108
2013-12-09 15:40:00,46.14,46.18,46.13,46.13,227507.8608378132,28.4871,28.5118,28.481,28.481,227507.8608
2013-12-09 15:50:00,46.13,46.16,46.07,46.16,292017.445988437,28.481,28.4995,28.4439,28.4995,292017.446
2013-12-10 09:30:00,46.1,46.15,45.89,45.97,90678.56780606552,28.4624,28.4933,28.3328,28.3822,90678.5678
2013-12-10 09:40:00,45.99,46.3,45.94,46.26,40774.92646313013,28.3945,28.5859,28.3637,28.5612,40774.9265
2013-12-10 09:50:00,46.27,46.47,46.25,46.47,83578.45623288366,28.5674,28.6909,28.5551,28.6909,83578.4562
2013-12-10 10:00:00,46.46,46.5,46.41,46.49,63292.423166649765,28.6847,28.7094,28.6538,28.7032,63292.4232
2013-12-10 10:10:00,46.49,46.49,46.38,46.38,35399.12770057815,28.7032,28.7032,28.6353,28.6353,35399.1277
2013-12-10 10:20:00,46.37,46.39,46.33,46.37,43513.540927071714,28.6291,28.6415,28.6044,28.6291,43513.5409
2013-12-10 10:30:00,46.37,46.48,46.34,46.48,46657.87605233797,28.6291,28.6971,28.6106,28.6971,46657.8761
2013-12-10 10:40:00,46.48,46.5,46.35,46.36,48382.18886296784,28.6971,28.7094,28.6168,28.623,48382.1889
2013-12-10 10:50:00,46.35,46.43,46.34,46.35,40369.20580180546,28.6168,28.6662,28.6106,28.6168,40369.2058
2013-12-10 11:00:00,46.35,46.37,46.24,46.26,37224.870676539205,28.6168,28.6291,28.5489,28.5612,37224.8707
2013-12-10 11:10:00,46.26,46.31,46.24,46.29,45136.423572370426,28.5612,28.5921,28.5489,28.5798,45136.4236
2013-12-10 11:20:00,46.29,46.32,46.27,46.28,38847.75332183792,28.5798,28.5983,28.5674,28.5736,38847.7533
2013-12-10 11:30:00,46.29,46.35,46.22,46.35,691652.2973932448,28.5798,28.6168,28.5365,28.6168,691652.2974
2013-12-10 11:40:00,46.33,46.45,46.33,46.44,107211.68475504615,28.6044,28.6785,28.6044,28.6724,107211.6848
2013-12-10 11:50:00,46.44,46.45,46.36,46.39,878182.3714372654,28.6724,28.6785,28.623,28.6415,878182.3714
2013-12-10 12:00:00,46.39,46.4,46.24,46.26,55989.45126280556,28.6415,28.6477,28.5489,28.5612,55989.4513
2013-12-10 12:10:00,46.26,46.32,46.24,46.3,37934.88183385739,28.5612,28.5983,28.5489,28.5859,37934.8818
2013-12-10 12:20:00,46.29,46.39,46.29,46.38,213611.9281874429,28.5798,28.6415,28.5798,28.6353,213611.9282
2013-12-10 12:30:00,46.36,46.36,46.3,46.33,35297.69753524698,28.623,28.623,28.5859,28.6044,35297.6975
2013-12-10 12:40:00,46.33,46.38,46.32,46.35,33269.094228623595,28.6044,28.6353,28.5983,28.6168,33269.0942
2013-12-10 12:50:00,46.34,46.34,46.24,46.26,37529.16117253271,28.6106,28.6106,28.5489,28.5612,37529.1612
2013-12-10 13:00:00,46.24,46.29,46.24,46.24,69479.6632518511,28.5489,28.5798,28.5489,28.5489,69479.6633
2013-12-10 13:10:00,46.24,46.26,46.2,46.21,34689.11654325997,28.5489,28.5612,28.5242,28.5304,34689.1165
2013-12-10 13:20:00,46.21,46.23,46.16,46.16,31747.64174865605,28.5304,28.5427,28.4995,28.4995,31747.6417
2013-12-10 13:30:00,46.17,46.22,46.16,46.18,33269.094228623595,28.5057,28.5365,28.4995,28.5118,33269.0942
2013-12-10 13:40:00,46.18,46.22,46.17,46.21,25661.83182878588,28.5118,28.5365,28.5057,28.5304,25661.8318
2013-12-10 13:50:00,46.2,46.21,46.13,46.18,151739.52733542956,28.5242,28.5304,28.481,28.5118,151739.5273
2013-12-10 14:00:00,46.18,46.19,46.12,46.16,33573.3847246171,28.5118,28.518,28.4748,28.4995,33573.3847
2013-12-10 14:10:00,46.16,46.19,46.08,46.08,40166.34547114312,28.4995,28.518,28.4501,28.4501,40166.3455
2013-12-10 14:20:00,46.08,46.1,45.98,46.01,117253.27112283192,28.4501,28.4624,28.3884,28.4069,117253.2711
2013-12-10 14:30:00,46.02,46.12,46.02,46.12,43817.83142306522,28.4131,28.4748,28.4131,28.4748,43817.8314
2013-12-10 14:40:00,46.12,46.12,46.06,46.09,31037.630591337864,28.4748,28.4748,28.4377,28.4563,31037.6306
2013-12-10 14:50:00,46.09,46.22,46.09,46.19,46252.155391013286,28.4563,28.5365,28.4563,28.518,46252.1554
2013-12-10 15:00:00,46.19,46.23,46.18,46.23,32051.93224464956,28.518,28.5427,28.5118,28.5427,32051.9322
2013-12-10 15:10:00,46.23,46.26,46.17,46.17,32254.79257531189,28.5427,28.5612,28.5057,28.5057,32254.7926
2013-12-10 15:20:00,46.17,46.22,46.17,46.19,83375.59590222132,28.5057,28.5365,28.5057,28.518,83375.5959
2013-12-10 15:30:00,46.19,46.2,46.16,46.2,88548.53433411097,28.518,28.5242,28.4995,28.5242,88548.5343
2013-12-10 15:40:00,46.2,46.25,46.16,46.22,138249.315346384,28.5242,28.5551,28.4995,28.5365,138249.3153
2013-12-10 15:50:00,46.22,46.26,46.2,46.2,247489.60340805355,28.5365,28.5612,28.5242,28.5242,247489.6034
2013-12-11 09:30:00,46.34,46.58,46.26,46.49,100821.58433918247,28.6106,28.7588,28.5612,28.7032,100821.5843
2013-12-11 09:40:00,46.54,46.55,46.25,46.26,83882.74672887717,28.7341,28.7403,28.5551,28.5612,83882.7467
2013-12-11 09:50:00,46.25,46.25,46.09,46.12,20488.89339689624,28.5551,28.5551,28.4563,28.4748,20488.8934
2013-12-11 10:00:00,46.12,46.15,45.84,45.91,79014.09879298104,28.4748,28.4933,28.3019,28.3451,79014.0988
2013-12-11 10:10:00,45.93,46.1,45.82,45.82,51425.09382290293,28.3575,28.4624,28.2896,28.2896,51425.0938
2013-12-11 10:20:00,45.81,45.92,45.8,45.8,37022.010345876864,28.2834,28.3513,28.2772,28.2772,37022.0103
2013-12-11 10:30:00,45.79,45.94,45.79,45.87,27386.14463941576,28.271,28.3637,28.271,28.3204,27386.1446
2013-12-11 10:40:00,45.87,45.89,45.76,45.78,42093.518612435335,28.3204,28.3328,28.2525,28.2649,42093.5186
2013-12-11 10:50:00,45.77,45.81,45.74,45.8,56800.89258545492,28.2587,28.2834,28.2402,28.2772,56800.8926
2013-12-11 11:00:00,45.8,45.88,45.73,45.73,79419.8194543057,28.2772,28.3266,28.234,28.234,79419.8195
2013-12-11 11:10:00,45.73,45.8,45.63,45.66,58018.05456942895,28.234,28.2772,28.1723,28.1908,58018.0546
2013-12-11 11:20:00,45.65,45.76,45.63,45.71,46049.29506035095,28.1846,28.2525,28.1723,28.2217,46049.2951
2013-12-11 11:30:00,45.72,45.72,45.6,45.61,35196.26736991581,28.2278,28.2278,28.1537,28.1599,35196.2674
2013-12-11 11:40:00,45.61,45.69,45.61,45.66,48280.75869763668,28.1599,28.2093,28.1599,28.1908,48280.7587
2013-12-11 11:50:00,45.66,45.67,45.6,45.65,42600.66943909119,28.1908,28.197,28.1537,28.1846,42600.6694
2013-12-11 12:00:00,45.65,45.73,45.64,45.73,68871.08225986408,28.1846,28.234,28.1784,28.234,68871.0823
2013-12-11 12:10:00,45.73,45.75,45.69,45.72,70392.53473983162,28.234,28.2464,28.2093,28.2278,70392.5347
2013-12-11 12:20:00,45.72,45.72,45.59,45.66,63292.423166649765,28.2278,28.2278,28.1476,28.1908,63292.4232
2013-12-11 12:30:00,45.66,45.82,45.65,45.82,83578.45623288366,28.1908,28.2896,28.1846,28.2896,83578.4562
2013-12-11 12:40:00,45.82,45.86,45.79,45.83,53757.98762551983,28.2896,28.3143,28.271,28.2957,53757.9876
2013-12-11 12:50:00,45.83,45.86,45.82,45.85,65118.16614261081,28.2957,28.3143,28.2896,28.3081,65118.1661
2013-12-11 13:00:00,45.85,45.88,45.83,45.83,43310.68059640937,28.3081,28.3266,28.2957,28.2957,43310.6806
2013-12-11 13:10:00,45.83,45.84,45.78,45.78,38644.89299117558,28.2957,28.3019,28.2649,28.2649,38644.893
2013-12-11 13:20:00,45.79,45.79,45.65,45.66,54772.28927883152,28.271,28.271,28.1846,28.1908,54772.2893
2013-12-11 13:30:00,45.66,45.76,45.65,45.75,52236.53514555229,28.1908,28.2525,28.1846,28.2464,52236.5351
2013-12-11 13:40:00,45.75,45.83,45.74,45.77,64509.5851506238,28.2464,28.2957,28.2402,28.2587,64509.5852
2013-12-11 13:50:00,45.78,45.8,45.76,45.77,42093.518612435335,28.2649,28.2772,28.2525,28.2587,42093.5186
2013-12-11 14:00:00,45.78,45.78,45.68,45.69,51627.95415356527,28.2649,28.2649,28.2031,28.2093,51627.9542
2013-12-11 14:10:00,45.69,45.7,45.64,45.64,55380.87027081855,28.2093,28.2155,28.1784,28.1784,55380.8703
2013-12-11 14:20:00,45.65,45.74,45.64,45.73,46150.72522568212,28.1846,28.2402,28.1784,28.234,46150.7252
2013-12-11 14:30:00,45.74,45.74,45.67,45.69,59438.07688406532,28.2402,28.2402,28.197,28.2093,59438.0769
2013-12-11 14:40:00,45.69,45.7,45.64,45.65,121614.76823207222,28.2093,28.2155,28.1784,28.1846,121614.7682
2013-12-11 14:50:00,45.64,45.66,45.58,45.6,44426.41241505224,28.1784,28.1908,28.1414,28.1537,44426.4124
2013-12-11 15:00:00,45.6,45.67,45.59,45.64,88852.82483010448,28.1537,28.197,28.1476,28.1784,88852.8248
2013-12-11 15:10:00,45.64,45.64,45.52,45.55,92098.59012070188,28.1784,28.1784,28.1043,28.1229,92098.5901
2013-12-11 15:20:00,45.54,45.62,45.46,45.58,98590.12070189674,28.1167,28.1661,28.0673,28.1414,98590.1207
2013-12-11 15:30:00,45.58,45.61,45.53,45.56,87737.0930114616,28.1414,28.1599,28.1105,28.129,87737.093
2013-12-11 15:40:00,45.55,45.57,45.44,45.52,182067.14676944923,28.1229,28.1352,28.055,28.1043,182067.1468
2013-12-11 15:50:00,45.52,45.62,45.52,45.58,288365.96003651485,28.1043,28.1661,28.1043,28.1414,288365.96
2013-12-12 09:30:00,45.45,45.58,45.33,45.33,73536.86986509788,28.0611,28.1414,27.987,27.987,73536.8699
2013-12-12 09:40:00,45.33,45.41,45.31,45.32,46252.155391013286,27.987,28.0364,27.9747,27.9809,46252.1554
2013-12-12 09:50:00,45.32,45.33,45.16,45.32,66031.03763059134,27.9809,27.987,27.8821,27.9809,66031.0376
2013-12-12 10:00:00,45.3,45.43,45.27,45.39,33674.81488994827,27.9685,28.0488,27.95,28.0241,33674.8149
2013-12-12 10:10:00,45.38,45.41,45.28,45.3,58626.63556141596,28.0179,28.0364,27.9562,27.9685,58626.6356
2013-12-12 10:20:00,45.31,45.35,45.28,45.28,33370.524393954765,27.9747,27.9994,27.9562,27.9562,33370.5244
2013-12-12 10:30:00,45.27,45.42,45.22,45.42,145450.85708489706,27.95,28.0426,27.9191,28.0426,145450.8571
2013-12-12 10:40:00,45.41,45.56,45.39,45.52,55380.87027081855,28.0364,28.129,28.0241,28.1043,55380.8703
2013-12-12 10:50:00,45.51,45.53,45.39,45.43,46860.7363830003,28.0982,28.1105,28.0241,28.0488,46860.7364
2013-12-12 11:00:00,45.44,45.53,45.43,45.48,51425.09382290293,28.055,28.1105,28.0488,28.0797,51425.0938
2013-12-12 11:10:00,45.47,45.48,45.43,45.46,103357.3384724617,28.0735,28.0797,28.0488,28.0673,103357.3385
2013-12-12 11:20:00,45.46,45.48,45.34,45.38,40572.06613246779,28.0673,28.0797,27.9932,28.0179,40572.0661
2013-12-12 11:30:00,45.37,45.54,45.37,45.52,30124.759103357337,28.0117,28.1167,28.0117,28.1043,30124.7591
2013-12-12 11:40:00,45.52,45.53,45.41,45.46,20488.89339689624,28.1043,28.1105,28.0364,28.0673,20488.8934
2013-12-12 11:50:00,45.48,45.51,45.41,45.42,20083.17273557156,28.0797,28.0982,28.0364,28.0426,20083.1727
2013-12-12 12:00:00,45.43,45.46,45.38,45.4,20691.75372755857,28.0488,28.0673,28.0179,28.0303,20691.7537
2013-12-12 12:10:00,45.42,45.44,45.38,45.38,21198.904554214423,28.0426,28.055,28.0179,28.0179,21198.9046
2013-12-12 12:20:00,45.4,45.4,45.31,45.35,27589.004970078106,28.0303,28.0303,27.9747,27.9994,27589.005
2013-12-12 12:30:00,45.35,45.36,45.31,45.31,29921.898772695,27.9994,28.0056,27.9747,27.9747,29921.8988
2013-12-12 12:40:00,45.32,45.4,45.31,45.38,29110.457450045644,27.9809,28.0303,27.9747,28.0179,29110.4575
2013-12-12 12:50:00,45.38,45.39,45.36,45.38,20996.04422355209,28.0179,28.0241,28.0056,28.0179,20996.0442
2013-12-12 13:00:00,45.37,45.46,45.35,45.41,36616.28968455218,28.0117,28.0673,27.9994,28.0364,36616.2897
2013-12-12 13:10:00,45.39,45.43,45.35,45.43,22213.20620752612,28.0241,28.0488,27.9994,28.0488,22213.2062
2013-12-12 13:20:00,45.43,45.44,45.42,45.43,18054.56942894817,28.0488,28.055,28.0426,28.0488,18054.5694
2013-12-12 13:30:00,45.43,45.49,45.38,45.48,26371.842986104068,28.0488,28.0858,28.0179,28.0797,26371.843
2013-12-12 13:40:00,45.48,45.53,45.45,45.48,29110.457450045644,28.0797,28.1105,28.0611,28.0797,29110.4575
2013-12-12 13:50:00,45.47,45.47,45.4,45.43,23126.077695506643,28.0735,28.0735,28.0303,28.0488,23126.0777
2013-12-12 14:00:00,45.41,45.56,45.41,45.55,36413.42935388985,28.0364,28.129,28.0364,28.1229,36413.4294
2013-12-12 14:10:00,45.55,45.58,45.52,45.57,37630.59133786388,28.1229,28.1414,28.1043,28.1352,37630.5913
2013-12-12 14:20:00,45.57,45.65,45.56,45.64,56090.88142813673,28.1352,28.1846,28.129,28.1784,56090.8814
2013-12-12 14:30:00,45.64,45.64,45.57,45.59,47469.31737498733,28.1784,28.1784,28.1352,28.1476,47469.3174
2013-12-12 14:40:00,45.59,45.62,45.56,45.58,30631.909930013186,28.1476,28.1661,28.129,28.1414,30631.9099
2013-12-12 14:50:00,45.57,45.68,45.54,45.64,53555.12729485749,28.1352,28.2031,28.1167,28.1784,53555.1273
2013-12-12 15:00:00,45.63,45.75,45.63,45.74,110558.88021097476,28.1723,28.2464,28.1723,28.2402,110558.8802
2013-12-12 15:10:00,45.74,45.78,45.7,45.73,93315.75210467594,28.2402,28.2649,28.2155,28.234,93315.7521
2013-12-12 15:20:00,45.72,45.79,45.7,45.78,61872.40085201339,28.2278,28.271,28.2155,28.2649,61872.4009
2013-12-12 15:30:00,45.77,45.8,45.67,45.69,89664.26615275383,28.2587,28.2772,28.197,28.2093,89664.2662
2013-12-12 15:40:00,45.68,45.69,45.58,45.58,132264.93559184502,28.2031,28.2093,28.1414,28.1414,132264.9356
2013-12-12 15:50:00,45.58,45.6,45.51,45.53,235622.27406430672,28.1414,28.1537,28.0982,28.1105,235622.2741
2013-12-13 09:30:00,45.75,46.02,45.62,46.0,81955.57358758495,28.2464,28.4131,28.1661,28.4007,81955.5736
2013-12-13 09:40:00,46.0,46.07,45.93,46.06,162896.8455218582,28.4007,28.4439,28.3575,28.4377,162896.8455
2013-12-13 09:50:00,46.06,46.07,45.94,45.94,87331.37235013692,28.4377,28.4439,28.3637,28.3637,87331.3724
2013-12-13 10:00:00,45.94,45.95,45.8,45.8,66639.61862257836,28.3637,28.3698,28.2772,28.2772,66639.6186
2013-12-13 10:10:00,45.8,45.87,45.75,45.75,67451.05994522771,28.2772,28.3204,28.2464,28.2464,67451.0599
2013-12-13 10:20:00,45.76,45.89,45.75,45.89,55685.16076681205,28.2525,28.3328,28.2464,28.3328,55685.1608
2013-12-13 10:30:00,45.89,46.03,45.89,46.01,86824.22152348109,28.3328,28.4192,28.3328,28.4069,86824.2215
2013-12-13 10:40:00,46.01,46.29,46.01,46.28,225479.25753118977,28.4069,28.5798,28.4069,28.5736,225479.2575
2013-12-13 10:50:00,46.28,46.51,46.28,46.5,170504.10792169592,28.5736,28.7156,28.5736,28.7094,170504.1079
2013-12-13 11:00:00,46.5,46.56,46.31,46.37,339892.48402474896,28.7094,28.7465,28.5921,28.6291,339892.484
2013-12-13 11:10:00,46.37,46.92,46.37,46.9,360077.0869256517,28.6291,28.9687,28.6291,28.9564,360077.0869
2013-12-13 11:20:00,46.91,46.94,46.51,46.79,382797.4439598337,28.9625,28.9811,28.7156,28.8885,382797.444
2013-12-13 11:30:00,46.79,47.06,46.77,46.94,399736.2815701389,28.8885,29.0552,28.8761,28.9811,399736.2816
2013-12-13 11:40:00,46.94,46.99,46.66,46.7,227913.58149913783,28.9811,29.0119,28.8082,28.8329,227913.5815
2013-12-13 11:50:00,46.7,47.02,46.69,47.02,240896.6426615276,28.8329,29.0305,28.8267,29.0305,240896.6427
2013-12-13 12:00:00,47.02,47.1,46.69,46.8,289380.26168982656,29.0305,29.0799,28.8267,28.8946,289380.2617
2013-12-13 12:10:00,46.8,46.96,46.75,46.89,167461.20296176084,28.8946,28.9934,28.8638,28.9502,167461.203
2013-12-13 12:20:00,46.9,47.06,46.82,46.97,130337.7624505528,28.9564,29.0552,28.907,28.9996,130337.7625
2013-12-13 12:30:00,46.99,47.05,46.83,46.87,112486.05335226696,29.0119,29.049,28.9132,28.9378,112486.0534
2013-12-13 12:40:00,46.87,46.87,46.69,46.69,109747.4388883254,28.9378,28.9378,28.8267,28.8267,109747.4389
2013-12-13 12:50:00,46.69,46.82,46.69,46.78,66335.32812658485,28.8267,28.907,28.8267,28.8823,66335.3281
2013-12-13 13:00:00,46.78,46.83,46.71,46.73,90779.99797139667,28.8823,28.9132,28.8391,28.8514,90779.998
2013-12-13 13:10:00,46.74,46.84,46.73,46.83,76782.6351556953,28.8576,28.9193,28.8514,28.9132,76782.6352
2013-12-13 13:20:00,46.82,46.88,46.72,46.88,91084.2884673902,28.907,28.944,28.8452,28.944,91084.2885
2013-12-13 13:30:00,46.88,47.0,46.87,46.99,133279.23724515672,28.944,29.0181,28.9378,29.0119,133279.2372
2013-12-13 13:40:00,47.0,47.07,46.89,47.0,235622.27406430672,29.0181,29.0613,28.9502,29.0181,235622.2741
2013-12-13 13:50:00,47.0,47.22,47.0,47.09,276701.4910234304,29.0181,29.1539,29.0181,29.0737,276701.491
2013-12-13 14:00:00,47.08,47.18,47.04,47.09,196774.5207424688,29.0675,29.1292,29.0428,29.0737,196774.5207
2013-12-13 14:10:00,47.09,47.15,47.03,47.15,231159.34678973528,29.0737,29.1107,29.0366,29.1107,231159.3468
2013-12-13 14:20:00,47.15,47.15,47.08,47.15,132467.79592250736,29.1107,29.1107,29.0675,29.1107,132467.7959
2013-12-13 14:30:00,47.14,47.41,47.13,47.36,216350.5426513845,29.1045,29.2712,29.0984,29.2404,216350.5427
2013-12-13 14:40:00,47.36,47.42,47.28,47.35,269804.23978091084,29.2404,29.2774,29.191,29.2342,269804.2398
2013-12-13 14:50:00,47.35,47.46,47.34,47.46,115326.09798153971,29.2342,29.3021,29.228,29.3021,115326.098
2013-12-13 15:00:00,47.46,47.56,47.33,47.37,172329.85089765696,29.3021,29.3639,29.2219,29.2466,172329.8509
2013-12-13 15:10:00,47.37,47.39,47.27,47.3,179227.1021401765,29.2466,29.2589,29.1848,29.2033,179227.1021
2013-12-13 15:20:00,47.31,47.37,47.24,47.33,281062.98813267064,29.2095,29.2466,29.1663,29.2219,281062.9881
2013-12-13 15:30:00,47.33,47.34,47.13,47.17,314129.2220306319,29.2219,29.228,29.0984,29.1231,314129.222
2013-12-13 15:40:00,47.18,47.23,47.15,47.18,269499.9492849173,29.1292,29.1601,29.1107,29.1292,269499.9493
2013-12-13 15:50:00,47.17,47.27,47.16,47.16,796733.9486763363,29.1231,29.1848,29.1169,29.1169,796733.9487
2013-12-16 09:30:00,47.57,47.57,46.84,46.97,265848.46333299525,29.37,29.37,28.9193,28.9996,265848.4633
2013-12-16 09:40:00,46.96,47.05,46.8,46.99,224667.81620854043,28.9934,29.049,28.8946,29.0119,224667.8162
2013-12-16 09:50:00,46.99,47.49,46.99,47.46,390201.846029009,29.0119,29.3206,29.0119,29.3021,390201.846
2013-12-16 10:00:00,47.45,47.77,47.43,47.56,401764.8848767624,29.2959,29.4935,29.2836,29.3639,401764.8849
2013-12-16 10:10:00,47.55,47.78,47.49,47.62,464144.4365554316,29.3577,29.4997,29.3206,29.4009,464144.4366
2013-12-16 10:20:00,47.63,47.63,47.38,47.38,185008.6215640532,29.4071,29.4071,29.2527,29.2527,185008.6216
2013-12-16 10:30:00,47.39,47.44,47.24,47.44,274774.31788213813,29.2589,29.2898,29.1663,29.2898,274774.3179
2013-12-16 10:40:00,47.43,47.45,47.31,47.38,160462.52155391013,29.2836,29.2959,29.2095,29.2527,160462.5216
2013-12-16 10:50:00,47.37,47.43,47.24,47.33,93112.8917740136,29.2466,29.2836,29.1663,29.2219,93112.8918
2013-12-16 11:00:00,47.33,47.39,47.17,47.24,249315.3463840146,29.2219,29.2589,29.1231,29.1663,249315.3464
2013-12-16 11:10:00,47.21,47.39,47.21,47.25,75058.32234506542,29.1478,29.2589,29.1478,29.1725,75058.3223
2013-12-16 11:20:00,47.26,47.27,47.04,47.05,68668.22192920174,29.1786,29.1848,29.0428,29.049,68668.2219
2013-12-16 11:30:00,47.06,47.18,46.99,47.02,67045.33928390303,29.0552,29.1292,29.0119,29.0305,67045.3393
2013-12-16 11:40:00,47.02,47.11,46.99,47.11,104067.3496297799,29.0305,29.086,29.0119,29.086,104067.3496
2013-12-16 11:50:00,47.11,47.2,47.1,47.13,66335.32812658485,29.086,29.1416,29.0799,29.0984,66335.3281
2013-12-16 12:00:00,47.13,48.06,47.06,47.78,723805.6598032254,29.0984,29.6726,29.0552,29.4997,723805.6598
2013-12-16 12:10:00,47.79,48.06,47.77,47.79,336139.5679074957,29.5059,29.6726,29.4935,29.5059,336139.5679
2013-12-16 12:20:00,47.79,47.81,47.6,47.8,159042.49923927375,29.5059,29.5182,29.3886,29.512,159042.4992
2013-12-16 12:30:00,47.8,47.89,47.8,47.83,118876.15376813064,29.512,29.5676,29.512,29.5306,118876.1538
2013-12-16 12:40:00,47.83,48.04,47.82,47.84,155086.72279135816,29.5306,29.6602,29.5244,29.5367,155086.7228
2013-12-16 12:50:00,47.86,47.87,47.73,47.82,99097.2715285526,29.5491,29.5553,29.4688,29.5244,99097.2715
2013-12-16 13:00:00,47.82,47.85,47.62,47.69,122223.34922405925,29.5244,29.5429,29.4009,29.4441,122223.3492
2013-12-16 13:10:00,47.68,47.71,47.5,47.53,89055.6851607668,29.4379,29.4565,29.3268,29.3453,89055.6852
2013-12-16 13:20:00,47.53,47.7,47.53,47.59,73638.30003042905,29.3453,29.4503,29.3453,29.3824,73638.3
2013-12-16 13:30:00,47.59,47.74,47.57,47.68,137235.0136930723,29.3824,29.475,29.37,29.4379,137235.0137
2013-12-16 13:40:00,47.68,47.81,47.63,47.64,96865.80789126686,29.4379,29.5182,29.4071,29.4133,96865.8079
2013-12-16 13:50:00,47.65,47.79,47.62,47.72,109950.29921898773,29.4194,29.5059,29.4009,29.4626,109950.2992
2013-12-16 14:00:00,47.72,47.84,47.71,47.74,239983.77117354705,29.4626,29.5367,29.4565,29.475,239983.7712
2013-12-16 14:10:00,47.73,47.84,47.69,47.7,152449.53849274776,29.4688,29.5367,29.4441,29.4503,152449.5385
2013-12-16 14:20:00,47.7,47.72,47.64,47.71,184400.0405720661,29.4503,29.4626,29.4133,29.4565,184400.0406
2013-12-16 14:30:00,47.7,47.76,47.68,47.72,95547.21574196166,29.4503,29.4873,29.4379,29.4626,95547.2157
2013-12-16 14:40:00,47.71,47.77,47.66,47.72,92098.59012070188,29.4565,29.4935,29.4256,29.4626,92098.5901
2013-12-16 14:50:00,47.72,47.77,47.7,47.72,60350.948372045845,29.4626,29.4935,29.4503,29.4626,60350.9484
2013-12-16 15:00:00,47.72,47.79,47.69,47.76,91388.57896338373,29.4626,29.5059,29.4441,29.4873,91388.579
2013-12-16 15:10:00,47.76,47.77,47.7,47.75,104270.20996044224,29.4873,29.4935,29.4503,29.4812,104270.21
2013-12-16 15:20:00,47.75,47.83,47.67,47.67,244548.12861344963,29.4812,29.5306,29.4318,29.4318,244548.1286
2013-12-16 15:30:00,47.67,47.78,47.67,47.74,158028.19758596207,29.4318,29.4997,29.4318,29.475,158028.1976
2013-12-16 15:40:00,47.72,47.81,47.7,47.78,444771.2749771782,29.4626,29.5182,29.4503,29.4997,444771.275
2013-12-16 15:50:00,47.78,47.78,47.62,47.69,354599.85799776856,29.4997,29.4997,29.4009,29.4441,354599.858
2013-12-17 09:30:00,47.54,47.69,47.12,47.13,125874.83517598134,29.3515,29.4441,29.0922,29.0984,125874.8352
2013-12-17 09:40:00,47.13,47.46,47.09,47.32,217871.99513135207,29.0984,29.3021,29.0737,29.2157,217871.9951
2013-12-17 09:50:00,47.33,47.68,47.26,47.65,81144.13226493559,29.2219,29.4379,29.1786,29.4194,81144.1323
2013-12-17 10:00:00,47.61,47.63,47.42,47.43,133583.52774115023,29.3947,29.4071,29.2774,29.2836,133583.5277
2013-12-17 10:10:00,47.43,47.62,47.37,47.52,108124.55624302667,29.2836,29.4009,29.2466,29.3392,108124.5562
2013-12-17 10:20:00,47.54,47.6,47.47,47.52,151435.23683943605,29.3515,29.3886,29.3083,29.3392,151435.2368
2013-12-17 10:30:00,47.52,47.74,47.43,47.64,108023.1260776955,29.3392,29.475,29.2836,29.4133,108023.1261
2013-12-17 10:40:00,47.65,47.75,47.59,47.65,113297.49467491632,29.4194,29.4812,29.3824,29.4194,113297.4947
2013-12-17 10:50:00,47.65,47.73,47.54,47.68,139466.47733035806,29.4194,29.4688,29.3515,29.4379,139466.4773
2013-12-17 11:00:00,47.68,47.75,47.62,47.67,192108.73313723505,29.4379,29.4812,29.4009,29.4318,192108.7331
2013-12-17 11:10:00,47.68,47.72,47.62,47.62,72928.28887311087,29.4379,29.4626,29.4009,29.4009,72928.2889
2013-12-17 11:20:00,47.62,47.62,47.42,47.47,108834.56740034488,29.4009,29.4009,29.2774,29.3083,108834.5674
2013-12-17 11:30:00,47.48,47.57,47.45,47.49,90779.99797139667,29.3145,29.37,29.2959,29.3206,90779.998
2013-12-17 11:40:00,47.5,47.61,47.48,47.54,57308.04341211076,29.3268,29.3947,29.3145,29.3515,57308.0434
2013-12-17 11:50:00,47.54,47.59,47.45,47.5,196470.2302464753,29.3515,29.3824,29.2959,29.3268,196470.2302
2013-12-17 12:00:00,47.51,47.63,47.5,47.59,91185.71863272136,29.333,29.4071,29.3268,29.3824,91185.7186
2013-12-17 12:10:00,47.58,47.64,47.56,47.62,168678.36494573485,29.3762,29.4133,29.3639,29.4009,168678.3649
2013-12-17 12:20:00,47.62,47.63,47.57,47.58,53352.26696419515,29.4009,29.4071,29.37,29.3762,53352.267
2013-12-17 12:30:00,47.59,47.59,47.57,47.57,50309.36200426007,29.3824,29.3824,29.37,29.37,50309.362
2013-12-17 12:40:00,47.57,47.64,47.56,47.61,60553.808702708186,29.37,29.4133,29.3639,29.3947,60553.8087
2013-12-17 12:50:00,47.61,47.68,47.58,47.66,108733.1372350137,29.3947,29.4379,29.3762,29.4256,108733.1372
2013-12-17 13:00:00,47.66,47.72,47.62,47.66,180647.12445481287,29.4256,29.4626,29.4009,29.4256,180647.1245
2013-12-17 13:10:00,47.66,47.73,47.61,47.69,67045.33928390303,29.4256,29.4688,29.3947,29.4441,67045.3393
2013-12-17 13:20:00,47.68,47.73,47.63,47.73,77289.78598235115,29.4379,29.4688,29.4071,29.4688,77289.786
2013-12-17 13:30:00,47.72,47.8,47.72,47.77,69276.80292118876,29.4626,29.512,29.4626,29.4935,69276.8029
2013-12-17 13:40:00,47.77,47.78,47.72,47.76,94127.19342732528,29.4935,29.4997,29.4626,29.4873,94127.1934
2013-12-17 13:50:00,47.77,47.88,47.73,47.77,295668.93194035906,29.4935,29.5614,29.4688,29.4935,295668.9319
2013-12-17 14:00:00,47.76,47.83,47.72,47.81,136525.00253575417,29.4873,29.5306,29.4626,29.5182,136525.0025
2013-12-17 14:10:00,47.81,47.82,47.77,47.81,217973.42529668324,29.5182,29.5244,29.4935,29.5182,217973.4253
2013-12-17 14:20:00,47.82,47.85,47.77,47.78,74145.4508570849,29.5244,29.5429,29.4935,29.4997,74145.4509
2013-12-17 14:30:00,47.79,47.87,47.77,47.82,125570.54467998784,29.5059,29.5553,29.4935,29.5244,125570.5447
2013-12-17 14:40:00,47.82,47.89,47.82,47.84,67856.78060655239,29.5244,29.5676,29.5244,29.5367,67856.7806
2013-12-17 14:50:00,47.83,47.84,47.74,47.74,68769.65209453291,29.5306,29.5367,29.475,29.475,68769.6521
2013-12-17 15:00:00,47.75,47.81,47.73,47.77,225377.8273658586,29.4812,29.5182,29.4688,29.4935,225377.8274
2013-12-17 15:10:00,47.77,47.9,47.76,47.89,117050.4107921696,29.4935,29.5738,29.4873,29.5676,117050.4108
2013-12-17 15:20:00,47.89,47.9,47.79,47.83,246982.4525813977,29.5676,29.5738,29.5059,29.5306,246982.4526
2013-12-17 15:30:00,47.82,47.85,47.75,47.76,131047.773607871,29.5244,29.5429,29.4812,29.4873,131047.7736
2013-12-17 15:40:00,47.75,47.77,47.68,47.68,246171.0112587484,29.4812,29.4935,29.4379,29.4379,246171.0113
2013-12-17 15:50:00,47.69,47.69,47.61,47.67,422456.6386043209,29.4441,29.4441,29.3947,29.4318,422456.6386
2013-12-18 09:30:00,48.0,48.04,47.58,47.74,145755.14758089057,29.6355,29.6602,29.3762,29.475,145755.1476
2013-12-18 09:40:00,47.74,47.87,47.73,47.78,77999.79713966933,29.475,29.5553,29.4688,29.4997,77999.7971
2013-12-18 09:50:00,47.8,47.94,47.72,47.9,101835.88599249416,29.512,29.5985,29.4626,29.5738,101835.886
2013-12-18 10:00:00,47.89,48.1,47.83,48.04,153970.99097271528,29.5676,29.6973,29.5306,29.6602,153970.991
2013-12-18 10:10:00,48.03,48.11,47.88,47.9,188254.38685465057,29.654,29.7034,29.5614,29.5738,188254.3869
2013-12-18 10:20:00,47.88,48.01,47.82,48.0,95344.35541129932,29.5614,29.6417,29.5244,29.6355,95344.3554
2013-12-18 10:30:00,48.0,48.01,47.94,47.97,74855.46201440308,29.6355,29.6417,29.5985,29.617,74855.462
2013-12-18 10:40:00,47.97,48.03,47.88,47.92,47367.88720965615,29.617,29.654,29.5614,29.5861,47367.8872
2013-12-18 10:50:00,47.92,47.93,47.8,47.85,32863.37356729891,29.5861,29.5923,29.512,29.5429,32863.3736
2013-12-18 11:00:00,47.85,48.06,47.85,48.06,157216.7562633127,29.5429,29.6726,29.5429,29.6726,157216.7563
2013-12-18 11:10:00,48.05,48.08,47.92,47.95,27893.29546607161,29.6664,29.6849,29.5861,29.6046,27893.2955
2013-12-18 11:20:00,47.94,48.05,47.94,48.0,72623.99837711736,29.5985,29.6664,29.5985,29.6355,72623.9984
2013-12-18 11:30:00,47.99,48.08,47.98,48.06,110863.17070696826,29.6293,29.6849,29.6232,29.6726,110863.1707
2013-12-18 11:40:00,48.06,48.07,47.89,47.9,70899.68556648747,29.6726,29.6787,29.5676,29.5738,70899.6856
2013-12-18 11:50:00,47.9,47.92,47.84,47.86,42904.95993508469,29.5738,29.5861,29.5367,29.5491,42904.9599
2013-12-18 12:00:00,47.86,47.92,47.83,47.87,39760.62480981844,29.5491,29.5861,29.5306,29.5553,39760.6248
2013-12-18 12:10:00,47.87,47.98,47.87,47.97,40774.92646313013,29.5553,29.6232,29.5553,29.617,40774.9265
2013-12-18 12:20:00,47.97,48.03,47.97,47.97,35399.12770057815,29.617,29.654,29.617,29.617,35399.1277
2013-12-18 12:30:00,47.97,48.06,47.96,48.01,59032.35622274064,29.617,29.6726,29.6108,29.6417,59032.3562
2013-12-18 12:40:00,48.01,48.07,47.99,48.01,33471.95455928593,29.6417,29.6787,29.6293,29.6417,33471.9546
2013-12-18 12:50:00,48.01,48.05,48.0,48.03,47063.59671366264,29.6417,29.6664,29.6355,29.654,47063.5967
2013-12-18 13:00:00,48.03,48.03,47.97,47.99,51323.66365757176,29.654,29.654,29.617,29.6293,51323.6637
2013-12-18 13:10:00,47.99,48.01,47.93,47.98,71406.83639314333,29.6293,29.6417,29.5923,29.6232,71406.8364
2013-12-18 13:20:00,47.97,48.04,47.93,47.96,68161.0711025459,29.617,29.6602,29.5923,29.6108,68161.0711
2013-12-18 13:30:00,47.96,47.96,47.87,47.92,148392.33187950097,29.6108,29.6108,29.5553,29.5861,148392.3319
2013-12-18 13:40:00,47.91,48.07,47.86,48.07,105081.6512830916,29.58,29.6787,29.5491,29.6787,105081.6513
2013-12-18 13:50:00,48.07,48.35,48.01,48.08,294958.92078304087,29.6787,29.8516,29.6417,29.6849,294958.9208
2013-12-18 14:00:00,48.03,48.72,47.66,48.61,245055.27944010549,29.654,30.08,29.4256,30.0121,245055.2794
2013-12-18 14:10:00,48.62,48.69,48.27,48.37,240693.7823308652,30.0183,30.0615,29.8022,29.864,240693.7823
2013-12-18 14:20:00,48.38,48.47,48.34,48.42,136626.43270108532,29.8701,29.9257,29.8454,29.8948,136626.4327
2013-12-18 14:30:00,48.43,48.71,48.43,48.71,179937.11329749468,29.901,30.0739,29.901,30.0739,179937.1133
2013-12-18 14:40:00,48.72,48.72,48.42,48.45,214626.22984075465,30.08,30.08,29.8948,29.9133,214626.2298
2013-12-18 14:50:00,48.45,48.57,48.45,48.52,173547.012881631,29.9133,29.9874,29.9133,29.9566,173547.0129
2013-12-18 15:00:00,48.53,48.54,48.47,48.54,221219.19058728067,29.9627,29.9689,29.9257,29.9689,221219.1906
2013-12-18 15:10:00,48.54,48.74,48.54,48.72,281975.8596206512,29.9689,30.0924,29.9689,30.08,281975.8596
2013-12-18 15:20:00,48.71,48.77,48.63,48.72,302971.9038442033,30.0739,30.1109,30.0245,30.08,302971.9038
2013-12-18 15:30:00,48.71,48.76,48.64,48.7,381884.5724718531,30.0739,30.1047,30.0307,30.0677,381884.5725
2013-12-18 15:40:00,48.7,48.78,48.64,48.67,456334.3138249315,30.0677,30.1171,30.0307,30.0492,456334.3138
2013-12-18 15:50:00,48.67,48.82,48.62,48.8,783243.7366872908,30.0492,30.1418,30.0183,30.1294,783243.7367
2013-12-19 09:30:00,48.54,48.62,48.13,48.19,251749.67035196268,29.9689,30.0183,29.7158,29.7528,251749.6704
2013-12-19 09:40:00,48.19,48.31,48.05,48.05,362409.98072826857,29.7528,29.8269,29.6664,29.6664,362409.9807
2013-12-19 09:50:00,48.05,48.42,47.9,48.27,336545.2885688204,29.6664,29.8948,29.5738,29.8022,336545.2886
2013-12-19 10:00:00,48.26,48.43,48.18,48.26,161679.68353788418,29.796,29.901,29.7466,29.796,161679.6835
2013-12-19 10:10:00,48.26,48.26,47.97,48.06,240693.7823308652,29.796,29.796,29.617,29.6726,240693.7823
2013-12-19 10:20:00,48.06,48.12,47.95,48.01,152855.2591540724,29.6726,29.7096,29.6046,29.6417,152855.2592
2013-12-19 10:30:00,48.01,48.18,48.01,48.15,79926.97028096156,29.6417,29.7466,29.6417,29.7281,79926.9703
2013-12-19 10:40:00,48.16,48.22,48.04,48.04,136930.7231970788,29.7343,29.7713,29.6602,29.6602,136930.7232
2013-12-19 10:50:00,48.04,48.22,48.04,48.17,50309.36200426007,29.6602,29.7713,29.6602,29.7405,50309.362
2013-12-19 11:00:00,48.17,48.17,47.96,47.98,61263.81986002637,29.7405,29.7405,29.6108,29.6232,61263.8199
2013-12-19 11:10:00,47.98,47.99,47.84,47.85,93214.32193934477,29.6232,29.6293,29.5367,29.5429,93214.3219
2013-12-19 11:20:00,47.84,47.94,47.81,47.93,79521.24961963687,29.5367,29.5985,29.5182,29.5923,79521.2496
2013-12-19 11:30:00,47.94,48.05,47.92,48.01,71609.69672380565,29.5985,29.6664,29.5861,29.6417,71609.6967
2013-12-19 11:40:00,48.02,48.04,47.98,47.99,48787.909524292525,29.6479,29.6602,29.6232,29.6293,48787.9095
2013-12-19 11:50:00,48.0,48.01,47.91,47.95,47875.038036312,29.6355,29.6417,29.58,29.6046,47875.038
2013-12-19 12:00:00,47.96,47.96,47.9,47.96,77594.07647834466,29.6108,29.6108,29.5738,29.6108,77594.0765
2013-12-19 12:10:00,47.95,48.05,47.95,48.0,59945.22771072117,29.6046,29.6664,29.6046,29.6355,59945.2277
2013-12-19 12:20:00,48.01,48.01,47.95,47.97,135814.99137843595,29.6417,29.6417,29.6046,29.617,135814.9914
2013-12-19 12:30:00,47.98,48.02,47.96,47.96,38847.75332183792,29.6232,29.6479,29.6108,29.6108,38847.7533
2013-12-19 12:40:00,47.95,47.98,47.94,47.95,25661.83182878588,29.6046,29.6232,29.5985,29.6046,25661.8318
2013-12-19 12:50:00,47.96,48.02,47.95,47.98,60350.948372045845,29.6108,29.6479,29.6046,29.6232,60350.9484
2013-12-19 13:00:00,47.97,48.02,47.97,47.99,69276.80292118876,29.617,29.6479,29.617,29.6293,69276.8029
2013-12-19 13:10:00,47.99,48.01,47.98,48.0,42904.95993508469,29.6293,29.6417,29.6232,29.6355,42904.9599
2013-12-19 13:20:00,48.01,48.01,47.99,48.01,39963.48514048078,29.6417,29.6417,29.6293,29.6417,39963.4851
2013-12-19 13:30:00,48.01,48.01,47.96,47.97,54975.14960949386,29.6417,29.6417,29.6108,29.617,54975.1496
2013-12-19 13:40:00,47.97,48.0,47.94,47.99,80129.8306116239,29.617,29.6355,29.5985,29.6293,80129.8306
2013-12-19 13:50:00,47.99,48.03,47.97,48.02,165736.89015113094,29.6293,29.654,29.617,29.6479,165736.8902
2013-12-19 14:00:00,48.02,48.07,47.99,48.07,89562.83598742266,29.6479,29.6787,29.6293,29.6787,89562.836
2013-12-19 14:10:00,48.06,48.14,48.01,48.03,133279.23724515672,29.6726,29.722,29.6417,29.654,133279.2372
2013-12-19 14:20:00,48.04,48.06,47.97,47.99,83882.74672887717,29.6602,29.6726,29.617,29.6293,83882.7467
2013-12-19 14:30:00,47.98,48.03,47.98,48.0,91388.57896338373,29.6232,29.654,29.6232,29.6355,91388.579
2013-12-19 14:40:00,48.0,48.05,48.0,48.04,78811.2384623187,29.6355,29.6664,29.6355,29.6602,78811.2385
2013-12-19 14:50:00,48.04,48.11,48.02,48.09,70595.39507049396,29.6602,29.7034,29.6479,29.6911,70595.3951
2013-12-19 15:00:00,48.09,48.17,48.08,48.15,60249.518206714674,29.6911,29.7405,29.6849,29.7281,60249.5182
2013-12-19 15:10:00,48.15,48.27,48.15,48.26,83477.02606755249,29.7281,29.8022,29.7281,29.796,83477.0261
2013-12-19 15:20:00,48.27,48.27,48.17,48.17,73131.1492037732,29.8022,29.8022,29.7405,29.7405,73131.1492
2013-12-19 15:30:00,48.18,48.18,48.04,48.15,163201.1360178517,29.7466,29.7466,29.6602,29.7281,163201.136
2013-12-19 15:40:00,48.15,48.17,48.07,48.11,165432.59965513743,29.7281,29.7405,29.6787,29.7034,165432.5997
2013-12-19 15:50:00,48.12,48.18,48.1,48.14,307739.1216147682,29.7096,29.7466,29.6973,29.722,307739.1216
2013-12-20 09:30:00,48.32,48.51,48.13,48.2,528349.7312100619,29.8331,29.9504,29.7158,29.759,528349.7312
2013-12-20 09:40:00,48.21,48.32,48.11,48.26,93315.75210467594,29.7652,29.8331,29.7034,29.796,93315.7521
2013-12-20 09:50:00,48.27,48.28,48.14,48.23,65828.177299929,29.8022,29.8084,29.722,29.7775,65828.1773
2013-12-20 10:00:00,48.22,48.33,48.2,48.25,105385.9417790851,29.7713,29.8393,29.759,29.7899,105385.9418
2013-12-20 10:10:00,48.25,48.28,48.12,48.12,38239.172329850895,29.7899,29.8084,29.7096,29.7096,38239.1723
2013-12-20 10:20:00,48.11,48.11,48.01,48.05,72826.8587077797,29.7034,29.7034,29.6417,29.6664,72826.8587
2013-12-20 10:30:00,48.04,48.07,47.93,47.96,119789.02525611116,29.6602,29.6787,29.5923,29.6108,119789.0253
2013-12-20 10:40:00,47.96,48.01,47.91,47.93,101328.73516583833,29.6108,29.6417,29.58,29.5923,101328.7352
2013-12-20 10:50:00,47.93,47.95,47.89,47.9,67856.78060655239,29.5923,29.6046,29.5676,29.5738,67856.7806
2013-12-20 11:00:00,47.9,47.93,47.85,47.88,71102.54589714982,29.5738,29.5923,29.5429,29.5614,71102.5459
2013-12-20 11:10:00,47.88,47.9,47.81,47.86,126990.5669946242,29.5614,29.5738,29.5182,29.5491,126990.567
2013-12-20 11:20:00,47.86,47.88,47.83,47.87,86317.07069682523,29.5491,29.5614,29.5306,29.5553,86317.0707
2013-12-20 11:30:00,47.87,47.98,47.87,47.92,284410.18358859926,29.5553,29.6232,29.5553,29.5861,284410.1836
2013-12-20 11:40:00,47.92,48.01,47.89,48.01,70899.68556648747,29.5861,29.6417,29.5676,29.6417,70899.6856
2013-12-20 11:50:00,48.03,48.03,47.89,47.95,67856.78060655239,29.654,29.654,29.5676,29.6046,67856.7806
2013-12-20 12:00:00,47.96,47.97,47.9,47.9,98488.69053656555,29.6108,29.617,29.5738,29.5738,98488.6905
2013-12-20 12:10:00,47.9,47.97,47.89,47.95,99604.42235520844,29.5738,29.617,29.5676,29.6046,99604.4224
2013-12-20 12:20:00,47.95,48.03,47.95,48.02,112080.33269094228,29.6046,29.654,29.6046,29.6479,112080.3327
2013-12-20 12:30:00,48.02,48.08,48.0,48.03,101937.31615782532,29.6479,29.6849,29.6355,29.654,101937.3162
2013-12-20 12:40:00,48.02,48.09,48.01,48.07,64205.294654630285,29.6479,29.6911,29.6417,29.6787,64205.2947
2013-12-20 12:50:00,48.07,48.08,48.01,48.02,92808.60127802008,29.6787,29.6849,29.6417,29.6479,92808.6013
2013-12-20 13:00:00,48.02,48.17,48.02,48.15,85607.05953950706,29.6479,29.7405,29.6479,29.7281,85607.0595
2013-12-20 13:10:00,48.14,48.22,48.12,48.2,113297.49467491632,29.722,29.7713,29.7096,29.759,113297.4947
2013-12-20 13:20:00,48.2,48.21,48.1,48.1,58119.48473476012,29.759,29.7652,29.6973,29.6973,58119.4847
2013-12-20 13:30:00,48.1,48.13,48.04,48.11,53149.40663353281,29.6973,29.7158,29.6602,29.7034,53149.4066
2013-12-20 13:40:00,48.12,48.15,48.09,48.1,37224.870676539205,29.7096,29.7281,29.6911,29.6973,37224.8707
2013-12-20 13:50:00,48.11,48.14,48.04,48.08,109646.0087229942,29.7034,29.722,29.6602,29.6849,109646.0087
2013-12-20 14:00:00,48.08,48.11,48.02,48.06,62075.26118267573,29.6849,29.7034,29.6479,29.6726,62075.2612
2013-12-20 14:10:00,48.05,48.09,48.03,48.04,96257.22689927983,29.6664,29.6911,29.654,29.6602,96257.2269
2013-12-20 14:20:00,48.05,48.06,47.93,47.93,104067.3496297799,29.6664,29.6726,29.5923,29.5923,104067.3496
2013-12-20 14:30:00,47.93,47.95,47.85,47.87,153666.70047672177,29.5923,29.6046,29.5429,29.5553,153666.7005
2013-12-20 14:40:00,47.86,47.88,47.76,47.76,162085.40419920883,29.5491,29.5614,29.4873,29.4873,162085.4042
2013-12-20 14:50:00,47.76,47.86,47.7,47.86,231463.6372857288,29.4873,29.5491,29.4503,29.5491,231463.6373
2013-12-20 15:00:00,47.86,47.92,47.8,47.81,141900.80129830612,29.5491,29.5861,29.512,29.5182,141900.8013
2013-12-20 15:10:00,47.81,47.83,47.78,47.79,135510.70088244244,29.5182,29.5306,29.4997,29.5059,135510.7009
2013-12-20 15:20:00,47.79,47.83,47.68,47.74,218582.0062886703,29.5059,29.5306,29.4379,29.475,218582.0063
2013-12-20 15:30:00,47.73,47.78,47.72,47.78,164316.86783649458,29.4688,29.4997,29.4626,29.4997,164316.8678
2013-12-20 15:40:00,47.78,47.81,47.73,47.73,256922.6087838523,29.4997,29.5182,29.4688,29.4688,256922.6088
2013-12-20 15:50:00,47.73,47.74,47.62,47.68,611928.1874429455,29.4688,29.475,29.4009,29.4379,611928.1874
2013-12-23 09:30:00,47.88,48.09,47.79,47.97,90881.42813672786,29.5614,29.6911,29.5059,29.617,90881.4281
2013-12-23 09:40:00,47.97,48.19,47.86,48.14,88345.67400344863,29.617,29.7528,29.5491,29.722,88345.674
2013-12-23 09:50:00,48.14,48.26,48.06,48.23,92910.03144335124,29.722,29.796,29.6726,29.7775,92910.0314
2013-12-23 10:00:00,48.23,48.44,48.21,48.38,123846.23186935794,29.7775,29.9072,29.7652,29.8701,123846.2319
2013-12-23 10:10:00,48.38,48.51,48.37,48.45,62988.132670656254,29.8701,29.9504,29.864,29.9133,62988.1327
2013-12-23 10:20:00,48.45,48.47,48.36,48.36,49802.21117760422,29.9133,29.9257,29.8578,29.8578,49802.2112
2013-12-23 10:30:00,48.37,48.38,48.29,48.35,63799.57399330561,29.864,29.8701,29.8146,29.8516,63799.574
2013-12-23 10:40:00,48.36,48.42,48.3,48.37,71711.12688913682,29.8578,29.8948,29.8207,29.864,71711.1269
2013-12-23 10:50:00,48.36,48.49,48.33,48.49,77898.36697433816,29.8578,29.938,29.8393,29.938,77898.367
2013-12-23 11:00:00,48.49,48.6,48.47,48.6,67958.21077188356,29.938,30.006,29.9257,30.006,67958.2108
2013-12-23 11:10:00,48.6,48.71,48.53,48.71,81854.14342225378,30.006,30.0739,29.9627,30.0739,81854.1434
2013-12-23 11:20:00,48.71,48.71,48.55,48.6,90069.98681407851,30.0739,30.0739,29.9751,30.006,90069.9868
2013-12-23 11:30:00,48.6,48.6,48.49,48.49,65016.73597727964,30.006,30.006,29.938,29.938,65016.736
2013-12-23 11:40:00,48.49,48.51,48.45,48.46,28400.44629272745,29.938,29.9504,29.9133,29.9195,28400.4463
2013-12-23 11:50:00,48.45,48.54,48.45,48.54,23734.658687493666,29.9133,29.9689,29.9133,29.9689,23734.6587
2013-12-23 12:00:00,48.54,48.64,48.52,48.64,57815.194238766606,29.9689,30.0307,29.9566,30.0307,57815.1942
2013-12-23 12:10:00,48.63,48.69,48.61,48.67,61162.3896946952,30.0245,30.0615,30.0121,30.0492,61162.3897
2013-12-23 12:20:00,48.67,48.7,48.64,48.68,53047.97646820165,30.0492,30.0677,30.0307,30.0554,53047.9765
2013-12-23 12:30:00,48.68,48.71,48.66,48.68,48585.04919363018,30.0554,30.0739,30.043,30.0554,48585.0492
2013-12-23 12:40:00,48.69,48.7,48.63,48.64,41789.22811644183,30.0615,30.0677,30.0245,30.0307,41789.2281
2013-12-23 12:50:00,48.64,48.7,48.61,48.65,42093.518612435335,30.0307,30.0677,30.0121,30.0368,42093.5186
2013-12-23 13:00:00,48.64,48.66,48.62,48.64,37630.59133786388,30.0307,30.043,30.0183,30.0307,37630.5913
2013-12-23 13:10:00,48.63,48.66,48.59,48.61,33979.10538594178,30.0245,30.043,29.9998,30.0121,33979.1054
2013-12-23 13:20:00,48.61,48.61,48.5,48.51,38036.31199918856,30.0121,30.0121,29.9442,29.9504,38036.312
2013-12-23 13:30:00,48.51,48.51,48.33,48.37,142002.2314636373,29.9504,29.9504,29.8393,29.864,142002.2315
2013-12-23 13:40:00,48.37,48.46,48.35,48.39,43006.39010041586,29.864,29.9195,29.8516,29.8763,43006.3901
2013-12-23 13:50:00,48.39,48.4,48.31,48.34,37934.88183385739,29.8763,29.8825,29.8269,29.8454,37934.8818
2013-12-23 14:00:00,48.33,48.4,48.32,48.36,32457.652905974235,29.8393,29.8825,29.8331,29.8578,32457.6529
2013-12-23 14:10:00,48.36,48.42,48.35,48.42,38137.742164519725,29.8578,29.8948,29.8516,29.8948,38137.7422
2013-12-23 14:20:00,48.43,48.44,48.31,48.34,67755.35044122122,29.901,29.9072,29.8269,29.8454,67755.3504
2013-12-23 14:30:00,48.34,48.43,48.33,48.42,41992.08844710417,29.8454,29.901,29.8393,29.8948,41992.0884
2013-12-23 14:40:00,48.42,48.42,48.3,48.31,45846.43472968861,29.8948,29.8948,29.8207,29.8269,45846.4347
2013-12-23 14:50:00,48.3,48.32,48.26,48.32,53757.98762551983,29.8207,29.8331,29.796,29.8331,53757.9876
2013-12-23 15:00:00,48.32,48.33,48.28,48.28,51526.5239882341,29.8331,29.8393,29.8084,29.8084,51526.524
2013-12-23 15:10:00,48.28,48.29,48.19,48.26,70899.68556648747,29.8084,29.8146,29.7528,29.796,70899.6856
2013-12-23 15:20:00,48.27,48.32,48.22,48.31,92910.03144335124,29.8022,29.8331,29.7713,29.8269,92910.0314
2013-12-23 15:30:00,48.32,48.37,48.28,48.29,72826.8587077797,29.8331,29.864,29.8084,29.8146,72826.8587
2013-12-23 15:40:00,48.28,48.29,48.18,48.2,115528.95831220206,29.8084,29.8146,29.7466,29.759,115528.9583
2013-12-23 15:50:00,48.19,48.22,48.15,48.19,232477.93893904047,29.7528,29.7713,29.7281,29.7528,232477.9389
2013-12-24 09:30:00,48.16,48.32,48.12,48.13,45846.43472968861,29.7343,29.8331,29.7096,29.7158,45846.4347
2013-12-24 09:40:00,48.13,48.26,48.06,48.24,42093.518612435335,29.7158,29.796,29.6726,29.7837,42093.5186
2013-12-24 09:50:00,48.22,48.23,48.1,48.13,17953.139263617,29.7713,29.7775,29.6973,29.7158,17953.1393
2013-12-24 10:00:00,48.14,48.45,48.14,48.42,51830.81448422761,29.722,29.9133,29.722,29.8948,51830.8145
2013-12-24 10:10:00,48.41,48.47,48.38,48.38,46049.29506035095,29.8887,29.9257,29.8701,29.8701,46049.2951
2013-12-24 10:20:00,48.39,48.57,48.39,48.55,28096.15579673395,29.8763,29.9874,29.8763,29.9751,28096.1558
2013-12-24 10:30:00,48.54,48.61,48.54,48.59,43919.26158839639,29.9689,30.0121,29.9689,29.9998,43919.2616
2013-12-24 10:40:00,48.6,48.67,48.55,48.56,34689.11654325997,30.006,30.0492,29.9751,29.9813,34689.1165
2013-12-24 10:50:00,48.56,48.57,48.46,48.49,49295.06035094837,29.9813,29.9874,29.9195,29.938,49295.0604
2013-12-24 11:00:00,48.49,48.59,48.43,48.58,83679.88639821483,29.938,29.9998,29.901,29.9936,83679.8864
2013-12-24 11:10:00,48.59,48.7,48.58,48.66,70392.53473983162,29.9998,30.0677,29.9936,30.043,70392.5347
2013-12-24 11:20:00,48.66,48.67,48.55,48.63,58728.06572674713,30.043,30.0492,29.9751,30.0245,58728.0657
2013-12-24 11:30:00,48.63,48.7,48.6,48.67,85809.91987016938,30.0245,30.0677,30.006,30.0492,85809.9199
2013-12-24 11:40:00,48.67,48.69,48.61,48.68,59438.07688406532,30.0492,30.0615,30.0121,30.0554,59438.0769
2013-12-24 11:50:00,48.68,48.69,48.55,48.57,156303.88477533218,30.0554,30.0615,29.9751,29.9874,156303.8848
2013-12-24 12:00:00,48.58,48.59,48.51,48.54,25560.40166345471,29.9936,29.9998,29.9504,29.9689,25560.4017
2013-12-24 12:10:00,48.54,48.56,48.49,48.53,29921.898772695,29.9689,29.9813,29.938,29.9627,29921.8988
2013-12-24 12:20:00,48.52,48.56,48.51,48.56,29516.17811137032,29.9566,29.9813,29.9504,29.9813,29516.1781
2013-12-24 12:30:00,48.55,48.58,48.47,48.47,36311.99918855868,29.9751,29.9936,29.9257,29.9257,36311.9992
2013-12-24 12:40:00,48.47,48.48,48.33,48.36,76376.91449437062,29.9257,29.9319,29.8393,29.8578,76376.9145
2013-12-24 12:50:00,48.37,48.43,48.32,48.43,139973.62815701388,29.864,29.901,29.8331,29.901,139973.6282
2013-12-26 09:30:00,48.53,48.64,48.34,48.34,48483.61902829901,29.9627,30.0307,29.8454,29.8454,48483.619
2013-12-26 09:40:00,48.35,48.63,48.35,48.59,78304.08763566284,29.8516,30.0245,29.8516,29.9998,78304.0876
2013-12-26 09:50:00,48.57,48.66,48.47,48.51,94837.20458464348,29.9874,30.043,29.9257,29.9504,94837.2046
2013-12-26 10:00:00,48.52,48.58,48.46,48.51,26574.703316766405,29.9566,29.9936,29.9195,29.9504,26574.7033
2013-12-26 10:10:00,48.52,48.55,48.44,48.51,30530.47976468201,29.9566,29.9751,29.9072,29.9504,30530.4798
2013-12-26 10:20:00,48.53,48.57,48.4,48.41,39253.47398316259,29.9627,29.9874,29.8825,29.8887,39253.474
2013-12-26 10:30:00,48.4,48.45,48.38,48.44,27589.004970078106,29.8825,29.9133,29.8701,29.9072,27589.005
2013-12-26 10:40:00,48.43,48.53,48.43,48.5,18764.580586266355,29.901,29.9627,29.901,29.9442,18764.5806
2013-12-26 10:50:00,48.51,48.58,48.48,48.52,30733.34009534436,29.9504,29.9936,29.9319,29.9566,30733.3401
2013-12-26 11:00:00,48.52,48.58,48.5,48.58,27994.72563140278,29.9566,29.9936,29.9442,29.9936,27994.7256
2013-12-26 11:10:00,48.56,48.58,48.5,48.55,35094.83720458464,29.9813,29.9936,29.9442,29.9751,35094.8372
2013-12-26 11:20:00,48.54,48.58,48.52,48.57,29211.88761537681,29.9689,29.9936,29.9566,29.9874,29211.8876
2013-12-26 11:30:00,48.57,48.6,48.56,48.58,32761.943401967743,29.9874,30.006,29.9813,29.9936,32761.9434
2013-12-26 11:40:00,48.58,48.59,48.54,48.58,34181.96571660412,29.9936,29.9998,29.9689,29.9936,34181.9657
2013-12-26 11:50:00,48.57,48.58,48.48,48.49,26168.982655441727,29.9874,29.9936,29.9319,29.938,26168.9827
2013-12-26 12:00:00,48.49,48.49,48.37,48.37,21401.764884876764,29.938,29.938,29.864,29.864,21401.7649
2013-12-26 12:10:00,48.38,48.38,48.32,48.34,18561.720255604017,29.8701,29.8701,29.8331,29.8454,18561.7203
2013-12-26 12:20:00,48.33,48.38,48.33,48.37,26676.13348209757,29.8393,29.8701,29.8393,29.864,26676.1335
2013-12-26 12:30:00,48.37,48.4,48.35,48.39,17648.84876762349,29.864,29.8825,29.8516,29.8763,17648.8488
2013-12-26 12:40:00,48.4,48.47,48.37,48.47,31443.35125266254,29.8825,29.9257,29.864,29.9257,31443.3513
2013-12-26 12:50:00,48.46,48.48,48.43,48.47,20894.614058220915,29.9195,29.9319,29.901,29.9257,20894.6141
2013-12-26 13:00:00,48.48,48.56,48.44,48.48,43919.26158839639,29.9319,29.9813,29.9072,29.9319,43919.2616
2013-12-26 13:10:00,48.49,48.52,48.43,48.44,83781.316563546,29.938,29.9566,29.901,29.9072,83781.3166
2013-12-26 13:20:00,48.44,48.47,48.41,48.46,18358.85992494168,29.9072,29.9257,29.8887,29.9195,18358.8599
2013-12-26 13:30:00,48.46,48.52,48.45,48.48,20691.75372755857,29.9195,29.9566,29.9133,29.9319,20691.7537
2013-12-26 13:40:00,48.48,48.49,48.45,48.49,19373.161578253374,29.9319,29.938,29.9133,29.938,19373.1616
2013-12-26 13:50:00,48.49,48.51,48.47,48.49,25458.97149812354,29.938,29.9504,29.9257,29.938,25458.9715
2013-12-26 14:00:00,48.5,48.5,48.45,48.45,28299.016127396288,29.9442,29.9442,29.9133,29.9133,28299.0161
2013-12-26 14:10:00,48.46,48.46,48.44,48.46,25256.111167461204,29.9195,29.9195,29.9072,29.9195,25256.1112
2013-12-26 14:20:00,48.46,48.46,48.43,48.44,33167.664063292425,29.9195,29.9195,29.901,29.9072,33167.6641
2013-12-26 14:30:00,48.45,48.46,48.44,48.44,18561.720255604017,29.9133,29.9195,29.9072,29.9072,18561.7203
2013-12-26 14:40:00,48.44,48.45,48.41,48.43,29516.17811137032,29.9072,29.9133,29.8887,29.901,29516.1781
2013-12-26 14:50:00,48.43,48.49,48.4,48.46,31646.211583324883,29.901,29.938,29.8825,29.9195,31646.2116
2013-12-26 15:00:00,48.46,48.53,48.46,48.51,32457.652905974235,29.9195,29.9627,29.9195,29.9504,32457.6529
2013-12-26 15:10:00,48.51,48.55,48.5,48.54,31240.490922000205,29.9504,29.9751,29.9442,29.9689,31240.4909
2013-12-26 15:20:00,48.55,48.58,48.54,48.56,50106.501673597726,29.9751,29.9936,29.9689,29.9813,50106.5017
2013-12-26 15:30:00,48.56,48.58,48.55,48.57,56192.3115934679,29.9813,29.9936,29.9751,29.9874,56192.3116
2013-12-26 15:40:00,48.57,48.58,48.55,48.55,54569.42894816919,29.9874,29.9936,29.9751,29.9751,54569.4289
2013-12-26 15:50:00,48.55,48.56,48.51,48.55,133279.23724515672,29.9751,29.9813,29.9504,29.9751,133279.2372
2013-12-27 09:30:00,48.76,48.76,48.4,48.47,49802.21117760422,30.1047,30.1047,29.8825,29.9257,49802.2112
2013-12-27 09:40:00,48.49,48.67,48.49,48.64,20488.89339689624,29.938,30.0492,29.938,30.0307,20488.8934
2013-12-27 09:50:00,48.62,48.64,48.48,48.53,23836.08885282483,30.0183,30.0307,29.9319,29.9627,23836.0889
2013-12-27 10:00:00,48.53,48.6,48.49,48.53,30733.34009534436,29.9627,30.006,29.938,29.9627,30733.3401
2013-12-27 10:10:00,48.53,48.64,48.51,48.63,36819.15001521452,29.9627,30.0307,29.9504,30.0245,36819.15
2013-12-27 10:20:00,48.62,48.62,48.53,48.58,19068.871082259862,30.0183,30.0183,29.9627,29.9936,19068.8711
2013-12-27 10:30:00,48.58,48.58,48.41,48.42,22213.20620752612,29.9936,29.9936,29.8887,29.8948,22213.2062
2013-12-27 10:40:00,48.43,48.44,48.37,48.42,13287.351658383202,29.901,29.9072,29.864,29.8948,13287.3517
2013-12-27 10:50:00,48.42,48.52,48.41,48.52,17547.41860229232,29.8948,29.9566,29.8887,29.9566,17547.4186
2013-12-27 11:00:00,48.53,48.56,48.48,48.48,16127.396287655947,29.9627,29.9813,29.9319,29.9319,16127.3963
2013-12-27 11:10:00,48.5,48.6,48.47,48.59,19576.02190891571,29.9442,30.006,29.9257,29.9998,19576.0219
2013-12-27 11:20:00,48.59,48.59,48.29,48.4,147276.6000608581,29.9998,29.9998,29.8146,29.8825,147276.6001
2013-12-27 11:30:00,48.4,48.44,48.34,48.34,22213.20620752612,29.8825,29.9072,29.8454,29.8454,22213.2062
2013-12-27 11:40:00,48.35,48.4,48.29,48.4,25661.83182878588,29.8516,29.8825,29.8146,29.8825,25661.8318
2013-12-27 11:50:00,48.4,48.5,48.4,48.47,20590.323562227408,29.8825,29.9442,29.8825,29.9257,20590.3236
2013-12-27 12:00:00,48.45,48.47,48.41,48.44,19271.731412922203,29.9133,29.9257,29.8887,29.9072,19271.7314
2013-12-27 12:10:00,48.43,48.44,48.41,48.42,12577.340501065017,29.901,29.9072,29.8887,29.8948,12577.3405
2013-12-27 12:20:00,48.43,48.52,48.41,48.52,27589.004970078106,29.901,29.9566,29.8887,29.9566,27589.005
2013-12-27 12:30:00,48.5,48.52,48.44,48.46,33370.524393954765,29.9442,29.9566,29.9072,29.9195,33370.5244
2013-12-27 12:40:00,48.46,48.46,48.41,48.42,13084.491327720863,29.9195,29.9195,29.8887,29.8948,13084.4913
2013-12-27 12:50:00,48.42,48.47,48.39,48.42,12983.061162389697,29.8948,29.9257,29.8763,29.8948,12983.0612
2013-12-27 13:00:00,48.42,48.44,48.41,48.42,14403.083477026068,29.8948,29.9072,29.8887,29.8948,14403.0835
2013-12-27 13:10:00,48.42,48.43,48.34,48.37,24748.960340805355,29.8948,29.901,29.8454,29.864,24748.9603
2013-12-27 13:20:00,48.36,48.37,48.32,48.36,24343.23967948068,29.8578,29.864,29.8331,29.8578,24343.2397
2013-12-27 13:30:00,48.35,48.45,48.35,48.43,30327.61943401968,29.8516,29.9133,29.8516,29.901,30327.6194
2013-12-27 13:40:00,48.43,48.43,48.37,48.42,25256.111167461204,29.901,29.901,29.864,29.8948,25256.1112
2013-12-27 13:50:00,48.42,48.45,48.37,48.37,17750.27893295466,29.8948,29.9133,29.864,29.864,17750.2789
2013-12-27 14:00:00,48.37,48.42,48.37,48.4,44223.5520843899,29.864,29.8948,29.864,29.8825,44223.5521
2013-12-27 14:10:00,48.42,48.42,48.33,48.36,39659.19464448728,29.8948,29.8948,29.8393,29.8578,39659.1946
2013-12-27 14:20:00,48.35,48.36,48.3,48.33,63596.71366264327,29.8516,29.8578,29.8207,29.8393,63596.7137
2013-12-27 14:30:00,48.33,48.33,48.28,48.29,43614.97109240288,29.8393,29.8393,29.8084,29.8146,43614.9711
2013-12-27 14:40:00,48.29,48.3,48.27,48.28,30023.32893802617,29.8146,29.8207,29.8022,29.8084,30023.3289
2013-12-27 14:50:00,48.29,48.31,48.24,48.26,60452.378537377015,29.8146,29.8269,29.7837,29.796,60452.3785
2013-12-27 15:00:00,48.25,48.26,48.21,48.26,40572.06613246779,29.7899,29.796,29.7652,29.796,40572.0661
2013-12-27 15:10:00,48.26,48.27,48.21,48.26,38239.172329850895,29.796,29.8022,29.7652,29.796,38239.1723
2013-12-27 15:20:00,48.26,48.34,48.23,48.33,64408.15498529263,29.796,29.8454,29.7775,29.8393,64408.155
2013-12-27 15:30:00,48.32,48.34,48.31,48.34,56699.46242012375,29.8331,29.8454,29.8269,29.8454,56699.4624
2013-12-27 15:40:00,48.34,48.37,48.33,48.37,56598.032254792575,29.8454,29.864,29.8393,29.864,56598.0323
2013-12-27 15:50:00,48.36,48.38,48.34,48.36,170199.8174257024,29.8578,29.8701,29.8454,29.8578,170199.8174
2013-12-30 09:30:00,48.3,48.38,48.07,48.18,171619.83974033876,29.8207,29.8701,29.6787,29.7466,171619.8397
2013-12-30 09:40:00,48.14,48.32,48.05,48.05,38137.742164519725,29.722,29.8331,29.6664,29.6664,38137.7422
2013-12-30 09:50:00,48.05,48.11,48.03,48.08,41383.50745511715,29.6664,29.7034,29.654,29.6849,41383.5075
2013-12-30 10:00:00,48.08,48.15,48.05,48.05,51019.37316157825,29.6849,29.7281,29.6664,29.6664,51019.3732
2013-12-30 10:10:00,48.06,48.09,48.04,48.08,31139.06075666904,29.6726,29.6911,29.6602,29.6849,31139.0608
2013-12-30 10:20:00,48.08,48.1,47.99,48.1,78811.2384623187,29.6849,29.6973,29.6293,29.6973,78811.2385
2013-12-30 10:30:00,48.1,48.3,48.09,48.3,26878.99381275992,29.6973,29.8207,29.6911,29.8207,26878.9938
2013-12-30 10:40:00,48.31,48.32,48.19,48.19,36920.580180545694,29.8269,29.8331,29.7528,29.7528,36920.5802
2013-12-30 10:50:00,48.2,48.34,48.2,48.34,16634.547114311797,29.759,29.8454,29.759,29.8454,16634.5471
2013-12-30 11:00:00,48.33,48.44,48.33,48.44,32964.803732630084,29.8393,29.9072,29.8393,29.9072,32964.8037
2013-12-30 11:10:00,48.43,48.44,48.3,48.3,27284.714474084594,29.901,29.9072,29.8207,29.8207,27284.7145
2013-12-30 11:20:00,48.3,48.33,48.17,48.2,57105.18308144842,29.8207,29.8393,29.7405,29.759,57105.1831
2013-12-30 11:30:00,48.2,48.25,48.19,48.21,27284.714474084594,29.759,29.7899,29.7528,29.7652,27284.7145
2013-12-30 11:40:00,48.2,48.26,48.2,48.23,16837.407444974135,29.759,29.796,29.759,29.7775,16837.4074
2013-12-30 11:50:00,48.24,48.31,48.24,48.3,20387.463231565067,29.7837,29.8269,29.7837,29.8207,20387.4632
2013-12-30 12:00:00,48.29,48.36,48.29,48.34,24241.809514149507,29.8146,29.8578,29.8146,29.8454,24241.8095
2013-12-30 12:10:00,48.34,48.44,48.34,48.43,22314.636372857287,29.8454,29.9072,29.8454,29.901,22314.6364
2013-12-30 12:20:00,48.43,48.44,48.33,48.33,25458.97149812354,29.901,29.9072,29.8393,29.8393,25458.9715
2013-12-30 12:30:00,48.33,48.35,48.27,48.29,18054.56942894817,29.8393,29.8516,29.8022,29.8146,18054.5694
2013-12-30 12:40:00,48.3,48.33,48.3,48.31,14403.083477026068,29.8207,29.8393,29.8207,29.8269,14403.0835
2013-12-30 12:50:00,48.31,48.36,48.3,48.35,13084.491327720863,29.8269,29.8578,29.8207,29.8516,13084.4913
2013-12-30 13:00:00,48.34,48.37,48.34,48.35,14808.804138350746,29.8454,29.864,29.8454,29.8516,14808.8041
2013-12-30 13:10:00,48.34,48.38,48.32,48.35,30530.47976468201,29.8454,29.8701,29.8331,29.8516,30530.4798
2013-12-30 13:20:00,48.35,48.39,48.35,48.36,19880.31240490922,29.8516,29.8763,29.8516,29.8578,19880.3124
2013-12-30 13:30:00,48.37,48.38,48.36,48.36,13490.21198904554,29.864,29.8701,29.8578,29.8578,13490.212
2013-12-30 13:40:00,48.36,48.37,48.35,48.36,18155.99959427934,29.8578,29.864,29.8516,29.8578,18155.9996
2013-12-30 13:50:00,48.36,48.37,48.34,48.35,17547.41860229232,29.8578,29.864,29.8454,29.8516,17547.4186
2013-12-30 14:00:00,48.35,48.39,48.32,48.34,22618.926868850795,29.8516,29.8763,29.8331,29.8454,22618.9269
2013-12-30 14:10:00,48.34,48.35,48.3,48.3,26777.563647428746,29.8454,29.8516,29.8207,29.8207,26777.5636
2013-12-30 14:20:00,48.31,48.36,48.3,48.35,27487.57480474693,29.8269,29.8578,29.8207,29.8516,27487.5748
2013-12-30 14:30:00,48.36,48.42,48.34,48.42,36413.42935388985,29.8578,29.8948,29.8454,29.8948,36413.4294
2013-12-30 14:40:00,48.42,48.45,48.4,48.42,29110.457450045644,29.8948,29.9133,29.8825,29.8948,29110.4575
2013-12-30 14:50:00,48.41,48.42,48.36,48.37,24241.809514149507,29.8887,29.8948,29.8578,29.864,24241.8095
2013-12-30 15:00:00,48.38,48.38,48.32,48.33,23734.658687493666,29.8701,29.8701,29.8331,29.8393,23734.6587
2013-12-30 15:10:00,48.33,48.42,48.32,48.42,47469.31737498733,29.8393,29.8948,29.8331,29.8948,47469.3174
2013-12-30 15:20:00,48.42,48.42,48.4,48.4,40876.3566284613,29.8948,29.8948,29.8825,29.8825,40876.3566
2013-12-30 15:30:00,48.41,48.41,48.33,48.33,40876.3566284613,29.8887,29.8887,29.8393,29.8393,40876.3566
2013-12-30 15:40:00,48.33,48.34,48.3,48.31,68161.0711025459,29.8393,29.8454,29.8207,29.8269,68161.0711
2013-12-30 15:50:00,48.31,48.32,48.29,48.31,175677.04635358555,29.8269,29.8331,29.8146,29.8269,175677.0464
2013-12-31 09:30:00,48.3,48.6,48.3,48.51,129120.60046657876,29.8207,30.006,29.8207,29.9504,129120.6005
2013-12-31 09:40:00,48.53,48.6,48.52,48.57,15011.664469013083,29.9627,30.006,29.9566,29.9874,15011.6645
2013-12-31 09:50:00,48.59,48.71,48.46,48.46,27791.86530074044,29.9998,30.0739,29.9195,29.9195,27791.8653
2013-12-31 10:00:00,48.5,48.57,48.4,48.46,32051.93224464956,29.9442,29.9874,29.8825,29.9195,32051.9322
2013-12-31 10:10:00,48.46,48.47,48.37,48.42,37427.73100720154,29.9195,29.9257,29.864,29.8948,37427.731
2013-12-31 10:20:00,48.41,48.53,48.41,48.51,26980.423978091083,29.8887,29.9627,29.8887,29.9504,26980.424
2013-12-31 10:30:00,48.49,48.5,48.43,48.47,22111.77604219495,29.938,29.9442,29.901,29.9257,22111.776
2013-12-31 10:40:00,48.48,48.48,48.39,48.4,29820.46860736383,29.9319,29.9319,29.8763,29.8825,29820.4686
2013-12-31 10:50:00,48.4,48.42,48.34,48.36,32863.37356729891,29.8825,29.8948,29.8454,29.8578,32863.3736
2013-12-31 11:00:00,48.37,48.43,48.36,48.41,35500.55786590932,29.864,29.901,29.8578,29.8887,35500.5579
2013-12-31 11:10:00,48.41,48.51,48.4,48.5,19068.871082259862,29.8887,29.9504,29.8825,29.9442,19068.8711
2013-12-31 11:20:00,48.5,48.5,48.46,48.49,22821.78719951313,29.9442,29.9442,29.9195,29.938,22821.7872
2013-12-31 11:30:00,48.49,48.51,48.44,48.46,24241.809514149507,29.938,29.9504,29.9072,29.9195,24241.8095
2013-12-31 11:40:00,48.46,48.47,48.4,48.4,27791.86530074044,29.9195,29.9257,29.8825,29.8825,27791.8653
2013-12-31 11:50:00,48.4,48.44,48.38,48.38,29820.46860736383,29.8825,29.9072,29.8701,29.8701,29820.4686
2013-12-31 12:00:00,48.38,48.39,48.21,48.24,65929.60746526017,29.8701,29.8763,29.7652,29.7837,65929.6075
2013-12-31 12:10:00,48.24,48.31,48.21,48.23,40470.63596713663,29.7837,29.8269,29.7652,29.7775,40470.636
2013-12-31 12:20:00,48.23,48.23,48.18,48.21,30226.189268688508,29.7775,29.7775,29.7466,29.7652,30226.1893
2013-12-31 12:30:00,48.22,48.28,48.22,48.28,36210.56902322751,29.7713,29.8084,29.7713,29.8084,36210.569
2013-12-31 12:40:00,48.28,48.28,48.18,48.21,31950.50207931839,29.8084,29.8084,29.7466,29.7652,31950.5021
2013-12-31 12:50:00,48.22,48.22,48.18,48.2,44426.41241505224,29.7713,29.7713,29.7466,29.759,44426.4124
2013-12-31 13:00:00,48.21,48.26,48.21,48.25,22923.217364844302,29.7652,29.796,29.7652,29.7899,22923.2174
2013-12-31 13:10:00,48.26,48.3,48.23,48.3,20286.033066233897,29.796,29.8207,29.7775,29.8207,20286.0331
2013-12-31 13:20:00,48.3,48.31,48.24,48.28,37529.16117253271,29.8207,29.8269,29.7837,29.8084,37529.1612
2013-12-31 13:30:00,48.27,48.32,48.27,48.28,13388.781823714373,29.8022,29.8331,29.8022,29.8084,13388.7818
2013-12-31 13:40:00,48.29,48.31,48.26,48.31,18663.150420935188,29.8146,29.8269,29.796,29.8269,18663.1504
2013-12-31 13:50:00,48.3,48.35,48.3,48.33,22416.066538188457,29.8207,29.8516,29.8207,29.8393,22416.0665
2013-12-31 14:00:00,48.33,48.35,48.29,48.31,50715.08266558475,29.8393,29.8516,29.8146,29.8269,50715.0827
2013-12-31 14:10:00,48.31,48.31,48.27,48.29,22111.77604219495,29.8269,29.8269,29.8022,29.8146,22111.776
2013-12-31 14:20:00,48.29,48.3,48.18,48.19,54670.85911350035,29.8146,29.8207,29.7466,29.7528,54670.8591
2013-12-31 14:30:00,48.2,48.22,48.17,48.18,37529.16117253271,29.759,29.7713,29.7405,29.7466,37529.1612
2013-12-31 14:40:00,48.18,48.22,48.16,48.17,28299.016127396288,29.7466,29.7713,29.7343,29.7405,28299.0161
2013-12-31 14:50:00,48.18,48.21,48.16,48.2,55482.30043614971,29.7466,29.7652,29.7343,29.759,55482.3004
2013-12-31 15:00:00,48.21,48.22,48.14,48.15,54467.99878283802,29.7652,29.7713,29.722,29.7281,54467.9988
2013-12-31 15:10:00,48.15,48.19,48.14,48.15,48889.339689623695,29.7281,29.7528,29.722,29.7281,48889.3397
2013-12-31 15:20:00,48.14,48.19,48.14,48.18,47875.038036312,29.722,29.7528,29.722,29.7466,47875.038
2013-12-31 15:30:00,48.18,48.26,48.18,48.23,86317.07069682523,29.7466,29.796,29.7466,29.7775,86317.0707
2013-12-31 15:40:00,48.23,48.38,48.22,48.35,81448.4227609291,29.7775,29.8701,29.7713,29.8516,81448.4228
2013-12-31 15:50:00,48.36,48.38,48.28,48.34,186225.7835480272,29.8578,29.8701,29.8084,29.8454,186225.7835
2014-01-02 09:30:00,47.9,48.22,47.86,48.08,126077.69550664368,29.5738,29.7713,29.5491,29.6849,126077.6955
2014-01-02 09:40:00,48.05,48.33,48.04,48.23,37934.88183385739,29.6664,29.8393,29.6602,29.7775,37934.8818
2014-01-02 09:50:00,48.21,48.46,48.2,48.38,42499.23927376002,29.7652,29.9195,29.759,29.8701,42499.2393
2014-01-02 10:00:00,48.35,48.36,48.13,48.2,46759.30621766914,29.8516,29.8578,29.7158,29.759,46759.3062
2014-01-02 10:10:00,48.24,48.32,48.17,48.22,32153.362409980728,29.7837,29.8331,29.7405,29.7713,32153.3624
2014-01-02 10:20:00,48.23,48.29,48.15,48.27,36819.15001521452,29.7775,29.8146,29.7281,29.8022,36819.15
2014-01-02 10:30:00,48.26,48.3,48.21,48.26,27690.435135409272,29.796,29.8207,29.7652,29.796,27690.4351
2014-01-02 10:40:00,48.27,48.32,48.23,48.27,39152.04381783142,29.8022,29.8331,29.7775,29.8022,39152.0438
2014-01-02 10:50:00,48.27,48.3,48.2,48.27,27183.284308753424,29.8022,29.8207,29.759,29.8022,27183.2843
2014-01-02 11:00:00,48.27,48.27,48.19,48.19,43817.83142306522,29.8022,29.8022,29.7528,29.7528,43817.8314
2014-01-02 11:10:00,48.21,48.31,48.2,48.3,32863.37356729891,29.7652,29.8269,29.759,29.8207,32863.3736
2014-01-02 11:20:00,48.3,48.32,48.22,48.3,66538.18845724719,29.8207,29.8331,29.7713,29.8207,66538.1885
2014-01-02 11:30:00,48.3,48.33,48.22,48.29,38644.89299117558,29.8207,29.8393,29.7713,29.8146,38644.893
2014-01-02 11:40:00,48.29,48.33,48.22,48.22,28704.73678872097,29.8146,29.8393,29.7713,29.7713,28704.7368
2014-01-02 11:50:00,48.22,48.22,48.09,48.14,36413.42935388985,29.7713,29.7713,29.6911,29.722,36413.4294
2014-01-02 12:00:00,48.14,48.15,48.1,48.12,18054.56942894817,29.722,29.7281,29.6973,29.7096,18054.5694
2014-01-02 12:10:00,48.1,48.13,48.09,48.11,18866.010751597525,29.6973,29.7158,29.6911,29.7034,18866.0108
2014-01-02 12:20:00,48.11,48.12,48.06,48.08,30327.61943401968,29.7034,29.7096,29.6726,29.6849,30327.6194
2014-01-02 12:30:00,48.09,48.13,48.03,48.12,26371.842986104068,29.6911,29.7158,29.654,29.7096,26371.843
2014-01-02 12:40:00,48.12,48.12,48.02,48.09,25256.111167461204,29.7096,29.7096,29.6479,29.6911,25256.1112
2014-01-02 12:50:00,48.09,48.22,48.07,48.2,29617.60827670149,29.6911,29.7713,29.6787,29.759,29617.6083
2014-01-02 13:00:00,48.21,48.25,48.19,48.22,24850.39050613653,29.7652,29.7899,29.7528,29.7713,24850.3905
2014-01-02 13:10:00,48.23,48.23,48.1,48.1,34891.97687392231,29.7775,29.7775,29.6973,29.6973,34891.9769
2014-01-02 13:20:00,48.1,48.12,48.02,48.06,25256.111167461204,29.6973,29.7096,29.6479,29.6726,25256.1112
2014-01-02 13:30:00,48.05,48.15,48.02,48.11,31139.06075666904,29.6664,29.7281,29.6479,29.7034,31139.0608
2014-01-02 13:40:00,48.1,48.17,48.08,48.14,28096.15579673395,29.6973,29.7405,29.6849,29.722,28096.1558
2014-01-02 13:50:00,48.14,48.21,48.11,48.21,23126.077695506643,29.722,29.7652,29.7034,29.7652,23126.0777
2014-01-02 14:00:00,48.2,48.25,48.19,48.24,22416.066538188457,29.759,29.7899,29.7528,29.7837,22416.0665
2014-01-02 14:10:00,48.24,48.28,48.13,48.13,43614.97109240288,29.7837,29.8084,29.7158,29.7158,43614.9711
2014-01-02 14:20:00,48.13,48.19,48.09,48.16,40876.3566284613,29.7158,29.7528,29.6911,29.7343,40876.3566
2014-01-02 14:30:00,48.16,48.22,48.11,48.11,31341.92108733137,29.7343,29.7713,29.7034,29.7034,31341.9211
2014-01-02 14:40:00,48.12,48.17,48.1,48.13,37427.73100720154,29.7096,29.7405,29.6973,29.7158,37427.731
2014-01-02 14:50:00,48.14,48.14,48.06,48.08,31747.64174865605,29.722,29.722,29.6726,29.6849,31747.6417
2014-01-02 15:00:00,48.08,48.11,47.96,47.96,55482.30043614971,29.6849,29.7034,29.6108,29.6108,55482.3004
2014-01-02 15:10:00,47.97,48.11,47.97,48.09,42904.95993508469,29.617,29.7034,29.617,29.6911,42904.9599
2014-01-02 15:20:00,48.08,48.11,48.05,48.06,41383.50745511715,29.6849,29.7034,29.6664,29.6726,41383.5075
2014-01-02 15:30:00,48.06,48.08,48.02,48.07,80028.40044629273,29.6726,29.6849,29.6479,29.6787,80028.4004
2014-01-02 15:40:00,48.06,48.2,48.05,48.15,148899.48270615682,29.6726,29.759,29.6664,29.7281,148899.4827
2014-01-02 15:50:00,48.15,48.17,48.09,48.09,234810.83274165736,29.7281,29.7405,29.6911,29.6911,234810.8327
2014-01-03 09:30:00,48.11,48.25,47.94,48.11,63901.00415863678,29.7034,29.7899,29.5985,29.7034,63901.0042
2014-01-03 09:40:00,48.1,48.16,47.95,48.08,82158.43391824729,29.6973,29.7343,29.6046,29.6849,82158.4339
2014-01-03 09:50:00,48.07,48.2,47.99,48.1,102241.60665381885,29.6787,29.759,29.6293,29.6973,102241.6067
2014-01-03 10:00:00,48.1,48.12,48.02,48.08,45947.86489501978,29.6973,29.7096,29.6479,29.6849,45947.8649
2014-01-03 10:10:00,48.08,48.2,48.02,48.02,42904.95993508469,29.6849,29.759,29.6479,29.6479,42904.9599
2014-01-03 10:20:00,48.03,48.09,48.01,48.07,35094.83720458464,29.654,29.6911,29.6417,29.6787,35094.8372
2014-01-03 10:30:00,48.07,48.12,48.06,48.1,25864.69215944822,29.6787,29.7096,29.6726,29.6973,25864.6922
2014-01-03 10:40:00,48.09,48.14,48.05,48.06,32863.37356729891,29.6911,29.722,29.6664,29.6726,32863.3736
2014-01-03 10:50:00,48.07,48.16,48.07,48.11,33573.3847246171,29.6787,29.7343,29.6787,29.7034,33573.3847
2014-01-03 11:00:00,48.1,48.19,48.1,48.19,22618.926868850795,29.6973,29.7528,29.6973,29.7528,22618.9269
2014-01-03 11:10:00,48.19,48.21,48.11,48.16,25560.40166345471,29.7528,29.7652,29.7034,29.7343,25560.4017
2014-01-03 11:20:00,48.17,48.17,48.1,48.11,30631.909930013186,29.7405,29.7405,29.6973,29.7034,30631.9099
2014-01-03 11:30:00,48.11,48.11,47.96,47.96,39963.48514048078,29.7034,29.7034,29.6108,29.6108,39963.4851
2014-01-03 11:40:00,47.96,47.96,47.9,47.9,21503.19505020793,29.6108,29.6108,29.5738,29.5738,21503.1951
2014-01-03 11:50:00,47.9,48.01,47.87,47.97,71001.11573181865,29.5738,29.6417,29.5553,29.617,71001.1157
2014-01-03 12:00:00,47.97,48.0,47.92,47.98,29820.46860736383,29.617,29.6355,29.5861,29.6232,29820.4686
2014-01-03 12:10:00,47.97,47.97,47.91,47.94,35297.69753524698,29.617,29.617,29.58,29.5985,35297.6975
2014-01-03 12:20:00,47.94,47.97,47.92,47.96,42803.52976975353,29.5985,29.617,29.5861,29.6108,42803.5298
2014-01-03 12:30:00,47.97,47.99,47.92,47.97,37224.870676539205,29.617,29.6293,29.5861,29.617,37224.8707
2014-01-03 12:40:00,47.97,47.98,47.94,47.97,30834.770260675527,29.617,29.6232,29.5985,29.617,30834.7703
2014-01-03 12:50:00,47.97,47.97,47.9,47.9,33776.24505527944,29.617,29.617,29.5738,29.5738,33776.2451
2014-01-03 13:00:00,47.9,47.93,47.87,47.87,24343.23967948068,29.5738,29.5923,29.5553,29.5553,24343.2397
2014-01-03 13:10:00,47.87,48.0,47.86,48.0,57409.47357744193,29.5553,29.6355,29.5491,29.6355,57409.4736
2014-01-03 13:20:00,48.01,48.02,47.97,47.97,30733.34009534436,29.6417,29.6479,29.617,29.617,30733.3401
2014-01-03 13:30:00,47.97,47.98,47.9,47.95,42803.52976975353,29.617,29.6232,29.5738,29.6046,42803.5298
2014-01-03 13:40:00,47.95,47.95,47.84,47.85,30023.32893802617,29.6046,29.6046,29.5367,29.5429,30023.3289
2014-01-03 13:50:00,47.85,47.87,47.79,47.87,47773.60787098083,29.5429,29.5553,29.5059,29.5553,47773.6079
2014-01-03 14:00:00,47.88,47.98,47.88,47.94,49396.49051627954,29.5614,29.6232,29.5614,29.5985,49396.4905
2014-01-03 14:10:00,47.94,48.06,47.92,47.94,61162.3896946952,29.5985,29.6726,29.5861,29.5985,61162.3897
2014-01-03 14:20:00,47.93,47.94,47.9,47.9,34384.826047266455,29.5923,29.5985,29.5738,29.5738,34384.826
2014-01-03 14:30:00,47.9,47.92,47.81,47.81,47367.88720965615,29.5738,29.5861,29.5182,29.5182,47367.8872
2014-01-03 14:40:00,47.81,48.01,47.81,48.01,76376.91449437062,29.5182,29.6417,29.5182,29.6417,76376.9145
2014-01-03 14:50:00,48.01,48.02,47.93,47.95,49295.06035094837,29.6417,29.6479,29.5923,29.6046,49295.0604
2014-01-03 15:00:00,47.96,47.99,47.91,47.95,53047.97646820165,29.6108,29.6293,29.58,29.6046,53047.9765
2014-01-03 15:10:00,47.97,48.06,47.97,47.97,34790.54670859114,29.617,29.6726,29.617,29.617,34790.5467
2014-01-03 15:20:00,47.97,48.02,47.96,48.01,47367.88720965615,29.617,29.6479,29.6108,29.6417,47367.8872
2014-01-03 15:30:00,48.02,48.05,47.98,48.03,57003.75291611726,29.6479,29.6664,29.6232,29.654,57003.7529
2014-01-03 15:40:00,48.03,48.05,47.96,48.04,121411.90790140988,29.654,29.6664,29.6108,29.6602,121411.9079
2014-01-03 15:50:00,48.03,48.04,47.9,47.91,170909.8285830206,29.654,29.6602,29.5738,29.58,170909.8286
2014-01-06 09:30:00,48.21,48.46,48.08,48.16,105994.52277107212,29.7652,29.9195,29.6849,29.7343,105994.5228
2014-01-06 09:40:00,48.14,48.15,47.97,48.04,81042.70209960442,29.722,29.7281,29.617,29.6602,81042.7021
2014-01-06 09:50:00,48.03,48.07,47.88,48.07,138249.315346384,29.654,29.6787,29.5614,29.6787,138249.3153
2014-01-06 10:00:00,48.06,48.06,47.91,48.02,51019.37316157825,29.6726,29.6726,29.58,29.6479,51019.3732
2014-01-06 10:10:00,48.0,48.18,47.96,48.1,113601.78517090985,29.6355,29.7466,29.6108,29.6973,113601.7852
2014-01-06 10:20:00,48.11,48.11,48.0,48.05,57612.33390810427,29.7034,29.7034,29.6355,29.6664,57612.3339
2014-01-06 10:30:00,48.05,48.2,48.05,48.18,28400.44629272745,29.6664,29.759,29.6664,29.7466,28400.4463
2014-01-06 10:40:00,48.17,48.21,48.05,48.05,46962.16654833147,29.7405,29.7652,29.6664,29.6664,46962.1665
2014-01-06 10:50:00,48.04,48.13,48.0,48.03,40166.34547114312,29.6602,29.7158,29.6355,29.654,40166.3455
2014-01-06 11:00:00,48.01,48.09,48.01,48.09,21097.474388883253,29.6417,29.6911,29.6417,29.6911,21097.4744
2014-01-06 11:10:00,48.08,48.11,47.97,48.0,29921.898772695,29.6849,29.7034,29.617,29.6355,29921.8988
2014-01-06 11:20:00,47.99,48.02,47.95,48.0,24241.809514149507,29.6293,29.6479,29.6046,29.6355,24241.8095
2014-01-06 11:30:00,47.98,47.98,47.87,47.9,22010.34587686378,29.6232,29.6232,29.5553,29.5738,22010.3459
2014-01-06 11:40:00,47.9,47.91,47.82,47.82,32254.79257531189,29.5738,29.58,29.5244,29.5244,32254.7926
2014-01-06 11:50:00,47.82,47.94,47.82,47.94,24343.23967948068,29.5244,29.5985,29.5244,29.5985,24343.2397
2014-01-06 12:00:00,47.93,47.96,47.9,47.9,89157.11532609798,29.5923,29.6108,29.5738,29.5738,89157.1153
2014-01-06 12:10:00,47.89,47.9,47.87,47.89,18561.720255604017,29.5676,29.5738,29.5553,29.5676,18561.7203
2014-01-06 12:20:00,47.9,47.96,47.89,47.9,37934.88183385739,29.5738,29.6108,29.5676,29.5738,37934.8818
2014-01-06 12:30:00,47.9,47.9,47.86,47.87,29414.74794603915,29.5738,29.5738,29.5491,29.5553,29414.7479
2014-01-06 12:40:00,47.89,47.91,47.88,47.89,12374.480170402678,29.5676,29.58,29.5614,29.5676,12374.4802
2014-01-06 12:50:00,47.9,47.92,47.86,47.89,37630.59133786388,29.5738,29.5861,29.5491,29.5676,37630.5913
2014-01-06 13:00:00,47.89,47.89,47.83,47.87,24748.960340805355,29.5676,29.5676,29.5306,29.5553,24748.9603
2014-01-06 13:10:00,47.88,47.94,47.88,47.93,31849.07191398722,29.5614,29.5985,29.5614,29.5923,31849.0719
2014-01-06 13:20:00,47.93,47.95,47.88,47.9,19068.871082259862,29.5923,29.6046,29.5614,29.5738,19068.8711
2014-01-06 13:30:00,47.9,47.94,47.86,47.94,16025.96612232478,29.5738,29.5985,29.5491,29.5985,16025.9661
2014-01-06 13:40:00,47.94,47.94,47.84,47.85,16330.256618318288,29.5985,29.5985,29.5367,29.5429,16330.2566
2014-01-06 13:50:00,47.86,47.96,47.86,47.93,37326.300841870376,29.5491,29.6108,29.5491,29.5923,37326.3008
2014-01-06 14:00:00,47.92,47.93,47.89,47.91,19373.161578253374,29.5861,29.5923,29.5676,29.58,19373.1616
2014-01-06 14:10:00,47.9,47.96,47.84,47.85,24546.10001014301,29.5738,29.6108,29.5367,29.5429,24546.1
2014-01-06 14:20:00,47.84,47.9,47.82,47.82,45237.85373770159,29.5367,29.5738,29.5244,29.5244,45237.8537
2014-01-06 14:30:00,47.82,47.91,47.82,47.9,38543.462825844406,29.5244,29.58,29.5244,29.5738,38543.4628
2014-01-06 14:40:00,47.9,47.92,47.86,47.89,38949.18348716908,29.5738,29.5861,29.5491,29.5676,38949.1835
2014-01-06 14:50:00,47.89,47.92,47.87,47.9,38036.31199918856,29.5676,29.5861,29.5553,29.5738,38036.312
2014-01-06 15:00:00,47.9,47.91,47.84,47.84,39456.33431382493,29.5738,29.58,29.5367,29.5367,39456.3343
2014-01-06 15:10:00,47.85,47.87,47.81,47.82,80941.27193427326,29.5429,29.5553,29.5182,29.5244,80941.2719
2014-01-06 15:20:00,47.82,47.9,47.82,47.85,34689.11654325997,29.5244,29.5738,29.5244,29.5429,34689.1165
2014-01-06 15:30:00,47.86,47.87,47.79,47.86,68668.22192920174,29.5491,29.5553,29.5059,29.5491,68668.2219
2014-01-06 15:40:00,47.86,47.94,47.82,47.9,77188.35581701998,29.5491,29.5985,29.5244,29.5738,77188.3558
2014-01-06 15:50:00,47.9,47.91,47.8,47.81,135510.70088244244,29.5738,29.58,29.512,29.5182,135510.7009
2014-01-07 09:30:00,47.85,48.43,47.85,48.43,107313.11492037732,29.5429,29.901,29.5429,29.901,107313.1149
2014-01-07 09:40:00,48.43,48.48,48.31,48.42,72319.70788112385,29.901,29.9319,29.8269,29.8948,72319.7079
2014-01-07 09:50:00,48.43,48.45,48.26,48.34,96764.37772593569,29.901,29.9133,29.796,29.8454,96764.3777
2014-01-07 10:00:00,48.34,48.44,48.32,48.38,120701.89674409167,29.8454,29.9072,29.8331,29.8701,120701.8967
2014-01-07 10:10:00,48.38,48.46,48.35,48.46,44933.563241708085,29.8701,29.9195,29.8516,29.9195,44933.5632
2014-01-07 10:20:00,48.47,48.49,48.4,48.47,109950.29921898773,29.9257,29.938,29.8825,29.9257,109950.2992
2014-01-07 10:30:00,48.47,48.47,48.41,48.42,50309.36200426007,29.9257,29.9257,29.8887,29.8948,50309.362
2014-01-07 10:40:00,48.42,48.42,48.28,48.31,59438.07688406532,29.8948,29.8948,29.8084,29.8269,59438.0769
2014-01-07 10:50:00,48.32,48.37,48.28,48.37,49497.92068161071,29.8331,29.864,29.8084,29.864,49497.9207
2014-01-07 11:00:00,48.37,48.41,48.32,48.38,39760.62480981844,29.864,29.8887,29.8331,29.8701,39760.6248
2014-01-07 11:10:00,48.38,48.48,48.35,48.44,45745.00456435744,29.8701,29.9319,29.8516,29.9072,45745.0046
2014-01-07 11:20:00,48.44,48.47,48.37,48.38,26270.412820772897,29.9072,29.9257,29.864,29.8701,26270.4128
2014-01-07 11:30:00,48.39,48.41,48.34,48.38,29719.03844203266,29.8763,29.8887,29.8454,29.8701,29719.0384
2014-01-07 11:40:00,48.38,48.4,48.31,48.34,36413.42935388985,29.8701,29.8825,29.8269,29.8454,36413.4294
2014-01-07 11:50:00,48.34,48.45,48.32,48.45,48179.32853230551,29.8454,29.9133,29.8331,29.9133,48179.3285
2014-01-07 12:00:00,48.45,48.47,48.41,48.42,39557.7644791561,29.9133,29.9257,29.8887,29.8948,39557.7645
2014-01-07 12:10:00,48.41,48.42,48.3,48.31,47063.59671366264,29.8887,29.8948,29.8207,29.8269,47063.5967
2014-01-07 12:20:00,48.31,48.32,48.22,48.24,40977.78679379248,29.8269,29.8331,29.7713,29.7837,40977.7868
2014-01-07 12:30:00,48.25,48.37,48.25,48.31,40267.77563647429,29.7899,29.864,29.7899,29.8269,40267.7756
2014-01-07 12:40:00,48.31,48.38,48.3,48.36,21706.05538087027,29.8269,29.8701,29.8207,29.8578,21706.0554
2014-01-07 12:50:00,48.36,48.4,48.35,48.37,28603.306623389795,29.8578,29.8825,29.8516,29.864,28603.3066
2014-01-07 13:00:00,48.37,48.38,48.35,48.38,27183.284308753424,29.864,29.8701,29.8516,29.8701,27183.2843
2014-01-07 13:10:00,48.38,48.41,48.34,48.4,23734.658687493666,29.8701,29.8887,29.8454,29.8825,23734.6587
2014-01-07 13:20:00,48.4,48.42,48.39,48.42,23633.22852216249,29.8825,29.8948,29.8763,29.8948,23633.2285
2014-01-07 13:30:00,48.42,48.43,48.36,48.36,41586.36778577949,29.8948,29.901,29.8578,29.8578,41586.3678
2014-01-07 13:40:00,48.37,48.41,48.36,48.41,35196.26736991581,29.864,29.8887,29.8578,29.8887,35196.2674
2014-01-07 13:50:00,48.4,48.41,48.34,48.35,41282.07728978599,29.8825,29.8887,29.8454,29.8516,41282.0773
2014-01-07 14:00:00,48.34,48.35,48.29,48.29,43006.39010041586,29.8454,29.8516,29.8146,29.8146,43006.3901
2014-01-07 14:10:00,48.29,48.32,48.27,48.31,62075.26118267573,29.8146,29.8331,29.8022,29.8269,62075.2612
2014-01-07 14:20:00,48.31,48.32,48.27,48.29,94431.4839233188,29.8269,29.8331,29.8022,29.8146,94431.4839
2014-01-07 14:30:00,48.29,48.31,48.23,48.23,74348.31118774724,29.8146,29.8269,29.7775,29.7775,74348.3112
2014-01-07 14:40:00,48.23,48.26,48.16,48.2,90577.13764073436,29.7775,29.796,29.7343,29.759,90577.1376
2014-01-07 14:50:00,48.2,48.32,48.18,48.25,81955.57358758495,29.759,29.8331,29.7466,29.7899,81955.5736
2014-01-07 15:00:00,48.26,48.28,48.14,48.17,72928.28887311087,29.796,29.8084,29.722,29.7405,72928.2889
2014-01-07 15:10:00,48.17,48.19,48.08,48.17,79115.5289583122,29.7405,29.7528,29.6849,29.7405,79115.529
2014-01-07 15:20:00,48.17,48.3,48.15,48.29,57206.61324677959,29.7405,29.8207,29.7281,29.8146,57206.6132
2014-01-07 15:30:00,48.3,48.3,48.17,48.19,101430.1653311695,29.8207,29.8207,29.7405,29.7528,101430.1653
2014-01-07 15:40:00,48.19,48.3,48.19,48.3,97271.52855259154,29.7528,29.8207,29.7528,29.8207,97271.5286
2014-01-07 15:50:00,48.29,48.3,48.25,48.27,222740.6430672482,29.8146,29.8207,29.7899,29.8022,222740.6431
2014-01-08 09:30:00,48.21,48.32,47.92,48.14,63901.00415863678,29.7652,29.8331,29.5861,29.722,63901.0042
2014-01-08 09:40:00,48.12,48.13,47.88,47.96,37326.300841870376,29.7096,29.7158,29.5614,29.6108,37326.3008
2014-01-08 09:50:00,47.98,48.01,47.85,47.96,50917.94299624708,29.6232,29.6417,29.5429,29.6108,50917.943
2014-01-08 10:00:00,47.95,48.16,47.9,48.16,42702.09960442236,29.6046,29.7343,29.5738,29.7343,42702.0996
2014-01-08 10:10:00,48.13,48.17,47.98,48.07,51425.09382290293,29.7158,29.7405,29.6232,29.6787,51425.0938
2014-01-08 10:20:00,48.07,48.26,48.07,48.18,74551.17151840958,29.6787,29.796,29.6787,29.7466,74551.1715
2014-01-08 10:30:00,48.18,48.32,48.11,48.12,44223.5520843899,29.7466,29.8331,29.7034,29.7096,44223.5521
2014-01-08 10:40:00,48.13,48.16,48.04,48.12,31646.211583324883,29.7158,29.7343,29.6602,29.7096,31646.2116
2014-01-08 10:50:00,48.12,48.18,48.09,48.17,16735.977279642964,29.7096,29.7466,29.6911,29.7405,16735.9773
2014-01-08 11:00:00,48.16,48.25,48.14,48.15,36210.56902322751,29.7343,29.7899,29.722,29.7281,36210.569
2014-01-08 11:10:00,48.14,48.18,48.11,48.15,38949.18348716908,29.722,29.7466,29.7034,29.7281,38949.1835
2014-01-08 11:20:00,48.16,48.26,48.16,48.2,35196.26736991581,29.7343,29.796,29.7343,29.759,35196.2674
2014-01-08 11:30:00,48.21,48.25,48.15,48.21,31037.630591337864,29.7652,29.7899,29.7281,29.7652,31037.6306
2014-01-08 11:40:00,48.23,48.28,48.22,48.28,13287.351658383202,29.7775,29.8084,29.7713,29.8084,13287.3517
2014-01-08 11:50:00,48.28,48.29,48.23,48.25,18460.290090272847,29.8084,29.8146,29.7775,29.7899,18460.2901
2014-01-08 12:00:00,48.25,48.3,48.25,48.27,19981.74257024039,29.7899,29.8207,29.7899,29.8022,19981.7426
2014-01-08 12:10:00,48.27,48.29,48.23,48.23,19778.88223957805,29.8022,29.8146,29.7775,29.7775,19778.8822
2014-01-08 12:20:00,48.23,48.27,48.19,48.24,24748.960340805355,29.7775,29.8022,29.7528,29.7837,24748.9603
2014-01-08 12:30:00,48.22,48.23,48.14,48.15,30023.32893802617,29.7713,29.7775,29.722,29.7281,30023.3289
2014-01-08 12:40:00,48.16,48.22,48.11,48.11,25053.250836798863,29.7343,29.7713,29.7034,29.7034,25053.2508
2014-01-08 12:50:00,48.11,48.11,48.06,48.06,13997.36281570139,29.7034,29.7034,29.6726,29.6726,13997.3628
2014-01-08 13:00:00,48.06,48.1,48.01,48.08,51830.81448422761,29.6726,29.6973,29.6417,29.6849,51830.8145
2014-01-08 13:10:00,48.09,48.09,47.99,48.04,53047.97646820165,29.6911,29.6911,29.6293,29.6602,53047.9765
2014-01-08 13:20:00,48.04,48.11,48.04,48.09,31950.50207931839,29.6602,29.7034,29.6602,29.6911,31950.5021
2014-01-08 13:30:00,48.08,48.21,48.08,48.21,41180.647124454816,29.6849,29.7652,29.6849,29.7652,41180.6471
2014-01-08 13:40:00,48.22,48.28,48.19,48.24,33877.67522061061,29.7713,29.8084,29.7528,29.7837,33877.6752
2014-01-08 13:50:00,48.23,48.29,48.19,48.28,24850.39050613653,29.7775,29.8146,29.7528,29.8084,24850.3905
2014-01-08 14:00:00,48.27,48.28,48.12,48.15,64915.30581194847,29.8022,29.8084,29.7096,29.7281,64915.3058
2014-01-08 14:10:00,48.15,48.25,48.11,48.22,48787.909524292525,29.7281,29.7899,29.7034,29.7713,48787.9095
2014-01-08 14:20:00,48.22,48.26,48.14,48.18,53250.83679886398,29.7713,29.796,29.722,29.7466,53250.8368
2014-01-08 14:30:00,48.16,48.26,48.12,48.12,48483.61902829901,29.7343,29.796,29.7096,29.7096,48483.619
2014-01-08 14:40:00,48.13,48.21,48.13,48.18,53555.12729485749,29.7158,29.7652,29.7158,29.7466,53555.1273
2014-01-08 14:50:00,48.18,48.21,48.11,48.19,48483.61902829901,29.7466,29.7652,29.7034,29.7528,48483.619
2014-01-08 15:00:00,48.19,48.24,48.13,48.16,46657.87605233797,29.7528,29.7837,29.7158,29.7343,46657.8761
2014-01-08 15:10:00,48.15,48.25,48.14,48.18,76376.91449437062,29.7281,29.7899,29.722,29.7466,76376.9145
2014-01-08 15:20:00,48.19,48.2,48.13,48.15,86215.64053149406,29.7528,29.759,29.7158,29.7281,86215.6405
2014-01-08 15:30:00,48.15,48.19,48.13,48.17,79115.5289583122,29.7281,29.7528,29.7158,29.7405,79115.529
2014-01-08 15:40:00,48.17,48.31,48.15,48.31,135307.8405517801,29.7405,29.8269,29.7281,29.8269,135307.8406
2014-01-08 15:50:00,48.31,48.33,48.27,48.31,200324.57652905973,29.8269,29.8393,29.8022,29.8269,200324.5765
2014-01-09 09:30:00,48.34,48.37,48.0,48.04,71001.11573181865,29.8454,29.864,29.6355,29.6602,71001.1157
2014-01-09 09:40:00,48.0,48.07,47.87,48.05,74246.88102241607,29.6355,29.6787,29.5553,29.6664,74246.881
2014-01-09 09:50:00,48.07,48.22,48.05,48.21,68262.50126787707,29.6787,29.7713,29.6664,29.7652,68262.5013
2014-01-09 10:00:00,48.24,48.27,47.97,48.0,63292.423166649765,29.7837,29.8022,29.617,29.6355,63292.4232
2014-01-09 10:10:00,47.99,48.05,47.93,48.02,81042.70209960442,29.6293,29.6664,29.5923,29.6479,81042.7021
2014-01-09 10:20:00,48.0,48.01,47.89,47.92,31646.211583324883,29.6355,29.6417,29.5676,29.5861,31646.2116
2014-01-09 10:30:00,47.92,47.95,47.89,47.9,35500.55786590932,29.5861,29.6046,29.5676,29.5738,35500.5579
2014-01-09 10:40:00,47.9,47.9,47.65,47.72,83578.45623288366,29.5738,29.5738,29.4194,29.4626,83578.4562
2014-01-09 10:50:00,47.71,47.73,47.61,47.69,67552.49011055888,29.4565,29.4688,29.3947,29.4441,67552.4901
2014-01-09 11:00:00,47.7,47.7,47.58,47.58,39862.05497514961,29.4503,29.4503,29.3762,29.3762,39862.055
2014-01-09 11:10:00,47.58,47.67,47.55,47.64,34587.6863779288,29.3762,29.4318,29.3577,29.4133,34587.6864
2014-01-09 11:20:00,47.64,47.75,47.61,47.67,40673.49629779896,29.4133,29.4812,29.3947,29.4318,40673.4963
2014-01-09 11:30:00,47.67,47.71,47.6,47.7,46962.16654833147,29.4318,29.4565,29.3886,29.4503,46962.1665
2014-01-09 11:40:00,47.71,47.72,47.65,47.67,47875.038036312,29.4565,29.4626,29.4194,29.4318,47875.038
2014-01-09 11:50:00,47.68,47.68,47.58,47.65,52135.10498022112,29.4379,29.4379,29.3762,29.4194,52135.105
2014-01-09 12:00:00,47.64,47.7,47.63,47.64,43006.39010041586,29.4133,29.4503,29.4071,29.4133,43006.3901
2014-01-09 12:10:00,47.63,47.68,47.62,47.66,30124.759103357337,29.4071,29.4379,29.4009,29.4256,30124.7591
2014-01-09 12:20:00,47.66,47.8,47.66,47.78,35297.69753524698,29.4256,29.512,29.4256,29.4997,35297.6975
2014-01-09 12:30:00,47.78,47.9,47.77,47.88,47570.747540318494,29.4997,29.5738,29.4935,29.5614,47570.7475
2014-01-09 12:40:00,47.87,47.96,47.87,47.92,25053.250836798863,29.5553,29.6108,29.5553,29.5861,25053.2508
2014-01-09 12:50:00,47.92,48.0,47.91,47.99,20083.17273557156,29.5861,29.6355,29.58,29.6293,20083.1727
2014-01-09 13:00:00,47.98,47.98,47.88,47.88,21198.904554214423,29.6232,29.6232,29.5614,29.5614,21198.9046
2014-01-09 13:10:00,47.88,47.9,47.85,47.89,20387.463231565067,29.5614,29.5738,29.5429,29.5676,20387.4632
2014-01-09 13:20:00,47.88,47.94,47.87,47.9,15620.245461000102,29.5614,29.5985,29.5553,29.5738,15620.2455
2014-01-09 13:30:00,47.9,47.92,47.84,47.89,39456.33431382493,29.5738,29.5861,29.5367,29.5676,39456.3343
2014-01-09 13:40:00,47.88,47.93,47.86,47.87,24140.37934881834,29.5614,29.5923,29.5491,29.5553,24140.3793
2014-01-09 13:50:00,47.87,47.88,47.78,47.79,23531.79835683132,29.5553,29.5614,29.4997,29.5059,23531.7984
2014-01-09 14:00:00,47.8,47.81,47.74,47.77,43006.39010041586,29.512,29.5182,29.475,29.4935,43006.3901
2014-01-09 14:10:00,47.76,47.82,47.76,47.81,26371.842986104068,29.4873,29.5244,29.4873,29.5182,26371.843
2014-01-09 14:20:00,47.81,47.89,47.81,47.89,36210.56902322751,29.5182,29.5676,29.5182,29.5676,36210.569
2014-01-09 14:30:00,47.9,47.91,47.86,47.91,44426.41241505224,29.5738,29.58,29.5491,29.58,44426.4124
2014-01-09 14:40:00,47.9,48.11,47.9,48.1,80941.27193427326,29.5738,29.7034,29.5738,29.6973,80941.2719
2014-01-09 14:50:00,48.09,48.26,48.07,48.21,120904.75707475404,29.6911,29.796,29.6787,29.7652,120904.7571
2014-01-09 15:00:00,48.21,48.33,48.19,48.29,129323.4607972411,29.7652,29.8393,29.7528,29.8146,129323.4608
2014-01-09 15:10:00,48.29,48.45,48.26,48.44,194745.91743584545,29.8146,29.9133,29.796,29.9072,194745.9174
2014-01-09 15:20:00,48.44,48.59,48.42,48.57,218480.5761233391,29.9072,29.9998,29.8948,29.9874,218480.5761
2014-01-09 15:30:00,48.56,48.65,48.41,48.57,329952.3278222944,29.9813,30.0368,29.8887,29.9874,329952.3278
2014-01-09 15:40:00,48.57,48.66,48.42,48.47,391013.2873516584,29.9874,30.043,29.8948,29.9257,391013.2874
2014-01-09 15:50:00,48.47,48.58,48.41,48.52,437772.5935693275,29.9257,29.9936,29.8887,29.9566,437772.5936
2014-01-10 09:30:00,48.51,48.65,48.17,48.39,102343.03681915002,29.9504,30.0368,29.7405,29.8763,102343.0368
2014-01-10 09:40:00,48.39,48.39,48.28,48.35,103864.48929911756,29.8763,29.8763,29.8084,29.8516,103864.4893
2014-01-10 09:50:00,48.36,48.4,48.31,48.32,67349.62977989654,29.8578,29.8825,29.8269,29.8331,67349.6298
2014-01-10 10:00:00,48.32,48.32,47.99,48.12,154579.5719647023,29.8331,29.8331,29.6293,29.7096,154579.572
2014-01-10 10:10:00,48.13,48.15,48.07,48.09,121209.04757074754,29.7158,29.7281,29.6787,29.6911,121209.0476
2014-01-10 10:20:00,48.08,48.12,48.07,48.07,65321.02647327315,29.6849,29.7096,29.6787,29.6787,65321.0265
2014-01-10 10:30:00,48.07,48.16,47.95,48.08,148290.9017141698,29.6787,29.7343,29.6046,29.6849,148290.9017
2014-01-10 10:40:00,48.09,48.09,47.87,47.89,99908.71285120194,29.6911,29.6911,29.5553,29.5676,99908.7129
2014-01-10 10:50:00,47.88,48.0,47.82,47.95,88244.24383811746,29.5614,29.6355,29.5244,29.6046,88244.2438
2014-01-10 11:00:00,47.95,48.14,47.95,48.14,38137.742164519725,29.6046,29.722,29.6046,29.722,38137.7422
2014-01-10 11:10:00,48.14,48.21,48.13,48.2,62886.70250532508,29.722,29.7652,29.7158,29.759,62886.7025
2014-01-10 11:20:00,48.2,48.27,48.14,48.17,54975.14960949386,29.759,29.8022,29.722,29.7405,54975.1496
2014-01-10 11:30:00,48.17,48.18,48.1,48.17,75464.0430063901,29.7405,29.7466,29.6973,29.7405,75464.043
2014-01-10 11:40:00,48.17,48.21,48.12,48.21,49599.35084694188,29.7405,29.7652,29.7096,29.7652,49599.3508
2014-01-10 11:50:00,48.2,48.33,48.16,48.31,43209.2504310782,29.759,29.8393,29.7343,29.8269,43209.2504
2014-01-10 12:00:00,48.31,48.36,48.3,48.34,39760.62480981844,29.8269,29.8578,29.8207,29.8454,39760.6248
2014-01-10 12:10:00,48.36,48.38,48.3,48.33,54670.85911350035,29.8578,29.8701,29.8207,29.8393,54670.8591
2014-01-10 12:20:00,48.33,48.37,48.3,48.33,31646.211583324883,29.8393,29.864,29.8207,29.8393,31646.2116
2014-01-10 12:30:00,48.33,48.35,48.31,48.34,25357.54133279237,29.8393,29.8516,29.8269,29.8454,25357.5413
2014-01-10 12:40:00,48.34,48.48,48.32,48.44,33674.81488994827,29.8454,29.9319,29.8331,29.9072,33674.8149
2014-01-10 12:50:00,48.44,48.44,48.34,48.34,32559.08307130541,29.9072,29.9072,29.8454,29.8454,32559.0831
2014-01-10 13:00:00,48.33,48.33,48.27,48.27,66741.04878790953,29.8393,29.8393,29.8022,29.8022,66741.0488
2014-01-10 13:10:00,48.28,48.29,48.13,48.17,66335.32812658485,29.8084,29.8146,29.7158,29.7405,66335.3281
2014-01-10 13:20:00,48.17,48.23,48.16,48.21,29313.31778070798,29.7405,29.7775,29.7343,29.7652,29313.3178
2014-01-10 13:30:00,48.2,48.24,48.11,48.16,95344.35541129932,29.759,29.7837,29.7034,29.7343,95344.3554
2014-01-10 13:40:00,48.17,48.22,48.17,48.22,21401.764884876764,29.7405,29.7713,29.7405,29.7713,21401.7649
2014-01-10 13:50:00,48.22,48.26,48.15,48.24,56496.602089461405,29.7713,29.796,29.7281,29.7837,56496.6021
2014-01-10 14:00:00,48.23,48.33,48.23,48.32,47976.46820164317,29.7775,29.8393,29.7775,29.8331,47976.4682
2014-01-10 14:10:00,48.32,48.33,48.22,48.22,44122.12191905873,29.8331,29.8393,29.7713,29.7713,44122.1219
2014-01-10 14:20:00,48.22,48.22,48.04,48.07,56699.46242012375,29.7713,29.7713,29.6602,29.6787,56699.4624
2014-01-10 14:30:00,48.08,48.11,48.0,48.01,48179.32853230551,29.6849,29.7034,29.6355,29.6417,48179.3285
2014-01-10 14:40:00,48.01,48.1,48.0,48.07,59336.64671873416,29.6417,29.6973,29.6355,29.6787,59336.6467
2014-01-10 14:50:00,48.07,48.07,47.98,48.04,43919.26158839639,29.6787,29.6787,29.6232,29.6602,43919.2616
2014-01-10 15:00:00,48.04,48.17,48.04,48.09,83375.59590222132,29.6602,29.7405,29.6602,29.6911,83375.5959
2014-01-10 15:10:00,48.08,48.13,48.06,48.1,76072.62399837712,29.6849,29.7158,29.6726,29.6973,76072.624
2014-01-10 15:20:00,48.11,48.11,47.99,48.04,145247.99675423471,29.7034,29.7034,29.6293,29.6602,145247.9968
2014-01-10 15:30:00,48.05,48.16,48.04,48.13,136119.28187442946,29.6664,29.7343,29.6602,29.7158,136119.2819
2014-01-10 15:40:00,48.13,48.18,48.11,48.17,135307.8405517801,29.7158,29.7466,29.7034,29.7405,135307.8406
2014-01-10 15:50:00,48.17,48.26,48.17,48.24,321026.47327315144,29.7405,29.796,29.7405,29.7837,321026.4733
2014-01-13 09:30:00,48.07,48.35,47.93,48.31,236129.42489096252,29.6787,29.8516,29.5923,29.8269,236129.4249
2014-01-13 09:40:00,48.33,48.37,48.22,48.27,59336.64671873416,29.8393,29.864,29.7713,29.8022,59336.6467
2014-01-13 09:50:00,48.27,48.29,48.11,48.12,44426.41241505224,29.8022,29.8146,29.7034,29.7096,44426.4124
2014-01-13 10:00:00,48.11,48.24,48.11,48.13,40064.91530581195,29.7034,29.7837,29.7034,29.7158,40064.9153
2014-01-13 10:10:00,48.14,48.16,48.04,48.09,79825.54011563039,29.722,29.7343,29.6602,29.6911,79825.5401
2014-01-13 10:20:00,48.1,48.15,47.96,48.05,56192.3115934679,29.6973,29.7281,29.6108,29.6664,56192.3116
2014-01-13 10:30:00,48.06,48.09,48.0,48.06,37934.88183385739,29.6726,29.6911,29.6355,29.6726,37934.8818
2014-01-13 10:40:00,48.05,48.08,47.97,48.02,25256.111167461204,29.6664,29.6849,29.617,29.6479,25256.1112
2014-01-13 10:50:00,48.03,48.04,47.88,47.89,34891.97687392231,29.654,29.6602,29.5614,29.5676,34891.9769
2014-01-13 11:00:00,47.9,47.95,47.88,47.92,40977.78679379248,29.5738,29.6046,29.5614,29.5861,40977.7868
2014-01-13 11:10:00,47.92,47.96,47.85,47.87,34283.395881935285,29.5861,29.6108,29.5429,29.5553,34283.3959
2014-01-13 11:20:00,47.87,47.97,47.84,47.97,47570.747540318494,29.5553,29.617,29.5367,29.617,47570.7475
2014-01-13 11:30:00,47.96,47.99,47.9,47.96,39862.05497514961,29.6108,29.6293,29.5738,29.6108,39862.055
2014-01-13 11:40:00,47.96,47.97,47.9,47.92,34283.395881935285,29.6108,29.617,29.5738,29.5861,34283.3959
2014-01-13 11:50:00,47.92,47.95,47.87,47.88,21097.474388883253,29.5861,29.6046,29.5553,29.5614,21097.4744
2014-01-13 12:00:00,47.87,47.87,47.75,47.75,49193.6301856172,29.5553,29.5553,29.4812,29.4812,49193.6302
2014-01-13 12:10:00,47.75,47.8,47.62,47.8,139567.90749568923,29.4812,29.512,29.4009,29.512,139567.9075
2014-01-13 12:20:00,47.8,47.89,47.74,47.79,39963.48514048078,29.512,29.5676,29.475,29.5059,39963.4851
2014-01-13 12:30:00,47.78,47.78,47.61,47.66,56598.032254792575,29.4997,29.4997,29.3947,29.4256,56598.0323
2014-01-13 12:40:00,47.66,47.77,47.66,47.71,23633.22852216249,29.4256,29.4935,29.4256,29.4565,23633.2285
2014-01-13 12:50:00,47.73,47.76,47.55,47.56,45643.57439902627,29.4688,29.4873,29.3577,29.3639,45643.5744
2014-01-13 13:00:00,47.56,47.6,47.54,47.58,61365.25002535754,29.3639,29.3886,29.3515,29.3762,61365.25
2014-01-13 13:10:00,47.58,47.62,47.46,47.46,72928.28887311087,29.3762,29.4009,29.3021,29.3021,72928.2889
2014-01-13 13:20:00,47.46,47.55,47.45,47.5,53047.97646820165,29.3021,29.3577,29.2959,29.3268,53047.9765
2014-01-13 13:30:00,47.49,47.53,47.44,47.44,72725.42854244853,29.3206,29.3453,29.2898,29.2898,72725.4285
2014-01-13 13:40:00,47.44,47.45,47.34,47.38,60553.808702708186,29.2898,29.2959,29.228,29.2527,60553.8087
2014-01-13 13:50:00,47.37,47.46,47.36,47.39,49092.20002028604,29.2466,29.3021,29.2404,29.2589,49092.2
2014-01-13 14:00:00,47.4,47.43,47.34,47.4,49092.20002028604,29.2651,29.2836,29.228,29.2651,49092.2
2014-01-13 14:10:00,47.41,47.44,47.36,47.37,59539.50704939649,29.2712,29.2898,29.2404,29.2466,59539.507
2014-01-13 14:20:00,47.37,47.47,47.37,47.46,67958.21077188356,29.2466,29.3083,29.2466,29.3021,67958.2108
2014-01-13 14:30:00,47.46,47.5,47.4,47.48,84389.89755553301,29.3021,29.3268,29.2651,29.3145,84389.8976
2014-01-13 14:40:00,47.48,47.55,47.42,47.42,64712.44548128614,29.3145,29.3577,29.2774,29.2774,64712.4455
2014-01-13 14:50:00,47.42,47.5,47.37,47.45,80231.26077695507,29.2774,29.3268,29.2466,29.2959,80231.2608
2014-01-13 15:00:00,47.45,47.46,47.34,47.45,105385.9417790851,29.2959,29.3021,29.228,29.2959,105385.9418
2014-01-13 15:10:00,47.45,47.54,47.43,47.54,109443.14839233187,29.2959,29.3515,29.2836,29.3515,109443.1484
2014-01-13 15:20:00,47.52,47.57,47.44,47.54,116847.55046150726,29.3392,29.37,29.2898,29.3515,116847.5505
2014-01-13 15:30:00,47.54,47.56,47.43,47.46,168475.5046150725,29.3515,29.3639,29.2836,29.3021,168475.5046
2014-01-13 15:40:00,47.45,47.48,47.34,47.43,163505.42651384522,29.2959,29.3145,29.228,29.2836,163505.4265
2014-01-13 15:50:00,47.43,47.51,47.42,47.46,239273.76001622883,29.2836,29.333,29.2774,29.3021,239273.76
2014-01-14 09:30:00,47.56,47.68,47.49,47.54,106603.10376305912,29.3639,29.4379,29.3206,29.3515,106603.1038
2014-01-14 09:40:00,47.55,47.6,47.43,47.46,29009.02728471448,29.3577,29.3886,29.2836,29.3021,29009.0273
2014-01-14 09:50:00,47.46,47.69,47.46,47.61,52236.53514555229,29.3021,29.4441,29.3021,29.3947,52236.5351
2014-01-14 10:00:00,47.59,47.76,47.59,47.74,53453.69712952632,29.3824,29.4873,29.3824,29.475,53453.6971
2014-01-14 10:10:00,47.75,47.79,47.64,47.67,40166.34547114312,29.4812,29.5059,29.4133,29.4318,40166.3455
2014-01-14 10:20:00,47.68,47.77,47.68,47.76,60452.378537377015,29.4379,29.4935,29.4379,29.4873,60452.3785
2014-01-14 10:30:00,47.77,47.85,47.77,47.79,38543.462825844406,29.4935,29.5429,29.4935,29.5059,38543.4628
2014-01-14 10:40:00,47.8,47.83,47.74,47.77,53960.847956182166,29.512,29.5306,29.475,29.4935,53960.848
2014-01-14 10:50:00,47.78,47.84,47.72,47.82,66842.47895324069,29.4997,29.5367,29.4626,29.5244,66842.479
2014-01-14 11:00:00,47.82,47.96,47.82,47.87,38340.60249518207,29.5244,29.6108,29.5244,29.5553,38340.6025
2014-01-14 11:10:00,47.87,48.02,47.86,47.97,83071.30540622781,29.5553,29.6479,29.5491,29.617,83071.3054
2014-01-14 11:20:00,47.96,47.98,47.89,47.9,48686.47935896136,29.6108,29.6232,29.5676,29.5738,48686.4794
2014-01-14 11:30:00,47.91,47.92,47.83,47.83,33269.094228623595,29.58,29.5861,29.5306,29.5306,33269.0942
2014-01-14 11:40:00,47.83,47.86,47.75,47.75,16634.547114311797,29.5306,29.5491,29.4812,29.4812,16634.5471
2014-01-14 11:50:00,47.74,47.76,47.72,47.74,14301.653311694898,29.475,29.4873,29.4626,29.475,14301.6533
2014-01-14 12:00:00,47.74,47.87,47.74,47.84,27081.854143422253,29.475,29.5553,29.475,29.5367,27081.8541
2014-01-14 12:10:00,47.84,47.97,47.84,47.97,21300.3347195456,29.5367,29.617,29.5367,29.617,21300.3347
2014-01-14 12:20:00,47.96,48.05,47.96,48.04,36311.99918855868,29.6108,29.6664,29.6108,29.6602,36311.9992
2014-01-14 12:30:00,48.04,48.07,48.0,48.06,100213.00334719544,29.6602,29.6787,29.6355,29.6726,100213.0033
2014-01-14 12:40:00,48.05,48.09,48.04,48.06,57206.61324677959,29.6664,29.6911,29.6602,29.6726,57206.6132
2014-01-14 12:50:00,48.06,48.08,48.04,48.06,61263.81986002637,29.6726,29.6849,29.6602,29.6726,61263.8199
2014-01-14 13:00:00,48.05,48.05,47.91,47.94,46252.155391013286,29.6664,29.6664,29.58,29.5985,46252.1554
2014-01-14 13:10:00,47.94,47.97,47.91,47.93,36616.28968455218,29.5985,29.617,29.58,29.5923,36616.2897
2014-01-14 13:20:00,47.93,47.94,47.89,47.9,47672.17770564966,29.5923,29.5985,29.5676,29.5738,47672.1777
2014-01-14 13:30:00,47.9,47.94,47.84,47.93,37224.870676539205,29.5738,29.5985,29.5367,29.5923,37224.8707
2014-01-14 13:40:00,47.93,47.93,47.84,47.85,29009.02728471448,29.5923,29.5923,29.5367,29.5429,29009.0273
2014-01-14 13:50:00,47.86,47.9,47.86,47.9,16127.396287655947,29.5491,29.5738,29.5491,29.5738,16127.3963
2014-01-14 14:00:00,47.9,47.99,47.9,47.99,35703.41819657166,29.5738,29.6293,29.5738,29.6293,35703.4182
2014-01-14 14:10:00,47.99,47.99,47.91,47.94,23937.519018156,29.6293,29.6293,29.58,29.5985,23937.519
2014-01-14 14:20:00,47.94,47.98,47.92,47.96,34891.97687392231,29.5985,29.6232,29.5861,29.6108,34891.9769
2014-01-14 14:30:00,47.97,47.99,47.92,47.93,34486.256212597626,29.617,29.6293,29.5861,29.5923,34486.2562
2014-01-14 14:40:00,47.95,48.02,47.92,48.01,23734.658687493666,29.6046,29.6479,29.5861,29.6417,23734.6587
2014-01-14 14:50:00,48.0,48.0,47.9,47.9,60858.0991987017,29.6355,29.6355,29.5738,29.5738,60858.0992
2014-01-14 15:00:00,47.9,47.98,47.9,47.92,48686.47935896136,29.5738,29.6232,29.5738,29.5861,48686.4794
2014-01-14 15:10:00,47.91,47.96,47.9,47.95,56293.74175879906,29.58,29.6108,29.5738,29.6046,56293.7418
2014-01-14 15:20:00,47.94,48.0,47.92,48.0,40064.91530581195,29.5985,29.6355,29.5861,29.6355,40064.9153
2014-01-14 15:30:00,48.01,48.03,47.95,47.96,57612.33390810427,29.6417,29.654,29.6046,29.6108,57612.3339
2014-01-14 15:40:00,47.97,47.98,47.91,47.97,105385.9417790851,29.617,29.6232,29.58,29.617,105385.9418
2014-01-14 15:50:00,47.97,48.03,47.94,48.02,149913.7843594685,29.617,29.654,29.5985,29.6479,149913.7844
2014-01-15 09:30:00,48.19,48.24,48.07,48.17,52337.965310883454,29.7528,29.7837,29.6787,29.7405,52337.9653
2014-01-15 09:40:00,48.18,48.31,48.15,48.24,37934.88183385739,29.7466,29.8269,29.7281,29.7837,37934.8818
2014-01-15 09:50:00,48.24,48.28,47.9,47.91,124049.09220002028,29.7837,29.8084,29.5738,29.58,124049.0922
2014-01-15 10:00:00,47.91,47.99,47.91,47.96,33471.95455928593,29.58,29.6293,29.58,29.6108,33471.9546
2014-01-15 10:10:00,47.97,48.08,47.97,47.98,33776.24505527944,29.617,29.6849,29.617,29.6232,33776.2451
2014-01-15 10:20:00,47.99,48.03,47.95,47.98,26473.27315143524,29.6293,29.654,29.6046,29.6232,26473.2732
2014-01-15 10:30:00,47.98,48.02,47.9,47.9,33877.67522061061,29.6232,29.6479,29.5738,29.5738,33877.6752
2014-01-15 10:40:00,47.9,47.97,47.9,47.97,30327.61943401968,29.5738,29.617,29.5738,29.617,30327.6194
2014-01-15 10:50:00,47.97,47.98,47.87,47.95,30327.61943401968,29.617,29.6232,29.5553,29.6046,30327.6194
2014-01-15 11:00:00,47.95,48.14,47.95,48.14,37022.010345876864,29.6046,29.722,29.6046,29.722,37022.0103
2014-01-15 11:10:00,48.15,48.21,48.14,48.21,68871.08225986408,29.7281,29.7652,29.722,29.7652,68871.0823
2014-01-15 11:20:00,48.2,48.21,47.97,47.99,35500.55786590932,29.759,29.7652,29.617,29.6293,35500.5579
2014-01-15 11:30:00,48.0,48.01,47.91,47.96,42600.66943909119,29.6355,29.6417,29.58,29.6108,42600.6694
2014-01-15 11:40:00,47.96,48.05,47.96,48.0,43513.540927071714,29.6108,29.6664,29.6108,29.6355,43513.5409
2014-01-15 11:50:00,48.01,48.01,47.94,47.98,31037.630591337864,29.6417,29.6417,29.5985,29.6232,31037.6306
2014-01-15 12:00:00,47.99,48.0,47.91,47.91,45237.85373770159,29.6293,29.6355,29.58,29.58,45237.8537
2014-01-15 12:10:00,47.91,48.0,47.84,47.98,94127.19342732528,29.58,29.6355,29.5367,29.6232,94127.1934
2014-01-15 12:20:00,47.98,48.07,47.98,47.98,43919.26158839639,29.6232,29.6787,29.6232,29.6232,43919.2616
2014-01-15 12:30:00,47.98,47.98,47.9,47.9,29516.17811137032,29.6232,29.6232,29.5738,29.5738,29516.1781
2014-01-15 12:40:00,47.9,47.9,47.86,47.87,30023.32893802617,29.5738,29.5738,29.5491,29.5553,30023.3289
2014-01-15 12:50:00,47.86,47.89,47.85,47.87,26168.982655441727,29.5491,29.5676,29.5429,29.5553,26168.9827
2014-01-15 13:00:00,47.87,47.93,47.87,47.91,24951.820671467696,29.5553,29.5923,29.5553,29.58,24951.8207
2014-01-15 13:10:00,47.91,47.93,47.9,47.93,32153.362409980728,29.58,29.5923,29.5738,29.5923,32153.3624
2014-01-15 13:20:00,47.92,47.94,47.85,47.9,34689.11654325997,29.5861,29.5985,29.5429,29.5738,34689.1165
2014-01-15 13:30:00,47.9,47.91,47.86,47.87,33674.81488994827,29.5738,29.58,29.5491,29.5553,33674.8149
2014-01-15 13:40:00,47.86,47.92,47.86,47.91,32153.362409980728,29.5491,29.5861,29.5491,29.58,32153.3624
2014-01-15 13:50:00,47.92,48.0,47.92,47.98,38442.03266051324,29.5861,29.6355,29.5861,29.6232,38442.0327
2014-01-15 14:00:00,47.99,48.08,47.99,48.07,46860.7363830003,29.6293,29.6849,29.6293,29.6787,46860.7364
2014-01-15 14:10:00,48.06,48.13,48.02,48.12,40166.34547114312,29.6726,29.7158,29.6479,29.7096,40166.3455
2014-01-15 14:20:00,48.12,48.15,48.04,48.04,72522.56821178619,29.7096,29.7281,29.6602,29.6602,72522.5682
2014-01-15 14:30:00,48.05,48.06,47.97,47.98,45745.00456435744,29.6664,29.6726,29.617,29.6232,45745.0046
2014-01-15 14:40:00,47.98,48.02,47.97,47.99,53149.40663353281,29.6232,29.6479,29.617,29.6293,53149.4066
2014-01-15 14:50:00,48.0,48.03,48.0,48.0,44324.98224972107,29.6355,29.654,29.6355,29.6355,44324.9822
2014-01-15 15:00:00,48.0,48.02,47.99,48.02,46150.72522568212,29.6355,29.6479,29.6293,29.6479,46150.7252
2014-01-15 15:10:00,48.02,48.02,47.93,47.93,87939.95334212395,29.6479,29.6479,29.5923,29.5923,87939.9533
2014-01-15 15:20:00,47.93,47.94,47.87,47.9,77188.35581701998,29.5923,29.5985,29.5553,29.5738,77188.3558
2014-01-15 15:30:00,47.9,48.1,47.9,48.1,64509.5851506238,29.5738,29.6973,29.5738,29.6973,64509.5852
2014-01-15 15:40:00,48.11,48.13,48.07,48.09,142002.2314636373,29.7034,29.7158,29.6787,29.6911,142002.2315
2014-01-15 15:50:00,48.09,48.15,48.08,48.14,195151.6380971701,29.6911,29.7281,29.6849,29.722,195151.6381
2014-01-16 09:30:00,48.11,48.24,48.02,48.18,63901.00415863678,29.7034,29.7837,29.6479,29.7466,63901.0042
2014-01-16 09:40:00,48.2,48.29,48.18,48.29,31646.211583324883,29.759,29.8146,29.7466,29.8146,31646.2116
2014-01-16 09:50:00,48.29,48.34,48.21,48.24,20894.614058220915,29.8146,29.8454,29.7652,29.7837,20894.6141
2014-01-16 10:00:00,48.24,48.32,48.21,48.31,21604.6252155391,29.7837,29.8331,29.7652,29.8269,21604.6252
2014-01-16 10:10:00,48.31,48.34,48.2,48.21,80941.27193427326,29.8269,29.8454,29.759,29.7652,80941.2719
2014-01-16 10:20:00,48.21,48.3,48.16,48.21,67958.21077188356,29.7652,29.8207,29.7343,29.7652,67958.2108
2014-01-16 10:30:00,48.2,48.22,48.13,48.17,17648.84876762349,29.759,29.7713,29.7158,29.7405,17648.8488
2014-01-16 10:40:00,48.16,48.16,48.05,48.08,26980.423978091083,29.7343,29.7343,29.6664,29.6849,26980.424
2014-01-16 10:50:00,48.08,48.14,48.01,48.12,43310.68059640937,29.6849,29.722,29.6417,29.7096,43310.6806
2014-01-16 11:00:00,48.13,48.13,48.09,48.13,15417.385130337763,29.7158,29.7158,29.6911,29.7158,15417.3851
2014-01-16 11:10:00,48.12,48.12,48.08,48.09,28907.597119383303,29.7096,29.7096,29.6849,29.6911,28907.5971
2014-01-16 11:20:00,48.09,48.21,48.09,48.21,49700.78101227305,29.6911,29.7652,29.6911,29.7652,49700.781
2014-01-16 11:30:00,48.21,48.21,48.14,48.16,31849.07191398722,29.7652,29.7652,29.722,29.7343,31849.0719
2014-01-16 11:40:00,48.16,48.21,48.09,48.18,26270.412820772897,29.7343,29.7652,29.6911,29.7466,26270.4128
2014-01-16 11:50:00,48.18,48.23,48.15,48.16,25661.83182878588,29.7466,29.7775,29.7281,29.7343,25661.8318
2014-01-16 12:00:00,48.15,48.17,48.09,48.09,20996.04422355209,29.7281,29.7405,29.6911,29.6911,20996.0442
2014-01-16 12:10:00,48.1,48.1,48.02,48.08,27589.004970078106,29.6973,29.6973,29.6479,29.6849,27589.005
2014-01-16 12:20:00,48.09,48.1,48.06,48.07,16228.826452987118,29.6911,29.6973,29.6726,29.6787,16228.8265
2014-01-16 12:30:00,48.08,48.08,48.05,48.06,19576.02190891571,29.6849,29.6849,29.6664,29.6726,19576.0219
2014-01-16 12:40:00,48.05,48.08,48.04,48.08,24748.960340805355,29.6664,29.6849,29.6602,29.6849,24748.9603
2014-01-16 12:50:00,48.08,48.08,48.01,48.01,17344.558271629983,29.6849,29.6849,29.6417,29.6417,17344.5583
2014-01-16 13:00:00,48.01,48.06,47.97,48.06,56800.89258545492,29.6417,29.6726,29.617,29.6726,56800.8926
2014-01-16 13:10:00,48.06,48.18,48.06,48.18,31950.50207931839,29.6726,29.7466,29.6726,29.7466,31950.5021
2014-01-16 13:20:00,48.17,48.22,48.13,48.17,27284.714474084594,29.7405,29.7713,29.7158,29.7405,27284.7145
2014-01-16 13:30:00,48.16,48.17,48.1,48.1,18561.720255604017,29.7343,29.7405,29.6973,29.6973,18561.7203
2014-01-16 13:40:00,48.1,48.15,48.09,48.12,33167.664063292425,29.6973,29.7281,29.6911,29.7096,33167.6641
2014-01-16 13:50:00,48.11,48.15,48.09,48.09,32457.652905974235,29.7034,29.7281,29.6911,29.6911,32457.6529
2014-01-16 14:00:00,48.08,48.1,48.07,48.1,29009.02728471448,29.6849,29.6973,29.6787,29.6973,29009.0273
2014-01-16 14:10:00,48.1,48.15,48.07,48.14,35399.12770057815,29.6973,29.7281,29.6787,29.722,35399.1277
2014-01-16 14:20:00,48.13,48.21,48.12,48.2,43310.68059640937,29.7158,29.7652,29.7096,29.759,43310.6806
2014-01-16 14:30:00,48.21,48.21,48.18,48.2,24444.669844811848,29.7652,29.7652,29.7466,29.759,24444.6698
2014-01-16 14:40:00,48.2,48.22,48.14,48.18,47672.17770564966,29.759,29.7713,29.722,29.7466,47672.1777
2014-01-16 14:50:00,48.17,48.19,48.12,48.12,38543.462825844406,29.7405,29.7528,29.7096,29.7096,38543.4628
2014-01-16 15:00:00,48.14,48.15,48.09,48.09,32254.79257531189,29.722,29.7281,29.6911,29.6911,32254.7926
2014-01-16 15:10:00,48.09,48.14,48.07,48.1,60959.52936403286,29.6911,29.722,29.6787,29.6973,60959.5294
2014-01-16 15:20:00,48.1,48.1,48.03,48.05,34993.40703925347,29.6973,29.6973,29.654,29.6664,34993.407
2014-01-16 15:30:00,48.05,48.12,48.03,48.11,79419.8194543057,29.6664,29.7096,29.654,29.7034,79419.8195
2014-01-16 15:40:00,48.11,48.11,48.03,48.03,104270.20996044224,29.7034,29.7034,29.654,29.654,104270.21
2014-01-16 15:50:00,48.04,48.18,48.04,48.17,183081.4484227609,29.6602,29.7466,29.6602,29.7405,183081.4484
2014-01-17 09:30:00,48.28,48.32,48.0,48.12,319099.3001318592,29.8084,29.8331,29.6355,29.7096,319099.3001
2014-01-17 09:40:00,48.12,48.13,47.93,48.0,30936.200426006693,29.7096,29.7158,29.5923,29.6355,30936.2004
2014-01-17 09:50:00,47.99,48.07,47.92,48.04,15823.10579166244,29.6293,29.6787,29.5861,29.6602,15823.1058
2014-01-17 10:00:00,48.03,48.08,48.01,48.02,18967.440916928696,29.654,29.6849,29.6417,29.6479,18967.4409
2014-01-17 10:10:00,48.04,48.2,48.02,48.19,26473.27315143524,29.6602,29.759,29.6479,29.7528,26473.2732
2014-01-17 10:20:00,48.2,48.2,48.13,48.14,33674.81488994827,29.759,29.759,29.7158,29.722,33674.8149
2014-01-17 10:30:00,48.15,48.18,48.02,48.03,44324.98224972107,29.7281,29.7466,29.6479,29.654,44324.9822
2014-01-17 10:40:00,48.04,48.05,47.95,48.01,19880.31240490922,29.6602,29.6664,29.6046,29.6417,19880.3124
2014-01-17 10:50:00,48.01,48.04,47.96,47.96,22618.926868850795,29.6417,29.6602,29.6108,29.6108,22618.9269
2014-01-17 11:00:00,47.96,48.02,47.95,47.96,21198.904554214423,29.6108,29.6479,29.6046,29.6108,21198.9046
2014-01-17 11:10:00,47.96,47.97,47.86,47.88,53453.69712952632,29.6108,29.617,29.5491,29.5614,53453.6971
2014-01-17 11:20:00,47.88,47.93,47.84,47.84,36920.580180545694,29.5614,29.5923,29.5367,29.5367,36920.5802
2014-01-17 11:30:00,47.84,47.88,47.74,47.76,32356.22274064307,29.5367,29.5614,29.475,29.4873,32356.2227
2014-01-17 11:40:00,47.76,47.76,47.68,47.69,55685.16076681205,29.4873,29.4873,29.4379,29.4441,55685.1608
2014-01-17 11:50:00,47.69,47.75,47.65,47.75,36616.28968455218,29.4441,29.4812,29.4194,29.4812,36616.2897
2014-01-17 12:00:00,47.76,47.78,47.69,47.7,42600.66943909119,29.4873,29.4997,29.4441,29.4503,42600.6694
2014-01-17 12:10:00,47.7,47.72,47.67,47.71,29009.02728471448,29.4503,29.4626,29.4318,29.4565,29009.0273
2014-01-17 12:20:00,47.71,47.78,47.67,47.76,28704.73678872097,29.4565,29.4997,29.4318,29.4873,28704.7368
2014-01-17 12:30:00,47.77,47.78,47.74,47.74,19170.30124759104,29.4935,29.4997,29.475,29.475,19170.3012
2014-01-17 12:40:00,47.74,47.75,47.68,47.69,23024.64753017548,29.475,29.4812,29.4379,29.4441,23024.6475
2014-01-17 12:50:00,47.69,47.69,47.65,47.65,32153.362409980728,29.4441,29.4441,29.4194,29.4194,32153.3624
2014-01-17 13:00:00,47.65,47.67,47.61,47.61,37427.73100720154,29.4194,29.4318,29.3947,29.3947,37427.731
2014-01-17 13:10:00,47.61,47.66,47.54,47.65,50613.65250025358,29.3947,29.4256,29.3515,29.4194,50613.6525
2014-01-17 13:20:00,47.67,47.84,47.66,47.8,54467.99878283802,29.4318,29.5367,29.4256,29.512,54467.9988
2014-01-17 13:30:00,47.8,47.8,47.73,47.73,22517.496703519628,29.512,29.512,29.4688,29.4688,22517.4967
2014-01-17 13:40:00,47.73,47.75,47.71,47.72,52236.53514555229,29.4688,29.4812,29.4565,29.4626,52236.5351
2014-01-17 13:50:00,47.72,47.73,47.7,47.72,32863.37356729891,29.4626,29.4688,29.4503,29.4626,32863.3736
2014-01-17 14:00:00,47.72,47.79,47.71,47.79,29211.88761537681,29.4626,29.5059,29.4565,29.5059,29211.8876
2014-01-17 14:10:00,47.79,47.8,47.7,47.72,26878.99381275992,29.5059,29.512,29.4503,29.4626,26878.9938
2014-01-17 14:20:00,47.72,47.73,47.67,47.72,40876.3566284613,29.4626,29.4688,29.4318,29.4626,40876.3566
2014-01-17 14:30:00,47.72,47.72,47.65,47.67,22416.066538188457,29.4626,29.4626,29.4194,29.4318,22416.0665
2014-01-17 14:40:00,47.67,47.69,47.62,47.69,38442.03266051324,29.4318,29.4441,29.4009,29.4441,38442.0327
2014-01-17 14:50:00,47.69,47.73,47.66,47.68,31747.64174865605,29.4441,29.4688,29.4256,29.4379,31747.6417
2014-01-17 15:00:00,47.69,47.71,47.6,47.61,45643.57439902627,29.4441,29.4565,29.3886,29.3947,45643.5744
2014-01-17 15:10:00,47.61,47.65,47.57,47.65,65625.31696926666,29.3947,29.4194,29.37,29.4194,65625.317
2014-01-17 15:20:00,47.64,47.65,47.57,47.57,38340.60249518207,29.4133,29.4194,29.37,29.37,38340.6025
2014-01-17 15:30:00,47.58,47.66,47.55,47.65,96257.22689927983,29.3762,29.4256,29.3577,29.4194,96257.2269
2014-01-17 15:40:00,47.65,47.75,47.62,47.71,144233.695100923,29.4194,29.4812,29.4009,29.4565,144233.6951
2014-01-17 15:50:00,47.71,47.74,47.64,47.65,291713.1554924435,29.4565,29.475,29.4133,29.4194,291713.1555
2014-01-21 09:30:00,48.11,48.11,47.82,47.85,76985.49548635764,29.7034,29.7034,29.5244,29.5429,76985.4955
2014-01-21 09:40:00,47.84,47.96,47.74,47.94,48990.76985495487,29.5367,29.6108,29.475,29.5985,48990.7699
2014-01-21 09:50:00,47.94,48.02,47.9,47.99,24951.820671467696,29.5985,29.6479,29.5738,29.6293,24951.8207
2014-01-21 10:00:00,47.99,47.99,47.87,47.88,27994.72563140278,29.6293,29.6293,29.5553,29.5614,27994.7256
2014-01-21 10:10:00,47.88,47.88,47.66,47.68,37529.16117253271,29.5614,29.5614,29.4256,29.4379,37529.1612
2014-01-21 10:20:00,47.69,47.74,47.62,47.7,31139.06075666904,29.4441,29.475,29.4009,29.4503,31139.0608
2014-01-21 10:30:00,47.71,47.71,47.64,47.66,31240.490922000205,29.4565,29.4565,29.4133,29.4256,31240.4909
2014-01-21 10:40:00,47.67,47.67,47.6,47.62,42296.37894309768,29.4318,29.4318,29.3886,29.4009,42296.3789
2014-01-21 10:50:00,47.61,47.74,47.58,47.73,24140.37934881834,29.3947,29.475,29.3762,29.4688,24140.3793
2014-01-21 11:00:00,47.73,47.74,47.58,47.58,28907.597119383303,29.4688,29.475,29.3762,29.3762,28907.5971
2014-01-21 11:10:00,47.58,47.59,47.46,47.53,49599.35084694188,29.3762,29.3824,29.3021,29.3453,49599.3508
2014-01-21 11:20:00,47.54,47.63,47.53,47.62,21401.764884876764,29.3515,29.4071,29.3453,29.4009,21401.7649
2014-01-21 11:30:00,47.62,47.66,47.56,47.63,25053.250836798863,29.4009,29.4256,29.3639,29.4071,25053.2508
2014-01-21 11:40:00,47.63,47.63,47.54,47.58,38949.18348716908,29.4071,29.4071,29.3515,29.3762,38949.1835
2014-01-21 11:50:00,47.58,47.58,47.46,47.5,32153.362409980728,29.3762,29.3762,29.3021,29.3268,32153.3624
2014-01-21 12:00:00,47.5,47.53,47.41,47.41,34080.53555127295,29.3268,29.3453,29.2712,29.2712,34080.5356
2014-01-21 12:10:00,47.41,47.52,47.37,47.52,58119.48473476012,29.2712,29.3392,29.2466,29.3392,58119.4847
2014-01-21 12:20:00,47.53,47.68,47.5,47.66,52033.67481488995,29.3453,29.4379,29.3268,29.4256,52033.6748
2014-01-21 12:30:00,47.65,47.67,47.59,47.6,22314.636372857287,29.4194,29.4318,29.3824,29.3886,22314.6364
2014-01-21 12:40:00,47.6,47.65,47.6,47.65,13997.36281570139,29.3886,29.4194,29.3886,29.4194,13997.3628
2014-01-21 12:50:00,47.65,47.66,47.54,47.55,39557.7644791561,29.4194,29.4256,29.3515,29.3577,39557.7645
2014-01-21 13:00:00,47.55,47.7,47.55,47.7,17851.70909828583,29.3577,29.4503,29.3577,29.4503,17851.7091
2014-01-21 13:10:00,47.69,47.69,47.65,47.65,14504.513642357237,29.4441,29.4441,29.4194,29.4194,14504.5136
2014-01-21 13:20:00,47.66,47.66,47.57,47.59,27284.714474084594,29.4256,29.4256,29.37,29.3824,27284.7145
2014-01-21 13:30:00,47.59,47.71,47.58,47.71,19981.74257024039,29.3824,29.4565,29.3762,29.4565,19981.7426
2014-01-21 13:40:00,47.71,47.75,47.68,47.69,23531.79835683132,29.4565,29.4812,29.4379,29.4441,23531.7984
2014-01-21 13:50:00,47.7,47.74,47.7,47.71,23328.938026168984,29.4503,29.475,29.4503,29.4565,23328.938
2014-01-21 14:00:00,47.71,47.77,47.7,47.72,20793.183892889745,29.4565,29.4935,29.4503,29.4626,20793.1839
2014-01-21 14:10:00,47.72,47.77,47.71,47.73,23126.077695506643,29.4626,29.4935,29.4565,29.4688,23126.0777
2014-01-21 14:20:00,47.72,47.72,47.62,47.64,43310.68059640937,29.4626,29.4626,29.4009,29.4133,43310.6806
2014-01-21 14:30:00,47.64,47.7,47.64,47.67,30023.32893802617,29.4133,29.4503,29.4133,29.4318,30023.3289
2014-01-21 14:40:00,47.67,47.7,47.63,47.63,19576.02190891571,29.4318,29.4503,29.4071,29.4071,19576.0219
2014-01-21 14:50:00,47.64,47.64,47.58,47.61,18663.150420935188,29.4133,29.4133,29.3762,29.3947,18663.1504
2014-01-21 15:00:00,47.62,47.66,47.59,47.63,24850.39050613653,29.4009,29.4256,29.3824,29.4071,24850.3905
2014-01-21 15:10:00,47.63,47.66,47.61,47.64,27386.14463941576,29.4071,29.4256,29.3947,29.4133,27386.1446
2014-01-21 15:20:00,47.63,47.65,47.58,47.58,37326.300841870376,29.4071,29.4194,29.3762,29.3762,37326.3008
2014-01-21 15:30:00,47.59,47.64,47.57,47.63,44933.563241708085,29.3824,29.4133,29.37,29.4071,44933.5632
2014-01-21 15:40:00,47.64,47.67,47.59,47.61,73536.86986509788,29.4133,29.4318,29.3824,29.3947,73536.8699
2014-01-21 15:50:00,47.61,47.61,47.49,47.49,498427.8324373669,29.3947,29.3947,29.3206,29.3206,498427.8324
2014-01-22 09:30:00,47.51,47.77,47.51,47.54,55888.02109747439,29.333,29.4935,29.333,29.3515,55888.0211
2014-01-22 09:40:00,47.53,47.67,47.47,47.66,52135.10498022112,29.3453,29.4318,29.3083,29.4256,52135.105
2014-01-22 09:50:00,47.67,47.67,47.52,47.61,41282.07728978599,29.4318,29.4318,29.3392,29.3947,41282.0773
2014-01-22 10:00:00,47.61,47.63,47.57,47.61,25256.111167461204,29.3947,29.4071,29.37,29.3947,25256.1112
2014-01-22 10:10:00,47.62,47.64,47.57,47.64,43817.83142306522,29.4009,29.4133,29.37,29.4133,43817.8314
2014-01-22 10:20:00,47.64,47.64,47.53,47.53,176387.05751090377,29.4133,29.4133,29.3453,29.3453,176387.0575
2014-01-22 10:30:00,47.53,47.55,47.43,47.46,68871.08225986408,29.3453,29.3577,29.2836,29.3021,68871.0823
2014-01-22 10:40:00,47.46,47.46,47.3,47.31,65321.02647327315,29.3021,29.3021,29.2033,29.2095,65321.0265
2014-01-22 10:50:00,47.31,47.33,47.19,47.21,68262.50126787707,29.2095,29.2219,29.1354,29.1478,68262.5013
2014-01-22 11:00:00,47.21,47.34,47.16,47.33,210771.8835581702,29.1478,29.228,29.1169,29.2219,210771.8836
2014-01-22 11:10:00,47.32,47.33,47.27,47.3,38543.462825844406,29.2157,29.2219,29.1848,29.2033,38543.4628
2014-01-22 11:20:00,47.3,47.31,47.26,47.28,35703.41819657166,29.2033,29.2095,29.1786,29.191,35703.4182
2014-01-22 11:30:00,47.28,47.32,47.23,47.25,61872.40085201339,29.191,29.2157,29.1601,29.1725,61872.4009
2014-01-22 11:40:00,47.27,47.31,47.25,47.27,20286.033066233897,29.1848,29.2095,29.1725,29.1848,20286.0331
2014-01-22 11:50:00,47.27,47.29,47.23,47.25,25458.97149812354,29.1848,29.1972,29.1601,29.1725,25458.9715
2014-01-22 12:00:00,47.25,47.26,47.2,47.23,24140.37934881834,29.1725,29.1786,29.1416,29.1601,24140.3793
2014-01-22 12:10:00,47.22,47.23,47.19,47.21,57308.04341211076,29.1539,29.1601,29.1354,29.1478,57308.0434
2014-01-22 12:20:00,47.22,47.23,47.2,47.22,53555.12729485749,29.1539,29.1601,29.1416,29.1539,53555.1273
2014-01-22 12:30:00,47.21,47.23,47.19,47.21,40572.06613246779,29.1478,29.1601,29.1354,29.1478,40572.0661
2014-01-22 12:40:00,47.22,47.23,47.19,47.22,24038.94918348717,29.1539,29.1601,29.1354,29.1539,24038.9492
2014-01-22 12:50:00,47.22,47.26,47.19,47.24,39557.7644791561,29.1539,29.1786,29.1354,29.1663,39557.7645
2014-01-22 13:00:00,47.25,47.26,47.2,47.25,47570.747540318494,29.1725,29.1786,29.1416,29.1725,47570.7475
2014-01-22 13:10:00,47.25,47.25,47.22,47.24,39557.7644791561,29.1725,29.1725,29.1539,29.1663,39557.7645
2014-01-22 13:20:00,47.24,47.25,47.23,47.23,39760.62480981844,29.1663,29.1725,29.1601,29.1601,39760.6248
2014-01-22 13:30:00,47.23,47.25,47.19,47.22,51120.80332690942,29.1601,29.1725,29.1354,29.1539,51120.8033
2014-01-22 13:40:00,47.22,47.23,47.19,47.2,44122.12191905873,29.1539,29.1601,29.1354,29.1416,44122.1219
2014-01-22 13:50:00,47.19,47.24,47.19,47.23,61872.40085201339,29.1354,29.1663,29.1354,29.1601,61872.4009
2014-01-22 14:00:00,47.22,47.23,47.2,47.23,43817.83142306522,29.1539,29.1601,29.1416,29.1601,43817.8314
2014-01-22 14:10:00,47.22,47.23,47.17,47.17,55685.16076681205,29.1539,29.1601,29.1231,29.1231,55685.1608
2014-01-22 14:20:00,47.17,47.18,47.14,47.16,48179.32853230551,29.1231,29.1292,29.1045,29.1169,48179.3285
2014-01-22 14:30:00,47.16,47.17,47.12,47.13,76782.6351556953,29.1169,29.1231,29.0922,29.0984,76782.6352
2014-01-22 14:40:00,47.13,47.17,47.11,47.14,66639.61862257836,29.0984,29.1231,29.086,29.1045,66639.6186
2014-01-22 14:50:00,47.13,47.21,47.13,47.2,62988.132670656254,29.0984,29.1478,29.0984,29.1416,62988.1327
2014-01-22 15:00:00,47.2,47.2,47.15,47.17,100010.14301653313,29.1416,29.1416,29.1107,29.1231,100010.143
2014-01-22 15:10:00,47.16,47.16,47.11,47.13,104371.6401257734,29.1169,29.1169,29.086,29.0984,104371.6401
2014-01-22 15:20:00,47.13,47.14,47.13,47.14,70798.2554011563,29.0984,29.1045,29.0984,29.1045,70798.2554
2014-01-22 15:30:00,47.13,47.14,47.11,47.13,157419.61659397505,29.0984,29.1045,29.086,29.0984,157419.6166
2014-01-22 15:40:00,47.13,47.22,47.11,47.12,343341.1096460087,29.0984,29.1539,29.086,29.0922,343341.1096
2014-01-22 15:50:00,47.12,47.14,47.06,47.07,532406.9378233086,29.0922,29.1045,29.0552,29.0613,532406.9378
2014-01-23 09:30:00,46.78,46.84,46.61,46.84,245866.72076275485,28.8823,28.9193,28.7773,28.9193,245866.7208
2014-01-23 09:40:00,46.82,47.0,46.75,46.91,72522.56821178619,28.907,29.0181,28.8638,28.9625,72522.5682
2014-01-23 09:50:00,46.94,46.96,46.78,46.83,49802.21117760422,28.9811,28.9934,28.8823,28.9132,49802.2112
2014-01-23 10:00:00,46.84,46.93,46.7,46.75,82057.00375291612,28.9193,28.9749,28.8329,28.8638,82057.0038
2014-01-23 10:10:00,46.77,46.91,46.75,46.91,145755.14758089057,28.8761,28.9625,28.8638,28.9625,145755.1476
2014-01-23 10:20:00,46.92,47.13,46.91,47.03,128816.30997058524,28.9687,29.0984,28.9625,29.0366,128816.31
2014-01-23 10:30:00,47.04,47.09,47.0,47.05,46252.155391013286,29.0428,29.0737,29.0181,29.049,46252.1554
2014-01-23 10:40:00,47.06,47.07,46.96,46.99,36616.28968455218,29.0552,29.0613,28.9934,29.0119,36616.2897
2014-01-23 10:50:00,46.98,46.98,46.8,46.81,82564.15457957197,29.0058,29.0058,28.8946,28.9008,82564.1546
2014-01-23 11:00:00,46.81,46.88,46.71,46.85,108023.1260776955,28.9008,28.944,28.8391,28.9255,108023.1261
2014-01-23 11:10:00,46.84,46.96,46.83,46.92,53656.55746018866,28.9193,28.9934,28.9132,28.9687,53656.5575
2014-01-23 11:20:00,46.92,46.95,46.82,46.84,67958.21077188356,28.9687,28.9872,28.907,28.9193,67958.2108
2014-01-23 11:30:00,46.83,46.84,46.81,46.83,75869.76366771478,28.9132,28.9193,28.9008,28.9132,75869.7637
2014-01-23 11:40:00,46.83,46.96,46.82,46.96,77289.78598235115,28.9132,28.9934,28.907,28.9934,77289.786
2014-01-23 11:50:00,46.95,47.15,46.93,47.12,100111.57318186428,28.9872,29.1107,28.9749,29.0922,100111.5732
2014-01-23 12:00:00,47.12,47.14,46.97,46.99,46455.01572167563,29.0922,29.1045,28.9996,29.0119,46455.0157
2014-01-23 12:10:00,46.99,47.03,46.97,46.99,61669.54052135105,29.0119,29.0366,28.9996,29.0119,61669.5405
2014-01-23 12:20:00,46.97,47.0,46.84,46.85,56496.602089461405,28.9996,29.0181,28.9193,28.9255,56496.6021
2014-01-23 12:30:00,46.84,46.95,46.82,46.91,70595.39507049396,28.9193,28.9872,28.907,28.9625,70595.3951
2014-01-23 12:40:00,46.92,47.12,46.91,47.1,51120.80332690942,28.9687,29.0922,28.9625,29.0799,51120.8033
2014-01-23 12:50:00,47.1,47.11,47.01,47.02,77898.36697433816,29.0799,29.086,29.0243,29.0305,77898.367
2014-01-23 13:00:00,47.02,47.04,46.91,46.92,116644.69013084492,29.0305,29.0428,28.9625,28.9687,116644.6901
2014-01-23 13:10:00,46.92,46.92,46.78,46.81,67958.21077188356,28.9687,28.9687,28.8823,28.9008,67958.2108
2014-01-23 13:20:00,46.8,46.91,46.79,46.83,43209.2504310782,28.8946,28.9625,28.8885,28.9132,43209.2504
2014-01-23 13:30:00,46.84,46.84,46.72,46.72,64306.724819961455,28.9193,28.9193,28.8452,28.8452,64306.7248
2014-01-23 13:40:00,46.72,46.77,46.59,46.6,99401.5620245461,28.8452,28.8761,28.765,28.7711,99401.562
2014-01-23 13:50:00,46.61,46.69,46.6,46.62,195861.6492544883,28.7773,28.8267,28.7711,28.7835,195861.6493
2014-01-23 14:00:00,46.61,46.73,46.61,46.72,109848.86905365656,28.7773,28.8514,28.7773,28.8452,109848.8691
2014-01-23 14:10:00,46.72,46.78,46.71,46.76,94228.62359265646,28.8452,28.8823,28.8391,28.8699,94228.6236
2014-01-23 14:20:00,46.76,46.78,46.72,46.75,73435.4396997667,28.8699,28.8823,28.8452,28.8638,73435.4397
2014-01-23 14:30:00,46.75,46.79,46.73,46.79,61669.54052135105,28.8638,28.8885,28.8514,28.8885,61669.5405
2014-01-23 14:40:00,46.79,46.84,46.77,46.81,72522.56821178619,28.8885,28.9193,28.8761,28.9008,72522.5682
2014-01-23 14:50:00,46.81,46.88,46.8,46.85,64103.86448929912,28.9008,28.944,28.8946,28.9255,64103.8645
2014-01-23 15:00:00,46.84,46.87,46.77,46.78,198093.112891774,28.9193,28.9378,28.8761,28.8823,198093.1129
2014-01-23 15:10:00,46.77,46.82,46.76,46.79,93417.1822700071,28.8761,28.907,28.8699,28.8885,93417.1823
2014-01-23 15:20:00,46.79,46.83,46.77,46.78,97677.24921391622,28.8885,28.9132,28.8761,28.8823,97677.2492
2014-01-23 15:30:00,46.77,46.83,46.73,46.76,165026.87899381277,28.8761,28.9132,28.8514,28.8699,165026.879
2014-01-23 15:40:00,46.77,46.79,46.72,46.73,205801.8054569429,28.8761,28.8885,28.8452,28.8514,205801.8055
2014-01-23 15:50:00,46.72,46.83,46.71,46.83,331575.21046759305,28.8452,28.9132,28.8391,28.9132,331575.2105
2014-01-24 09:30:00,46.52,46.64,46.19,46.19,156709.60543665686,28.7218,28.7958,28.518,28.518,156709.6054
2014-01-24 09:40:00,46.19,46.41,46.18,46.41,129526.32112790344,28.518,28.6538,28.5118,28.6538,129526.3211
2014-01-24 09:50:00,46.39,46.43,46.36,46.39,47773.60787098083,28.6415,28.6662,28.623,28.6415,47773.6079
2014-01-24 10:00:00,46.39,46.42,46.35,46.41,44933.563241708085,28.6415,28.66,28.6168,28.6538,44933.5632
2014-01-24 10:10:00,46.41,46.41,46.32,46.33,192007.30297190385,28.6538,28.6538,28.5983,28.6044,192007.303
2014-01-24 10:20:00,46.34,46.35,46.21,46.25,95547.21574196166,28.6106,28.6168,28.5304,28.5551,95547.2157
2014-01-24 10:30:00,46.24,46.28,46.14,46.21,183588.5992494168,28.5489,28.5736,28.4871,28.5304,183588.5992
2014-01-24 10:40:00,46.21,46.23,46.13,46.22,72725.42854244853,28.5304,28.5427,28.481,28.5365,72725.4285
2014-01-24 10:50:00,46.22,46.22,46.14,46.19,50715.08266558475,28.5365,28.5365,28.4871,28.518,50715.0827
2014-01-24 11:00:00,46.17,46.24,46.05,46.08,75869.76366771478,28.5057,28.5489,28.4316,28.4501,75869.7637
2014-01-24 11:10:00,46.07,46.11,46.01,46.05,74246.88102241607,28.4439,28.4686,28.4069,28.4316,74246.881
2014-01-24 11:20:00,46.05,46.07,45.89,45.91,68465.3615985394,28.4316,28.4439,28.3328,28.3451,68465.3616
2014-01-24 11:30:00,45.92,45.92,45.8,45.8,153565.2703113906,28.3513,28.3513,28.2772,28.2772,153565.2703
2014-01-24 11:40:00,45.8,45.82,45.76,45.77,47367.88720965615,28.2772,28.2896,28.2525,28.2587,47367.8872
2014-01-24 11:50:00,45.77,45.89,45.76,45.82,91287.14879805254,28.2587,28.3328,28.2525,28.2896,91287.1488
2014-01-24 12:00:00,45.83,45.88,45.8,45.86,91084.2884673902,28.2957,28.3266,28.2772,28.3143,91084.2885
2014-01-24 12:10:00,45.86,45.89,45.81,45.81,52946.54630287048,28.3143,28.3328,28.2834,28.2834,52946.5463
2014-01-24 12:20:00,45.81,45.82,45.74,45.75,59438.07688406532,28.2834,28.2896,28.2402,28.2464,59438.0769
2014-01-24 12:30:00,45.76,45.78,45.65,45.67,49092.20002028604,28.2525,28.2649,28.1846,28.197,49092.2
2014-01-24 12:40:00,45.66,45.66,45.56,45.59,58728.06572674713,28.1908,28.1908,28.129,28.1476,58728.0657
2014-01-24 12:50:00,45.59,45.76,45.58,45.76,50917.94299624708,28.1476,28.2525,28.1414,28.2525,50917.943
2014-01-24 13:00:00,45.75,45.81,45.72,45.8,47976.46820164317,28.2464,28.2834,28.2278,28.2772,47976.4682
2014-01-24 13:10:00,45.8,45.81,45.76,45.8,37934.88183385739,28.2772,28.2834,28.2525,28.2772,37934.8818
2014-01-24 13:20:00,45.8,45.8,45.67,45.67,65929.60746526017,28.2772,28.2772,28.197,28.197,65929.6075
2014-01-24 13:30:00,45.67,45.7,45.63,45.7,54975.14960949386,28.197,28.2155,28.1723,28.2155,54975.1496
2014-01-24 13:40:00,45.69,45.76,45.66,45.73,61872.40085201339,28.2093,28.2525,28.1908,28.234,61872.4009
2014-01-24 13:50:00,45.73,45.76,45.56,45.58,77289.78598235115,28.234,28.2525,28.129,28.1414,77289.786
2014-01-24 14:00:00,45.57,45.58,45.35,45.35,166548.3314737803,28.1352,28.1414,27.9994,27.9994,166548.3315
2014-01-24 14:10:00,45.35,45.36,45.21,45.22,217770.5649660209,27.9994,28.0056,27.913,27.9191,217770.565
2014-01-24 14:20:00,45.22,45.23,45.11,45.14,190282.990161274,27.9191,27.9253,27.8512,27.8697,190282.9902
2014-01-24 14:30:00,45.14,45.41,45.14,45.41,119687.59509078,27.8697,28.0364,27.8697,28.0364,119687.5951
2014-01-24 14:40:00,45.4,45.4,45.28,45.33,81752.71325692261,28.0303,28.0303,27.9562,27.987,81752.7133
2014-01-24 14:50:00,45.34,45.37,45.25,45.31,63292.423166649765,27.9932,28.0117,27.9376,27.9747,63292.4232
2014-01-24 15:00:00,45.31,45.32,45.23,45.25,119281.87442945532,27.9747,27.9809,27.9253,27.9376,119281.8744
2014-01-24 15:10:00,45.24,45.25,45.13,45.15,175981.33684957906,27.9315,27.9376,27.8636,27.8759,175981.3368
2014-01-24 15:20:00,45.15,45.16,45.06,45.13,237143.72654427428,27.8759,27.8821,27.8203,27.8636,237143.7265
2014-01-24 15:30:00,45.13,45.14,45.02,45.06,272745.7145755148,27.8636,27.8697,27.7956,27.8203,272745.7146
2014-01-24 15:40:00,45.06,45.08,44.95,44.96,274470.0273861446,27.8203,27.8327,27.7524,27.7586,274470.0274
2014-01-24 15:50:00,44.95,45.07,44.91,44.93,955573.5875849478,27.7524,27.8265,27.7277,27.7401,955573.5876
2014-01-27 09:30:00,45.1,45.15,44.99,45.09,154579.5719647023,27.845,27.8759,27.7771,27.8389,154579.572
2014-01-27 09:40:00,45.1,45.31,45.09,45.16,81346.99259559793,27.845,27.9747,27.8389,27.8821,81346.9926
2014-01-27 09:50:00,45.17,45.18,45.08,45.1,67958.21077188356,27.8883,27.8944,27.8327,27.845,67958.2108
2014-01-27 10:00:00,45.12,45.15,45.01,45.09,103661.62896845522,27.8574,27.8759,27.7895,27.8389,103661.629
2014-01-27 10:10:00,45.1,45.16,45.04,45.06,160158.23105791662,27.845,27.8821,27.808,27.8203,160158.2311
2014-01-27 10:20:00,45.05,45.1,44.79,44.79,185718.6327213713,27.8142,27.845,27.6536,27.6536,185718.6327
2014-01-27 10:30:00,44.8,44.99,44.8,44.93,106805.96409372149,27.6598,27.7771,27.6598,27.7401,106805.9641
2014-01-27 10:40:00,44.93,45.03,44.93,44.96,85302.76904351354,27.7401,27.8018,27.7401,27.7586,85302.769
2014-01-27 10:50:00,44.95,45.02,44.85,44.86,60148.08804138351,27.7524,27.7956,27.6907,27.6969,60148.088
2014-01-27 11:00:00,44.86,44.95,44.84,44.92,83984.17689420834,27.6969,27.7524,27.6845,27.7339,83984.1769
2014-01-27 11:10:00,44.93,44.99,44.81,44.93,72623.99837711736,27.7401,27.7771,27.666,27.7401,72623.9984
2014-01-27 11:20:00,44.94,45.01,44.87,44.88,40774.92646313013,27.7463,27.7895,27.703,27.7092,40774.9265
2014-01-27 11:30:00,44.88,44.89,44.8,44.83,71102.54589714982,27.7092,27.7154,27.6598,27.6783,71102.5459
2014-01-27 11:40:00,44.84,44.95,44.83,44.9,65321.02647327315,27.6845,27.7524,27.6783,27.7216,65321.0265
2014-01-27 11:50:00,44.89,44.9,44.74,44.76,88345.67400344863,27.7154,27.7216,27.6228,27.6351,88345.674
2014-01-27 12:00:00,44.77,44.83,44.73,44.82,76884.06532102647,27.6413,27.6783,27.6166,27.6722,76884.0653
2014-01-27 12:10:00,44.83,44.83,44.75,44.77,69378.23308651993,27.6783,27.6783,27.6289,27.6413,69378.2331
2014-01-27 12:20:00,44.75,44.9,44.69,44.88,85809.91987016938,27.6289,27.7216,27.5919,27.7092,85809.9199
2014-01-27 12:30:00,44.89,44.89,44.77,44.87,54569.42894816919,27.7154,27.7154,27.6413,27.703,54569.4289
2014-01-27 12:40:00,44.88,44.92,44.8,44.85,75058.32234506542,27.7092,27.7339,27.6598,27.6907,75058.3223
2014-01-27 12:50:00,44.85,44.86,44.68,44.72,51627.95415356527,27.6907,27.6969,27.5857,27.6104,51627.9542
2014-01-27 13:00:00,44.71,44.91,44.7,44.89,49497.92068161071,27.6042,27.7277,27.5981,27.7154,49497.9207
2014-01-27 13:10:00,44.89,45.12,44.88,45.11,52743.685972208135,27.7154,27.8574,27.7092,27.8512,52743.686
2014-01-27 13:20:00,45.12,45.13,44.97,45.04,32356.22274064307,27.8574,27.8636,27.7648,27.808,32356.2227
2014-01-27 13:30:00,45.04,45.08,45.01,45.07,34080.53555127295,27.808,27.8327,27.7895,27.8265,34080.5356
2014-01-27 13:40:00,45.07,45.16,45.02,45.11,112688.9136829293,27.8265,27.8821,27.7956,27.8512,112688.9137
2014-01-27 13:50:00,45.1,45.14,45.06,45.1,34993.40703925347,27.845,27.8697,27.8203,27.845,34993.407
2014-01-27 14:00:00,45.09,45.14,44.94,44.94,77391.21614768232,27.8389,27.8697,27.7463,27.7463,77391.2161
2014-01-27 14:10:00,44.96,45.15,44.95,45.1,40774.92646313013,27.7586,27.8759,27.7524,27.845,40774.9265
2014-01-27 14:20:00,45.1,45.15,45.06,45.15,49396.49051627954,27.845,27.8759,27.8203,27.8759,49396.4905
2014-01-27 14:30:00,45.15,45.17,45.13,45.15,105994.52277107212,27.8759,27.8883,27.8636,27.8759,105994.5228
2014-01-27 14:40:00,45.15,45.16,45.11,45.15,72218.27771579268,27.8759,27.8821,27.8512,27.8759,72218.2777
2014-01-27 14:50:00,45.15,45.26,45.13,45.24,68871.08225986408,27.8759,27.9438,27.8636,27.9315,68871.0823
2014-01-27 15:00:00,45.24,45.26,45.17,45.25,52135.10498022112,27.9315,27.9438,27.8883,27.9376,52135.105
2014-01-27 15:10:00,45.25,45.44,45.25,45.4,115528.95831220206,27.9376,28.055,27.9376,28.0303,115528.9583
2014-01-27 15:20:00,45.38,45.38,45.29,45.33,114210.36616289684,28.0179,28.0179,27.9623,27.987,114210.3662
2014-01-27 15:30:00,45.33,45.37,45.21,45.32,130844.91327720865,27.987,28.0117,27.913,27.9809,130844.9133
2014-01-27 15:40:00,45.32,45.36,45.22,45.25,129019.1703012476,27.9809,28.0056,27.9191,27.9376,129019.1703
2014-01-27 15:50:00,45.25,45.28,45.09,45.09,224566.3860432093,27.9376,27.9562,27.8389,27.8389,224566.386
2014-01-28 09:30:00,45.91,46.01,45.6,45.64,275281.468708794,28.3451,28.4069,28.1537,28.1784,275281.4687
2014-01-28 09:40:00,45.67,45.76,45.56,45.75,114108.93599756568,28.197,28.2525,28.129,28.2464,114108.936
2014-01-28 09:50:00,45.75,45.75,45.6,45.66,61770.970686682216,28.2464,28.2464,28.1537,28.1908,61770.9707
2014-01-28 10:00:00,45.67,45.76,45.65,45.69,86519.93102748758,28.197,28.2525,28.1846,28.2093,86519.931
2014-01-28 10:10:00,45.69,45.69,45.54,45.59,180951.4149508064,28.2093,28.2093,28.1167,28.1476,180951.415
2014-01-28 10:20:00,45.58,45.6,45.48,45.58,129729.18145856578,28.1414,28.1537,28.0797,28.1414,129729.1815
2014-01-28 10:30:00,45.58,45.58,45.44,45.51,150522.36535145552,28.1414,28.1414,28.055,28.0982,150522.3654
2014-01-28 10:40:00,45.49,45.49,45.29,45.29,174764.17486560502,28.0858,28.0858,27.9623,27.9623,174764.1749
2014-01-28 10:50:00,45.3,45.4,45.17,45.33,163302.56618318288,27.9685,28.0303,27.8883,27.987,163302.5662
2014-01-28 11:00:00,45.34,45.46,45.34,45.45,183994.31991074147,27.9932,28.0673,27.9932,28.0611,183994.3199
2014-01-28 11:10:00,45.44,45.45,45.38,45.39,65726.74713459783,28.055,28.0611,28.0179,28.0241,65726.7471
2014-01-28 11:20:00,45.38,45.39,45.19,45.2,125266.25418399432,28.0179,28.0241,27.9006,27.9068,125266.2542
2014-01-28 11:30:00,45.2,45.26,45.18,45.19,110254.58971498124,27.9068,27.9438,27.8944,27.9006,110254.5897
2014-01-28 11:40:00,45.19,45.26,45.04,45.04,95040.06491530582,27.9006,27.9438,27.808,27.808,95040.0649
2014-01-28 11:50:00,45.05,45.1,44.99,45.1,77796.936809007,27.8142,27.845,27.7771,27.845,77796.9368
2014-01-28 12:00:00,45.1,45.29,45.1,45.26,59032.35622274064,27.845,27.9623,27.845,27.9438,59032.3562
2014-01-28 12:10:00,45.25,45.25,45.08,45.1,52642.255806876965,27.9376,27.9376,27.8327,27.845,52642.2558
2014-01-28 12:20:00,45.11,45.11,44.99,45.01,56800.89258545492,27.8512,27.8512,27.7771,27.7895,56800.8926
2014-01-28 12:30:00,45.01,45.1,44.98,45.02,92098.59012070188,27.7895,27.845,27.7709,27.7956,92098.5901
2014-01-28 12:40:00,45.0,45.07,44.98,45.05,47773.60787098083,27.7833,27.8265,27.7709,27.8142,47773.6079
2014-01-28 12:50:00,45.05,45.14,45.03,45.14,58322.34506542246,27.8142,27.8697,27.8018,27.8697,58322.3451
2014-01-28 13:00:00,45.14,45.19,45.07,45.07,42296.37894309768,27.8697,27.9006,27.8265,27.8265,42296.3789
2014-01-28 13:10:00,45.08,45.3,45.08,45.29,54873.71944416269,27.8327,27.9685,27.8327,27.9623,54873.7194
2014-01-28 13:20:00,45.3,45.33,45.25,45.31,51627.95415356527,27.9685,27.987,27.9376,27.9747,51627.9542
2014-01-28 13:30:00,45.32,45.32,45.22,45.26,43107.82026574703,27.9809,27.9809,27.9191,27.9438,43107.8203
2014-01-28 13:40:00,45.25,45.31,45.22,45.27,52337.965310883454,27.9376,27.9747,27.9191,27.95,52337.9653
2014-01-28 13:50:00,45.27,45.28,45.18,45.21,55482.30043614971,27.95,27.9562,27.8944,27.913,55482.3004
2014-01-28 14:00:00,45.2,45.21,45.14,45.19,53453.69712952632,27.9068,27.913,27.8697,27.9006,53453.6971
2014-01-28 14:10:00,45.19,45.29,45.18,45.26,53453.69712952632,27.9006,27.9623,27.8944,27.9438,53453.6971
2014-01-28 14:20:00,45.27,45.32,45.26,45.29,53047.97646820165,27.95,27.9809,27.9438,27.9623,53047.9765
2014-01-28 14:30:00,45.29,45.3,45.22,45.22,66639.61862257836,27.9623,27.9685,27.9191,27.9191,66639.6186
2014-01-28 14:40:00,45.22,45.31,45.2,45.29,55380.87027081855,27.9191,27.9747,27.9068,27.9623,55380.8703
2014-01-28 14:50:00,45.29,45.33,45.26,45.3,50917.94299624708,27.9623,27.987,27.9438,27.9685,50917.943
2014-01-28 15:00:00,45.31,45.38,45.27,45.37,78608.37813165635,27.9747,28.0179,27.95,28.0117,78608.3781
2014-01-28 15:10:00,45.38,45.38,45.31,45.34,68871.08225986408,28.0179,28.0179,27.9747,27.9932,68871.0823
2014-01-28 15:20:00,45.34,45.41,45.31,45.38,95648.64590729284,27.9932,28.0364,27.9747,28.0179,95648.6459
2014-01-28 15:30:00,45.38,45.45,45.36,45.43,128816.30997058524,28.0179,28.0611,28.0056,28.0488,128816.31
2014-01-28 15:40:00,45.42,45.48,45.39,45.47,118470.43310680595,28.0426,28.0797,28.0241,28.0735,118470.4331
2014-01-28 15:50:00,45.47,45.49,45.4,45.47,226290.6988538392,28.0735,28.0858,28.0303,28.0735,226290.6989
2014-01-29 09:30:00,45.08,45.38,44.92,45.32,325387.9703823917,27.8327,28.0179,27.7339,27.9809,325387.9704
2014-01-29 09:40:00,45.25,46.06,45.23,45.99,373668.7290800284,27.9376,28.4377,27.9253,28.3945,373668.7291
2014-01-29 09:50:00,45.96,46.24,45.81,45.85,337153.86956080736,28.376,28.5489,28.2834,28.3081,337153.8696
2014-01-29 10:00:00,45.85,46.04,45.68,45.95,246881.02241606647,28.3081,28.4254,28.2031,28.3698,246881.0224
2014-01-29 10:10:00,45.94,46.05,45.83,45.96,83679.88639821483,28.3637,28.4316,28.2957,28.376,83679.8864
2014-01-29 10:20:00,45.96,46.14,45.91,45.99,108631.70706968252,28.376,28.4871,28.3451,28.3945,108631.7071
2014-01-29 10:30:00,45.99,46.44,45.98,46.43,86621.36119281875,28.3945,28.6724,28.3884,28.6662,86621.3612
2014-01-29 10:40:00,46.44,46.53,46.4,46.48,136829.29303174763,28.6724,28.7279,28.6477,28.6971,136829.293
2014-01-29 10:50:00,46.47,46.65,46.44,46.49,101531.59549650064,28.6909,28.802,28.6724,28.7032,101531.5955
2014-01-29 11:00:00,46.5,46.77,46.5,46.62,175372.75585759204,28.7094,28.8761,28.7094,28.7835,175372.7559
2014-01-29 11:10:00,46.62,46.74,46.54,46.66,169489.8062683842,28.7835,28.8576,28.7341,28.8082,169489.8063
2014-01-29 11:20:00,46.67,46.85,46.63,46.82,107921.69591236432,28.8144,28.9255,28.7897,28.907,107921.6959
2014-01-29 11:30:00,46.81,46.85,46.73,46.73,107718.835581702,28.9008,28.9255,28.8514,28.8514,107718.8356
2014-01-29 11:40:00,46.69,46.71,46.43,46.46,88852.82483010448,28.8267,28.8391,28.6662,28.6847,88852.8248
2014-01-29 11:50:00,46.45,46.53,46.44,46.53,76782.6351556953,28.6785,28.7279,28.6724,28.7279,76782.6352
2014-01-29 12:00:00,46.52,46.86,46.52,46.83,155086.72279135816,28.7218,28.9317,28.7218,28.9132,155086.7228
2014-01-29 12:10:00,46.83,46.83,46.68,46.74,149406.63353281264,28.9132,28.9132,28.8205,28.8576,149406.6335
2014-01-29 12:20:00,46.74,46.74,46.52,46.53,103763.0591337864,28.8576,28.8576,28.7218,28.7279,103763.0591
2014-01-29 12:30:00,46.52,46.63,46.49,46.6,85201.33887818237,28.7218,28.7897,28.7032,28.7711,85201.3389
2014-01-29 12:40:00,46.59,46.79,46.56,46.74,141799.37113297495,28.765,28.8885,28.7465,28.8576,141799.3711
2014-01-29 12:50:00,46.75,46.76,46.6,46.65,87635.66284613044,28.8638,28.8699,28.7711,28.802,87635.6628
2014-01-29 13:00:00,46.65,46.78,46.64,46.75,101125.874835176,28.802,28.8823,28.7958,28.8638,101125.8748
2014-01-29 13:10:00,46.76,46.78,46.7,46.72,85099.9087128512,28.8699,28.8823,28.8329,28.8452,85099.9087
2014-01-29 13:20:00,46.72,46.73,46.58,46.61,52743.685972208135,28.8452,28.8514,28.7588,28.7773,52743.686
2014-01-29 13:30:00,46.6,46.67,46.53,46.53,46252.155391013286,28.7711,28.8144,28.7279,28.7279,46252.1554
2014-01-29 13:40:00,46.52,46.75,46.51,46.71,106805.96409372149,28.7218,28.8638,28.7156,28.8391,106805.9641
2014-01-29 13:50:00,46.71,46.71,46.55,46.59,84998.47854752003,28.8391,28.8391,28.7403,28.765,84998.4785
2014-01-29 14:00:00,46.57,46.75,46.42,46.45,322649.35591845016,28.7526,28.8638,28.66,28.6785,322649.3559
2014-01-29 14:10:00,46.45,46.47,46.05,46.11,209960.44223552084,28.6785,28.6909,28.4316,28.4686,209960.4422
2014-01-29 14:20:00,46.09,46.52,46.07,46.49,141190.79014098793,28.4563,28.7218,28.4439,28.7032,141190.7901
2014-01-29 14:30:00,46.49,46.62,46.42,46.55,123846.23186935794,28.7032,28.7835,28.66,28.7403,123846.2319
2014-01-29 14:40:00,46.55,46.59,46.43,46.43,117253.27112283192,28.7403,28.765,28.6662,28.6662,117253.2711
2014-01-29 14:50:00,46.44,46.46,46.16,46.18,145653.7174155594,28.6724,28.6847,28.4995,28.5118,145653.7174
2014-01-29 15:00:00,46.18,46.32,46.15,46.23,110558.88021097476,28.5118,28.5983,28.4933,28.5427,110558.8802
2014-01-29 15:10:00,46.23,46.23,46.08,46.14,127091.99715995535,28.5427,28.5427,28.4501,28.4871,127091.9972
2014-01-29 15:20:00,46.14,46.24,46.14,46.16,207018.96744091687,28.4871,28.5489,28.4871,28.4995,207018.9674
2014-01-29 15:30:00,46.17,46.24,46.11,46.21,177807.0798255401,28.5057,28.5489,28.4686,28.5304,177807.0798
2014-01-29 15:40:00,46.21,46.35,46.18,46.3,271021.4017648849,28.5304,28.6168,28.5118,28.5859,271021.4018
2014-01-29 15:50:00,46.29,46.3,46.19,46.25,318186.42864387867,28.5798,28.5859,28.518,28.5551,318186.4286
2014-01-30 09:30:00,46.44,46.85,46.38,46.41,124049.09220002028,28.6724,28.9255,28.6353,28.6538,124049.0922
2014-01-30 09:40:00,46.37,46.37,46.02,46.17,117456.13145349426,28.6291,28.6291,28.4131,28.5057,117456.1315
2014-01-30 09:50:00,46.16,46.22,46.05,46.08,75058.32234506542,28.4995,28.5365,28.4316,28.4501,75058.3223
2014-01-30 10:00:00,46.08,46.14,45.88,45.91,97575.81904858504,28.4501,28.4871,28.3266,28.3451,97575.819
2014-01-30 10:10:00,45.91,46.07,45.84,45.94,58423.77523075363,28.3451,28.4439,28.3019,28.3637,58423.7752
2014-01-30 10:20:00,45.93,46.07,45.89,45.95,47266.45704432498,28.3575,28.4439,28.3328,28.3698,47266.457
2014-01-30 10:30:00,45.94,46.0,45.88,45.92,47976.46820164317,28.3637,28.4007,28.3266,28.3513,47976.4682
2014-01-30 10:40:00,45.94,45.96,45.86,45.89,34283.395881935285,28.3637,28.376,28.3143,28.3328,34283.3959
2014-01-30 10:50:00,45.88,46.09,45.88,46.04,57206.61324677959,28.3266,28.4563,28.3266,28.4254,57206.6132
2014-01-30 11:00:00,46.05,46.26,46.03,46.21,57409.47357744193,28.4316,28.5612,28.4192,28.5304,57409.4736
2014-01-30 11:10:00,46.22,46.28,46.15,46.19,67146.7694492342,28.5365,28.5736,28.4933,28.518,67146.7694
2014-01-30 11:20:00,46.19,46.33,46.18,46.26,76174.0541637083,28.518,28.6044,28.5118,28.5612,76174.0542
2014-01-30 11:30:00,46.24,46.41,46.24,46.41,36819.15001521452,28.5489,28.6538,28.5489,28.6538,36819.15
2014-01-30 11:40:00,46.41,46.51,46.41,46.5,39456.33431382493,28.6538,28.7156,28.6538,28.7094,39456.3343
2014-01-30 11:50:00,46.5,46.55,46.45,46.47,31544.781417993712,28.7094,28.7403,28.6785,28.6909,31544.7814
2014-01-30 12:00:00,46.47,46.56,46.44,46.51,30834.770260675527,28.6909,28.7465,28.6724,28.7156,30834.7703
2014-01-30 12:10:00,46.52,46.54,46.41,46.45,83679.88639821483,28.7218,28.7341,28.6538,28.6785,83679.8864
2014-01-30 12:20:00,46.45,46.5,46.39,46.41,56395.17192413024,28.6785,28.7094,28.6415,28.6538,56395.1719
2014-01-30 12:30:00,46.41,46.5,46.34,46.5,30429.04959935085,28.6538,28.7094,28.6106,28.7094,30429.0496
2014-01-30 12:40:00,46.5,46.53,46.47,46.48,25256.111167461204,28.7094,28.7279,28.6909,28.6971,25256.1112
2014-01-30 12:50:00,46.48,46.53,46.46,46.48,38036.31199918856,28.6971,28.7279,28.6847,28.6971,38036.312
2014-01-30 13:00:00,46.48,46.5,46.4,46.47,60452.378537377015,28.6971,28.7094,28.6477,28.6909,60452.3785
2014-01-30 13:10:00,46.47,46.49,46.45,46.46,42803.52976975353,28.6909,28.7032,28.6785,28.6847,42803.5298
2014-01-30 13:20:00,46.46,46.48,46.43,46.46,29009.02728471448,28.6847,28.6971,28.6662,28.6847,29009.0273
2014-01-30 13:30:00,46.47,46.49,46.37,46.39,75869.76366771478,28.6909,28.7032,28.6291,28.6415,75869.7637
2014-01-30 13:40:00,46.4,46.41,46.34,46.35,67451.05994522771,28.6477,28.6538,28.6106,28.6168,67451.0599
2014-01-30 13:50:00,46.35,46.35,46.28,46.3,73841.16036109139,28.6168,28.6168,28.5736,28.5859,73841.1604
2014-01-30 14:00:00,46.28,46.37,46.26,46.36,35906.278527234,28.5736,28.6291,28.5612,28.623,35906.2785
2014-01-30 14:10:00,46.37,46.4,46.34,46.37,27791.86530074044,28.6291,28.6477,28.6106,28.6291,27791.8653
2014-01-30 14:20:00,46.37,46.46,46.34,46.46,20184.60290090273,28.6291,28.6847,28.6106,28.6847,20184.6029
2014-01-30 14:30:00,46.46,46.5,46.39,46.49,69378.23308651993,28.6847,28.7094,28.6415,28.7032,69378.2331
2014-01-30 14:40:00,46.49,46.5,46.35,46.35,65523.88680393549,28.7032,28.7094,28.6168,28.6168,65523.8868
2014-01-30 14:50:00,46.35,46.42,46.35,46.39,36007.70869256517,28.6168,28.66,28.6168,28.6415,36007.7087
2014-01-30 15:00:00,46.38,46.48,46.37,46.37,39152.04381783142,28.6353,28.6971,28.6291,28.6291,39152.0438
2014-01-30 15:10:00,46.37,46.5,46.37,46.44,55279.440105487374,28.6291,28.7094,28.6291,28.6724,55279.4401
2014-01-30 15:20:00,46.43,46.5,46.42,46.48,64712.44548128614,28.6662,28.7094,28.66,28.6971,64712.4455
2014-01-30 15:30:00,46.48,46.48,46.42,46.44,61060.95952936403,28.6971,28.6971,28.66,28.6724,61060.9595
2014-01-30 15:40:00,46.45,46.49,46.39,46.42,96155.79673394868,28.6785,28.7032,28.6415,28.66,96155.7967
2014-01-30 15:50:00,46.41,46.49,46.41,46.47,214220.50917943,28.6538,28.7032,28.6538,28.6909,214220.5092
2014-01-31 09:30:00,45.85,46.54,45.82,46.39,260269.8042397809,28.3081,28.7341,28.2896,28.6415,260269.8042
2014-01-31 09:40:00,46.39,47.05,46.33,47.03,252256.82117861853,28.6415,29.049,28.6044,29.0366,252256.8212
2014-01-31 09:50:00,47.02,47.04,46.71,46.82,145146.56658890354,29.0305,29.0428,28.8391,28.907,145146.5666
2014-01-31 10:00:00,46.82,46.83,46.66,46.72,66132.46779592251,28.907,28.9132,28.8082,28.8452,66132.4678
2014-01-31 10:10:00,46.72,46.91,46.65,46.75,181154.2752814687,28.8452,28.9625,28.802,28.8638,181154.2753
2014-01-31 10:20:00,46.76,46.89,46.73,46.86,103763.0591337864,28.8699,28.9502,28.8514,28.9317,103763.0591
2014-01-31 10:30:00,46.85,47.0,46.69,46.74,137640.734354397,28.9255,29.0181,28.8267,28.8576,137640.7344
2014-01-31 10:40:00,46.74,46.87,46.6,46.87,84187.03722487067,28.8576,28.9378,28.7711,28.9378,84187.0372
2014-01-31 10:50:00,46.87,46.96,46.86,46.88,87939.95334212395,28.9378,28.9934,28.9317,28.944,87939.9533
2014-01-31 11:00:00,46.89,46.98,46.78,46.97,76478.34465970179,28.9502,29.0058,28.8823,28.9996,76478.3447
2014-01-31 11:10:00,46.97,46.97,46.81,46.81,46657.87605233797,28.9996,28.9996,28.9008,28.9008,46657.8761
2014-01-31 11:20:00,46.81,47.03,46.81,47.03,85099.9087128512,28.9008,29.0366,28.9008,29.0366,85099.9087
2014-01-31 11:30:00,47.04,47.08,46.9,47.01,76884.06532102647,29.0428,29.0675,28.9564,29.0243,76884.0653
2014-01-31 11:40:00,47.01,47.13,46.98,47.13,76376.91449437062,29.0243,29.0984,29.0058,29.0984,76376.9145
2014-01-31 11:50:00,47.12,47.21,47.06,47.2,124251.95253068264,29.0922,29.1478,29.0552,29.1416,124251.9525
2014-01-31 12:00:00,47.2,47.32,47.2,47.3,101125.874835176,29.1416,29.2157,29.1416,29.2033,101125.8748
2014-01-31 12:10:00,47.3,47.31,47.12,47.23,71001.11573181865,29.2033,29.2095,29.0922,29.1601,71001.1157
2014-01-31 12:20:00,47.23,47.27,47.17,47.17,49700.78101227305,29.1601,29.1848,29.1231,29.1231,49700.781
2014-01-31 12:30:00,47.18,47.19,47.11,47.13,69783.95374784461,29.1292,29.1354,29.086,29.0984,69783.9537
2014-01-31 12:40:00,47.13,47.16,47.1,47.12,48686.47935896136,29.0984,29.1169,29.0799,29.0922,48686.4794
2014-01-31 12:50:00,47.12,47.19,47.11,47.15,52439.395476214624,29.0922,29.1354,29.086,29.1107,52439.3955
2014-01-31 13:00:00,47.16,47.16,47.0,47.05,45846.43472968861,29.1169,29.1169,29.0181,29.049,45846.4347
2014-01-31 13:10:00,47.06,47.08,46.97,46.98,52135.10498022112,29.0552,29.0675,28.9996,29.0058,52135.105
2014-01-31 13:20:00,46.96,47.02,46.93,46.95,41687.79795111066,28.9934,29.0305,28.9749,28.9872,41687.798
2014-01-31 13:30:00,46.94,47.12,46.94,47.11,56192.3115934679,28.9811,29.0922,28.9811,29.086,56192.3116
2014-01-31 13:40:00,47.11,47.28,47.11,47.22,85505.62937417589,29.086,29.191,29.086,29.1539,85505.6294
2014-01-31 13:50:00,47.22,47.37,47.2,47.36,76884.06532102647,29.1539,29.2466,29.1416,29.2404,76884.0653
2014-01-31 14:00:00,47.36,47.51,47.33,47.5,100415.8636778578,29.2404,29.333,29.2219,29.3268,100415.8637
2014-01-31 14:10:00,47.49,47.59,47.47,47.47,154883.86246069582,29.3206,29.3824,29.3083,29.3083,154883.8625
2014-01-31 14:20:00,47.47,47.51,47.43,47.5,92402.8806166954,29.3083,29.333,29.2836,29.3268,92402.8806
2014-01-31 14:30:00,47.51,47.59,47.46,47.57,103965.91946444871,29.333,29.3824,29.3021,29.37,103965.9195
2014-01-31 14:40:00,47.56,47.63,47.53,47.56,167866.92362308552,29.3639,29.4071,29.3453,29.3639,167866.9236
2014-01-31 14:50:00,47.56,47.57,47.4,47.48,123034.7905467086,29.3639,29.37,29.2651,29.3145,123034.7905
2014-01-31 15:00:00,47.47,47.48,47.3,47.3,221320.62075261184,29.3083,29.3145,29.2033,29.2033,221320.6208
2014-01-31 15:10:00,47.3,47.41,47.23,47.24,226594.98934983264,29.2033,29.2712,29.1601,29.1663,226594.9893
2014-01-31 15:20:00,47.25,47.35,47.21,47.32,178719.95131352064,29.1725,29.2342,29.1478,29.2157,178719.9513
2014-01-31 15:30:00,47.31,47.32,47.17,47.21,207120.3976062481,29.2095,29.2157,29.1231,29.1478,207120.3976
2014-01-31 15:40:00,47.2,47.27,47.12,47.2,287554.5187138655,29.1416,29.1848,29.0922,29.1416,287554.5187
2014-01-31 15:50:00,47.2,47.2,47.03,47.08,551475.8089055686,29.1416,29.1416,29.0366,29.0675,551475.8089
2014-02-03 09:30:00,46.97,47.06,46.66,46.95,230855.05629374177,28.9996,29.0552,28.8082,28.9872,230855.0563
2014-02-03 09:40:00,46.94,47.09,46.87,47.02,104168.77979511108,28.9811,29.0737,28.9378,29.0305,104168.7798
2014-02-03 09:50:00,47.03,47.29,47.03,47.28,121513.33806674104,29.0366,29.1972,29.0366,29.191,121513.3381
2014-02-03 10:00:00,47.29,47.29,46.75,46.76,181357.13561213104,29.1972,29.1972,28.8638,28.8699,181357.1356
2014-02-03 10:10:00,46.76,46.77,46.45,46.54,130946.34344253982,28.8699,28.8761,28.6785,28.7341,130946.3434
2014-02-03 10:20:00,46.53,46.72,46.52,46.61,82564.15457957197,28.7279,28.8452,28.7218,28.7773,82564.1546
2014-02-03 10:30:00,46.61,46.71,46.54,46.71,33877.67522061061,28.7773,28.8391,28.7341,28.8391,33877.6752
2014-02-03 10:40:00,46.71,46.71,46.56,46.56,37833.45166852622,28.8391,28.8391,28.7465,28.7465,37833.4517
2014-02-03 10:50:00,46.55,46.59,46.38,46.41,64103.86448929912,28.7403,28.765,28.6353,28.6538,64103.8645
2014-02-03 11:00:00,46.4,46.41,46.24,46.3,98488.69053656555,28.6477,28.6538,28.5489,28.5859,98488.6905
2014-02-03 11:10:00,46.31,46.39,46.25,46.28,128917.74013591642,28.5921,28.6415,28.5551,28.5736,128917.7401
2014-02-03 11:20:00,46.28,46.28,46.02,46.04,100923.01450451365,28.5736,28.5736,28.4131,28.4254,100923.0145
2014-02-03 11:30:00,46.03,46.24,46.01,46.2,71305.40622781216,28.4192,28.5489,28.4069,28.5242,71305.4062
2014-02-03 11:40:00,46.2,46.25,45.92,45.97,77492.6463130135,28.5242,28.5551,28.3513,28.3822,77492.6463
2014-02-03 11:50:00,45.96,46.12,45.94,46.1,69073.94259052642,28.376,28.4748,28.3637,28.4624,69073.9426
2014-02-03 12:00:00,46.1,46.18,46.03,46.07,85505.62937417589,28.4624,28.5118,28.4192,28.4439,85505.6294
2014-02-03 12:10:00,46.08,46.08,45.92,45.94,71001.11573181865,28.4501,28.4501,28.3513,28.3637,71001.1157
2014-02-03 12:20:00,45.94,46.03,45.85,46.02,65321.02647327315,28.3637,28.4192,28.3081,28.4131,65321.0265
2014-02-03 12:30:00,46.03,46.14,46.02,46.06,59945.22771072117,28.4192,28.4871,28.4131,28.4377,59945.2277
2014-02-03 12:40:00,46.07,46.15,46.05,46.09,60858.0991987017,28.4439,28.4933,28.4316,28.4563,60858.0992
2014-02-03 12:50:00,46.09,46.15,46.03,46.04,55989.45126280556,28.4563,28.4933,28.4192,28.4254,55989.4513
2014-02-03 13:00:00,46.04,46.08,45.87,45.89,61770.970686682216,28.4254,28.4501,28.3204,28.3328,61770.9707
2014-02-03 13:10:00,45.91,45.95,45.76,45.77,65929.60746526017,28.3451,28.3698,28.2525,28.2587,65929.6075
2014-02-03 13:20:00,45.78,45.85,45.62,45.69,51729.38431889644,28.2649,28.3081,28.1661,28.2093,51729.3843
2014-02-03 13:30:00,45.69,45.8,45.67,45.71,50715.08266558475,28.2093,28.2772,28.197,28.2217,50715.0827
2014-02-03 13:40:00,45.71,45.79,45.56,45.59,63698.14382797444,28.2217,28.271,28.129,28.1476,63698.1438
2014-02-03 13:50:00,45.58,45.65,45.53,45.53,68972.51242519525,28.1414,28.1846,28.1105,28.1105,68972.5124
2014-02-03 14:00:00,45.54,45.84,45.51,45.77,132873.51658383204,28.1167,28.3019,28.0982,28.2587,132873.5166
2014-02-03 14:10:00,45.76,45.84,45.71,45.8,101227.30500050716,28.2525,28.3019,28.2217,28.2772,101227.305
2014-02-03 14:20:00,45.8,45.8,45.63,45.72,77492.6463130135,28.2772,28.2772,28.1723,28.2278,77492.6463
2014-02-03 14:30:00,45.71,45.72,45.57,45.57,77492.6463130135,28.2217,28.2278,28.1352,28.1352,77492.6463
2014-02-03 14:40:00,45.58,45.67,45.51,45.52,86215.64053149406,28.1414,28.197,28.0982,28.1043,86215.6405
2014-02-03 14:50:00,45.53,45.55,45.15,45.16,165939.75048179328,28.1105,28.1229,27.8759,27.8821,165939.7505
2014-02-03 15:00:00,45.16,45.36,45.15,45.31,177097.06866822194,27.8821,28.0056,27.8759,27.9747,177097.0687
2014-02-03 15:10:00,45.32,45.45,45.29,45.36,135003.5500557866,27.9809,28.0611,27.9623,28.0056,135003.5501
2014-02-03 15:20:00,45.36,45.42,45.31,45.39,138249.315346384,28.0056,28.0426,27.9747,28.0241,138249.3153
2014-02-03 15:30:00,45.4,45.54,45.36,45.45,219089.1571153261,28.0303,28.1167,28.0056,28.0611,219089.1571
2014-02-03 15:40:00,45.45,45.54,45.35,45.42,317273.5571558982,28.0611,28.1167,27.9994,28.0426,317273.5572
2014-02-03 15:50:00,45.43,45.47,45.38,45.41,469013.0844913277,28.0488,28.0735,28.0179,28.0364,469013.0845
2014-02-04 09:30:00,44.91,45.82,44.27,44.31,460391.5204381783,27.7277,28.2896,27.3326,27.3573,460391.5204
2014-02-04 09:40:00,44.31,44.51,44.04,44.43,207931.83892889743,27.3573,27.4808,27.1906,27.4314,207931.8389
2014-02-04 09:50:00,44.43,44.97,44.37,44.74,196064.50958515063,27.4314,27.7648,27.3943,27.6228,196064.5096
2014-02-04 10:00:00,44.75,45.12,44.75,44.93,153768.13064205294,27.6289,27.8574,27.6289,27.7401,153768.1306
2014-02-04 10:10:00,44.92,45.15,44.88,45.05,71508.2665584745,27.7339,27.8759,27.7092,27.8142,71508.2666
2014-02-04 10:20:00,45.06,45.1,44.92,44.99,110356.0198803124,27.8203,27.845,27.7339,27.7771,110356.0199
2014-02-04 10:30:00,44.99,45.14,44.91,45.1,85404.19920884472,27.7771,27.8697,27.7277,27.845,85404.1992
2014-02-04 10:40:00,45.1,45.12,44.66,44.73,107921.69591236432,27.845,27.8574,27.5734,27.6166,107921.6959
2014-02-04 10:50:00,44.75,44.91,44.51,44.6,124150.52236535144,27.6289,27.7277,27.4808,27.5363,124150.5224
2014-02-04 11:00:00,44.6,44.84,44.53,44.84,109443.14839233187,27.5363,27.6845,27.4931,27.6845,109443.1484
2014-02-04 11:10:00,44.85,45.0,44.84,44.86,102951.61781113704,27.6907,27.7833,27.6845,27.6969,102951.6178
2014-02-04 11:20:00,44.83,45.06,44.78,44.82,73841.16036109139,27.6783,27.8203,27.6475,27.6722,73841.1604
2014-02-04 11:30:00,44.81,45.1,44.75,44.8,87331.37235013692,27.666,27.845,27.6289,27.6598,87331.3724
2014-02-04 11:40:00,44.81,44.96,44.77,44.92,71508.2665584745,27.666,27.7586,27.6413,27.7339,71508.2666
2014-02-04 11:50:00,44.91,45.27,44.89,45.27,52236.53514555229,27.7277,27.95,27.7154,27.95,52236.5351
2014-02-04 12:00:00,45.27,45.34,45.25,45.3,109341.7182270007,27.95,27.9932,27.9376,27.9685,109341.7182
2014-02-04 12:10:00,45.31,45.31,45.04,45.18,109037.4277310072,27.9747,27.9747,27.808,27.8944,109037.4277
2014-02-04 12:20:00,45.18,45.18,45.09,45.12,106197.38310173443,27.8944,27.8944,27.8389,27.8574,106197.3831
2014-02-04 12:30:00,45.12,45.2,45.1,45.11,54873.71944416269,27.8574,27.9068,27.845,27.8512,54873.7194
2014-02-04 12:40:00,45.1,45.21,45.1,45.21,58626.63556141596,27.845,27.913,27.845,27.913,58626.6356
2014-02-04 12:50:00,45.21,45.22,45.1,45.22,75768.33350238361,27.913,27.9191,27.845,27.9191,75768.3335
2014-02-04 13:00:00,45.22,45.25,45.13,45.14,81854.14342225378,27.9191,27.9376,27.8636,27.8697,81854.1434
2014-02-04 13:10:00,45.13,45.15,44.81,44.84,99604.42235520844,27.8636,27.8759,27.666,27.6845,99604.4224
2014-02-04 13:20:00,44.83,44.84,44.74,44.81,121006.1872400852,27.6783,27.6845,27.6228,27.666,121006.1872
2014-02-04 13:30:00,44.81,44.87,44.7,44.73,82361.29424890963,27.666,27.703,27.5981,27.6166,82361.2942
2014-02-04 13:40:00,44.75,44.92,44.73,44.84,46353.58555634446,27.6289,27.7339,27.6166,27.6845,46353.5856
2014-02-04 13:50:00,44.85,44.93,44.81,44.89,73841.16036109139,27.6907,27.7401,27.666,27.7154,73841.1604
2014-02-04 14:00:00,44.88,44.91,44.78,44.89,72421.13804645502,27.7092,27.7277,27.6475,27.7154,72421.138
2014-02-04 14:10:00,44.9,45.04,44.88,44.96,64509.5851506238,27.7216,27.808,27.7092,27.7586,64509.5852
2014-02-04 14:20:00,44.95,45.07,44.94,45.0,54873.71944416269,27.7524,27.8265,27.7463,27.7833,54873.7194
2014-02-04 14:30:00,45.0,45.06,44.96,44.99,59133.78638807181,27.7833,27.8203,27.7586,27.7771,59133.7864
2014-02-04 14:40:00,44.99,45.17,44.99,45.09,108834.56740034488,27.7771,27.8883,27.7771,27.8389,108834.5674
2014-02-04 14:50:00,45.09,45.25,45.06,45.23,119281.87442945532,27.8389,27.9376,27.8203,27.9253,119281.8744
2014-02-04 15:00:00,45.22,45.22,45.09,45.11,140785.06947966325,27.9191,27.9191,27.8389,27.8512,140785.0695
2014-02-04 15:10:00,45.11,45.36,45.1,45.21,185008.6215640532,27.8512,28.0056,27.845,27.913,185008.6216
2014-02-04 15:20:00,45.21,45.25,44.95,44.99,151333.80667410488,27.913,27.9376,27.7524,27.7771,151333.8067
2014-02-04 15:30:00,44.98,45.31,44.95,45.31,240389.4918348717,27.7709,27.9747,27.7524,27.9747,240389.4918
2014-02-04 15:40:00,45.31,45.36,45.1,45.1,394969.063799574,27.9747,28.0056,27.845,27.845,394969.0638
2014-02-04 15:50:00,45.11,45.29,45.06,45.2,455827.1629982757,27.8512,27.9623,27.8203,27.9068,455827.163
2014-02-05 09:30:00,45.06,45.32,44.92,45.14,195050.20793183893,27.8203,27.9809,27.7339,27.8697,195050.2079
2014-02-05 09:40:00,45.11,45.16,44.79,44.86,121006.1872400852,27.8512,27.8821,27.6536,27.6969,121006.1872
2014-02-05 09:50:00,44.84,45.0,44.79,44.94,99807.28268587078,27.6845,27.7833,27.6536,27.7463,99807.2827
2014-02-05 10:00:00,44.94,45.23,44.94,45.0,131047.773607871,27.7463,27.9253,27.7463,27.7833,131047.7736
2014-02-05 10:10:00,45.01,45.18,44.98,45.15,155188.15295668933,27.7895,27.8944,27.7709,27.8759,155188.153
2014-02-05 10:20:00,45.16,45.22,44.88,45.22,125063.39385333196,27.8821,27.9191,27.7092,27.9191,125063.3939
2014-02-05 10:30:00,45.21,45.35,45.07,45.34,112486.05335226696,27.913,27.9994,27.8265,27.9932,112486.0534
2014-02-05 10:40:00,45.35,45.43,45.26,45.32,110761.74054163707,27.9994,28.0488,27.9438,27.9809,110761.7405
2014-02-05 10:50:00,45.31,45.36,45.18,45.2,125063.39385333196,27.9747,28.0056,27.8944,27.9068,125063.3939
2014-02-05 11:00:00,45.19,45.37,45.19,45.35,129526.32112790344,27.9006,28.0117,27.9006,27.9994,129526.3211
2014-02-05 11:10:00,45.33,45.5,45.3,45.35,89157.11532609798,27.987,28.092,27.9685,27.9994,89157.1153
2014-02-05 11:20:00,45.36,45.55,45.34,45.55,97372.95871792272,28.0056,28.1229,27.9932,28.1229,97372.9587
2014-02-05 11:30:00,45.55,45.65,45.47,45.6,90069.98681407851,28.1229,28.1846,28.0735,28.1537,90069.9868
2014-02-05 11:40:00,45.6,45.77,45.58,45.65,85201.33887818237,28.1537,28.2587,28.1414,28.1846,85201.3389
2014-02-05 11:50:00,45.65,45.77,45.62,45.73,87939.95334212395,28.1846,28.2587,28.1661,28.234,87939.9533
2014-02-05 12:00:00,45.73,45.95,45.72,45.89,87027.08185414343,28.234,28.3698,28.2278,28.3328,87027.0819
2014-02-05 12:10:00,45.87,45.88,45.8,45.84,124556.24302667614,28.3204,28.3266,28.2772,28.3019,124556.243
2014-02-05 12:20:00,45.84,46.01,45.79,45.87,127599.14798661122,28.3019,28.4069,28.271,28.3204,127599.148
2014-02-05 12:30:00,45.85,45.95,45.85,45.87,74855.46201440308,28.3081,28.3698,28.3081,28.3204,74855.462
2014-02-05 12:40:00,45.87,45.97,45.83,45.95,96865.80789126686,28.3204,28.3822,28.2957,28.3698,96865.8079
2014-02-05 12:50:00,45.95,46.02,45.88,45.93,68972.51242519525,28.3698,28.4131,28.3266,28.3575,68972.5124
2014-02-05 13:00:00,45.92,46.16,45.92,46.16,72725.42854244853,28.3513,28.4995,28.3513,28.4995,72725.4285
2014-02-05 13:10:00,46.15,46.15,45.96,45.98,87635.66284613044,28.4933,28.4933,28.376,28.3884,87635.6628
2014-02-05 13:20:00,45.99,45.99,45.85,45.86,87432.8025154681,28.3945,28.3945,28.3081,28.3143,87432.8025
2014-02-05 13:30:00,45.86,45.89,45.75,45.87,85201.33887818237,28.3143,28.3328,28.2464,28.3204,85201.3389
2014-02-05 13:40:00,45.88,45.94,45.79,45.88,96358.65706461102,28.3266,28.3637,28.271,28.3266,96358.6571
2014-02-05 13:50:00,45.9,45.95,45.86,45.87,59336.64671873416,28.339,28.3698,28.3143,28.3204,59336.6467
2014-02-05 14:00:00,45.85,45.88,45.74,45.81,96967.23805659804,28.3081,28.3266,28.2402,28.2834,96967.2381
2014-02-05 14:10:00,45.82,45.84,45.74,45.75,69073.94259052642,28.2896,28.3019,28.2402,28.2464,69073.9426
2014-02-05 14:20:00,45.75,45.9,45.74,45.89,87534.23268079926,28.2464,28.339,28.2402,28.3328,87534.2327
2014-02-05 14:30:00,45.9,46.06,45.89,46.0,149203.77320215033,28.339,28.4377,28.3328,28.4007,149203.7732
2014-02-05 14:40:00,46.0,46.14,45.97,46.13,116644.69013084492,28.4007,28.4871,28.3822,28.481,116644.6901
2014-02-05 14:50:00,46.14,46.19,46.1,46.15,161781.11370321535,28.4871,28.518,28.4624,28.4933,161781.1137
2014-02-05 15:00:00,46.15,46.16,46.01,46.12,165939.75048179328,28.4933,28.4995,28.4069,28.4748,165939.7505
2014-02-05 15:10:00,46.12,46.14,45.98,46.03,238868.0393549041,28.4748,28.4871,28.3884,28.4192,238868.0394
2014-02-05 15:20:00,46.02,46.1,46.01,46.1,289887.4125164824,28.4131,28.4624,28.4069,28.4624,289887.4125
2014-02-05 15:30:00,46.11,46.29,46.08,46.27,276802.92118876154,28.4686,28.5798,28.4501,28.5674,276802.9212
2014-02-05 15:40:00,46.26,46.41,46.25,46.35,357338.4724617101,28.5612,28.6538,28.5551,28.6168,357338.4725
2014-02-05 15:50:00,46.35,46.36,46.15,46.17,655137.4378740237,28.6168,28.623,28.4933,28.5057,655137.4379
2014-02-06 09:30:00,46.29,46.39,46.03,46.27,102647.32731514351,28.5798,28.6415,28.4192,28.5674,102647.3273
2014-02-06 09:40:00,46.28,46.38,46.24,46.33,43817.83142306522,28.5736,28.6353,28.5489,28.6044,43817.8314
2014-02-06 09:50:00,46.35,46.41,46.29,46.34,39354.90414849376,28.6168,28.6538,28.5798,28.6106,39354.9041
2014-02-06 10:00:00,46.33,46.39,46.28,46.28,45339.28390303276,28.6044,28.6415,28.5736,28.5736,45339.2839
2014-02-06 10:10:00,46.27,46.29,46.11,46.14,41789.22811644183,28.5674,28.5798,28.4686,28.4871,41789.2281
2014-02-06 10:20:00,46.14,46.17,46.05,46.16,57206.61324677959,28.4871,28.5057,28.4316,28.4995,57206.6132
2014-02-06 10:30:00,46.16,46.16,46.05,46.07,57206.61324677959,28.4995,28.4995,28.4316,28.4439,57206.6132
2014-02-06 10:40:00,46.08,46.2,46.07,46.14,42904.95993508469,28.4501,28.5242,28.4439,28.4871,42904.9599
2014-02-06 10:50:00,46.13,46.16,46.06,46.11,38036.31199918856,28.481,28.4995,28.4377,28.4686,38036.312
2014-02-06 11:00:00,46.1,46.11,46.03,46.05,50207.9318389289,28.4624,28.4686,28.4192,28.4316,50207.9318
2014-02-06 11:10:00,46.05,46.11,46.02,46.04,32863.37356729891,28.4316,28.4686,28.4131,28.4254,32863.3736
2014-02-06 11:20:00,46.05,46.08,45.97,46.0,50309.36200426007,28.4316,28.4501,28.3822,28.4007,50309.362
2014-02-06 11:30:00,46.0,46.09,45.99,46.01,83781.316563546,28.4007,28.4563,28.3945,28.4069,83781.3166
2014-02-06 11:40:00,46.02,46.06,45.97,46.05,49193.6301856172,28.4131,28.4377,28.3822,28.4316,49193.6302
2014-02-06 11:50:00,46.05,46.06,45.9,45.96,62886.70250532508,28.4316,28.4377,28.339,28.376,62886.7025
2014-02-06 12:00:00,45.95,46.09,45.95,46.05,53757.98762551983,28.3698,28.4563,28.3698,28.4316,53757.9876
2014-02-06 12:10:00,46.06,46.07,46.01,46.03,30327.61943401968,28.4377,28.4439,28.4069,28.4192,30327.6194
2014-02-06 12:20:00,46.04,46.07,46.01,46.03,22720.357034181965,28.4254,28.4439,28.4069,28.4192,22720.357
2014-02-06 12:30:00,46.03,46.07,46.03,46.06,18866.010751597525,28.4192,28.4439,28.4192,28.4377,18866.0108
2014-02-06 12:40:00,46.06,46.09,46.04,46.07,49396.49051627954,28.4377,28.4563,28.4254,28.4439,49396.4905
2014-02-06 12:50:00,46.06,46.14,46.04,46.12,91388.57896338373,28.4377,28.4871,28.4254,28.4748,91388.579
2014-02-06 13:00:00,46.1,46.23,46.08,46.23,63698.14382797444,28.4624,28.5427,28.4501,28.5427,63698.1438
2014-02-06 13:10:00,46.22,46.25,46.15,46.16,39963.48514048078,28.5365,28.5551,28.4933,28.4995,39963.4851
2014-02-06 13:20:00,46.16,46.21,46.05,46.06,30429.04959935085,28.4995,28.5304,28.4316,28.4377,30429.0496
2014-02-06 13:30:00,46.08,46.14,46.06,46.11,37022.010345876864,28.4501,28.4871,28.4377,28.4686,37022.0103
2014-02-06 13:40:00,46.11,46.14,46.07,46.11,30023.32893802617,28.4686,28.4871,28.4439,28.4686,30023.3289
2014-02-06 13:50:00,46.1,46.18,46.04,46.17,72725.42854244853,28.4624,28.5118,28.4254,28.5057,72725.4285
2014-02-06 14:00:00,46.18,46.27,46.17,46.19,48787.909524292525,28.5118,28.5674,28.5057,28.518,48787.9095
2014-02-06 14:10:00,46.19,46.29,46.16,46.23,60553.808702708186,28.518,28.5798,28.4995,28.5427,60553.8087
2014-02-06 14:20:00,46.24,46.31,46.22,46.28,30124.759103357337,28.5489,28.5921,28.5365,28.5736,30124.7591
2014-02-06 14:30:00,46.28,46.34,46.26,46.34,39557.7644791561,28.5736,28.6106,28.5612,28.6106,39557.7645
2014-02-06 14:40:00,46.33,46.33,46.28,46.3,36311.99918855868,28.6044,28.6044,28.5736,28.5859,36311.9992
2014-02-06 14:50:00,46.31,46.38,46.31,46.36,42397.809108428846,28.5921,28.6353,28.5921,28.623,42397.8091
2014-02-06 15:00:00,46.36,46.38,46.27,46.3,66233.89796125368,28.623,28.6353,28.5674,28.5859,66233.898
2014-02-06 15:10:00,46.3,46.3,46.2,46.27,83274.16573689015,28.5859,28.5859,28.5242,28.5674,83274.1657
2014-02-06 15:20:00,46.26,46.3,46.2,46.3,66842.47895324069,28.5612,28.5859,28.5242,28.5859,66842.479
2014-02-06 15:30:00,46.29,46.34,46.25,46.32,124353.3826960138,28.5798,28.6106,28.5551,28.5983,124353.3827
2014-02-06 15:40:00,46.32,46.34,46.27,46.27,99908.71285120194,28.5983,28.6106,28.5674,28.5674,99908.7129
2014-02-06 15:50:00,46.27,46.39,46.27,46.33,200324.57652905973,28.5674,28.6415,28.5674,28.6044,200324.5765
2014-02-07 09:30:00,46.54,46.84,46.5,46.77,81346.99259559793,28.7341,28.9193,28.7094,28.8761,81346.9926
2014-02-07 09:40:00,46.79,46.83,46.69,46.69,39659.19464448728,28.8885,28.9132,28.8267,28.8267,39659.1946
2014-02-07 09:50:00,46.71,46.77,46.57,46.67,35703.41819657166,28.8391,28.8761,28.7526,28.8144,35703.4182
2014-02-07 10:00:00,46.68,46.8,46.51,46.63,36616.28968455218,28.8205,28.8946,28.7156,28.7897,36616.2897
2014-02-07 10:10:00,46.64,46.65,46.38,46.38,32457.652905974235,28.7958,28.802,28.6353,28.6353,32457.6529
2014-02-07 10:20:00,46.36,46.47,46.21,46.24,74348.31118774724,28.623,28.6909,28.5304,28.5489,74348.3112
2014-02-07 10:30:00,46.25,46.39,46.25,46.34,43817.83142306522,28.5551,28.6415,28.5551,28.6106,43817.8314
2014-02-07 10:40:00,46.34,46.36,46.22,46.36,39963.48514048078,28.6106,28.623,28.5365,28.623,39963.4851
2014-02-07 10:50:00,46.37,46.46,46.34,46.38,33674.81488994827,28.6291,28.6847,28.6106,28.6353,33674.8149
2014-02-07 11:00:00,46.38,46.39,46.19,46.2,50715.08266558475,28.6353,28.6415,28.518,28.5242,50715.0827
2014-02-07 11:10:00,46.2,46.34,46.2,46.27,30327.61943401968,28.5242,28.6106,28.5242,28.5674,30327.6194
2014-02-07 11:20:00,46.28,46.41,46.28,46.37,46657.87605233797,28.5736,28.6538,28.5736,28.6291,46657.8761
2014-02-07 11:30:00,46.39,46.48,46.37,46.43,27690.435135409272,28.6415,28.6971,28.6291,28.6662,27690.4351
2014-02-07 11:40:00,46.45,46.56,46.45,46.56,32761.943401967743,28.6785,28.7465,28.6785,28.7465,32761.9434
2014-02-07 11:50:00,46.57,46.58,46.46,46.47,41484.93762044832,28.7526,28.7588,28.6847,28.6909,41484.9376
2014-02-07 12:00:00,46.47,46.47,46.29,46.3,46962.16654833147,28.6909,28.6909,28.5798,28.5859,46962.1665
2014-02-07 12:10:00,46.29,46.42,46.27,46.4,39862.05497514961,28.5798,28.66,28.5674,28.6477,39862.055
2014-02-07 12:20:00,46.4,46.47,46.39,46.44,23024.64753017548,28.6477,28.6909,28.6415,28.6724,23024.6475
2014-02-07 12:30:00,46.44,46.59,46.44,46.51,42904.95993508469,28.6724,28.765,28.6724,28.7156,42904.9599
2014-02-07 12:40:00,46.51,46.59,46.5,46.5,22618.926868850795,28.7156,28.765,28.7094,28.7094,22618.9269
2014-02-07 12:50:00,46.5,46.56,46.5,46.52,30124.759103357337,28.7094,28.7465,28.7094,28.7218,30124.7591
2014-02-07 13:00:00,46.52,46.55,46.47,46.5,35196.26736991581,28.7218,28.7403,28.6909,28.7094,35196.2674
2014-02-07 13:10:00,46.5,46.6,46.5,46.6,19373.161578253374,28.7094,28.7711,28.7094,28.7711,19373.1616
2014-02-07 13:20:00,46.6,46.63,46.58,46.62,22213.20620752612,28.7711,28.7897,28.7588,28.7835,22213.2062
2014-02-07 13:30:00,46.62,46.69,46.61,46.68,20691.75372755857,28.7835,28.8267,28.7773,28.8205,20691.7537
2014-02-07 13:40:00,46.68,46.97,46.65,46.66,52845.116137539306,28.8205,28.9996,28.802,28.8082,52845.1161
2014-02-07 13:50:00,46.66,46.7,46.61,46.66,54062.27812151334,28.8082,28.8329,28.7773,28.8082,54062.2781
2014-02-07 14:00:00,46.66,46.66,46.51,46.51,60553.808702708186,28.8082,28.8082,28.7156,28.7156,60553.8087
2014-02-07 14:10:00,46.52,46.55,46.47,46.48,57206.61324677959,28.7218,28.7403,28.6909,28.6971,57206.6132
2014-02-07 14:20:00,46.48,46.49,46.42,46.43,96662.94756060452,28.6971,28.7032,28.66,28.6662,96662.9476
2014-02-07 14:30:00,46.43,46.54,46.43,46.53,81042.70209960442,28.6662,28.7341,28.6662,28.7279,81042.7021
2014-02-07 14:40:00,46.53,46.62,46.53,46.55,45643.57439902627,28.7279,28.7835,28.7279,28.7403,45643.5744
2014-02-07 14:50:00,46.54,46.67,46.54,46.64,43919.26158839639,28.7341,28.8144,28.7341,28.7958,43919.2616
2014-02-07 15:00:00,46.65,46.7,46.63,46.65,39354.90414849376,28.802,28.8329,28.7897,28.802,39354.9041
2014-02-07 15:10:00,46.65,46.71,46.61,46.7,65118.16614261081,28.802,28.8391,28.7773,28.8329,65118.1661
2014-02-07 15:20:00,46.71,46.75,46.66,46.68,85099.9087128512,28.8391,28.8638,28.8082,28.8205,85099.9087
2014-02-07 15:30:00,46.68,46.78,46.67,46.75,126787.70666396186,28.8205,28.8823,28.8144,28.8638,126787.7067
2014-02-07 15:40:00,46.75,46.86,46.75,46.76,165229.7393244751,28.8638,28.9317,28.8638,28.8699,165229.7393
2014-02-07 15:50:00,46.76,46.81,46.71,46.75,292524.5968150928,28.8699,28.9008,28.8391,28.8638,292524.5968
2014-02-10 09:30:00,46.81,47.16,46.64,47.11,184400.0405720661,28.9008,29.1169,28.7958,29.086,184400.0406
2014-02-10 09:40:00,47.09,47.41,47.03,47.31,102545.89714981236,29.0737,29.2712,29.0366,29.2095,102545.8971
2014-02-10 09:50:00,47.3,47.39,47.24,47.35,86317.07069682523,29.2033,29.2589,29.1663,29.2342,86317.0707
2014-02-10 10:00:00,47.32,47.32,47.2,47.23,57105.18308144842,29.2157,29.2157,29.1416,29.1601,57105.1831
2014-02-10 10:10:00,47.23,47.66,47.22,47.58,175372.75585759204,29.1601,29.4256,29.1539,29.3762,175372.7559
2014-02-10 10:20:00,47.59,47.7,47.32,47.38,199817.42570240388,29.3824,29.4503,29.2157,29.2527,199817.4257
2014-02-10 10:30:00,47.38,47.39,47.22,47.32,72116.8475504615,29.2527,29.2589,29.1539,29.2157,72116.8476
2014-02-10 10:40:00,47.33,47.33,47.06,47.08,56598.032254792575,29.2219,29.2219,29.0552,29.0675,56598.0323
2014-02-10 10:50:00,47.07,47.24,47.07,47.24,46860.7363830003,29.0613,29.1663,29.0613,29.1663,46860.7364
2014-02-10 11:00:00,47.24,47.24,47.13,47.22,45034.993407039256,29.1663,29.1663,29.0984,29.1539,45034.9934
2014-02-10 11:10:00,47.22,47.36,47.21,47.36,47672.17770564966,29.1539,29.2404,29.1478,29.2404,47672.1777
2014-02-10 11:20:00,47.36,47.41,47.26,47.41,84694.18805152652,29.2404,29.2712,29.1786,29.2712,84694.1881
2014-02-10 11:30:00,47.42,47.42,47.25,47.26,75565.47317172127,29.2774,29.2774,29.1725,29.1786,75565.4732
2014-02-10 11:40:00,47.26,47.37,47.26,47.37,64813.87564661731,29.1786,29.2466,29.1786,29.2466,64813.8756
2014-02-10 11:50:00,47.37,47.43,47.34,47.34,104168.77979511108,29.2466,29.2836,29.228,29.228,104168.7798
2014-02-10 12:00:00,47.35,47.35,47.22,47.29,41383.50745511715,29.2342,29.2342,29.1539,29.1972,41383.5075
2014-02-10 12:10:00,47.27,47.29,47.22,47.23,33573.3847246171,29.1848,29.1972,29.1539,29.1601,33573.3847
2014-02-10 12:20:00,47.22,47.25,47.18,47.19,50715.08266558475,29.1539,29.1725,29.1292,29.1354,50715.0827
2014-02-10 12:30:00,47.19,47.28,47.18,47.21,30226.189268688508,29.1354,29.191,29.1292,29.1478,30226.1893
2014-02-10 12:40:00,47.21,47.28,47.2,47.27,29719.03844203266,29.1478,29.191,29.1416,29.1848,29719.0384
2014-02-10 12:50:00,47.28,47.28,47.21,47.24,35500.55786590932,29.191,29.191,29.1478,29.1663,35500.5579
2014-02-10 13:00:00,47.24,47.24,47.16,47.21,33471.95455928593,29.1663,29.1663,29.1169,29.1478,33471.9546
2014-02-10 13:10:00,47.21,47.27,47.21,47.24,50816.51283091591,29.1478,29.1848,29.1478,29.1663,50816.5128
2014-02-10 13:20:00,47.23,47.27,47.21,47.27,31747.64174865605,29.1601,29.1848,29.1478,29.1848,31747.6417
2014-02-10 13:30:00,47.26,47.3,47.24,47.29,36007.70869256517,29.1786,29.2033,29.1663,29.1972,36007.7087
2014-02-10 13:40:00,47.3,47.3,47.2,47.25,38644.89299117558,29.2033,29.2033,29.1416,29.1725,38644.893
2014-02-10 13:50:00,47.24,47.25,47.19,47.25,24748.960340805355,29.1663,29.1725,29.1354,29.1725,24748.9603
2014-02-10 14:00:00,47.24,47.27,47.22,47.26,64712.44548128614,29.1663,29.1848,29.1539,29.1786,64712.4455
2014-02-10 14:10:00,47.26,47.3,47.23,47.27,74449.74135307841,29.1786,29.2033,29.1601,29.1848,74449.7414
2014-02-10 14:20:00,47.26,47.37,47.26,47.36,125874.83517598134,29.1786,29.2466,29.1786,29.2404,125874.8352
2014-02-10 14:30:00,47.37,47.5,47.33,47.48,105690.2322750786,29.2466,29.3268,29.2219,29.3145,105690.2323
2014-02-10 14:40:00,47.48,47.5,47.43,47.5,133279.23724515672,29.3145,29.3268,29.2836,29.3268,133279.2372
2014-02-10 14:50:00,47.51,47.52,47.46,47.47,55989.45126280556,29.333,29.3392,29.3021,29.3083,55989.4513
2014-02-10 15:00:00,47.47,47.49,47.4,47.43,71812.557054468,29.3083,29.3206,29.2651,29.2836,71812.5571
2014-02-10 15:10:00,47.43,47.46,47.39,47.43,137032.15336240997,29.2836,29.3021,29.2589,29.2836,137032.1534
2014-02-10 15:20:00,47.44,47.46,47.35,47.35,104473.07029110458,29.2898,29.3021,29.2342,29.2342,104473.0703
2014-02-10 15:30:00,47.36,47.43,47.28,47.36,344761.1319606451,29.2404,29.2836,29.191,29.2404,344761.132
2014-02-10 15:40:00,47.35,47.37,47.3,47.37,169388.37610305304,29.2342,29.2466,29.2033,29.2466,169388.3761
2014-02-10 15:50:00,47.36,47.44,47.36,47.38,449639.9229130744,29.2404,29.2898,29.2404,29.2527,449639.9229
2014-02-11 09:30:00,47.33,47.57,47.15,47.48,181965.7166041181,29.2219,29.37,29.1107,29.3145,181965.7166
2014-02-11 09:40:00,47.48,47.85,47.4,47.82,124049.09220002028,29.3145,29.5429,29.2651,29.5244,124049.0922
2014-02-11 09:50:00,47.82,47.82,47.44,47.56,132264.93559184502,29.5244,29.5244,29.2898,29.3639,132264.9356
2014-02-11 10:00:00,47.57,47.68,47.41,47.46,121716.1983974034,29.37,29.4379,29.2712,29.3021,121716.1984
2014-02-11 10:10:00,47.45,47.52,47.41,47.52,59843.79754539,29.2959,29.3392,29.2712,29.3392,59843.7975
2014-02-11 10:20:00,47.52,47.56,47.49,47.52,72725.42854244853,29.3392,29.3639,29.3206,29.3392,72725.4285
2014-02-11 10:30:00,47.52,47.66,47.51,47.61,78101.2273050005,29.3392,29.4256,29.333,29.3947,78101.2273
2014-02-11 10:40:00,47.62,47.63,47.5,47.51,52033.67481488995,29.4009,29.4071,29.3268,29.333,52033.6748
2014-02-11 10:50:00,47.5,47.54,47.43,47.48,40673.49629779896,29.3268,29.3515,29.2836,29.3145,40673.4963
2014-02-11 11:00:00,47.48,47.57,47.48,47.56,48077.89836697434,29.3145,29.37,29.3145,29.3639,48077.8984
2014-02-11 11:10:00,47.56,47.67,47.5,47.67,53250.83679886398,29.3639,29.4318,29.3268,29.4318,53250.8368
2014-02-11 11:20:00,47.67,47.74,47.67,47.69,57612.33390810427,29.4318,29.475,29.4318,29.4441,57612.3339
2014-02-11 11:30:00,47.69,47.83,47.65,47.82,82361.29424890963,29.4441,29.5306,29.4194,29.5244,82361.2942
2014-02-11 11:40:00,47.83,47.88,47.74,47.79,58930.92605740947,29.5306,29.5614,29.475,29.5059,58930.9261
2014-02-11 11:50:00,47.78,47.87,47.78,47.85,61162.3896946952,29.4997,29.5553,29.4997,29.5429,61162.3897
2014-02-11 12:00:00,47.84,47.9,47.68,47.68,100314.43351252662,29.5367,29.5738,29.4379,29.4379,100314.4335
2014-02-11 12:10:00,47.68,47.72,47.6,47.72,69276.80292118876,29.4379,29.4626,29.3886,29.4626,69276.8029
2014-02-11 12:20:00,47.72,47.77,47.7,47.74,40369.20580180546,29.4626,29.4935,29.4503,29.475,40369.2058
2014-02-11 12:30:00,47.73,47.77,47.7,47.75,49497.92068161071,29.4688,29.4935,29.4503,29.4812,49497.9207
2014-02-11 12:40:00,47.76,47.79,47.75,47.75,34790.54670859114,29.4873,29.5059,29.4812,29.4812,34790.5467
2014-02-11 12:50:00,47.75,47.77,47.66,47.69,46353.58555634446,29.4812,29.4935,29.4256,29.4441,46353.5856
2014-02-11 13:00:00,47.7,47.79,47.69,47.77,37123.44051120804,29.4503,29.5059,29.4441,29.4935,37123.4405
2014-02-11 13:10:00,47.77,47.82,47.71,47.73,34689.11654325997,29.4935,29.5244,29.4565,29.4688,34689.1165
2014-02-11 13:20:00,47.72,47.77,47.71,47.77,40673.49629779896,29.4626,29.4935,29.4565,29.4935,40673.4963
2014-02-11 13:30:00,47.77,47.84,47.75,47.83,53149.40663353281,29.4935,29.5367,29.4812,29.5306,53149.4066
2014-02-11 13:40:00,47.83,47.88,47.74,47.74,56902.32275078609,29.5306,29.5614,29.475,29.475,56902.3228
2014-02-11 13:50:00,47.74,47.79,47.71,47.75,85302.76904351354,29.475,29.5059,29.4565,29.4812,85302.769
2014-02-11 14:00:00,47.75,47.79,47.73,47.79,49396.49051627954,29.4812,29.5059,29.4688,29.5059,49396.4905
2014-02-11 14:10:00,47.79,47.82,47.77,47.81,57308.04341211076,29.5059,29.5244,29.4935,29.5182,57308.0434
2014-02-11 14:20:00,47.81,47.89,47.81,47.89,47266.45704432498,29.5182,29.5676,29.5182,29.5676,47266.457
2014-02-11 14:30:00,47.89,47.9,47.83,47.85,52135.10498022112,29.5676,29.5738,29.5306,29.5429,52135.105
2014-02-11 14:40:00,47.85,47.9,47.85,47.89,62988.132670656254,29.5429,29.5738,29.5429,29.5676,62988.1327
2014-02-11 14:50:00,47.89,47.91,47.88,47.9,83375.59590222132,29.5676,29.58,29.5614,29.5738,83375.5959
2014-02-11 15:00:00,47.9,47.95,47.88,47.95,86722.79135814992,29.5738,29.6046,29.5614,29.6046,86722.7914
2014-02-11 15:10:00,47.95,47.99,47.92,47.97,95648.64590729284,29.6046,29.6293,29.5861,29.617,95648.6459
2014-02-11 15:20:00,47.98,47.98,47.83,47.86,106907.39425905264,29.6232,29.6232,29.5306,29.5491,106907.3943
2014-02-11 15:30:00,47.85,47.89,47.82,47.86,131250.6339385333,29.5429,29.5676,29.5244,29.5491,131250.6339
2014-02-11 15:40:00,47.86,47.87,47.75,47.79,269601.3794502485,29.5491,29.5553,29.4812,29.5059,269601.3795
2014-02-11 15:50:00,47.79,47.81,47.73,47.75,271325.6922608784,29.5059,29.5182,29.4688,29.4812,271325.6923
2014-02-12 09:30:00,47.68,48.01,47.68,47.97,263819.86002637184,29.6492,29.8544,29.6492,29.8295,263819.86
2014-02-12 09:40:00,47.98,48.01,47.82,47.83,149203.77320215033,29.8358,29.8544,29.7363,29.7425,149203.7732
2014-02-12 09:50:00,47.84,47.95,47.71,47.82,268789.93812759913,29.7487,29.8171,29.6679,29.7363,268789.9381
2014-02-12 10:00:00,47.83,47.88,47.7,47.71,162491.1248605335,29.7425,29.7736,29.6616,29.6679,162491.1249
2014-02-12 10:10:00,47.7,47.81,47.62,47.73,125570.54467998784,29.6616,29.73,29.6119,29.6803,125570.5447
2014-02-12 10:20:00,47.74,47.75,47.48,47.48,84998.47854752003,29.6865,29.6927,29.5248,29.5248,84998.4785
2014-02-12 10:30:00,47.48,47.5,47.34,47.5,158636.7785779491,29.5248,29.5373,29.4378,29.5373,158636.7786
2014-02-12 10:40:00,47.51,47.54,47.42,47.47,61872.40085201339,29.5435,29.5622,29.4875,29.5186,61872.4009
2014-02-12 10:50:00,47.47,47.55,47.45,47.53,58423.77523075363,29.5186,29.5684,29.5062,29.5559,58423.7752
2014-02-12 11:00:00,47.52,47.7,47.52,47.7,41180.647124454816,29.5497,29.6616,29.5497,29.6616,41180.6471
2014-02-12 11:10:00,47.7,47.8,47.69,47.77,54265.13845217568,29.6616,29.7238,29.6554,29.7052,54265.1385
2014-02-12 11:20:00,47.77,47.78,47.64,47.7,51830.81448422761,29.7052,29.7114,29.6243,29.6616,51830.8145
2014-02-12 11:30:00,47.7,47.8,47.63,47.66,51019.37316157825,29.6616,29.7238,29.6181,29.6368,51019.3732
2014-02-12 11:40:00,47.67,47.7,47.57,47.57,33167.664063292425,29.643,29.6616,29.5808,29.5808,33167.6641
2014-02-12 11:50:00,47.58,47.71,47.57,47.7,40774.92646313013,29.587,29.6679,29.5808,29.6616,40774.9265
2014-02-12 12:00:00,47.69,47.72,47.62,47.7,44020.69175372756,29.6554,29.6741,29.6119,29.6616,44020.6918
2014-02-12 12:10:00,47.69,47.69,47.59,47.6,48585.04919363018,29.6554,29.6554,29.5932,29.5995,48585.0492
2014-02-12 12:20:00,47.6,47.72,47.58,47.72,58626.63556141596,29.5995,29.6741,29.587,29.6741,58626.6356
2014-02-12 12:30:00,47.72,47.8,47.67,47.72,51526.5239882341,29.6741,29.7238,29.643,29.6741,51526.524
2014-02-12 12:40:00,47.72,47.75,47.64,47.71,31341.92108733137,29.6741,29.6927,29.6243,29.6679,31341.9211
2014-02-12 12:50:00,47.7,47.76,47.66,47.69,30834.770260675527,29.6616,29.699,29.6368,29.6554,30834.7703
2014-02-12 13:00:00,47.69,47.76,47.69,47.73,27791.86530074044,29.6554,29.699,29.6554,29.6803,27791.8653
2014-02-12 13:10:00,47.73,47.85,47.72,47.85,35906.278527234,29.6803,29.7549,29.6741,29.7549,35906.2785
2014-02-12 13:20:00,47.84,47.86,47.79,47.81,25154.68100213004,29.7487,29.7611,29.7176,29.73,25154.681
2014-02-12 13:30:00,47.82,47.84,47.73,47.75,38340.60249518207,29.7363,29.7487,29.6803,29.6927,38340.6025
2014-02-12 13:40:00,47.76,47.9,47.71,47.9,80941.27193427326,29.699,29.786,29.6679,29.786,80941.2719
2014-02-12 13:50:00,47.9,47.96,47.86,47.86,64103.86448929912,29.786,29.8233,29.7611,29.7611,64103.8645
2014-02-12 14:00:00,47.85,48.01,47.85,48.0,69378.23308651993,29.7549,29.8544,29.7549,29.8482,69378.2331
2014-02-12 14:10:00,48.01,48.14,48.0,48.06,161172.53271122833,29.8544,29.9353,29.8482,29.8855,161172.5327
2014-02-12 14:20:00,48.06,48.08,47.97,47.98,75666.90333705244,29.8855,29.8979,29.8295,29.8358,75666.9033
2014-02-12 14:30:00,47.98,47.99,47.91,47.96,56800.89258545492,29.8358,29.842,29.7922,29.8233,56800.8926
2014-02-12 14:40:00,47.97,48.03,47.96,47.96,61973.83101734456,29.8295,29.8669,29.8233,29.8233,61973.831
2014-02-12 14:50:00,47.96,48.04,47.93,47.95,86317.07069682523,29.8233,29.8731,29.8047,29.8171,86317.0707
2014-02-12 15:00:00,47.95,48.0,47.9,48.0,86621.36119281875,29.8171,29.8482,29.786,29.8482,86621.3612
2014-02-12 15:10:00,48.01,48.08,47.92,48.07,101328.73516583833,29.8544,29.8979,29.7985,29.8917,101328.7352
2014-02-12 15:20:00,48.08,48.11,48.02,48.02,74044.02069175373,29.8979,29.9166,29.8606,29.8606,74044.0207
2014-02-12 15:30:00,48.03,48.07,47.92,47.93,125164.82401866314,29.8669,29.8917,29.7985,29.8047,125164.824
2014-02-12 15:40:00,47.93,48.08,47.93,48.0,138147.88518105284,29.8047,29.8979,29.8047,29.8482,138147.8852
2014-02-12 15:50:00,48.01,48.09,47.97,48.07,307941.98194543057,29.8544,29.9042,29.8295,29.8917,307941.9819
2014-02-13 09:30:00,47.57,48.13,47.57,48.09,158129.62775129324,29.5808,29.929,29.5808,29.9042,158129.6278
2014-02-13 09:40:00,48.1,48.11,47.86,47.99,83172.73557155898,29.9104,29.9166,29.7611,29.842,83172.7356
2014-02-13 09:50:00,48.0,48.08,47.98,48.02,40267.77563647429,29.8482,29.8979,29.8358,29.8606,40267.7756
2014-02-13 10:00:00,48.03,48.19,48.03,48.17,67451.05994522771,29.8669,29.9663,29.8669,29.9539,67451.0599
2014-02-13 10:10:00,48.16,48.37,48.1,48.26,102850.18764580588,29.9477,30.0783,29.9104,30.0099,102850.1876
2014-02-13 10:20:00,48.26,48.33,48.18,48.21,84998.47854752003,30.0099,30.0534,29.9601,29.9788,84998.4785
2014-02-13 10:30:00,48.19,48.26,48.14,48.25,35297.69753524698,29.9663,30.0099,29.9353,30.0037,35297.6975
2014-02-13 10:40:00,48.25,48.31,48.21,48.26,43209.2504310782,30.0037,30.041,29.9788,30.0099,43209.2504
2014-02-13 10:50:00,48.25,48.39,48.24,48.32,47266.45704432498,30.0037,30.0907,29.9974,30.0472,47266.457
2014-02-13 11:00:00,48.33,48.46,48.28,48.37,70392.53473983162,30.0534,30.1342,30.0223,30.0783,70392.5347
2014-02-13 11:10:00,48.37,48.37,48.25,48.32,41687.79795111066,30.0783,30.0783,30.0037,30.0472,41687.798
2014-02-13 11:20:00,48.33,48.37,48.3,48.34,47875.038036312,30.0534,30.0783,30.0347,30.0596,47875.038
2014-02-13 11:30:00,48.33,48.4,48.33,48.36,61770.970686682216,30.0534,30.0969,30.0534,30.0721,61770.9707
2014-02-13 11:40:00,48.36,48.4,48.3,48.31,26878.99381275992,30.0721,30.0969,30.0347,30.041,26878.9938
2014-02-13 11:50:00,48.31,48.34,48.3,48.32,32863.37356729891,30.041,30.0596,30.0347,30.0472,32863.3736
2014-02-13 12:00:00,48.32,48.32,48.28,48.31,69073.94259052642,30.0472,30.0472,30.0223,30.041,69073.9426
2014-02-13 12:10:00,48.31,48.37,48.29,48.3,42093.518612435335,30.041,30.0783,30.0285,30.0347,42093.5186
2014-02-13 12:20:00,48.29,48.37,48.29,48.36,14098.79298103256,30.0285,30.0783,30.0285,30.0721,14098.793
2014-02-13 12:30:00,48.37,48.42,48.37,48.4,36514.85951922102,30.0783,30.1094,30.0783,30.0969,36514.8595
2014-02-13 12:40:00,48.4,48.42,48.31,48.35,22821.78719951313,30.0969,30.1094,30.041,30.0658,22821.7872
2014-02-13 12:50:00,48.35,48.37,48.31,48.34,20083.17273557156,30.0658,30.0783,30.041,30.0596,20083.1727
2014-02-13 13:00:00,48.34,48.38,48.32,48.38,29211.88761537681,30.0596,30.0845,30.0472,30.0845,29211.8876
2014-02-13 13:10:00,48.39,48.52,48.38,48.51,117658.9917841566,30.0907,30.1716,30.0845,30.1653,117658.9918
2014-02-13 13:20:00,48.51,48.52,48.46,48.47,38746.32315650675,30.1653,30.1716,30.1342,30.1405,38746.3232
2014-02-13 13:30:00,48.47,48.47,48.41,48.46,29313.31778070798,30.1405,30.1405,30.1032,30.1342,29313.3178
2014-02-13 13:40:00,48.46,48.48,48.4,48.46,50309.36200426007,30.1342,30.1467,30.0969,30.1342,50309.362
2014-02-13 13:50:00,48.46,48.46,48.36,48.38,36717.71984988335,30.1342,30.1342,30.0721,30.0845,36717.7198
2014-02-13 14:00:00,48.38,48.43,48.35,48.39,37529.16117253271,30.0845,30.1156,30.0658,30.0907,37529.1612
2014-02-13 14:10:00,48.39,48.44,48.3,48.31,42194.948777766505,30.0907,30.1218,30.0347,30.041,42194.9488
2014-02-13 14:20:00,48.31,48.36,48.29,48.33,50309.36200426007,30.041,30.0721,30.0285,30.0534,50309.362
2014-02-13 14:30:00,48.33,48.38,48.33,48.34,35906.278527234,30.0534,30.0845,30.0534,30.0596,35906.2785
2014-02-13 14:40:00,48.34,48.37,48.32,48.33,29617.60827670149,30.0596,30.0783,30.0472,30.0534,29617.6083
2014-02-13 14:50:00,48.34,48.37,48.31,48.34,42803.52976975353,30.0596,30.0783,30.041,30.0596,42803.5298
2014-02-13 15:00:00,48.35,48.38,48.32,48.35,59742.36738005883,30.0658,30.0845,30.0472,30.0658,59742.3674
2014-02-13 15:10:00,48.36,48.36,48.31,48.33,63901.00415863678,30.0721,30.0721,30.041,30.0534,63901.0042
2014-02-13 15:20:00,48.34,48.36,48.31,48.35,64205.294654630285,30.0596,30.0721,30.041,30.0658,64205.2947
2014-02-13 15:30:00,48.35,48.4,48.33,48.39,78506.94796632518,30.0658,30.0969,30.0534,30.0907,78506.948
2014-02-13 15:40:00,48.39,48.45,48.38,48.45,126787.70666396186,30.0907,30.128,30.0845,30.128,126787.7067
2014-02-13 15:50:00,48.45,48.47,48.38,48.42,225682.1178618521,30.128,30.1405,30.0845,30.1094,225682.1179
2014-02-14 09:30:00,48.31,48.39,48.18,48.32,88041.38350745512,30.041,30.0907,29.9601,30.0472,88041.3835
2014-02-14 09:40:00,48.3,48.47,48.23,48.47,52236.53514555229,30.0347,30.1405,29.9912,30.1405,52236.5351
2014-02-14 09:50:00,48.47,48.48,48.17,48.41,188457.2471853129,30.1405,30.1467,29.9539,30.1032,188457.2472
2014-02-14 10:00:00,48.43,48.65,48.3,48.32,161273.9628765595,30.1156,30.2524,30.0347,30.0472,161273.9629
2014-02-14 10:10:00,48.32,48.41,48.31,48.36,49903.64134293539,30.0472,30.1032,30.041,30.0721,49903.6413
2014-02-14 10:20:00,48.36,48.41,48.34,48.39,64509.5851506238,30.0721,30.1032,30.0596,30.0907,64509.5852
2014-02-14 10:30:00,48.38,48.58,48.36,48.51,71406.83639314333,30.0845,30.2089,30.0721,30.1653,71406.8364
2014-02-14 10:40:00,48.52,48.55,48.45,48.47,31240.490922000205,30.1716,30.1902,30.128,30.1405,31240.4909
2014-02-14 10:50:00,48.47,48.47,48.34,48.35,27183.284308753424,30.1405,30.1405,30.0596,30.0658,27183.2843
2014-02-14 11:00:00,48.34,48.42,48.34,48.38,27791.86530074044,30.0596,30.1094,30.0596,30.0845,27791.8653
2014-02-14 11:10:00,48.39,48.39,48.29,48.32,101328.73516583833,30.0907,30.0907,30.0285,30.0472,101328.7352
2014-02-14 11:20:00,48.33,48.39,48.3,48.31,135713.56121310478,30.0534,30.0907,30.0347,30.041,135713.5612
2014-02-14 11:30:00,48.31,48.47,48.3,48.43,74246.88102241607,30.041,30.1405,30.0347,30.1156,74246.881
2014-02-14 11:40:00,48.44,48.47,48.4,48.4,33877.67522061061,30.1218,30.1405,30.0969,30.0969,33877.6752
2014-02-14 11:50:00,48.41,48.46,48.37,48.37,45846.43472968861,30.1032,30.1342,30.0783,30.0783,45846.4347
2014-02-14 12:00:00,48.37,48.43,48.27,48.34,130946.34344253982,30.0783,30.1156,30.0161,30.0596,130946.3434
2014-02-14 12:10:00,48.35,48.35,48.3,48.34,49092.20002028604,30.0658,30.0658,30.0347,30.0596,49092.2
2014-02-14 12:20:00,48.35,48.39,48.3,48.31,86114.2103661629,30.0658,30.0907,30.0347,30.041,86114.2104
2014-02-14 12:30:00,48.32,48.37,48.3,48.34,37833.45166852622,30.0472,30.0783,30.0347,30.0596,37833.4517
2014-02-14 12:40:00,48.34,48.36,48.3,48.31,50005.07150826656,30.0596,30.0721,30.0347,30.041,50005.0715
2014-02-14 12:50:00,48.31,48.36,48.3,48.36,44832.13307637692,30.041,30.0721,30.0347,30.0721,44832.1331
2014-02-14 13:00:00,48.36,48.38,48.32,48.34,28603.306623389795,30.0721,30.0845,30.0472,30.0596,28603.3066
2014-02-14 13:10:00,48.34,48.35,48.31,48.32,30834.770260675527,30.0596,30.0658,30.041,30.0472,30834.7703
2014-02-14 13:20:00,48.32,48.42,48.31,48.41,50106.501673597726,30.0472,30.1094,30.041,30.1032,50106.5017
2014-02-14 13:30:00,48.42,48.42,48.38,48.4,27284.714474084594,30.1094,30.1094,30.0845,30.0969,27284.7145
2014-02-14 13:40:00,48.4,48.42,48.37,48.39,27994.72563140278,30.0969,30.1094,30.0783,30.0907,27994.7256
2014-02-14 13:50:00,48.38,48.4,48.33,48.34,23328.938026168984,30.0845,30.0969,30.0534,30.0596,23328.938
2014-02-14 14:00:00,48.34,48.41,48.34,48.41,98792.98103255908,30.0596,30.1032,30.0596,30.1032,98792.981
2014-02-14 14:10:00,48.4,48.46,48.39,48.44,44933.563241708085,30.0969,30.1342,30.0907,30.1218,44933.5632
2014-02-14 14:20:00,48.44,48.47,48.41,48.41,30936.200426006693,30.1218,30.1405,30.1032,30.1032,30936.2004
2014-02-14 14:30:00,48.41,48.45,48.36,48.44,72928.28887311087,30.1032,30.128,30.0721,30.1218,72928.2889
2014-02-14 14:40:00,48.43,48.48,48.43,48.43,30429.04959935085,30.1156,30.1467,30.1156,30.1156,30429.0496
2014-02-14 14:50:00,48.42,48.48,48.41,48.45,30327.61943401968,30.1094,30.1467,30.1032,30.128,30327.6194
2014-02-14 15:00:00,48.45,48.5,48.43,48.46,108834.56740034488,30.128,30.1591,30.1156,30.1342,108834.5674
2014-02-14 15:10:00,48.46,48.51,48.45,48.45,146363.72857287756,30.1342,30.1653,30.128,30.128,146363.7286
2014-02-14 15:20:00,48.45,48.49,48.43,48.48,78202.65747033167,30.128,30.1529,30.1156,30.1467,78202.6575
2014-02-14 15:30:00,48.48,48.51,48.46,48.48,71609.69672380565,30.1467,30.1653,30.1342,30.1467,71609.6967
2014-02-14 15:40:00,48.49,48.53,48.48,48.5,161476.82320722184,30.1529,30.1778,30.1467,30.1591,161476.8232
2014-02-14 15:50:00,48.5,48.51,48.45,48.5,153058.11948473475,30.1591,30.1653,30.128,30.1591,153058.1195
2014-02-18 09:30:00,48.4,48.59,48.32,48.5,192514.4537985597,30.0969,30.2151,30.0472,30.1591,192514.4538
2014-02-18 09:40:00,48.49,48.6,48.4,48.6,53757.98762551983,30.1529,30.2213,30.0969,30.2213,53757.9876
2014-02-18 09:50:00,48.6,48.65,48.42,48.48,90171.41697940968,30.2213,30.2524,30.1094,30.1467,90171.417
2014-02-18 10:00:00,48.45,48.51,48.36,48.51,34790.54670859114,30.128,30.1653,30.0721,30.1653,34790.5467
2014-02-18 10:10:00,48.54,48.54,48.38,48.44,34080.53555127295,30.184,30.184,30.0845,30.1218,34080.5356
2014-02-18 10:20:00,48.44,48.56,48.42,48.52,41282.07728978599,30.1218,30.1964,30.1094,30.1716,41282.0773
2014-02-18 10:30:00,48.52,48.56,48.42,48.46,38442.03266051324,30.1716,30.1964,30.1094,30.1342,38442.0327
2014-02-18 10:40:00,48.46,48.51,48.44,48.48,51120.80332690942,30.1342,30.1653,30.1218,30.1467,51120.8033
2014-02-18 10:50:00,48.48,48.56,48.45,48.46,55076.57977482503,30.1467,30.1964,30.128,30.1342,55076.5798
2014-02-18 11:00:00,48.46,48.49,48.44,48.46,50715.08266558475,30.1342,30.1529,30.1218,30.1342,50715.0827
2014-02-18 11:10:00,48.46,48.56,48.46,48.54,53352.26696419515,30.1342,30.1964,30.1342,30.184,53352.267
2014-02-18 11:20:00,48.55,48.57,48.5,48.54,47165.02687899381,30.1902,30.2026,30.1591,30.184,47165.0269
2014-02-18 11:30:00,48.55,48.6,48.46,48.47,24140.37934881834,30.1902,30.2213,30.1342,30.1405,24140.3793
2014-02-18 11:40:00,48.46,48.52,48.45,48.46,37934.88183385739,30.1342,30.1716,30.128,30.1342,37934.8818
2014-02-18 11:50:00,48.47,48.49,48.41,48.41,34080.53555127295,30.1405,30.1529,30.1032,30.1032,34080.5356
2014-02-18 12:00:00,48.41,48.54,48.4,48.52,161679.68353788418,30.1032,30.184,30.0969,30.1716,161679.6835
2014-02-18 12:10:00,48.52,48.56,48.51,48.52,39253.47398316259,30.1716,30.1964,30.1653,30.1716,39253.474
2014-02-18 12:20:00,48.52,48.64,48.52,48.58,33066.233897961254,30.1716,30.2462,30.1716,30.2089,33066.2339
2014-02-18 12:30:00,48.57,48.61,48.54,48.58,37123.44051120804,30.2026,30.2275,30.184,30.2089,37123.4405
2014-02-18 12:40:00,48.58,48.6,48.55,48.6,38036.31199918856,30.2089,30.2213,30.1902,30.2213,38036.312
2014-02-18 12:50:00,48.6,48.6,48.54,48.6,22821.78719951313,30.2213,30.2213,30.184,30.2213,22821.7872
2014-02-18 13:00:00,48.6,48.6,48.53,48.53,47570.747540318494,30.2213,30.2213,30.1778,30.1778,47570.7475
2014-02-18 13:10:00,48.55,48.55,48.46,48.47,19474.59174358454,30.1902,30.1902,30.1342,30.1405,19474.5917
2014-02-18 13:20:00,48.47,48.52,48.46,48.51,30631.909930013186,30.1405,30.1716,30.1342,30.1653,30631.9099
2014-02-18 13:30:00,48.5,48.52,48.47,48.52,23531.79835683132,30.1591,30.1716,30.1405,30.1716,23531.7984
2014-02-18 13:40:00,48.52,48.53,48.48,48.49,31950.50207931839,30.1716,30.1778,30.1467,30.1529,31950.5021
2014-02-18 13:50:00,48.49,48.51,48.45,48.51,35601.98803124049,30.1529,30.1653,30.128,30.1653,35601.988
2014-02-18 14:00:00,48.51,48.52,48.48,48.49,44730.702911045744,30.1653,30.1716,30.1467,30.1529,44730.7029
2014-02-18 14:10:00,48.5,48.52,48.48,48.49,51120.80332690942,30.1591,30.1716,30.1467,30.1529,51120.8033
2014-02-18 14:20:00,48.49,48.51,48.47,48.47,39354.90414849376,30.1529,30.1653,30.1405,30.1405,39354.9041
2014-02-18 14:30:00,48.48,48.52,48.48,48.51,28299.016127396288,30.1467,30.1716,30.1467,30.1653,28299.0161
2014-02-18 14:40:00,48.51,48.57,48.5,48.55,30936.200426006693,30.1653,30.2026,30.1591,30.1902,30936.2004
2014-02-18 14:50:00,48.56,48.58,48.51,48.51,33573.3847246171,30.1964,30.2089,30.1653,30.1653,33573.3847
2014-02-18 15:00:00,48.51,48.53,48.49,48.52,31037.630591337864,30.1653,30.1778,30.1529,30.1716,31037.6306
2014-02-18 15:10:00,48.52,48.58,48.51,48.53,36920.580180545694,30.1716,30.2089,30.1653,30.1778,36920.5802
2014-02-18 15:20:00,48.52,48.62,48.5,48.6,54163.70828684451,30.1716,30.2337,30.1591,30.2213,54163.7083
2014-02-18 15:30:00,48.6,48.6,48.58,48.6,57105.18308144842,30.2213,30.2213,30.2089,30.2213,57105.1831
2014-02-18 15:40:00,48.6,48.6,48.55,48.59,90678.56780606552,30.2213,30.2213,30.1902,30.2151,90678.5678
2014-02-18 15:50:00,48.59,48.59,48.51,48.53,216147.68232072212,30.2151,30.2151,30.1653,30.1778,216147.6823
2014-02-19 09:30:00,48.29,48.59,48.18,48.47,108834.56740034488,30.0285,30.2151,29.9601,30.1405,108834.5674
2014-02-19 09:40:00,48.49,48.62,48.45,48.58,135307.8405517801,30.1529,30.2337,30.128,30.2089,135307.8406
2014-02-19 09:50:00,48.58,48.63,48.5,48.6,38847.75332183792,30.2089,30.24,30.1591,30.2213,38847.7533
2014-02-19 10:00:00,48.6,48.72,48.58,48.72,86519.93102748758,30.2213,30.2959,30.2089,30.2959,86519.931
2014-02-19 10:10:00,48.73,48.91,48.7,48.91,100111.57318186428,30.3021,30.4141,30.2835,30.4141,100111.5732
2014-02-19 10:20:00,48.91,48.93,48.86,48.92,76884.06532102647,30.4141,30.4265,30.383,30.4203,76884.0653
2014-02-19 10:30:00,48.91,48.95,48.81,48.83,35500.55786590932,30.4141,30.4389,30.3519,30.3643,35500.5579
2014-02-19 10:40:00,48.83,48.88,48.81,48.86,44426.41241505224,30.3643,30.3954,30.3519,30.383,44426.4124
2014-02-19 10:50:00,48.87,49.01,48.86,48.96,113094.63434425398,30.3892,30.4763,30.383,30.4452,113094.6343
2014-02-19 11:00:00,48.96,48.99,48.92,48.94,68668.22192920174,30.4452,30.4638,30.4203,30.4327,68668.2219
2014-02-19 11:10:00,48.94,48.95,48.83,48.87,41890.658281773,30.4327,30.4389,30.3643,30.3892,41890.6583
2014-02-19 11:20:00,48.87,48.95,48.82,48.89,38239.172329850895,30.3892,30.4389,30.3581,30.4016,38239.1723
2014-02-19 11:30:00,48.87,48.89,48.74,48.74,38442.03266051324,30.3892,30.4016,30.3084,30.3084,38442.0327
2014-02-19 11:40:00,48.74,48.85,48.74,48.74,42194.948777766505,30.3084,30.3768,30.3084,30.3084,42194.9488
2014-02-19 11:50:00,48.74,48.75,48.49,48.5,45947.86489501978,30.3084,30.3146,30.1529,30.1591,45947.8649
2014-02-19 12:00:00,48.48,48.54,48.41,48.51,59336.64671873416,30.1467,30.184,30.1032,30.1653,59336.6467
2014-02-19 12:10:00,48.51,48.55,48.42,48.43,82158.43391824729,30.1653,30.1902,30.1094,30.1156,82158.4339
2014-02-19 12:20:00,48.43,48.43,48.29,48.4,66842.47895324069,30.1156,30.1156,30.0285,30.0969,66842.479
2014-02-19 12:30:00,48.41,48.5,48.41,48.48,34283.395881935285,30.1032,30.1591,30.1032,30.1467,34283.3959
2014-02-19 12:40:00,48.47,48.49,48.42,48.43,21401.764884876764,30.1405,30.1529,30.1094,30.1156,21401.7649
2014-02-19 12:50:00,48.43,48.47,48.4,48.45,30124.759103357337,30.1156,30.1405,30.0969,30.128,30124.7591
2014-02-19 13:00:00,48.46,48.49,48.41,48.47,23024.64753017548,30.1342,30.1529,30.1032,30.1405,23024.6475
2014-02-19 13:10:00,48.48,48.56,48.47,48.5,30733.34009534436,30.1467,30.1964,30.1405,30.1591,30733.3401
2014-02-19 13:20:00,48.5,48.51,48.44,48.45,46455.01572167563,30.1591,30.1653,30.1218,30.128,46455.0157
2014-02-19 13:30:00,48.46,48.51,48.44,48.47,108023.1260776955,30.1342,30.1653,30.1218,30.1405,108023.1261
2014-02-19 13:40:00,48.47,48.52,48.43,48.52,68566.79176387057,30.1405,30.1716,30.1156,30.1716,68566.7918
2014-02-19 13:50:00,48.53,48.63,48.5,48.59,98792.98103255908,30.1778,30.24,30.1591,30.2151,98792.981
2014-02-19 14:00:00,48.59,48.76,48.59,48.72,88041.38350745512,30.2151,30.3208,30.2151,30.2959,88041.3835
2014-02-19 14:10:00,48.72,48.72,48.57,48.6,43107.82026574703,30.2959,30.2959,30.2026,30.2213,43107.8203
2014-02-19 14:20:00,48.6,48.6,48.49,48.56,93417.1822700071,30.2213,30.2213,30.1529,30.1964,93417.1823
2014-02-19 14:30:00,48.57,48.58,48.42,48.46,70088.24424383811,30.2026,30.2089,30.1094,30.1342,70088.2442
2014-02-19 14:40:00,48.45,48.45,48.34,48.37,51830.81448422761,30.128,30.128,30.0596,30.0783,51830.8145
2014-02-19 14:50:00,48.38,48.45,48.35,48.43,86519.93102748758,30.0845,30.128,30.0658,30.1156,86519.931
2014-02-19 15:00:00,48.44,48.47,48.39,48.39,57308.04341211076,30.1218,30.1405,30.0907,30.0907,57308.0434
2014-02-19 15:10:00,48.39,48.4,48.2,48.23,130642.0529465463,30.0907,30.0969,29.9726,29.9912,130642.0529
2014-02-19 15:20:00,48.24,48.25,48.16,48.2,72725.42854244853,29.9974,30.0037,29.9477,29.9726,72725.4285
2014-02-19 15:30:00,48.21,48.26,48.2,48.24,108530.27690435135,29.9788,30.0099,29.9726,29.9974,108530.2769
2014-02-19 15:40:00,48.24,48.27,48.07,48.1,166954.05213510498,29.9974,30.0161,29.8917,29.9104,166954.0521
2014-02-19 15:50:00,48.11,48.11,47.97,48.03,372654.4274267167,29.9166,29.9166,29.8295,29.8669,372654.4274
2014-02-20 09:30:00,48.06,48.46,48.04,48.09,155391.01328735167,29.8855,30.1342,29.8731,29.9042,155391.0133
2014-02-20 09:40:00,48.1,48.28,48.04,48.15,54975.14960949386,29.9104,30.0223,29.8731,29.9415,54975.1496
2014-02-20 09:50:00,48.15,48.21,47.96,48.0,62582.41200933157,29.9415,29.9788,29.8233,29.8482,62582.412
2014-02-20 10:00:00,47.99,48.05,47.79,47.79,74145.4508570849,29.842,29.8793,29.7176,29.7176,74145.4509
2014-02-20 10:10:00,47.79,47.99,47.79,47.86,40977.78679379248,29.7176,29.842,29.7176,29.7611,40977.7868
2014-02-20 10:20:00,47.87,48.0,47.84,47.98,38340.60249518207,29.7674,29.8482,29.7487,29.8358,38340.6025
2014-02-20 10:30:00,47.98,48.18,47.98,48.1,70291.10457450045,29.8358,29.9601,29.8358,29.9104,70291.1046
2014-02-20 10:40:00,48.1,48.22,48.05,48.11,62379.55167866924,29.9104,29.985,29.8793,29.9166,62379.5517
2014-02-20 10:50:00,48.1,48.15,48.06,48.09,50106.501673597726,29.9104,29.9415,29.8855,29.9042,50106.5017
2014-02-20 11:00:00,48.1,48.11,48.04,48.07,57510.9037427731,29.9104,29.9166,29.8731,29.8917,57510.9037
2014-02-20 11:10:00,48.07,48.08,47.93,47.96,37224.870676539205,29.8917,29.8979,29.8047,29.8233,37224.8707
2014-02-20 11:20:00,47.97,48.0,47.85,47.91,62988.132670656254,29.8295,29.8482,29.7549,29.7922,62988.1327
2014-02-20 11:30:00,47.91,48.07,47.9,48.04,82868.44507556547,29.7922,29.8917,29.786,29.8731,82868.4451
2014-02-20 11:40:00,48.04,48.12,47.99,48.01,115427.52814687089,29.8731,29.9228,29.842,29.8544,115427.5281
2014-02-20 11:50:00,48.01,48.1,47.93,48.08,47976.46820164317,29.8544,29.9104,29.8047,29.8979,47976.4682
2014-02-20 12:00:00,48.08,48.12,48.07,48.1,47875.038036312,29.8979,29.9228,29.8917,29.9104,47875.038
2014-02-20 12:10:00,48.11,48.26,48.1,48.26,71001.11573181865,29.9166,30.0099,29.9104,30.0099,71001.1157
2014-02-20 12:20:00,48.25,48.31,48.25,48.29,68363.93143320824,30.0037,30.041,30.0037,30.0285,68363.9314
2014-02-20 12:30:00,48.29,48.29,48.14,48.19,32457.652905974235,30.0285,30.0285,29.9353,29.9663,32457.6529
2014-02-20 12:40:00,48.2,48.28,48.18,48.21,51526.5239882341,29.9726,30.0223,29.9601,29.9788,51526.524
2014-02-20 12:50:00,48.21,48.25,48.19,48.22,42803.52976975353,29.9788,30.0037,29.9663,29.985,42803.5298
2014-02-20 13:00:00,48.22,48.29,48.22,48.27,77594.07647834466,29.985,30.0285,29.985,30.0161,77594.0765
2014-02-20 13:10:00,48.27,48.32,48.27,48.3,124251.95253068264,30.0161,30.0472,30.0161,30.0347,124251.9525
2014-02-20 13:20:00,48.31,48.37,48.31,48.36,99807.28268587078,30.041,30.0783,30.041,30.0721,99807.2827
2014-02-20 13:30:00,48.36,48.45,48.36,48.41,40064.91530581195,30.0721,30.128,30.0721,30.1032,40064.9153
2014-02-20 13:40:00,48.41,48.42,48.34,48.37,47165.02687899381,30.1032,30.1094,30.0596,30.0783,47165.0269
2014-02-20 13:50:00,48.38,48.43,48.31,48.39,105994.52277107212,30.0845,30.1156,30.041,30.0907,105994.5228
2014-02-20 14:00:00,48.4,48.49,48.38,48.49,120803.32690942286,30.0969,30.1529,30.0845,30.1529,120803.3269
2014-02-20 14:10:00,48.48,48.56,48.47,48.54,54062.27812151334,30.1467,30.1964,30.1405,30.184,54062.2781
2014-02-20 14:20:00,48.54,48.55,48.42,48.46,154681.00213003348,30.184,30.1902,30.1094,30.1342,154681.0021
2014-02-20 14:30:00,48.46,48.49,48.41,48.43,56192.3115934679,30.1342,30.1529,30.1032,30.1156,56192.3116
2014-02-20 14:40:00,48.44,48.49,48.39,48.41,61872.40085201339,30.1218,30.1529,30.0907,30.1032,61872.4009
2014-02-20 14:50:00,48.4,48.43,48.33,48.42,66132.46779592251,30.0969,30.1156,30.0534,30.1094,66132.4678
2014-02-20 15:00:00,48.41,48.42,48.32,48.34,40876.3566284613,30.1032,30.1094,30.0472,30.0596,40876.3566
2014-02-20 15:10:00,48.34,48.39,48.31,48.39,54975.14960949386,30.0596,30.0907,30.041,30.0907,54975.1496
2014-02-20 15:20:00,48.39,48.46,48.38,48.44,92707.17111268891,30.0907,30.1342,30.0845,30.1218,92707.1711
2014-02-20 15:30:00,48.44,48.52,48.43,48.51,123947.66203468911,30.1218,30.1716,30.1156,30.1653,123947.662
2014-02-20 15:40:00,48.51,48.62,48.5,48.62,241606.6538188457,30.1653,30.2337,30.1591,30.2337,241606.6538
2014-02-20 15:50:00,48.62,48.68,48.56,48.65,562430.2667613348,30.2337,30.271,30.1964,30.2524,562430.2668
2014-02-21 09:30:00,48.45,48.49,47.97,48.09,481488.9948270616,30.128,30.1529,29.8295,29.9042,481488.9948
2014-02-21 09:40:00,48.1,48.11,47.98,48.05,199005.9843797545,29.9104,29.9166,29.8358,29.8793,199005.9844
2014-02-21 09:50:00,48.08,48.14,48.04,48.1,115731.81864286438,29.8979,29.9353,29.8731,29.9104,115731.8186
2014-02-21 10:00:00,48.1,48.2,48.03,48.19,114920.37732021503,29.9104,29.9726,29.8669,29.9663,114920.3773
2014-02-21 10:10:00,48.18,48.23,48.02,48.1,114210.36616289684,29.9601,29.9912,29.8606,29.9104,114210.3662
2014-02-21 10:20:00,48.09,48.16,48.02,48.1,48280.75869763668,29.9042,29.9477,29.8606,29.9104,48280.7587
2014-02-21 10:30:00,48.1,48.42,48.09,48.4,58626.63556141596,29.9104,30.1094,29.9042,30.0969,58626.6356
2014-02-21 10:40:00,48.4,48.54,48.35,48.54,74551.17151840958,30.0969,30.184,30.0658,30.184,74551.1715
2014-02-21 10:50:00,48.54,48.56,48.46,48.52,38442.03266051324,30.184,30.1964,30.1342,30.1716,38442.0327
2014-02-21 11:00:00,48.54,48.56,48.47,48.52,37427.73100720154,30.184,30.1964,30.1405,30.1716,37427.731
2014-02-21 11:10:00,48.52,48.54,48.42,48.47,28501.87645805863,30.1716,30.184,30.1094,30.1405,28501.8765
2014-02-21 11:20:00,48.46,48.54,48.43,48.5,68161.0711025459,30.1342,30.184,30.1156,30.1591,68161.0711
2014-02-21 11:30:00,48.51,48.67,48.5,48.65,70493.9649051628,30.1653,30.2648,30.1591,30.2524,70493.9649
2014-02-21 11:40:00,48.65,48.66,48.58,48.63,41687.79795111066,30.2524,30.2586,30.2089,30.24,41687.798
2014-02-21 11:50:00,48.63,48.67,48.53,48.53,70798.2554011563,30.24,30.2648,30.1778,30.1778,70798.2554
2014-02-21 12:00:00,48.53,48.62,48.53,48.6,33370.524393954765,30.1778,30.2337,30.1778,30.2213,33370.5244
2014-02-21 12:10:00,48.6,48.67,48.54,48.62,47266.45704432498,30.2213,30.2648,30.184,30.2337,47266.457
2014-02-21 12:20:00,48.62,48.69,48.59,48.59,34587.6863779288,30.2337,30.2773,30.2151,30.2151,34587.6864
2014-02-21 12:30:00,48.6,48.65,48.55,48.65,40369.20580180546,30.2213,30.2524,30.1902,30.2524,40369.2058
2014-02-21 12:40:00,48.65,48.65,48.57,48.58,24546.10001014301,30.2524,30.2524,30.2026,30.2089,24546.1
2014-02-21 12:50:00,48.58,48.65,48.55,48.64,27893.29546607161,30.2089,30.2524,30.1902,30.2462,27893.2955
2014-02-21 13:00:00,48.64,48.64,48.58,48.63,31341.92108733137,30.2462,30.2462,30.2089,30.24,31341.9211
2014-02-21 13:10:00,48.63,48.66,48.6,48.64,36514.85951922102,30.24,30.2586,30.2213,30.2462,36514.8595
2014-02-21 13:20:00,48.64,48.68,48.58,48.61,52033.67481488995,30.2462,30.271,30.2089,30.2275,52033.6748
2014-02-21 13:30:00,48.61,48.62,48.53,48.6,46556.4458870068,30.2275,30.2337,30.1778,30.2213,46556.4459
2014-02-21 13:40:00,48.6,48.67,48.59,48.66,83375.59590222132,30.2213,30.2648,30.2151,30.2586,83375.5959
2014-02-21 13:50:00,48.66,48.67,48.61,48.64,111471.75169895528,30.2586,30.2648,30.2275,30.2462,111471.7517
2014-02-21 14:00:00,48.64,48.68,48.57,48.63,119991.88558677353,30.2462,30.271,30.2026,30.24,119991.8856
2014-02-21 14:10:00,48.63,48.63,48.47,48.56,65523.88680393549,30.24,30.24,30.1405,30.1964,65523.8868
2014-02-21 14:20:00,48.56,48.61,48.56,48.6,95648.64590729284,30.1964,30.2275,30.1964,30.2213,95648.6459
2014-02-21 14:30:00,48.6,48.6,48.5,48.54,92200.02028603306,30.2213,30.2213,30.1591,30.184,92200.0203
2014-02-21 14:40:00,48.54,48.63,48.52,48.63,65321.02647327315,30.184,30.24,30.1716,30.24,65321.0265
2014-02-21 14:50:00,48.63,48.64,48.56,48.56,86722.79135814992,30.24,30.2462,30.1964,30.1964,86722.7914
2014-02-21 15:00:00,48.54,48.6,48.51,48.59,92301.45045136425,30.184,30.2213,30.1653,30.2151,92301.4505
2014-02-21 15:10:00,48.59,48.59,48.5,48.55,75464.0430063901,30.2151,30.2151,30.1591,30.1902,75464.043
2014-02-21 15:20:00,48.53,48.63,48.52,48.63,93112.8917740136,30.1778,30.24,30.1716,30.24,93112.8918
2014-02-21 15:30:00,48.63,48.64,48.54,48.54,172025.56040166345,30.24,30.2462,30.184,30.184,172025.5604
2014-02-21 15:40:00,48.54,48.55,48.44,48.5,223450.6542245664,30.184,30.1902,30.1218,30.1591,223450.6542
2014-02-21 15:50:00,48.49,48.52,48.39,48.45,482300.4361497109,30.1529,30.1716,30.0907,30.128,482300.4361
2014-02-24 09:30:00,48.24,48.51,48.24,48.47,114311.796328228,29.9974,30.1653,29.9974,30.1405,114311.7963
2014-02-24 09:40:00,48.5,48.61,48.37,48.52,90069.98681407851,30.1591,30.2275,30.0783,30.1716,90069.9868
2014-02-24 09:50:00,48.53,48.67,48.52,48.61,30530.47976468201,30.1778,30.2648,30.1716,30.2275,30530.4798
2014-02-24 10:00:00,48.61,48.64,48.38,48.41,36210.56902322751,30.2275,30.2462,30.0845,30.1032,36210.569
2014-02-24 10:10:00,48.41,48.46,48.34,48.37,39253.47398316259,30.1032,30.1342,30.0596,30.0783,39253.474
2014-02-24 10:20:00,48.37,48.37,48.3,48.36,24647.530175474185,30.0783,30.0783,30.0347,30.0721,24647.5302
2014-02-24 10:30:00,48.37,48.56,48.34,48.53,48077.89836697434,30.0783,30.1964,30.0596,30.1778,48077.8984
2014-02-24 10:40:00,48.52,48.54,48.44,48.48,42904.95993508469,30.1716,30.184,30.1218,30.1467,42904.9599
2014-02-24 10:50:00,48.5,48.52,48.42,48.49,28704.73678872097,30.1591,30.1716,30.1094,30.1529,28704.7368
2014-02-24 11:00:00,48.49,48.6,48.42,48.54,48585.04919363018,30.1529,30.2213,30.1094,30.184,48585.0492
2014-02-24 11:10:00,48.55,48.64,48.55,48.6,57003.75291611726,30.1902,30.2462,30.1902,30.2213,57003.7529
2014-02-24 11:20:00,48.59,48.63,48.56,48.6,22314.636372857287,30.2151,30.24,30.1964,30.2213,22314.6364
2014-02-24 11:30:00,48.62,48.65,48.58,48.6,59438.07688406532,30.2337,30.2524,30.2089,30.2213,59438.0769
2014-02-24 11:40:00,48.61,48.62,48.51,48.57,35399.12770057815,30.2275,30.2337,30.1653,30.2026,35399.1277
2014-02-24 11:50:00,48.57,48.63,48.54,48.6,29617.60827670149,30.2026,30.24,30.184,30.2213,29617.6083
2014-02-24 12:00:00,48.6,48.65,48.6,48.62,27487.57480474693,30.2213,30.2524,30.2213,30.2337,27487.5748
2014-02-24 12:10:00,48.62,48.65,48.6,48.64,20488.89339689624,30.2337,30.2524,30.2213,30.2462,20488.8934
2014-02-24 12:20:00,48.64,48.64,48.6,48.64,29009.02728471448,30.2462,30.2462,30.2213,30.2462,29009.0273
2014-02-24 12:30:00,48.63,48.64,48.57,48.6,23328.938026168984,30.24,30.2462,30.2026,30.2213,23328.938
2014-02-24 12:40:00,48.6,48.6,48.55,48.57,19474.59174358454,30.2213,30.2213,30.1902,30.2026,19474.5917
2014-02-24 12:50:00,48.56,48.59,48.53,48.57,15721.67562633127,30.1964,30.2151,30.1778,30.2026,15721.6756
2014-02-24 13:00:00,48.58,48.58,48.54,48.55,15823.10579166244,30.2089,30.2089,30.184,30.1902,15823.1058
2014-02-24 13:10:00,48.54,48.55,48.46,48.46,19271.731412922203,30.184,30.1902,30.1342,30.1342,19271.7314
2014-02-24 13:20:00,48.47,48.57,48.45,48.53,21807.48554620144,30.1405,30.2026,30.128,30.1778,21807.4855
2014-02-24 13:30:00,48.52,48.57,48.49,48.54,34080.53555127295,30.1716,30.2026,30.1529,30.184,34080.5356
2014-02-24 13:40:00,48.54,48.55,48.46,48.55,112790.34384826048,30.184,30.1902,30.1342,30.1902,112790.3438
2014-02-24 13:50:00,48.55,48.56,48.46,48.47,50410.79216959124,30.1902,30.1964,30.1342,30.1405,50410.7922
2014-02-24 14:00:00,48.46,48.53,48.44,48.47,38847.75332183792,30.1342,30.1778,30.1218,30.1405,38847.7533
2014-02-24 14:10:00,48.47,48.51,48.44,48.44,19373.161578253374,30.1405,30.1653,30.1218,30.1218,19373.1616
2014-02-24 14:20:00,48.45,48.49,48.42,48.48,20996.04422355209,30.128,30.1529,30.1094,30.1467,20996.0442
2014-02-24 14:30:00,48.48,48.49,48.39,48.44,33979.10538594178,30.1467,30.1529,30.0907,30.1218,33979.1054
2014-02-24 14:40:00,48.44,48.47,48.43,48.43,27386.14463941576,30.1218,30.1405,30.1156,30.1156,27386.1446
2014-02-24 14:50:00,48.43,48.44,48.33,48.35,81854.14342225378,30.1156,30.1218,30.0534,30.0658,81854.1434
2014-02-24 15:00:00,48.36,48.38,48.33,48.37,47367.88720965615,30.0721,30.0845,30.0534,30.0783,47367.8872
2014-02-24 15:10:00,48.37,48.38,48.33,48.36,55482.30043614971,30.0783,30.0845,30.0534,30.0721,55482.3004
2014-02-24 15:20:00,48.35,48.39,48.29,48.3,166244.0409777868,30.0658,30.0907,30.0285,30.0347,166244.041
2014-02-24 15:30:00,48.3,48.38,48.28,48.36,75565.47317172127,30.0347,30.0845,30.0223,30.0721,75565.4732
2014-02-24 15:40:00,48.36,48.36,48.3,48.34,120803.32690942286,30.0721,30.0721,30.0347,30.0596,120803.3269
2014-02-24 15:50:00,48.34,48.34,48.19,48.2,263211.2790343848,30.0596,30.0596,29.9663,29.9726,263211.279
2014-02-25 09:30:00,48.23,48.3,48.04,48.2,147175.16989552692,29.9912,30.0347,29.8731,29.9726,147175.1699
2014-02-25 09:40:00,48.21,48.28,48.15,48.17,51627.95415356527,29.9788,30.0223,29.9415,29.9539,51627.9542
2014-02-25 09:50:00,48.17,48.29,48.13,48.22,36210.56902322751,29.9539,30.0285,29.929,29.985,36210.569
2014-02-25 10:00:00,48.2,48.24,48.11,48.22,35703.41819657166,29.9726,29.9974,29.9166,29.985,35703.4182
2014-02-25 10:10:00,48.23,48.3,48.22,48.27,23126.077695506643,29.9912,30.0347,29.985,30.0161,23126.0777
2014-02-25 10:20:00,48.28,48.35,48.25,48.32,59235.216553402985,30.0223,30.0658,30.0037,30.0472,59235.2166
2014-02-25 10:30:00,48.31,48.43,48.29,48.42,37326.300841870376,30.041,30.1156,30.0285,30.1094,37326.3008
2014-02-25 10:40:00,48.42,48.47,48.38,48.47,51425.09382290293,30.1094,30.1405,30.0845,30.1405,51425.0938
2014-02-25 10:50:00,48.47,48.6,48.47,48.6,59133.78638807181,30.1405,30.2213,30.1405,30.2213,59133.7864
2014-02-25 11:00:00,48.6,48.6,48.53,48.58,46252.155391013286,30.2213,30.2213,30.1778,30.2089,46252.1554
2014-02-25 11:10:00,48.58,48.65,48.56,48.61,71812.557054468,30.2089,30.2524,30.1964,30.2275,71812.5571
2014-02-25 11:20:00,48.61,48.69,48.6,48.68,65929.60746526017,30.2275,30.2773,30.2213,30.271,65929.6075
2014-02-25 11:30:00,48.68,48.69,48.63,48.66,83274.16573689015,30.271,30.2773,30.24,30.2586,83274.1657
2014-02-25 11:40:00,48.65,48.67,48.63,48.63,39456.33431382493,30.2524,30.2648,30.24,30.24,39456.3343
2014-02-25 11:50:00,48.64,48.64,48.56,48.58,81042.70209960442,30.2462,30.2462,30.1964,30.2089,81042.7021
2014-02-25 12:00:00,48.57,48.61,48.53,48.54,71203.97606248099,30.2026,30.2275,30.1778,30.184,71203.9761
2014-02-25 12:10:00,48.53,48.6,48.53,48.57,67248.19961456537,30.1778,30.2213,30.1778,30.2026,67248.1996
2014-02-25 12:20:00,48.58,48.66,48.57,48.63,33979.10538594178,30.2089,30.2586,30.2026,30.24,33979.1054
2014-02-25 12:30:00,48.62,48.64,48.6,48.64,52033.67481488995,30.2337,30.2462,30.2213,30.2462,52033.6748
2014-02-25 12:40:00,48.63,48.64,48.53,48.58,21300.3347195456,30.24,30.2462,30.1778,30.2089,21300.3347
2014-02-25 12:50:00,48.57,48.61,48.54,48.56,16228.826452987118,30.2026,30.2275,30.184,30.1964,16228.8265
2014-02-25 13:00:00,48.53,48.6,48.48,48.56,25864.69215944822,30.1778,30.2213,30.1467,30.1964,25864.6922
2014-02-25 13:10:00,48.55,48.6,48.51,48.6,28907.597119383303,30.1902,30.2213,30.1653,30.2213,28907.5971
2014-02-25 13:20:00,48.6,48.67,48.59,48.64,31646.211583324883,30.2213,30.2648,30.2151,30.2462,31646.2116
2014-02-25 13:30:00,48.64,48.75,48.62,48.65,149508.0636981438,30.2462,30.3146,30.2337,30.2524,149508.0637
2014-02-25 13:40:00,48.66,48.71,48.62,48.64,74044.02069175373,30.2586,30.2897,30.2337,30.2462,74044.0207
2014-02-25 13:50:00,48.64,48.73,48.64,48.68,67653.92027589005,30.2462,30.3021,30.2462,30.271,67653.9203
2014-02-25 14:00:00,48.67,48.75,48.64,48.74,75869.76366771478,30.2648,30.3146,30.2462,30.3084,75869.7637
2014-02-25 14:10:00,48.73,48.73,48.66,48.69,58018.05456942895,30.3021,30.3021,30.2586,30.2773,58018.0546
2014-02-25 14:20:00,48.69,48.72,48.66,48.72,50917.94299624708,30.2773,30.2959,30.2586,30.2959,50917.943
2014-02-25 14:30:00,48.72,48.72,48.62,48.63,32863.37356729891,30.2959,30.2959,30.2337,30.24,32863.3736
2014-02-25 14:40:00,48.63,48.68,48.57,48.59,42600.66943909119,30.24,30.271,30.2026,30.2151,42600.6694
2014-02-25 14:50:00,48.58,48.6,48.53,48.54,39050.61365250025,30.2089,30.2213,30.1778,30.184,39050.6137
2014-02-25 15:00:00,48.53,48.55,48.46,48.47,60959.52936403286,30.1778,30.1902,30.1342,30.1405,60959.5294
2014-02-25 15:10:00,48.46,48.51,48.4,48.44,120194.74591743584,30.1342,30.1653,30.0969,30.1218,120194.7459
2014-02-25 15:20:00,48.44,48.44,48.34,48.34,54772.28927883152,30.1218,30.1218,30.0596,30.0596,54772.2893
2014-02-25 15:30:00,48.34,48.4,48.34,48.4,67958.21077188356,30.0596,30.0969,30.0596,30.0969,67958.2108
2014-02-25 15:40:00,48.4,48.42,48.32,48.37,128512.01947459174,30.0969,30.1094,30.0472,30.0783,128512.0195
2014-02-25 15:50:00,48.36,48.4,48.34,48.39,177705.64966020896,30.0721,30.0969,30.0596,30.0907,177705.6497
2014-02-26 09:30:00,48.45,48.63,48.33,48.38,47875.038036312,30.128,30.24,30.0534,30.0845,47875.038
2014-02-26 09:40:00,48.36,48.49,48.13,48.21,40774.92646313013,30.0721,30.1529,29.929,29.9788,40774.9265
2014-02-26 09:50:00,48.23,48.23,48.11,48.2,31443.35125266254,29.9912,29.9912,29.9166,29.9726,31443.3513
2014-02-26 10:00:00,48.22,48.29,48.17,48.24,75464.0430063901,29.985,30.0285,29.9539,29.9974,75464.043
2014-02-26 10:10:00,48.26,48.42,48.23,48.36,61872.40085201339,30.0099,30.1094,29.9912,30.0721,61872.4009
2014-02-26 10:20:00,48.36,48.44,48.36,48.39,50512.22233492241,30.0721,30.1218,30.0721,30.0907,50512.2223
2014-02-26 10:30:00,48.4,48.45,48.38,48.39,47976.46820164317,30.0969,30.128,30.0845,30.0907,47976.4682
2014-02-26 10:40:00,48.39,48.44,48.32,48.32,29516.17811137032,30.0907,30.1218,30.0472,30.0472,29516.1781
2014-02-26 10:50:00,48.33,48.35,48.27,48.32,190282.990161274,30.0534,30.0658,30.0161,30.0472,190282.9902
2014-02-26 11:00:00,48.32,48.35,48.28,48.31,61466.68019068871,30.0472,30.0658,30.0223,30.041,61466.6802
2014-02-26 11:10:00,48.3,48.38,48.3,48.38,65523.88680393549,30.0347,30.0845,30.0347,30.0845,65523.8868
2014-02-26 11:20:00,48.37,48.4,48.34,48.36,39659.19464448728,30.0783,30.0969,30.0596,30.0721,39659.1946
2014-02-26 11:30:00,48.37,48.4,48.31,48.33,36109.13885789634,30.0783,30.0969,30.041,30.0534,36109.1389
2014-02-26 11:40:00,48.33,48.38,48.29,48.31,54569.42894816919,30.0534,30.0845,30.0285,30.041,54569.4289
2014-02-26 11:50:00,48.31,48.32,48.26,48.26,37833.45166852622,30.041,30.0472,30.0099,30.0099,37833.4517
2014-02-26 12:00:00,48.27,48.35,48.26,48.33,38543.462825844406,30.0161,30.0658,30.0099,30.0534,38543.4628
2014-02-26 12:10:00,48.34,48.38,48.31,48.31,15823.10579166244,30.0596,30.0845,30.041,30.041,15823.1058
2014-02-26 12:20:00,48.31,48.33,48.28,48.32,38442.03266051324,30.041,30.0534,30.0223,30.0472,38442.0327
2014-02-26 12:30:00,48.32,48.34,48.29,48.31,125367.68434932549,30.0472,30.0596,30.0285,30.041,125367.6843
2014-02-26 12:40:00,48.31,48.35,48.3,48.31,24343.23967948068,30.041,30.0658,30.0347,30.041,24343.2397
2014-02-26 12:50:00,48.31,48.33,48.29,48.33,32356.22274064307,30.041,30.0534,30.0285,30.0534,32356.2227
2014-02-26 13:00:00,48.33,48.33,48.22,48.22,64611.015315954966,30.0534,30.0534,29.985,29.985,64611.0153
2014-02-26 13:10:00,48.22,48.23,48.17,48.21,51526.5239882341,29.985,29.9912,29.9539,29.9788,51526.524
2014-02-26 13:20:00,48.22,48.29,48.22,48.28,47266.45704432498,29.985,30.0285,29.985,30.0223,47266.457
2014-02-26 13:30:00,48.28,48.35,48.27,48.35,23024.64753017548,30.0223,30.0658,30.0161,30.0658,23024.6475
2014-02-26 13:40:00,48.36,48.39,48.34,48.34,20184.60290090273,30.0721,30.0907,30.0596,30.0596,20184.6029
2014-02-26 13:50:00,48.34,48.39,48.25,48.27,84491.32772086418,30.0596,30.0907,30.0037,30.0161,84491.3277
2014-02-26 14:00:00,48.27,48.29,48.11,48.13,48483.61902829901,30.0161,30.0285,29.9166,29.929,48483.619
2014-02-26 14:10:00,48.12,48.17,48.11,48.12,38949.18348716908,29.9228,29.9539,29.9166,29.9228,38949.1835
2014-02-26 14:20:00,48.12,48.19,48.08,48.08,54569.42894816919,29.9228,29.9663,29.8979,29.8979,54569.4289
2014-02-26 14:30:00,48.08,48.18,48.04,48.17,34384.826047266455,29.8979,29.9601,29.8731,29.9539,34384.826
2014-02-26 14:40:00,48.18,48.21,48.11,48.15,30226.189268688508,29.9601,29.9788,29.9166,29.9415,30226.1893
2014-02-26 14:50:00,48.16,48.21,48.13,48.21,25256.111167461204,29.9477,29.9788,29.929,29.9788,25256.1112
2014-02-26 15:00:00,48.22,48.25,48.17,48.17,53453.69712952632,29.985,30.0037,29.9539,29.9539,53453.6971
2014-02-26 15:10:00,48.17,48.2,48.08,48.18,64611.015315954966,29.9539,29.9726,29.8979,29.9601,64611.0153
2014-02-26 15:20:00,48.17,48.22,48.14,48.17,54772.28927883152,29.9539,29.985,29.9353,29.9539,54772.2893
2014-02-26 15:30:00,48.18,48.26,48.18,48.23,50207.9318389289,29.9601,30.0099,29.9601,29.9912,50207.9318
2014-02-26 15:40:00,48.22,48.34,48.2,48.32,233999.391419008,29.985,30.0596,29.9726,30.0472,233999.3914
2014-02-26 15:50:00,48.32,48.39,48.31,48.35,149609.493863475,30.0472,30.0907,30.041,30.0658,149609.4939
2014-02-27 09:30:00,48.23,48.39,48.06,48.37,65828.177299929,29.9912,30.0907,29.8855,30.0783,65828.1773
2014-02-27 09:40:00,48.38,48.43,48.18,48.22,121513.33806674104,30.0845,30.1156,29.9601,29.985,121513.3381
2014-02-27 09:50:00,48.22,48.22,48.04,48.18,62988.132670656254,29.985,29.985,29.8731,29.9601,62988.1327
2014-02-27 10:00:00,48.18,48.29,48.1,48.13,59032.35622274064,29.9601,30.0285,29.9104,29.929,59032.3562
2014-02-27 10:10:00,48.14,48.16,48.05,48.12,48990.76985495487,29.9353,29.9477,29.8793,29.9228,48990.7699
2014-02-27 10:20:00,48.14,48.15,48.06,48.06,45237.85373770159,29.9353,29.9415,29.8855,29.8855,45237.8537
2014-02-27 10:30:00,48.06,48.19,48.05,48.17,72725.42854244853,29.8855,29.9663,29.8793,29.9539,72725.4285
2014-02-27 10:40:00,48.17,48.2,48.09,48.1,45947.86489501978,29.9539,29.9726,29.9042,29.9104,45947.8649
2014-02-27 10:50:00,48.11,48.12,48.07,48.11,55178.00994015621,29.9166,29.9228,29.8917,29.9166,55178.0099
2014-02-27 11:00:00,48.11,48.14,48.01,48.13,46353.58555634446,29.9166,29.9353,29.8544,29.929,46353.5856
2014-02-27 11:10:00,48.13,48.19,48.09,48.1,73232.57936910437,29.929,29.9663,29.9042,29.9104,73232.5794
2014-02-27 11:20:00,48.1,48.24,48.1,48.17,65625.31696926666,29.9104,29.9974,29.9104,29.9539,65625.317
2014-02-27 11:30:00,48.17,48.17,48.06,48.07,48077.89836697434,29.9539,29.9539,29.8855,29.8917,48077.8984
2014-02-27 11:40:00,48.07,48.07,47.9,47.95,74449.74135307841,29.8917,29.8917,29.786,29.8171,74449.7414
2014-02-27 11:50:00,47.95,48.0,47.85,47.88,54670.85911350035,29.8171,29.8482,29.7549,29.7736,54670.8591
2014-02-27 12:00:00,47.9,48.03,47.9,47.9,36210.56902322751,29.786,29.8669,29.786,29.786,36210.569
2014-02-27 12:10:00,47.9,47.97,47.89,47.92,32660.513236636576,29.786,29.8295,29.7798,29.7985,32660.5132
2014-02-27 12:20:00,47.91,47.97,47.85,47.96,40774.92646313013,29.7922,29.8295,29.7549,29.8233,40774.9265
2014-02-27 12:30:00,47.96,47.96,47.86,47.89,40267.77563647429,29.8233,29.8233,29.7611,29.7798,40267.7756
2014-02-27 12:40:00,47.89,47.91,47.87,47.9,28299.016127396288,29.7798,29.7922,29.7674,29.786,28299.0161
2014-02-27 12:50:00,47.89,47.91,47.85,47.91,26168.982655441727,29.7798,29.7922,29.7549,29.7922,26168.9827
2014-02-27 13:00:00,47.91,47.94,47.89,47.94,26371.842986104068,29.7922,29.8109,29.7798,29.8109,26371.843
2014-02-27 13:10:00,47.94,47.95,47.9,47.94,23227.507860837813,29.8109,29.8171,29.786,29.8109,23227.5079
2014-02-27 13:20:00,47.93,47.99,47.93,47.99,26067.55249011056,29.8047,29.842,29.8047,29.842,26067.5525
2014-02-27 13:30:00,47.99,48.08,47.93,48.06,44832.13307637692,29.842,29.8979,29.8047,29.8855,44832.1331
2014-02-27 13:40:00,48.05,48.05,47.93,47.94,61568.11035601988,29.8793,29.8793,29.8047,29.8109,61568.1104
2014-02-27 13:50:00,47.93,47.97,47.91,47.93,31950.50207931839,29.8047,29.8295,29.7922,29.8047,31950.5021
2014-02-27 14:00:00,47.94,48.02,47.92,48.02,114717.51698955268,29.8109,29.8606,29.7985,29.8606,114717.517
2014-02-27 14:10:00,48.02,48.07,48.0,48.02,91794.2996247084,29.8606,29.8917,29.8482,29.8606,91794.2996
2014-02-27 14:20:00,48.01,48.01,47.9,47.95,58119.48473476012,29.8544,29.8544,29.786,29.8171,58119.4847
2014-02-27 14:30:00,47.94,48.02,47.94,47.98,32761.943401967743,29.8109,29.8606,29.8109,29.8358,32761.9434
2014-02-27 14:40:00,47.98,48.0,47.94,47.94,29719.03844203266,29.8358,29.8482,29.8109,29.8109,29719.0384
2014-02-27 14:50:00,47.95,48.02,47.94,48.0,129526.32112790344,29.8171,29.8606,29.8109,29.8482,129526.3211
2014-02-27 15:00:00,48.0,48.08,47.96,48.08,137945.0248503905,29.8482,29.8979,29.8233,29.8979,137945.0249
2014-02-27 15:10:00,48.09,48.16,48.03,48.16,90779.99797139667,29.9042,29.9477,29.8669,29.9477,90779.998
2014-02-27 15:20:00,48.15,48.25,48.15,48.21,118166.14261081246,29.9415,30.0037,29.9415,29.9788,118166.1426
2014-02-27 15:30:00,48.2,48.21,48.1,48.11,141393.65047165027,29.9726,29.9788,29.9104,29.9166,141393.6505
2014-02-27 15:40:00,48.11,48.15,47.99,48.02,185008.6215640532,29.9166,29.9415,29.842,29.8606,185008.6216
2014-02-27 15:50:00,48.02,48.15,47.99,48.15,389086.11421036616,29.8606,29.9415,29.842,29.9415,389086.1142
2014-02-28 09:30:00,48.2,48.45,48.12,48.44,114616.08682422152,29.9726,30.128,29.9228,30.1218,114616.0868
2014-02-28 09:40:00,48.45,48.53,48.39,48.43,124860.53352266963,30.128,30.1778,30.0907,30.1156,124860.5335
2014-02-28 09:50:00,48.42,48.43,48.28,48.29,56496.602089461405,30.1094,30.1156,30.0223,30.0285,56496.6021
2014-02-28 10:00:00,48.29,48.37,48.26,48.27,90475.70747540318,30.0285,30.0783,30.0099,30.0161,90475.7075
2014-02-28 10:10:00,48.27,48.31,48.21,48.27,67146.7694492342,30.0161,30.041,29.9788,30.0161,67146.7694
2014-02-28 10:20:00,48.28,48.28,48.11,48.16,55279.440105487374,30.0223,30.0223,29.9166,29.9477,55279.4401
2014-02-28 10:30:00,48.17,48.22,48.04,48.05,48787.909524292525,29.9539,29.985,29.8731,29.8793,48787.9095
2014-02-28 10:40:00,48.05,48.14,48.05,48.14,60553.808702708186,29.8793,29.9353,29.8793,29.9353,60553.8087
2014-02-28 10:50:00,48.14,48.14,47.99,48.08,51932.24464955878,29.9353,29.9353,29.842,29.8979,51932.2446
2014-02-28 11:00:00,48.08,48.13,48.07,48.11,54467.99878283802,29.8979,29.929,29.8917,29.9166,54467.9988
2014-02-28 11:10:00,48.12,48.15,48.08,48.09,27791.86530074044,29.9228,29.9415,29.8979,29.9042,27791.8653
2014-02-28 11:20:00,48.09,48.16,48.09,48.16,16431.686783649457,29.9042,29.9477,29.9042,29.9477,16431.6868
2014-02-28 11:30:00,48.16,48.22,48.16,48.21,48585.04919363018,29.9477,29.985,29.9477,29.9788,48585.0492
2014-02-28 11:40:00,48.22,48.31,48.22,48.31,60249.518206714674,29.985,30.041,29.985,30.041,60249.5182
2014-02-28 11:50:00,48.3,48.32,48.26,48.3,86114.2103661629,30.0347,30.0472,30.0099,30.0347,86114.2104
2014-02-28 12:00:00,48.29,48.31,48.22,48.29,50613.65250025358,30.0285,30.041,29.985,30.0285,50613.6525
2014-02-28 12:10:00,48.3,48.32,48.22,48.26,44629.272745714574,30.0347,30.0472,29.985,30.0099,44629.2727
2014-02-28 12:20:00,48.26,48.26,48.2,48.2,40572.06613246779,30.0099,30.0099,29.9726,29.9726,40572.0661
2014-02-28 12:30:00,48.2,48.23,48.16,48.18,41890.658281773,29.9726,29.9912,29.9477,29.9601,41890.6583
2014-02-28 12:40:00,48.19,48.21,48.15,48.17,26777.563647428746,29.9663,29.9788,29.9415,29.9539,26777.5636
2014-02-28 12:50:00,48.17,48.24,48.16,48.23,33269.094228623595,29.9539,29.9974,29.9477,29.9912,33269.0942
2014-02-28 13:00:00,48.23,48.27,48.21,48.24,22517.496703519628,29.9912,30.0161,29.9788,29.9974,22517.4967
2014-02-28 13:10:00,48.24,48.27,48.23,48.26,28197.58596206512,29.9974,30.0161,29.9912,30.0099,28197.586
2014-02-28 13:20:00,48.26,48.28,48.19,48.2,38137.742164519725,30.0099,30.0223,29.9663,29.9726,38137.7422
2014-02-28 13:30:00,48.2,48.27,48.2,48.26,61669.54052135105,29.9726,30.0161,29.9726,30.0099,61669.5405
2014-02-28 13:40:00,48.26,48.26,48.16,48.22,41992.08844710417,30.0099,30.0099,29.9477,29.985,41992.0884
2014-02-28 13:50:00,48.23,48.28,48.17,48.28,34181.96571660412,29.9912,30.0223,29.9539,30.0223,34181.9657
2014-02-28 14:00:00,48.28,48.38,48.24,48.38,63698.14382797444,30.0223,30.0845,29.9974,30.0845,63698.1438
2014-02-28 14:10:00,48.38,48.41,48.34,48.37,36109.13885789634,30.0845,30.1032,30.0596,30.0783,36109.1389
2014-02-28 14:20:00,48.37,48.39,48.31,48.36,24444.669844811848,30.0783,30.0907,30.041,30.0721,24444.6698
2014-02-28 14:30:00,48.37,48.37,48.22,48.23,38847.75332183792,30.0783,30.0783,29.985,29.9912,38847.7533
2014-02-28 14:40:00,48.24,48.26,48.13,48.16,53453.69712952632,29.9974,30.0099,29.929,29.9477,53453.6971
2014-02-28 14:50:00,48.16,48.19,48.11,48.12,55279.440105487374,29.9477,29.9663,29.9166,29.9228,55279.4401
2014-02-28 15:00:00,48.13,48.14,47.97,47.97,96054.36656861752,29.929,29.9353,29.8295,29.8295,96054.3666
2014-02-28 15:10:00,47.97,48.1,47.9,48.04,123846.23186935794,29.8295,29.9104,29.786,29.8731,123846.2319
2014-02-28 15:20:00,48.04,48.14,48.02,48.12,97677.24921391622,29.8731,29.9353,29.8606,29.9228,97677.2492
2014-02-28 15:30:00,48.13,48.22,48.1,48.17,103661.62896845522,29.929,29.985,29.9104,29.9539,103661.629
2014-02-28 15:40:00,48.17,48.28,48.11,48.19,188761.5376813064,29.9539,30.0223,29.9166,29.9663,188761.5377
2014-02-28 15:50:00,48.19,48.25,48.15,48.2,242215.2348108328,29.9663,30.0037,29.9415,29.9726,242215.2348
2014-03-03 09:30:00,47.17,47.48,46.77,47.45,272948.5749061771,29.3321,29.5248,29.0833,29.5062,272948.5749
2014-03-03 09:40:00,47.45,47.49,47.01,47.08,197585.96206511816,29.5062,29.5311,29.2326,29.2761,197585.9621
2014-03-03 09:50:00,47.09,47.15,46.87,47.01,152348.1083274166,29.2823,29.3196,29.1455,29.2326,152348.1083
2014-03-03 10:00:00,47.01,47.18,46.86,47.1,102038.7463231565,29.2326,29.3383,29.1393,29.2885,102038.7463
2014-03-03 10:10:00,47.1,47.31,47.01,47.27,143117.96328228014,29.2885,29.4191,29.2326,29.3943,143117.9633
2014-03-03 10:20:00,47.27,47.34,47.22,47.29,59336.64671873416,29.3943,29.4378,29.3632,29.4067,59336.6467
2014-03-03 10:30:00,47.29,47.34,47.18,47.21,36819.15001521452,29.4067,29.4378,29.3383,29.3569,36819.15
2014-03-03 10:40:00,47.2,47.2,47.03,47.05,77796.936809007,29.3507,29.3507,29.245,29.2575,77796.9368
2014-03-03 10:50:00,47.06,47.07,46.88,47.0,146465.15873820873,29.2637,29.2699,29.1517,29.2264,146465.1587
2014-03-03 11:00:00,47.0,47.0,46.87,46.89,88649.96449944214,29.2264,29.2264,29.1455,29.158,88649.9645
2014-03-03 11:10:00,46.88,46.96,46.88,46.94,140176.48848767622,29.1517,29.2015,29.1517,29.189,140176.4885
2014-03-03 11:20:00,46.94,47.02,46.88,46.96,95141.495080637,29.189,29.2388,29.1517,29.2015,95141.4951
2014-03-03 11:30:00,46.96,47.11,46.96,47.09,90374.27731007202,29.2015,29.2948,29.2015,29.2823,90374.2773
2014-03-03 11:40:00,47.1,47.22,47.05,47.08,113601.78517090985,29.2885,29.3632,29.2575,29.2761,113601.7852
2014-03-03 11:50:00,47.07,47.08,46.88,46.9,122020.48889339688,29.2699,29.2761,29.1517,29.1642,122020.4889
2014-03-03 12:00:00,46.9,47.02,46.88,46.99,89359.97565676032,29.1642,29.2388,29.1517,29.2201,89359.9757
2014-03-03 12:10:00,46.99,47.17,46.98,47.04,55989.45126280556,29.2201,29.3321,29.2139,29.2512,55989.4513
2014-03-03 12:20:00,47.04,47.28,47.04,47.25,31240.490922000205,29.2512,29.4005,29.2512,29.3818,31240.4909
2014-03-03 12:30:00,47.26,47.37,47.26,47.3,42803.52976975353,29.388,29.4564,29.388,29.4129,42803.5298
2014-03-03 12:40:00,47.29,47.3,47.15,47.15,57308.04341211076,29.4067,29.4129,29.3196,29.3196,57308.0434
2014-03-03 12:50:00,47.15,47.18,47.1,47.13,22618.926868850795,29.3196,29.3383,29.2885,29.3072,22618.9269
2014-03-03 13:00:00,47.12,47.16,47.1,47.14,50816.51283091591,29.301,29.3259,29.2885,29.3134,50816.5128
2014-03-03 13:10:00,47.14,47.15,47.04,47.08,80535.55127294858,29.3134,29.3196,29.2512,29.2761,80535.5513
2014-03-03 13:20:00,47.08,47.16,47.08,47.12,53250.83679886398,29.2761,29.3259,29.2761,29.301,53250.8368
2014-03-03 13:30:00,47.13,47.13,47.0,47.01,37833.45166852622,29.3072,29.3072,29.2264,29.2326,37833.4517
2014-03-03 13:40:00,47.01,47.01,46.95,46.97,92707.17111268891,29.2326,29.2326,29.1953,29.2077,92707.1711
2014-03-03 13:50:00,46.99,47.08,46.98,47.07,88548.53433411097,29.2201,29.2761,29.2139,29.2699,88548.5343
2014-03-03 14:00:00,47.08,47.09,47.01,47.03,45440.71406836393,29.2761,29.2823,29.2326,29.245,45440.7141
2014-03-03 14:10:00,47.03,47.08,46.95,46.97,91997.15995537072,29.245,29.2761,29.1953,29.2077,91997.16
2014-03-03 14:20:00,46.97,46.99,46.89,46.91,114818.94715488386,29.2077,29.2201,29.158,29.1704,114818.9472
2014-03-03 14:30:00,46.91,46.97,46.88,46.96,50816.51283091591,29.1704,29.2077,29.1517,29.2015,50816.5128
2014-03-03 14:40:00,46.96,47.1,46.95,47.06,74956.89217973425,29.2015,29.2885,29.1953,29.2637,74956.8922
2014-03-03 14:50:00,47.06,47.19,47.06,47.12,153768.13064205294,29.2637,29.3445,29.2637,29.301,153768.1306
2014-03-03 15:00:00,47.12,47.18,47.09,47.11,191905.87280657268,29.301,29.3383,29.2823,29.2948,191905.8728
2014-03-03 15:10:00,47.11,47.13,47.09,47.11,107515.97525103966,29.2948,29.3072,29.2823,29.2948,107515.9753
2014-03-03 15:20:00,47.11,47.12,47.02,47.09,100923.01450451365,29.2948,29.301,29.2388,29.2823,100923.0145
2014-03-03 15:30:00,47.08,47.1,47.02,47.09,110051.7293843189,29.2761,29.2885,29.2388,29.2823,110051.7294
2014-03-03 15:40:00,47.09,47.12,47.03,47.03,179227.1021401765,29.2823,29.301,29.245,29.245,179227.1021
2014-03-03 15:50:00,47.03,47.12,46.99,47.11,434628.25844406127,29.245,29.301,29.2201,29.2948,434628.2584
2014-03-04 09:30:00,47.83,48.07,47.72,47.93,241910.94431483923,29.7425,29.8917,29.6741,29.8047,241910.9443
2014-03-04 09:40:00,47.95,47.97,47.67,47.69,156202.454610001,29.8171,29.8295,29.643,29.6554,156202.4546
2014-03-04 09:50:00,47.71,47.73,47.58,47.59,125469.11451465666,29.6679,29.6803,29.587,29.5932,125469.1145
2014-03-04 10:00:00,47.62,47.79,47.56,47.78,161679.68353788418,29.6119,29.7176,29.5746,29.7114,161679.6835
2014-03-04 10:10:00,47.78,47.84,47.68,47.73,119789.02525611116,29.7114,29.7487,29.6492,29.6803,119789.0253
2014-03-04 10:20:00,47.73,47.8,47.7,47.71,46150.72522568212,29.6803,29.7238,29.6616,29.6679,46150.7252
2014-03-04 10:30:00,47.71,47.79,47.67,47.79,75159.75251039659,29.6679,29.7176,29.643,29.7176,75159.7525
2014-03-04 10:40:00,47.8,47.85,47.69,47.71,50410.79216959124,29.7238,29.7549,29.6554,29.6679,50410.7922
2014-03-04 10:50:00,47.72,47.74,47.64,47.68,45745.00456435744,29.6741,29.6865,29.6243,29.6492,45745.0046
2014-03-04 11:00:00,47.68,47.81,47.65,47.81,61466.68019068871,29.6492,29.73,29.6306,29.73,61466.6802
2014-03-04 11:10:00,47.8,47.87,47.77,47.87,51425.09382290293,29.7238,29.7674,29.7052,29.7674,51425.0938
2014-03-04 11:20:00,47.87,47.9,47.82,47.82,70696.82523582513,29.7674,29.786,29.7363,29.7363,70696.8252
2014-03-04 11:30:00,47.82,47.82,47.76,47.76,37224.870676539205,29.7363,29.7363,29.699,29.699,37224.8707
2014-03-04 11:40:00,47.76,47.78,47.73,47.74,63698.14382797444,29.699,29.7114,29.6803,29.6865,63698.1438
2014-03-04 11:50:00,47.75,47.78,47.75,47.75,36819.15001521452,29.6927,29.7114,29.6927,29.6927,36819.15
2014-03-04 12:00:00,47.75,47.82,47.75,47.78,40977.78679379248,29.6927,29.7363,29.6927,29.7114,40977.7868
2014-03-04 12:10:00,47.77,47.8,47.73,47.77,71102.54589714982,29.7052,29.7238,29.6803,29.7052,71102.5459
2014-03-04 12:20:00,47.76,47.79,47.69,47.71,83984.17689420834,29.699,29.7176,29.6554,29.6679,83984.1769
2014-03-04 12:30:00,47.7,47.74,47.64,47.72,83984.17689420834,29.6616,29.6865,29.6243,29.6741,83984.1769
2014-03-04 12:40:00,47.72,47.74,47.62,47.63,39862.05497514961,29.6741,29.6865,29.6119,29.6181,39862.055
2014-03-04 12:50:00,47.63,47.65,47.54,47.56,74348.31118774724,29.6181,29.6306,29.5622,29.5746,74348.3112
2014-03-04 13:00:00,47.57,47.59,47.49,47.51,65016.73597727964,29.5808,29.5932,29.5311,29.5435,65016.736
2014-03-04 13:10:00,47.51,47.55,47.47,47.5,47875.038036312,29.5435,29.5684,29.5186,29.5373,47875.038
2014-03-04 13:20:00,47.5,47.56,47.43,47.56,47165.02687899381,29.5373,29.5746,29.4937,29.5746,47165.0269
2014-03-04 13:30:00,47.56,47.59,47.51,47.55,41992.08844710417,29.5746,29.5932,29.5435,29.5684,41992.0884
2014-03-04 13:40:00,47.54,47.55,47.43,47.44,65422.45663860432,29.5622,29.5684,29.4937,29.5,65422.4566
2014-03-04 13:50:00,47.42,47.48,47.36,47.39,69986.81407850694,29.4875,29.5248,29.4502,29.4689,69986.8141
2014-03-04 14:00:00,47.39,47.42,47.31,47.42,73536.86986509788,29.4689,29.4875,29.4191,29.4875,73536.8699
2014-03-04 14:10:00,47.42,47.5,47.4,47.4,45339.28390303276,29.4875,29.5373,29.4751,29.4751,45339.2839
2014-03-04 14:20:00,47.4,47.49,47.4,47.49,47672.17770564966,29.4751,29.5311,29.4751,29.5311,47672.1777
2014-03-04 14:30:00,47.48,47.56,47.46,47.49,73638.30003042905,29.5248,29.5746,29.5124,29.5311,73638.3
2014-03-04 14:40:00,47.5,47.54,47.48,47.49,34891.97687392231,29.5373,29.5622,29.5248,29.5311,34891.9769
2014-03-04 14:50:00,47.49,47.57,47.47,47.54,58525.2053960848,29.5311,29.5808,29.5186,29.5622,58525.2054
2014-03-04 15:00:00,47.54,47.62,47.54,47.59,89664.26615275383,29.5622,29.6119,29.5622,29.5932,89664.2662
2014-03-04 15:10:00,47.58,47.68,47.57,47.68,71001.11573181865,29.587,29.6492,29.5808,29.6492,71001.1157
2014-03-04 15:20:00,47.67,47.71,47.6,47.63,70088.24424383811,29.643,29.6679,29.5995,29.6181,70088.2442
2014-03-04 15:30:00,47.64,47.64,47.58,47.58,83375.59590222132,29.6243,29.6243,29.587,29.587,83375.5959
2014-03-04 15:40:00,47.58,47.75,47.58,47.59,162085.40419920883,29.587,29.6927,29.587,29.5932,162085.4042
2014-03-04 15:50:00,47.59,47.61,47.55,47.55,299016.12739628763,29.5932,29.6057,29.5684,29.5684,299016.1274
2014-03-05 09:30:00,47.54,47.6,47.32,47.49,70088.24424383811,29.5622,29.5995,29.4253,29.5311,70088.2442
2014-03-05 09:40:00,47.49,47.74,47.44,47.62,54265.13845217568,29.5311,29.6865,29.5,29.6119,54265.1385
2014-03-05 09:50:00,47.61,47.71,47.5,47.51,31037.630591337864,29.6057,29.6679,29.5373,29.5435,31037.6306
2014-03-05 10:00:00,47.52,47.66,47.52,47.59,36514.85951922102,29.5497,29.6368,29.5497,29.5932,36514.8595
2014-03-05 10:10:00,47.58,47.66,47.58,47.62,33370.524393954765,29.587,29.6368,29.587,29.6119,33370.5244
2014-03-05 10:20:00,47.61,47.75,47.61,47.75,38036.31199918856,29.6057,29.6927,29.6057,29.6927,38036.312
2014-03-05 10:30:00,47.76,47.82,47.73,47.75,85809.91987016938,29.699,29.7363,29.6803,29.6927,85809.9199
2014-03-05 10:40:00,47.75,47.78,47.66,47.67,68465.3615985394,29.6927,29.7114,29.6368,29.643,68465.3616
2014-03-05 10:50:00,47.67,47.72,47.65,47.68,45846.43472968861,29.643,29.6741,29.6306,29.6492,45846.4347
2014-03-05 11:00:00,47.67,47.82,47.65,47.78,74449.74135307841,29.643,29.7363,29.6306,29.7114,74449.7414
2014-03-05 11:10:00,47.77,47.8,47.75,47.76,48686.47935896136,29.7052,29.7238,29.6927,29.699,48686.4794
2014-03-05 11:20:00,47.77,47.82,47.65,47.65,42803.52976975353,29.7052,29.7363,29.6306,29.6306,42803.5298
2014-03-05 11:30:00,47.65,47.78,47.65,47.76,36413.42935388985,29.6306,29.7114,29.6306,29.699,36413.4294
2014-03-05 11:40:00,47.75,47.75,47.61,47.63,118369.0029414748,29.6927,29.6927,29.6057,29.6181,118369.0029
2014-03-05 11:50:00,47.64,47.68,47.63,47.64,44223.5520843899,29.6243,29.6492,29.6181,29.6243,44223.5521
2014-03-05 12:00:00,47.65,47.74,47.63,47.74,61770.970686682216,29.6306,29.6865,29.6181,29.6865,61770.9707
2014-03-05 12:10:00,47.74,47.75,47.62,47.62,72725.42854244853,29.6865,29.6927,29.6119,29.6119,72725.4285
2014-03-05 12:20:00,47.61,47.73,47.57,47.57,39354.90414849376,29.6057,29.6803,29.5808,29.5808,39354.9041
2014-03-05 12:30:00,47.57,47.67,47.57,47.66,18460.290090272847,29.5808,29.643,29.5808,29.6368,18460.2901
2014-03-05 12:40:00,47.66,47.71,47.66,47.7,21604.6252155391,29.6368,29.6679,29.6368,29.6616,21604.6252
2014-03-05 12:50:00,47.71,47.71,47.65,47.69,23227.507860837813,29.6679,29.6679,29.6306,29.6554,23227.5079
2014-03-05 13:00:00,47.69,47.71,47.68,47.71,18054.56942894817,29.6554,29.6679,29.6492,29.6679,18054.5694
2014-03-05 13:10:00,47.71,47.72,47.7,47.7,33269.094228623595,29.6679,29.6741,29.6616,29.6616,33269.0942
2014-03-05 13:20:00,47.7,47.79,47.68,47.75,27081.854143422253,29.6616,29.7176,29.6492,29.6927,27081.8541
2014-03-05 13:30:00,47.75,47.8,47.72,47.76,34587.6863779288,29.6927,29.7238,29.6741,29.699,34587.6864
2014-03-05 13:40:00,47.76,47.79,47.73,47.75,27386.14463941576,29.699,29.7176,29.6803,29.6927,27386.1446
2014-03-05 13:50:00,47.75,47.78,47.72,47.72,23531.79835683132,29.6927,29.7114,29.6741,29.6741,23531.7984
2014-03-05 14:00:00,47.72,47.81,47.72,47.8,41484.93762044832,29.6741,29.73,29.6741,29.7238,41484.9376
2014-03-05 14:10:00,47.8,47.82,47.73,47.76,41079.216959123645,29.7238,29.7363,29.6803,29.699,41079.217
2014-03-05 14:20:00,47.76,47.79,47.74,47.76,34283.395881935285,29.699,29.7176,29.6865,29.699,34283.3959
2014-03-05 14:30:00,47.77,47.82,47.76,47.8,24951.820671467696,29.7052,29.7363,29.699,29.7238,24951.8207
2014-03-05 14:40:00,47.8,47.81,47.75,47.78,28197.58596206512,29.7238,29.73,29.6927,29.7114,28197.586
2014-03-05 14:50:00,47.77,47.81,47.73,47.78,76174.0541637083,29.7052,29.73,29.6803,29.7114,76174.0542
2014-03-05 15:00:00,47.78,47.83,47.74,47.78,74145.4508570849,29.7114,29.7425,29.6865,29.7114,74145.4509
2014-03-05 15:10:00,47.78,47.87,47.75,47.75,102850.18764580588,29.7114,29.7674,29.6927,29.6927,102850.1876
2014-03-05 15:20:00,47.75,47.79,47.74,47.78,86925.65168881226,29.6927,29.7176,29.6865,29.7114,86925.6517
2014-03-05 15:30:00,47.77,47.82,47.75,47.78,49802.21117760422,29.7052,29.7363,29.6927,29.7114,49802.2112
2014-03-05 15:40:00,47.77,47.78,47.7,47.72,83679.88639821483,29.7052,29.7114,29.6616,29.6741,83679.8864
2014-03-05 15:50:00,47.73,47.79,47.72,47.76,170301.24759103358,29.6803,29.7176,29.6741,29.699,170301.2476
2014-03-06 09:30:00,47.85,47.89,47.62,47.86,95445.78557663049,29.7549,29.7798,29.6119,29.7611,95445.7856
2014-03-06 09:40:00,47.87,47.91,47.78,47.79,89968.55664874734,29.7674,29.7922,29.7114,29.7176,89968.5566
2014-03-06 09:50:00,47.79,47.83,47.72,47.82,32559.08307130541,29.7176,29.7425,29.6741,29.7363,32559.0831
2014-03-06 10:00:00,47.82,47.84,47.69,47.72,37224.870676539205,29.7363,29.7487,29.6554,29.6741,37224.8707
2014-03-06 10:10:00,47.72,47.72,47.51,47.57,50917.94299624708,29.6741,29.6741,29.5435,29.5808,50917.943
2014-03-06 10:20:00,47.59,47.74,47.59,47.72,23531.79835683132,29.5932,29.6865,29.5932,29.6741,23531.7984
2014-03-06 10:30:00,47.76,47.8,47.72,47.73,22821.78719951313,29.699,29.7238,29.6741,29.6803,22821.7872
2014-03-06 10:40:00,47.72,47.81,47.71,47.79,20793.183892889745,29.6741,29.73,29.6679,29.7176,20793.1839
2014-03-06 10:50:00,47.79,47.82,47.75,47.82,16330.256618318288,29.7176,29.7363,29.6927,29.7363,16330.2566
2014-03-06 11:00:00,47.82,47.87,47.8,47.86,25966.12232477939,29.7363,29.7674,29.7238,29.7611,25966.1223
2014-03-06 11:10:00,47.86,47.89,47.84,47.88,18967.440916928696,29.7611,29.7798,29.7487,29.7736,18967.4409
2014-03-06 11:20:00,47.88,47.97,47.86,47.87,43513.540927071714,29.7736,29.8295,29.7611,29.7674,43513.5409
2014-03-06 11:30:00,47.88,47.91,47.87,47.89,27284.714474084594,29.7736,29.7922,29.7674,29.7798,27284.7145
2014-03-06 11:40:00,47.89,47.94,47.88,47.93,79014.09879298104,29.7798,29.8109,29.7736,29.8047,79014.0988
2014-03-06 11:50:00,47.94,48.08,47.94,48.08,49396.49051627954,29.8109,29.8979,29.8109,29.8979,49396.4905
2014-03-06 12:00:00,48.09,48.12,48.06,48.11,29617.60827670149,29.9042,29.9228,29.8855,29.9166,29617.6083
2014-03-06 12:10:00,48.12,48.14,48.04,48.05,23836.08885282483,29.9228,29.9353,29.8731,29.8793,23836.0889
2014-03-06 12:20:00,48.04,48.04,47.99,48.02,21604.6252155391,29.8731,29.8731,29.842,29.8606,21604.6252
2014-03-06 12:30:00,48.03,48.06,47.93,47.95,22923.217364844302,29.8669,29.8855,29.8047,29.8171,22923.2174
2014-03-06 12:40:00,47.95,47.95,47.92,47.94,22111.77604219495,29.8171,29.8171,29.7985,29.8109,22111.776
2014-03-06 12:50:00,47.94,47.95,47.9,47.93,27589.004970078106,29.8109,29.8171,29.786,29.8047,27589.005
2014-03-06 13:00:00,47.93,47.97,47.91,47.95,19880.31240490922,29.8047,29.8295,29.7922,29.8171,19880.3124
2014-03-06 13:10:00,47.95,47.96,47.89,47.94,39557.7644791561,29.8171,29.8233,29.7798,29.8109,39557.7645
2014-03-06 13:20:00,47.92,47.93,47.89,47.89,23024.64753017548,29.7985,29.8047,29.7798,29.7798,23024.6475
2014-03-06 13:30:00,47.89,47.92,47.88,47.88,32559.08307130541,29.7798,29.7985,29.7736,29.7736,32559.0831
2014-03-06 13:40:00,47.86,47.87,47.8,47.8,31950.50207931839,29.7611,29.7674,29.7238,29.7238,31950.5021
2014-03-06 13:50:00,47.81,47.81,47.68,47.75,61669.54052135105,29.73,29.73,29.6492,29.6927,61669.5405
2014-03-06 14:00:00,47.74,47.83,47.72,47.83,36311.99918855868,29.6865,29.7425,29.6741,29.7425,36311.9992
2014-03-06 14:10:00,47.82,47.82,47.7,47.72,36616.28968455218,29.7363,29.7363,29.6616,29.6741,36616.2897
2014-03-06 14:20:00,47.72,47.73,47.66,47.68,67248.19961456537,29.6741,29.6803,29.6368,29.6492,67248.1996
2014-03-06 14:30:00,47.68,47.68,47.6,47.62,59032.35622274064,29.6492,29.6492,29.5995,29.6119,59032.3562
2014-03-06 14:40:00,47.61,47.7,47.61,47.65,53453.69712952632,29.6057,29.6616,29.6057,29.6306,53453.6971
2014-03-06 14:50:00,47.64,47.65,47.57,47.58,56699.46242012375,29.6243,29.6306,29.5808,29.587,56699.4624
2014-03-06 15:00:00,47.58,47.58,47.51,47.52,63292.423166649765,29.587,29.587,29.5435,29.5497,63292.4232
2014-03-06 15:10:00,47.52,47.57,47.5,47.55,113094.63434425398,29.5497,29.5808,29.5373,29.5684,113094.6343
2014-03-06 15:20:00,47.54,47.55,47.51,47.51,76478.34465970179,29.5622,29.5684,29.5435,29.5435,76478.3447
2014-03-06 15:30:00,47.51,47.56,47.5,47.55,102444.4669844812,29.5435,29.5746,29.5373,29.5684,102444.467
2014-03-06 15:40:00,47.56,47.59,47.48,47.48,138857.89633837104,29.5746,29.5932,29.5248,29.5248,138857.8963
2014-03-06 15:50:00,47.48,47.5,47.4,47.45,366670.0476721777,29.5248,29.5373,29.4751,29.5062,366670.0477
2014-03-07 09:30:00,47.72,47.94,47.72,47.78,86519.93102748758,29.6741,29.8109,29.6741,29.7114,86519.931
2014-03-07 09:40:00,47.78,47.86,47.54,47.54,109646.0087229942,29.7114,29.7611,29.5622,29.5622,109646.0087
2014-03-07 09:50:00,47.52,47.56,47.44,47.48,81549.85292626027,29.5497,29.5746,29.5,29.5248,81549.8529
2014-03-07 10:00:00,47.48,47.67,47.41,47.64,60553.808702708186,29.5248,29.643,29.4813,29.6243,60553.8087
2014-03-07 10:10:00,47.64,47.69,47.55,47.63,42397.809108428846,29.6243,29.6554,29.5684,29.6181,42397.8091
2014-03-07 10:20:00,47.64,47.71,47.56,47.68,91997.15995537072,29.6243,29.6679,29.5746,29.6492,91997.16
2014-03-07 10:30:00,47.69,47.73,47.54,47.62,39862.05497514961,29.6554,29.6803,29.5622,29.6119,39862.055
2014-03-07 10:40:00,47.62,47.65,47.56,47.61,26777.563647428746,29.6119,29.6306,29.5746,29.6057,26777.5636
2014-03-07 10:50:00,47.62,47.63,47.55,47.58,22821.78719951313,29.6119,29.6181,29.5684,29.587,22821.7872
2014-03-07 11:00:00,47.58,47.6,47.43,47.47,35196.26736991581,29.587,29.5995,29.4937,29.5186,35196.2674
2014-03-07 11:10:00,47.46,47.46,47.32,47.33,42803.52976975353,29.5124,29.5124,29.4253,29.4316,42803.5298
2014-03-07 11:20:00,47.32,47.36,47.23,47.23,57003.75291611726,29.4253,29.4502,29.3694,29.3694,57003.7529
2014-03-07 11:30:00,47.24,47.41,47.24,47.3,40470.63596713663,29.3756,29.4813,29.3756,29.4129,40470.636
2014-03-07 11:40:00,47.3,47.4,47.23,47.35,22923.217364844302,29.4129,29.4751,29.3694,29.444,22923.2174
2014-03-07 11:50:00,47.36,47.38,47.32,47.33,29211.88761537681,29.4502,29.4627,29.4253,29.4316,29211.8876
2014-03-07 12:00:00,47.32,47.35,47.3,47.35,27183.284308753424,29.4253,29.444,29.4129,29.444,27183.2843
2014-03-07 12:10:00,47.35,47.41,47.32,47.35,29211.88761537681,29.444,29.4813,29.4253,29.444,29211.8876
2014-03-07 12:20:00,47.35,47.35,47.29,47.3,33471.95455928593,29.444,29.444,29.4067,29.4129,33471.9546
2014-03-07 12:30:00,47.29,47.29,47.21,47.25,50106.501673597726,29.4067,29.4067,29.3569,29.3818,50106.5017
2014-03-07 12:40:00,47.26,47.29,47.23,47.28,29110.457450045644,29.388,29.4067,29.3694,29.4005,29110.4575
2014-03-07 12:50:00,47.28,47.28,47.21,47.22,36717.71984988335,29.4005,29.4005,29.3569,29.3632,36717.7198
2014-03-07 13:00:00,47.2,47.21,47.16,47.17,38746.32315650675,29.3507,29.3569,29.3259,29.3321,38746.3232
2014-03-07 13:10:00,47.17,47.19,47.1,47.15,76782.6351556953,29.3321,29.3445,29.2885,29.3196,76782.6352
2014-03-07 13:20:00,47.16,47.2,47.12,47.12,44730.702911045744,29.3259,29.3507,29.301,29.301,44730.7029
2014-03-07 13:30:00,47.12,47.15,47.06,47.08,67146.7694492342,29.301,29.3196,29.2637,29.2761,67146.7694
2014-03-07 13:40:00,47.08,47.13,47.08,47.13,43614.97109240288,29.2761,29.3072,29.2761,29.3072,43614.9711
2014-03-07 13:50:00,47.13,47.27,47.11,47.25,60959.52936403286,29.3072,29.3943,29.2948,29.3818,60959.5294
2014-03-07 14:00:00,47.25,47.3,47.23,47.26,51830.81448422761,29.3818,29.4129,29.3694,29.388,51830.8145
2014-03-07 14:10:00,47.26,47.38,47.25,47.36,104473.07029110458,29.388,29.4627,29.3818,29.4502,104473.0703
2014-03-07 14:20:00,47.37,47.45,47.34,47.44,41282.07728978599,29.4564,29.5062,29.4378,29.5,41282.0773
2014-03-07 14:30:00,47.44,47.5,47.36,47.36,48686.47935896136,29.5,29.5373,29.4502,29.4502,48686.4794
2014-03-07 14:40:00,47.37,47.44,47.33,47.44,121817.62856273456,29.4564,29.5,29.4316,29.5,121817.6286
2014-03-07 14:50:00,47.45,47.54,47.43,47.48,72319.70788112385,29.5062,29.5622,29.4937,29.5248,72319.7079
2014-03-07 15:00:00,47.48,47.52,47.46,47.47,72015.41738513033,29.5248,29.5497,29.5124,29.5186,72015.4174
2014-03-07 15:10:00,47.46,47.49,47.43,47.48,95040.06491530582,29.5124,29.5311,29.4937,29.5248,95040.0649
2014-03-07 15:20:00,47.48,47.5,47.45,47.45,52135.10498022112,29.5248,29.5373,29.5062,29.5062,52135.105
2014-03-07 15:30:00,47.45,47.45,47.31,47.32,85607.05953950706,29.5062,29.5062,29.4191,29.4253,85607.0595
2014-03-07 15:40:00,47.32,47.42,47.32,47.39,105791.66244040978,29.4253,29.4875,29.4253,29.4689,105791.6624
2014-03-07 15:50:00,47.39,47.47,47.39,47.46,192615.88396389087,29.4689,29.5186,29.4689,29.5124,192615.884
2014-03-10 09:30:00,47.45,47.47,47.17,47.18,49700.78101227305,29.5062,29.5186,29.3321,29.3383,49700.781
2014-03-10 09:40:00,47.18,47.37,47.18,47.28,43107.82026574703,29.3383,29.4564,29.3383,29.4005,43107.8203
2014-03-10 09:50:00,47.28,47.28,47.06,47.07,45643.57439902627,29.4005,29.4005,29.2637,29.2699,45643.5744
2014-03-10 10:00:00,47.08,47.09,46.92,46.94,52540.825641545794,29.2761,29.2823,29.1766,29.189,52540.8256
2014-03-10 10:10:00,46.93,46.97,46.84,46.92,46252.155391013286,29.1828,29.2077,29.1269,29.1766,46252.1554
2014-03-10 10:20:00,46.94,47.06,46.92,47.06,34689.11654325997,29.189,29.2637,29.1766,29.2637,34689.1165
2014-03-10 10:30:00,47.05,47.12,46.98,47.07,31037.630591337864,29.2575,29.301,29.2139,29.2699,31037.6306
2014-03-10 10:40:00,47.06,47.07,46.96,47.06,28907.597119383303,29.2637,29.2699,29.2015,29.2637,28907.5971
2014-03-10 10:50:00,47.05,47.06,46.98,46.98,29009.02728471448,29.2575,29.2637,29.2139,29.2139,29009.0273
2014-03-10 11:00:00,46.98,47.05,46.94,47.05,26676.13348209757,29.2139,29.2575,29.189,29.2575,26676.1335
2014-03-10 11:10:00,47.04,47.07,47.01,47.01,40064.91530581195,29.2512,29.2699,29.2326,29.2326,40064.9153
2014-03-10 11:20:00,47.02,47.11,47.01,47.06,33471.95455928593,29.2388,29.2948,29.2326,29.2637,33471.9546
2014-03-10 11:30:00,47.06,47.08,46.98,47.01,22821.78719951313,29.2637,29.2761,29.2139,29.2326,22821.7872
2014-03-10 11:40:00,47.01,47.05,46.99,47.03,15011.664469013083,29.2326,29.2575,29.2201,29.245,15011.6645
2014-03-10 11:50:00,47.02,47.02,46.88,46.88,25966.12232477939,29.2388,29.2388,29.1517,29.1517,25966.1223
2014-03-10 12:00:00,46.9,46.9,46.85,46.87,29009.02728471448,29.1642,29.1642,29.1331,29.1455,29009.0273
2014-03-10 12:10:00,46.87,46.92,46.86,46.92,23937.519018156,29.1455,29.1766,29.1393,29.1766,23937.519
2014-03-10 12:20:00,46.93,46.98,46.91,46.95,19373.161578253374,29.1828,29.2139,29.1704,29.1953,19373.1616
2014-03-10 12:30:00,46.95,46.98,46.91,46.93,37630.59133786388,29.1953,29.2139,29.1704,29.1828,37630.5913
2014-03-10 12:40:00,46.93,46.95,46.9,46.9,49092.20002028604,29.1828,29.1953,29.1642,29.1642,49092.2
2014-03-10 12:50:00,46.91,47.04,46.89,47.03,69175.37275585759,29.1704,29.2512,29.158,29.245,69175.3728
2014-03-10 13:00:00,47.04,47.09,47.03,47.06,31037.630591337864,29.2512,29.2823,29.245,29.2637,31037.6306
2014-03-10 13:10:00,47.07,47.09,47.06,47.09,32051.93224464956,29.2699,29.2823,29.2637,29.2823,32051.9322
2014-03-10 13:20:00,47.09,47.12,47.09,47.1,21198.904554214423,29.2823,29.301,29.2823,29.2885,21198.9046
2014-03-10 13:30:00,47.1,47.1,46.98,46.98,28603.306623389795,29.2885,29.2885,29.2139,29.2139,28603.3066
2014-03-10 13:40:00,46.98,46.99,46.94,46.96,34689.11654325997,29.2139,29.2201,29.189,29.2015,34689.1165
2014-03-10 13:50:00,46.96,46.99,46.93,46.95,38847.75332183792,29.2015,29.2201,29.1828,29.1953,38847.7533
2014-03-10 14:00:00,46.94,46.94,46.84,46.85,55786.59093214322,29.189,29.189,29.1269,29.1331,55786.5909
2014-03-10 14:10:00,46.86,46.97,46.84,46.92,43107.82026574703,29.1393,29.2077,29.1269,29.1766,43107.8203
2014-03-10 14:20:00,46.93,47.0,46.92,47.0,56293.74175879906,29.1828,29.2264,29.1766,29.2264,56293.7418
2014-03-10 14:30:00,46.99,47.08,46.98,47.08,94532.91408864997,29.2201,29.2761,29.2139,29.2761,94532.9141
2014-03-10 14:40:00,47.08,47.11,47.06,47.09,31950.50207931839,29.2761,29.2948,29.2637,29.2823,31950.5021
2014-03-10 14:50:00,47.1,47.19,47.1,47.19,40774.92646313013,29.2885,29.3445,29.2885,29.3445,40774.9265
2014-03-10 15:00:00,47.18,47.2,47.13,47.18,54366.56861750685,29.3383,29.3507,29.3072,29.3383,54366.5686
2014-03-10 15:10:00,47.17,47.18,47.11,47.12,42499.23927376002,29.3321,29.3383,29.2948,29.301,42499.2393
2014-03-10 15:20:00,47.13,47.16,47.1,47.13,45339.28390303276,29.3072,29.3259,29.2885,29.3072,45339.2839
2014-03-10 15:30:00,47.13,47.2,47.13,47.2,52642.255806876965,29.3072,29.3507,29.3072,29.3507,52642.2558
2014-03-10 15:40:00,47.2,47.27,47.2,47.23,90779.99797139667,29.3507,29.3943,29.3507,29.3694,90779.998
2014-03-10 15:50:00,47.23,47.26,47.17,47.22,166446.90130844913,29.3694,29.388,29.3321,29.3632,166446.9013
2014-03-11 09:30:00,47.2,47.3,46.98,47.18,80028.40044629273,29.3507,29.4129,29.2139,29.3383,80028.4004
2014-03-11 09:40:00,47.18,47.18,46.79,46.81,62785.27233999391,29.3383,29.3383,29.0958,29.1082,62785.2723
2014-03-11 09:50:00,46.81,46.85,46.67,46.73,87128.5120194746,29.1082,29.1331,29.0212,29.0585,87128.512
2014-03-11 10:00:00,46.73,46.78,46.61,46.69,61263.81986002637,29.0585,29.0896,28.9838,29.0336,61263.8199
2014-03-11 10:10:00,46.69,46.76,46.68,46.7,36109.13885789634,29.0336,29.0771,29.0274,29.0398,36109.1389
2014-03-11 10:20:00,46.71,46.73,46.58,46.66,49497.92068161071,29.046,29.0585,28.9652,29.0149,49497.9207
2014-03-11 10:30:00,46.66,46.66,46.59,46.62,66132.46779592251,29.0149,29.0149,28.9714,28.9901,66132.4678
2014-03-11 10:40:00,46.63,46.76,46.63,46.76,71406.83639314333,28.9963,29.0771,28.9963,29.0771,71406.8364
2014-03-11 10:50:00,46.77,46.8,46.75,46.8,75666.90333705244,29.0833,29.102,29.0709,29.102,75666.9033
2014-03-11 11:00:00,46.8,46.8,46.73,46.74,69682.52358251344,29.102,29.102,29.0585,29.0647,69682.5236
2014-03-11 11:10:00,46.74,46.79,46.73,46.77,39050.61365250025,29.0647,29.0958,29.0585,29.0833,39050.6137
2014-03-11 11:20:00,46.77,46.8,46.75,46.76,44832.13307637692,29.0833,29.102,29.0709,29.0771,44832.1331
2014-03-11 11:30:00,46.77,46.79,46.74,46.74,35297.69753524698,29.0833,29.0958,29.0647,29.0647,35297.6975
2014-03-11 11:40:00,46.75,46.75,46.58,46.65,28501.87645805863,29.0709,29.0709,28.9652,29.0087,28501.8765
2014-03-11 11:50:00,46.65,46.67,46.63,46.66,23734.658687493666,29.0087,29.0212,28.9963,29.0149,23734.6587
2014-03-11 12:00:00,46.67,46.67,46.59,46.6,33877.67522061061,29.0212,29.0212,28.9714,28.9776,33877.6752
2014-03-11 12:10:00,46.6,46.63,46.52,46.52,34181.96571660412,28.9776,28.9963,28.9279,28.9279,34181.9657
2014-03-11 12:20:00,46.52,46.58,46.5,46.57,32964.803732630084,28.9279,28.9652,28.9154,28.959,32964.8037
2014-03-11 12:30:00,46.58,46.6,46.56,46.59,21300.3347195456,28.9652,28.9776,28.9528,28.9714,21300.3347
2014-03-11 12:40:00,46.58,46.66,46.57,46.66,16533.116948980627,28.9652,29.0149,28.959,29.0149,16533.1169
2014-03-11 12:50:00,46.66,46.68,46.61,46.61,18358.85992494168,29.0149,29.0274,28.9838,28.9838,18358.8599
2014-03-11 13:00:00,46.59,46.63,46.55,46.59,47367.88720965615,28.9714,28.9963,28.9465,28.9714,47367.8872
2014-03-11 13:10:00,46.58,46.64,46.58,46.63,17953.139263617,28.9652,29.0025,28.9652,28.9963,17953.1393
2014-03-11 13:20:00,46.63,46.63,46.55,46.58,36514.85951922102,28.9963,28.9963,28.9465,28.9652,36514.8595
2014-03-11 13:30:00,46.58,46.74,46.57,46.72,25256.111167461204,28.9652,29.0647,28.959,29.0522,25256.1112
2014-03-11 13:40:00,46.72,46.73,46.7,46.72,38036.31199918856,29.0522,29.0585,29.0398,29.0522,38036.312
2014-03-11 13:50:00,46.72,46.73,46.66,46.69,18866.010751597525,29.0522,29.0585,29.0149,29.0336,18866.0108
2014-03-11 14:00:00,46.69,46.71,46.59,46.59,20184.60290090273,29.0336,29.046,28.9714,28.9714,20184.6029
2014-03-11 14:10:00,46.6,46.63,46.55,46.56,29719.03844203266,28.9776,28.9963,28.9465,28.9528,29719.0384
2014-03-11 14:20:00,46.57,46.64,46.55,46.63,34790.54670859114,28.959,29.0025,28.9465,28.9963,34790.5467
2014-03-11 14:30:00,46.63,46.63,46.5,46.51,94127.19342732528,28.9963,28.9963,28.9154,28.9217,94127.1934
2014-03-11 14:40:00,46.51,46.57,46.49,46.56,36210.56902322751,28.9217,28.959,28.9092,28.9528,36210.569
2014-03-11 14:50:00,46.56,46.61,46.52,46.58,53656.55746018866,28.9528,28.9838,28.9279,28.9652,53656.5575
2014-03-11 15:00:00,46.58,46.58,46.53,46.57,58829.4958920783,28.9652,28.9652,28.9341,28.959,58829.4959
2014-03-11 15:10:00,46.58,46.59,46.53,46.57,49599.35084694188,28.9652,28.9714,28.9341,28.959,49599.3508
2014-03-11 15:20:00,46.58,46.65,46.57,46.59,59843.79754539,28.9652,29.0087,28.959,28.9714,59843.7975
2014-03-11 15:30:00,46.58,46.64,46.56,46.62,105081.6512830916,28.9652,29.0025,28.9528,28.9901,105081.6513
2014-03-11 15:40:00,46.62,46.64,46.56,46.61,139770.76782635157,28.9901,29.0025,28.9528,28.9838,139770.7678
2014-03-11 15:50:00,46.61,46.65,46.58,46.59,294350.33979105385,28.9838,29.0087,28.9652,28.9714,294350.3398
2014-03-12 09:30:00,46.42,46.68,46.4,46.68,106603.10376305912,28.8657,29.0274,28.8533,29.0274,106603.1038
2014-03-12 09:40:00,46.67,46.71,46.52,46.68,128207.72897859824,29.0212,29.046,28.9279,29.0274,128207.729
2014-03-12 09:50:00,46.67,46.85,46.6,46.81,100618.72400852012,29.0212,29.1331,28.9776,29.1082,100618.724
2014-03-12 10:00:00,46.79,46.84,46.68,46.84,114818.94715488386,29.0958,29.1269,29.0274,29.1269,114818.9472
2014-03-12 10:10:00,46.83,46.94,46.8,46.91,85809.91987016938,29.1206,29.189,29.102,29.1704,85809.9199
2014-03-12 10:20:00,46.91,47.0,46.87,46.88,70595.39507049396,29.1704,29.2264,29.1455,29.1517,70595.3951
2014-03-12 10:30:00,46.88,46.95,46.79,46.79,59945.22771072117,29.1517,29.1953,29.0958,29.0958,59945.2277
2014-03-12 10:40:00,46.81,46.85,46.72,46.76,161273.9628765595,29.1082,29.1331,29.0522,29.0771,161273.9629
2014-03-12 10:50:00,46.76,46.85,46.71,46.78,52236.53514555229,29.0771,29.1331,29.046,29.0896,52236.5351
2014-03-12 11:00:00,46.78,46.78,46.67,46.71,41383.50745511715,29.0896,29.0896,29.0212,29.046,41383.5075
2014-03-12 11:10:00,46.71,46.73,46.66,46.7,39253.47398316259,29.046,29.0585,29.0149,29.0398,39253.474
2014-03-12 11:20:00,46.7,46.83,46.7,46.8,60148.08804138351,29.0398,29.1206,29.0398,29.102,60148.088
2014-03-12 11:30:00,46.8,46.82,46.74,46.77,43412.11076174054,29.102,29.1144,29.0647,29.0833,43412.1108
2014-03-12 11:40:00,46.76,46.81,46.72,46.73,45136.423572370426,29.0771,29.1082,29.0522,29.0585,45136.4236
2014-03-12 11:50:00,46.73,46.79,46.67,46.67,34283.395881935285,29.0585,29.0958,29.0212,29.0212,34283.3959
2014-03-12 12:00:00,46.66,46.68,46.62,46.63,32356.22274064307,29.0149,29.0274,28.9901,28.9963,32356.2227
2014-03-12 12:10:00,46.63,46.65,46.55,46.59,50816.51283091591,28.9963,29.0087,28.9465,28.9714,50816.5128
2014-03-12 12:20:00,46.59,46.64,46.58,46.63,45947.86489501978,28.9714,29.0025,28.9652,28.9963,45947.8649
2014-03-12 12:30:00,46.63,46.64,46.58,46.6,23937.519018156,28.9963,29.0025,28.9652,28.9776,23937.519
2014-03-12 12:40:00,46.6,46.67,46.6,46.63,45846.43472968861,28.9776,29.0212,28.9776,28.9963,45846.4347
2014-03-12 12:50:00,46.63,46.67,46.6,46.66,68262.50126787707,28.9963,29.0212,28.9776,29.0149,68262.5013
2014-03-12 13:00:00,46.66,46.66,46.55,46.55,20590.323562227408,29.0149,29.0149,28.9465,28.9465,20590.3236
2014-03-12 13:10:00,46.54,46.54,46.5,46.5,27791.86530074044,28.9403,28.9403,28.9154,28.9154,27791.8653
2014-03-12 13:20:00,46.5,46.51,46.46,46.5,36819.15001521452,28.9154,28.9217,28.8906,28.9154,36819.15
2014-03-12 13:30:00,46.51,46.52,46.45,46.51,30834.770260675527,28.9217,28.9279,28.8843,28.9217,30834.7703
2014-03-12 13:40:00,46.51,46.58,46.5,46.57,30023.32893802617,28.9217,28.9652,28.9154,28.959,30023.3289
2014-03-12 13:50:00,46.56,46.59,46.53,46.56,46657.87605233797,28.9528,28.9714,28.9341,28.9528,46657.8761
2014-03-12 14:00:00,46.56,46.59,46.51,46.51,28400.44629272745,28.9528,28.9714,28.9217,28.9217,28400.4463
2014-03-12 14:10:00,46.51,46.51,46.44,46.5,48990.76985495487,28.9217,28.9217,28.8781,28.9154,48990.7699
2014-03-12 14:20:00,46.5,46.52,46.47,46.5,45339.28390303276,28.9154,28.9279,28.8968,28.9154,45339.2839
2014-03-12 14:30:00,46.5,46.51,46.42,46.43,52642.255806876965,28.9154,28.9217,28.8657,28.8719,52642.2558
2014-03-12 14:40:00,46.43,46.43,46.39,46.39,73536.86986509788,28.8719,28.8719,28.847,28.847,73536.8699
2014-03-12 14:50:00,46.39,46.42,46.38,46.39,63292.423166649765,28.847,28.8657,28.8408,28.847,63292.4232
2014-03-12 15:00:00,46.38,46.49,46.38,46.49,51627.95415356527,28.8408,28.9092,28.8408,28.9092,51627.9542
2014-03-12 15:10:00,46.49,46.5,46.41,46.42,55482.30043614971,28.9092,28.9154,28.8595,28.8657,55482.3004
2014-03-12 15:20:00,46.41,46.45,46.38,46.39,71203.97606248099,28.8595,28.8843,28.8408,28.847,71203.9761
2014-03-12 15:30:00,46.38,46.4,46.34,46.39,107313.11492037732,28.8408,28.8533,28.8159,28.847,107313.1149
2014-03-12 15:40:00,46.39,46.45,46.38,46.44,142915.10295161782,28.847,28.8843,28.8408,28.8781,142915.103
2014-03-12 15:50:00,46.45,46.48,46.4,46.43,250735.36869865097,28.8843,28.903,28.8533,28.8719,250735.3687
2014-03-13 09:30:00,46.49,46.59,46.46,46.47,80231.26077695507,28.9092,28.9714,28.8906,28.8968,80231.2608
2014-03-13 09:40:00,46.48,46.59,46.42,46.57,48077.89836697434,28.903,28.9714,28.8657,28.959,48077.8984
2014-03-13 09:50:00,46.56,46.66,46.5,46.5,39050.61365250025,28.9528,29.0149,28.9154,28.9154,39050.6137
2014-03-13 10:00:00,46.5,46.61,46.48,46.55,51425.09382290293,28.9154,28.9838,28.903,28.9465,51425.0938
2014-03-13 10:10:00,46.56,46.59,46.48,46.49,56496.602089461405,28.9528,28.9714,28.903,28.9092,56496.6021
2014-03-13 10:20:00,46.49,46.52,46.38,46.4,57510.9037427731,28.9092,28.9279,28.8408,28.8533,57510.9037
2014-03-13 10:30:00,46.39,46.42,46.37,46.4,47570.747540318494,28.847,28.8657,28.8346,28.8533,47570.7475
2014-03-13 10:40:00,46.4,46.44,46.35,46.41,52135.10498022112,28.8533,28.8781,28.8222,28.8595,52135.105
2014-03-13 10:50:00,46.41,46.47,46.4,46.43,87635.66284613044,28.8595,28.8968,28.8533,28.8719,87635.6628
2014-03-13 11:00:00,46.42,46.46,46.35,46.38,165331.16948980626,28.8657,28.8906,28.8222,28.8408,165331.1695
2014-03-13 11:10:00,46.38,46.45,46.36,46.44,42296.37894309768,28.8408,28.8843,28.8284,28.8781,42296.3789
2014-03-13 11:20:00,46.45,46.47,46.35,46.35,53656.55746018866,28.8843,28.8968,28.8222,28.8222,53656.5575
2014-03-13 11:30:00,46.34,46.4,46.3,46.35,46353.58555634446,28.8159,28.8533,28.7911,28.8222,46353.5856
2014-03-13 11:40:00,46.35,46.39,46.32,46.34,43513.540927071714,28.8222,28.847,28.8035,28.8159,43513.5409
2014-03-13 11:50:00,46.33,46.35,46.21,46.21,85404.19920884472,28.8097,28.8222,28.7351,28.7351,85404.1992
2014-03-13 12:00:00,46.21,46.25,46.16,46.18,96662.94756060452,28.7351,28.76,28.704,28.7165,96662.9476
2014-03-13 12:10:00,46.18,46.18,45.87,45.94,169286.94593772187,28.7165,28.7165,28.5237,28.5672,169286.9459
2014-03-13 12:20:00,45.94,45.95,45.8,45.86,109646.0087229942,28.5672,28.5734,28.4802,28.5175,109646.0087
2014-03-13 12:30:00,45.87,46.03,45.87,45.89,75159.75251039659,28.5237,28.6232,28.5237,28.5361,75159.7525
2014-03-13 12:40:00,45.89,45.99,45.87,45.95,51729.38431889644,28.5361,28.5983,28.5237,28.5734,51729.3843
2014-03-13 12:50:00,45.95,45.96,45.86,45.88,79014.09879298104,28.5734,28.5796,28.5175,28.5299,79014.0988
2014-03-13 13:00:00,45.88,45.89,45.71,45.83,119180.44426412416,28.5299,28.5361,28.4242,28.4988,119180.4443
2014-03-13 13:10:00,45.83,46.02,45.8,45.98,82767.0149102343,28.4988,28.617,28.4802,28.5921,82767.0149
2014-03-13 13:20:00,45.97,45.99,45.82,45.84,107718.835581702,28.5859,28.5983,28.4926,28.505,107718.8356
2014-03-13 13:30:00,45.85,45.86,45.8,45.84,71508.2665584745,28.5112,28.5175,28.4802,28.505,71508.2666
2014-03-13 13:40:00,45.84,45.98,45.8,45.88,100618.72400852012,28.505,28.5921,28.4802,28.5299,100618.724
2014-03-13 13:50:00,45.88,45.97,45.88,45.92,113703.215336241,28.5299,28.5859,28.5299,28.5548,113703.2153
2014-03-13 14:00:00,45.92,45.98,45.86,45.87,61466.68019068871,28.5548,28.5921,28.5175,28.5237,61466.6802
2014-03-13 14:10:00,45.87,45.95,45.86,45.93,66741.04878790953,28.5237,28.5734,28.5175,28.561,66741.0488
2014-03-13 14:20:00,45.93,45.96,45.88,45.95,55888.02109747439,28.561,28.5796,28.5299,28.5734,55888.0211
2014-03-13 14:30:00,45.93,45.99,45.93,45.96,54772.28927883152,28.561,28.5983,28.561,28.5796,54772.2893
2014-03-13 14:40:00,45.96,46.0,45.79,45.81,105588.80210974744,28.5796,28.6045,28.4739,28.4864,105588.8021
2014-03-13 14:50:00,45.81,45.89,45.81,45.88,52845.116137539306,28.4864,28.5361,28.4864,28.5299,52845.1161
2014-03-13 15:00:00,45.88,45.97,45.86,45.88,84694.18805152652,28.5299,28.5859,28.5175,28.5299,84694.1881
2014-03-13 15:10:00,45.87,45.89,45.76,45.76,86824.22152348109,28.5237,28.5361,28.4553,28.4553,86824.2215
2014-03-13 15:20:00,45.77,45.86,45.76,45.82,128714.87980525408,28.4615,28.5175,28.4553,28.4926,128714.8798
2014-03-13 15:30:00,45.83,45.85,45.78,45.82,225986.4083578456,28.4988,28.5112,28.4677,28.4926,225986.4084
2014-03-13 15:40:00,45.83,45.86,45.82,45.85,227102.1401764885,28.4988,28.5175,28.4926,28.5112,227102.1402
2014-03-13 15:50:00,45.85,45.86,45.77,45.79,445481.2861344964,28.5112,28.5175,28.4615,28.4739,445481.2861
2014-03-14 09:30:00,45.72,45.9,45.72,45.84,302870.4736788721,28.4304,28.5423,28.4304,28.505,302870.4737
2014-03-14 09:40:00,45.84,45.89,45.78,45.8,123440.51120803328,28.505,28.5361,28.4677,28.4802,123440.5112
2014-03-14 09:50:00,45.8,45.84,45.68,45.77,128004.8686479359,28.4802,28.505,28.4055,28.4615,128004.8686
2014-03-14 10:00:00,45.78,45.81,45.69,45.78,170504.10792169592,28.4677,28.4864,28.4118,28.4677,170504.1079
2014-03-14 10:10:00,45.78,45.84,45.75,45.8,284105.8930926057,28.4677,28.505,28.4491,28.4802,284105.8931
2014-03-14 10:20:00,45.8,45.81,45.72,45.78,234506.54224566385,28.4802,28.4864,28.4304,28.4677,234506.5422
2014-03-14 10:30:00,45.78,45.8,45.75,45.76,100720.1541738513,28.4677,28.4802,28.4491,28.4553,100720.1542
2014-03-14 10:40:00,45.77,45.79,45.75,45.78,88244.24383811746,28.4615,28.4739,28.4491,28.4677,88244.2438
2014-03-14 10:50:00,45.78,45.78,45.68,45.71,63596.71366264327,28.4677,28.4677,28.4055,28.4242,63596.7137
2014-03-14 11:00:00,45.71,45.8,45.71,45.76,106298.81326706562,28.4242,28.4802,28.4242,28.4553,106298.8133
2014-03-14 11:10:00,45.76,45.78,45.73,45.74,47367.88720965615,28.4553,28.4677,28.4366,28.4428,47367.8872
2014-03-14 11:20:00,45.75,45.75,45.66,45.71,139060.75666903338,28.4491,28.4491,28.3931,28.4242,139060.7567
2014-03-14 11:30:00,45.71,45.75,45.66,45.75,115224.66781620854,28.4242,28.4491,28.3931,28.4491,115224.6678
2014-03-14 11:40:00,45.75,45.76,45.69,45.76,194238.7666091896,28.4491,28.4553,28.4118,28.4553,194238.7666
2014-03-14 11:50:00,45.76,45.85,45.74,45.82,203468.911654326,28.4553,28.5112,28.4428,28.4926,203468.9117
2014-03-14 12:00:00,45.82,45.83,45.78,45.81,101024.44466984482,28.4926,28.4988,28.4677,28.4864,101024.4447
2014-03-14 12:10:00,45.81,45.82,45.75,45.78,320215.0319505021,28.4864,28.4926,28.4491,28.4677,320215.032
2014-03-14 12:20:00,45.78,45.8,45.7,45.72,113297.49467491632,28.4677,28.4802,28.418,28.4304,113297.4947
2014-03-14 12:30:00,45.73,45.76,45.67,45.75,162389.69469520234,28.4366,28.4553,28.3993,28.4491,162389.6947
2014-03-14 12:40:00,45.75,45.79,45.7,45.73,229637.89430976773,28.4491,28.4739,28.418,28.4366,229637.8943
2014-03-14 12:50:00,45.72,45.76,45.71,45.73,55076.57977482503,28.4304,28.4553,28.4242,28.4366,55076.5798
2014-03-14 13:00:00,45.73,45.74,45.69,45.7,73841.16036109139,28.4366,28.4428,28.4118,28.418,73841.1604
2014-03-14 13:10:00,45.7,45.75,45.7,45.74,56598.032254792575,28.418,28.4491,28.418,28.4428,56598.0323
2014-03-14 13:20:00,45.74,45.74,45.67,45.68,79521.24961963687,28.4428,28.4428,28.3993,28.4055,79521.2496
2014-03-14 13:30:00,45.68,45.69,45.62,45.63,81245.56243026676,28.4055,28.4118,28.3682,28.3744,81245.5624
2014-03-14 13:40:00,45.63,45.66,45.58,45.65,79216.95912364338,28.3744,28.3931,28.3434,28.3869,79216.9591
2014-03-14 13:50:00,45.65,45.69,45.63,45.65,103458.76863779288,28.3869,28.4118,28.3744,28.3869,103458.7686
2014-03-14 14:00:00,45.65,45.65,45.6,45.62,141292.2203063191,28.3869,28.3869,28.3558,28.3682,141292.2203
2014-03-14 14:10:00,45.63,45.65,45.6,45.61,129526.32112790344,28.3744,28.3869,28.3558,28.362,129526.3211
2014-03-14 14:20:00,45.6,45.61,45.41,45.41,196774.5207424688,28.3558,28.362,28.2376,28.2376,196774.5207
2014-03-14 14:30:00,45.41,45.48,45.39,45.46,123846.23186935794,28.2376,28.2812,28.2252,28.2687,123846.2319
2014-03-14 14:40:00,45.47,45.53,45.44,45.51,76985.49548635764,28.2749,28.3123,28.2563,28.2998,76985.4955
2014-03-14 14:50:00,45.51,45.55,45.49,45.5,61872.40085201339,28.2998,28.3247,28.2874,28.2936,61872.4009
2014-03-14 15:00:00,45.5,45.57,45.5,45.53,98387.2603712344,28.2936,28.3371,28.2936,28.3123,98387.2604
2014-03-14 15:10:00,45.52,45.56,45.52,45.52,117151.84095750075,28.306,28.3309,28.306,28.306,117151.841
2014-03-14 15:20:00,45.52,45.55,45.48,45.49,95851.50623795515,28.306,28.3247,28.2812,28.2874,95851.5062
2014-03-14 15:30:00,45.5,45.51,45.4,45.49,171822.7000710011,28.2936,28.2998,28.2314,28.2874,171822.7001
2014-03-14 15:40:00,45.48,45.51,45.45,45.47,191398.7219799168,28.2812,28.2998,28.2625,28.2749,191398.722
2014-03-14 15:50:00,45.47,45.51,45.45,45.48,400446.2927274571,28.2749,28.2998,28.2625,28.2812,400446.2927
2014-03-17 09:30:00,45.64,45.72,45.43,45.43,126077.69550664368,28.3807,28.4304,28.2501,28.2501,126077.6955
2014-03-17 09:40:00,45.43,45.5,45.21,45.28,269499.9492849173,28.2501,28.2936,28.1133,28.1568,269499.9493
2014-03-17 09:50:00,45.29,45.33,44.91,44.97,282888.7311086317,28.163,28.1879,27.9267,27.964,282888.7311
2014-03-17 10:00:00,44.96,45.23,44.93,45.22,168374.07444974134,27.9578,28.1257,27.9392,28.1195,168374.0744
2014-03-17 10:10:00,45.23,45.37,45.19,45.26,229333.6038137742,28.1257,28.2128,28.1008,28.1444,229333.6038
2014-03-17 10:20:00,45.27,45.3,45.14,45.26,229942.18480576124,28.1506,28.1692,28.0697,28.1444,229942.1848
2014-03-17 10:30:00,45.27,45.33,45.1,45.13,171214.1190790141,28.1506,28.1879,28.0449,28.0635,171214.1191
2014-03-17 10:40:00,45.13,45.14,45.01,45.02,104473.07029110458,28.0635,28.0697,27.9889,27.9951,104473.0703
2014-03-17 10:50:00,45.02,45.07,44.88,44.9,147175.16989552692,27.9951,28.0262,27.9081,27.9205,147175.1699
2014-03-17 11:00:00,44.9,45.02,44.89,45.01,85607.05953950706,27.9205,27.9951,27.9143,27.9889,85607.0595
2014-03-17 11:10:00,45.02,45.1,45.01,45.04,81144.13226493559,27.9951,28.0449,27.9889,28.0076,81144.1323
2014-03-17 11:20:00,45.04,45.08,45.0,45.04,178719.95131352064,28.0076,28.0324,27.9827,28.0076,178719.9513
2014-03-17 11:30:00,45.05,45.08,45.03,45.08,59742.36738005883,28.0138,28.0324,28.0013,28.0324,59742.3674
2014-03-17 11:40:00,45.08,45.14,45.06,45.1,124556.24302667614,28.0324,28.0697,28.02,28.0449,124556.243
2014-03-17 11:50:00,45.1,45.13,45.1,45.1,74449.74135307841,28.0449,28.0635,28.0449,28.0449,74449.7414
2014-03-17 12:00:00,45.11,45.13,45.08,45.11,130337.7624505528,28.0511,28.0635,28.0324,28.0511,130337.7625
2014-03-17 12:10:00,45.1,45.15,45.1,45.12,85911.35003550055,28.0449,28.076,28.0449,28.0573,85911.35
2014-03-17 12:20:00,45.13,45.16,45.1,45.15,82868.44507556547,28.0635,28.0822,28.0449,28.076,82868.4451
2014-03-17 12:30:00,45.15,45.15,45.09,45.15,152145.24799675425,28.076,28.076,28.0387,28.076,152145.248
2014-03-17 12:40:00,45.15,45.16,45.08,45.13,89562.83598742266,28.076,28.0822,28.0324,28.0635,89562.836
2014-03-17 12:50:00,45.14,45.17,45.12,45.14,97778.6793792474,28.0697,28.0884,28.0573,28.0697,97778.6794
2014-03-17 13:00:00,45.14,45.24,45.13,45.24,71508.2665584745,28.0697,28.1319,28.0635,28.1319,71508.2666
2014-03-17 13:10:00,45.24,45.25,45.19,45.25,88852.82483010448,28.1319,28.1381,28.1008,28.1381,88852.8248
2014-03-17 13:20:00,45.25,45.26,45.21,45.23,89157.11532609798,28.1381,28.1444,28.1133,28.1257,89157.1153
2014-03-17 13:30:00,45.23,45.25,45.22,45.24,116036.1091388579,28.1257,28.1381,28.1195,28.1319,116036.1091
2014-03-17 13:40:00,45.24,45.26,45.24,45.25,86925.65168881226,28.1319,28.1444,28.1319,28.1381,86925.6517
2014-03-17 13:50:00,45.24,45.26,45.23,45.24,104371.6401257734,28.1319,28.1444,28.1257,28.1319,104371.6401
2014-03-17 14:00:00,45.24,45.26,45.22,45.25,102850.18764580588,28.1319,28.1444,28.1195,28.1381,102850.1876
2014-03-17 14:10:00,45.25,45.25,45.19,45.19,139060.75666903338,28.1381,28.1381,28.1008,28.1008,139060.7567
2014-03-17 14:20:00,45.19,45.27,45.19,45.25,138959.3265037022,28.1008,28.1506,28.1008,28.1381,138959.3265
2014-03-17 14:30:00,45.24,45.3,45.24,45.25,77289.78598235115,28.1319,28.1692,28.1319,28.1381,77289.786
2014-03-17 14:40:00,45.25,45.3,45.22,45.28,101430.1653311695,28.1381,28.1692,28.1195,28.1568,101430.1653
2014-03-17 14:50:00,45.29,45.34,45.26,45.34,147276.6000608581,28.163,28.1941,28.1444,28.1941,147276.6001
2014-03-17 15:00:00,45.34,45.36,45.32,45.34,164316.86783649458,28.1941,28.2065,28.1817,28.1941,164316.8678
2014-03-17 15:10:00,45.34,45.35,45.28,45.29,245765.29059742368,28.1941,28.2003,28.1568,28.163,245765.2906
2014-03-17 15:20:00,45.29,45.32,45.22,45.31,232579.36910437164,28.163,28.1817,28.1195,28.1755,232579.3691
2014-03-17 15:30:00,45.3,45.3,45.22,45.26,317374.98732122936,28.1692,28.1692,28.1195,28.1444,317374.9873
2014-03-17 15:40:00,45.26,45.28,45.21,45.25,210974.7438888325,28.1444,28.1568,28.1133,28.1381,210974.7439
2014-03-17 15:50:00,45.25,45.3,45.2,45.28,461912.9729181459,28.1381,28.1692,28.1071,28.1568,461912.9729
2014-03-18 09:30:00,45.41,45.45,45.3,45.32,201034.587686378,28.2376,28.2625,28.1692,28.1817,201034.5877
2014-03-18 09:40:00,45.33,45.35,45.24,45.35,72218.27771579268,28.1879,28.2003,28.1319,28.2003,72218.2777
2014-03-18 09:50:00,45.35,45.39,45.3,45.35,153260.9798153971,28.2003,28.2252,28.1692,28.2003,153260.9798
2014-03-18 10:00:00,45.35,45.36,45.29,45.33,92504.31078202656,28.2003,28.2065,28.163,28.1879,92504.3108
2014-03-18 10:10:00,45.34,45.38,45.27,45.37,87939.95334212395,28.1941,28.219,28.1506,28.2128,87939.9533
2014-03-18 10:20:00,45.37,45.4,45.34,45.36,80129.8306116239,28.2128,28.2314,28.1941,28.2065,80129.8306
2014-03-18 10:30:00,45.37,45.4,45.33,45.35,81346.99259559793,28.2128,28.2314,28.1879,28.2003,81346.9926
2014-03-18 10:40:00,45.35,45.36,45.27,45.27,112891.77401359164,28.2003,28.2065,28.1506,28.1506,112891.774
2014-03-18 10:50:00,45.28,45.28,45.15,45.17,89055.6851607668,28.1568,28.1568,28.076,28.0884,89055.6852
2014-03-18 11:00:00,45.17,45.26,45.16,45.23,79521.24961963687,28.0884,28.1444,28.0822,28.1257,79521.2496
2014-03-18 11:10:00,45.23,45.29,45.19,45.29,58322.34506542246,28.1257,28.163,28.1008,28.163,58322.3451
2014-03-18 11:20:00,45.29,45.29,45.25,45.26,114717.51698955268,28.163,28.163,28.1381,28.1444,114717.517
2014-03-18 11:30:00,45.26,45.28,45.25,45.28,59438.07688406532,28.1444,28.1568,28.1381,28.1568,59438.0769
2014-03-18 11:40:00,45.28,45.28,45.24,45.27,102038.7463231565,28.1568,28.1568,28.1319,28.1506,102038.7463
2014-03-18 11:50:00,45.27,45.3,45.25,45.25,80332.69094228624,28.1506,28.1692,28.1381,28.1381,80332.6909
2014-03-18 12:00:00,45.26,45.31,45.25,45.3,81245.56243026676,28.1444,28.1755,28.1381,28.1692,81245.5624
2014-03-18 12:10:00,45.3,45.3,45.24,45.26,73232.57936910437,28.1692,28.1692,28.1319,28.1444,73232.5794
2014-03-18 12:20:00,45.26,45.3,45.23,45.25,124049.09220002028,28.1444,28.1692,28.1257,28.1381,124049.0922
2014-03-18 12:30:00,45.25,45.31,45.24,45.29,76681.20499036413,28.1381,28.1755,28.1319,28.163,76681.205
2014-03-18 12:40:00,45.28,45.29,45.23,45.28,119484.73476011766,28.1568,28.163,28.1257,28.1568,119484.7348
2014-03-18 12:50:00,45.28,45.29,45.23,45.26,87331.37235013692,28.1568,28.163,28.1257,28.1444,87331.3724
2014-03-18 13:00:00,45.27,45.28,45.25,45.26,43107.82026574703,28.1506,28.1568,28.1381,28.1444,43107.8203
2014-03-18 13:10:00,45.26,45.27,45.24,45.25,51526.5239882341,28.1444,28.1506,28.1319,28.1381,51526.524
2014-03-18 13:20:00,45.25,45.28,45.24,45.25,70595.39507049396,28.1381,28.1568,28.1319,28.1381,70595.3951
2014-03-18 13:30:00,45.25,45.28,45.21,45.24,74956.89217973425,28.1381,28.1568,28.1133,28.1319,74956.8922
2014-03-18 13:40:00,45.24,45.29,45.24,45.27,100618.72400852012,28.1319,28.163,28.1319,28.1506,100618.724
2014-03-18 13:50:00,45.26,45.3,45.24,45.25,96054.36656861752,28.1444,28.1692,28.1319,28.1381,96054.3666
2014-03-18 14:00:00,45.25,45.3,45.25,45.28,60553.808702708186,28.1381,28.1692,28.1381,28.1568,60553.8087
2014-03-18 14:10:00,45.28,45.3,45.25,45.27,98995.84136322142,28.1568,28.1692,28.1381,28.1506,98995.8414
2014-03-18 14:20:00,45.28,45.3,45.25,45.27,91490.00912871488,28.1568,28.1692,28.1381,28.1506,91490.0091
2014-03-18 14:30:00,45.27,45.27,45.24,45.25,52439.395476214624,28.1506,28.1506,28.1319,28.1381,52439.3955
2014-03-18 14:40:00,45.25,45.25,45.14,45.17,188964.3980119688,28.1381,28.1381,28.0697,28.0884,188964.398
2014-03-18 14:50:00,45.16,45.17,45.07,45.07,150015.21452479967,28.0822,28.0884,28.0262,28.0262,150015.2145
2014-03-18 15:00:00,45.07,45.12,44.99,45.11,254589.71498123545,28.0262,28.0573,27.9765,28.0511,254589.715
2014-03-18 15:10:00,45.11,45.17,45.1,45.1,186428.6438786896,28.0511,28.0884,28.0449,28.0449,186428.6439
2014-03-18 15:20:00,45.1,45.13,45.07,45.1,194948.77776650776,28.0449,28.0635,28.0262,28.0449,194948.7778
2014-03-18 15:30:00,45.09,45.15,45.09,45.14,313013.49021198903,28.0387,28.076,28.0387,28.0697,313013.4902
2014-03-18 15:40:00,45.13,45.15,45.1,45.11,340196.7745207425,28.0635,28.076,28.0449,28.0511,340196.7745
2014-03-18 15:50:00,45.1,45.12,45.09,45.1,471143.1179632823,28.0449,28.0573,28.0387,28.0449,471143.118
2014-03-19 09:30:00,45.07,45.14,45.07,45.12,115123.23765087736,28.0262,28.0697,28.0262,28.0573,115123.2377
2014-03-19 09:40:00,45.14,45.16,45.06,45.08,87432.8025154681,28.0697,28.0822,28.02,28.0324,87432.8025
2014-03-19 09:50:00,45.08,45.1,45.03,45.08,102951.61781113704,28.0324,28.0449,28.0013,28.0324,102951.6178
2014-03-19 10:00:00,45.08,45.13,45.08,45.13,57308.04341211076,28.0324,28.0635,28.0324,28.0635,57308.0434
2014-03-19 10:10:00,45.12,45.2,45.12,45.19,60756.66903337053,28.0573,28.1071,28.0573,28.1008,60756.669
2014-03-19 10:20:00,45.19,45.2,45.15,45.17,66233.89796125368,28.1008,28.1071,28.076,28.0884,66233.898
2014-03-19 10:30:00,45.17,45.2,45.13,45.14,58220.91490009129,28.0884,28.1071,28.0635,28.0697,58220.9149
2014-03-19 10:40:00,45.14,45.15,45.1,45.13,69885.38391317578,28.0697,28.076,28.0449,28.0635,69885.3839
2014-03-19 10:50:00,45.13,45.14,45.11,45.13,91084.2884673902,28.0635,28.0697,28.0511,28.0635,91084.2885
2014-03-19 11:00:00,45.13,45.15,45.13,45.14,93924.33309666294,28.0635,28.076,28.0635,28.0697,93924.3331
2014-03-19 11:10:00,45.15,45.17,45.14,45.15,215437.671163404,28.076,28.0884,28.0697,28.076,215437.6712
2014-03-19 11:20:00,45.15,45.16,45.14,45.15,50106.501673597726,28.076,28.0822,28.0697,28.076,50106.5017
2014-03-19 11:30:00,45.15,45.15,45.14,45.15,34689.11654325997,28.076,28.076,28.0697,28.076,34689.1165
2014-03-19 11:40:00,45.14,45.15,45.14,45.15,97372.95871792272,28.0697,28.076,28.0697,28.076,97372.9587
2014-03-19 11:50:00,45.15,45.15,45.12,45.15,232680.7992697028,28.076,28.076,28.0573,28.076,232680.7993
2014-03-19 12:00:00,45.15,45.16,45.14,45.15,219596.307941982,28.076,28.0822,28.0697,28.076,219596.3079
2014-03-19 12:10:00,45.15,45.15,45.11,45.15,106400.2434323968,28.076,28.076,28.0511,28.076,106400.2434
2014-03-19 12:20:00,45.15,45.15,45.13,45.14,52337.965310883454,28.076,28.076,28.0635,28.0697,52337.9653
2014-03-19 12:30:00,45.15,45.15,45.08,45.09,64002.43432396795,28.076,28.076,28.0324,28.0387,64002.4343
2014-03-19 12:40:00,45.1,45.14,45.07,45.13,49497.92068161071,28.0449,28.0697,28.0262,28.0635,49497.9207
2014-03-19 12:50:00,45.13,45.15,45.11,45.14,21807.48554620144,28.0635,28.076,28.0511,28.0697,21807.4855
2014-03-19 13:00:00,45.13,45.14,45.12,45.13,22314.636372857287,28.0635,28.0697,28.0573,28.0635,22314.6364
2014-03-19 13:10:00,45.13,45.13,45.11,45.12,30023.32893802617,28.0635,28.0635,28.0511,28.0573,30023.3289
2014-03-19 13:20:00,45.12,45.12,45.1,45.11,17445.988436961154,28.0573,28.0573,28.0449,28.0511,17445.9884
2014-03-19 13:30:00,45.11,45.11,45.09,45.1,48280.75869763668,28.0511,28.0511,28.0387,28.0449,48280.7587
2014-03-19 13:40:00,45.1,45.1,45.07,45.07,40064.91530581195,28.0449,28.0449,28.0262,28.0262,40064.9153
2014-03-19 13:50:00,45.07,45.08,44.98,45.0,54772.28927883152,28.0262,28.0324,27.9702,27.9827,54772.2893
2014-03-19 14:00:00,45.0,45.01,44.87,44.98,167461.20296176084,27.9827,27.9889,27.9018,27.9702,167461.203
2014-03-19 14:10:00,44.98,45.06,44.97,45.04,96865.80789126686,27.9702,28.02,27.964,28.0076,96865.8079
2014-03-19 14:20:00,45.04,45.09,45.02,45.06,66436.75829191602,28.0076,28.0387,27.9951,28.02,66436.7583
2014-03-19 14:30:00,45.06,45.09,45.01,45.02,91895.72979003956,28.02,28.0387,27.9889,27.9951,91895.7298
2014-03-19 14:40:00,45.02,45.03,44.95,45.01,66943.90911857186,27.9951,28.0013,27.9516,27.9889,66943.9091
2014-03-19 14:50:00,45.01,45.06,44.99,45.01,52946.54630287048,27.9889,28.02,27.9765,27.9889,52946.5463
2014-03-19 15:00:00,45.02,45.03,44.83,44.83,149305.2033674815,27.9951,28.0013,27.877,27.877,149305.2034
2014-03-19 15:10:00,44.82,44.83,44.63,44.75,157622.4769246374,27.8708,27.877,27.7526,27.8272,157622.4769
2014-03-19 15:20:00,44.77,44.86,44.76,44.84,120397.60624809818,27.8397,27.8956,27.8334,27.8832,120397.6062
2014-03-19 15:30:00,44.84,44.93,44.81,44.9,187645.80586266355,27.8832,27.9392,27.8645,27.9205,187645.8059
2014-03-19 15:40:00,44.91,44.97,44.91,44.92,183182.8785880921,27.9267,27.964,27.9267,27.9329,183182.8786
2014-03-19 15:50:00,44.92,44.97,44.89,44.93,326199.4117050411,27.9329,27.964,27.9143,27.9392,326199.4117
2014-03-20 09:30:00,44.82,44.89,44.73,44.86,76376.91449437062,27.8708,27.9143,27.8148,27.8956,76376.9145
2014-03-20 09:40:00,44.86,44.87,44.77,44.8,71406.83639314333,27.8956,27.9018,27.8397,27.8583,71406.8364
2014-03-20 09:50:00,44.8,44.9,44.79,44.86,302870.4736788721,27.8583,27.9205,27.8521,27.8956,302870.4737
2014-03-20 10:00:00,44.88,44.9,44.83,44.86,117456.13145349426,27.9081,27.9205,27.877,27.8956,117456.1315
2014-03-20 10:10:00,44.86,44.98,44.84,44.95,180545.6942894817,27.8956,27.9702,27.8832,27.9516,180545.6943
2014-03-20 10:20:00,44.95,44.98,44.91,44.93,158535.34841261792,27.9516,27.9702,27.9267,27.9392,158535.3484
2014-03-20 10:30:00,44.94,44.97,44.93,44.94,104675.93062176692,27.9454,27.964,27.9392,27.9454,104675.9306
2014-03-20 10:40:00,44.94,44.97,44.93,44.93,103763.0591337864,27.9454,27.964,27.9392,27.9392,103763.0591
2014-03-20 10:50:00,44.93,44.96,44.93,44.95,49295.06035094837,27.9392,27.9578,27.9392,27.9516,49295.0604
2014-03-20 11:00:00,44.96,44.97,44.85,44.86,117253.27112283192,27.9578,27.964,27.8894,27.8956,117253.2711
2014-03-20 11:10:00,44.87,44.87,44.82,44.86,66436.75829191602,27.9018,27.9018,27.8708,27.8956,66436.7583
2014-03-20 11:20:00,44.86,44.9,44.86,44.88,70493.9649051628,27.8956,27.9205,27.8956,27.9081,70493.9649
2014-03-20 11:30:00,44.89,44.89,44.81,44.84,76072.62399837712,27.9143,27.9143,27.8645,27.8832,76072.624
2014-03-20 11:40:00,44.85,44.88,44.83,44.87,47063.59671366264,27.8894,27.9081,27.877,27.9018,47063.5967
2014-03-20 11:50:00,44.87,44.91,44.85,44.88,44122.12191905873,27.9018,27.9267,27.8894,27.9081,44122.1219
2014-03-20 12:00:00,44.89,44.9,44.86,44.88,43209.2504310782,27.9143,27.9205,27.8956,27.9081,43209.2504
2014-03-20 12:10:00,44.88,44.92,44.87,44.9,40166.34547114312,27.9081,27.9329,27.9018,27.9205,40166.3455
2014-03-20 12:20:00,44.9,44.94,44.89,44.92,40572.06613246779,27.9205,27.9454,27.9143,27.9329,40572.0661
2014-03-20 12:30:00,44.93,44.93,44.9,44.92,40470.63596713663,27.9392,27.9392,27.9205,27.9329,40470.636
2014-03-20 12:40:00,44.93,44.95,44.91,44.95,34891.97687392231,27.9392,27.9516,27.9267,27.9516,34891.9769
2014-03-20 12:50:00,44.95,44.95,44.86,44.87,95040.06491530582,27.9516,27.9516,27.8956,27.9018,95040.0649
2014-03-20 13:00:00,44.87,44.88,44.85,44.86,43006.39010041586,27.9018,27.9081,27.8894,27.8956,43006.3901
2014-03-20 13:10:00,44.85,44.88,44.84,44.85,69073.94259052642,27.8894,27.9081,27.8832,27.8894,69073.9426
2014-03-20 13:20:00,44.85,44.86,44.82,44.85,59640.93721472766,27.8894,27.8956,27.8708,27.8894,59640.9372
2014-03-20 13:30:00,44.85,44.89,44.83,44.83,160158.23105791662,27.8894,27.9143,27.877,27.877,160158.2311
2014-03-20 13:40:00,44.83,44.86,44.82,44.85,48990.76985495487,27.877,27.8956,27.8708,27.8894,48990.7699
2014-03-20 13:50:00,44.86,44.87,44.84,44.86,102748.7574804747,27.8956,27.9018,27.8832,27.8956,102748.7575
2014-03-20 14:00:00,44.86,44.88,44.85,44.85,104067.3496297799,27.8956,27.9081,27.8894,27.8894,104067.3496
2014-03-20 14:10:00,44.85,44.87,44.83,44.86,83071.30540622781,27.8894,27.9018,27.877,27.8956,83071.3054
2014-03-20 14:20:00,44.86,44.87,44.85,44.86,109341.7182270007,27.8956,27.9018,27.8894,27.8956,109341.7182
2014-03-20 14:30:00,44.86,44.87,44.83,44.85,58220.91490009129,27.8956,27.9018,27.877,27.8894,58220.9149
2014-03-20 14:40:00,44.86,44.86,44.79,44.81,77086.92565168881,27.8956,27.8956,27.8521,27.8645,77086.9257
2014-03-20 14:50:00,44.8,44.81,44.79,44.8,62480.98184400041,27.8583,27.8645,27.8521,27.8583,62480.9818
2014-03-20 15:00:00,44.8,44.82,44.76,44.77,108124.55624302667,27.8583,27.8708,27.8334,27.8397,108124.5562
2014-03-20 15:10:00,44.76,44.83,44.75,44.83,190790.1409879298,27.8334,27.877,27.8272,27.877,190790.141
2014-03-20 15:20:00,44.82,44.84,44.8,44.83,74551.17151840958,27.8708,27.8832,27.8583,27.877,74551.1715
2014-03-20 15:30:00,44.83,44.84,44.72,44.76,138452.17567704635,27.877,27.8832,27.8086,27.8334,138452.1757
2014-03-20 15:40:00,44.77,44.82,44.74,44.79,231159.34678973528,27.8397,27.8708,27.821,27.8521,231159.3468
2014-03-20 15:50:00,44.79,44.82,44.75,44.8,1969266.6599046555,27.8521,27.8708,27.8272,27.8583,1969266.6599
2014-03-21 09:30:00,45.05,45.05,44.81,44.86,804036.9205801806,28.0138,28.0138,27.8645,27.8956,804036.9206
2014-03-21 09:40:00,44.88,44.93,44.86,44.91,87432.8025154681,27.9081,27.9392,27.8956,27.9267,87432.8025
2014-03-21 09:50:00,44.91,45.08,44.91,45.0,111167.46120296176,27.9267,28.0324,27.9267,27.9827,111167.4612
2014-03-21 10:00:00,45.01,45.09,44.93,45.07,85505.62937417589,27.9889,28.0387,27.9392,28.0262,85505.6294
2014-03-21 10:10:00,45.07,45.13,45.05,45.1,243229.53646414445,28.0262,28.0635,28.0138,28.0449,243229.5365
2014-03-21 10:20:00,45.1,45.12,45.06,45.08,94025.76326199411,28.0449,28.0573,28.02,28.0324,94025.7633
2014-03-21 10:30:00,45.09,45.12,45.08,45.1,104675.93062176692,28.0387,28.0573,28.0324,28.0449,104675.9306
2014-03-21 10:40:00,45.1,45.17,45.1,45.15,139669.3376610204,28.0449,28.0884,28.0449,28.076,139669.3377
2014-03-21 10:50:00,45.15,45.22,45.13,45.2,137336.44385840348,28.076,28.1195,28.0635,28.1071,137336.4439
2014-03-21 11:00:00,45.2,45.21,45.15,45.2,74449.74135307841,28.1071,28.1133,28.076,28.1071,74449.7414
2014-03-21 11:10:00,45.2,45.26,45.16,45.24,81245.56243026676,28.1071,28.1444,28.0822,28.1319,81245.5624
2014-03-21 11:20:00,45.25,45.43,45.2,45.3,401663.4547114312,28.1381,28.2501,28.1071,28.1692,401663.4547
2014-03-21 11:30:00,45.29,45.31,45.23,45.3,84694.18805152652,28.163,28.1755,28.1257,28.1692,84694.1881
2014-03-21 11:40:00,45.29,45.3,45.25,45.25,63596.71366264327,28.163,28.1692,28.1381,28.1381,63596.7137
2014-03-21 11:50:00,45.25,45.3,45.24,45.29,74551.17151840958,28.1381,28.1692,28.1319,28.163,74551.1715
2014-03-21 12:00:00,45.29,45.29,45.19,45.19,53047.97646820165,28.163,28.163,28.1008,28.1008,53047.9765
2014-03-21 12:10:00,45.19,45.19,45.14,45.14,59032.35622274064,28.1008,28.1008,28.0697,28.0697,59032.3562
2014-03-21 12:20:00,45.14,45.17,45.1,45.15,107008.8244243838,28.0697,28.0884,28.0449,28.076,107008.8244
2014-03-21 12:30:00,45.15,45.23,45.14,45.23,72928.28887311087,28.076,28.1257,28.0697,28.1257,72928.2889
2014-03-21 12:40:00,45.24,45.25,45.19,45.19,75666.90333705244,28.1319,28.1381,28.1008,28.1008,75666.9033
2014-03-21 12:50:00,45.19,45.19,45.13,45.14,44122.12191905873,28.1008,28.1008,28.0635,28.0697,44122.1219
2014-03-21 13:00:00,45.15,45.19,45.14,45.19,55685.16076681205,28.076,28.1008,28.0697,28.1008,55685.1608
2014-03-21 13:10:00,45.19,45.21,45.13,45.19,73435.4396997667,28.1008,28.1133,28.0635,28.1008,73435.4397
2014-03-21 13:20:00,45.19,45.19,45.11,45.16,94330.05375798764,28.1008,28.1008,28.0511,28.0822,94330.0538
2014-03-21 13:30:00,45.17,45.21,45.14,45.21,66335.32812658485,28.0884,28.1133,28.0697,28.1133,66335.3281
2014-03-21 13:40:00,45.2,45.22,45.1,45.1,58018.05456942895,28.1071,28.1195,28.0449,28.0449,58018.0546
2014-03-21 13:50:00,45.1,45.21,45.1,45.21,55989.45126280556,28.0449,28.1133,28.0449,28.1133,55989.4513
2014-03-21 14:00:00,45.2,45.21,45.17,45.19,81144.13226493559,28.1071,28.1133,28.0884,28.1008,81144.1323
2014-03-21 14:10:00,45.19,45.23,45.18,45.19,71812.557054468,28.1008,28.1257,28.0946,28.1008,71812.5571
2014-03-21 14:20:00,45.18,45.25,45.18,45.19,110254.58971498124,28.0946,28.1381,28.0946,28.1008,110254.5897
2014-03-21 14:30:00,45.19,45.19,45.13,45.17,74956.89217973425,28.1008,28.1008,28.0635,28.0884,74956.8922
2014-03-21 14:40:00,45.17,45.18,45.14,45.15,71406.83639314333,28.0884,28.0946,28.0697,28.076,71406.8364
2014-03-21 14:50:00,45.16,45.19,45.14,45.16,88954.25499543564,28.0822,28.1008,28.0697,28.0822,88954.255
2014-03-21 15:00:00,45.15,45.16,45.08,45.09,98691.55086722792,28.076,28.0822,28.0324,28.0387,98691.5509
2014-03-21 15:10:00,45.09,45.1,45.02,45.03,99401.5620245461,28.0387,28.0449,27.9951,28.0013,99401.562
2014-03-21 15:20:00,45.04,45.1,44.99,45.07,128917.74013591642,28.0076,28.0449,27.9765,28.0262,128917.7401
2014-03-21 15:30:00,45.08,45.09,45.04,45.05,119180.44426412416,28.0324,28.0387,28.0076,28.0138,119180.4443
2014-03-21 15:40:00,45.04,45.11,45.02,45.09,192514.4537985597,28.0076,28.0511,27.9951,28.0387,192514.4538
2014-03-21 15:50:00,45.1,45.17,45.07,45.12,512222.334922406,28.0449,28.0884,28.0262,28.0573,512222.3349
2014-03-24 09:30:00,45.22,45.39,45.16,45.29,234810.83274165736,28.1195,28.2252,28.0822,28.163,234810.8327
2014-03-24 09:40:00,45.3,45.31,45.18,45.26,175169.8955269297,28.1692,28.1755,28.0946,28.1444,175169.8955
2014-03-24 09:50:00,45.25,45.28,45.1,45.1,135003.5500557866,28.1381,28.1568,28.0449,28.0449,135003.5501
2014-03-24 10:00:00,45.1,45.1,44.8,44.8,130337.7624505528,28.0449,28.0449,27.8583,27.8583,130337.7625
2014-03-24 10:10:00,44.8,44.87,44.74,44.86,97372.95871792272,27.8583,27.9018,27.821,27.8956,97372.9587
2014-03-24 10:20:00,44.87,44.93,44.82,44.92,89157.11532609798,27.9018,27.9392,27.8708,27.9329,89157.1153
2014-03-24 10:30:00,44.91,44.91,44.73,44.78,121310.47773607873,27.9267,27.9267,27.8148,27.8459,121310.4777
2014-03-24 10:40:00,44.77,44.78,44.7,44.72,67653.92027589005,27.8397,27.8459,27.7961,27.8086,67653.9203
2014-03-24 10:50:00,44.71,44.76,44.7,44.74,108428.84673902018,27.8024,27.8334,27.7961,27.821,108428.8467
2014-03-24 11:00:00,44.74,44.8,44.73,44.78,131352.06410386448,27.821,27.8583,27.8148,27.8459,131352.0641
2014-03-24 11:10:00,44.79,44.81,44.71,44.79,65219.59630794198,27.8521,27.8645,27.8024,27.8521,65219.5963
2014-03-24 11:20:00,44.78,44.86,44.77,44.86,55076.57977482503,27.8459,27.8956,27.8397,27.8956,55076.5798
2014-03-24 11:30:00,44.86,44.88,44.83,44.87,96054.36656861752,27.8956,27.9081,27.877,27.9018,96054.3666
2014-03-24 11:40:00,44.86,44.88,44.83,44.84,117050.4107921696,27.8956,27.9081,27.877,27.8832,117050.4108
2014-03-24 11:50:00,44.84,44.89,44.82,44.86,83882.74672887717,27.8832,27.9143,27.8708,27.8956,83882.7467
2014-03-24 12:00:00,44.85,44.93,44.85,44.9,64813.87564661731,27.8894,27.9392,27.8894,27.9205,64813.8756
2014-03-24 12:10:00,44.89,44.9,44.78,44.78,55685.16076681205,27.9143,27.9205,27.8459,27.8459,55685.1608
2014-03-24 12:20:00,44.78,44.87,44.76,44.77,89359.97565676032,27.8459,27.9018,27.8334,27.8397,89359.9757
2014-03-24 12:30:00,44.77,44.77,44.66,44.67,50005.07150826656,27.8397,27.8397,27.7713,27.7775,50005.0715
2014-03-24 12:40:00,44.67,44.71,44.63,44.65,40267.77563647429,27.7775,27.8024,27.7526,27.765,40267.7756
2014-03-24 12:50:00,44.65,44.69,44.62,44.64,38036.31199918856,27.765,27.7899,27.7464,27.7588,38036.312
2014-03-24 13:00:00,44.64,44.68,44.62,44.66,38442.03266051324,27.7588,27.7837,27.7464,27.7713,38442.0327
2014-03-24 13:10:00,44.66,44.7,44.66,44.67,37934.88183385739,27.7713,27.7961,27.7713,27.7775,37934.8818
2014-03-24 13:20:00,44.66,44.73,44.66,44.72,46962.16654833147,27.7713,27.8148,27.7713,27.8086,46962.1665
2014-03-24 13:30:00,44.73,44.87,44.73,44.87,79318.38928897455,27.8148,27.9018,27.8148,27.9018,79318.3893
2014-03-24 13:40:00,44.85,44.93,44.85,44.87,55279.440105487374,27.8894,27.9392,27.8894,27.9018,55279.4401
2014-03-24 13:50:00,44.87,44.95,44.85,44.95,57916.624404097776,27.9018,27.9516,27.8894,27.9516,57916.6244
2014-03-24 14:00:00,44.95,44.99,44.92,44.92,56395.17192413024,27.9516,27.9765,27.9329,27.9329,56395.1719
2014-03-24 14:10:00,44.92,44.93,44.88,44.9,67248.19961456537,27.9329,27.9392,27.9081,27.9205,67248.1996
2014-03-24 14:20:00,44.91,44.96,44.89,44.94,114818.94715488386,27.9267,27.9578,27.9143,27.9454,114818.9472
2014-03-24 14:30:00,44.94,44.95,44.88,44.92,172837.0017243128,27.9454,27.9516,27.9081,27.9329,172837.0017
2014-03-24 14:40:00,44.91,44.95,44.9,44.91,89562.83598742266,27.9267,27.9516,27.9205,27.9267,89562.836
2014-03-24 14:50:00,44.91,44.93,44.86,44.88,83882.74672887717,27.9267,27.9392,27.8956,27.9081,83882.7467
2014-03-24 15:00:00,44.89,44.93,44.87,44.92,67958.21077188356,27.9143,27.9392,27.9018,27.9329,67958.2108
2014-03-24 15:10:00,44.92,44.93,44.88,44.89,116948.98062683844,27.9329,27.9392,27.9081,27.9143,116948.9806
2014-03-24 15:20:00,44.89,45.05,44.89,45.04,137336.44385840348,27.9143,28.0138,27.9143,28.0076,137336.4439
2014-03-24 15:30:00,45.05,45.1,45.04,45.09,125570.54467998784,28.0138,28.0449,28.0076,28.0387,125570.5447
2014-03-24 15:40:00,45.1,45.1,45.01,45.01,162795.41535652702,28.0449,28.0449,27.9889,27.9889,162795.4154
2014-03-24 15:50:00,45.02,45.02,44.9,44.92,288365.96003651485,27.9951,27.9951,27.9205,27.9329,288365.96
2014-03-25 09:30:00,45.2,45.35,45.2,45.34,285931.6360685668,28.1071,28.2003,28.1071,28.1941,285931.6361
2014-03-25 09:40:00,45.34,45.37,45.28,45.32,223653.5145552288,28.1941,28.2128,28.1568,28.1817,223653.5146
2014-03-25 09:50:00,45.34,45.36,45.28,45.34,130134.90211989044,28.1941,28.2065,28.1568,28.1941,130134.9021
2014-03-25 10:00:00,45.35,45.37,45.28,45.29,242620.95547215745,28.2003,28.2128,28.1568,28.163,242620.9555
2014-03-25 10:10:00,45.29,45.33,45.24,45.27,111674.6120296176,28.163,28.1879,28.1319,28.1506,111674.612
2014-03-25 10:20:00,45.28,45.34,45.26,45.34,79419.8194543057,28.1568,28.1941,28.1444,28.1941,79419.8195
2014-03-25 10:30:00,45.32,45.33,45.29,45.29,107820.26574703316,28.1817,28.1879,28.163,28.163,107820.2657
2014-03-25 10:40:00,45.29,45.3,45.2,45.2,74044.02069175373,28.163,28.1692,28.1071,28.1071,74044.0207
2014-03-25 10:50:00,45.21,45.25,45.18,45.22,59235.216553402985,28.1133,28.1381,28.0946,28.1195,59235.2166
2014-03-25 11:00:00,45.21,45.22,45.16,45.18,91591.43929404604,28.1133,28.1195,28.0822,28.0946,91591.4393
2014-03-25 11:10:00,45.18,45.24,45.17,45.24,66538.18845724719,28.0946,28.1319,28.0884,28.1319,66538.1885
2014-03-25 11:20:00,45.24,45.28,45.22,45.23,69276.80292118876,28.1319,28.1568,28.1195,28.1257,69276.8029
2014-03-25 11:30:00,45.24,45.26,45.15,45.21,80129.8306116239,28.1319,28.1444,28.076,28.1133,80129.8306
2014-03-25 11:40:00,45.2,45.23,45.16,45.17,61162.3896946952,28.1071,28.1257,28.0822,28.0884,61162.3897
2014-03-25 11:50:00,45.17,45.19,45.11,45.17,105791.66244040978,28.0884,28.1008,28.0511,28.0884,105791.6624
2014-03-25 12:00:00,45.17,45.2,45.13,45.2,34689.11654325997,28.0884,28.1071,28.0635,28.1071,34689.1165
2014-03-25 12:10:00,45.19,45.22,45.17,45.18,48483.61902829901,28.1008,28.1195,28.0884,28.0946,48483.619
2014-03-25 12:20:00,45.18,45.19,45.05,45.06,93518.61243533828,28.0946,28.1008,28.0138,28.02,93518.6124
2014-03-25 12:30:00,45.06,45.18,45.04,45.17,116543.25996551376,28.02,28.0946,28.0076,28.0884,116543.26
2014-03-25 12:40:00,45.18,45.25,45.18,45.18,94532.91408864997,28.0946,28.1381,28.0946,28.0946,94532.9141
2014-03-25 12:50:00,45.18,45.22,45.17,45.17,30327.61943401968,28.0946,28.1195,28.0884,28.0884,30327.6194
2014-03-25 13:00:00,45.18,45.2,45.16,45.18,65929.60746526017,28.0946,28.1071,28.0822,28.0946,65929.6075
2014-03-25 13:10:00,45.19,45.19,45.13,45.16,43919.26158839639,28.1008,28.1008,28.0635,28.0822,43919.2616
2014-03-25 13:20:00,45.16,45.18,45.11,45.14,77086.92565168881,28.0822,28.0946,28.0511,28.0697,77086.9257
2014-03-25 13:30:00,45.14,45.24,45.13,45.24,172126.99056699462,28.0697,28.1319,28.0635,28.1319,172126.9906
2014-03-25 13:40:00,45.24,45.35,45.21,45.34,190587.28065726743,28.1319,28.2003,28.1133,28.1941,190587.2807
2014-03-25 13:50:00,45.33,45.41,45.33,45.36,171315.54924434528,28.1879,28.2376,28.1879,28.2065,171315.5492
2014-03-25 14:00:00,45.36,45.37,45.35,45.36,98387.2603712344,28.2065,28.2128,28.2003,28.2065,98387.2604
2014-03-25 14:10:00,45.36,45.45,45.35,45.4,148696.62237549448,28.2065,28.2625,28.2003,28.2314,148696.6224
2014-03-25 14:20:00,45.41,45.46,45.4,45.44,93620.04260066945,28.2376,28.2687,28.2314,28.2563,93620.0426
2014-03-25 14:30:00,45.44,45.46,45.42,45.44,72116.8475504615,28.2563,28.2687,28.2439,28.2563,72116.8476
2014-03-25 14:40:00,45.44,45.45,45.42,45.42,74044.02069175373,28.2563,28.2625,28.2439,28.2439,74044.0207
2014-03-25 14:50:00,45.43,45.43,45.37,45.38,123136.22071203977,28.2501,28.2501,28.2128,28.219,123136.2207
2014-03-25 15:00:00,45.38,45.43,45.36,45.41,153362.40998072826,28.219,28.2501,28.2065,28.2376,153362.41
2014-03-25 15:10:00,45.41,45.53,45.4,45.48,168374.07444974134,28.2376,28.3123,28.2314,28.2812,168374.0744
2014-03-25 15:20:00,45.48,45.51,45.48,45.49,90171.41697940968,28.2812,28.2998,28.2812,28.2874,90171.417
2014-03-25 15:30:00,45.49,45.51,45.43,45.44,192311.59346789736,28.2874,28.2998,28.2501,28.2563,192311.5935
2014-03-25 15:40:00,45.44,45.48,45.43,45.45,240693.7823308652,28.2563,28.2812,28.2501,28.2625,240693.7823
2014-03-25 15:50:00,45.45,45.46,45.4,45.43,443959.8336545288,28.2625,28.2687,28.2314,28.2501,443959.8337
2014-03-26 09:30:00,45.62,45.75,45.56,45.62,130033.47195455928,28.3682,28.4491,28.3309,28.3682,130033.472
2014-03-26 09:40:00,45.61,45.61,45.35,45.37,152449.53849274776,28.362,28.362,28.2003,28.2128,152449.5385
2014-03-26 09:50:00,45.37,45.44,45.26,45.31,78506.94796632518,28.2128,28.2563,28.1444,28.1755,78506.948
2014-03-26 10:00:00,45.31,45.32,45.11,45.24,101125.874835176,28.1755,28.1817,28.0511,28.1319,101125.8748
2014-03-26 10:10:00,45.25,45.29,45.09,45.12,62480.98184400041,28.1381,28.163,28.0387,28.0573,62480.9818
2014-03-26 10:20:00,45.13,45.21,45.12,45.14,53352.26696419515,28.0635,28.1133,28.0573,28.0697,53352.267
2014-03-26 10:30:00,45.13,45.14,44.96,45.04,92910.03144335124,28.0635,28.0697,27.9578,28.0076,92910.0314
2014-03-26 10:40:00,45.05,45.1,45.02,45.04,67146.7694492342,28.0138,28.0449,27.9951,28.0076,67146.7694
2014-03-26 10:50:00,45.04,45.07,44.92,44.94,91388.57896338373,28.0076,28.0262,27.9329,27.9454,91388.579
2014-03-26 11:00:00,44.94,44.94,44.81,44.81,169286.94593772187,27.9454,27.9454,27.8645,27.8645,169286.9459
2014-03-26 11:10:00,44.8,44.83,44.67,44.79,237143.72654427428,27.8583,27.877,27.7775,27.8521,237143.7265
2014-03-26 11:20:00,44.79,45.06,44.79,45.04,63190.9930013186,27.8521,28.02,27.8521,28.0076,63190.993
2014-03-26 11:30:00,45.03,45.05,44.98,45.05,58322.34506542246,28.0013,28.0138,27.9702,28.0138,58322.3451
2014-03-26 11:40:00,45.03,45.05,44.87,44.9,55178.00994015621,28.0013,28.0138,27.9018,27.9205,55178.0099
2014-03-26 11:50:00,44.9,44.97,44.77,44.79,99705.8525205396,27.9205,27.964,27.8397,27.8521,99705.8525
2014-03-26 12:00:00,44.81,44.89,44.79,44.86,102444.4669844812,27.8645,27.9143,27.8521,27.8956,102444.467
2014-03-26 12:10:00,44.86,44.96,44.85,44.96,81144.13226493559,27.8956,27.9578,27.8894,27.9578,81144.1323
2014-03-26 12:20:00,44.96,45.02,44.9,44.96,61770.970686682216,27.9578,27.9951,27.9205,27.9578,61770.9707
2014-03-26 12:30:00,44.95,44.97,44.87,44.88,61973.83101734456,27.9516,27.964,27.9018,27.9081,61973.831
2014-03-26 12:40:00,44.88,44.99,44.87,44.99,36717.71984988335,27.9081,27.9765,27.9018,27.9765,36717.7198
2014-03-26 12:50:00,44.97,45.02,44.97,44.99,20691.75372755857,27.964,27.9951,27.964,27.9765,20691.7537
2014-03-26 13:00:00,44.99,44.99,44.92,44.92,30124.759103357337,27.9765,27.9765,27.9329,27.9329,30124.7591
2014-03-26 13:10:00,44.91,44.93,44.86,44.88,27386.14463941576,27.9267,27.9392,27.8956,27.9081,27386.1446
2014-03-26 13:20:00,44.88,44.88,44.73,44.74,36514.85951922102,27.9081,27.9081,27.8148,27.821,36514.8595
2014-03-26 13:30:00,44.73,44.77,44.69,44.72,74855.46201440308,27.8148,27.8397,27.7899,27.8086,74855.462
2014-03-26 13:40:00,44.71,44.73,44.61,44.65,96865.80789126686,27.8024,27.8148,27.7402,27.765,96865.8079
2014-03-26 13:50:00,44.64,44.71,44.59,44.71,103154.47814179937,27.7588,27.8024,27.7277,27.8024,103154.4781
2014-03-26 14:00:00,44.7,44.74,44.67,44.72,142103.66162896846,27.7961,27.821,27.7775,27.8086,142103.6616
2014-03-26 14:10:00,44.71,44.72,44.54,44.55,112384.6231869358,27.8024,27.8086,27.6966,27.7029,112384.6232
2014-03-26 14:20:00,44.55,44.63,44.54,44.62,114413.22649355918,27.7029,27.7526,27.6966,27.7464,114413.2265
2014-03-26 14:30:00,44.61,44.61,44.53,44.55,136727.8628664165,27.7402,27.7402,27.6904,27.7029,136727.8629
2014-03-26 14:40:00,44.56,44.66,44.56,44.64,62988.132670656254,27.7091,27.7713,27.7091,27.7588,62988.1327
2014-03-26 14:50:00,44.63,44.71,44.63,44.65,86925.65168881226,27.7526,27.8024,27.7526,27.765,86925.6517
2014-03-26 15:00:00,44.66,44.68,44.61,44.66,63596.71366264327,27.7713,27.7837,27.7402,27.7713,63596.7137
2014-03-26 15:10:00,44.67,44.69,44.62,44.65,96054.36656861752,27.7775,27.7899,27.7464,27.765,96054.3666
2014-03-26 15:20:00,44.64,44.65,44.61,44.61,81752.71325692261,27.7588,27.765,27.7402,27.7402,81752.7133
2014-03-26 15:30:00,44.61,44.62,44.56,44.56,171214.1190790141,27.7402,27.7464,27.7091,27.7091,171214.1191
2014-03-26 15:40:00,44.57,44.58,44.45,44.47,191905.87280657268,27.7153,27.7215,27.6407,27.6531,191905.8728
2014-03-26 15:50:00,44.47,44.48,44.37,44.38,471751.6989552693,27.6531,27.6593,27.5909,27.5971,471751.699
2014-03-27 09:30:00,44.34,44.37,43.92,43.92,192311.59346789736,27.5723,27.5909,27.3111,27.3111,192311.5935
2014-03-27 09:40:00,43.92,44.07,43.89,43.96,114818.94715488386,27.3111,27.4044,27.2924,27.336,114818.9472
2014-03-27 09:50:00,43.95,44.03,43.8,44.01,98590.12070189674,27.3298,27.3795,27.2365,27.3671,98590.1207
2014-03-27 10:00:00,44.01,44.22,43.96,44.22,54366.56861750685,27.3671,27.4977,27.336,27.4977,54366.5686
2014-03-27 10:10:00,44.24,44.28,44.15,44.24,118977.5839334618,27.5101,27.535,27.4541,27.5101,118977.5839
2014-03-27 10:20:00,44.24,44.38,44.24,44.34,59539.50704939649,27.5101,27.5971,27.5101,27.5723,59539.507
2014-03-27 10:30:00,44.35,44.48,44.35,44.45,69378.23308651993,27.5785,27.6593,27.5785,27.6407,69378.2331
2014-03-27 10:40:00,44.46,44.61,44.46,44.6,96460.0872299422,27.6469,27.7402,27.6469,27.734,96460.0872
2014-03-27 10:50:00,44.61,44.61,44.48,44.56,104777.36078709808,27.7402,27.7402,27.6593,27.7091,104777.3608
2014-03-27 11:00:00,44.58,44.61,44.53,44.53,45034.993407039256,27.7215,27.7402,27.6904,27.6904,45034.9934
2014-03-27 11:10:00,44.54,44.61,44.52,44.6,86621.36119281875,27.6966,27.7402,27.6842,27.734,86621.3612
2014-03-27 11:20:00,44.59,44.63,44.49,44.5,73942.59052642256,27.7277,27.7526,27.6655,27.6718,73942.5905
2014-03-27 11:30:00,44.5,44.52,44.36,44.36,124759.10335733848,27.6718,27.6842,27.5847,27.5847,124759.1034
2014-03-27 11:40:00,44.36,44.4,44.27,44.28,76782.6351556953,27.5847,27.6096,27.5287,27.535,76782.6352
2014-03-27 11:50:00,44.28,44.33,44.26,44.29,72421.13804645502,27.535,27.5661,27.5225,27.5412,72421.138
2014-03-27 12:00:00,44.29,44.36,44.27,44.3,57713.76407343544,27.5412,27.5847,27.5287,27.5474,57713.7641
2014-03-27 12:10:00,44.3,44.4,44.3,44.39,48077.89836697434,27.5474,27.6096,27.5474,27.6034,48077.8984
2014-03-27 12:20:00,44.39,44.48,44.38,44.42,71609.69672380565,27.6034,27.6593,27.5971,27.622,71609.6967
2014-03-27 12:30:00,44.42,44.47,44.39,44.4,88548.53433411097,27.622,27.6531,27.6034,27.6096,88548.5343
2014-03-27 12:40:00,44.4,44.56,44.39,44.55,76174.0541637083,27.6096,27.7091,27.6034,27.7029,76174.0542
2014-03-27 12:50:00,44.55,44.62,44.54,44.61,105284.51161375392,27.7029,27.7464,27.6966,27.7402,105284.5116
2014-03-27 13:00:00,44.61,44.77,44.61,44.74,108327.416573689,27.7402,27.8397,27.7402,27.821,108327.4166
2014-03-27 13:10:00,44.73,44.8,44.71,44.8,96865.80789126686,27.8148,27.8583,27.8024,27.8583,96865.8079
2014-03-27 13:20:00,44.8,44.87,44.79,44.85,126179.12567197483,27.8583,27.9018,27.8521,27.8894,126179.1257
2014-03-27 13:30:00,44.85,44.88,44.76,44.81,154579.5719647023,27.8894,27.9081,27.8334,27.8645,154579.572
2014-03-27 13:40:00,44.81,44.84,44.67,44.7,94532.91408864997,27.8645,27.8832,27.7775,27.7961,94532.9141
2014-03-27 13:50:00,44.7,44.75,44.68,44.68,123034.7905467086,27.7961,27.8272,27.7837,27.7837,123034.7905
2014-03-27 14:00:00,44.7,44.7,44.57,44.57,89562.83598742266,27.7961,27.7961,27.7153,27.7153,89562.836
2014-03-27 14:10:00,44.57,44.71,44.56,44.71,106298.81326706562,27.7153,27.8024,27.7091,27.8024,106298.8133
2014-03-27 14:20:00,44.72,44.94,44.72,44.92,127903.43848260472,27.8086,27.9454,27.8086,27.9329,127903.4385
2014-03-27 14:30:00,44.92,44.95,44.85,44.89,76579.77482503296,27.9329,27.9516,27.8894,27.9143,76579.7748
2014-03-27 14:40:00,44.89,44.99,44.89,44.93,103154.47814179937,27.9143,27.9765,27.9143,27.9392,103154.4781
2014-03-27 14:50:00,44.93,44.96,44.89,44.95,91692.86945937722,27.9392,27.9578,27.9143,27.9516,91692.8695
2014-03-27 15:00:00,44.94,44.97,44.9,44.93,108428.84673902018,27.9454,27.964,27.9205,27.9392,108428.8467
2014-03-27 15:10:00,44.93,44.96,44.88,44.93,124353.3826960138,27.9392,27.9578,27.9081,27.9392,124353.3827
2014-03-27 15:20:00,44.94,44.97,44.92,44.94,96561.51739527336,27.9454,27.964,27.9329,27.9454,96561.5174
2014-03-27 15:30:00,44.94,44.99,44.91,44.99,129222.03063190992,27.9454,27.9765,27.9267,27.9765,129222.0306
2014-03-27 15:40:00,45.0,45.02,44.96,44.97,154275.2814687088,27.9827,27.9951,27.9578,27.964,154275.2815
2014-03-27 15:50:00,44.96,44.99,44.94,44.94,353281.26584846334,27.9578,27.9765,27.9454,27.9454,353281.2658
2014-03-28 09:30:00,45.15,45.4,44.95,45.4,205497.5149609494,28.076,28.2314,27.9516,28.2314,205497.515
2014-03-28 09:40:00,45.41,45.44,45.27,45.33,63596.71366264327,28.2376,28.2563,28.1506,28.1879,63596.7137
2014-03-28 09:50:00,45.33,45.39,45.26,45.37,74855.46201440308,28.1879,28.2252,28.1444,28.2128,74855.462
2014-03-28 10:00:00,45.38,45.42,45.33,45.4,147175.16989552692,28.219,28.2439,28.1879,28.2314,147175.1699
2014-03-28 10:10:00,45.4,45.4,45.27,45.27,87027.08185414343,28.2314,28.2314,28.1506,28.1506,87027.0819
2014-03-28 10:20:00,45.27,45.33,45.19,45.2,65625.31696926666,28.1506,28.1879,28.1008,28.1071,65625.317
2014-03-28 10:30:00,45.22,45.34,45.18,45.28,68668.22192920174,28.1195,28.1941,28.0946,28.1568,68668.2219
2014-03-28 10:40:00,45.28,45.43,45.23,45.43,63799.57399330561,28.1568,28.2501,28.1257,28.2501,63799.574
2014-03-28 10:50:00,45.43,45.45,45.35,45.38,84085.60705953951,28.2501,28.2625,28.2003,28.219,84085.6071
2014-03-28 11:00:00,45.38,45.38,45.27,45.3,155086.72279135816,28.219,28.219,28.1506,28.1692,155086.7228
2014-03-28 11:10:00,45.3,45.31,45.25,45.26,107414.5450857085,28.1692,28.1755,28.1381,28.1444,107414.5451
2014-03-28 11:20:00,45.27,45.31,45.27,45.29,56800.89258545492,28.1506,28.1755,28.1506,28.163,56800.8926
2014-03-28 11:30:00,45.28,45.29,45.23,45.26,69276.80292118876,28.1568,28.163,28.1257,28.1444,69276.8029
2014-03-28 11:40:00,45.26,45.28,45.15,45.17,105183.08144842276,28.1444,28.1568,28.076,28.0884,105183.0814
2014-03-28 11:50:00,45.17,45.24,45.15,45.18,142915.10295161782,28.0884,28.1319,28.076,28.0946,142915.103
2014-03-28 12:00:00,45.19,45.25,45.19,45.2,48686.47935896136,28.1008,28.1381,28.1008,28.1071,48686.4794
2014-03-28 12:10:00,45.2,45.21,45.16,45.2,33471.95455928593,28.1071,28.1133,28.0822,28.1071,33471.9546
2014-03-28 12:20:00,45.19,45.25,45.19,45.23,45745.00456435744,28.1008,28.1381,28.1008,28.1257,45745.0046
2014-03-28 12:30:00,45.23,45.26,45.2,45.21,46353.58555634446,28.1257,28.1444,28.1071,28.1133,46353.5856
2014-03-28 12:40:00,45.21,45.26,45.21,45.25,26878.99381275992,28.1133,28.1444,28.1133,28.1381,26878.9938
2014-03-28 12:50:00,45.24,45.26,45.19,45.19,22618.926868850795,28.1319,28.1444,28.1008,28.1008,22618.9269
2014-03-28 13:00:00,45.2,45.21,45.17,45.19,25256.111167461204,28.1071,28.1133,28.0884,28.1008,25256.1112
2014-03-28 13:10:00,45.19,45.21,45.13,45.18,36109.13885789634,28.1008,28.1133,28.0635,28.0946,36109.1389
2014-03-28 13:20:00,45.18,45.2,45.12,45.14,65219.59630794198,28.0946,28.1071,28.0573,28.0697,65219.5963
2014-03-28 13:30:00,45.13,45.16,45.11,45.12,61365.25002535754,28.0635,28.0822,28.0511,28.0573,61365.25
2014-03-28 13:40:00,45.11,45.2,45.11,45.16,48483.61902829901,28.0511,28.1071,28.0511,28.0822,48483.619
2014-03-28 13:50:00,45.17,45.19,45.1,45.13,88751.39466477331,28.0884,28.1008,28.0449,28.0635,88751.3947
2014-03-28 14:00:00,45.13,45.16,45.11,45.12,51120.80332690942,28.0635,28.0822,28.0511,28.0573,51120.8033
2014-03-28 14:10:00,45.12,45.15,45.09,45.12,102748.7574804747,28.0573,28.076,28.0387,28.0573,102748.7575
2014-03-28 14:20:00,45.12,45.17,45.11,45.17,48280.75869763668,28.0573,28.0884,28.0511,28.0884,48280.7587
2014-03-28 14:30:00,45.17,45.18,45.08,45.08,43209.2504310782,28.0884,28.0946,28.0324,28.0324,43209.2504
2014-03-28 14:40:00,45.08,45.15,45.07,45.15,56902.32275078609,28.0324,28.076,28.0262,28.076,56902.3228
2014-03-28 14:50:00,45.15,45.22,45.15,45.21,92605.74094735774,28.076,28.1195,28.076,28.1133,92605.7409
2014-03-28 15:00:00,45.2,45.22,45.16,45.17,67349.62977989654,28.1071,28.1195,28.0822,28.0884,67349.6298
2014-03-28 15:10:00,45.18,45.26,45.16,45.24,84897.04838218886,28.0946,28.1444,28.0822,28.1319,84897.0484
2014-03-28 15:20:00,45.24,45.25,45.19,45.24,86621.36119281875,28.1319,28.1381,28.1008,28.1319,86621.3612
2014-03-28 15:30:00,45.23,45.25,45.19,45.19,135713.56121310478,28.1257,28.1381,28.1008,28.1008,135713.5612
2014-03-28 15:40:00,45.19,45.24,45.12,45.13,93011.46160868242,28.1008,28.1319,28.0573,28.0635,93011.4616
2014-03-28 15:50:00,45.13,45.15,45.11,45.14,200730.2971903844,28.0635,28.076,28.0511,28.0697,200730.2972
2014-03-31 09:30:00,45.51,45.61,45.23,45.33,140683.63931433207,28.2998,28.362,28.1257,28.1879,140683.6393
2014-03-31 09:40:00,45.31,45.33,45.15,45.17,47672.17770564966,28.1755,28.1879,28.076,28.0884,47672.1777
2014-03-31 09:50:00,45.18,45.28,45.17,45.24,65219.59630794198,28.0946,28.1568,28.0884,28.1319,65219.5963
2014-03-31 10:00:00,45.24,45.28,45.19,45.25,42904.95993508469,28.1319,28.1568,28.1008,28.1381,42904.9599
2014-03-31 10:10:00,45.26,45.29,45.17,45.17,114616.08682422152,28.1444,28.163,28.0884,28.0884,114616.0868
2014-03-31 10:20:00,45.16,45.16,45.04,45.06,96561.51739527336,28.0822,28.0822,28.0076,28.02,96561.5174
2014-03-31 10:30:00,45.06,45.18,45.06,45.15,40470.63596713663,28.02,28.0946,28.02,28.076,40470.636
2014-03-31 10:40:00,45.16,45.24,45.1,45.16,133989.24840247488,28.0822,28.1319,28.0449,28.0822,133989.2484
2014-03-31 10:50:00,45.16,45.24,45.15,45.19,90475.70747540318,28.0822,28.1319,28.076,28.1008,90475.7075
2014-03-31 11:00:00,45.18,45.21,45.0,45.12,178517.0909828583,28.0946,28.1133,27.9827,28.0573,178517.091
2014-03-31 11:10:00,45.12,45.15,45.07,45.15,132569.22608783853,28.0573,28.076,28.0262,28.076,132569.2261
2014-03-31 11:20:00,45.15,45.18,45.09,45.15,61263.81986002637,28.076,28.0946,28.0387,28.076,61263.8199
2014-03-31 11:30:00,45.14,45.19,45.13,45.14,46962.16654833147,28.0697,28.1008,28.0635,28.0697,46962.1665
2014-03-31 11:40:00,45.15,45.16,45.13,45.14,47875.038036312,28.076,28.0822,28.0635,28.0697,47875.038
2014-03-31 11:50:00,45.14,45.15,45.06,45.1,76376.91449437062,28.0697,28.076,28.02,28.0449,76376.9145
2014-03-31 12:00:00,45.11,45.31,45.1,45.31,54062.27812151334,28.0511,28.1755,28.0449,28.1755,54062.2781
2014-03-31 12:10:00,45.31,45.37,45.28,45.34,52236.53514555229,28.1755,28.2128,28.1568,28.1941,52236.5351
2014-03-31 12:20:00,45.35,45.38,45.25,45.26,50309.36200426007,28.2003,28.219,28.1381,28.1444,50309.362
2014-03-31 12:30:00,45.27,45.27,45.15,45.16,81346.99259559793,28.1506,28.1506,28.076,28.0822,81346.9926
2014-03-31 12:40:00,45.16,45.28,45.13,45.26,231767.92778172228,28.0822,28.1568,28.0635,28.1444,231767.9278
2014-03-31 12:50:00,45.27,45.37,45.27,45.33,191500.152145248,28.1506,28.2128,28.1506,28.1879,191500.1521
2014-03-31 13:00:00,45.33,45.33,45.25,45.28,56395.17192413024,28.1879,28.1879,28.1381,28.1568,56395.1719
2014-03-31 13:10:00,45.28,45.3,45.25,45.28,48686.47935896136,28.1568,28.1692,28.1381,28.1568,48686.4794
2014-03-31 13:20:00,45.29,45.31,45.25,45.3,41484.93762044832,28.163,28.1755,28.1381,28.1692,41484.9376
2014-03-31 13:30:00,45.29,45.3,45.23,45.24,124353.3826960138,28.163,28.1692,28.1257,28.1319,124353.3827
2014-03-31 13:40:00,45.24,45.28,45.16,45.19,58930.92605740947,28.1319,28.1568,28.0822,28.1008,58930.9261
2014-03-31 13:50:00,45.19,45.24,45.15,45.15,101633.02566183182,28.1008,28.1319,28.076,28.076,101633.0257
2014-03-31 14:00:00,45.14,45.18,45.1,45.14,79926.97028096156,28.0697,28.0946,28.0449,28.0697,79926.9703
2014-03-31 14:10:00,45.14,45.18,45.09,45.11,111776.04219494878,28.0697,28.0946,28.0387,28.0511,111776.0422
2014-03-31 14:20:00,45.12,45.21,45.12,45.19,84288.46739020184,28.0573,28.1133,28.0573,28.1008,84288.4674
2014-03-31 14:30:00,45.19,45.26,45.19,45.21,142610.8124556243,28.1008,28.1444,28.1008,28.1133,142610.8125
2014-03-31 14:40:00,45.21,45.28,45.2,45.28,61060.95952936403,28.1133,28.1568,28.1071,28.1568,61060.9595
2014-03-31 14:50:00,45.28,45.3,45.28,45.3,81549.85292626027,28.1568,28.1692,28.1568,28.1692,81549.8529
2014-03-31 15:00:00,45.29,45.3,45.27,45.29,49497.92068161071,28.163,28.1692,28.1506,28.163,49497.9207
2014-03-31 15:10:00,45.29,45.3,45.27,45.28,87939.95334212395,28.163,28.1692,28.1506,28.1568,87939.9533
2014-03-31 15:20:00,45.29,45.3,45.27,45.27,98184.40004057209,28.163,28.1692,28.1506,28.1506,98184.4
2014-03-31 15:30:00,45.27,45.34,45.27,45.32,381377.42164519726,28.1506,28.1941,28.1506,28.1817,381377.4216
2014-03-31 15:40:00,45.32,45.33,45.23,45.24,178719.95131352064,28.1817,28.1879,28.1257,28.1319,178719.9513
2014-03-31 15:50:00,45.23,45.25,45.18,45.24,393549.0414849376,28.1257,28.1381,28.0946,28.1319,393549.0415
2014-04-01 09:30:00,45.42,45.46,45.14,45.21,116036.1091388579,28.2439,28.2687,28.0697,28.1133,116036.1091
2014-04-01 09:40:00,45.22,45.33,45.21,45.24,58119.48473476012,28.1195,28.1879,28.1133,28.1319,58119.4847
2014-04-01 09:50:00,45.24,45.26,45.18,45.26,31950.50207931839,28.1319,28.1444,28.0946,28.1444,31950.5021
2014-04-01 10:00:00,45.26,45.35,45.26,45.33,57409.47357744193,28.1444,28.2003,28.1444,28.1879,57409.4736
2014-04-01 10:10:00,45.33,45.34,45.23,45.31,52642.255806876965,28.1879,28.1941,28.1257,28.1755,52642.2558
2014-04-01 10:20:00,45.31,45.31,45.11,45.11,62278.12151333807,28.1755,28.1755,28.0511,28.0511,62278.1215
2014-04-01 10:30:00,45.11,45.19,45.07,45.14,61568.11035601988,28.0511,28.1008,28.0262,28.0697,61568.1104
2014-04-01 10:40:00,45.14,45.17,45.07,45.07,51932.24464955878,28.0697,28.0884,28.0262,28.0262,51932.2446
2014-04-01 10:50:00,45.07,45.1,44.98,45.04,85302.76904351354,28.0262,28.0449,27.9702,28.0076,85302.769
2014-04-01 11:00:00,45.03,45.04,44.97,45.03,126889.13682929304,28.0013,28.0076,27.964,28.0013,126889.1368
2014-04-01 11:10:00,45.04,45.05,45.0,45.02,47875.038036312,28.0076,28.0138,27.9827,27.9951,47875.038
2014-04-01 11:20:00,45.02,45.1,45.02,45.08,77594.07647834466,27.9951,28.0449,27.9951,28.0324,77594.0765
2014-04-01 11:30:00,45.08,45.1,45.06,45.08,64813.87564661731,28.0324,28.0449,28.02,28.0324,64813.8756
2014-04-01 11:40:00,45.08,45.19,45.07,45.17,43412.11076174054,28.0324,28.1008,28.0262,28.0884,43412.1108
2014-04-01 11:50:00,45.16,45.16,45.1,45.1,46860.7363830003,28.0822,28.0822,28.0449,28.0449,46860.7364
2014-04-01 12:00:00,45.1,45.12,45.04,45.12,80636.98143827975,28.0449,28.0573,28.0076,28.0573,80636.9814
2014-04-01 12:10:00,45.12,45.12,45.05,45.11,72522.56821178619,28.0573,28.0573,28.0138,28.0511,72522.5682
2014-04-01 12:20:00,45.11,45.17,45.06,45.15,136017.8517090983,28.0511,28.0884,28.02,28.076,136017.8517
2014-04-01 12:30:00,45.15,45.21,45.12,45.18,50512.22233492241,28.076,28.1133,28.0573,28.0946,50512.2223
2014-04-01 12:40:00,45.19,45.22,45.16,45.17,25661.83182878588,28.1008,28.1195,28.0822,28.0884,25661.8318
2014-04-01 12:50:00,45.16,45.2,45.15,45.19,29313.31778070798,28.0822,28.1071,28.076,28.1008,29313.3178
2014-04-01 13:00:00,45.18,45.19,45.1,45.11,39760.62480981844,28.0946,28.1008,28.0449,28.0511,39760.6248
2014-04-01 13:10:00,45.11,45.19,45.1,45.19,34384.826047266455,28.0511,28.1008,28.0449,28.1008,34384.826
2014-04-01 13:20:00,45.19,45.24,45.18,45.21,37224.870676539205,28.1008,28.1319,28.0946,28.1133,37224.8707
2014-04-01 13:30:00,45.2,45.29,45.2,45.29,51120.80332690942,28.1071,28.163,28.1071,28.163,51120.8033
2014-04-01 13:40:00,45.29,45.3,45.24,45.27,49396.49051627954,28.163,28.1692,28.1319,28.1506,49396.4905
2014-04-01 13:50:00,45.26,45.34,45.24,45.31,45136.423572370426,28.1444,28.1941,28.1319,28.1755,45136.4236
2014-04-01 14:00:00,45.32,45.33,45.28,45.31,37833.45166852622,28.1817,28.1879,28.1568,28.1755,37833.4517
2014-04-01 14:10:00,45.3,45.31,45.28,45.3,373668.7290800284,28.1692,28.1755,28.1568,28.1692,373668.7291
2014-04-01 14:20:00,45.3,45.3,45.27,45.27,40876.3566284613,28.1692,28.1692,28.1506,28.1506,40876.3566
2014-04-01 14:30:00,45.27,45.28,45.25,45.28,41079.216959123645,28.1506,28.1568,28.1381,28.1568,41079.217
2014-04-01 14:40:00,45.29,45.33,45.26,45.33,98691.55086722792,28.163,28.1879,28.1444,28.1879,98691.5509
2014-04-01 14:50:00,45.33,45.33,45.28,45.32,44426.41241505224,28.1879,28.1879,28.1568,28.1817,44426.4124
2014-04-01 15:00:00,45.32,45.33,45.29,45.29,70595.39507049396,28.1817,28.1879,28.163,28.163,70595.3951
2014-04-01 15:10:00,45.3,45.32,45.27,45.28,99908.71285120194,28.1692,28.1817,28.1506,28.1568,99908.7129
2014-04-01 15:20:00,45.27,45.29,45.26,45.27,101328.73516583833,28.1506,28.163,28.1444,28.1506,101328.7352
2014-04-01 15:30:00,45.26,45.27,45.24,45.25,98184.40004057209,28.1444,28.1506,28.1319,28.1381,98184.4
2014-04-01 15:40:00,45.25,45.32,45.24,45.29,126280.55583730602,28.1381,28.1817,28.1319,28.163,126280.5558
2014-04-01 15:50:00,45.29,45.3,45.22,45.23,200121.7161983974,28.163,28.1692,28.1195,28.1257,200121.7162
2014-04-02 09:30:00,45.26,45.29,45.13,45.2,100213.00334719544,28.1444,28.163,28.0635,28.1071,100213.0033
2014-04-02 09:40:00,45.19,45.31,45.19,45.26,67653.92027589005,28.1008,28.1755,28.1008,28.1444,67653.9203
2014-04-02 09:50:00,45.26,45.31,45.22,45.25,39050.61365250025,28.1444,28.1755,28.1195,28.1381,39050.6137
2014-04-02 10:00:00,45.28,45.31,45.22,45.28,40774.92646313013,28.1568,28.1755,28.1195,28.1568,40774.9265
2014-04-02 10:10:00,45.29,45.35,45.22,45.34,54265.13845217568,28.163,28.2003,28.1195,28.1941,54265.1385
2014-04-02 10:20:00,45.35,45.39,45.29,45.34,176488.48767623492,28.2003,28.2252,28.163,28.1941,176488.4877
2014-04-02 10:30:00,45.34,45.35,45.28,45.29,92707.17111268891,28.1941,28.2003,28.1568,28.163,92707.1711
2014-04-02 10:40:00,45.3,45.3,45.25,45.25,53859.417790851,28.1692,28.1692,28.1381,28.1381,53859.4178
2014-04-02 10:50:00,45.25,45.27,45.23,45.26,55076.57977482503,28.1381,28.1506,28.1257,28.1444,55076.5798
2014-04-02 11:00:00,45.26,45.28,45.19,45.21,70899.68556648747,28.1444,28.1568,28.1008,28.1133,70899.6856
2014-04-02 11:10:00,45.2,45.25,45.18,45.23,64205.294654630285,28.1071,28.1381,28.0946,28.1257,64205.2947
2014-04-02 11:20:00,45.23,45.37,45.23,45.36,129830.61162389694,28.1257,28.2128,28.1257,28.2065,129830.6116
2014-04-02 11:30:00,45.36,45.46,45.34,45.45,119484.73476011766,28.2065,28.2687,28.1941,28.2625,119484.7348
2014-04-02 11:40:00,45.46,45.49,45.38,45.4,98691.55086722792,28.2687,28.2874,28.219,28.2314,98691.5509
2014-04-02 11:50:00,45.4,45.4,45.36,45.39,69479.6632518511,28.2314,28.2314,28.2065,28.2252,69479.6633
2014-04-02 12:00:00,45.39,45.42,45.35,45.4,125469.11451465666,28.2252,28.2439,28.2003,28.2314,125469.1145
2014-04-02 12:10:00,45.4,45.64,45.4,45.6,85201.33887818237,28.2314,28.3807,28.2314,28.3558,85201.3389
2014-04-02 12:20:00,45.6,45.7,45.57,45.57,207120.3976062481,28.3558,28.418,28.3371,28.3371,207120.3976
2014-04-02 12:30:00,45.57,45.64,45.49,45.64,315244.9538492748,28.3371,28.3807,28.2874,28.3807,315244.9538
2014-04-02 12:40:00,45.63,45.68,45.63,45.67,28299.016127396288,28.3744,28.4055,28.3744,28.3993,28299.0161
2014-04-02 12:50:00,45.67,45.76,45.66,45.72,37833.45166852622,28.3993,28.4553,28.3931,28.4304,37833.4517
2014-04-02 13:00:00,45.73,45.76,45.71,45.75,46962.16654833147,28.4366,28.4553,28.4242,28.4491,46962.1665
2014-04-02 13:10:00,45.76,45.82,45.74,45.78,44629.272745714574,28.4553,28.4926,28.4428,28.4677,44629.2727
2014-04-02 13:20:00,45.77,45.79,45.72,45.75,21807.48554620144,28.4615,28.4739,28.4304,28.4491,21807.4855
2014-04-02 13:30:00,45.76,45.76,45.72,45.73,38137.742164519725,28.4553,28.4553,28.4304,28.4366,38137.7422
2014-04-02 13:40:00,45.73,45.76,45.7,45.75,48787.909524292525,28.4366,28.4553,28.418,28.4491,48787.9095
2014-04-02 13:50:00,45.76,45.86,45.75,45.86,111268.89136829293,28.4553,28.5175,28.4491,28.5175,111268.8914
2014-04-02 14:00:00,45.87,45.92,45.87,45.88,50816.51283091591,28.5237,28.5548,28.5237,28.5299,50816.5128
2014-04-02 14:10:00,45.88,45.98,45.86,45.96,53047.97646820165,28.5299,28.5921,28.5175,28.5796,53047.9765
2014-04-02 14:20:00,45.96,46.01,45.95,46.01,54873.71944416269,28.5796,28.6107,28.5734,28.6107,54873.7194
2014-04-02 14:30:00,46.0,46.0,45.93,45.93,55178.00994015621,28.6045,28.6045,28.561,28.561,55178.0099
2014-04-02 14:40:00,45.93,45.94,45.9,45.93,52540.825641545794,28.561,28.5672,28.5423,28.561,52540.8256
2014-04-02 14:50:00,45.93,45.95,45.9,45.95,90577.13764073436,28.561,28.5734,28.5423,28.5734,90577.1376
2014-04-02 15:00:00,45.95,45.96,45.83,45.84,125266.25418399432,28.5734,28.5796,28.4988,28.505,125266.2542
2014-04-02 15:10:00,45.83,45.95,45.82,45.94,139872.19799168274,28.4988,28.5734,28.4926,28.5672,139872.198
2014-04-02 15:20:00,45.93,45.97,45.89,45.96,104777.36078709808,28.561,28.5859,28.5361,28.5796,104777.3608
2014-04-02 15:30:00,45.97,46.1,45.97,46.09,194847.3476011766,28.5859,28.6667,28.5859,28.6605,194847.3476
2014-04-02 15:40:00,46.08,46.16,46.07,46.13,328938.0261689827,28.6543,28.704,28.6481,28.6854,328938.0262
2014-04-02 15:50:00,46.12,46.13,45.97,45.97,463535.85556344455,28.6791,28.6854,28.5859,28.5859,463535.8556
2014-04-03 09:30:00,46.22,46.22,45.93,46.08,123744.80170402676,28.7413,28.7413,28.561,28.6543,123744.8017
2014-04-03 09:40:00,46.09,46.09,45.91,45.91,49599.35084694188,28.6605,28.6605,28.5486,28.5486,49599.3508
2014-04-03 09:50:00,45.89,45.97,45.83,45.94,135409.27071711127,28.5361,28.5859,28.4988,28.5672,135409.2707
2014-04-03 10:00:00,45.94,45.96,45.75,45.79,57612.33390810427,28.5672,28.5796,28.4491,28.4739,57612.3339
2014-04-03 10:10:00,45.79,45.81,45.73,45.8,102444.4669844812,28.4739,28.4864,28.4366,28.4802,102444.467
2014-04-03 10:20:00,45.81,45.9,45.76,45.78,74246.88102241607,28.4864,28.5423,28.4553,28.4677,74246.881
2014-04-03 10:30:00,45.78,45.79,45.63,45.63,51120.80332690942,28.4677,28.4739,28.3744,28.3744,51120.8033
2014-04-03 10:40:00,45.64,45.65,45.51,45.51,90171.41697940968,28.3807,28.3869,28.2998,28.2998,90171.417
2014-04-03 10:50:00,45.51,45.73,45.5,45.71,106400.2434323968,28.2998,28.4366,28.2936,28.4242,106400.2434
2014-04-03 11:00:00,45.71,45.74,45.67,45.7,41992.08844710417,28.4242,28.4428,28.3993,28.418,41992.0884
2014-04-03 11:10:00,45.7,45.73,45.63,45.63,41079.216959123645,28.418,28.4366,28.3744,28.3744,41079.217
2014-04-03 11:20:00,45.62,45.65,45.59,45.6,64306.724819961455,28.3682,28.3869,28.3496,28.3558,64306.7248
2014-04-03 11:30:00,45.59,45.69,45.55,45.69,115731.81864286438,28.3496,28.4118,28.3247,28.4118,115731.8186
2014-04-03 11:40:00,45.69,45.8,45.69,45.74,69783.95374784461,28.4118,28.4802,28.4118,28.4428,69783.9537
2014-04-03 11:50:00,45.74,45.74,45.69,45.69,39354.90414849376,28.4428,28.4428,28.4118,28.4118,39354.9041
2014-04-03 12:00:00,45.7,45.71,45.65,45.65,76985.49548635764,28.418,28.4242,28.3869,28.3869,76985.4955
2014-04-03 12:10:00,45.66,45.66,45.57,45.61,52845.116137539306,28.3931,28.3931,28.3371,28.362,52845.1161
2014-04-03 12:20:00,45.61,45.63,45.56,45.59,95344.35541129932,28.362,28.3744,28.3309,28.3496,95344.3554
2014-04-03 12:30:00,45.58,45.64,45.56,45.6,104067.3496297799,28.3434,28.3807,28.3309,28.3558,104067.3496
2014-04-03 12:40:00,45.6,45.66,45.58,45.59,78405.51780099401,28.3558,28.3931,28.3434,28.3496,78405.5178
2014-04-03 12:50:00,45.59,45.62,45.56,45.62,48686.47935896136,28.3496,28.3682,28.3309,28.3682,48686.4794
2014-04-03 13:00:00,45.62,45.78,45.62,45.78,81752.71325692261,28.3682,28.4677,28.3682,28.4677,81752.7133
2014-04-03 13:10:00,45.78,45.83,45.74,45.75,149812.35419413733,28.4677,28.4988,28.4428,28.4491,149812.3542
2014-04-03 13:20:00,45.75,45.76,45.74,45.75,88649.96449944214,28.4491,28.4553,28.4428,28.4491,88649.9645
2014-04-03 13:30:00,45.75,45.75,45.69,45.75,58423.77523075363,28.4491,28.4491,28.4118,28.4491,58423.7752
2014-04-03 13:40:00,45.75,45.76,45.72,45.73,53555.12729485749,28.4491,28.4553,28.4304,28.4366,53555.1273
2014-04-03 13:50:00,45.73,45.74,45.69,45.7,41992.08844710417,28.4366,28.4428,28.4118,28.418,41992.0884
2014-04-03 14:00:00,45.7,45.76,45.7,45.75,114108.93599756568,28.418,28.4553,28.418,28.4491,114108.936
2014-04-03 14:10:00,45.75,45.75,45.73,45.73,36819.15001521452,28.4491,28.4491,28.4366,28.4366,36819.15
2014-04-03 14:20:00,45.73,45.75,45.7,45.7,49599.35084694188,28.4366,28.4491,28.418,28.418,49599.3508
2014-04-03 14:30:00,45.69,45.74,45.69,45.72,59133.78638807181,28.4118,28.4428,28.4118,28.4304,59133.7864
2014-04-03 14:40:00,45.71,45.8,45.7,45.8,114818.94715488386,28.4242,28.4802,28.418,28.4802,114818.9472
2014-04-03 14:50:00,45.8,45.88,45.8,45.88,69783.95374784461,28.4802,28.5299,28.4802,28.5299,69783.9537
2014-04-03 15:00:00,45.87,45.9,45.87,45.89,43817.83142306522,28.5237,28.5423,28.5237,28.5361,43817.8314
2014-04-03 15:10:00,45.89,45.93,45.89,45.93,49700.78101227305,28.5361,28.561,28.5361,28.561,49700.781
2014-04-03 15:20:00,45.92,45.93,45.84,45.87,97677.24921391622,28.5548,28.561,28.505,28.5237,97677.2492
2014-04-03 15:30:00,45.87,45.88,45.84,45.84,75362.61284105893,28.5237,28.5299,28.505,28.505,75362.6128
2014-04-03 15:40:00,45.85,45.89,45.84,45.86,137235.0136930723,28.5112,28.5361,28.505,28.5175,137235.0137
2014-04-03 15:50:00,45.86,45.88,45.82,45.82,176488.48767623492,28.5175,28.5299,28.4926,28.4926,176488.4877
2014-04-04 09:30:00,46.04,46.14,45.92,46.08,46556.4458870068,28.6294,28.6916,28.5548,28.6543,46556.4459
2014-04-04 09:40:00,46.05,46.06,45.88,46.0,75666.90333705244,28.6356,28.6418,28.5299,28.6045,75666.9033
2014-04-04 09:50:00,46.02,46.12,45.92,46.05,40977.78679379248,28.617,28.6791,28.5548,28.6356,40977.7868
2014-04-04 10:00:00,46.04,46.21,46.03,46.14,46353.58555634446,28.6294,28.7351,28.6232,28.6916,46353.5856
2014-04-04 10:10:00,46.15,46.26,46.15,46.21,51222.23349224059,28.6978,28.7662,28.6978,28.7351,51222.2335
2014-04-04 10:20:00,46.19,46.23,46.17,46.22,37123.44051120804,28.7227,28.7475,28.7102,28.7413,37123.4405
2014-04-04 10:30:00,46.22,46.28,46.17,46.21,100111.57318186428,28.7413,28.7786,28.7102,28.7351,100111.5732
2014-04-04 10:40:00,46.2,46.22,46.14,46.14,60350.948372045845,28.7289,28.7413,28.6916,28.6916,60350.9484
2014-04-04 10:50:00,46.14,46.16,46.05,46.06,50309.36200426007,28.6916,28.704,28.6356,28.6418,50309.362
2014-04-04 11:00:00,46.07,46.09,45.93,45.93,53859.417790851,28.6481,28.6605,28.561,28.561,53859.4178
2014-04-04 11:10:00,45.94,46.02,45.92,45.98,46150.72522568212,28.5672,28.617,28.5548,28.5921,46150.7252
2014-04-04 11:20:00,45.98,46.01,45.87,45.87,48585.04919363018,28.5921,28.6107,28.5237,28.5237,48585.0492
2014-04-04 11:30:00,45.88,45.93,45.84,45.85,42499.23927376002,28.5299,28.561,28.505,28.5112,42499.2393
2014-04-04 11:40:00,45.85,45.85,45.63,45.63,83679.88639821483,28.5112,28.5112,28.3744,28.3744,83679.8864
2014-04-04 11:50:00,45.64,45.72,45.64,45.69,83781.316563546,28.3807,28.4304,28.3807,28.4118,83781.3166
2014-04-04 12:00:00,45.69,45.71,45.51,45.52,86215.64053149406,28.4118,28.4242,28.2998,28.306,86215.6405
2014-04-04 12:10:00,45.51,45.54,45.45,45.51,51323.66365757176,28.2998,28.3185,28.2625,28.2998,51323.6637
2014-04-04 12:20:00,45.51,45.62,45.51,45.57,38949.18348716908,28.2998,28.3682,28.2998,28.3371,38949.1835
2014-04-04 12:30:00,45.56,45.6,45.53,45.55,48382.18886296784,28.3309,28.3558,28.3123,28.3247,48382.1889
2014-04-04 12:40:00,45.55,45.57,45.52,45.55,35906.278527234,28.3247,28.3371,28.306,28.3247,35906.2785
2014-04-04 12:50:00,45.55,45.56,45.43,45.44,38847.75332183792,28.3247,28.3309,28.2501,28.2563,38847.7533
2014-04-04 13:00:00,45.45,45.52,45.41,45.52,40369.20580180546,28.2625,28.306,28.2376,28.306,40369.2058
2014-04-04 13:10:00,45.52,45.53,45.42,45.47,45745.00456435744,28.306,28.3123,28.2439,28.2749,45745.0046
2014-04-04 13:20:00,45.47,45.5,45.44,45.47,65219.59630794198,28.2749,28.2936,28.2563,28.2749,65219.5963
2014-04-04 13:30:00,45.47,45.52,45.42,45.45,37326.300841870376,28.2749,28.306,28.2439,28.2625,37326.3008
2014-04-04 13:40:00,45.45,45.52,45.4,45.47,41079.216959123645,28.2625,28.306,28.2314,28.2749,41079.217
2014-04-04 13:50:00,45.46,45.49,45.34,45.35,48686.47935896136,28.2687,28.2874,28.1941,28.2003,48686.4794
2014-04-04 14:00:00,45.35,45.38,45.24,45.27,70696.82523582513,28.2003,28.219,28.1319,28.1506,70696.8252
2014-04-04 14:10:00,45.27,45.35,45.24,45.33,66335.32812658485,28.1506,28.2003,28.1319,28.1879,66335.3281
2014-04-04 14:20:00,45.32,45.36,45.25,45.26,66538.18845724719,28.1817,28.2065,28.1381,28.1444,66538.1885
2014-04-04 14:30:00,45.26,45.3,45.14,45.17,47976.46820164317,28.1444,28.1692,28.0697,28.0884,47976.4682
2014-04-04 14:40:00,45.18,45.27,45.16,45.27,111066.0310376306,28.0946,28.1506,28.0822,28.1506,111066.031
2014-04-04 14:50:00,45.26,45.39,45.26,45.39,86215.64053149406,28.1444,28.2252,28.1444,28.2252,86215.6405
2014-04-04 15:00:00,45.4,45.4,45.29,45.32,78304.08763566284,28.2314,28.2314,28.163,28.1817,78304.0876
2014-04-04 15:10:00,45.33,45.38,45.31,45.36,101937.31615782532,28.1879,28.219,28.1755,28.2065,101937.3162
2014-04-04 15:20:00,45.35,45.36,45.29,45.31,167866.92362308552,28.2003,28.2065,28.163,28.1755,167866.9236
2014-04-04 15:30:00,45.31,45.32,45.23,45.23,187544.3756973324,28.1755,28.1817,28.1257,28.1257,187544.3757
2014-04-04 15:40:00,45.23,45.25,45.19,45.23,413936.5047165027,28.1257,28.1381,28.1008,28.1257,413936.5047
2014-04-04 15:50:00,45.22,45.23,45.13,45.16,470940.25763261993,28.1195,28.1257,28.0635,28.0822,470940.2576
2014-04-07 09:30:00,45.24,45.34,44.94,44.94,92098.59012070188,28.1319,28.1941,27.9454,27.9454,92098.5901
2014-04-07 09:40:00,44.97,45.01,44.81,44.83,71508.2665584745,27.964,27.9889,27.8645,27.877,71508.2666
2014-04-07 09:50:00,44.81,44.93,44.78,44.86,109443.14839233187,27.8645,27.9392,27.8459,27.8956,109443.1484
2014-04-07 10:00:00,44.86,44.86,44.71,44.77,82361.29424890963,27.8956,27.8956,27.8024,27.8397,82361.2942
2014-04-07 10:10:00,44.78,44.84,44.62,44.7,256415.4579571965,27.8459,27.8832,27.7464,27.7961,256415.458
2014-04-07 10:20:00,44.71,44.76,44.66,44.71,86317.07069682523,27.8024,27.8334,27.7713,27.8024,86317.0707
2014-04-07 10:30:00,44.71,44.77,44.64,44.69,79521.24961963687,27.8024,27.8397,27.7588,27.7899,79521.2496
2014-04-07 10:40:00,44.69,44.69,44.5,44.51,101937.31615782532,27.7899,27.7899,27.6718,27.678,101937.3162
2014-04-07 10:50:00,44.5,44.5,44.38,44.47,94837.20458464348,27.6718,27.6718,27.5971,27.6531,94837.2046
2014-04-07 11:00:00,44.47,44.54,44.47,44.52,87331.37235013692,27.6531,27.6966,27.6531,27.6842,87331.3724
2014-04-07 11:10:00,44.52,44.6,44.5,44.59,67552.49011055888,27.6842,27.734,27.6718,27.7277,67552.4901
2014-04-07 11:20:00,44.58,44.59,44.41,44.44,70291.10457450045,27.7215,27.7277,27.6158,27.6345,70291.1046
2014-04-07 11:30:00,44.44,44.52,44.44,44.49,56090.88142813673,27.6345,27.6842,27.6345,27.6655,56090.8814
2014-04-07 11:40:00,44.49,44.49,44.4,44.47,66943.90911857186,27.6655,27.6655,27.6096,27.6531,66943.9091
2014-04-07 11:50:00,44.47,44.47,44.38,44.39,40673.49629779896,27.6531,27.6531,27.5971,27.6034,40673.4963
2014-04-07 12:00:00,44.39,44.45,44.38,44.41,61973.83101734456,27.6034,27.6407,27.5971,27.6158,61973.831
2014-04-07 12:10:00,44.4,44.41,44.35,44.37,142610.8124556243,27.6096,27.6158,27.5785,27.5909,142610.8125
2014-04-07 12:20:00,44.37,44.4,44.36,44.37,106501.67359772796,27.5909,27.6096,27.5847,27.5909,106501.6736
2014-04-07 12:30:00,44.37,44.41,44.34,44.39,93721.4727660006,27.5909,27.6158,27.5723,27.6034,93721.4728
2014-04-07 12:40:00,44.39,44.44,44.38,44.4,61365.25002535754,27.6034,27.6345,27.5971,27.6096,61365.25
2014-04-07 12:50:00,44.4,44.4,44.35,44.39,116340.3996348514,27.6096,27.6096,27.5785,27.6034,116340.3996
2014-04-07 13:00:00,44.39,44.4,44.29,44.29,182371.4372654428,27.6034,27.6096,27.5412,27.5412,182371.4373
2014-04-07 13:10:00,44.3,44.35,44.24,44.33,72928.28887311087,27.5474,27.5785,27.5101,27.5661,72928.2889
2014-04-07 13:20:00,44.33,44.42,44.33,44.4,122933.36038137742,27.5661,27.622,27.5661,27.6096,122933.3604
2014-04-07 13:30:00,44.4,44.41,44.32,44.4,94837.20458464348,27.6096,27.6158,27.5598,27.6096,94837.2046
2014-04-07 13:40:00,44.4,44.43,44.37,44.4,191094.4314839233,27.6096,27.6282,27.5909,27.6096,191094.4315
2014-04-07 13:50:00,44.4,44.4,44.31,44.37,81651.28309159144,27.6096,27.6096,27.5536,27.5909,81651.2831
2014-04-07 14:00:00,44.37,44.4,44.31,44.37,70291.10457450045,27.5909,27.6096,27.5536,27.5909,70291.1046
2014-04-07 14:10:00,44.37,44.39,44.31,44.37,54467.99878283802,27.5909,27.6034,27.5536,27.5909,54467.9988
2014-04-07 14:20:00,44.37,44.41,44.36,44.39,69479.6632518511,27.5909,27.6158,27.5847,27.6034,69479.6633
2014-04-07 14:30:00,44.4,44.4,44.35,44.38,77289.78598235115,27.6096,27.6096,27.5785,27.5971,77289.786
2014-04-07 14:40:00,44.39,44.47,44.37,44.46,79724.10995029921,27.6034,27.6531,27.5909,27.6469,79724.11
2014-04-07 14:50:00,44.47,44.53,44.45,44.52,93315.75210467594,27.6531,27.6904,27.6407,27.6842,93315.7521
2014-04-07 15:00:00,44.52,44.53,44.44,44.52,168678.36494573485,27.6842,27.6904,27.6345,27.6842,168678.3649
2014-04-07 15:10:00,44.52,44.81,44.52,44.79,230043.6149710924,27.6842,27.8645,27.6842,27.8521,230043.615
2014-04-07 15:20:00,44.79,45.06,44.79,45.03,244040.97778679372,27.8521,28.02,27.8521,28.0013,244040.9778
2014-04-07 15:30:00,45.02,45.07,44.98,45.0,308043.41211076174,27.9951,28.0262,27.9702,27.9827,308043.4121
2014-04-07 15:40:00,45.0,45.08,44.96,45.07,425905.2642255807,27.9827,28.0324,27.9578,28.0262,425905.2642
2014-04-07 15:50:00,45.08,45.08,44.87,44.92,675524.9011055888,28.0324,28.0324,27.9018,27.9329,675524.9011
2014-04-08 09:30:00,44.86,44.87,44.54,44.85,114717.51698955268,27.8956,27.9018,27.6966,27.8894,114717.517
2014-04-08 09:40:00,44.86,44.88,44.7,44.7,62176.6913480069,27.8956,27.9081,27.7961,27.7961,62176.6913
2014-04-08 09:50:00,44.68,44.77,44.63,44.66,42194.948777766505,27.7837,27.8397,27.7526,27.7713,42194.9488
2014-04-08 10:00:00,44.66,44.72,44.54,44.56,79318.38928897455,27.7713,27.8086,27.6966,27.7091,79318.3893
2014-04-08 10:10:00,44.56,44.56,44.46,44.47,89157.11532609798,27.7091,27.7091,27.6469,27.6531,89157.1153
2014-04-08 10:20:00,44.46,44.46,44.34,44.37,72522.56821178619,27.6469,27.6469,27.5723,27.5909,72522.5682
2014-04-08 10:30:00,44.36,44.53,44.35,44.52,47165.02687899381,27.5847,27.6904,27.5785,27.6842,47165.0269
2014-04-08 10:40:00,44.52,44.58,44.48,44.54,30124.759103357337,27.6842,27.7215,27.6593,27.6966,30124.7591
2014-04-08 10:50:00,44.55,44.63,44.55,44.58,128106.29881326709,27.7029,27.7526,27.7029,27.7215,128106.2988
2014-04-08 11:00:00,44.59,44.67,44.58,44.63,54873.71944416269,27.7277,27.7775,27.7215,27.7526,54873.7194
2014-04-08 11:10:00,44.62,44.68,44.54,44.68,67045.33928390303,27.7464,27.7837,27.6966,27.7837,67045.3393
2014-04-08 11:20:00,44.69,44.72,44.66,44.67,46353.58555634446,27.7899,27.8086,27.7713,27.7775,46353.5856
2014-04-08 11:30:00,44.66,44.7,44.61,44.66,48990.76985495487,27.7713,27.7961,27.7402,27.7713,48990.7699
2014-04-08 11:40:00,44.67,44.77,44.67,44.69,43006.39010041586,27.7775,27.8397,27.7775,27.7899,43006.3901
2014-04-08 11:50:00,44.69,44.77,44.64,44.77,75362.61284105893,27.7899,27.8397,27.7588,27.8397,75362.6128
2014-04-08 12:00:00,44.76,44.81,44.72,44.78,129424.89096257227,27.8334,27.8645,27.8086,27.8459,129424.891
2014-04-08 12:10:00,44.77,44.8,44.73,44.76,68769.65209453291,27.8397,27.8583,27.8148,27.8334,68769.6521
2014-04-08 12:20:00,44.76,44.77,44.68,44.71,44324.98224972107,27.8334,27.8397,27.7837,27.8024,44324.9822
2014-04-08 12:30:00,44.71,44.86,44.7,44.86,69175.37275585759,27.8024,27.8956,27.7961,27.8956,69175.3728
2014-04-08 12:40:00,44.85,44.86,44.76,44.77,62176.6913480069,27.8894,27.8956,27.8334,27.8397,62176.6913
2014-04-08 12:50:00,44.77,44.83,44.76,44.8,40369.20580180546,27.8397,27.877,27.8334,27.8583,40369.2058
2014-04-08 13:00:00,44.81,44.84,44.79,44.84,39456.33431382493,27.8645,27.8832,27.8521,27.8832,39456.3343
2014-04-08 13:10:00,44.84,44.87,44.83,44.85,72623.99837711736,27.8832,27.9018,27.877,27.8894,72623.9984
2014-04-08 13:20:00,44.85,44.96,44.85,44.92,92301.45045136425,27.8894,27.9578,27.8894,27.9329,92301.4505
2014-04-08 13:30:00,44.92,44.92,44.83,44.83,41282.07728978599,27.9329,27.9329,27.877,27.877,41282.0773
2014-04-08 13:40:00,44.84,44.89,44.82,44.87,80231.26077695507,27.8832,27.9143,27.8708,27.9018,80231.2608
2014-04-08 13:50:00,44.87,44.89,44.8,44.81,52236.53514555229,27.9018,27.9143,27.8583,27.8645,52236.5351
2014-04-08 14:00:00,44.81,44.81,44.64,44.67,92808.60127802008,27.8645,27.8645,27.7588,27.7775,92808.6013
2014-04-08 14:10:00,44.67,44.7,44.6,44.61,58423.77523075363,27.7775,27.7961,27.734,27.7402,58423.7752
2014-04-08 14:20:00,44.61,44.62,44.55,44.59,71711.12688913682,27.7402,27.7464,27.7029,27.7277,71711.1269
2014-04-08 14:30:00,44.58,44.61,44.55,44.57,94532.91408864997,27.7215,27.7402,27.7029,27.7153,94532.9141
2014-04-08 14:40:00,44.57,44.61,44.51,44.61,75666.90333705244,27.7153,27.7402,27.678,27.7402,75666.9033
2014-04-08 14:50:00,44.61,44.65,44.61,44.64,71203.97606248099,27.7402,27.765,27.7402,27.7588,71203.9761
2014-04-08 15:00:00,44.64,44.68,44.62,44.62,139872.19799168274,27.7588,27.7837,27.7464,27.7464,139872.198
2014-04-08 15:10:00,44.63,44.7,44.6,44.68,77391.21614768232,27.7526,27.7961,27.734,27.7837,77391.2161
2014-04-08 15:20:00,44.68,44.79,44.68,44.79,61770.970686682216,27.7837,27.8521,27.7837,27.8521,61770.9707
2014-04-08 15:30:00,44.79,44.81,44.74,44.74,99401.5620245461,27.8521,27.8645,27.821,27.821,99401.562
2014-04-08 15:40:00,44.74,44.74,44.65,44.68,138553.60584237752,27.821,27.821,27.765,27.7837,138553.6058
2014-04-08 15:50:00,44.67,44.72,44.65,44.69,198803.1240490922,27.7775,27.8086,27.765,27.7899,198803.124
2014-04-09 09:30:00,44.95,44.98,44.69,44.85,191804.4426412415,27.9516,27.9702,27.7899,27.8894,191804.4426
2014-04-09 09:40:00,44.85,44.86,44.63,44.68,111167.46120296176,27.8894,27.8956,27.7526,27.7837,111167.4612
2014-04-09 09:50:00,44.68,44.85,44.68,44.68,113804.64550157216,27.7837,27.8894,27.7837,27.7837,113804.6455
2014-04-09 10:00:00,44.68,44.9,44.67,44.9,126990.5669946242,27.7837,27.9205,27.7775,27.9205,126990.567
2014-04-09 10:10:00,44.91,45.04,44.91,45.01,103864.48929911756,27.9267,28.0076,27.9267,27.9889,103864.4893
2014-04-09 10:20:00,45.01,45.21,45.01,45.06,94025.76326199411,27.9889,28.1133,27.9889,28.02,94025.7633
2014-04-09 10:30:00,45.05,45.11,45.04,45.09,52845.116137539306,28.0138,28.0511,28.0076,28.0387,52845.1161
2014-04-09 10:40:00,45.1,45.14,44.86,44.89,52337.965310883454,28.0449,28.0697,27.8956,27.9143,52337.9653
2014-04-09 10:50:00,44.89,44.96,44.88,44.95,49092.20002028604,27.9143,27.9578,27.9081,27.9516,49092.2
2014-04-09 11:00:00,44.93,45.04,44.9,45.04,66233.89796125368,27.9392,28.0076,27.9205,28.0076,66233.898
2014-04-09 11:10:00,45.04,45.12,45.02,45.12,44832.13307637692,28.0076,28.0573,27.9951,28.0573,44832.1331
2014-04-09 11:20:00,45.12,45.14,45.1,45.12,40673.49629779896,28.0573,28.0697,28.0449,28.0573,40673.4963
2014-04-09 11:30:00,45.11,45.16,45.09,45.16,38239.172329850895,28.0511,28.0822,28.0387,28.0822,38239.1723
2014-04-09 11:40:00,45.16,45.26,45.15,45.23,46962.16654833147,28.0822,28.1444,28.076,28.1257,46962.1665
2014-04-09 11:50:00,45.22,45.23,45.12,45.14,34181.96571660412,28.1195,28.1257,28.0573,28.0697,34181.9657
2014-04-09 12:00:00,45.15,45.18,45.14,45.16,28096.15579673395,28.076,28.0946,28.0697,28.0822,28096.1558
2014-04-09 12:10:00,45.16,45.17,45.09,45.13,45339.28390303276,28.0822,28.0884,28.0387,28.0635,45339.2839
2014-04-09 12:20:00,45.13,45.15,45.1,45.1,125164.82401866314,28.0635,28.076,28.0449,28.0449,125164.824
2014-04-09 12:30:00,45.11,45.11,45.08,45.09,22517.496703519628,28.0511,28.0511,28.0324,28.0387,22517.4967
2014-04-09 12:40:00,45.09,45.1,45.07,45.1,31341.92108733137,28.0387,28.0449,28.0262,28.0449,31341.9211
2014-04-09 12:50:00,45.1,45.11,45.1,45.1,35094.83720458464,28.0449,28.0511,28.0449,28.0449,35094.8372
2014-04-09 13:00:00,45.09,45.15,45.09,45.13,31849.07191398722,28.0387,28.076,28.0387,28.0635,31849.0719
2014-04-09 13:10:00,45.14,45.14,45.08,45.1,36616.28968455218,28.0697,28.0697,28.0324,28.0449,36616.2897
2014-04-09 13:20:00,45.1,45.1,45.1,45.1,18257.42975961051,28.0449,28.0449,28.0449,28.0449,18257.4298
2014-04-09 13:30:00,45.1,45.12,45.1,45.12,29617.60827670149,28.0449,28.0573,28.0449,28.0573,29617.6083
2014-04-09 13:40:00,45.12,45.16,45.11,45.16,33979.10538594178,28.0573,28.0822,28.0511,28.0822,33979.1054
2014-04-09 13:50:00,45.16,45.23,45.15,45.23,41383.50745511715,28.0822,28.1257,28.076,28.1257,41383.5075
2014-04-09 14:00:00,45.22,45.42,45.22,45.4,111978.90252561112,28.1195,28.2439,28.1195,28.2314,111978.9025
2014-04-09 14:10:00,45.4,45.47,45.38,45.47,72015.41738513033,28.2314,28.2749,28.219,28.2749,72015.4174
2014-04-09 14:20:00,45.47,45.56,45.47,45.53,117253.27112283192,28.2749,28.3309,28.2749,28.3123,117253.2711
2014-04-09 14:30:00,45.53,45.57,45.4,45.41,88548.53433411097,28.3123,28.3371,28.2314,28.2376,88548.5343
2014-04-09 14:40:00,45.41,45.44,45.34,45.37,78709.80829698752,28.2376,28.2563,28.1941,28.2128,78709.8083
2014-04-09 14:50:00,45.38,45.38,45.3,45.31,73841.16036109139,28.219,28.219,28.1692,28.1755,73841.1604
2014-04-09 15:00:00,45.31,45.35,45.3,45.33,55178.00994015621,28.1755,28.2003,28.1692,28.1879,55178.0099
2014-04-09 15:10:00,45.33,45.35,45.31,45.32,44730.702911045744,28.1879,28.2003,28.1755,28.1817,44730.7029
2014-04-09 15:20:00,45.32,45.34,45.28,45.29,57916.624404097776,28.1817,28.1941,28.1568,28.163,57916.6244
2014-04-09 15:30:00,45.29,45.37,45.29,45.37,61872.40085201339,28.163,28.2128,28.163,28.2128,61872.4009
2014-04-09 15:40:00,45.36,45.39,45.34,45.38,117658.9917841566,28.2065,28.2252,28.1941,28.219,117658.9918
2014-04-09 15:50:00,45.37,45.45,45.35,45.38,434729.6886093925,28.2128,28.2625,28.2003,28.219,434729.6886
2014-04-10 09:30:00,45.36,45.4,45.26,45.36,101835.88599249416,28.2065,28.2314,28.1444,28.2065,101835.886
2014-04-10 09:40:00,45.37,45.45,45.34,45.37,62785.27233999391,28.2128,28.2625,28.1941,28.2128,62785.2723
2014-04-10 09:50:00,45.37,45.59,45.35,45.52,85201.33887818237,28.2128,28.3496,28.2003,28.306,85201.3389
2014-04-10 10:00:00,45.51,45.51,45.39,45.51,66842.47895324069,28.2998,28.2998,28.2252,28.2998,66842.479
2014-04-10 10:10:00,45.51,45.62,45.51,45.57,51323.66365757176,28.2998,28.3682,28.2998,28.3371,51323.6637
2014-04-10 10:20:00,45.57,45.7,45.57,45.63,51729.38431889644,28.3371,28.418,28.3371,28.3744,51729.3843
2014-04-10 10:30:00,45.64,45.66,45.56,45.58,49700.78101227305,28.3807,28.3931,28.3309,28.3434,49700.781
2014-04-10 10:40:00,45.58,45.58,45.4,45.41,61365.25002535754,28.3434,28.3434,28.2314,28.2376,61365.25
2014-04-10 10:50:00,45.41,45.43,45.27,45.27,63495.2834973121,28.2376,28.2501,28.1506,28.1506,63495.2835
2014-04-10 11:00:00,45.27,45.27,45.18,45.21,67856.78060655239,28.1506,28.1506,28.0946,28.1133,67856.7806
2014-04-10 11:10:00,45.21,45.37,45.19,45.34,37123.44051120804,28.1133,28.2128,28.1008,28.1941,37123.4405
2014-04-10 11:20:00,45.34,45.38,45.22,45.23,35601.98803124049,28.1941,28.219,28.1195,28.1257,35601.988
2014-04-10 11:30:00,45.23,45.32,45.23,45.29,29719.03844203266,28.1257,28.1817,28.1257,28.163,29719.0384
2014-04-10 11:40:00,45.29,45.35,45.28,45.28,44020.69175372756,28.163,28.2003,28.1568,28.1568,44020.6918
2014-04-10 11:50:00,45.28,45.32,45.23,45.23,35703.41819657166,28.1568,28.1817,28.1257,28.1257,35703.4182
2014-04-10 12:00:00,45.23,45.3,45.12,45.15,52540.825641545794,28.1257,28.1692,28.0573,28.076,52540.8256
2014-04-10 12:10:00,45.14,45.26,45.09,45.26,62278.12151333807,28.0697,28.1444,28.0387,28.1444,62278.1215
2014-04-10 12:20:00,45.26,45.29,45.21,45.23,30834.770260675527,28.1444,28.163,28.1133,28.1257,30834.7703
2014-04-10 12:30:00,45.23,45.26,45.21,45.24,28501.87645805863,28.1257,28.1444,28.1133,28.1319,28501.8765
2014-04-10 12:40:00,45.23,45.23,45.18,45.22,27589.004970078106,28.1257,28.1257,28.0946,28.1195,27589.005
2014-04-10 12:50:00,45.21,45.22,45.15,45.16,35500.55786590932,28.1133,28.1195,28.076,28.0822,35500.5579
2014-04-10 13:00:00,45.16,45.26,45.16,45.26,30631.909930013186,28.0822,28.1444,28.0822,28.1444,30631.9099
2014-04-10 13:10:00,45.25,45.26,45.06,45.06,41789.22811644183,28.1381,28.1444,28.02,28.02,41789.2281
2014-04-10 13:20:00,45.06,45.06,44.95,45.03,72421.13804645502,28.02,28.02,27.9516,28.0013,72421.138
2014-04-10 13:30:00,45.03,45.13,45.01,45.12,39963.48514048078,28.0013,28.0635,27.9889,28.0573,39963.4851
2014-04-10 13:40:00,45.12,45.16,45.09,45.16,43310.68059640937,28.0573,28.0822,28.0387,28.0822,43310.6806
2014-04-10 13:50:00,45.17,45.29,45.14,45.29,66943.90911857186,28.0884,28.163,28.0697,28.163,66943.9091
2014-04-10 14:00:00,45.29,45.4,45.27,45.35,105284.51161375392,28.163,28.2314,28.1506,28.2003,105284.5116
2014-04-10 14:10:00,45.36,45.36,45.25,45.27,44933.563241708085,28.2065,28.2065,28.1381,28.1506,44933.5632
2014-04-10 14:20:00,45.27,45.28,45.19,45.19,46657.87605233797,28.1506,28.1568,28.1008,28.1008,46657.8761
2014-04-10 14:30:00,45.18,45.18,44.99,45.03,108327.416573689,28.0946,28.0946,27.9765,28.0013,108327.4166
2014-04-10 14:40:00,45.04,45.11,44.98,44.98,91692.86945937722,28.0076,28.0511,27.9702,27.9702,91692.8695
2014-04-10 14:50:00,44.99,45.05,44.98,45.04,59742.36738005883,27.9765,28.0138,27.9702,28.0076,59742.3674
2014-04-10 15:00:00,45.04,45.04,44.81,44.84,123846.23186935794,28.0076,28.0076,27.8645,27.8832,123846.2319
2014-04-10 15:10:00,44.83,44.96,44.82,44.95,94938.63474997463,27.877,27.9578,27.8708,27.9516,94938.6347
2014-04-10 15:20:00,44.96,44.96,44.87,44.91,89867.12648341617,27.9578,27.9578,27.9018,27.9267,89867.1265
2014-04-10 15:30:00,44.91,45.01,44.88,45.01,82767.0149102343,27.9267,27.9889,27.9081,27.9889,82767.0149
2014-04-10 15:40:00,45.01,45.04,44.95,44.99,146668.01906887107,27.9889,28.0076,27.9516,27.9765,146668.0191
2014-04-10 15:50:00,44.99,45.0,44.88,44.89,270919.9715995537,27.9765,27.9827,27.9081,27.9143,270919.9716
2014-04-11 09:30:00,44.7,44.81,44.6,44.81,102241.60665381885,27.7961,27.8645,27.734,27.8645,102241.6067
2014-04-11 09:40:00,44.82,44.97,44.8,44.86,101734.455827163,27.8708,27.964,27.8583,27.8956,101734.4558
2014-04-11 09:50:00,44.85,45.0,44.82,44.89,59438.07688406532,27.8894,27.9827,27.8708,27.9143,59438.0769
2014-04-11 10:00:00,44.88,44.91,44.77,44.85,84187.03722487067,27.9081,27.9267,27.8397,27.8894,84187.0372
2014-04-11 10:10:00,44.85,44.89,44.69,44.75,95242.92524596814,27.8894,27.9143,27.7899,27.8272,95242.9252
2014-04-11 10:20:00,44.75,44.82,44.73,44.75,53656.55746018866,27.8272,27.8708,27.8148,27.8272,53656.5575
2014-04-11 10:30:00,44.75,44.79,44.66,44.67,63190.9930013186,27.8272,27.8521,27.7713,27.7775,63190.993
2014-04-11 10:40:00,44.67,44.67,44.55,44.59,60452.378537377015,27.7775,27.7775,27.7029,27.7277,60452.3785
2014-04-11 10:50:00,44.59,44.77,44.57,44.76,53352.26696419515,27.7277,27.8397,27.7153,27.8334,53352.267
2014-04-11 11:00:00,44.77,44.77,44.63,44.63,41890.658281773,27.8397,27.8397,27.7526,27.7526,41890.6583
2014-04-11 11:10:00,44.63,44.8,44.62,44.78,43006.39010041586,27.7526,27.8583,27.7464,27.8459,43006.3901
2014-04-11 11:20:00,44.79,44.79,44.64,44.7,42093.518612435335,27.8521,27.8521,27.7588,27.7961,42093.5186
2014-04-11 11:30:00,44.69,44.74,44.66,44.73,44324.98224972107,27.7899,27.821,27.7713,27.8148,44324.9822
2014-04-11 11:40:00,44.73,44.76,44.69,44.7,48280.75869763668,27.8148,27.8334,27.7899,27.7961,48280.7587
2014-04-11 11:50:00,44.71,44.76,44.67,44.76,43716.40125773405,27.8024,27.8334,27.7775,27.8334,43716.4013
2014-04-11 12:00:00,44.76,44.81,44.74,44.74,37326.300841870376,27.8334,27.8645,27.821,27.821,37326.3008
2014-04-11 12:10:00,44.73,44.77,44.68,44.76,33370.524393954765,27.8148,27.8397,27.7837,27.8334,33370.5244
2014-04-11 12:20:00,44.76,44.82,44.71,44.82,39760.62480981844,27.8334,27.8708,27.8024,27.8708,39760.6248
2014-04-11 12:30:00,44.81,44.84,44.8,44.84,27994.72563140278,27.8645,27.8832,27.8583,27.8832,27994.7256
2014-04-11 12:40:00,44.83,44.86,44.77,44.77,33979.10538594178,27.877,27.8956,27.8397,27.8397,33979.1054
2014-04-11 12:50:00,44.76,44.77,44.69,44.71,22111.77604219495,27.8334,27.8397,27.7899,27.8024,22111.776
2014-04-11 13:00:00,44.72,44.73,44.67,44.71,54366.56861750685,27.8086,27.8148,27.7775,27.8024,54366.5686
2014-04-11 13:10:00,44.7,44.72,44.67,44.68,28400.44629272745,27.7961,27.8086,27.7775,27.7837,28400.4463
2014-04-11 13:20:00,44.68,44.69,44.62,44.65,60148.08804138351,27.7837,27.7899,27.7464,27.765,60148.088
2014-04-11 13:30:00,44.65,44.65,44.5,44.51,80129.8306116239,27.765,27.765,27.6718,27.678,80129.8306
2014-04-11 13:40:00,44.51,44.6,44.5,44.57,44933.563241708085,27.678,27.734,27.6718,27.7153,44933.5632
2014-04-11 13:50:00,44.56,44.62,44.56,44.61,66335.32812658485,27.7091,27.7464,27.7091,27.7402,66335.3281
2014-04-11 14:00:00,44.6,44.62,44.54,44.56,77391.21614768232,27.734,27.7464,27.6966,27.7091,77391.2161
2014-04-11 14:10:00,44.56,44.56,44.46,44.46,49700.78101227305,27.7091,27.7091,27.6469,27.6469,49700.781
2014-04-11 14:20:00,44.46,44.49,44.41,44.43,158129.62775129324,27.6469,27.6655,27.6158,27.6282,158129.6278
2014-04-11 14:30:00,44.43,44.43,44.34,44.34,126889.13682929304,27.6282,27.6282,27.5723,27.5723,126889.1368
2014-04-11 14:40:00,44.34,44.39,44.31,44.32,200426.0066943909,27.5723,27.6034,27.5536,27.5598,200426.0067
2014-04-11 14:50:00,44.33,44.38,44.33,44.33,126077.69550664368,27.5661,27.5971,27.5661,27.5661,126077.6955
2014-04-11 15:00:00,44.34,44.37,44.33,44.37,169591.23643371538,27.5723,27.5909,27.5661,27.5909,169591.2364
2014-04-11 15:10:00,44.37,44.37,44.3,44.31,107313.11492037732,27.5909,27.5909,27.5474,27.5536,107313.1149
2014-04-11 15:20:00,44.32,44.37,44.28,44.37,363931.4332082361,27.5598,27.5909,27.535,27.5909,363931.4332
2014-04-11 15:30:00,44.37,44.38,44.34,44.38,191905.87280657268,27.5909,27.5971,27.5723,27.5971,191905.8728
2014-04-11 15:40:00,44.38,44.42,44.34,44.37,200121.7161983974,27.5971,27.622,27.5723,27.5909,200121.7162
2014-04-11 15:50:00,44.36,44.37,44.24,44.36,485546.2014403084,27.5847,27.5909,27.5101,27.5847,485546.2014
2014-04-14 09:30:00,44.49,44.61,44.25,44.36,162186.83436454,27.6655,27.7402,27.5163,27.5847,162186.8344
2014-04-14 09:40:00,44.36,44.41,44.34,44.36,72116.8475504615,27.5847,27.6158,27.5723,27.5847,72116.8476
2014-04-14 09:50:00,44.36,44.4,44.29,44.4,92098.59012070188,27.5847,27.6096,27.5412,27.6096,92098.5901
2014-04-14 10:00:00,44.39,44.47,44.32,44.33,109138.85789633838,27.6034,27.6531,27.5598,27.5661,109138.8579
2014-04-14 10:10:00,44.33,44.38,44.28,44.38,88548.53433411097,27.5661,27.5971,27.535,27.5971,88548.5343
2014-04-14 10:20:00,44.38,44.4,44.36,44.38,89055.6851607668,27.5971,27.6096,27.5847,27.5971,89055.6852
2014-04-14 10:30:00,44.39,44.48,44.39,44.4,87635.66284613044,27.6034,27.6593,27.6034,27.6096,87635.6628
2014-04-14 10:40:00,44.4,44.46,44.4,44.41,77594.07647834466,27.6096,27.6469,27.6096,27.6158,77594.0765
2014-04-14 10:50:00,44.4,44.46,44.4,44.42,64813.87564661731,27.6096,27.6469,27.6096,27.622,64813.8756
2014-04-14 11:00:00,44.43,44.55,44.41,44.49,194543.05710518308,27.6282,27.7029,27.6158,27.6655,194543.0571
2014-04-14 11:10:00,44.49,44.49,44.35,44.35,158129.62775129324,27.6655,27.6655,27.5785,27.5785,158129.6278
2014-04-14 11:20:00,44.34,44.35,44.27,44.28,73435.4396997667,27.5723,27.5785,27.5287,27.535,73435.4397
2014-04-14 11:30:00,44.29,44.39,44.27,44.38,85809.91987016938,27.5412,27.6034,27.5287,27.5971,85809.9199
2014-04-14 11:40:00,44.39,44.45,44.37,44.41,55076.57977482503,27.6034,27.6407,27.5909,27.6158,55076.5798
2014-04-14 11:50:00,44.41,44.42,44.35,44.37,58220.91490009129,27.6158,27.622,27.5785,27.5909,58220.9149
2014-04-14 12:00:00,44.36,44.39,44.35,44.37,71102.54589714982,27.5847,27.6034,27.5785,27.5909,71102.5459
2014-04-14 12:10:00,44.37,44.39,44.36,44.39,38239.172329850895,27.5909,27.6034,27.5847,27.6034,38239.1723
2014-04-14 12:20:00,44.39,44.45,44.38,44.45,58220.91490009129,27.6034,27.6407,27.5971,27.6407,58220.9149
2014-04-14 12:30:00,44.45,44.5,44.44,44.48,61060.95952936403,27.6407,27.6718,27.6345,27.6593,61060.9595
2014-04-14 12:40:00,44.48,44.5,44.4,44.41,61466.68019068871,27.6593,27.6718,27.6096,27.6158,61466.6802
2014-04-14 12:50:00,44.41,44.46,44.41,44.44,37224.870676539205,27.6158,27.6469,27.6158,27.6345,37224.8707
2014-04-14 13:00:00,44.43,44.47,44.42,44.44,37934.88183385739,27.6282,27.6531,27.622,27.6345,37934.8818
2014-04-14 13:10:00,44.43,44.43,44.4,44.42,25763.26199411705,27.6282,27.6282,27.6096,27.622,25763.262
2014-04-14 13:20:00,44.42,44.45,44.4,44.41,45542.1442336951,27.622,27.6407,27.6096,27.6158,45542.1442
2014-04-14 13:30:00,44.41,44.43,44.38,44.4,55989.45126280556,27.6158,27.6282,27.5971,27.6096,55989.4513
2014-04-14 13:40:00,44.4,44.41,44.37,44.37,57308.04341211076,27.6096,27.6158,27.5909,27.5909,57308.0434
2014-04-14 13:50:00,44.38,44.39,44.35,44.38,43310.68059640937,27.5971,27.6034,27.5785,27.5971,43310.6806
2014-04-14 14:00:00,44.38,44.44,44.38,44.39,130946.34344253982,27.5971,27.6345,27.5971,27.6034,130946.3434
2014-04-14 14:10:00,44.39,44.4,44.34,44.37,120194.74591743584,27.6034,27.6096,27.5723,27.5909,120194.7459
2014-04-14 14:20:00,44.38,44.4,44.37,44.38,62075.26118267573,27.5971,27.6096,27.5909,27.5971,62075.2612
2014-04-14 14:30:00,44.39,44.4,44.35,44.4,41180.647124454816,27.6034,27.6096,27.5785,27.6096,41180.6471
2014-04-14 14:40:00,44.39,44.42,44.39,44.41,87027.08185414343,27.6034,27.622,27.6034,27.6158,87027.0819
2014-04-14 14:50:00,44.4,44.41,44.39,44.4,69175.37275585759,27.6096,27.6158,27.6034,27.6096,69175.3728
2014-04-14 15:00:00,44.39,44.4,44.27,44.27,140075.05832234505,27.6034,27.6096,27.5287,27.5287,140075.0583
2014-04-14 15:10:00,44.28,44.28,44.13,44.26,134597.8293944619,27.535,27.535,27.4417,27.5225,134597.8294
2014-04-14 15:20:00,44.27,44.35,44.26,44.29,159955.37072725428,27.5287,27.5785,27.5225,27.5412,159955.3707
2014-04-14 15:30:00,44.3,44.45,44.3,44.4,111573.18186428644,27.5474,27.6407,27.5474,27.6096,111573.1819
2014-04-14 15:40:00,44.4,44.46,44.37,44.45,263515.5695303783,27.6096,27.6469,27.5909,27.6407,263515.5695
2014-04-14 15:50:00,44.45,44.54,44.45,44.49,280352.97697535245,27.6407,27.6966,27.6407,27.6655,280352.977
2014-04-15 09:30:00,44.07,44.35,44.07,44.34,139162.18683436455,27.4044,27.5785,27.4044,27.5723,139162.1868
2014-04-15 09:40:00,44.33,44.37,44.2,44.23,101227.30500050716,27.5661,27.5909,27.4852,27.5039,101227.305
2014-04-15 09:50:00,44.22,44.24,44.04,44.05,95344.35541129932,27.4977,27.5101,27.3857,27.3919,95344.3554
2014-04-15 10:00:00,44.05,44.07,43.97,44.02,99705.8525205396,27.3919,27.4044,27.3422,27.3733,99705.8525
2014-04-15 10:10:00,44.03,44.13,44.02,44.1,143016.533116949,27.3795,27.4417,27.3733,27.423,143016.5331
2014-04-15 10:20:00,44.1,44.2,43.92,43.92,154275.2814687088,27.423,27.4852,27.3111,27.3111,154275.2815
2014-04-15 10:30:00,43.92,43.92,43.8,43.82,169388.37610305304,27.3111,27.3111,27.2365,27.2489,169388.3761
2014-04-15 10:40:00,43.83,44.05,43.82,43.99,128410.58930926055,27.2551,27.3919,27.2489,27.3546,128410.5893
2014-04-15 10:50:00,43.99,44.04,43.87,43.89,81651.28309159144,27.3546,27.3857,27.28,27.2924,81651.2831
2014-04-15 11:00:00,43.89,43.89,43.79,43.82,71913.98721979916,27.2924,27.2924,27.2303,27.2489,71913.9872
2014-04-15 11:10:00,43.84,43.84,43.7,43.76,70595.39507049396,27.2614,27.2614,27.1743,27.2116,70595.3951
2014-04-15 11:20:00,43.77,43.88,43.74,43.88,53250.83679886398,27.2178,27.2862,27.1992,27.2862,53250.8368
2014-04-15 11:30:00,43.88,43.92,43.85,43.88,50207.9318389289,27.2862,27.3111,27.2676,27.2862,50207.9318
2014-04-15 11:40:00,43.87,43.89,43.71,43.75,48382.18886296784,27.28,27.2924,27.1805,27.2054,48382.1889
2014-04-15 11:50:00,43.74,43.79,43.68,43.75,74855.46201440308,27.1992,27.2303,27.1619,27.2054,74855.462
2014-04-15 12:00:00,43.75,43.75,43.66,43.69,68161.0711025459,27.2054,27.2054,27.1494,27.1681,68161.0711
2014-04-15 12:10:00,43.69,43.81,43.68,43.78,44223.5520843899,27.1681,27.2427,27.1619,27.224,44223.5521
2014-04-15 12:20:00,43.79,43.81,43.7,43.76,97474.38888325388,27.2303,27.2427,27.1743,27.2116,97474.3889
2014-04-15 12:30:00,43.75,43.78,43.71,43.73,62176.6913480069,27.2054,27.224,27.1805,27.193,62176.6913
2014-04-15 12:40:00,43.72,43.75,43.69,43.7,41789.22811644183,27.1867,27.2054,27.1681,27.1743,41789.2281
2014-04-15 12:50:00,43.7,43.79,43.69,43.72,64915.30581194847,27.1743,27.2303,27.1681,27.1867,64915.3058
2014-04-15 13:00:00,43.71,43.71,43.63,43.68,118166.14261081246,27.1805,27.1805,27.1308,27.1619,118166.1426
2014-04-15 13:10:00,43.68,43.68,43.63,43.68,62683.84217466274,27.1619,27.1619,27.1308,27.1619,62683.8422
2014-04-15 13:20:00,43.68,43.72,43.62,43.72,56496.602089461405,27.1619,27.1867,27.1245,27.1867,56496.6021
2014-04-15 13:30:00,43.73,43.85,43.7,43.78,50613.65250025358,27.193,27.2676,27.1743,27.224,50613.6525
2014-04-15 13:40:00,43.78,43.82,43.74,43.78,77796.936809007,27.224,27.2489,27.1992,27.224,77796.9368
2014-04-15 13:50:00,43.78,43.93,43.75,43.91,182472.8674307739,27.224,27.3173,27.2054,27.3049,182472.8674
2014-04-15 14:00:00,43.92,44.05,43.91,43.95,143219.3934476113,27.3111,27.3919,27.3049,27.3298,143219.3934
2014-04-15 14:10:00,43.94,44.02,43.91,43.99,122933.36038137742,27.3235,27.3733,27.3049,27.3546,122933.3604
2014-04-15 14:20:00,43.98,44.02,43.88,43.92,76174.0541637083,27.3484,27.3733,27.2862,27.3111,76174.0542
2014-04-15 14:30:00,43.92,44.06,43.92,44.05,117557.56161882544,27.3111,27.3982,27.3111,27.3919,117557.5616
2014-04-15 14:40:00,44.04,44.13,44.03,44.11,48990.76985495487,27.3857,27.4417,27.3795,27.4292,48990.7699
2014-04-15 14:50:00,44.1,44.15,44.05,44.07,104067.3496297799,27.423,27.4541,27.3919,27.4044,104067.3496
2014-04-15 15:00:00,44.07,44.11,44.05,44.1,75971.19383304595,27.4044,27.4292,27.3919,27.423,75971.1938
2014-04-15 15:10:00,44.1,44.32,44.1,44.31,76579.77482503296,27.423,27.5598,27.423,27.5536,76579.7748
2014-04-15 15:20:00,44.31,44.35,44.24,44.3,110153.15954965008,27.5536,27.5785,27.5101,27.5474,110153.1595
2014-04-15 15:30:00,44.3,44.3,44.22,44.24,112587.48351759811,27.5474,27.5474,27.4977,27.5101,112587.4835
2014-04-15 15:40:00,44.24,44.26,44.2,44.26,154275.2814687088,27.5101,27.5225,27.4852,27.5225,154275.2815
2014-04-15 15:50:00,44.26,44.28,44.21,44.26,237143.72654427428,27.5225,27.535,27.4914,27.5225,237143.7265
2014-04-16 09:30:00,44.55,44.6,44.27,44.38,168779.79511106602,27.7029,27.734,27.5287,27.5971,168779.7951
2014-04-16 09:40:00,44.39,44.46,44.29,44.43,76275.48432903945,27.6034,27.6469,27.5412,27.6282,76275.4843
2014-04-16 09:50:00,44.42,44.44,44.37,44.39,98082.9698752409,27.622,27.6345,27.5909,27.6034,98082.9699
2014-04-16 10:00:00,44.39,44.4,44.28,44.3,109443.14839233187,27.6034,27.6096,27.535,27.5474,109443.1484
2014-04-16 10:10:00,44.31,44.32,44.23,44.28,60756.66903337053,27.5536,27.5598,27.5039,27.535,60756.669
2014-04-16 10:20:00,44.29,44.32,44.2,44.21,48585.04919363018,27.5412,27.5598,27.4852,27.4914,48585.0492
2014-04-16 10:30:00,44.21,44.25,44.17,44.24,69986.81407850694,27.4914,27.5163,27.4666,27.5101,69986.8141
2014-04-16 10:40:00,44.24,44.31,44.18,44.26,66741.04878790953,27.5101,27.5536,27.4728,27.5225,66741.0488
2014-04-16 10:50:00,44.26,44.3,44.19,44.22,86621.36119281875,27.5225,27.5474,27.479,27.4977,86621.3612
2014-04-16 11:00:00,44.22,44.36,44.21,44.36,69073.94259052642,27.4977,27.5847,27.4914,27.5847,69073.9426
2014-04-16 11:10:00,44.36,44.48,44.35,44.35,70595.39507049396,27.5847,27.6593,27.5785,27.5785,70595.3951
2014-04-16 11:20:00,44.35,44.4,44.35,44.37,90069.98681407851,27.5785,27.6096,27.5785,27.5909,90069.9868
2014-04-16 11:30:00,44.37,44.4,44.36,44.4,84897.04838218886,27.5909,27.6096,27.5847,27.6096,84897.0484
2014-04-16 11:40:00,44.4,44.4,44.36,44.36,60046.65787605234,27.6096,27.6096,27.5847,27.5847,60046.6579
2014-04-16 11:50:00,44.36,44.45,44.36,44.45,256314.0277918653,27.5847,27.6407,27.5847,27.6407,256314.0278
2014-04-16 12:00:00,44.45,44.57,44.45,44.56,83578.45623288366,27.6407,27.7153,27.6407,27.7091,83578.4562
2014-04-16 12:10:00,44.56,44.57,44.54,44.55,99908.71285120194,27.7091,27.7153,27.6966,27.7029,99908.7129
2014-04-16 12:20:00,44.55,44.55,44.5,44.55,94431.4839233188,27.7029,27.7029,27.6718,27.7029,94431.4839
2014-04-16 12:30:00,44.55,44.59,44.54,44.59,66943.90911857186,27.7029,27.7277,27.6966,27.7277,66943.9091
2014-04-16 12:40:00,44.59,44.69,44.59,44.66,106197.38310173443,27.7277,27.7899,27.7277,27.7713,106197.3831
2014-04-16 12:50:00,44.67,44.73,44.64,44.73,85404.19920884472,27.7775,27.8148,27.7588,27.8148,85404.1992
2014-04-16 13:00:00,44.72,44.84,44.72,44.83,136525.00253575417,27.8086,27.8832,27.8086,27.877,136525.0025
2014-04-16 13:10:00,44.83,44.94,44.82,44.94,69581.09341718227,27.877,27.9454,27.8708,27.9454,69581.0934
2014-04-16 13:20:00,44.94,45.0,44.84,44.85,78405.51780099401,27.9454,27.9827,27.8832,27.8894,78405.5178
2014-04-16 13:30:00,44.85,44.85,44.68,44.71,94532.91408864997,27.8894,27.8894,27.7837,27.8024,94532.9141
2014-04-16 13:40:00,44.71,44.86,44.7,44.81,65625.31696926666,27.8024,27.8956,27.7961,27.8645,65625.317
2014-04-16 13:50:00,44.81,44.84,44.74,44.79,66943.90911857186,27.8645,27.8832,27.821,27.8521,66943.9091
2014-04-16 14:00:00,44.8,44.85,44.77,44.85,48483.61902829901,27.8583,27.8894,27.8397,27.8894,48483.619
2014-04-16 14:10:00,44.84,44.86,44.74,44.75,70798.2554011563,27.8832,27.8956,27.821,27.8272,70798.2554
2014-04-16 14:20:00,44.74,44.83,44.69,44.79,54163.70828684451,27.821,27.877,27.7899,27.8521,54163.7083
2014-04-16 14:30:00,44.79,44.86,44.79,44.84,31950.50207931839,27.8521,27.8956,27.8521,27.8832,31950.5021
2014-04-16 14:40:00,44.85,44.94,44.84,44.87,97271.52855259154,27.8894,27.9454,27.8832,27.9018,97271.5286
2014-04-16 14:50:00,44.88,44.94,44.86,44.94,63190.9930013186,27.9081,27.9454,27.8956,27.9454,63190.993
2014-04-16 15:00:00,44.94,44.96,44.84,44.86,159448.21990059843,27.9454,27.9578,27.8832,27.8956,159448.2199
2014-04-16 15:10:00,44.86,44.86,44.74,44.76,105994.52277107212,27.8956,27.8956,27.821,27.8334,105994.5228
2014-04-16 15:20:00,44.76,44.89,44.76,44.89,99097.2715285526,27.8334,27.9143,27.8334,27.9143,99097.2715
2014-04-16 15:30:00,44.89,44.95,44.83,44.94,151232.3765087737,27.9143,27.9516,27.877,27.9454,151232.3765
2014-04-16 15:40:00,44.94,44.96,44.88,44.88,151536.66700476722,27.9454,27.9578,27.9081,27.9081,151536.667
2014-04-16 15:50:00,44.88,44.9,44.85,44.87,333299.52327822294,27.9081,27.9205,27.8894,27.9018,333299.5233
2014-04-17 09:30:00,44.88,44.96,44.82,44.86,225783.54802718328,27.9081,27.9578,27.8708,27.8956,225783.548
2014-04-17 09:40:00,44.86,44.95,44.82,44.82,56192.3115934679,27.8956,27.9516,27.8708,27.8708,56192.3116
2014-04-17 09:50:00,44.82,44.84,44.72,44.78,43006.39010041586,27.8708,27.8832,27.8086,27.8459,43006.3901
2014-04-17 10:00:00,44.79,44.81,44.72,44.77,59843.79754539,27.8521,27.8645,27.8086,27.8397,59843.7975
2014-04-17 10:10:00,44.78,44.82,44.74,44.76,53250.83679886398,27.8459,27.8708,27.821,27.8334,53250.8368
2014-04-17 10:20:00,44.76,44.78,44.73,44.77,39862.05497514961,27.8334,27.8459,27.8148,27.8397,39862.055
2014-04-17 10:30:00,44.77,44.8,44.76,44.77,58829.4958920783,27.8397,27.8583,27.8334,27.8397,58829.4959
2014-04-17 10:40:00,44.77,44.89,44.74,44.89,53555.12729485749,27.8397,27.9143,27.821,27.9143,53555.1273
2014-04-17 10:50:00,44.89,45.04,44.89,45.04,45542.1442336951,27.9143,28.0076,27.9143,28.0076,45542.1442
2014-04-17 11:00:00,45.04,45.1,45.03,45.1,41890.658281773,28.0076,28.0449,28.0013,28.0449,41890.6583
2014-04-17 11:10:00,45.1,45.11,45.06,45.1,37630.59133786388,28.0449,28.0511,28.02,28.0449,37630.5913
2014-04-17 11:20:00,45.11,45.12,45.04,45.07,28806.166954052136,28.0511,28.0573,28.0076,28.0262,28806.167
2014-04-17 11:30:00,45.07,45.09,45.01,45.08,27589.004970078106,28.0262,28.0387,27.9889,28.0324,27589.005
2014-04-17 11:40:00,45.08,45.1,45.05,45.07,32356.22274064307,28.0324,28.0449,28.0138,28.0262,32356.2227
2014-04-17 11:50:00,45.06,45.07,44.94,44.95,33573.3847246171,28.02,28.0262,27.9454,27.9516,33573.3847
2014-04-17 12:00:00,44.95,45.01,44.93,44.93,47976.46820164317,27.9516,27.9889,27.9392,27.9392,47976.4682
2014-04-17 12:10:00,44.92,44.95,44.87,44.89,31037.630591337864,27.9329,27.9516,27.9018,27.9143,31037.6306
2014-04-17 12:20:00,44.89,44.94,44.85,44.94,45136.423572370426,27.9143,27.9454,27.8894,27.9454,45136.4236
2014-04-17 12:30:00,44.94,44.96,44.91,44.96,32356.22274064307,27.9454,27.9578,27.9267,27.9578,32356.2227
2014-04-17 12:40:00,44.96,44.97,44.92,44.97,30530.47976468201,27.9578,27.964,27.9329,27.964,30530.4798
2014-04-17 12:50:00,44.98,44.98,44.92,44.94,15518.815295668932,27.9702,27.9702,27.9329,27.9454,15518.8153
2014-04-17 13:00:00,44.95,45.04,44.94,45.04,26371.842986104068,27.9516,28.0076,27.9454,28.0076,26371.843
2014-04-17 13:10:00,45.05,45.09,45.03,45.06,74145.4508570849,28.0138,28.0387,28.0013,28.02,74145.4509
2014-04-17 13:20:00,45.06,45.08,45.06,45.08,30631.909930013186,28.02,28.0324,28.02,28.0324,30631.9099
2014-04-17 13:30:00,45.08,45.1,45.06,45.06,43209.2504310782,28.0324,28.0449,28.02,28.02,43209.2504
2014-04-17 13:40:00,45.07,45.15,45.07,45.13,58829.4958920783,28.0262,28.076,28.0262,28.0635,58829.4959
2014-04-17 13:50:00,45.13,45.14,45.09,45.1,38543.462825844406,28.0635,28.0697,28.0387,28.0449,38543.4628
2014-04-17 14:00:00,45.09,45.09,45.06,45.06,41890.658281773,28.0387,28.0387,28.02,28.02,41890.6583
2014-04-17 14:10:00,45.06,45.09,45.06,45.09,38746.32315650675,28.02,28.0387,28.02,28.0387,38746.3232
2014-04-17 14:20:00,45.09,45.1,45.07,45.09,47367.88720965615,28.0387,28.0449,28.0262,28.0387,47367.8872
2014-04-17 14:30:00,45.09,45.1,45.05,45.05,40267.77563647429,28.0387,28.0449,28.0138,28.0138,40267.7756
2014-04-17 14:40:00,45.04,45.05,45.01,45.01,29110.457450045644,28.0076,28.0138,27.9889,27.9889,29110.4575
2014-04-17 14:50:00,45.02,45.02,44.99,45.0,26980.423978091083,27.9951,27.9951,27.9765,27.9827,26980.424
2014-04-17 15:00:00,45.0,45.02,44.99,45.02,74855.46201440308,27.9827,27.9951,27.9765,27.9951,74855.462
2014-04-17 15:10:00,45.02,45.07,45.02,45.03,116847.55046150726,27.9951,28.0262,27.9951,28.0013,116847.5505
2014-04-17 15:20:00,45.04,45.04,45.02,45.03,71102.54589714982,28.0076,28.0076,27.9951,28.0013,71102.5459
2014-04-17 15:30:00,45.03,45.04,44.95,44.95,95344.35541129932,28.0013,28.0076,27.9516,27.9516,95344.3554
2014-04-17 15:40:00,44.95,44.97,44.95,44.97,98285.83020590324,27.9516,27.964,27.9516,27.964,98285.8302
2014-04-17 15:50:00,44.96,44.96,44.81,44.82,369712.9526321128,27.9578,27.9578,27.8645,27.8708,369712.9526
2014-04-21 09:30:00,44.99,45.0,44.78,44.97,88751.39466477331,27.9765,27.9827,27.8459,27.964,88751.3947
2014-04-21 09:40:00,44.96,45.11,44.94,44.99,121513.33806674104,27.9578,28.0511,27.9454,27.9765,121513.3381
2014-04-21 09:50:00,44.99,45.0,44.91,44.99,92200.02028603306,27.9765,27.9827,27.9267,27.9765,92200.0203
2014-04-21 10:00:00,44.98,45.04,44.96,45.04,50309.36200426007,27.9702,28.0076,27.9578,28.0076,50309.362
2014-04-21 10:10:00,45.04,45.1,45.04,45.09,38137.742164519725,28.0076,28.0449,28.0076,28.0387,38137.7422
2014-04-21 10:20:00,45.09,45.11,45.08,45.11,37732.02150319505,28.0387,28.0511,28.0324,28.0511,37732.0215
2014-04-21 10:30:00,45.1,45.1,45.0,45.01,32863.37356729891,28.0449,28.0449,27.9827,27.9889,32863.3736
2014-04-21 10:40:00,45.0,45.03,44.91,44.92,36311.99918855868,27.9827,28.0013,27.9267,27.9329,36311.9992
2014-04-21 10:50:00,44.93,45.02,44.89,45.02,80535.55127294858,27.9392,27.9951,27.9143,27.9951,80535.5513
2014-04-21 11:00:00,45.02,45.07,44.99,45.07,45542.1442336951,27.9951,28.0262,27.9765,28.0262,45542.1442
2014-04-21 11:10:00,45.07,45.18,45.07,45.18,32356.22274064307,28.0262,28.0946,28.0262,28.0946,32356.2227
2014-04-21 11:20:00,45.19,45.21,45.16,45.18,25256.111167461204,28.1008,28.1133,28.0822,28.0946,25256.1112
2014-04-21 11:30:00,45.18,45.25,45.13,45.19,35196.26736991581,28.0946,28.1381,28.0635,28.1008,35196.2674
2014-04-21 11:40:00,45.2,45.22,45.16,45.16,18967.440916928696,28.1071,28.1195,28.0822,28.0822,18967.4409
2014-04-21 11:50:00,45.17,45.21,45.16,45.18,17851.70909828583,28.0884,28.1133,28.0822,28.0946,17851.7091
2014-04-21 12:00:00,45.17,45.19,45.14,45.17,22111.77604219495,28.0884,28.1008,28.0697,28.0884,22111.776
2014-04-21 12:10:00,45.16,45.18,45.12,45.13,17851.70909828583,28.0822,28.0946,28.0573,28.0635,17851.7091
2014-04-21 12:20:00,45.13,45.15,45.11,45.13,18967.440916928696,28.0635,28.076,28.0511,28.0635,18967.4409
2014-04-21 12:30:00,45.13,45.13,45.07,45.08,21807.48554620144,28.0635,28.0635,28.0262,28.0324,21807.4855
2014-04-21 12:40:00,45.09,45.1,45.07,45.1,14200.223146363727,28.0387,28.0449,28.0262,28.0449,14200.2231
2014-04-21 12:50:00,45.1,45.15,45.1,45.11,16735.977279642964,28.0449,28.076,28.0449,28.0511,16735.9773
2014-04-21 13:00:00,45.13,45.13,45.09,45.11,23024.64753017548,28.0635,28.0635,28.0387,28.0511,23024.6475
2014-04-21 13:10:00,45.11,45.15,45.1,45.12,13388.781823714373,28.0511,28.076,28.0449,28.0573,13388.7818
2014-04-21 13:20:00,45.12,45.13,45.09,45.12,16938.837610305305,28.0573,28.0635,28.0387,28.0573,16938.8376
2014-04-21 13:30:00,45.13,45.15,45.1,45.14,35399.12770057815,28.0635,28.076,28.0449,28.0697,35399.1277
2014-04-21 13:40:00,45.14,45.15,45.11,45.13,14504.513642357237,28.0697,28.076,28.0511,28.0635,14504.5136
2014-04-21 13:50:00,45.14,45.15,45.13,45.14,15011.664469013083,28.0697,28.076,28.0635,28.0697,15011.6645
2014-04-21 14:00:00,45.13,45.23,45.13,45.2,53250.83679886398,28.0635,28.1257,28.0635,28.1071,53250.8368
2014-04-21 14:10:00,45.2,45.27,45.18,45.25,44324.98224972107,28.1071,28.1506,28.0946,28.1381,44324.9822
2014-04-21 14:20:00,45.26,45.3,45.24,45.29,46150.72522568212,28.1444,28.1692,28.1319,28.163,46150.7252
2014-04-21 14:30:00,45.28,45.33,45.28,45.31,69073.94259052642,28.1568,28.1879,28.1568,28.1755,69073.9426
2014-04-21 14:40:00,45.3,45.31,45.25,45.26,77999.79713966933,28.1692,28.1755,28.1381,28.1444,77999.7971
2014-04-21 14:50:00,45.26,45.32,45.26,45.3,53250.83679886398,28.1444,28.1817,28.1444,28.1692,53250.8368
2014-04-21 15:00:00,45.3,45.3,45.23,45.23,42904.95993508469,28.1692,28.1692,28.1257,28.1257,42904.9599
2014-04-21 15:10:00,45.24,45.26,45.23,45.26,86519.93102748758,28.1319,28.1444,28.1257,28.1444,86519.931
2014-04-21 15:20:00,45.26,45.29,45.25,45.26,80231.26077695507,28.1444,28.163,28.1381,28.1444,80231.2608
2014-04-21 15:30:00,45.27,45.28,45.24,45.28,60553.808702708186,28.1506,28.1568,28.1319,28.1568,60553.8087
2014-04-21 15:40:00,45.27,45.28,45.19,45.19,91692.86945937722,28.1506,28.1568,28.1008,28.1008,91692.8695
2014-04-21 15:50:00,45.2,45.25,45.19,45.24,125367.68434932549,28.1071,28.1381,28.1008,28.1319,125367.6843
2014-04-22 09:30:00,45.41,45.41,45.17,45.2,69073.94259052642,28.2376,28.2376,28.0884,28.1071,69073.9426
2014-04-22 09:40:00,45.19,45.19,45.08,45.1,28603.306623389795,28.1008,28.1008,28.0324,28.0449,28603.3066
2014-04-22 09:50:00,45.1,45.12,45.06,45.09,58525.2053960848,28.0449,28.0573,28.02,28.0387,58525.2054
2014-04-22 10:00:00,45.07,45.17,45.07,45.17,48990.76985495487,28.0262,28.0884,28.0262,28.0884,48990.7699
2014-04-22 10:10:00,45.17,45.23,45.11,45.13,63596.71366264327,28.0884,28.1257,28.0511,28.0635,63596.7137
2014-04-22 10:20:00,45.14,45.21,45.1,45.19,29110.457450045644,28.0697,28.1133,28.0449,28.1008,29110.4575
2014-04-22 10:30:00,45.19,45.26,45.18,45.2,46150.72522568212,28.1008,28.1444,28.0946,28.1071,46150.7252
2014-04-22 10:40:00,45.21,45.27,45.21,45.25,72421.13804645502,28.1133,28.1506,28.1133,28.1381,72421.138
2014-04-22 10:50:00,45.25,45.27,45.23,45.26,38239.172329850895,28.1381,28.1506,28.1257,28.1444,38239.1723
2014-04-22 11:00:00,45.26,45.35,45.25,45.3,42702.09960442236,28.1444,28.2003,28.1381,28.1692,42702.0996
2014-04-22 11:10:00,45.29,45.34,45.27,45.34,19778.88223957805,28.163,28.1941,28.1506,28.1941,19778.8822
2014-04-22 11:20:00,45.35,45.38,45.29,45.29,84694.18805152652,28.2003,28.219,28.163,28.163,84694.1881
2014-04-22 11:30:00,45.3,45.32,45.28,45.31,17344.558271629983,28.1692,28.1817,28.1568,28.1755,17344.5583
2014-04-22 11:40:00,45.31,45.32,45.25,45.29,30226.189268688508,28.1755,28.1817,28.1381,28.163,30226.1893
2014-04-22 11:50:00,45.28,45.28,45.25,45.28,16127.396287655947,28.1568,28.1568,28.1381,28.1568,16127.3963
2014-04-22 12:00:00,45.29,45.33,45.29,45.31,18460.290090272847,28.163,28.1879,28.163,28.1755,18460.2901
2014-04-22 12:10:00,45.31,45.39,45.31,45.38,44730.702911045744,28.1755,28.2252,28.1755,28.219,44730.7029
2014-04-22 12:20:00,45.37,45.42,45.35,45.36,46353.58555634446,28.2128,28.2439,28.2003,28.2065,46353.5856
2014-04-22 12:30:00,45.36,45.39,45.35,45.38,49396.49051627954,28.2065,28.2252,28.2003,28.219,49396.4905
2014-04-22 12:40:00,45.38,45.45,45.37,45.43,63901.00415863678,28.219,28.2625,28.2128,28.2501,63901.0042
2014-04-22 12:50:00,45.42,45.44,45.39,45.44,28400.44629272745,28.2439,28.2563,28.2252,28.2563,28400.4463
2014-04-22 13:00:00,45.44,45.44,45.39,45.42,18054.56942894817,28.2563,28.2563,28.2252,28.2439,18054.5694
2014-04-22 13:10:00,45.42,45.5,45.39,45.49,63901.00415863678,28.2439,28.2936,28.2252,28.2874,63901.0042
2014-04-22 13:20:00,45.49,45.51,45.37,45.37,43310.68059640937,28.2874,28.2998,28.2128,28.2128,43310.6806
2014-04-22 13:30:00,45.38,45.42,45.37,45.38,43716.40125773405,28.219,28.2439,28.2128,28.219,43716.4013
2014-04-22 13:40:00,45.39,45.41,45.38,45.4,33167.664063292425,28.2252,28.2376,28.219,28.2314,33167.6641
2014-04-22 13:50:00,45.4,45.43,45.35,45.36,64103.86448929912,28.2314,28.2501,28.2003,28.2065,64103.8645
2014-04-22 14:00:00,45.36,45.39,45.35,45.35,37326.300841870376,28.2065,28.2252,28.2003,28.2003,37326.3008
2014-04-22 14:10:00,45.36,45.42,45.34,45.42,49700.78101227305,28.2065,28.2439,28.1941,28.2439,49700.781
2014-04-22 14:20:00,45.42,45.51,45.41,45.46,38746.32315650675,28.2439,28.2998,28.2376,28.2687,38746.3232
2014-04-22 14:30:00,45.46,45.49,45.45,45.49,44933.563241708085,28.2687,28.2874,28.2625,28.2874,44933.5632
2014-04-22 14:40:00,45.49,45.52,45.48,45.5,53250.83679886398,28.2874,28.306,28.2812,28.2936,53250.8368
2014-04-22 14:50:00,45.51,45.57,45.49,45.57,76072.62399837712,28.2998,28.3371,28.2874,28.3371,76072.624
2014-04-22 15:00:00,45.57,45.59,45.56,45.57,76275.48432903945,28.3371,28.3496,28.3309,28.3371,76275.4843
2014-04-22 15:10:00,45.57,45.57,45.51,45.52,55178.00994015621,28.3371,28.3371,28.2998,28.306,55178.0099
2014-04-22 15:20:00,45.51,45.54,45.51,45.52,94735.7744193123,28.2998,28.3185,28.2998,28.306,94735.7744
2014-04-22 15:30:00,45.52,45.53,45.46,45.48,112587.48351759811,28.306,28.3123,28.2687,28.2812,112587.4835
2014-04-22 15:40:00,45.49,45.53,45.48,45.53,182980.01825742977,28.2874,28.3123,28.2812,28.3123,182980.0183
2014-04-22 15:50:00,45.53,45.57,45.47,45.48,488284.8159042499,28.3123,28.3371,28.2749,28.2812,488284.8159
2014-04-23 09:30:00,45.48,45.65,45.44,45.52,104675.93062176692,28.2812,28.3869,28.2563,28.306,104675.9306
2014-04-23 09:40:00,45.5,45.62,45.46,45.47,47672.17770564966,28.2936,28.3682,28.2687,28.2749,47672.1777
2014-04-23 09:50:00,45.47,45.51,45.46,45.48,25357.54133279237,28.2749,28.2998,28.2687,28.2812,25357.5413
2014-04-23 10:00:00,45.46,45.46,45.23,45.32,95040.06491530582,28.2687,28.2687,28.1257,28.1817,95040.0649
2014-04-23 10:10:00,45.32,45.4,45.31,45.38,21401.764884876764,28.1817,28.2314,28.1755,28.219,21401.7649
2014-04-23 10:20:00,45.38,45.4,45.3,45.4,19373.161578253374,28.219,28.2314,28.1692,28.2314,19373.1616
2014-04-23 10:30:00,45.4,45.43,45.38,45.43,9534.435541129931,28.2314,28.2501,28.219,28.2501,9534.4355
2014-04-23 10:40:00,45.43,45.5,45.43,45.46,13997.36281570139,28.2501,28.2936,28.2501,28.2687,13997.3628
2014-04-23 10:50:00,45.43,45.53,45.43,45.52,40673.49629779896,28.2501,28.3123,28.2501,28.306,40673.4963
2014-04-23 11:00:00,45.51,45.53,45.42,45.44,99300.13185921492,28.2998,28.3123,28.2439,28.2563,99300.1319
2014-04-23 11:10:00,45.44,45.45,45.39,45.42,26473.27315143524,28.2563,28.2625,28.2252,28.2439,26473.2732
2014-04-23 11:20:00,45.42,45.43,45.35,45.4,22923.217364844302,28.2439,28.2501,28.2003,28.2314,22923.2174
2014-04-23 11:30:00,45.41,45.46,45.38,45.45,67248.19961456537,28.2376,28.2687,28.219,28.2625,67248.1996
2014-04-23 11:40:00,45.46,45.47,45.42,45.45,25458.97149812354,28.2687,28.2749,28.2439,28.2625,25458.9715
2014-04-23 11:50:00,45.45,45.53,45.44,45.45,96865.80789126686,28.2625,28.3123,28.2563,28.2625,96865.8079
2014-04-23 12:00:00,45.45,45.45,45.4,45.4,22923.217364844302,28.2625,28.2625,28.2314,28.2314,22923.2174
2014-04-23 12:10:00,45.41,45.46,45.41,45.45,13185.921493052034,28.2376,28.2687,28.2376,28.2625,13185.9215
2014-04-23 12:20:00,45.43,45.46,45.41,45.43,20286.033066233897,28.2501,28.2687,28.2376,28.2501,20286.0331
2014-04-23 12:30:00,45.42,45.49,45.4,45.49,20387.463231565067,28.2439,28.2874,28.2314,28.2874,20387.4632
2014-04-23 12:40:00,45.49,45.52,45.44,45.46,20894.614058220915,28.2874,28.306,28.2563,28.2687,20894.6141
2014-04-23 12:50:00,45.47,45.47,45.43,45.46,8012.983061162389,28.2749,28.2749,28.2501,28.2687,8012.9831
2014-04-23 13:00:00,45.46,45.47,45.44,45.44,9635.865706461102,28.2687,28.2749,28.2563,28.2563,9635.8657
2014-04-23 13:10:00,45.45,45.5,45.44,45.5,6795.821077188356,28.2625,28.2936,28.2563,28.2936,6795.8211
2014-04-23 13:20:00,45.51,45.51,45.46,45.49,8317.273557155899,28.2998,28.2998,28.2687,28.2874,8317.2736
2014-04-23 13:30:00,45.5,45.5,45.42,45.42,16431.686783649457,28.2936,28.2936,28.2439,28.2439,16431.6868
2014-04-23 13:40:00,45.43,45.49,45.42,45.43,18866.010751597525,28.2501,28.2874,28.2439,28.2501,18866.0108
2014-04-23 13:50:00,45.44,45.46,45.43,45.45,8925.854549142916,28.2563,28.2687,28.2501,28.2625,8925.8545
2014-04-23 14:00:00,45.45,45.48,45.41,45.48,11461.608682422151,28.2625,28.2812,28.2376,28.2812,11461.6087
2014-04-23 14:10:00,45.48,45.5,45.44,45.45,19170.30124759104,28.2812,28.2936,28.2563,28.2625,19170.3012
2014-04-23 14:20:00,45.46,45.51,45.44,45.5,28096.15579673395,28.2687,28.2998,28.2563,28.2936,28096.1558
2014-04-23 14:30:00,45.5,45.52,45.47,45.48,22111.77604219495,28.2936,28.306,28.2749,28.2812,22111.776
2014-04-23 14:40:00,45.49,45.5,45.43,45.43,12780.200831727356,28.2874,28.2936,28.2501,28.2501,12780.2008
2014-04-23 14:50:00,45.43,45.49,45.41,45.48,33066.233897961254,28.2501,28.2874,28.2376,28.2812,33066.2339
2014-04-23 15:00:00,45.47,45.5,45.45,45.49,19474.59174358454,28.2749,28.2936,28.2625,28.2874,19474.5917
2014-04-23 15:10:00,45.48,45.5,45.44,45.45,33979.10538594178,28.2812,28.2936,28.2563,28.2625,33979.1054
2014-04-23 15:20:00,45.44,45.47,45.43,45.44,18257.42975961051,28.2563,28.2749,28.2501,28.2563,18257.4298
2014-04-23 15:30:00,45.45,45.48,45.43,45.46,27994.72563140278,28.2625,28.2812,28.2501,28.2687,27994.7256
2014-04-23 15:40:00,45.46,45.46,45.42,45.45,68871.08225986408,28.2687,28.2687,28.2439,28.2625,68871.0823
2014-04-23 15:50:00,45.46,45.49,45.44,45.45,142205.09179429963,28.2687,28.2874,28.2563,28.2625,142205.0918
2014-04-24 09:30:00,45.45,45.45,45.1,45.2,134800.68972512425,28.2625,28.2625,28.0449,28.1071,134800.6897
2014-04-24 09:40:00,45.19,45.2,44.92,44.97,64813.87564661731,28.1008,28.1071,27.9329,27.964,64813.8756
2014-04-24 09:50:00,44.98,45.06,44.93,45.03,77999.79713966933,27.9702,28.02,27.9392,28.0013,77999.7971
2014-04-24 10:00:00,45.03,45.06,44.89,44.92,76681.20499036413,28.0013,28.02,27.9143,27.9329,76681.205
2014-04-24 10:10:00,44.94,45.1,44.94,45.1,28704.73678872097,27.9454,28.0449,27.9454,28.0449,28704.7368
2014-04-24 10:20:00,45.11,45.13,45.01,45.1,80231.26077695507,28.0511,28.0635,27.9889,28.0449,80231.2608
2014-04-24 10:30:00,45.1,45.18,45.09,45.16,65219.59630794198,28.0449,28.0946,28.0387,28.0822,65219.5963
2014-04-24 10:40:00,45.15,45.15,45.07,45.08,48382.18886296784,28.076,28.076,28.0262,28.0324,48382.1889
2014-04-24 10:50:00,45.09,45.18,45.06,45.14,53047.97646820165,28.0387,28.0946,28.02,28.0697,53047.9765
2014-04-24 11:00:00,45.14,45.17,45.12,45.13,54873.71944416269,28.0697,28.0884,28.0573,28.0635,54873.7194
2014-04-24 11:10:00,45.14,45.17,45.1,45.15,85911.35003550055,28.0697,28.0884,28.0449,28.076,85911.35
2014-04-24 11:20:00,45.15,45.28,45.15,45.25,39557.7644791561,28.076,28.1568,28.076,28.1381,39557.7645
2014-04-24 11:30:00,45.25,45.37,45.24,45.34,39152.04381783142,28.1381,28.2128,28.1319,28.1941,39152.0438
2014-04-24 11:40:00,45.34,45.36,45.3,45.34,40876.3566284613,28.1941,28.2065,28.1692,28.1941,40876.3566
2014-04-24 11:50:00,45.33,45.33,45.23,45.24,28096.15579673395,28.1879,28.1879,28.1257,28.1319,28096.1558
2014-04-24 12:00:00,45.23,45.29,45.2,45.21,34587.6863779288,28.1257,28.163,28.1071,28.1133,34587.6864
2014-04-24 12:10:00,45.2,45.22,45.12,45.15,43107.82026574703,28.1071,28.1195,28.0573,28.076,43107.8203
2014-04-24 12:20:00,45.15,45.19,45.12,45.14,26574.703316766405,28.076,28.1008,28.0573,28.0697,26574.7033
2014-04-24 12:30:00,45.14,45.2,45.13,45.2,49497.92068161071,28.0697,28.1071,28.0635,28.1071,49497.9207
2014-04-24 12:40:00,45.2,45.23,45.19,45.21,38137.742164519725,28.1071,28.1257,28.1008,28.1133,38137.7422
2014-04-24 12:50:00,45.21,45.26,45.2,45.24,18460.290090272847,28.1133,28.1444,28.1071,28.1319,18460.2901
2014-04-24 13:00:00,45.23,45.25,45.2,45.22,28907.597119383303,28.1257,28.1381,28.1071,28.1195,28907.5971
2014-04-24 13:10:00,45.21,45.25,45.21,45.25,36311.99918855868,28.1133,28.1381,28.1133,28.1381,36311.9992
2014-04-24 13:20:00,45.24,45.29,45.24,45.28,15214.524799675424,28.1319,28.163,28.1319,28.1568,15214.5248
2014-04-24 13:30:00,45.28,45.29,45.18,45.19,50410.79216959124,28.1568,28.163,28.0946,28.1008,50410.7922
2014-04-24 13:40:00,45.19,45.25,45.18,45.22,30023.32893802617,28.1008,28.1381,28.0946,28.1195,30023.3289
2014-04-24 13:50:00,45.23,45.25,45.2,45.21,39760.62480981844,28.1257,28.1381,28.1071,28.1133,39760.6248
2014-04-24 14:00:00,45.2,45.28,45.2,45.24,60046.65787605234,28.1071,28.1568,28.1071,28.1319,60046.6579
2014-04-24 14:10:00,45.23,45.28,45.22,45.27,24241.809514149507,28.1257,28.1568,28.1195,28.1506,24241.8095
2014-04-24 14:20:00,45.28,45.3,45.25,45.27,37630.59133786388,28.1568,28.1692,28.1381,28.1506,37630.5913
2014-04-24 14:30:00,45.27,45.3,45.24,45.29,21706.05538087027,28.1506,28.1692,28.1319,28.163,21706.0554
2014-04-24 14:40:00,45.29,45.34,45.27,45.33,38949.18348716908,28.163,28.1941,28.1506,28.1879,38949.1835
2014-04-24 14:50:00,45.33,45.34,45.26,45.3,23836.08885282483,28.1879,28.1941,28.1444,28.1692,23836.0889
2014-04-24 15:00:00,45.29,45.31,45.27,45.3,27994.72563140278,28.163,28.1755,28.1506,28.1692,27994.7256
2014-04-24 15:10:00,45.29,45.3,45.24,45.24,28501.87645805863,28.163,28.1692,28.1319,28.1319,28501.8765
2014-04-24 15:20:00,45.24,45.32,45.23,45.29,39253.47398316259,28.1319,28.1817,28.1257,28.163,39253.474
2014-04-24 15:30:00,45.3,45.32,45.26,45.28,39152.04381783142,28.1692,28.1817,28.1444,28.1568,39152.0438
2014-04-24 15:40:00,45.27,45.31,45.27,45.28,81752.71325692261,28.1506,28.1755,28.1506,28.1568,81752.7133
2014-04-24 15:50:00,45.29,45.35,45.28,45.34,172025.56040166345,28.163,28.2003,28.1568,28.1941,172025.5604
2014-04-25 09:30:00,45.2,45.33,45.03,45.1,106197.38310173443,28.1071,28.1879,28.0013,28.0449,106197.3831
2014-04-25 09:40:00,45.11,45.16,45.01,45.05,32153.362409980728,28.0511,28.0822,27.9889,28.0138,32153.3624
2014-04-25 09:50:00,45.05,45.17,45.02,45.05,36514.85951922102,28.0138,28.0884,27.9951,28.0138,36514.8595
2014-04-25 10:00:00,45.03,45.09,44.92,45.09,37833.45166852622,28.0013,28.0387,27.9329,28.0387,37833.4517
2014-04-25 10:10:00,45.1,45.2,45.09,45.19,44426.41241505224,28.0449,28.1071,28.0387,28.1008,44426.4124
2014-04-25 10:20:00,45.2,45.23,45.16,45.19,33674.81488994827,28.1071,28.1257,28.0822,28.1008,33674.8149
2014-04-25 10:30:00,45.19,45.19,45.07,45.07,22314.636372857287,28.1008,28.1008,28.0262,28.0262,22314.6364
2014-04-25 10:40:00,45.06,45.1,45.04,45.08,20488.89339689624,28.02,28.0449,28.0076,28.0324,20488.8934
2014-04-25 10:50:00,45.08,45.1,45.02,45.06,18967.440916928696,28.0324,28.0449,27.9951,28.02,18967.4409
2014-04-25 11:00:00,45.04,45.09,45.02,45.07,45136.423572370426,28.0076,28.0387,27.9951,28.0262,45136.4236
2014-04-25 11:10:00,45.08,45.09,45.06,45.08,15823.10579166244,28.0324,28.0387,28.02,28.0324,15823.1058
2014-04-25 11:20:00,45.08,45.12,45.06,45.11,14605.943807688407,28.0324,28.0573,28.02,28.0511,14605.9438
2014-04-25 11:30:00,45.12,45.22,45.12,45.19,38239.172329850895,28.0573,28.1195,28.0573,28.1008,38239.1723
2014-04-25 11:40:00,45.18,45.19,45.09,45.11,37022.010345876864,28.0946,28.1008,28.0387,28.0511,37022.0103
2014-04-25 11:50:00,45.11,45.22,45.1,45.11,29110.457450045644,28.0511,28.1195,28.0449,28.0511,29110.4575
2014-04-25 12:00:00,45.11,45.15,45.09,45.15,22111.77604219495,28.0511,28.076,28.0387,28.076,22111.776
2014-04-25 12:10:00,45.15,45.17,45.11,45.11,12070.18967440917,28.076,28.0884,28.0511,28.0511,12070.1897
2014-04-25 12:20:00,45.11,45.14,45.1,45.13,12881.630997058524,28.0511,28.0697,28.0449,28.0635,12881.631
2014-04-25 12:30:00,45.12,45.14,45.1,45.12,13490.21198904554,28.0573,28.0697,28.0449,28.0573,13490.212
2014-04-25 12:40:00,45.12,45.12,45.07,45.07,9331.575210467594,28.0573,28.0573,28.0262,28.0262,9331.5752
2014-04-25 12:50:00,45.08,45.1,45.04,45.04,19576.02190891571,28.0324,28.0449,28.0076,28.0076,19576.0219
2014-04-25 13:00:00,45.04,45.07,44.99,45.07,33776.24505527944,28.0076,28.0262,27.9765,28.0262,33776.2451
2014-04-25 13:10:00,45.07,45.08,45.0,45.02,57003.75291611726,28.0262,28.0324,27.9827,27.9951,57003.7529
2014-04-25 13:20:00,45.02,45.05,45.01,45.04,13490.21198904554,27.9951,28.0138,27.9889,28.0076,13490.212
2014-04-25 13:30:00,45.03,45.03,44.95,44.99,27893.29546607161,28.0013,28.0013,27.9516,27.9765,27893.2955
2014-04-25 13:40:00,44.99,45.05,44.97,45.02,23937.519018156,27.9765,28.0138,27.964,27.9951,23937.519
2014-04-25 13:50:00,45.02,45.04,44.99,45.02,33167.664063292425,27.9951,28.0076,27.9765,27.9951,33167.6641
2014-04-25 14:00:00,45.02,45.02,44.95,44.98,29719.03844203266,27.9951,27.9951,27.9516,27.9702,29719.0384
2014-04-25 14:10:00,44.98,44.99,44.92,44.93,33269.094228623595,27.9702,27.9765,27.9329,27.9392,33269.0942
2014-04-25 14:20:00,44.93,44.97,44.9,44.94,28907.597119383303,27.9392,27.964,27.9205,27.9454,28907.5971
2014-04-25 14:30:00,44.94,45.05,44.93,45.04,40977.78679379248,27.9454,28.0138,27.9392,28.0076,40977.7868
2014-04-25 14:40:00,45.03,45.05,45.01,45.02,20286.033066233897,28.0013,28.0138,27.9889,27.9951,20286.0331
2014-04-25 14:50:00,45.03,45.06,44.98,44.99,33776.24505527944,28.0013,28.02,27.9702,27.9765,33776.2451
2014-04-25 15:00:00,44.98,45.05,44.96,45.0,26878.99381275992,27.9702,28.0138,27.9578,27.9827,26878.9938
2014-04-25 15:10:00,45.01,45.01,44.95,45.0,24647.530175474185,27.9889,27.9889,27.9516,27.9827,24647.5302
2014-04-25 15:20:00,45.0,45.09,44.99,45.04,46657.87605233797,27.9827,28.0387,27.9765,28.0076,46657.8761
2014-04-25 15:30:00,45.05,45.06,45.01,45.04,46962.16654833147,28.0138,28.02,27.9889,28.0076,46962.1665
2014-04-25 15:40:00,45.04,45.08,45.0,45.05,153058.11948473475,28.0076,28.0324,27.9827,28.0138,153058.1195
2014-04-25 15:50:00,45.05,45.05,44.97,44.99,320417.8922811644,28.0138,28.0138,27.964,27.9765,320417.8923
2014-04-28 09:30:00,45.18,45.26,44.99,45.03,74246.88102241607,28.0946,28.1444,27.9765,28.0013,74246.881
2014-04-28 09:40:00,45.02,45.05,44.87,44.87,74145.4508570849,27.9951,28.0138,27.9018,27.9018,74145.4509
2014-04-28 09:50:00,44.87,44.97,44.87,44.93,49396.49051627954,27.9018,27.964,27.9018,27.9392,49396.4905
2014-04-28 10:00:00,44.93,45.01,44.89,44.94,52135.10498022112,27.9392,27.9889,27.9143,27.9454,52135.105
2014-04-28 10:10:00,44.94,45.1,44.9,45.09,79622.67978496804,27.9454,28.0449,27.9205,28.0387,79622.6798
2014-04-28 10:20:00,45.09,45.26,45.09,45.11,103661.62896845522,28.0387,28.1444,28.0387,28.0511,103661.629
2014-04-28 10:30:00,45.11,45.18,45.1,45.17,104473.07029110458,28.0511,28.0946,28.0449,28.0884,104473.0703
2014-04-28 10:40:00,45.17,45.23,45.17,45.21,63596.71366264327,28.0884,28.1257,28.0884,28.1133,63596.7137
2014-04-28 10:50:00,45.22,45.47,45.22,45.38,188254.38685465057,28.1195,28.2749,28.1195,28.219,188254.3869
2014-04-28 11:00:00,45.38,45.39,45.25,45.26,63292.423166649765,28.219,28.2252,28.1381,28.1444,63292.4232
2014-04-28 11:10:00,45.27,45.3,45.23,45.3,40369.20580180546,28.1506,28.1692,28.1257,28.1692,40369.2058
2014-04-28 11:20:00,45.3,45.31,45.26,45.3,160056.80089258545,28.1692,28.1755,28.1444,28.1692,160056.8009
2014-04-28 11:30:00,45.28,45.37,45.24,45.37,82057.00375291612,28.1568,28.2128,28.1319,28.2128,82057.0038
2014-04-28 11:40:00,45.37,45.47,45.35,45.37,73029.71903844204,28.2128,28.2749,28.2003,28.2128,73029.719
2014-04-28 11:50:00,45.37,45.41,45.28,45.29,62785.27233999391,28.2128,28.2376,28.1568,28.163,62785.2723
2014-04-28 12:00:00,45.3,45.39,45.26,45.35,185211.48189471549,28.1692,28.2252,28.1444,28.2003,185211.4819
2014-04-28 12:10:00,45.35,45.87,45.35,45.59,581093.41718227,28.2003,28.5237,28.2003,28.3496,581093.4172
2014-04-28 12:20:00,45.59,45.59,45.32,45.33,107515.97525103966,28.3496,28.3496,28.1817,28.1879,107515.9753
2014-04-28 12:30:00,45.33,45.45,45.33,45.4,97170.09838726035,28.1879,28.2625,28.1879,28.2314,97170.0984
2014-04-28 12:40:00,45.4,45.48,45.31,45.4,93620.04260066945,28.2314,28.2812,28.1755,28.2314,93620.0426
2014-04-28 12:50:00,45.4,45.43,45.35,45.36,40369.20580180546,28.2314,28.2501,28.2003,28.2065,40369.2058
2014-04-28 13:00:00,45.36,45.4,45.31,45.34,94228.62359265646,28.2065,28.2314,28.1755,28.1941,94228.6236
2014-04-28 13:10:00,45.34,45.43,45.27,45.36,132569.22608783853,28.1941,28.2501,28.1506,28.2065,132569.2261
2014-04-28 13:20:00,45.35,45.38,45.33,45.35,143422.25377827365,28.2003,28.219,28.1879,28.2003,143422.2538
2014-04-28 13:30:00,45.36,45.38,45.34,45.36,186225.7835480272,28.2065,28.219,28.1941,28.2065,186225.7835
2014-04-28 13:40:00,45.35,45.38,45.34,45.38,100618.72400852012,28.2003,28.219,28.1941,28.219,100618.724
2014-04-28 13:50:00,45.38,45.42,45.35,45.37,130743.48311187747,28.219,28.2439,28.2003,28.2128,130743.4831
2014-04-28 14:00:00,45.36,45.45,45.29,45.45,93112.8917740136,28.2065,28.2625,28.163,28.2625,93112.8918
2014-04-28 14:10:00,45.44,45.62,45.44,45.62,76376.91449437062,28.2563,28.3682,28.2563,28.3682,76376.9145
2014-04-28 14:20:00,45.61,45.63,45.5,45.55,127802.00831727356,28.362,28.3744,28.2936,28.3247,127802.0083
2014-04-28 14:30:00,45.55,45.59,45.5,45.51,74246.88102241607,28.3247,28.3496,28.2936,28.2998,74246.881
2014-04-28 14:40:00,45.51,45.56,45.46,45.53,146059.43807688408,28.2998,28.3309,28.2687,28.3123,146059.4381
2014-04-28 14:50:00,45.54,45.59,45.51,45.53,99705.8525205396,28.3185,28.3496,28.2998,28.3123,99705.8525
2014-04-28 15:00:00,45.53,45.62,45.51,45.62,89664.26615275383,28.3123,28.3682,28.2998,28.3682,89664.2662
2014-04-28 15:10:00,45.61,45.86,45.6,45.85,189978.69966528047,28.362,28.5175,28.3558,28.5112,189978.6997
2014-04-28 15:20:00,45.85,45.92,45.68,45.73,236027.9947256314,28.5112,28.5548,28.4055,28.4366,236027.9947
2014-04-28 15:30:00,45.73,45.78,45.65,45.72,231565.06745106,28.4366,28.4677,28.3869,28.4304,231565.0675
2014-04-28 15:40:00,45.72,45.77,45.7,45.76,214727.66000608585,28.4304,28.4615,28.418,28.4553,214727.66
2014-04-28 15:50:00,45.75,45.8,45.68,45.74,485343.341109646,28.4491,28.4802,28.4055,28.4428,485343.3411
2014-04-29 09:30:00,45.66,45.75,45.35,45.52,169591.23643371538,28.3931,28.4491,28.2003,28.306,169591.2364
2014-04-29 09:40:00,45.51,45.64,45.51,45.55,58119.48473476012,28.2998,28.3807,28.2998,28.3247,58119.4847
2014-04-29 09:50:00,45.56,45.6,45.34,45.36,320519.3224464956,28.3309,28.3558,28.1941,28.2065,320519.3224
2014-04-29 10:00:00,45.34,45.4,45.32,45.33,95445.78557663049,28.1941,28.2314,28.1817,28.1879,95445.7856
2014-04-29 10:10:00,45.33,45.36,45.25,45.31,68769.65209453291,28.1879,28.2065,28.1381,28.1755,68769.6521
2014-04-29 10:20:00,45.29,45.31,45.22,45.26,83172.73557155898,28.163,28.1755,28.1195,28.1444,83172.7356
2014-04-29 10:30:00,45.25,45.43,45.23,45.43,195455.9285931636,28.1381,28.2501,28.1257,28.2501,195455.9286
2014-04-29 10:40:00,45.43,45.44,45.32,45.38,145552.28725022823,28.2501,28.2563,28.1817,28.219,145552.2873
2014-04-29 10:50:00,45.38,45.41,45.32,45.34,76174.0541637083,28.219,28.2376,28.1817,28.1941,76174.0542
2014-04-29 11:00:00,45.35,45.45,45.35,45.44,53250.83679886398,28.2003,28.2625,28.2003,28.2563,53250.8368
2014-04-29 11:10:00,45.43,45.44,45.28,45.33,90475.70747540318,28.2501,28.2563,28.1568,28.1879,90475.7075
2014-04-29 11:20:00,45.33,45.34,45.27,45.3,44122.12191905873,28.1879,28.1941,28.1506,28.1692,44122.1219
2014-04-29 11:30:00,45.29,45.37,45.29,45.33,43310.68059640937,28.163,28.2128,28.163,28.1879,43310.6806
2014-04-29 11:40:00,45.32,45.33,45.17,45.21,115833.24880819557,28.1817,28.1879,28.0884,28.1133,115833.2488
2014-04-29 11:50:00,45.21,45.31,45.19,45.19,46252.155391013286,28.1133,28.1755,28.1008,28.1008,46252.1554
2014-04-29 12:00:00,45.2,45.31,45.15,45.28,80231.26077695507,28.1071,28.1755,28.076,28.1568,80231.2608
2014-04-29 12:10:00,45.28,45.36,45.27,45.36,95952.93640328634,28.1568,28.2065,28.1506,28.2065,95952.9364
2014-04-29 12:20:00,45.36,45.44,45.29,45.3,62683.84217466274,28.2065,28.2563,28.163,28.1692,62683.8422
2014-04-29 12:30:00,45.3,45.48,45.29,45.43,81752.71325692261,28.1692,28.2812,28.163,28.2501,81752.7133
2014-04-29 12:40:00,45.43,45.44,45.35,45.38,63393.85333198093,28.2501,28.2563,28.2003,28.219,63393.8533
2014-04-29 12:50:00,45.37,45.52,45.37,45.49,60553.808702708186,28.2128,28.306,28.2128,28.2874,60553.8087
2014-04-29 13:00:00,45.49,45.5,45.4,45.42,37224.870676539205,28.2874,28.2936,28.2314,28.2439,37224.8707
2014-04-29 13:10:00,45.42,45.45,45.34,45.37,49193.6301856172,28.2439,28.2625,28.1941,28.2128,49193.6302
2014-04-29 13:20:00,45.37,45.43,45.35,45.35,56090.88142813673,28.2128,28.2501,28.2003,28.2003,56090.8814
2014-04-29 13:30:00,45.35,45.38,45.3,45.35,108124.55624302667,28.2003,28.219,28.1692,28.2003,108124.5562
2014-04-29 13:40:00,45.35,45.38,45.32,45.33,37630.59133786388,28.2003,28.219,28.1817,28.1879,37630.5913
2014-04-29 13:50:00,45.33,45.38,45.33,45.36,84998.47854752003,28.1879,28.219,28.1879,28.2065,84998.4785
2014-04-29 14:00:00,45.36,45.37,45.3,45.36,62278.12151333807,28.2065,28.2128,28.1692,28.2065,62278.1215
2014-04-29 14:10:00,45.37,45.37,45.28,45.29,60350.948372045845,28.2128,28.2128,28.1568,28.163,60350.9484
2014-04-29 14:20:00,45.29,45.29,45.25,45.25,73029.71903844204,28.163,28.163,28.1381,28.1381,73029.719
2014-04-29 14:30:00,45.24,45.25,45.21,45.21,41992.08844710417,28.1319,28.1381,28.1133,28.1133,41992.0884
2014-04-29 14:40:00,45.21,45.22,45.1,45.12,110356.0198803124,28.1133,28.1195,28.0449,28.0573,110356.0199
2014-04-29 14:50:00,45.12,45.24,45.12,45.24,63089.562835987424,28.0573,28.1319,28.0573,28.1319,63089.5628
2014-04-29 15:00:00,45.23,45.24,45.2,45.21,85505.62937417589,28.1257,28.1319,28.1071,28.1133,85505.6294
2014-04-29 15:10:00,45.2,45.21,45.12,45.17,87534.23268079926,28.1071,28.1133,28.0573,28.0884,87534.2327
2014-04-29 15:20:00,45.17,45.18,45.1,45.16,107211.68475504615,28.0884,28.0946,28.0449,28.0822,107211.6848
2014-04-29 15:30:00,45.15,45.22,45.14,45.21,133177.80707982555,28.076,28.1195,28.0697,28.1133,133177.8071
2014-04-29 15:40:00,45.21,45.24,45.17,45.24,186732.93437468304,28.1133,28.1319,28.0884,28.1319,186732.9344
2014-04-29 15:50:00,45.24,45.26,45.22,45.25,310477.73607870983,28.1319,28.1444,28.1195,28.1381,310477.7361
2014-04-30 09:30:00,46.26,46.64,45.59,46.17,409575.0076072624,28.7662,29.0025,28.3496,28.7102,409575.0076
2014-04-30 09:40:00,46.17,46.73,46.14,46.53,308144.8422760929,28.7102,29.0585,28.6916,28.9341,308144.8423
2014-04-30 09:50:00,46.52,46.83,46.14,46.14,198701.69388376104,28.9279,29.1206,28.6916,28.6916,198701.6939
2014-04-30 10:00:00,46.17,46.67,46.17,46.55,147580.8905568516,28.7102,29.0212,28.7102,28.9465,147580.8906
2014-04-30 10:10:00,46.56,46.64,46.5,46.53,184704.33106805963,28.9528,29.0025,28.9154,28.9341,184704.3311
2014-04-30 10:20:00,46.53,46.7,46.5,46.56,236940.866213612,28.9341,29.0398,28.9154,28.9528,236940.8662
2014-04-30 10:30:00,46.56,46.76,46.53,46.54,215031.95050207933,28.9528,29.0771,28.9341,28.9403,215031.9505
2014-04-30 10:40:00,46.53,46.74,46.53,46.67,104980.22111776042,28.9341,29.0647,28.9341,29.0212,104980.2211
2014-04-30 10:50:00,46.67,46.9,46.67,46.73,171214.1190790141,29.0212,29.1642,29.0212,29.0585,171214.1191
2014-04-30 11:00:00,46.73,46.78,46.71,46.74,165736.89015113094,29.0585,29.0896,29.046,29.0647,165736.8902
2014-04-30 11:10:00,46.74,46.74,46.51,46.53,172938.43188964398,29.0647,29.0647,28.9217,28.9341,172938.4319
2014-04-30 11:20:00,46.52,46.64,46.51,46.6,100821.58433918247,28.9279,29.0025,28.9217,28.9776,100821.5843
2014-04-30 11:30:00,46.59,46.64,46.57,46.59,66335.32812658485,28.9714,29.0025,28.959,28.9714,66335.3281
2014-04-30 11:40:00,46.6,46.77,46.58,46.69,75159.75251039659,28.9776,29.0833,28.9652,29.0336,75159.7525
2014-04-30 11:50:00,46.68,46.7,46.5,46.5,83375.59590222132,29.0274,29.0398,28.9154,28.9154,83375.5959
2014-04-30 12:00:00,46.5,46.54,46.43,46.45,102647.32731514351,28.9154,28.9403,28.8719,28.8843,102647.3273
2014-04-30 12:10:00,46.46,46.48,46.31,46.37,72623.99837711736,28.8906,28.903,28.7973,28.8346,72623.9984
2014-04-30 12:20:00,46.37,46.38,46.27,46.34,38340.60249518207,28.8346,28.8408,28.7724,28.8159,38340.6025
2014-04-30 12:30:00,46.34,46.4,46.28,46.32,95445.78557663049,28.8159,28.8533,28.7786,28.8035,95445.7856
2014-04-30 12:40:00,46.32,46.35,46.2,46.21,64509.5851506238,28.8035,28.8222,28.7289,28.7351,64509.5852
2014-04-30 12:50:00,46.21,46.25,46.19,46.23,58119.48473476012,28.7351,28.76,28.7227,28.7475,58119.4847
2014-04-30 13:00:00,46.22,46.28,46.2,46.28,61162.3896946952,28.7413,28.7786,28.7289,28.7786,61162.3897
2014-04-30 13:10:00,46.28,46.34,46.2,46.21,65625.31696926666,28.7786,28.8159,28.7289,28.7351,65625.317
2014-04-30 13:20:00,46.21,46.22,46.07,46.16,67958.21077188356,28.7351,28.7413,28.6481,28.704,67958.2108
2014-04-30 13:30:00,46.16,46.22,46.14,46.22,78101.2273050005,28.704,28.7413,28.6916,28.7413,78101.2273
2014-04-30 13:40:00,46.21,46.26,46.0,46.01,70595.39507049396,28.7351,28.7662,28.6045,28.6107,70595.3951
2014-04-30 13:50:00,46.0,46.01,45.92,45.97,54873.71944416269,28.6045,28.6107,28.5548,28.5859,54873.7194
2014-04-30 14:00:00,45.97,46.16,45.86,45.95,88244.24383811746,28.5859,28.704,28.5175,28.5734,88244.2438
2014-04-30 14:10:00,45.95,46.07,45.88,46.04,102647.32731514351,28.5734,28.6481,28.5299,28.6294,102647.3273
2014-04-30 14:20:00,46.05,46.09,46.03,46.05,68566.79176387057,28.6356,28.6605,28.6232,28.6356,68566.7918
2014-04-30 14:30:00,46.04,46.09,46.01,46.02,58322.34506542246,28.6294,28.6605,28.6107,28.617,58322.3451
2014-04-30 14:40:00,46.03,46.3,46.02,46.27,65016.73597727964,28.6232,28.7911,28.617,28.7724,65016.736
2014-04-30 14:50:00,46.28,46.38,46.26,46.28,63698.14382797444,28.7786,28.8408,28.7662,28.7786,63698.1438
2014-04-30 15:00:00,46.28,46.28,46.07,46.08,55888.02109747439,28.7786,28.7786,28.6481,28.6543,55888.0211
2014-04-30 15:10:00,46.07,46.08,45.96,46.07,72725.42854244853,28.6481,28.6543,28.5796,28.6481,72725.4285
2014-04-30 15:20:00,46.06,46.08,45.93,45.97,136626.43270108532,28.6418,28.6543,28.561,28.5859,136626.4327
2014-04-30 15:30:00,45.97,46.06,45.89,45.91,121411.90790140988,28.5859,28.6418,28.5361,28.5486,121411.9079
2014-04-30 15:40:00,45.9,45.96,45.85,45.92,210366.16289684552,28.5423,28.5796,28.5112,28.5548,210366.1629
2014-04-30 15:50:00,45.92,45.99,45.92,45.99,348006.89725124254,28.5548,28.5983,28.5548,28.5983,348006.8973
2014-05-01 09:30:00,45.86,45.97,45.36,45.48,228015.01166446903,28.5175,28.5859,28.2065,28.2812,228015.0117
2014-05-01 09:40:00,45.48,45.52,45.22,45.32,213409.0678567806,28.2812,28.306,28.1195,28.1817,213409.0679
2014-05-01 09:50:00,45.31,45.47,45.31,45.4,166751.19180444264,28.1755,28.2749,28.1755,28.2314,166751.1918
2014-05-01 10:00:00,45.4,45.5,45.33,45.39,116137.53930418906,28.2314,28.2936,28.1879,28.2252,116137.5393
2014-05-01 10:10:00,45.39,45.44,45.32,45.38,107414.5450857085,28.2252,28.2563,28.1817,28.219,107414.5451
2014-05-01 10:20:00,45.38,45.43,45.37,45.42,66335.32812658485,28.219,28.2501,28.2128,28.2439,66335.3281
2014-05-01 10:30:00,45.43,45.44,45.4,45.44,57206.61324677959,28.2501,28.2563,28.2314,28.2563,57206.6132
2014-05-01 10:40:00,45.44,45.66,45.44,45.61,58322.34506542246,28.2563,28.3931,28.2563,28.362,58322.3451
2014-05-01 10:50:00,45.62,45.62,45.55,45.58,48787.909524292525,28.3682,28.3682,28.3247,28.3434,48787.9095
2014-05-01 11:00:00,45.58,45.58,45.51,45.53,40166.34547114312,28.3434,28.3434,28.2998,28.3123,40166.3455
2014-05-01 11:10:00,45.54,45.61,45.49,45.49,47875.038036312,28.3185,28.362,28.2874,28.2874,47875.038
2014-05-01 11:20:00,45.49,45.52,45.46,45.47,58423.77523075363,28.2874,28.306,28.2687,28.2749,58423.7752
2014-05-01 11:30:00,45.47,45.6,45.41,45.49,122831.93021604624,28.2749,28.3558,28.2376,28.2874,122831.9302
2014-05-01 11:40:00,45.48,45.55,45.44,45.53,50917.94299624708,28.2812,28.3247,28.2563,28.3123,50917.943
2014-05-01 11:50:00,45.53,45.54,45.4,45.41,76985.49548635764,28.3123,28.3185,28.2314,28.2376,76985.4955
2014-05-01 12:00:00,45.41,45.48,45.37,45.4,71305.40622781216,28.2376,28.2812,28.2128,28.2314,71305.4062
2014-05-01 12:10:00,45.4,45.48,45.39,45.4,107211.68475504615,28.2314,28.2812,28.2252,28.2314,107211.6848
2014-05-01 12:20:00,45.39,45.45,45.37,45.42,47570.747540318494,28.2252,28.2625,28.2128,28.2439,47570.7475
2014-05-01 12:30:00,45.41,45.45,45.36,45.39,138350.74551171518,28.2376,28.2625,28.2065,28.2252,138350.7455
2014-05-01 12:40:00,45.39,45.45,45.38,45.43,91591.43929404604,28.2252,28.2625,28.219,28.2501,91591.4393
2014-05-01 12:50:00,45.44,45.48,45.4,45.46,63393.85333198093,28.2563,28.2812,28.2314,28.2687,63393.8533
2014-05-01 13:00:00,45.47,45.55,45.46,45.53,39760.62480981844,28.2749,28.3247,28.2687,28.3123,39760.6248
2014-05-01 13:10:00,45.53,45.55,45.39,45.43,85708.48970483823,28.3123,28.3247,28.2252,28.2501,85708.4897
2014-05-01 13:20:00,45.44,45.44,45.4,45.4,27994.72563140278,28.2563,28.2563,28.2314,28.2314,27994.7256
2014-05-01 13:30:00,45.4,45.46,45.39,45.46,94025.76326199411,28.2314,28.2687,28.2252,28.2687,94025.7633
2014-05-01 13:40:00,45.46,45.46,45.35,45.36,49802.21117760422,28.2687,28.2687,28.2003,28.2065,49802.2112
2014-05-01 13:50:00,45.36,45.41,45.34,45.38,57612.33390810427,28.2065,28.2376,28.1941,28.219,57612.3339
2014-05-01 14:00:00,45.37,45.39,45.28,45.29,73841.16036109139,28.2128,28.2252,28.1568,28.163,73841.1604
2014-05-01 14:10:00,45.29,45.31,45.26,45.3,53453.69712952632,28.163,28.1755,28.1444,28.1692,53453.6971
2014-05-01 14:20:00,45.3,45.43,45.29,45.43,32051.93224464956,28.1692,28.2501,28.163,28.2501,32051.9322
2014-05-01 14:30:00,45.43,45.44,45.36,45.38,35804.84836190283,28.2501,28.2563,28.2065,28.219,35804.8484
2014-05-01 14:40:00,45.37,45.39,45.28,45.31,62075.26118267573,28.2128,28.2252,28.1568,28.1755,62075.2612
2014-05-01 14:50:00,45.31,45.33,45.29,45.31,36920.580180545694,28.1755,28.1879,28.163,28.1755,36920.5802
2014-05-01 15:00:00,45.31,45.34,45.3,45.32,57916.624404097776,28.1755,28.1941,28.1692,28.1817,57916.6244
2014-05-01 15:10:00,45.32,45.43,45.3,45.39,46657.87605233797,28.1817,28.2501,28.1692,28.2252,46657.8761
2014-05-01 15:20:00,45.39,45.39,45.35,45.35,52540.825641545794,28.2252,28.2252,28.2003,28.2003,52540.8256
2014-05-01 15:30:00,45.35,45.36,45.3,45.32,101430.1653311695,28.2003,28.2065,28.1692,28.1817,101430.1653
2014-05-01 15:40:00,45.33,45.37,45.32,45.36,98488.69053656555,28.1879,28.2128,28.1817,28.2065,98488.6905
2014-05-01 15:50:00,45.36,45.43,45.35,45.37,290191.7030124759,28.2065,28.2501,28.2003,28.2128,290191.703
2014-05-02 09:30:00,45.59,45.59,45.25,45.46,72421.13804645502,28.3496,28.3496,28.1381,28.2687,72421.138
2014-05-02 09:40:00,45.47,45.57,45.41,45.47,42803.52976975353,28.2749,28.3371,28.2376,28.2749,42803.5298
2014-05-02 09:50:00,45.47,45.53,45.43,45.48,32863.37356729891,28.2749,28.3123,28.2501,28.2812,32863.3736
2014-05-02 10:00:00,45.49,45.63,45.45,45.58,64611.015315954966,28.2874,28.3744,28.2625,28.3434,64611.0153
2014-05-02 10:10:00,45.59,45.64,45.27,45.27,289278.8315244954,28.3496,28.3807,28.1506,28.1506,289278.8315
2014-05-02 10:20:00,45.28,45.5,45.28,45.46,47570.747540318494,28.1568,28.2936,28.1568,28.2687,47570.7475
2014-05-02 10:30:00,45.46,45.51,45.39,45.39,45643.57439902627,28.2687,28.2998,28.2252,28.2252,45643.5744
2014-05-02 10:40:00,45.39,45.4,45.23,45.24,76072.62399837712,28.2252,28.2314,28.1257,28.1319,76072.624
2014-05-02 10:50:00,45.24,45.34,45.21,45.27,52946.54630287048,28.1319,28.1941,28.1133,28.1506,52946.5463
2014-05-02 11:00:00,45.26,45.29,45.24,45.25,99300.13185921492,28.1444,28.163,28.1319,28.1381,99300.1319
2014-05-02 11:10:00,45.25,45.28,45.21,45.28,42093.518612435335,28.1381,28.1568,28.1133,28.1568,42093.5186
2014-05-02 11:20:00,45.27,45.27,45.17,45.2,77999.79713966933,28.1506,28.1506,28.0884,28.1071,77999.7971
2014-05-02 11:30:00,45.21,45.28,45.21,45.27,23126.077695506643,28.1133,28.1568,28.1133,28.1506,23126.0777
2014-05-02 11:40:00,45.28,45.37,45.26,45.36,98995.84136322142,28.1568,28.2128,28.1444,28.2065,98995.8414
2014-05-02 11:50:00,45.36,45.39,45.34,45.34,32051.93224464956,28.2065,28.2252,28.1941,28.1941,32051.9322
2014-05-02 12:00:00,45.35,45.35,45.27,45.3,23734.658687493666,28.2003,28.2003,28.1506,28.1692,23734.6587
2014-05-02 12:10:00,45.29,45.29,45.23,45.25,23126.077695506643,28.163,28.163,28.1257,28.1381,23126.0777
2014-05-02 12:20:00,45.24,45.27,45.23,45.26,23937.519018156,28.1319,28.1506,28.1257,28.1444,23937.519
2014-05-02 12:30:00,45.27,45.34,45.26,45.34,31139.06075666904,28.1506,28.1941,28.1444,28.1941,31139.0608
2014-05-02 12:40:00,45.34,45.35,45.31,45.34,28096.15579673395,28.1941,28.2003,28.1755,28.1941,28096.1558
2014-05-02 12:50:00,45.34,45.34,45.29,45.31,19778.88223957805,28.1941,28.1941,28.163,28.1755,19778.8822
2014-05-02 13:00:00,45.3,45.33,45.28,45.3,23126.077695506643,28.1692,28.1879,28.1568,28.1692,23126.0777
2014-05-02 13:10:00,45.3,45.35,45.3,45.35,41079.216959123645,28.1692,28.2003,28.1692,28.2003,41079.217
2014-05-02 13:20:00,45.34,45.34,45.28,45.29,25458.97149812354,28.1941,28.1941,28.1568,28.163,25458.9715
2014-05-02 13:30:00,45.29,45.32,45.23,45.26,44426.41241505224,28.163,28.1817,28.1257,28.1444,44426.4124
2014-05-02 13:40:00,45.25,45.27,45.24,45.24,29110.457450045644,28.1381,28.1506,28.1319,28.1319,29110.4575
2014-05-02 13:50:00,45.25,45.26,45.18,45.18,30327.61943401968,28.1381,28.1444,28.0946,28.0946,30327.6194
2014-05-02 14:00:00,45.19,45.19,45.12,45.12,78608.37813165635,28.1008,28.1008,28.0573,28.0573,78608.3781
2014-05-02 14:10:00,45.11,45.16,45.11,45.15,26676.13348209757,28.0511,28.0822,28.0511,28.076,26676.1335
2014-05-02 14:20:00,45.15,45.15,45.11,45.12,19981.74257024039,28.076,28.076,28.0511,28.0573,19981.7426
2014-05-02 14:30:00,45.12,45.16,45.11,45.16,38949.18348716908,28.0573,28.0822,28.0511,28.0822,38949.1835
2014-05-02 14:40:00,45.16,45.16,45.14,45.16,36210.56902322751,28.0822,28.0822,28.0697,28.0822,36210.569
2014-05-02 14:50:00,45.15,45.21,45.14,45.2,49193.6301856172,28.076,28.1133,28.0697,28.1071,49193.6302
2014-05-02 15:00:00,45.2,45.23,45.19,45.21,60452.378537377015,28.1071,28.1257,28.1008,28.1133,60452.3785
2014-05-02 15:10:00,45.21,45.23,45.2,45.23,38847.75332183792,28.1133,28.1257,28.1071,28.1257,38847.7533
2014-05-02 15:20:00,45.23,45.23,45.19,45.19,67045.33928390303,28.1257,28.1257,28.1008,28.1008,67045.3393
2014-05-02 15:30:00,45.18,45.2,45.15,45.17,63596.71366264327,28.0946,28.1071,28.076,28.0884,63596.7137
2014-05-02 15:40:00,45.18,45.22,45.17,45.21,183284.30875342328,28.0946,28.1195,28.0884,28.1133,183284.3088
2014-05-02 15:50:00,45.22,45.25,45.21,45.23,188355.8170199817,28.1195,28.1381,28.1133,28.1257,188355.817
2014-05-05 09:30:00,45.06,45.1,44.91,45.02,71406.83639314333,28.02,28.0449,27.9267,27.9951,71406.8364
2014-05-05 09:40:00,44.99,45.02,44.86,44.87,56699.46242012375,27.9765,27.9951,27.8956,27.9018,56699.4624
2014-05-05 09:50:00,44.87,45.03,44.86,44.96,40064.91530581195,27.9018,28.0013,27.8956,27.9578,40064.9153
2014-05-05 10:00:00,44.96,45.06,44.93,45.06,45846.43472968861,27.9578,28.02,27.9392,28.02,45846.4347
2014-05-05 10:10:00,45.05,45.19,45.04,45.15,35804.84836190283,28.0138,28.1008,28.0076,28.076,35804.8484
2014-05-05 10:20:00,45.17,45.19,45.04,45.04,34080.53555127295,28.0884,28.1008,28.0076,28.0076,34080.5356
2014-05-05 10:30:00,45.05,45.14,45.04,45.1,51425.09382290293,28.0138,28.0697,28.0076,28.0449,51425.0938
2014-05-05 10:40:00,45.1,45.18,45.1,45.13,32761.943401967743,28.0449,28.0946,28.0449,28.0635,32761.9434
2014-05-05 10:50:00,45.13,45.14,45.05,45.09,40572.06613246779,28.0635,28.0697,28.0138,28.0387,40572.0661
2014-05-05 11:00:00,45.09,45.09,45.01,45.03,27284.714474084594,28.0387,28.0387,27.9889,28.0013,27284.7145
2014-05-05 11:10:00,45.02,45.09,45.02,45.05,30631.909930013186,27.9951,28.0387,27.9951,28.0138,30631.9099
2014-05-05 11:20:00,45.05,45.1,45.04,45.1,30226.189268688508,28.0138,28.0449,28.0076,28.0449,30226.1893
2014-05-05 11:30:00,45.1,45.13,45.09,45.12,26878.99381275992,28.0449,28.0635,28.0387,28.0573,26878.9938
2014-05-05 11:40:00,45.13,45.24,45.13,45.21,75869.76366771478,28.0635,28.1319,28.0635,28.1133,75869.7637
2014-05-05 11:50:00,45.22,45.24,45.18,45.18,13794.502485039053,28.1195,28.1319,28.0946,28.0946,13794.5025
2014-05-05 12:00:00,45.18,45.18,45.08,45.09,22923.217364844302,28.0946,28.0946,28.0324,28.0387,22923.2174
2014-05-05 12:10:00,45.1,45.15,45.09,45.09,40673.49629779896,28.0449,28.076,28.0387,28.0387,40673.4963
2014-05-05 12:20:00,45.09,45.1,45.01,45.04,59032.35622274064,28.0387,28.0449,27.9889,28.0076,59032.3562
2014-05-05 12:30:00,45.03,45.05,45.02,45.03,36616.28968455218,28.0013,28.0138,27.9951,28.0013,36616.2897
2014-05-05 12:40:00,45.02,45.11,45.02,45.1,20793.183892889745,27.9951,28.0511,27.9951,28.0449,20793.1839
2014-05-05 12:50:00,45.1,45.1,45.03,45.03,19981.74257024039,28.0449,28.0449,28.0013,28.0013,19981.7426
2014-05-05 13:00:00,45.04,45.09,45.02,45.08,14403.083477026068,28.0076,28.0387,27.9951,28.0324,14403.0835
2014-05-05 13:10:00,45.07,45.09,45.03,45.08,24140.37934881834,28.0262,28.0387,28.0013,28.0324,24140.3793
2014-05-05 13:20:00,45.09,45.13,45.07,45.11,28806.166954052136,28.0387,28.0635,28.0262,28.0511,28806.167
2014-05-05 13:30:00,45.11,45.12,45.06,45.06,32863.37356729891,28.0511,28.0573,28.02,28.02,32863.3736
2014-05-05 13:40:00,45.05,45.13,45.05,45.13,24241.809514149507,28.0138,28.0635,28.0138,28.0635,24241.8095
2014-05-05 13:50:00,45.13,45.15,45.1,45.12,22618.926868850795,28.0635,28.076,28.0449,28.0573,22618.9269
2014-05-05 14:00:00,45.12,45.15,45.11,45.14,21503.19505020793,28.0573,28.076,28.0511,28.0697,21503.1951
2014-05-05 14:10:00,45.15,45.15,45.09,45.1,31544.781417993712,28.076,28.076,28.0387,28.0449,31544.7814
2014-05-05 14:20:00,45.1,45.15,45.1,45.11,33674.81488994827,28.0449,28.076,28.0449,28.0511,33674.8149
2014-05-05 14:30:00,45.11,45.14,45.1,45.12,70392.53473983162,28.0511,28.0697,28.0449,28.0573,70392.5347
2014-05-05 14:40:00,45.11,45.16,45.11,45.15,25661.83182878588,28.0511,28.0822,28.0511,28.076,25661.8318
2014-05-05 14:50:00,45.16,45.17,45.13,45.14,30733.34009534436,28.0822,28.0884,28.0635,28.0697,30733.3401
2014-05-05 15:00:00,45.15,45.23,45.12,45.23,56902.32275078609,28.076,28.1257,28.0573,28.1257,56902.3228
2014-05-05 15:10:00,45.23,45.23,45.18,45.2,61263.81986002637,28.1257,28.1257,28.0946,28.1071,61263.8199
2014-05-05 15:20:00,45.2,45.23,45.18,45.2,59843.79754539,28.1071,28.1257,28.0946,28.1071,59843.7975
2014-05-05 15:30:00,45.2,45.21,45.15,45.19,44527.8425803834,28.1071,28.1133,28.076,28.1008,44527.8426
2014-05-05 15:40:00,45.18,45.2,45.13,45.18,77594.07647834466,28.0946,28.1071,28.0635,28.0946,77594.0765
2014-05-05 15:50:00,45.18,45.26,45.17,45.22,189065.8281773,28.0946,28.1444,28.0884,28.1195,189065.8282
2014-05-06 09:30:00,45.25,45.3,45.15,45.25,80434.12110761741,28.1381,28.1692,28.076,28.1381,80434.1211
2014-05-06 09:40:00,45.25,45.41,45.24,45.38,66335.32812658485,28.1381,28.2376,28.1319,28.219,66335.3281
2014-05-06 09:50:00,45.39,45.4,45.26,45.32,57916.624404097776,28.2252,28.2314,28.1444,28.1817,57916.6244
2014-05-06 10:00:00,45.33,45.33,45.26,45.32,60452.378537377015,28.1879,28.1879,28.1444,28.1817,60452.3785
2014-05-06 10:10:00,45.32,45.33,45.25,45.26,51425.09382290293,28.1817,28.1879,28.1381,28.1444,51425.0938
2014-05-06 10:20:00,45.25,45.33,45.24,45.31,39253.47398316259,28.1381,28.1879,28.1319,28.1755,39253.474
2014-05-06 10:30:00,45.32,45.39,45.32,45.32,37123.44051120804,28.1817,28.2252,28.1817,28.1817,37123.4405
2014-05-06 10:40:00,45.32,45.32,45.29,45.32,32761.943401967743,28.1817,28.1817,28.163,28.1817,32761.9434
2014-05-06 10:50:00,45.32,45.33,45.24,45.24,39253.47398316259,28.1817,28.1879,28.1319,28.1319,39253.474
2014-05-06 11:00:00,45.24,45.25,45.21,45.25,34080.53555127295,28.1319,28.1381,28.1133,28.1381,34080.5356
2014-05-06 11:10:00,45.25,45.34,45.23,45.34,35906.278527234,28.1381,28.1941,28.1257,28.1941,35906.2785
2014-05-06 11:20:00,45.33,45.34,45.31,45.33,25053.250836798863,28.1879,28.1941,28.1755,28.1879,25053.2508
2014-05-06 11:30:00,45.33,45.46,45.28,45.42,51526.5239882341,28.1879,28.2687,28.1568,28.2439,51526.524
2014-05-06 11:40:00,45.41,45.5,45.41,45.5,23126.077695506643,28.2376,28.2936,28.2376,28.2936,23126.0777
2014-05-06 11:50:00,45.49,45.51,45.44,45.47,18561.720255604017,28.2874,28.2998,28.2563,28.2749,18561.7203
2014-05-06 12:00:00,45.46,45.48,45.35,45.38,34080.53555127295,28.2687,28.2812,28.2003,28.219,34080.5356
2014-05-06 12:10:00,45.37,45.38,45.26,45.27,51425.09382290293,28.2128,28.219,28.1444,28.1506,51425.0938
2014-05-06 12:20:00,45.27,45.35,45.26,45.35,34283.395881935285,28.1506,28.2003,28.1444,28.2003,34283.3959
2014-05-06 12:30:00,45.35,45.4,45.33,45.37,27183.284308753424,28.2003,28.2314,28.1879,28.2128,27183.2843
2014-05-06 12:40:00,45.37,45.42,45.37,45.41,18561.720255604017,28.2128,28.2439,28.2128,28.2376,18561.7203
2014-05-06 12:50:00,45.41,45.43,45.4,45.43,40369.20580180546,28.2376,28.2501,28.2314,28.2501,40369.2058
2014-05-06 13:00:00,45.42,45.44,45.4,45.42,15417.385130337763,28.2439,28.2563,28.2314,28.2439,15417.3851
2014-05-06 13:10:00,45.41,45.43,45.36,45.39,66943.90911857186,28.2376,28.2501,28.2065,28.2252,66943.9091
2014-05-06 13:20:00,45.38,45.39,45.35,45.36,45947.86489501978,28.219,28.2252,28.2003,28.2065,45947.8649
2014-05-06 13:30:00,45.37,45.4,45.33,45.38,104980.22111776042,28.2128,28.2314,28.1879,28.219,104980.2211
2014-05-06 13:40:00,45.38,45.4,45.34,45.37,31950.50207931839,28.219,28.2314,28.1941,28.2128,31950.5021
2014-05-06 13:50:00,45.37,45.37,45.34,45.35,42803.52976975353,28.2128,28.2128,28.1941,28.2003,42803.5298
2014-05-06 14:00:00,45.35,45.37,45.34,45.36,30936.200426006693,28.2003,28.2128,28.1941,28.2065,30936.2004
2014-05-06 14:10:00,45.37,45.46,45.36,45.39,51729.38431889644,28.2128,28.2687,28.2065,28.2252,51729.3843
2014-05-06 14:20:00,45.38,45.38,45.3,45.31,49599.35084694188,28.219,28.219,28.1692,28.1755,49599.3508
2014-05-06 14:30:00,45.31,45.32,45.28,45.29,28400.44629272745,28.1755,28.1817,28.1568,28.163,28400.4463
2014-05-06 14:40:00,45.3,45.31,45.26,45.27,46150.72522568212,28.1692,28.1755,28.1444,28.1506,46150.7252
2014-05-06 14:50:00,45.26,45.29,45.23,45.23,36717.71984988335,28.1444,28.163,28.1257,28.1257,36717.7198
2014-05-06 15:00:00,45.23,45.23,45.12,45.21,151536.66700476722,28.1257,28.1257,28.0573,28.1133,151536.667
2014-05-06 15:10:00,45.21,45.3,45.2,45.28,46657.87605233797,28.1133,28.1692,28.1071,28.1568,46657.8761
2014-05-06 15:20:00,45.28,45.32,45.28,45.32,55685.16076681205,28.1568,28.1817,28.1568,28.1817,55685.1608
2014-05-06 15:30:00,45.31,45.32,45.27,45.29,50309.36200426007,28.1755,28.1817,28.1506,28.163,50309.362
2014-05-06 15:40:00,45.3,45.3,45.25,45.27,66639.61862257836,28.1692,28.1692,28.1381,28.1506,66639.6186
2014-05-06 15:50:00,45.27,45.28,45.19,45.21,140785.06947966325,28.1506,28.1568,28.1008,28.1133,140785.0695
2014-05-07 09:30:00,45.27,45.56,45.27,45.52,67248.19961456537,28.1506,28.3309,28.1506,28.306,67248.1996
2014-05-07 09:40:00,45.48,45.64,45.48,45.64,37630.59133786388,28.2812,28.3807,28.2812,28.3807,37630.5913
2014-05-07 09:50:00,45.63,45.66,45.48,45.48,31139.06075666904,28.3744,28.3931,28.2812,28.2812,31139.0608
2014-05-07 10:00:00,45.5,45.63,45.45,45.46,39659.19464448728,28.2936,28.3744,28.2625,28.2687,39659.1946
2014-05-07 10:10:00,45.46,45.46,45.34,45.34,60655.23886803936,28.2687,28.2687,28.1941,28.1941,60655.2389
2014-05-07 10:20:00,45.34,45.44,45.32,45.44,46860.7363830003,28.1941,28.2563,28.1817,28.2563,46860.7364
2014-05-07 10:30:00,45.44,45.63,45.44,45.59,31544.781417993712,28.2563,28.3744,28.2563,28.3496,31544.7814
2014-05-07 10:40:00,45.6,45.68,45.55,45.65,88345.67400344863,28.3558,28.4055,28.3247,28.3869,88345.674
2014-05-07 10:50:00,45.65,45.7,45.58,45.58,41079.216959123645,28.3869,28.418,28.3434,28.3434,41079.217
2014-05-07 11:00:00,45.59,45.62,45.56,45.59,101024.44466984482,28.3496,28.3682,28.3309,28.3496,101024.4447
2014-05-07 11:10:00,45.59,45.65,45.55,45.59,134902.11989045542,28.3496,28.3869,28.3247,28.3496,134902.1199
2014-05-07 11:20:00,45.58,45.65,45.56,45.65,37630.59133786388,28.3434,28.3869,28.3309,28.3869,37630.5913
2014-05-07 11:30:00,45.65,45.75,45.64,45.73,35500.55786590932,28.3869,28.4491,28.3807,28.4366,35500.5579
2014-05-07 11:40:00,45.72,45.83,45.72,45.78,31849.07191398722,28.4304,28.4988,28.4304,28.4677,31849.0719
2014-05-07 11:50:00,45.78,45.83,45.77,45.78,52439.395476214624,28.4677,28.4988,28.4615,28.4677,52439.3955
2014-05-07 12:00:00,45.77,45.78,45.72,45.76,21807.48554620144,28.4615,28.4677,28.4304,28.4553,21807.4855
2014-05-07 12:10:00,45.75,45.85,45.75,45.85,24444.669844811848,28.4491,28.5112,28.4491,28.5112,24444.6698
2014-05-07 12:20:00,45.86,45.88,45.81,45.83,26574.703316766405,28.5175,28.5299,28.4864,28.4988,26574.7033
2014-05-07 12:30:00,45.83,45.91,45.81,45.91,40470.63596713663,28.4988,28.5486,28.4864,28.5486,40470.636
2014-05-07 12:40:00,45.9,46.0,45.9,45.98,121614.76823207222,28.5423,28.6045,28.5423,28.5921,121614.7682
2014-05-07 12:50:00,45.99,46.06,45.98,46.06,79216.95912364338,28.5983,28.6418,28.5921,28.6418,79216.9591
2014-05-07 13:00:00,46.06,46.14,46.04,46.07,68769.65209453291,28.6418,28.6916,28.6294,28.6481,68769.6521
2014-05-07 13:10:00,46.07,46.12,46.04,46.08,33674.81488994827,28.6481,28.6791,28.6294,28.6543,33674.8149
2014-05-07 13:20:00,46.08,46.08,45.9,45.91,72522.56821178619,28.6543,28.6543,28.5423,28.5486,72522.5682
2014-05-07 13:30:00,45.91,45.97,45.89,45.95,62176.6913480069,28.5486,28.5859,28.5361,28.5734,62176.6913
2014-05-07 13:40:00,45.95,45.95,45.89,45.89,20691.75372755857,28.5734,28.5734,28.5361,28.5361,20691.7537
2014-05-07 13:50:00,45.89,45.93,45.82,45.82,32964.803732630084,28.5361,28.561,28.4926,28.4926,32964.8037
2014-05-07 14:00:00,45.81,45.89,45.8,45.88,39760.62480981844,28.4864,28.5361,28.4802,28.5299,39760.6248
2014-05-07 14:10:00,45.88,45.95,45.87,45.93,36920.580180545694,28.5299,28.5734,28.5237,28.561,36920.5802
2014-05-07 14:20:00,45.93,45.95,45.86,45.87,54569.42894816919,28.561,28.5734,28.5175,28.5237,54569.4289
2014-05-07 14:30:00,45.87,45.93,45.84,45.91,39760.62480981844,28.5237,28.561,28.505,28.5486,39760.6248
2014-05-07 14:40:00,45.91,45.94,45.86,45.87,28704.73678872097,28.5486,28.5672,28.5175,28.5237,28704.7368
2014-05-07 14:50:00,45.87,45.88,45.82,45.85,23227.507860837813,28.5237,28.5299,28.4926,28.5112,23227.5079
2014-05-07 15:00:00,45.85,45.88,45.8,45.87,26980.423978091083,28.5112,28.5299,28.4802,28.5237,26980.424
2014-05-07 15:10:00,45.87,45.87,45.81,45.82,26777.563647428746,28.5237,28.5237,28.4864,28.4926,26777.5636
2014-05-07 15:20:00,45.81,45.83,45.78,45.8,37427.73100720154,28.4864,28.4988,28.4677,28.4802,37427.731
2014-05-07 15:30:00,45.8,45.88,45.8,45.87,80535.55127294858,28.4802,28.5299,28.4802,28.5237,80535.5513
2014-05-07 15:40:00,45.87,45.9,45.85,45.88,126077.69550664368,28.5237,28.5423,28.5112,28.5299,126077.6955
2014-05-07 15:50:00,45.88,45.95,45.88,45.93,156912.4657673192,28.5299,28.5734,28.5299,28.561,156912.4658
2014-05-08 09:30:00,45.84,46.29,45.77,46.15,162491.1248605335,28.505,28.7849,28.4615,28.6978,162491.1249
2014-05-08 09:40:00,46.16,46.28,46.14,46.19,141596.5108023126,28.704,28.7786,28.6916,28.7227,141596.5108
2014-05-08 09:50:00,46.2,46.36,46.19,46.34,63495.2834973121,28.7289,28.8284,28.7227,28.8159,63495.2835
2014-05-08 10:00:00,46.32,46.42,46.27,46.29,93011.46160868242,28.8035,28.8657,28.7724,28.7849,93011.4616
2014-05-08 10:10:00,46.3,46.34,46.23,46.25,64306.724819961455,28.7911,28.8159,28.7475,28.76,64306.7248
2014-05-08 10:20:00,46.25,46.27,46.18,46.18,50613.65250025358,28.76,28.7724,28.7165,28.7165,50613.6525
2014-05-08 10:30:00,46.19,46.25,46.18,46.23,61060.95952936403,28.7227,28.76,28.7165,28.7475,61060.9595
2014-05-08 10:40:00,46.23,46.3,46.19,46.25,39963.48514048078,28.7475,28.7911,28.7227,28.76,39963.4851
2014-05-08 10:50:00,46.25,46.32,46.24,46.24,32559.08307130541,28.76,28.8035,28.7538,28.7538,32559.0831
2014-05-08 11:00:00,46.24,46.32,46.23,46.3,37224.870676539205,28.7538,28.8035,28.7475,28.7911,37224.8707
2014-05-08 11:10:00,46.3,46.37,46.12,46.13,112486.05335226696,28.7911,28.8346,28.6791,28.6854,112486.0534
2014-05-08 11:20:00,46.14,46.22,46.05,46.17,66132.46779592251,28.6916,28.7413,28.6356,28.7102,66132.4678
2014-05-08 11:30:00,46.14,46.34,46.14,46.29,45034.993407039256,28.6916,28.8159,28.6916,28.7849,45034.9934
2014-05-08 11:40:00,46.28,46.33,46.22,46.33,41992.08844710417,28.7786,28.8097,28.7413,28.8097,41992.0884
2014-05-08 11:50:00,46.34,46.39,46.3,46.31,29414.74794603915,28.8159,28.847,28.7911,28.7973,29414.7479
2014-05-08 12:00:00,46.31,46.34,46.27,46.33,20590.323562227408,28.7973,28.8159,28.7724,28.8097,20590.3236
2014-05-08 12:10:00,46.33,46.37,46.29,46.34,34181.96571660412,28.8097,28.8346,28.7849,28.8159,34181.9657
2014-05-08 12:20:00,46.34,46.39,46.29,46.38,21807.48554620144,28.8159,28.847,28.7849,28.8408,21807.4855
2014-05-08 12:30:00,46.36,46.4,46.3,46.32,47266.45704432498,28.8284,28.8533,28.7911,28.8035,47266.457
2014-05-08 12:40:00,46.31,46.31,46.24,46.25,19170.30124759104,28.7973,28.7973,28.7538,28.76,19170.3012
2014-05-08 12:50:00,46.24,46.26,46.16,46.21,31240.490922000205,28.7538,28.7662,28.704,28.7351,31240.4909
2014-05-08 13:00:00,46.2,46.24,46.17,46.22,20793.183892889745,28.7289,28.7538,28.7102,28.7413,20793.1839
2014-05-08 13:10:00,46.21,46.23,46.09,46.1,44223.5520843899,28.7351,28.7475,28.6605,28.6667,44223.5521
2014-05-08 13:20:00,46.1,46.15,46.02,46.15,80535.55127294858,28.6667,28.6978,28.617,28.6978,80535.5513
2014-05-08 13:30:00,46.14,46.25,46.14,46.22,112080.33269094228,28.6916,28.76,28.6916,28.7413,112080.3327
2014-05-08 13:40:00,46.22,46.24,46.14,46.22,33979.10538594178,28.7413,28.7538,28.6916,28.7413,33979.1054
2014-05-08 13:50:00,46.22,46.22,46.14,46.15,44122.12191905873,28.7413,28.7413,28.6916,28.6978,44122.1219
2014-05-08 14:00:00,46.14,46.14,46.04,46.07,46556.4458870068,28.6916,28.6916,28.6294,28.6481,46556.4459
2014-05-08 14:10:00,46.05,46.06,45.91,45.96,75971.19383304595,28.6356,28.6418,28.5486,28.5796,75971.1938
2014-05-08 14:20:00,45.95,45.96,45.88,45.93,54670.85911350035,28.5734,28.5796,28.5299,28.561,54670.8591
2014-05-08 14:30:00,45.92,45.99,45.91,45.93,25357.54133279237,28.5548,28.5983,28.5486,28.561,25357.5413
2014-05-08 14:40:00,45.92,45.96,45.8,45.8,56496.602089461405,28.5548,28.5796,28.4802,28.4802,56496.6021
2014-05-08 14:50:00,45.8,45.86,45.77,45.8,94127.19342732528,28.4802,28.5175,28.4615,28.4802,94127.1934
2014-05-08 15:00:00,45.8,45.8,45.71,45.72,65929.60746526017,28.4802,28.4802,28.4242,28.4304,65929.6075
2014-05-08 15:10:00,45.72,45.87,45.7,45.87,47266.45704432498,28.4304,28.5237,28.418,28.5237,47266.457
2014-05-08 15:20:00,45.85,45.89,45.83,45.87,50613.65250025358,28.5112,28.5361,28.4988,28.5237,50613.6525
2014-05-08 15:30:00,45.86,45.87,45.79,45.82,72725.42854244853,28.5175,28.5237,28.4739,28.4926,72725.4285
2014-05-08 15:40:00,45.82,45.84,45.8,45.83,58423.77523075363,28.4926,28.505,28.4802,28.4988,58423.7752
2014-05-08 15:50:00,45.82,45.88,45.82,45.86,163099.70585252054,28.4926,28.5299,28.4926,28.5175,163099.7059
2014-05-09 09:30:00,45.85,46.08,45.79,46.0,84491.32772086418,28.5112,28.6543,28.4739,28.6045,84491.3277
2014-05-09 09:40:00,45.99,46.03,45.78,45.83,53656.55746018866,28.5983,28.6232,28.4677,28.4988,53656.5575
2014-05-09 09:50:00,45.8,45.8,45.57,45.58,117151.84095750075,28.4802,28.4802,28.3371,28.3434,117151.841
2014-05-09 10:00:00,45.58,45.66,45.53,45.65,55989.45126280556,28.3434,28.3931,28.3123,28.3869,55989.4513
2014-05-09 10:10:00,45.66,45.81,45.66,45.8,27081.854143422253,28.3931,28.4864,28.3931,28.4802,27081.8541
2014-05-09 10:20:00,45.79,45.81,45.75,45.75,29009.02728471448,28.4739,28.4864,28.4491,28.4491,29009.0273
2014-05-09 10:30:00,45.75,45.77,45.69,45.73,28197.58596206512,28.4491,28.4615,28.4118,28.4366,28197.586
2014-05-09 10:40:00,45.74,45.75,45.65,45.69,15924.53595699361,28.4428,28.4491,28.3869,28.4118,15924.536
2014-05-09 10:50:00,45.7,45.74,45.68,45.71,30834.770260675527,28.418,28.4428,28.4055,28.4242,30834.7703
2014-05-09 11:00:00,45.69,45.71,45.6,45.6,21198.904554214423,28.4118,28.4242,28.3558,28.3558,21198.9046
2014-05-09 11:10:00,45.59,45.65,45.59,45.61,45136.423572370426,28.3496,28.3869,28.3496,28.362,45136.4236
2014-05-09 11:20:00,45.61,45.73,45.6,45.73,50917.94299624708,28.362,28.4366,28.3558,28.4366,50917.943
2014-05-09 11:30:00,45.74,45.8,45.7,45.78,59742.36738005883,28.4428,28.4802,28.418,28.4677,59742.3674
2014-05-09 11:40:00,45.78,45.78,45.71,45.73,32761.943401967743,28.4677,28.4677,28.4242,28.4366,32761.9434
2014-05-09 11:50:00,45.73,45.8,45.72,45.75,54569.42894816919,28.4366,28.4802,28.4304,28.4491,54569.4289
2014-05-09 12:00:00,45.75,45.79,45.74,45.76,31240.490922000205,28.4491,28.4739,28.4428,28.4553,31240.4909
2014-05-09 12:10:00,45.77,45.8,45.74,45.79,34993.40703925347,28.4615,28.4802,28.4428,28.4739,34993.407
2014-05-09 12:20:00,45.79,45.79,45.69,45.71,35196.26736991581,28.4739,28.4739,28.4118,28.4242,35196.2674
2014-05-09 12:30:00,45.71,45.84,45.69,45.83,34181.96571660412,28.4242,28.505,28.4118,28.4988,34181.9657
2014-05-09 12:40:00,45.83,45.84,45.77,45.82,37123.44051120804,28.4988,28.505,28.4615,28.4926,37123.4405
2014-05-09 12:50:00,45.83,45.86,45.82,45.85,28907.597119383303,28.4988,28.5175,28.4926,28.5112,28907.5971
2014-05-09 13:00:00,45.86,45.88,45.84,45.85,51830.81448422761,28.5175,28.5299,28.505,28.5112,51830.8145
2014-05-09 13:10:00,45.85,45.89,45.85,45.89,20387.463231565067,28.5112,28.5361,28.5112,28.5361,20387.4632
2014-05-09 13:20:00,45.89,45.89,45.83,45.84,22111.77604219495,28.5361,28.5361,28.4988,28.505,22111.776
2014-05-09 13:30:00,45.83,45.84,45.8,45.81,31443.35125266254,28.4988,28.505,28.4802,28.4864,31443.3513
2014-05-09 13:40:00,45.81,45.84,45.8,45.84,32761.943401967743,28.4864,28.505,28.4802,28.505,32761.9434
2014-05-09 13:50:00,45.84,45.87,45.83,45.86,29719.03844203266,28.505,28.5237,28.4988,28.5175,29719.0384
2014-05-09 14:00:00,45.87,45.94,45.86,45.93,39050.61365250025,28.5237,28.5672,28.5175,28.561,39050.6137
2014-05-09 14:10:00,45.93,45.95,45.83,45.85,60756.66903337053,28.561,28.5734,28.4988,28.5112,60756.669
2014-05-09 14:20:00,45.85,45.87,45.83,45.87,30327.61943401968,28.5112,28.5237,28.4988,28.5237,30327.6194
2014-05-09 14:30:00,45.87,45.92,45.86,45.88,33776.24505527944,28.5237,28.5548,28.5175,28.5299,33776.2451
2014-05-09 14:40:00,45.89,45.89,45.87,45.89,37224.870676539205,28.5361,28.5361,28.5237,28.5361,37224.8707
2014-05-09 14:50:00,45.89,46.0,45.88,45.99,54467.99878283802,28.5361,28.6045,28.5299,28.5983,54467.9988
2014-05-09 15:00:00,46.0,46.05,46.0,46.03,35906.278527234,28.6045,28.6356,28.6045,28.6232,35906.2785
2014-05-09 15:10:00,46.03,46.03,45.96,45.98,41586.36778577949,28.6232,28.6232,28.5796,28.5921,41586.3678
2014-05-09 15:20:00,45.98,46.03,45.96,46.02,87737.0930114616,28.5921,28.6232,28.5796,28.617,87737.093
2014-05-09 15:30:00,46.02,46.02,45.97,46.01,69581.09341718227,28.617,28.617,28.5859,28.6107,69581.0934
2014-05-09 15:40:00,46.01,46.06,46.0,46.05,100010.14301653313,28.6107,28.6418,28.6045,28.6356,100010.143
2014-05-09 15:50:00,46.05,46.08,46.04,46.08,198498.8335530987,28.6356,28.6543,28.6294,28.6543,198498.8336
2014-05-12 09:30:00,46.27,46.38,46.21,46.38,80535.55127294858,28.7724,28.8408,28.7351,28.8408,80535.5513
2014-05-12 09:40:00,46.39,46.54,46.37,46.52,52439.395476214624,28.847,28.9403,28.8346,28.9279,52439.3955
2014-05-12 09:50:00,46.52,46.62,46.52,46.59,43412.11076174054,28.9279,28.9901,28.9279,28.9714,43412.1108
2014-05-12 10:00:00,46.57,46.63,46.57,46.61,58220.91490009129,28.959,28.9963,28.959,28.9838,58220.9149
2014-05-12 10:10:00,46.61,46.62,46.55,46.57,42194.948777766505,28.9838,28.9901,28.9465,28.959,42194.9488
2014-05-12 10:20:00,46.58,46.61,46.54,46.54,71102.54589714982,28.9652,28.9838,28.9403,28.9403,71102.5459
2014-05-12 10:30:00,46.54,46.65,46.53,46.65,47672.17770564966,28.9403,29.0087,28.9341,29.0087,47672.1777
2014-05-12 10:40:00,46.65,46.71,46.6,46.6,38239.172329850895,29.0087,29.046,28.9776,28.9776,38239.1723
2014-05-12 10:50:00,46.6,46.63,46.55,46.58,44324.98224972107,28.9776,28.9963,28.9465,28.9652,44324.9822
2014-05-12 11:00:00,46.57,46.66,46.56,46.63,44122.12191905873,28.959,29.0149,28.9528,28.9963,44122.1219
2014-05-12 11:10:00,46.64,46.66,46.6,46.61,41687.79795111066,29.0025,29.0149,28.9776,28.9838,41687.798
2014-05-12 11:20:00,46.61,46.62,46.58,46.61,47469.31737498733,28.9838,28.9901,28.9652,28.9838,47469.3174
2014-05-12 11:30:00,46.61,46.68,46.61,46.66,23024.64753017548,28.9838,29.0274,28.9838,29.0149,23024.6475
2014-05-12 11:40:00,46.67,46.68,46.63,46.64,24241.809514149507,29.0212,29.0274,28.9963,29.0025,24241.8095
2014-05-12 11:50:00,46.65,46.67,46.6,46.62,31747.64174865605,29.0087,29.0212,28.9776,28.9901,31747.6417
2014-05-12 12:00:00,46.63,46.65,46.61,46.62,37224.870676539205,28.9963,29.0087,28.9838,28.9901,37224.8707
2014-05-12 12:10:00,46.63,46.65,46.61,46.65,37934.88183385739,28.9963,29.0087,28.9838,29.0087,37934.8818
2014-05-12 12:20:00,46.65,46.66,46.6,46.6,65118.16614261081,29.0087,29.0149,28.9776,28.9776,65118.1661
2014-05-12 12:30:00,46.61,46.64,46.6,46.61,37529.16117253271,28.9838,29.0025,28.9776,28.9838,37529.1612
2014-05-12 12:40:00,46.6,46.66,46.6,46.64,63495.2834973121,28.9776,29.0149,28.9776,29.0025,63495.2835
2014-05-12 12:50:00,46.64,46.68,46.63,46.66,44426.41241505224,29.0025,29.0274,28.9963,29.0149,44426.4124
2014-05-12 13:00:00,46.66,46.66,46.64,46.65,11765.89917841566,29.0149,29.0149,29.0025,29.0087,11765.8992
2014-05-12 13:10:00,46.65,46.7,46.64,46.68,40369.20580180546,29.0087,29.0398,29.0025,29.0274,40369.2058
2014-05-12 13:20:00,46.67,46.71,46.67,46.7,31443.35125266254,29.0212,29.046,29.0212,29.0398,31443.3513
2014-05-12 13:30:00,46.7,46.71,46.68,46.69,27487.57480474693,29.0398,29.046,29.0274,29.0336,27487.5748
2014-05-12 13:40:00,46.68,46.74,46.67,46.72,33573.3847246171,29.0274,29.0647,29.0212,29.0522,33573.3847
2014-05-12 13:50:00,46.73,46.77,46.71,46.74,46252.155391013286,29.0585,29.0833,29.046,29.0647,46252.1554
2014-05-12 14:00:00,46.74,46.78,46.7,46.77,20691.75372755857,29.0647,29.0896,29.0398,29.0833,20691.7537
2014-05-12 14:10:00,46.76,46.77,46.7,46.71,39354.90414849376,29.0771,29.0833,29.0398,29.046,39354.9041
2014-05-12 14:20:00,46.7,46.71,46.69,46.7,32761.943401967743,29.0398,29.046,29.0336,29.0398,32761.9434
2014-05-12 14:30:00,46.7,46.73,46.69,46.72,38239.172329850895,29.0398,29.0585,29.0336,29.0522,38239.1723
2014-05-12 14:40:00,46.73,46.73,46.69,46.7,27994.72563140278,29.0585,29.0585,29.0336,29.0398,27994.7256
2014-05-12 14:50:00,46.71,46.74,46.68,46.69,27589.004970078106,29.046,29.0647,29.0274,29.0336,27589.005
2014-05-12 15:00:00,46.69,46.78,46.69,46.77,72522.56821178619,29.0336,29.0896,29.0336,29.0833,72522.5682
2014-05-12 15:10:00,46.78,46.78,46.75,46.76,45136.423572370426,29.0896,29.0896,29.0709,29.0771,45136.4236
2014-05-12 15:20:00,46.75,46.75,46.68,46.68,82259.86408357846,29.0709,29.0709,29.0274,29.0274,82259.8641
2014-05-12 15:30:00,46.68,46.72,46.67,46.7,82868.44507556547,29.0274,29.0522,29.0212,29.0398,82868.4451
2014-05-12 15:40:00,46.7,46.7,46.67,46.67,96054.36656861752,29.0398,29.0398,29.0212,29.0212,96054.3666
2014-05-12 15:50:00,46.68,46.7,46.67,46.69,176995.63850289077,29.0274,29.0398,29.0212,29.0336,176995.6385
2014-05-13 09:30:00,46.66,46.77,46.43,46.44,130946.34344253982,29.0149,29.0833,28.8719,28.8781,130946.3434
2014-05-13 09:40:00,46.44,46.53,46.41,46.5,88142.81367278629,28.8781,28.9341,28.8595,28.9154,88142.8137
2014-05-13 09:50:00,46.5,46.52,46.42,46.47,56496.602089461405,28.9154,28.9279,28.8657,28.8968,56496.6021
2014-05-13 10:00:00,46.47,46.52,46.41,46.45,51932.24464955878,28.8968,28.9279,28.8595,28.8843,51932.2446
2014-05-13 10:10:00,46.47,46.5,46.42,46.45,45643.57439902627,28.8968,28.9154,28.8657,28.8843,45643.5744
2014-05-13 10:20:00,46.46,46.5,46.44,46.44,242620.95547215745,28.8906,28.9154,28.8781,28.8781,242620.9555
2014-05-13 10:30:00,46.44,46.65,46.44,46.65,30834.770260675527,28.8781,29.0087,28.8781,29.0087,30834.7703
2014-05-13 10:40:00,46.65,46.67,46.6,46.63,39456.33431382493,29.0087,29.0212,28.9776,28.9963,39456.3343
2014-05-13 10:50:00,46.61,46.67,46.58,46.58,55076.57977482503,28.9838,29.0212,28.9652,28.9652,55076.5798
2014-05-13 11:00:00,46.58,46.61,46.5,46.51,24140.37934881834,28.9652,28.9838,28.9154,28.9217,24140.3793
2014-05-13 11:10:00,46.52,46.52,46.47,46.5,43817.83142306522,28.9279,28.9279,28.8968,28.9154,43817.8314
2014-05-13 11:20:00,46.5,46.53,46.48,46.5,33471.95455928593,28.9154,28.9341,28.903,28.9154,33471.9546
2014-05-13 11:30:00,46.5,46.5,46.34,46.35,45136.423572370426,28.9154,28.9154,28.8159,28.8222,45136.4236
2014-05-13 11:40:00,46.34,46.39,46.34,46.38,31443.35125266254,28.8159,28.847,28.8159,28.8408,31443.3513
2014-05-13 11:50:00,46.37,46.4,46.31,46.32,30530.47976468201,28.8346,28.8533,28.7973,28.8035,30530.4798
2014-05-13 12:00:00,46.3,46.36,46.28,46.32,28806.166954052136,28.7911,28.8284,28.7786,28.8035,28806.167
2014-05-13 12:10:00,46.32,46.39,46.32,46.35,15113.094634344254,28.8035,28.847,28.8035,28.8222,15113.0946
2014-05-13 12:20:00,46.37,46.39,46.3,46.33,38137.742164519725,28.8346,28.847,28.7911,28.8097,38137.7422
2014-05-13 12:30:00,46.34,46.4,46.32,46.37,19981.74257024039,28.8159,28.8533,28.8035,28.8346,19981.7426
2014-05-13 12:40:00,46.37,46.46,46.36,46.46,10853.027690435136,28.8346,28.8906,28.8284,28.8906,10853.0277
2014-05-13 12:50:00,46.47,46.48,46.42,46.46,44020.69175372756,28.8968,28.903,28.8657,28.8906,44020.6918
2014-05-13 13:00:00,46.46,46.46,46.4,46.41,16228.826452987118,28.8906,28.8906,28.8533,28.8595,16228.8265
2014-05-13 13:10:00,46.4,46.43,46.37,46.43,12273.050005071507,28.8533,28.8719,28.8346,28.8719,12273.05
2014-05-13 13:20:00,46.42,46.46,46.37,46.37,49903.64134293539,28.8657,28.8906,28.8346,28.8346,49903.6413
2014-05-13 13:30:00,46.37,46.45,46.35,46.4,42499.23927376002,28.8346,28.8843,28.8222,28.8533,42499.2393
2014-05-13 13:40:00,46.39,46.42,46.34,46.35,47672.17770564966,28.847,28.8657,28.8159,28.8222,47672.1777
2014-05-13 13:50:00,46.36,46.37,46.32,46.36,41890.658281773,28.8284,28.8346,28.8035,28.8284,41890.6583
2014-05-13 14:00:00,46.37,46.39,46.35,46.35,39253.47398316259,28.8346,28.847,28.8222,28.8222,39253.474
2014-05-13 14:10:00,46.36,46.38,46.35,46.38,11867.329343746833,28.8284,28.8408,28.8222,28.8408,11867.3293
2014-05-13 14:20:00,46.38,46.43,46.38,46.4,28806.166954052136,28.8408,28.8719,28.8408,28.8533,28806.167
2014-05-13 14:30:00,46.41,46.43,46.39,46.4,47773.60787098083,28.8595,28.8719,28.847,28.8533,47773.6079
2014-05-13 14:40:00,46.4,46.46,46.4,46.45,22821.78719951313,28.8533,28.8906,28.8533,28.8843,22821.7872
2014-05-13 14:50:00,46.45,46.45,46.42,46.44,22010.34587686378,28.8843,28.8843,28.8657,28.8781,22010.3459
2014-05-13 15:00:00,46.44,46.47,46.44,46.45,20590.323562227408,28.8781,28.8968,28.8781,28.8843,20590.3236
2014-05-13 15:10:00,46.44,46.45,46.39,46.42,42600.66943909119,28.8781,28.8843,28.847,28.8657,42600.6694
2014-05-13 15:20:00,46.42,46.43,46.36,46.41,32457.652905974235,28.8657,28.8719,28.8284,28.8595,32457.6529
2014-05-13 15:30:00,46.41,46.47,46.39,46.47,50410.79216959124,28.8595,28.8968,28.847,28.8968,50410.7922
2014-05-13 15:40:00,46.47,46.48,46.43,46.43,52540.825641545794,28.8968,28.903,28.8719,28.8719,52540.8256
2014-05-13 15:50:00,46.43,46.48,46.42,46.47,127700.5781519424,28.8719,28.903,28.8657,28.8968,127700.5782
2014-05-14 09:30:00,46.49,46.53,46.34,46.38,141900.80129830612,28.9092,28.9341,28.8159,28.8408,141900.8013
2014-05-14 09:40:00,46.4,46.49,46.35,46.37,29516.17811137032,28.8533,28.9092,28.8222,28.8346,29516.1781
2014-05-14 09:50:00,46.4,46.48,46.37,46.4,100821.58433918247,28.8533,28.903,28.8346,28.8533,100821.5843
2014-05-14 10:00:00,46.41,46.46,46.4,46.42,28806.166954052136,28.8595,28.8906,28.8533,28.8657,28806.167
2014-05-14 10:10:00,46.41,46.45,46.41,46.45,19677.45207424688,28.8595,28.8843,28.8595,28.8843,19677.4521
2014-05-14 10:20:00,46.44,46.45,46.39,46.44,49193.6301856172,28.8781,28.8843,28.847,28.8781,49193.6302
2014-05-14 10:30:00,46.45,46.45,46.38,46.4,19271.731412922203,28.8843,28.8843,28.8408,28.8533,19271.7314
2014-05-14 10:40:00,46.39,46.45,46.35,46.44,41586.36778577949,28.847,28.8843,28.8222,28.8781,41586.3678
2014-05-14 10:50:00,46.45,46.49,46.41,46.42,28400.44629272745,28.8843,28.9092,28.8595,28.8657,28400.4463
2014-05-14 11:00:00,46.42,46.49,46.41,46.49,29516.17811137032,28.8657,28.9092,28.8595,28.9092,29516.1781
2014-05-14 11:10:00,46.49,46.55,46.48,46.55,19170.30124759104,28.9092,28.9465,28.903,28.9465,19170.3012
2014-05-14 11:20:00,46.55,46.66,46.55,46.65,16025.96612232478,28.9465,29.0149,28.9465,29.0087,16025.9661
2014-05-14 11:30:00,46.66,46.66,46.58,46.63,12577.340501065017,29.0149,29.0149,28.9652,28.9963,12577.3405
2014-05-14 11:40:00,46.63,46.65,46.62,46.63,25053.250836798863,28.9963,29.0087,28.9901,28.9963,25053.2508
2014-05-14 11:50:00,46.65,46.7,46.64,46.69,70088.24424383811,29.0087,29.0398,29.0025,29.0336,70088.2442
2014-05-14 12:00:00,46.7,46.81,46.7,46.81,49193.6301856172,29.0398,29.1082,29.0398,29.1082,49193.6302
2014-05-14 12:10:00,46.81,46.81,46.66,46.67,29313.31778070798,29.1082,29.1082,29.0149,29.0212,29313.3178
2014-05-14 12:20:00,46.68,46.69,46.67,46.69,29009.02728471448,29.0274,29.0336,29.0212,29.0336,29009.0273
2014-05-14 12:30:00,46.69,46.74,46.68,46.72,23633.22852216249,29.0336,29.0647,29.0274,29.0522,23633.2285
2014-05-14 12:40:00,46.73,46.74,46.7,46.73,39050.61365250025,29.0585,29.0647,29.0398,29.0585,39050.6137
2014-05-14 12:50:00,46.74,46.74,46.67,46.7,34891.97687392231,29.0647,29.0647,29.0212,29.0398,34891.9769
2014-05-14 13:00:00,46.71,46.73,46.69,46.71,50207.9318389289,29.046,29.0585,29.0336,29.046,50207.9318
2014-05-14 13:10:00,46.71,46.76,46.7,46.76,15721.67562633127,29.046,29.0771,29.0398,29.0771,15721.6756
2014-05-14 13:20:00,46.76,46.76,46.7,46.74,27081.854143422253,29.0771,29.0771,29.0398,29.0647,27081.8541
2014-05-14 13:30:00,46.74,46.77,46.72,46.74,23227.507860837813,29.0647,29.0833,29.0522,29.0647,23227.5079
2014-05-14 13:40:00,46.74,46.8,46.74,46.79,29313.31778070798,29.0647,29.102,29.0647,29.0958,29313.3178
2014-05-14 13:50:00,46.79,46.8,46.76,46.78,20590.323562227408,29.0958,29.102,29.0771,29.0896,20590.3236
2014-05-14 14:00:00,46.78,46.8,46.74,46.74,22314.636372857287,29.0896,29.102,29.0647,29.0647,22314.6364
2014-05-14 14:10:00,46.74,46.76,46.72,46.75,30936.200426006693,29.0647,29.0771,29.0522,29.0709,30936.2004
2014-05-14 14:20:00,46.75,46.76,46.7,46.74,38746.32315650675,29.0709,29.0771,29.0398,29.0647,38746.3232
2014-05-14 14:30:00,46.74,46.75,46.65,46.67,31443.35125266254,29.0647,29.0709,29.0087,29.0212,31443.3513
2014-05-14 14:40:00,46.68,46.69,46.57,46.58,35297.69753524698,29.0274,29.0336,28.959,28.9652,35297.6975
2014-05-14 14:50:00,46.6,46.63,46.56,46.58,23328.938026168984,28.9776,28.9963,28.9528,28.9652,23328.938
2014-05-14 15:00:00,46.58,46.58,46.49,46.49,38644.89299117558,28.9652,28.9652,28.9092,28.9092,38644.893
2014-05-14 15:10:00,46.49,46.51,46.47,46.47,58829.4958920783,28.9092,28.9217,28.8968,28.8968,58829.4959
2014-05-14 15:20:00,46.48,46.52,46.48,46.49,58018.05456942895,28.903,28.9279,28.903,28.9092,58018.0546
2014-05-14 15:30:00,46.49,46.5,46.37,46.41,57003.75291611726,28.9092,28.9154,28.8346,28.8595,57003.7529
2014-05-14 15:40:00,46.42,46.45,46.39,46.42,58322.34506542246,28.8657,28.8843,28.847,28.8657,58322.3451
2014-05-14 15:50:00,46.42,46.46,46.39,46.42,115224.66781620854,28.8657,28.8906,28.847,28.8657,115224.6678
2014-05-15 09:30:00,46.43,46.75,46.37,46.72,115934.67897352672,28.8719,29.0709,28.8346,29.0522,115934.679
2014-05-15 09:40:00,46.72,46.83,46.7,46.74,112283.19302160465,29.0522,29.1206,29.0398,29.0647,112283.193
2014-05-15 09:50:00,46.73,46.73,46.49,46.56,60756.66903337053,29.0585,29.0585,28.9092,28.9528,60756.669
2014-05-15 10:00:00,46.55,46.55,46.4,46.42,81651.28309159144,28.9465,28.9465,28.8533,28.8657,81651.2831
2014-05-15 10:10:00,46.42,46.44,46.35,46.39,54467.99878283802,28.8657,28.8781,28.8222,28.847,54467.9988
2014-05-15 10:20:00,46.38,46.49,46.36,46.41,34790.54670859114,28.8408,28.9092,28.8284,28.8595,34790.5467
2014-05-15 10:30:00,46.4,46.44,46.32,46.35,45643.57439902627,28.8533,28.8781,28.8035,28.8222,45643.5744
2014-05-15 10:40:00,46.34,46.44,46.33,46.38,36109.13885789634,28.8159,28.8781,28.8097,28.8408,36109.1389
2014-05-15 10:50:00,46.37,46.42,46.3,46.33,49903.64134293539,28.8346,28.8657,28.7911,28.8097,49903.6413
2014-05-15 11:00:00,46.33,46.35,46.14,46.16,53352.26696419515,28.8097,28.8222,28.6916,28.704,53352.267
2014-05-15 11:10:00,46.15,46.21,46.03,46.08,45339.28390303276,28.6978,28.7351,28.6232,28.6543,45339.2839
2014-05-15 11:20:00,46.09,46.13,46.05,46.05,79926.97028096156,28.6605,28.6854,28.6356,28.6356,79926.9703
2014-05-15 11:30:00,46.04,46.18,46.04,46.18,46860.7363830003,28.6294,28.7165,28.6294,28.7165,46860.7364
2014-05-15 11:40:00,46.17,46.18,46.01,46.01,69885.38391317578,28.7102,28.7165,28.6107,28.6107,69885.3839
2014-05-15 11:50:00,46.01,46.05,45.98,45.98,56293.74175879906,28.6107,28.6356,28.5921,28.5921,56293.7418
2014-05-15 12:00:00,45.98,46.09,45.98,46.06,60655.23886803936,28.5921,28.6605,28.5921,28.6418,60655.2389
2014-05-15 12:10:00,46.06,46.13,46.04,46.07,76681.20499036413,28.6418,28.6854,28.6294,28.6481,76681.205
2014-05-15 12:20:00,46.08,46.1,46.06,46.09,27589.004970078106,28.6543,28.6667,28.6418,28.6605,27589.005
2014-05-15 12:30:00,46.09,46.17,46.09,46.13,35804.84836190283,28.6605,28.7102,28.6605,28.6854,35804.8484
2014-05-15 12:40:00,46.13,46.13,46.07,46.08,34486.256212597626,28.6854,28.6854,28.6481,28.6543,34486.2562
2014-05-15 12:50:00,46.07,46.21,46.07,46.19,54569.42894816919,28.6481,28.7351,28.6481,28.7227,54569.4289
2014-05-15 13:00:00,46.19,46.28,46.16,46.26,75058.32234506542,28.7227,28.7786,28.704,28.7662,75058.3223
2014-05-15 13:10:00,46.26,46.26,46.13,46.13,51526.5239882341,28.7662,28.7662,28.6854,28.6854,51526.524
2014-05-15 13:20:00,46.13,46.14,46.06,46.06,37833.45166852622,28.6854,28.6916,28.6418,28.6418,37833.4517
2014-05-15 13:30:00,46.07,46.07,46.02,46.03,31443.35125266254,28.6481,28.6481,28.617,28.6232,31443.3513
2014-05-15 13:40:00,46.04,46.04,46.0,46.0,33573.3847246171,28.6294,28.6294,28.6045,28.6045,33573.3847
2014-05-15 13:50:00,46.01,46.03,45.97,46.02,52033.67481488995,28.6107,28.6232,28.5859,28.617,52033.6748
2014-05-15 14:00:00,46.02,46.08,46.01,46.08,46860.7363830003,28.617,28.6543,28.6107,28.6543,46860.7364
2014-05-15 14:10:00,46.08,46.09,45.95,45.95,43209.2504310782,28.6543,28.6605,28.5734,28.5734,43209.2504
2014-05-15 14:20:00,45.96,45.96,45.9,45.93,65321.02647327315,28.5796,28.5796,28.5423,28.561,65321.0265
2014-05-15 14:30:00,45.94,45.95,45.88,45.94,69581.09341718227,28.5672,28.5734,28.5299,28.5672,69581.0934
2014-05-15 14:40:00,45.94,45.96,45.92,45.95,32051.93224464956,28.5672,28.5796,28.5548,28.5734,32051.9322
2014-05-15 14:50:00,45.94,46.01,45.94,45.97,31443.35125266254,28.5672,28.6107,28.5672,28.5859,31443.3513
2014-05-15 15:00:00,45.98,45.99,45.95,45.97,38239.172329850895,28.5921,28.5983,28.5734,28.5859,38239.1723
2014-05-15 15:10:00,45.98,46.03,45.97,46.0,43107.82026574703,28.5921,28.6232,28.5859,28.6045,43107.8203
2014-05-15 15:20:00,45.99,46.04,45.97,46.03,56192.3115934679,28.5983,28.6294,28.5859,28.6232,56192.3116
2014-05-15 15:30:00,46.03,46.17,45.99,46.17,141292.2203063191,28.6232,28.7102,28.5983,28.7102,141292.2203
2014-05-15 15:40:00,46.17,46.18,46.13,46.15,176285.62734557255,28.7102,28.7165,28.6854,28.6978,176285.6273
2014-05-15 15:50:00,46.15,46.22,46.14,46.17,217466.2744700274,28.6978,28.7413,28.6916,28.7102,217466.2745
2014-05-16 09:30:00,45.93,46.08,45.85,45.91,265341.3125063394,28.561,28.6543,28.5112,28.5486,265341.3125
2014-05-16 09:40:00,45.91,45.92,45.8,45.8,86114.2103661629,28.5486,28.5548,28.4802,28.4802,86114.2104
2014-05-16 09:50:00,45.8,45.89,45.77,45.83,60655.23886803936,28.4802,28.5361,28.4615,28.4988,60655.2389
2014-05-16 10:00:00,45.83,45.87,45.67,45.71,52236.53514555229,28.4988,28.5237,28.3993,28.4242,52236.5351
2014-05-16 10:10:00,45.72,45.8,45.72,45.76,51932.24464955878,28.4304,28.4802,28.4304,28.4553,51932.2446
2014-05-16 10:20:00,45.75,45.76,45.61,45.61,41586.36778577949,28.4491,28.4553,28.362,28.362,41586.3678
2014-05-16 10:30:00,45.62,45.75,45.62,45.74,41282.07728978599,28.3682,28.4491,28.3682,28.4428,41282.0773
2014-05-16 10:40:00,45.74,45.75,45.71,45.75,64306.724819961455,28.4428,28.4491,28.4242,28.4491,64306.7248
2014-05-16 10:50:00,45.75,45.89,45.75,45.85,51729.38431889644,28.4491,28.5361,28.4491,28.5112,51729.3843
2014-05-16 11:00:00,45.85,45.94,45.82,45.93,19373.161578253374,28.5112,28.5672,28.4926,28.561,19373.1616
2014-05-16 11:10:00,45.93,45.95,45.88,45.92,27690.435135409272,28.561,28.5734,28.5299,28.5548,27690.4351
2014-05-16 11:20:00,45.92,45.92,45.79,45.82,55888.02109747439,28.5548,28.5548,28.4739,28.4926,55888.0211
2014-05-16 11:30:00,45.81,45.86,45.79,45.8,33370.524393954765,28.4864,28.5175,28.4739,28.4802,33370.5244
2014-05-16 11:40:00,45.8,45.83,45.71,45.71,23024.64753017548,28.4802,28.4988,28.4242,28.4242,23024.6475
2014-05-16 11:50:00,45.72,45.75,45.65,45.72,34790.54670859114,28.4304,28.4491,28.3869,28.4304,34790.5467
2014-05-16 12:00:00,45.72,45.75,45.69,45.7,20590.323562227408,28.4304,28.4491,28.4118,28.418,20590.3236
2014-05-16 12:10:00,45.71,45.74,45.7,45.71,29211.88761537681,28.4242,28.4428,28.418,28.4242,29211.8876
2014-05-16 12:20:00,45.71,45.76,45.71,45.72,28096.15579673395,28.4242,28.4553,28.4242,28.4304,28096.1558
2014-05-16 12:30:00,45.72,45.77,45.72,45.77,11258.748351759814,28.4304,28.4615,28.4304,28.4615,11258.7484
2014-05-16 12:40:00,45.77,45.78,45.69,45.72,21604.6252155391,28.4615,28.4677,28.4118,28.4304,21604.6252
2014-05-16 12:50:00,45.72,45.73,45.69,45.73,17141.697940967642,28.4304,28.4366,28.4118,28.4366,17141.6979
2014-05-16 13:00:00,45.73,45.74,45.62,45.73,77492.6463130135,28.4366,28.4428,28.3682,28.4366,77492.6463
2014-05-16 13:10:00,45.72,45.73,45.68,45.69,23328.938026168984,28.4304,28.4366,28.4055,28.4118,23328.938
2014-05-16 13:20:00,45.68,45.71,45.68,45.68,30023.32893802617,28.4055,28.4242,28.4055,28.4055,30023.3289
2014-05-16 13:30:00,45.68,45.72,45.68,45.7,19170.30124759104,28.4055,28.4304,28.4055,28.418,19170.3012
2014-05-16 13:40:00,45.71,45.72,45.64,45.68,63799.57399330561,28.4242,28.4304,28.3807,28.4055,63799.574
2014-05-16 13:50:00,45.67,45.71,45.66,45.71,58626.63556141596,28.3993,28.4242,28.3931,28.4242,58626.6356
2014-05-16 14:00:00,45.71,45.75,45.68,45.72,27487.57480474693,28.4242,28.4491,28.4055,28.4304,27487.5748
2014-05-16 14:10:00,45.72,45.77,45.72,45.75,26270.412820772897,28.4304,28.4615,28.4304,28.4491,26270.4128
2014-05-16 14:20:00,45.76,45.8,45.73,45.79,40673.49629779896,28.4553,28.4802,28.4366,28.4739,40673.4963
2014-05-16 14:30:00,45.79,45.82,45.78,45.8,24951.820671467696,28.4739,28.4926,28.4677,28.4802,24951.8207
2014-05-16 14:40:00,45.8,45.86,45.79,45.85,27589.004970078106,28.4802,28.5175,28.4739,28.5112,27589.005
2014-05-16 14:50:00,45.84,45.92,45.84,45.92,20996.04422355209,28.505,28.5548,28.505,28.5548,20996.0442
2014-05-16 15:00:00,45.93,45.96,45.9,45.94,33269.094228623595,28.561,28.5796,28.5423,28.5672,33269.0942
2014-05-16 15:10:00,45.95,45.95,45.88,45.89,36109.13885789634,28.5734,28.5734,28.5299,28.5361,36109.1389
2014-05-16 15:20:00,45.89,45.9,45.86,45.88,29921.898772695,28.5361,28.5423,28.5175,28.5299,29921.8988
2014-05-16 15:30:00,45.88,45.96,45.88,45.92,76376.91449437062,28.5299,28.5796,28.5299,28.5548,76376.9145
2014-05-16 15:40:00,45.92,45.92,45.86,45.86,89258.54549142915,28.5548,28.5548,28.5175,28.5175,89258.5455
2014-05-16 15:50:00,45.87,45.95,45.86,45.93,164519.72816715692,28.5237,28.5734,28.5175,28.561,164519.7282
2014-05-19 09:30:00,45.8,45.92,45.77,45.88,48382.18886296784,28.4802,28.5548,28.4615,28.5299,48382.1889
2014-05-19 09:40:00,45.9,46.04,45.8,46.04,96257.22689927983,28.5423,28.6294,28.4802,28.6294,96257.2269
2014-05-19 09:50:00,46.05,46.11,46.01,46.1,22416.066538188457,28.6356,28.6729,28.6107,28.6667,22416.0665
2014-05-19 10:00:00,46.12,46.23,46.06,46.22,69783.95374784461,28.6791,28.7475,28.6418,28.7413,69783.9537
2014-05-19 10:10:00,46.22,46.23,46.11,46.22,74044.02069175373,28.7413,28.7475,28.6729,28.7413,74044.0207
2014-05-19 10:20:00,46.22,46.27,46.2,46.24,30530.47976468201,28.7413,28.7724,28.7289,28.7538,30530.4798
2014-05-19 10:30:00,46.24,46.25,46.16,46.17,66842.47895324069,28.7538,28.76,28.704,28.7102,66842.479
2014-05-19 10:40:00,46.17,46.19,46.08,46.09,34283.395881935285,28.7102,28.7227,28.6543,28.6605,34283.3959
2014-05-19 10:50:00,46.08,46.14,46.07,46.11,50005.07150826656,28.6543,28.6916,28.6481,28.6729,50005.0715
2014-05-19 11:00:00,46.12,46.23,46.09,46.22,82057.00375291612,28.6791,28.7475,28.6605,28.7413,82057.0038
2014-05-19 11:10:00,46.22,46.27,46.18,46.19,24951.820671467696,28.7413,28.7724,28.7165,28.7227,24951.8207
2014-05-19 11:20:00,46.19,46.2,46.13,46.15,26168.982655441727,28.7227,28.7289,28.6854,28.6978,26168.9827
2014-05-19 11:30:00,46.15,46.18,46.13,46.14,30023.32893802617,28.6978,28.7165,28.6854,28.6916,30023.3289
2014-05-19 11:40:00,46.14,46.14,46.08,46.11,63495.2834973121,28.6916,28.6916,28.6543,28.6729,63495.2835
2014-05-19 11:50:00,46.12,46.12,46.09,46.1,9635.865706461102,28.6791,28.6791,28.6605,28.6667,9635.8657
2014-05-19 12:00:00,46.1,46.12,46.07,46.1,30936.200426006693,28.6667,28.6791,28.6481,28.6667,30936.2004
2014-05-19 12:10:00,46.1,46.1,46.04,46.07,14910.234303681917,28.6667,28.6667,28.6294,28.6481,14910.2343
2014-05-19 12:20:00,46.08,46.1,46.06,46.07,29211.88761537681,28.6543,28.6667,28.6418,28.6481,29211.8876
2014-05-19 12:30:00,46.06,46.07,46.02,46.05,42194.948777766505,28.6418,28.6481,28.617,28.6356,42194.9488
2014-05-19 12:40:00,46.04,46.1,46.02,46.1,28501.87645805863,28.6294,28.6667,28.617,28.6667,28501.8765
2014-05-19 12:50:00,46.1,46.11,46.08,46.1,31747.64174865605,28.6667,28.6729,28.6543,28.6667,31747.6417
2014-05-19 13:00:00,46.1,46.13,46.09,46.12,18460.290090272847,28.6667,28.6854,28.6605,28.6791,18460.2901
2014-05-19 13:10:00,46.13,46.14,46.08,46.11,64509.5851506238,28.6854,28.6916,28.6543,28.6729,64509.5852
2014-05-19 13:20:00,46.1,46.11,46.05,46.09,36514.85951922102,28.6667,28.6729,28.6356,28.6605,36514.8595
2014-05-19 13:30:00,46.09,46.09,46.07,46.07,31139.06075666904,28.6605,28.6605,28.6481,28.6481,31139.0608
2014-05-19 13:40:00,46.08,46.13,46.07,46.07,21300.3347195456,28.6543,28.6854,28.6481,28.6481,21300.3347
2014-05-19 13:50:00,46.07,46.15,46.07,46.15,41282.07728978599,28.6481,28.6978,28.6481,28.6978,41282.0773
2014-05-19 14:00:00,46.15,46.19,46.14,46.17,18764.580586266355,28.6978,28.7227,28.6916,28.7102,18764.5806
2014-05-19 14:10:00,46.16,46.18,46.12,46.15,18155.99959427934,28.704,28.7165,28.6791,28.6978,18155.9996
2014-05-19 14:20:00,46.15,46.18,46.13,46.14,12780.200831727356,28.6978,28.7165,28.6854,28.6916,12780.2008
2014-05-19 14:30:00,46.14,46.17,46.14,46.17,8621.564053149406,28.6916,28.7102,28.6916,28.7102,8621.5641
2014-05-19 14:40:00,46.16,46.16,46.14,46.16,14098.79298103256,28.704,28.704,28.6916,28.704,14098.793
2014-05-19 14:50:00,46.15,46.16,46.11,46.14,44426.41241505224,28.6978,28.704,28.6729,28.6916,44426.4124
2014-05-19 15:00:00,46.14,46.21,46.13,46.2,19271.731412922203,28.6916,28.7351,28.6854,28.7289,19271.7314
2014-05-19 15:10:00,46.19,46.21,46.14,46.16,29719.03844203266,28.7227,28.7351,28.6916,28.704,29719.0384
2014-05-19 15:20:00,46.15,46.2,46.15,46.16,30327.61943401968,28.6978,28.7289,28.6978,28.704,30327.6194
2014-05-19 15:30:00,46.16,46.2,46.16,46.16,53149.40663353281,28.704,28.7289,28.704,28.704,53149.4066
2014-05-19 15:40:00,46.16,46.17,46.13,46.13,66639.61862257836,28.704,28.7102,28.6854,28.6854,66639.6186
2014-05-19 15:50:00,46.13,46.2,46.13,46.18,176995.63850289077,28.6854,28.7289,28.6854,28.7165,176995.6385
2014-05-20 09:30:00,46.08,46.13,46.0,46.04,38239.172329850895,28.6543,28.6854,28.6045,28.6294,38239.1723
2014-05-20 09:40:00,46.04,46.09,46.02,46.02,31139.06075666904,28.6294,28.6605,28.617,28.617,31139.0608
2014-05-20 09:50:00,46.02,46.11,45.99,46.04,70291.10457450045,28.617,28.6729,28.5983,28.6294,70291.1046
2014-05-20 10:00:00,46.04,46.07,45.99,46.02,30834.770260675527,28.6294,28.6481,28.5983,28.617,30834.7703
2014-05-20 10:10:00,46.02,46.07,46.0,46.0,22314.636372857287,28.617,28.6481,28.6045,28.6045,22314.6364
2014-05-20 10:20:00,46.0,46.06,46.0,46.01,40876.3566284613,28.6045,28.6418,28.6045,28.6107,40876.3566
2014-05-20 10:30:00,46.01,46.04,45.99,46.01,35297.69753524698,28.6107,28.6294,28.5983,28.6107,35297.6975
2014-05-20 10:40:00,46.01,46.07,45.99,46.06,65016.73597727964,28.6107,28.6481,28.5983,28.6418,65016.736
2014-05-20 10:50:00,46.06,46.14,46.04,46.12,39557.7644791561,28.6418,28.6916,28.6294,28.6791,39557.7645
2014-05-20 11:00:00,46.13,46.13,46.03,46.03,54467.99878283802,28.6854,28.6854,28.6232,28.6232,54467.9988
2014-05-20 11:10:00,46.03,46.06,45.99,46.04,54873.71944416269,28.6232,28.6418,28.5983,28.6294,54873.7194
2014-05-20 11:20:00,46.04,46.06,46.03,46.03,44832.13307637692,28.6294,28.6418,28.6232,28.6232,44832.1331
2014-05-20 11:30:00,46.03,46.05,46.01,46.04,39760.62480981844,28.6232,28.6356,28.6107,28.6294,39760.6248
2014-05-20 11:40:00,46.04,46.05,46.01,46.04,27487.57480474693,28.6294,28.6356,28.6107,28.6294,27487.5748
2014-05-20 11:50:00,46.04,46.04,46.01,46.02,35906.278527234,28.6294,28.6294,28.6107,28.617,35906.2785
2014-05-20 12:00:00,46.02,46.03,45.94,45.97,62785.27233999391,28.617,28.6232,28.5672,28.5859,62785.2723
2014-05-20 12:10:00,45.96,45.98,45.91,45.93,53656.55746018866,28.5796,28.5921,28.5486,28.561,53656.5575
2014-05-20 12:20:00,45.94,45.96,45.93,45.95,40572.06613246779,28.5672,28.5796,28.561,28.5734,40572.0661
2014-05-20 12:30:00,45.94,45.96,45.91,45.93,21503.19505020793,28.5672,28.5796,28.5486,28.561,21503.1951
2014-05-20 12:40:00,45.93,45.95,45.92,45.94,44324.98224972107,28.561,28.5734,28.5548,28.5672,44324.9822
2014-05-20 12:50:00,45.94,45.98,45.93,45.95,46150.72522568212,28.5672,28.5921,28.561,28.5734,46150.7252
2014-05-20 13:00:00,45.96,45.97,45.93,45.95,36819.15001521452,28.5796,28.5859,28.561,28.5734,36819.15
2014-05-20 13:10:00,45.94,45.94,45.88,45.88,41687.79795111066,28.5672,28.5672,28.5299,28.5299,41687.798
2014-05-20 13:20:00,45.88,45.94,45.87,45.93,42296.37894309768,28.5299,28.5672,28.5237,28.561,42296.3789
2014-05-20 13:30:00,45.93,45.94,45.91,45.93,30936.200426006693,28.561,28.5672,28.5486,28.561,30936.2004
2014-05-20 13:40:00,45.92,45.93,45.86,45.87,39557.7644791561,28.5548,28.561,28.5175,28.5237,39557.7645
2014-05-20 13:50:00,45.87,45.89,45.82,45.82,34689.11654325997,28.5237,28.5361,28.4926,28.4926,34689.1165
2014-05-20 14:00:00,45.82,45.85,45.82,45.84,29211.88761537681,28.4926,28.5112,28.4926,28.505,29211.8876
2014-05-20 14:10:00,45.84,45.87,45.83,45.87,41789.22811644183,28.505,28.5237,28.4988,28.5237,41789.2281
2014-05-20 14:20:00,45.86,45.88,45.84,45.86,35906.278527234,28.5175,28.5299,28.505,28.5175,35906.2785
2014-05-20 14:30:00,45.85,45.87,45.82,45.82,39760.62480981844,28.5112,28.5237,28.4926,28.4926,39760.6248
2014-05-20 14:40:00,45.83,45.88,45.82,45.88,32964.803732630084,28.4988,28.5299,28.4926,28.5299,32964.8037
2014-05-20 14:50:00,45.88,45.88,45.84,45.85,47165.02687899381,28.5299,28.5299,28.505,28.5112,47165.0269
2014-05-20 15:00:00,45.86,45.89,45.84,45.89,46556.4458870068,28.5175,28.5361,28.505,28.5361,46556.4459
2014-05-20 15:10:00,45.89,45.94,45.87,45.94,85201.33887818237,28.5361,28.5672,28.5237,28.5672,85201.3389
2014-05-20 15:20:00,45.94,46.0,45.89,45.98,87128.5120194746,28.5672,28.6045,28.5361,28.5921,87128.512
2014-05-20 15:30:00,45.99,46.0,45.95,45.98,70696.82523582513,28.5983,28.6045,28.5734,28.5921,70696.8252
2014-05-20 15:40:00,45.99,46.01,45.95,45.96,94228.62359265646,28.5983,28.6107,28.5734,28.5796,94228.6236
2014-05-20 15:50:00,45.96,45.96,45.89,45.9,207728.97859823512,28.5796,28.5796,28.5361,28.5423,207728.9786
2014-05-21 09:30:00,45.64,46.0,45.57,45.83,72725.42854244853,28.5947,28.8203,28.5509,28.7138,72725.4285
2014-05-21 09:40:00,45.82,45.95,45.76,45.8,42397.809108428846,28.7075,28.789,28.6699,28.695,42397.8091
2014-05-21 09:50:00,45.78,45.84,45.73,45.77,19576.02190891571,28.6825,28.72,28.6511,28.6762,19576.0219
2014-05-21 10:00:00,45.79,45.85,45.77,45.84,23531.79835683132,28.6887,28.7263,28.6762,28.72,23531.7984
2014-05-21 10:10:00,45.84,45.86,45.8,45.8,23836.08885282483,28.72,28.7326,28.695,28.695,23836.0889
2014-05-21 10:20:00,45.8,45.8,45.74,45.75,25661.83182878588,28.695,28.695,28.6574,28.6637,25661.8318
2014-05-21 10:30:00,45.76,45.79,45.72,45.74,36616.28968455218,28.6699,28.6887,28.6449,28.6574,36616.2897
2014-05-21 10:40:00,45.74,45.75,45.65,45.73,54569.42894816919,28.6574,28.6637,28.601,28.6511,54569.4289
2014-05-21 10:50:00,45.73,45.77,45.69,45.75,40064.91530581195,28.6511,28.6762,28.6261,28.6637,40064.9153
2014-05-21 11:00:00,45.73,45.78,45.69,45.75,18054.56942894817,28.6511,28.6825,28.6261,28.6637,18054.5694
2014-05-21 11:10:00,45.76,45.8,45.73,45.75,37427.73100720154,28.6699,28.695,28.6511,28.6637,37427.731
2014-05-21 11:20:00,45.75,45.75,45.66,45.69,36717.71984988335,28.6637,28.6637,28.6073,28.6261,36717.7198
2014-05-21 11:30:00,45.69,45.71,45.63,45.65,17243.128106298813,28.6261,28.6386,28.5885,28.601,17243.1281
2014-05-21 11:40:00,45.65,45.65,45.54,45.56,24241.809514149507,28.601,28.601,28.5321,28.5446,24241.8095
2014-05-21 11:50:00,45.56,45.62,45.54,45.59,30429.04959935085,28.5446,28.5822,28.5321,28.5634,30429.0496
2014-05-21 12:00:00,45.59,45.61,45.49,45.49,25458.97149812354,28.5634,28.5759,28.5008,28.5008,25458.9715
2014-05-21 12:10:00,45.5,45.5,45.47,45.47,10650.167359772797,28.507,28.507,28.4882,28.4882,10650.1674
2014-05-21 12:20:00,45.47,45.53,45.46,45.51,17040.267775636476,28.4882,28.5258,28.482,28.5133,17040.2678
2014-05-21 12:30:00,45.52,45.55,45.51,45.55,23227.507860837813,28.5196,28.5384,28.5133,28.5384,23227.5079
2014-05-21 12:40:00,45.55,45.57,45.55,45.56,12070.18967440917,28.5384,28.5509,28.5384,28.5446,12070.1897
2014-05-21 12:50:00,45.56,45.56,45.54,45.55,26777.563647428746,28.5446,28.5446,28.5321,28.5384,26777.5636
2014-05-21 13:00:00,45.55,45.58,45.55,45.57,27183.284308753424,28.5384,28.5571,28.5384,28.5509,27183.2843
2014-05-21 13:10:00,45.56,45.61,45.56,45.59,20387.463231565067,28.5446,28.5759,28.5446,28.5634,20387.4632
2014-05-21 13:20:00,45.58,45.61,45.56,45.59,49700.78101227305,28.5571,28.5759,28.5446,28.5634,49700.781
2014-05-21 13:30:00,45.61,45.62,45.58,45.59,41586.36778577949,28.5759,28.5822,28.5571,28.5634,41586.3678
2014-05-21 13:40:00,45.58,45.63,45.58,45.61,26371.842986104068,28.5571,28.5885,28.5571,28.5759,26371.843
2014-05-21 13:50:00,45.6,45.61,45.58,45.58,10548.737194441626,28.5697,28.5759,28.5571,28.5571,10548.7372
2014-05-21 14:00:00,45.58,45.63,45.54,45.58,78912.66862764987,28.5571,28.5885,28.5321,28.5571,78912.6686
2014-05-21 14:10:00,45.57,45.66,45.51,45.65,51323.66365757176,28.5509,28.6073,28.5133,28.601,51323.6637
2014-05-21 14:20:00,45.64,45.69,45.63,45.67,35703.41819657166,28.5947,28.6261,28.5885,28.6135,35703.4182
2014-05-21 14:30:00,45.67,45.73,45.65,45.7,23328.938026168984,28.6135,28.6511,28.601,28.6323,23328.938
2014-05-21 14:40:00,45.71,45.75,45.7,45.74,28806.166954052136,28.6386,28.6637,28.6323,28.6574,28806.167
2014-05-21 14:50:00,45.74,45.76,45.7,45.71,80636.98143827975,28.6574,28.6699,28.6323,28.6386,80636.9814
2014-05-21 15:00:00,45.71,45.74,45.7,45.71,28806.166954052136,28.6386,28.6574,28.6323,28.6386,28806.167
2014-05-21 15:10:00,45.71,45.8,45.71,45.77,61669.54052135105,28.6386,28.695,28.6386,28.6762,61669.5405
2014-05-21 15:20:00,45.77,45.77,45.73,45.73,55786.59093214322,28.6762,28.6762,28.6511,28.6511,55786.5909
2014-05-21 15:30:00,45.73,45.76,45.71,45.71,48686.47935896136,28.6511,28.6699,28.6386,28.6386,48686.4794
2014-05-21 15:40:00,45.71,45.72,45.69,45.69,95851.50623795515,28.6386,28.6449,28.6261,28.6261,95851.5062
2014-05-21 15:50:00,45.69,45.76,45.69,45.75,190080.12983061164,28.6261,28.6699,28.6261,28.6637,190080.1298
2014-05-22 09:30:00,45.67,45.71,45.49,45.66,82665.58474490313,28.6135,28.6386,28.5008,28.6073,82665.5847
2014-05-22 09:40:00,45.66,45.8,45.65,45.78,21097.474388883253,28.6073,28.695,28.601,28.6825,21097.4744
2014-05-22 09:50:00,45.77,45.8,45.68,45.75,52236.53514555229,28.6762,28.695,28.6198,28.6637,52236.5351
2014-05-22 10:00:00,45.75,45.8,45.74,45.8,61669.54052135105,28.6637,28.695,28.6574,28.695,61669.5405
2014-05-22 10:10:00,45.8,45.8,45.73,45.74,29921.898772695,28.695,28.695,28.6511,28.6574,29921.8988
2014-05-22 10:20:00,45.74,45.78,45.7,45.73,94025.76326199411,28.6574,28.6825,28.6323,28.6511,94025.7633
2014-05-22 10:30:00,45.73,45.79,45.71,45.72,59133.78638807181,28.6511,28.6887,28.6386,28.6449,59133.7864
2014-05-22 10:40:00,45.72,45.74,45.65,45.71,30429.04959935085,28.6449,28.6574,28.601,28.6386,30429.0496
2014-05-22 10:50:00,45.72,45.77,45.69,45.76,82767.0149102343,28.6449,28.6762,28.6261,28.6699,82767.0149
2014-05-22 11:00:00,45.76,45.82,45.74,45.82,39152.04381783142,28.6699,28.7075,28.6574,28.7075,39152.0438
2014-05-22 11:10:00,45.82,45.88,45.72,45.83,120296.17608276702,28.7075,28.7451,28.6449,28.7138,120296.1761
2014-05-22 11:20:00,45.83,45.88,45.8,45.88,22923.217364844302,28.7138,28.7451,28.695,28.7451,22923.2174
2014-05-22 11:30:00,45.88,45.89,45.8,45.8,42397.809108428846,28.7451,28.7514,28.695,28.695,42397.8091
2014-05-22 11:40:00,45.8,45.82,45.76,45.76,57612.33390810427,28.695,28.7075,28.6699,28.6699,57612.3339
2014-05-22 11:50:00,45.77,45.86,45.76,45.85,46556.4458870068,28.6762,28.7326,28.6699,28.7263,46556.4459
2014-05-22 12:00:00,45.84,45.85,45.81,45.84,22517.496703519628,28.72,28.7263,28.7012,28.72,22517.4967
2014-05-22 12:10:00,45.83,45.86,45.81,45.82,27589.004970078106,28.7138,28.7326,28.7012,28.7075,27589.005
2014-05-22 12:20:00,45.81,45.82,45.78,45.8,57916.624404097776,28.7012,28.7075,28.6825,28.695,57916.6244
2014-05-22 12:30:00,45.8,45.8,45.77,45.79,36109.13885789634,28.695,28.695,28.6762,28.6887,36109.1389
2014-05-22 12:40:00,45.78,45.8,45.76,45.8,32863.37356729891,28.6825,28.695,28.6699,28.695,32863.3736
2014-05-22 12:50:00,45.79,45.81,45.78,45.79,42296.37894309768,28.6887,28.7012,28.6825,28.6887,42296.3789
2014-05-22 13:00:00,45.78,45.82,45.78,45.81,17243.128106298813,28.6825,28.7075,28.6825,28.7012,17243.1281
2014-05-22 13:10:00,45.82,45.82,45.79,45.8,13693.07231970788,28.7075,28.7075,28.6887,28.695,13693.0723
2014-05-22 13:20:00,45.8,45.89,45.8,45.88,57713.76407343544,28.695,28.7514,28.695,28.7451,57713.7641
2014-05-22 13:30:00,45.87,45.88,45.84,45.87,63901.00415863678,28.7388,28.7451,28.72,28.7388,63901.0042
2014-05-22 13:40:00,45.87,45.93,45.87,45.9,30023.32893802617,28.7388,28.7764,28.7388,28.7576,30023.3289
2014-05-22 13:50:00,45.9,45.95,45.88,45.88,36819.15001521452,28.7576,28.789,28.7451,28.7451,36819.15
2014-05-22 14:00:00,45.88,45.91,45.83,45.86,45542.1442336951,28.7451,28.7639,28.7138,28.7326,45542.1442
2014-05-22 14:10:00,45.86,45.89,45.83,45.84,25154.68100213004,28.7326,28.7514,28.7138,28.72,25154.681
2014-05-22 14:20:00,45.84,45.87,45.83,45.85,21908.91571153261,28.72,28.7388,28.7138,28.7263,21908.9157
2014-05-22 14:30:00,45.85,45.85,45.83,45.84,29820.46860736383,28.7263,28.7263,28.7138,28.72,29820.4686
2014-05-22 14:40:00,45.85,45.9,45.84,45.88,37022.010345876864,28.7263,28.7576,28.72,28.7451,37022.0103
2014-05-22 14:50:00,45.87,45.92,45.86,45.91,44426.41241505224,28.7388,28.7702,28.7326,28.7639,44426.4124
2014-05-22 15:00:00,45.9,45.92,45.88,45.89,55279.440105487374,28.7576,28.7702,28.7451,28.7514,55279.4401
2014-05-22 15:10:00,45.89,45.92,45.87,45.9,54873.71944416269,28.7514,28.7702,28.7388,28.7576,54873.7194
2014-05-22 15:20:00,45.9,45.92,45.84,45.85,56293.74175879906,28.7576,28.7702,28.72,28.7263,56293.7418
2014-05-22 15:30:00,45.85,45.86,45.82,45.85,57713.76407343544,28.7263,28.7326,28.7075,28.7263,57713.7641
2014-05-22 15:40:00,45.86,45.89,45.81,45.88,208438.9897555533,28.7326,28.7514,28.7012,28.7451,208438.9898
2014-05-22 15:50:00,45.89,45.92,45.82,45.91,396693.3766102039,28.7514,28.7702,28.7075,28.7639,396693.3766
2014-05-23 09:30:00,45.92,45.93,45.8,45.88,47570.747540318494,28.7702,28.7764,28.695,28.7451,47570.7475
2014-05-23 09:40:00,45.88,45.98,45.88,45.93,28299.016127396288,28.7451,28.8078,28.7451,28.7764,28299.0161
2014-05-23 09:50:00,45.93,45.99,45.92,45.93,14808.804138350746,28.7764,28.814,28.7702,28.7764,14808.8041
2014-05-23 10:00:00,45.94,46.0,45.93,45.99,16025.96612232478,28.7827,28.8203,28.7764,28.814,16025.9661
2014-05-23 10:10:00,45.99,45.99,45.91,45.96,24038.94918348717,28.814,28.814,28.7639,28.7952,24038.9492
2014-05-23 10:20:00,45.94,45.99,45.93,45.98,15518.815295668932,28.7827,28.814,28.7764,28.8078,15518.8153
2014-05-23 10:30:00,45.99,46.01,45.95,45.99,31646.211583324883,28.814,28.8266,28.789,28.814,31646.2116
2014-05-23 10:40:00,45.98,46.03,45.96,46.02,20590.323562227408,28.8078,28.8391,28.7952,28.8328,20590.3236
2014-05-23 10:50:00,46.02,46.08,46.01,46.08,44223.5520843899,28.8328,28.8704,28.8266,28.8704,44223.5521
2014-05-23 11:00:00,46.08,46.1,46.05,46.09,25864.69215944822,28.8704,28.8829,28.8516,28.8767,25864.6922
2014-05-23 11:10:00,46.09,46.13,46.09,46.1,38543.462825844406,28.8767,28.9017,28.8767,28.8829,38543.4628
2014-05-23 11:20:00,46.11,46.12,46.08,46.1,32761.943401967743,28.8892,28.8955,28.8704,28.8829,32761.9434
2014-05-23 11:30:00,46.08,46.12,46.07,46.09,38442.03266051324,28.8704,28.8955,28.8641,28.8767,38442.0327
2014-05-23 11:40:00,46.09,46.13,46.09,46.13,31037.630591337864,28.8767,28.9017,28.8767,28.9017,31037.6306
2014-05-23 11:50:00,46.13,46.13,46.08,46.11,35399.12770057815,28.9017,28.9017,28.8704,28.8892,35399.1277
2014-05-23 12:00:00,46.11,46.12,46.08,46.1,10143.016533116948,28.8892,28.8955,28.8704,28.8829,10143.0165
2014-05-23 12:10:00,46.1,46.11,46.08,46.11,12273.050005071507,28.8829,28.8892,28.8704,28.8892,12273.05
2014-05-23 12:20:00,46.1,46.13,46.08,46.13,16228.826452987118,28.8829,28.9017,28.8704,28.9017,16228.8265
2014-05-23 12:30:00,46.13,46.15,46.11,46.15,29921.898772695,28.9017,28.9143,28.8892,28.9143,29921.8988
2014-05-23 12:40:00,46.15,46.17,46.14,46.15,13591.642154376712,28.9143,28.9268,28.908,28.9143,13591.6422
2014-05-23 12:50:00,46.16,46.2,46.12,46.14,47165.02687899381,28.9205,28.9456,28.8955,28.908,47165.0269
2014-05-23 13:00:00,46.14,46.15,46.13,46.15,28299.016127396288,28.908,28.9143,28.9017,28.9143,28299.0161
2014-05-23 13:10:00,46.15,46.16,46.13,46.14,19576.02190891571,28.9143,28.9205,28.9017,28.908,19576.0219
2014-05-23 13:20:00,46.14,46.2,46.11,46.14,67958.21077188356,28.908,28.9456,28.8892,28.908,67958.2108
2014-05-23 13:30:00,46.15,46.17,46.13,46.16,19576.02190891571,28.9143,28.9268,28.9017,28.9205,19576.0219
2014-05-23 13:40:00,46.15,46.19,46.15,46.15,34587.6863779288,28.9143,28.9393,28.9143,28.9143,34587.6864
2014-05-23 13:50:00,46.15,46.15,46.12,46.13,40166.34547114312,28.9143,28.9143,28.8955,28.9017,40166.3455
2014-05-23 14:00:00,46.13,46.18,46.12,46.17,33066.233897961254,28.9017,28.9331,28.8955,28.9268,33066.2339
2014-05-23 14:10:00,46.17,46.17,46.13,46.14,36007.70869256517,28.9268,28.9268,28.9017,28.908,36007.7087
2014-05-23 14:20:00,46.14,46.19,46.14,46.18,16837.407444974135,28.908,28.9393,28.908,28.9331,16837.4074
2014-05-23 14:30:00,46.18,46.18,46.12,46.13,25458.97149812354,28.9331,28.9331,28.8955,28.9017,25458.9715
2014-05-23 14:40:00,46.13,46.16,46.11,46.16,35601.98803124049,28.9017,28.9205,28.8892,28.9205,35601.988
2014-05-23 14:50:00,46.15,46.16,46.14,46.14,14808.804138350746,28.9143,28.9205,28.908,28.908,14808.8041
2014-05-23 15:00:00,46.15,46.16,46.14,46.15,36413.42935388985,28.9143,28.9205,28.908,28.9143,36413.4294
2014-05-23 15:10:00,46.14,46.16,46.14,46.14,27487.57480474693,28.908,28.9205,28.908,28.908,27487.5748
2014-05-23 15:20:00,46.14,46.17,46.14,46.14,24546.10001014301,28.908,28.9268,28.908,28.908,24546.1
2014-05-23 15:30:00,46.14,46.17,46.12,46.14,130946.34344253982,28.908,28.9268,28.8955,28.908,130946.3434
2014-05-23 15:40:00,46.14,46.16,46.09,46.14,149812.35419413733,28.908,28.9205,28.8767,28.908,149812.3542
2014-05-23 15:50:00,46.14,46.16,46.11,46.12,153260.9798153971,28.908,28.9205,28.8892,28.8955,153260.9798
2014-05-27 09:30:00,46.26,46.32,46.19,46.21,66943.90911857186,28.9832,29.0208,28.9393,28.9519,66943.9091
2014-05-27 09:40:00,46.21,46.26,46.13,46.16,67451.05994522771,28.9519,28.9832,28.9017,28.9205,67451.0599
2014-05-27 09:50:00,46.17,46.2,46.13,46.13,28400.44629272745,28.9268,28.9456,28.9017,28.9017,28400.4463
2014-05-27 10:00:00,46.15,46.24,46.14,46.2,22010.34587686378,28.9143,28.9707,28.908,28.9456,22010.3459
2014-05-27 10:10:00,46.2,46.24,46.19,46.2,29110.457450045644,28.9456,28.9707,28.9393,28.9456,29110.4575
2014-05-27 10:20:00,46.21,46.23,46.17,46.19,27183.284308753424,28.9519,28.9644,28.9268,28.9393,27183.2843
2014-05-27 10:30:00,46.19,46.26,46.18,46.22,54569.42894816919,28.9393,28.9832,28.9331,28.9581,54569.4289
2014-05-27 10:40:00,46.23,46.3,46.22,46.26,25966.12232477939,28.9644,29.0082,28.9581,28.9832,25966.1223
2014-05-27 10:50:00,46.25,46.28,46.17,46.18,78912.66862764987,28.9769,28.9957,28.9268,28.9331,78912.6686
2014-05-27 11:00:00,46.18,46.19,46.04,46.04,95952.93640328634,28.9331,28.9393,28.8454,28.8454,95952.9364
2014-05-27 11:10:00,46.05,46.05,46.0,46.03,34384.826047266455,28.8516,28.8516,28.8203,28.8391,34384.826
2014-05-27 11:20:00,46.02,46.15,46.01,46.13,122730.50005071508,28.8328,28.9143,28.8266,28.9017,122730.5001
2014-05-27 11:30:00,46.14,46.15,46.12,46.13,45745.00456435744,28.908,28.9143,28.8955,28.9017,45745.0046
2014-05-27 11:40:00,46.14,46.17,46.13,46.16,29414.74794603915,28.908,28.9268,28.9017,28.9205,29414.7479
2014-05-27 11:50:00,46.17,46.17,46.13,46.15,20793.183892889745,28.9268,28.9268,28.9017,28.9143,20793.1839
2014-05-27 12:00:00,46.14,46.19,46.13,46.19,24850.39050613653,28.908,28.9393,28.9017,28.9393,24850.3905
2014-05-27 12:10:00,46.19,46.27,46.19,46.23,51526.5239882341,28.9393,28.9895,28.9393,28.9644,51526.524
2014-05-27 12:20:00,46.23,46.23,46.15,46.15,23328.938026168984,28.9644,28.9644,28.9143,28.9143,23328.938
2014-05-27 12:30:00,46.15,46.18,46.13,46.18,48686.47935896136,28.9143,28.9331,28.9017,28.9331,48686.4794
2014-05-27 12:40:00,46.18,46.23,46.15,46.23,21503.19505020793,28.9331,28.9644,28.9143,28.9644,21503.1951
2014-05-27 12:50:00,46.22,46.22,46.16,46.16,14808.804138350746,28.9581,28.9581,28.9205,28.9205,14808.8041
2014-05-27 13:00:00,46.17,46.17,46.14,46.16,27183.284308753424,28.9268,28.9268,28.908,28.9205,27183.2843
2014-05-27 13:10:00,46.16,46.16,46.14,46.15,24343.23967948068,28.9205,28.9205,28.908,28.9143,24343.2397
2014-05-27 13:20:00,46.15,46.16,46.13,46.14,43817.83142306522,28.9143,28.9205,28.9017,28.908,43817.8314
2014-05-27 13:30:00,46.15,46.16,46.13,46.14,102444.4669844812,28.9143,28.9205,28.9017,28.908,102444.467
2014-05-27 13:40:00,46.14,46.15,46.13,46.14,43919.26158839639,28.908,28.9143,28.9017,28.908,43919.2616
2014-05-27 13:50:00,46.14,46.15,46.13,46.14,23531.79835683132,28.908,28.9143,28.9017,28.908,23531.7984
2014-05-27 14:00:00,46.14,46.15,46.13,46.14,34384.826047266455,28.908,28.9143,28.9017,28.908,34384.826
2014-05-27 14:10:00,46.14,46.15,46.13,46.14,46455.01572167563,28.908,28.9143,28.9017,28.908,46455.0157
2014-05-27 14:20:00,46.14,46.15,46.14,46.15,21300.3347195456,28.908,28.9143,28.908,28.9143,21300.3347
2014-05-27 14:30:00,46.14,46.15,46.09,46.09,52642.255806876965,28.908,28.9143,28.8767,28.8767,52642.2558
2014-05-27 14:40:00,46.09,46.1,46.03,46.03,24546.10001014301,28.8767,28.8829,28.8391,28.8391,24546.1
2014-05-27 14:50:00,46.04,46.1,46.03,46.04,42397.809108428846,28.8454,28.8829,28.8391,28.8454,42397.8091
2014-05-27 15:00:00,46.04,46.15,46.03,46.15,83477.02606755249,28.8454,28.9143,28.8391,28.9143,83477.0261
2014-05-27 15:10:00,46.14,46.15,46.13,46.14,68161.0711025459,28.908,28.9143,28.9017,28.908,68161.0711
2014-05-27 15:20:00,46.14,46.18,46.13,46.15,116847.55046150726,28.908,28.9331,28.9017,28.9143,116847.5505
2014-05-27 15:30:00,46.15,46.16,46.09,46.1,104168.77979511108,28.9143,28.9205,28.8767,28.8829,104168.7798
2014-05-27 15:40:00,46.1,46.17,46.09,46.14,188660.10751597525,28.8829,28.9268,28.8767,28.908,188660.1075
2014-05-27 15:50:00,46.14,46.15,46.08,46.09,295060.35094837204,28.908,28.9143,28.8704,28.8767,295060.3509
2014-05-28 09:30:00,46.12,46.13,45.87,45.95,71913.98721979916,28.8955,28.9017,28.7388,28.789,71913.9872
2014-05-28 09:40:00,45.95,45.96,45.84,45.9,52743.685972208135,28.789,28.7952,28.72,28.7576,52743.686
2014-05-28 09:50:00,45.9,46.04,45.9,45.96,60553.808702708186,28.7576,28.8454,28.7576,28.7952,60553.8087
2014-05-28 10:00:00,45.97,45.97,45.88,45.93,96155.79673394868,28.8015,28.8015,28.7451,28.7764,96155.7967
2014-05-28 10:10:00,45.92,45.99,45.89,45.98,90475.70747540318,28.7702,28.814,28.7514,28.8078,90475.7075
2014-05-28 10:20:00,45.97,45.98,45.84,45.84,79622.67978496804,28.8015,28.8078,28.72,28.72,79622.6798
2014-05-28 10:30:00,45.84,45.88,45.83,45.85,113804.64550157216,28.72,28.7451,28.7138,28.7263,113804.6455
2014-05-28 10:40:00,45.86,45.87,45.79,45.84,51425.09382290293,28.7326,28.7388,28.6887,28.72,51425.0938
2014-05-28 10:50:00,45.84,45.88,45.82,45.88,179024.24180951415,28.72,28.7451,28.7075,28.7451,179024.2418
2014-05-28 11:00:00,45.87,45.97,45.87,45.96,94634.34425398114,28.7388,28.8015,28.7388,28.7952,94634.3443
2014-05-28 11:10:00,45.96,46.08,45.95,46.08,60350.948372045845,28.7952,28.8704,28.789,28.8704,60350.9484
2014-05-28 11:20:00,46.08,46.13,46.07,46.07,45846.43472968861,28.8704,28.9017,28.8641,28.8641,45846.4347
2014-05-28 11:30:00,46.07,46.08,46.02,46.03,41586.36778577949,28.8641,28.8704,28.8328,28.8391,41586.3678
2014-05-28 11:40:00,46.03,46.16,46.03,46.16,75768.33350238361,28.8391,28.9205,28.8391,28.9205,75768.3335
2014-05-28 11:50:00,46.16,46.18,46.13,46.13,67958.21077188356,28.9205,28.9331,28.9017,28.9017,67958.2108
2014-05-28 12:00:00,46.13,46.16,46.12,46.15,44933.563241708085,28.9017,28.9205,28.8955,28.9143,44933.5632
2014-05-28 12:10:00,46.14,46.15,46.07,46.09,22213.20620752612,28.908,28.9143,28.8641,28.8767,22213.2062
2014-05-28 12:20:00,46.09,46.11,46.05,46.06,22010.34587686378,28.8767,28.8892,28.8516,28.8579,22010.3459
2014-05-28 12:30:00,46.06,46.07,46.04,46.05,25560.40166345471,28.8579,28.8641,28.8454,28.8516,25560.4017
2014-05-28 12:40:00,46.05,46.15,46.04,46.13,51627.95415356527,28.8516,28.9143,28.8454,28.9017,51627.9542
2014-05-28 12:50:00,46.14,46.15,46.11,46.15,35500.55786590932,28.908,28.9143,28.8892,28.9143,35500.5579
2014-05-28 13:00:00,46.15,46.17,46.14,46.16,43716.40125773405,28.9143,28.9268,28.908,28.9205,43716.4013
2014-05-28 13:10:00,46.16,46.2,46.14,46.14,134800.68972512425,28.9205,28.9456,28.908,28.908,134800.6897
2014-05-28 13:20:00,46.13,46.13,46.04,46.04,36616.28968455218,28.9017,28.9017,28.8454,28.8454,36616.2897
2014-05-28 13:30:00,46.04,46.06,45.99,46.03,82969.87524089664,28.8454,28.8579,28.814,28.8391,82969.8752
2014-05-28 13:40:00,46.02,46.1,46.02,46.09,54467.99878283802,28.8328,28.8829,28.8328,28.8767,54467.9988
2014-05-28 13:50:00,46.09,46.11,46.08,46.09,44629.272745714574,28.8767,28.8892,28.8704,28.8767,44629.2727
2014-05-28 14:00:00,46.09,46.1,46.07,46.09,63393.85333198093,28.8767,28.8829,28.8641,28.8767,63393.8533
2014-05-28 14:10:00,46.08,46.09,46.07,46.09,37326.300841870376,28.8704,28.8767,28.8641,28.8767,37326.3008
2014-05-28 14:20:00,46.09,46.11,46.08,46.09,27791.86530074044,28.8767,28.8892,28.8704,28.8767,27791.8653
2014-05-28 14:30:00,46.09,46.1,46.08,46.09,34587.6863779288,28.8767,28.8829,28.8704,28.8767,34587.6864
2014-05-28 14:40:00,46.09,46.1,46.08,46.1,40267.77563647429,28.8767,28.8829,28.8704,28.8829,40267.7756
2014-05-28 14:50:00,46.09,46.11,46.07,46.09,71609.69672380565,28.8767,28.8892,28.8641,28.8767,71609.6967
2014-05-28 15:00:00,46.1,46.1,46.06,46.06,50207.9318389289,28.8829,28.8829,28.8579,28.8579,50207.9318
2014-05-28 15:10:00,46.07,46.1,46.06,46.1,50613.65250025358,28.8641,28.8829,28.8579,28.8829,50613.6525
2014-05-28 15:20:00,46.09,46.11,46.08,46.09,76782.6351556953,28.8767,28.8892,28.8704,28.8767,76782.6352
2014-05-28 15:30:00,46.09,46.1,46.08,46.09,95648.64590729284,28.8767,28.8829,28.8704,28.8767,95648.6459
2014-05-28 15:40:00,46.09,46.1,46.04,46.04,148189.47154883863,28.8767,28.8829,28.8454,28.8454,148189.4715
2014-05-28 15:50:00,46.04,46.11,46.02,46.09,491124.8605335227,28.8454,28.8892,28.8328,28.8767,491124.8605
2014-05-29 09:30:00,46.14,46.18,46.02,46.15,62683.84217466274,28.908,28.9331,28.8328,28.9143,62683.8422
2014-05-29 09:40:00,46.15,46.38,46.15,46.24,58018.05456942895,28.9143,29.0584,28.9143,28.9707,58018.0546
2014-05-29 09:50:00,46.25,46.25,46.14,46.16,44426.41241505224,28.9769,28.9769,28.908,28.9205,44426.4124
2014-05-29 10:00:00,46.14,46.14,46.05,46.05,16533.116948980627,28.908,28.908,28.8516,28.8516,16533.1169
2014-05-29 10:10:00,46.05,46.09,46.03,46.05,28806.166954052136,28.8516,28.8767,28.8391,28.8516,28806.167
2014-05-29 10:20:00,46.04,46.1,46.03,46.1,25357.54133279237,28.8454,28.8829,28.8391,28.8829,25357.5413
2014-05-29 10:30:00,46.09,46.11,46.07,46.1,16228.826452987118,28.8767,28.8892,28.8641,28.8829,16228.8265
2014-05-29 10:40:00,46.1,46.18,46.09,46.09,38340.60249518207,28.8829,28.9331,28.8767,28.8767,38340.6025
2014-05-29 10:50:00,46.1,46.17,46.09,46.17,32254.79257531189,28.8829,28.9268,28.8767,28.9268,32254.7926
2014-05-29 11:00:00,46.16,46.17,46.12,46.14,16837.407444974135,28.9205,28.9268,28.8955,28.908,16837.4074
2014-05-29 11:10:00,46.15,46.16,46.08,46.08,34384.826047266455,28.9143,28.9205,28.8704,28.8704,34384.826
2014-05-29 11:20:00,46.09,46.11,46.08,46.09,34181.96571660412,28.8767,28.8892,28.8704,28.8767,34181.9657
2014-05-29 11:30:00,46.09,46.13,46.08,46.12,35399.12770057815,28.8767,28.9017,28.8704,28.8955,35399.1277
2014-05-29 11:40:00,46.12,46.12,46.08,46.1,19677.45207424688,28.8955,28.8955,28.8704,28.8829,19677.4521
2014-05-29 11:50:00,46.11,46.15,46.1,46.15,41079.216959123645,28.8892,28.9143,28.8829,28.9143,41079.217
2014-05-29 12:00:00,46.14,46.19,46.14,46.16,25256.111167461204,28.908,28.9393,28.908,28.9205,25256.1112
2014-05-29 12:10:00,46.16,46.16,46.11,46.11,20996.04422355209,28.9205,28.9205,28.8892,28.8892,20996.0442
2014-05-29 12:20:00,46.11,46.11,46.07,46.09,21198.904554214423,28.8892,28.8892,28.8641,28.8767,21198.9046
2014-05-29 12:30:00,46.09,46.09,46.05,46.06,12070.18967440917,28.8767,28.8767,28.8516,28.8579,12070.1897
2014-05-29 12:40:00,46.05,46.09,46.05,46.07,25966.12232477939,28.8516,28.8767,28.8516,28.8641,25966.1223
2014-05-29 12:50:00,46.08,46.08,46.06,46.06,15620.245461000102,28.8704,28.8704,28.8579,28.8579,15620.2455
2014-05-29 13:00:00,46.06,46.07,46.05,46.06,21300.3347195456,28.8579,28.8641,28.8516,28.8579,21300.3347
2014-05-29 13:10:00,46.06,46.06,46.04,46.05,57409.47357744193,28.8579,28.8579,28.8454,28.8516,57409.4736
2014-05-29 13:20:00,46.04,46.05,46.02,46.03,22416.066538188457,28.8454,28.8516,28.8328,28.8391,22416.0665
2014-05-29 13:30:00,46.03,46.06,46.0,46.05,107515.97525103966,28.8391,28.8579,28.8203,28.8516,107515.9753
2014-05-29 13:40:00,46.05,46.06,46.05,46.06,24444.669844811848,28.8516,28.8579,28.8516,28.8579,24444.6698
2014-05-29 13:50:00,46.06,46.06,46.04,46.04,25458.97149812354,28.8579,28.8579,28.8454,28.8454,25458.9715
2014-05-29 14:00:00,46.05,46.05,46.04,46.04,14808.804138350746,28.8516,28.8516,28.8454,28.8454,14808.8041
2014-05-29 14:10:00,46.05,46.06,46.04,46.06,22010.34587686378,28.8516,28.8579,28.8454,28.8579,22010.3459
2014-05-29 14:20:00,46.05,46.07,46.05,46.07,22111.77604219495,28.8516,28.8641,28.8516,28.8641,22111.776
2014-05-29 14:30:00,46.07,46.16,46.06,46.16,38746.32315650675,28.8641,28.9205,28.8579,28.9205,38746.3232
2014-05-29 14:40:00,46.16,46.16,46.14,46.15,19373.161578253374,28.9205,28.9205,28.908,28.9143,19373.1616
2014-05-29 14:50:00,46.15,46.19,46.14,46.19,23328.938026168984,28.9143,28.9393,28.908,28.9393,23328.938
2014-05-29 15:00:00,46.19,46.25,46.18,46.25,52439.395476214624,28.9393,28.9769,28.9331,28.9769,52439.3955
2014-05-29 15:10:00,46.24,46.25,46.23,46.24,25864.69215944822,28.9707,28.9769,28.9644,28.9707,25864.6922
2014-05-29 15:20:00,46.23,46.26,46.23,46.24,48280.75869763668,28.9644,28.9832,28.9644,28.9707,48280.7587
2014-05-29 15:30:00,46.24,46.28,46.23,46.27,113297.49467491632,28.9707,28.9957,28.9644,28.9895,113297.4947
2014-05-29 15:40:00,46.26,46.28,46.24,46.25,89664.26615275383,28.9832,28.9957,28.9707,28.9769,89664.2662
2014-05-29 15:50:00,46.25,46.26,46.18,46.19,364235.7237042296,28.9769,28.9832,28.9331,28.9393,364235.7237
2014-05-30 09:30:00,46.13,46.28,46.1,46.13,49497.92068161071,28.9017,28.9957,28.8829,28.9017,49497.9207
2014-05-30 09:40:00,46.13,46.25,46.07,46.23,30834.770260675527,28.9017,28.9769,28.8641,28.9644,30834.7703
2014-05-30 09:50:00,46.23,46.41,46.23,46.41,100010.14301653313,28.9644,29.0772,28.9644,29.0772,100010.143
2014-05-30 10:00:00,46.4,46.45,46.36,46.43,79825.54011563039,29.0709,29.1022,29.0458,29.0897,79825.5401
2014-05-30 10:10:00,46.44,46.52,46.42,46.43,91997.15995537072,29.096,29.1461,29.0834,29.0897,91997.16
2014-05-30 10:20:00,46.44,46.5,46.39,46.41,33776.24505527944,29.096,29.1336,29.0646,29.0772,33776.2451
2014-05-30 10:30:00,46.41,46.42,46.36,46.38,29617.60827670149,29.0772,29.0834,29.0458,29.0584,29617.6083
2014-05-30 10:40:00,46.39,46.42,46.38,46.4,38442.03266051324,29.0646,29.0834,29.0584,29.0709,38442.0327
2014-05-30 10:50:00,46.4,46.51,46.4,46.51,46252.155391013286,29.0709,29.1398,29.0709,29.1398,46252.1554
2014-05-30 11:00:00,46.5,46.53,46.48,46.5,32761.943401967743,29.1336,29.1523,29.121,29.1336,32761.9434
2014-05-30 11:10:00,46.5,46.54,46.5,46.53,28096.15579673395,29.1336,29.1586,29.1336,29.1523,28096.1558
2014-05-30 11:20:00,46.53,46.53,46.48,46.5,26371.842986104068,29.1523,29.1523,29.121,29.1336,26371.843
2014-05-30 11:30:00,46.5,46.56,46.5,46.56,18358.85992494168,29.1336,29.1711,29.1336,29.1711,18358.8599
2014-05-30 11:40:00,46.56,46.61,46.56,46.58,40470.63596713663,29.1711,29.2025,29.1711,29.1837,40470.636
2014-05-30 11:50:00,46.58,46.6,46.57,46.59,27690.435135409272,29.1837,29.1962,29.1774,29.1899,27690.4351
2014-05-30 12:00:00,46.58,46.62,46.57,46.61,49700.78101227305,29.1837,29.2087,29.1774,29.2025,49700.781
2014-05-30 12:10:00,46.6,46.61,46.58,46.6,31341.92108733137,29.1962,29.2025,29.1837,29.1962,31341.9211
2014-05-30 12:20:00,46.59,46.63,46.59,46.63,17445.988436961154,29.1899,29.215,29.1899,29.215,17445.9884
2014-05-30 12:30:00,46.63,46.63,46.57,46.6,30631.909930013186,29.215,29.215,29.1774,29.1962,30631.9099
2014-05-30 12:40:00,46.59,46.6,46.58,46.59,24140.37934881834,29.1899,29.1962,29.1837,29.1899,24140.3793
2014-05-30 12:50:00,46.59,46.61,46.58,46.6,37934.88183385739,29.1899,29.2025,29.1837,29.1962,37934.8818
2014-05-30 13:00:00,46.59,46.65,46.58,46.65,47672.17770564966,29.1899,29.2275,29.1837,29.2275,47672.1777
2014-05-30 13:10:00,46.64,46.67,46.64,46.66,28299.016127396288,29.2213,29.2401,29.2213,29.2338,28299.0161
2014-05-30 13:20:00,46.66,46.74,46.65,46.72,50613.65250025358,29.2338,29.2839,29.2275,29.2714,50613.6525
2014-05-30 13:30:00,46.71,46.74,46.66,46.74,44020.69175372756,29.2651,29.2839,29.2338,29.2839,44020.6918
2014-05-30 13:40:00,46.74,46.75,46.71,46.74,50410.79216959124,29.2839,29.2902,29.2651,29.2839,50410.7922
2014-05-30 13:50:00,46.74,46.77,46.74,46.77,32356.22274064307,29.2839,29.3027,29.2839,29.3027,32356.2227
2014-05-30 14:00:00,46.76,46.83,46.75,46.77,71508.2665584745,29.2965,29.3403,29.2902,29.3027,71508.2666
2014-05-30 14:10:00,46.77,46.81,46.76,46.8,36920.580180545694,29.3027,29.3278,29.2965,29.3215,36920.5802
2014-05-30 14:20:00,46.81,46.83,46.76,46.78,73232.57936910437,29.3278,29.3403,29.2965,29.309,73232.5794
2014-05-30 14:30:00,46.77,46.83,46.77,46.83,119586.16492544884,29.3027,29.3403,29.3027,29.3403,119586.1649
2014-05-30 14:40:00,46.83,46.87,46.82,46.87,74652.60168374075,29.3403,29.3654,29.334,29.3654,74652.6017
2014-05-30 14:50:00,46.86,46.87,46.83,46.83,73638.30003042905,29.3591,29.3654,29.3403,29.3403,73638.3
2014-05-30 15:00:00,46.83,46.9,46.81,46.86,118774.72360279948,29.3403,29.3842,29.3278,29.3591,118774.7236
2014-05-30 15:10:00,46.87,46.88,46.84,46.86,97778.6793792474,29.3654,29.3716,29.3466,29.3591,97778.6794
2014-05-30 15:20:00,46.87,46.9,46.84,46.85,173141.29222030632,29.3654,29.3842,29.3466,29.3528,173141.2922
2014-05-30 15:30:00,46.85,46.99,46.84,46.89,222334.9224059235,29.3528,29.4406,29.3466,29.3779,222334.9224
2014-05-30 15:40:00,46.89,46.99,46.85,46.98,197890.25256111167,29.3779,29.4406,29.3528,29.4343,197890.2526
2014-05-30 15:50:00,46.99,46.99,46.87,46.95,521553.9101328735,29.4406,29.4406,29.3654,29.4155,521553.9101
2014-06-02 09:30:00,46.88,47.0,46.59,46.61,128714.87980525408,29.3716,29.4468,29.1899,29.2025,128714.8798
2014-06-02 09:40:00,46.62,46.65,46.48,46.51,104574.50045643577,29.2087,29.2275,29.121,29.1398,104574.5005
2014-06-02 09:50:00,46.5,46.57,46.47,46.5,87737.0930114616,29.1336,29.1774,29.1148,29.1336,87737.093
2014-06-02 10:00:00,46.49,46.56,46.36,46.36,120397.60624809818,29.1273,29.1711,29.0458,29.0458,120397.6062
2014-06-02 10:10:00,46.36,46.45,46.34,46.37,81245.56243026676,29.0458,29.1022,29.0333,29.0521,81245.5624
2014-06-02 10:20:00,46.38,46.39,46.32,46.38,71711.12688913682,29.0584,29.0646,29.0208,29.0584,71711.1269
2014-06-02 10:30:00,46.37,46.46,46.36,46.46,79622.67978496804,29.0521,29.1085,29.0458,29.1085,79622.6798
2014-06-02 10:40:00,46.46,46.47,46.29,46.31,73131.1492037732,29.1085,29.1148,29.002,29.0145,73131.1492
2014-06-02 10:50:00,46.33,46.38,46.3,46.36,66741.04878790953,29.027,29.0584,29.0082,29.0458,66741.0488
2014-06-02 11:00:00,46.36,46.41,46.35,46.38,65726.74713459783,29.0458,29.0772,29.0396,29.0584,65726.7471
2014-06-02 11:10:00,46.39,46.39,46.3,46.37,60959.52936403286,29.0646,29.0646,29.0082,29.0521,60959.5294
2014-06-02 11:20:00,46.37,46.45,46.35,46.45,62785.27233999391,29.0521,29.1022,29.0396,29.1022,62785.2723
2014-06-02 11:30:00,46.45,46.5,46.44,46.46,57105.18308144842,29.1022,29.1336,29.096,29.1085,57105.1831
2014-06-02 11:40:00,46.47,46.53,46.45,46.53,75666.90333705244,29.1148,29.1523,29.1022,29.1523,75666.9033
2014-06-02 11:50:00,46.53,46.53,46.47,46.49,53960.847956182166,29.1523,29.1523,29.1148,29.1273,53960.848
2014-06-02 12:00:00,46.48,46.49,46.42,46.43,51830.81448422761,29.121,29.1273,29.0834,29.0897,51830.8145
2014-06-02 12:10:00,46.43,46.43,46.42,46.43,68363.93143320824,29.0897,29.0897,29.0834,29.0897,68363.9314
2014-06-02 12:20:00,46.43,46.44,46.38,46.38,46556.4458870068,29.0897,29.096,29.0584,29.0584,46556.4459
2014-06-02 12:30:00,46.39,46.39,46.37,46.37,43107.82026574703,29.0646,29.0646,29.0521,29.0521,43107.8203
2014-06-02 12:40:00,46.37,46.38,46.33,46.33,67248.19961456537,29.0521,29.0584,29.027,29.027,67248.1996
2014-06-02 12:50:00,46.33,46.33,46.31,46.33,32356.22274064307,29.027,29.027,29.0145,29.027,32356.2227
2014-06-02 13:00:00,46.33,46.35,46.3,46.3,62278.12151333807,29.027,29.0396,29.0082,29.0082,62278.1215
2014-06-02 13:10:00,46.3,46.34,46.3,46.32,39963.48514048078,29.0082,29.0333,29.0082,29.0208,39963.4851
2014-06-02 13:20:00,46.32,46.35,46.32,46.34,62176.6913480069,29.0208,29.0396,29.0208,29.0333,62176.6913
2014-06-02 13:30:00,46.34,46.44,46.33,46.44,162186.83436454,29.0333,29.096,29.027,29.096,162186.8344
2014-06-02 13:40:00,46.44,46.45,46.4,46.4,75869.76366771478,29.096,29.1022,29.0709,29.0709,75869.7637
2014-06-02 13:50:00,46.4,46.43,46.38,46.4,153260.9798153971,29.0709,29.0897,29.0584,29.0709,153260.9798
2014-06-02 14:00:00,46.4,46.4,46.38,46.39,56902.32275078609,29.0709,29.0709,29.0584,29.0646,56902.3228
2014-06-02 14:10:00,46.39,46.39,46.31,46.31,59235.216553402985,29.0646,29.0646,29.0145,29.0145,59235.2166
2014-06-02 14:20:00,46.32,46.34,46.31,46.34,32660.513236636576,29.0208,29.0333,29.0145,29.0333,32660.5132
2014-06-02 14:30:00,46.34,46.35,46.33,46.33,53352.26696419515,29.0333,29.0396,29.027,29.027,53352.267
2014-06-02 14:40:00,46.34,46.34,46.32,46.33,43614.97109240288,29.0333,29.0333,29.0208,29.027,43614.9711
2014-06-02 14:50:00,46.32,46.33,46.32,46.33,50106.501673597726,29.0208,29.027,29.0208,29.027,50106.5017
2014-06-02 15:00:00,46.33,46.33,46.3,46.31,55482.30043614971,29.027,29.027,29.0082,29.0145,55482.3004
2014-06-02 15:10:00,46.31,46.34,46.28,46.34,85302.76904351354,29.0145,29.0333,28.9957,29.0333,85302.769
2014-06-02 15:20:00,46.34,46.35,46.33,46.34,76782.6351556953,29.0333,29.0396,29.027,29.0333,76782.6352
2014-06-02 15:30:00,46.34,46.36,46.33,46.34,132467.79592250736,29.0333,29.0458,29.027,29.0333,132467.7959
2014-06-02 15:40:00,46.34,46.44,46.33,46.43,125570.54467998784,29.0333,29.096,29.027,29.0897,125570.5447
2014-06-02 15:50:00,46.43,46.5,46.42,46.49,290394.56334313826,29.0897,29.1336,29.0834,29.1273,290394.5633
2014-06-03 09:30:00,46.32,46.5,46.21,46.47,103154.47814179937,29.0208,29.1336,28.9519,29.1148,103154.4781
2014-06-03 09:40:00,46.47,46.71,46.43,46.71,65016.73597727964,29.1148,29.2651,29.0897,29.2651,65016.736
2014-06-03 09:50:00,46.72,46.82,46.72,46.74,41890.658281773,29.2714,29.334,29.2714,29.2839,41890.6583
2014-06-03 10:00:00,46.72,46.8,46.72,46.77,27081.854143422253,29.2714,29.3215,29.2714,29.3027,27081.8541
2014-06-03 10:10:00,46.77,46.78,46.75,46.76,28197.58596206512,29.3027,29.309,29.2902,29.2965,28197.586
2014-06-03 10:20:00,46.76,46.8,46.76,46.79,27386.14463941576,29.2965,29.3215,29.2965,29.3152,27386.1446
2014-06-03 10:30:00,46.79,46.87,46.78,46.86,53757.98762551983,29.3152,29.3654,29.309,29.3591,53757.9876
2014-06-03 10:40:00,46.86,46.93,46.85,46.92,98082.9698752409,29.3591,29.403,29.3528,29.3967,98082.9699
2014-06-03 10:50:00,46.91,46.98,46.9,46.94,36920.580180545694,29.3904,29.4343,29.3842,29.4092,36920.5802
2014-06-03 11:00:00,46.94,46.95,46.91,46.94,34790.54670859114,29.4092,29.4155,29.3904,29.4092,34790.5467
2014-06-03 11:10:00,46.93,46.95,46.9,46.94,33066.233897961254,29.403,29.4155,29.3842,29.4092,33066.2339
2014-06-03 11:20:00,46.94,47.01,46.92,47.0,32863.37356729891,29.4092,29.4531,29.3967,29.4468,32863.3736
2014-06-03 11:30:00,47.0,47.0,46.93,46.94,29516.17811137032,29.4468,29.4468,29.403,29.4092,29516.1781
2014-06-03 11:40:00,46.94,47.01,46.94,47.01,41890.658281773,29.4092,29.4531,29.4092,29.4531,41890.6583
2014-06-03 11:50:00,47.0,47.02,46.95,46.97,67349.62977989654,29.4468,29.4593,29.4155,29.428,67349.6298
2014-06-03 12:00:00,46.98,47.06,46.98,47.04,40572.06613246779,29.4343,29.4844,29.4343,29.4719,40572.0661
2014-06-03 12:10:00,47.05,47.06,47.03,47.05,22314.636372857287,29.4781,29.4844,29.4656,29.4781,22314.6364
2014-06-03 12:20:00,47.05,47.06,47.04,47.05,47063.59671366264,29.4781,29.4844,29.4719,29.4781,47063.5967
2014-06-03 12:30:00,47.05,47.06,47.04,47.05,15721.67562633127,29.4781,29.4844,29.4719,29.4781,15721.6756
2014-06-03 12:40:00,47.04,47.08,47.04,47.08,37123.44051120804,29.4719,29.4969,29.4719,29.4969,37123.4405
2014-06-03 12:50:00,47.07,47.1,47.07,47.1,11867.329343746833,29.4907,29.5095,29.4907,29.5095,11867.3293
2014-06-03 13:00:00,47.1,47.12,47.09,47.11,21097.474388883253,29.5095,29.522,29.5032,29.5157,21097.4744
2014-06-03 13:10:00,47.12,47.12,47.08,47.09,30631.909930013186,29.522,29.522,29.4969,29.5032,30631.9099
2014-06-03 13:20:00,47.08,47.09,47.08,47.09,14200.223146363727,29.4969,29.5032,29.4969,29.5032,14200.2231
2014-06-03 13:30:00,47.08,47.09,47.05,47.06,34384.826047266455,29.4969,29.5032,29.4781,29.4844,34384.826
2014-06-03 13:40:00,47.05,47.07,47.01,47.06,25357.54133279237,29.4781,29.4907,29.4531,29.4844,25357.5413
2014-06-03 13:50:00,47.06,47.07,47.04,47.04,13895.93265037022,29.4844,29.4907,29.4719,29.4719,13895.9327
2014-06-03 14:00:00,47.04,47.04,46.99,47.02,46759.30621766914,29.4719,29.4719,29.4406,29.4593,46759.3062
2014-06-03 14:10:00,47.02,47.02,46.97,46.97,35196.26736991581,29.4593,29.4593,29.428,29.428,35196.2674
2014-06-03 14:20:00,46.98,47.03,46.97,47.03,36109.13885789634,29.4343,29.4656,29.428,29.4656,36109.1389
2014-06-03 14:30:00,47.03,47.08,47.02,47.07,35804.84836190283,29.4656,29.4969,29.4593,29.4907,35804.8484
2014-06-03 14:40:00,47.08,47.08,47.05,47.05,31240.490922000205,29.4969,29.4969,29.4781,29.4781,31240.4909
2014-06-03 14:50:00,47.06,47.08,47.05,47.08,35500.55786590932,29.4844,29.4969,29.4781,29.4969,35500.5579
2014-06-03 15:00:00,47.08,47.08,47.01,47.04,40673.49629779896,29.4969,29.4969,29.4531,29.4719,40673.4963
2014-06-03 15:10:00,47.05,47.08,47.05,47.07,64205.294654630285,29.4781,29.4969,29.4781,29.4907,64205.2947
2014-06-03 15:20:00,47.07,47.08,47.03,47.04,60959.52936403286,29.4907,29.4969,29.4656,29.4719,60959.5294
2014-06-03 15:30:00,47.04,47.07,47.02,47.06,67248.19961456537,29.4719,29.4907,29.4593,29.4844,67248.1996
2014-06-03 15:40:00,47.07,47.09,47.06,47.09,80636.98143827975,29.4907,29.5032,29.4844,29.5032,80636.9814
2014-06-03 15:50:00,47.09,47.09,47.03,47.06,319200.7302971904,29.5032,29.5032,29.4656,29.4844,319200.7303
2014-06-04 09:30:00,46.88,46.95,46.72,46.92,79115.5289583122,29.3716,29.4155,29.2714,29.3967,79115.529
2014-06-04 09:40:00,46.92,46.94,46.74,46.86,42296.37894309768,29.3967,29.4092,29.2839,29.3591,42296.3789
2014-06-04 09:50:00,46.87,47.01,46.79,46.99,33979.10538594178,29.3654,29.4531,29.3152,29.4406,33979.1054
2014-06-04 10:00:00,47.0,47.05,46.95,47.0,24951.820671467696,29.4468,29.4781,29.4155,29.4468,24951.8207
2014-06-04 10:10:00,46.99,47.2,46.99,47.18,81042.70209960442,29.4406,29.5721,29.4406,29.5596,81042.7021
2014-06-04 10:20:00,47.18,47.18,47.12,47.15,15518.815295668932,29.5596,29.5596,29.522,29.5408,15518.8153
2014-06-04 10:30:00,47.14,47.15,47.09,47.13,13490.21198904554,29.5345,29.5408,29.5032,29.5283,13490.212
2014-06-04 10:40:00,47.14,47.21,47.13,47.2,23937.519018156,29.5345,29.5784,29.5283,29.5721,23937.519
2014-06-04 10:50:00,47.21,47.27,47.2,47.25,31849.07191398722,29.5784,29.616,29.5721,29.6034,31849.0719
2014-06-04 11:00:00,47.24,47.24,47.12,47.18,39456.33431382493,29.5972,29.5972,29.522,29.5596,39456.3343
2014-06-04 11:10:00,47.17,47.22,47.14,47.21,59945.22771072117,29.5533,29.5847,29.5345,29.5784,59945.2277
2014-06-04 11:20:00,47.21,47.29,47.21,47.28,40166.34547114312,29.5784,29.6285,29.5784,29.6222,40166.3455
2014-06-04 11:30:00,47.28,47.38,47.27,47.35,141697.94096764378,29.6222,29.6849,29.616,29.6661,141697.941
2014-06-04 11:40:00,47.35,47.38,47.34,47.38,32660.513236636576,29.6661,29.6849,29.6598,29.6849,32660.5132
2014-06-04 11:50:00,47.38,47.42,47.32,47.4,50207.9318389289,29.6849,29.71,29.6473,29.6974,50207.9318
2014-06-04 12:00:00,47.4,47.4,47.35,47.35,22517.496703519628,29.6974,29.6974,29.6661,29.6661,22517.4967
2014-06-04 12:10:00,47.36,47.37,47.35,47.35,25458.97149812354,29.6724,29.6786,29.6661,29.6661,25458.9715
2014-06-04 12:20:00,47.35,47.35,47.25,47.29,105690.2322750786,29.6661,29.6661,29.6034,29.6285,105690.2323
2014-06-04 12:30:00,47.28,47.28,47.09,47.22,250025.3575413328,29.6222,29.6222,29.5032,29.5847,250025.3575
2014-06-04 12:40:00,47.22,47.24,47.02,47.03,81651.28309159144,29.5847,29.5972,29.4593,29.4656,81651.2831
2014-06-04 12:50:00,47.04,47.25,47.03,47.22,97068.6682219292,29.4719,29.6034,29.4656,29.5847,97068.6682
2014-06-04 13:00:00,47.22,47.23,47.15,47.15,37427.73100720154,29.5847,29.5909,29.5408,29.5408,37427.731
2014-06-04 13:10:00,47.16,47.16,47.07,47.09,73029.71903844204,29.5471,29.5471,29.4907,29.5032,73029.719
2014-06-04 13:20:00,47.1,47.1,47.02,47.04,81955.57358758495,29.5095,29.5095,29.4593,29.4719,81955.5736
2014-06-04 13:30:00,47.03,47.03,46.9,46.9,38847.75332183792,29.4656,29.4656,29.3842,29.3842,38847.7533
2014-06-04 13:40:00,46.92,46.92,46.7,46.7,73942.59052642256,29.3967,29.3967,29.2589,29.2589,73942.5905
2014-06-04 13:50:00,46.71,46.79,46.64,46.64,85302.76904351354,29.2651,29.3152,29.2213,29.2213,85302.769
2014-06-04 14:00:00,46.64,46.69,46.58,46.63,101734.455827163,29.2213,29.2526,29.1837,29.215,101734.4558
2014-06-04 14:10:00,46.63,46.75,46.62,46.68,100720.1541738513,29.215,29.2902,29.2087,29.2463,100720.1542
2014-06-04 14:20:00,46.67,46.68,46.62,46.68,36717.71984988335,29.2401,29.2463,29.2087,29.2463,36717.7198
2014-06-04 14:30:00,46.69,46.69,46.59,46.59,45440.71406836393,29.2526,29.2526,29.1899,29.1899,45440.7141
2014-06-04 14:40:00,46.59,46.65,46.59,46.61,40673.49629779896,29.1899,29.2275,29.1899,29.2025,40673.4963
2014-06-04 14:50:00,46.61,46.64,46.55,46.63,60858.0991987017,29.2025,29.2213,29.1649,29.215,60858.0992
2014-06-04 15:00:00,46.63,46.64,46.57,46.57,83578.45623288366,29.215,29.2213,29.1774,29.1774,83578.4562
2014-06-04 15:10:00,46.58,46.58,46.55,46.55,43209.2504310782,29.1837,29.1837,29.1649,29.1649,43209.2504
2014-06-04 15:20:00,46.56,46.61,46.52,46.57,121513.33806674104,29.1711,29.2025,29.1461,29.1774,121513.3381
2014-06-04 15:30:00,46.58,46.67,46.57,46.67,56293.74175879906,29.1837,29.2401,29.1774,29.2401,56293.7418
2014-06-04 15:40:00,46.67,46.7,46.65,46.67,122831.93021604624,29.2401,29.2589,29.2275,29.2401,122831.9302
2014-06-04 15:50:00,46.68,46.75,46.67,46.7,185921.49305203368,29.2463,29.2902,29.2401,29.2589,185921.4931
2014-06-05 09:30:00,46.81,46.81,46.62,46.72,77391.21614768232,29.3278,29.3278,29.2087,29.2714,77391.2161
2014-06-05 09:40:00,46.73,46.85,46.65,46.74,30429.04959935085,29.2777,29.3528,29.2275,29.2839,30429.0496
2014-06-05 09:50:00,46.75,46.8,46.6,46.68,27589.004970078106,29.2902,29.3215,29.1962,29.2463,27589.005
2014-06-05 10:00:00,46.67,46.69,46.59,46.6,17953.139263617,29.2401,29.2526,29.1899,29.1962,17953.1393
2014-06-05 10:10:00,46.59,46.64,46.55,46.61,16330.256618318288,29.1899,29.2213,29.1649,29.2025,16330.2566
2014-06-05 10:20:00,46.62,46.73,46.62,46.73,14808.804138350746,29.2087,29.2777,29.2087,29.2777,14808.8041
2014-06-05 10:30:00,46.73,46.73,46.61,46.64,13693.07231970788,29.2777,29.2777,29.2025,29.2213,13693.0723
2014-06-05 10:40:00,46.66,46.76,46.64,46.76,41180.647124454816,29.2338,29.2965,29.2213,29.2965,41180.6471
2014-06-05 10:50:00,46.75,46.78,46.72,46.75,22720.357034181965,29.2902,29.309,29.2714,29.2902,22720.357
2014-06-05 11:00:00,46.74,46.78,46.73,46.78,24241.809514149507,29.2839,29.309,29.2777,29.309,24241.8095
2014-06-05 11:10:00,46.78,46.86,46.77,46.85,15011.664469013083,29.309,29.3591,29.3027,29.3528,15011.6645
2014-06-05 11:20:00,46.84,46.89,46.81,46.89,18054.56942894817,29.3466,29.3779,29.3278,29.3779,18054.5694
2014-06-05 11:30:00,46.88,46.97,46.88,46.93,25053.250836798863,29.3716,29.428,29.3716,29.403,25053.2508
2014-06-05 11:40:00,46.94,47.08,46.94,47.08,32559.08307130541,29.4092,29.4969,29.4092,29.4969,32559.0831
2014-06-05 11:50:00,47.07,47.1,46.98,47.02,32863.37356729891,29.4907,29.5095,29.4343,29.4593,32863.3736
2014-06-05 12:00:00,47.0,47.17,47.0,47.17,47469.31737498733,29.4468,29.5533,29.4468,29.5533,47469.3174
2014-06-05 12:10:00,47.18,47.18,47.09,47.12,26878.99381275992,29.5596,29.5596,29.5032,29.522,26878.9938
2014-06-05 12:20:00,47.13,47.2,47.13,47.18,19677.45207424688,29.5283,29.5721,29.5283,29.5596,19677.4521
2014-06-05 12:30:00,47.18,47.23,47.18,47.21,23734.658687493666,29.5596,29.5909,29.5596,29.5784,23734.6587
2014-06-05 12:40:00,47.21,47.24,47.21,47.23,17243.128106298813,29.5784,29.5972,29.5784,29.5909,17243.1281
2014-06-05 12:50:00,47.24,47.26,47.22,47.22,23024.64753017548,29.5972,29.6097,29.5847,29.5847,23024.6475
2014-06-05 13:00:00,47.22,47.3,47.22,47.28,36109.13885789634,29.5847,29.6348,29.5847,29.6222,36109.1389
2014-06-05 13:10:00,47.28,47.31,47.27,47.27,20488.89339689624,29.6222,29.641,29.616,29.616,20488.8934
2014-06-05 13:20:00,47.27,47.28,47.23,47.28,28704.73678872097,29.616,29.6222,29.5909,29.6222,28704.7368
2014-06-05 13:30:00,47.28,47.29,47.24,47.26,26270.412820772897,29.6222,29.6285,29.5972,29.6097,26270.4128
2014-06-05 13:40:00,47.26,47.27,47.24,47.25,23531.79835683132,29.6097,29.616,29.5972,29.6034,23531.7984
2014-06-05 13:50:00,47.25,47.3,47.25,47.3,21604.6252155391,29.6034,29.6348,29.6034,29.6348,21604.6252
2014-06-05 14:00:00,47.29,47.3,47.26,47.27,24140.37934881834,29.6285,29.6348,29.6097,29.616,24140.3793
2014-06-05 14:10:00,47.27,47.28,47.26,47.28,18358.85992494168,29.616,29.6222,29.6097,29.6222,18358.8599
2014-06-05 14:20:00,47.28,47.31,47.26,47.26,30631.909930013186,29.6222,29.641,29.6097,29.6097,30631.9099
2014-06-05 14:30:00,47.27,47.29,47.22,47.22,34486.256212597626,29.616,29.6285,29.5847,29.5847,34486.2562
2014-06-05 14:40:00,47.23,47.25,47.2,47.2,28603.306623389795,29.5909,29.6034,29.5721,29.5721,28603.3066
2014-06-05 14:50:00,47.21,47.21,47.11,47.12,32051.93224464956,29.5784,29.5784,29.5157,29.522,32051.9322
2014-06-05 15:00:00,47.11,47.19,47.11,47.15,48179.32853230551,29.5157,29.5659,29.5157,29.5408,48179.3285
2014-06-05 15:10:00,47.15,47.18,47.08,47.18,70798.2554011563,29.5408,29.5596,29.4969,29.5596,70798.2554
2014-06-05 15:20:00,47.18,47.21,47.11,47.13,76376.91449437062,29.5596,29.5784,29.5157,29.5283,76376.9145
2014-06-05 15:30:00,47.13,47.16,47.09,47.16,86519.93102748758,29.5283,29.5471,29.5032,29.5471,86519.931
2014-06-05 15:40:00,47.15,47.19,47.13,47.16,129830.61162389694,29.5408,29.5659,29.5283,29.5471,129830.6116
2014-06-05 15:50:00,47.16,47.17,47.14,47.16,183487.1690840856,29.5471,29.5533,29.5345,29.5471,183487.1691
2014-06-06 09:30:00,47.32,47.48,47.27,47.47,77289.78598235115,29.6473,29.7476,29.616,29.7413,77289.786
2014-06-06 09:40:00,47.49,47.49,47.37,47.44,76174.0541637083,29.7538,29.7538,29.6786,29.7225,76174.0542
2014-06-06 09:50:00,47.44,47.44,47.35,47.44,39354.90414849376,29.7225,29.7225,29.6661,29.7225,39354.9041
2014-06-06 10:00:00,47.44,47.44,47.35,47.44,30226.189268688508,29.7225,29.7225,29.6661,29.7225,30226.1893
2014-06-06 10:10:00,47.44,47.49,47.36,47.36,41383.50745511715,29.7225,29.7538,29.6724,29.6724,41383.5075
2014-06-06 10:20:00,47.36,47.4,47.33,47.35,46049.29506035095,29.6724,29.6974,29.6536,29.6661,46049.2951
2014-06-06 10:30:00,47.36,47.41,47.35,47.4,35500.55786590932,29.6724,29.7037,29.6661,29.6974,35500.5579
2014-06-06 10:40:00,47.4,47.41,47.3,47.34,38137.742164519725,29.6974,29.7037,29.6348,29.6598,38137.7422
2014-06-06 10:50:00,47.35,47.4,47.33,47.33,27994.72563140278,29.6661,29.6974,29.6536,29.6536,27994.7256
2014-06-06 11:00:00,47.34,47.39,47.31,47.39,44426.41241505224,29.6598,29.6912,29.641,29.6912,44426.4124
2014-06-06 11:10:00,47.39,47.42,47.37,47.37,38949.18348716908,29.6912,29.71,29.6786,29.6786,38949.1835
2014-06-06 11:20:00,47.36,47.37,47.29,47.32,36920.580180545694,29.6724,29.6786,29.6285,29.6473,36920.5802
2014-06-06 11:30:00,47.32,47.34,47.28,47.3,95851.50623795515,29.6473,29.6598,29.6222,29.6348,95851.5062
2014-06-06 11:40:00,47.3,47.3,47.21,47.23,45440.71406836393,29.6348,29.6348,29.5784,29.5909,45440.7141
2014-06-06 11:50:00,47.23,47.24,47.15,47.15,25154.68100213004,29.5909,29.5972,29.5408,29.5408,25154.681
2014-06-06 12:00:00,47.15,47.2,47.15,47.2,32660.513236636576,29.5408,29.5721,29.5408,29.5721,32660.5132
2014-06-06 12:10:00,47.2,47.23,47.17,47.18,26168.982655441727,29.5721,29.5909,29.5533,29.5596,26168.9827
2014-06-06 12:20:00,47.17,47.2,47.17,47.19,19373.161578253374,29.5533,29.5721,29.5533,29.5659,19373.1616
2014-06-06 12:30:00,47.19,47.22,47.19,47.21,19474.59174358454,29.5659,29.5847,29.5659,29.5784,19474.5917
2014-06-06 12:40:00,47.22,47.22,47.2,47.22,21706.05538087027,29.5847,29.5847,29.5721,29.5847,21706.0554
2014-06-06 12:50:00,47.22,47.22,47.2,47.21,21503.19505020793,29.5847,29.5847,29.5721,29.5784,21503.1951
2014-06-06 13:00:00,47.21,47.22,47.2,47.21,24343.23967948068,29.5784,29.5847,29.5721,29.5784,24343.2397
2014-06-06 13:10:00,47.22,47.22,47.2,47.21,18866.010751597525,29.5847,29.5847,29.5721,29.5784,18866.0108
2014-06-06 13:20:00,47.21,47.21,47.09,47.09,50207.9318389289,29.5784,29.5784,29.5032,29.5032,50207.9318
2014-06-06 13:30:00,47.11,47.16,47.1,47.16,26168.982655441727,29.5157,29.5471,29.5095,29.5471,26168.9827
2014-06-06 13:40:00,47.15,47.18,47.14,47.18,27183.284308753424,29.5408,29.5596,29.5345,29.5596,27183.2843
2014-06-06 13:50:00,47.19,47.2,47.18,47.19,27589.004970078106,29.5659,29.5721,29.5596,29.5659,27589.005
2014-06-06 14:00:00,47.19,47.21,47.18,47.19,48179.32853230551,29.5659,29.5784,29.5596,29.5659,48179.3285
2014-06-06 14:10:00,47.18,47.21,47.18,47.2,19170.30124759104,29.5596,29.5784,29.5596,29.5721,19170.3012
2014-06-06 14:20:00,47.2,47.2,47.19,47.2,25357.54133279237,29.5721,29.5721,29.5659,29.5721,25357.5413
2014-06-06 14:30:00,47.19,47.19,47.15,47.16,17547.41860229232,29.5659,29.5659,29.5408,29.5471,17547.4186
2014-06-06 14:40:00,47.15,47.16,47.12,47.15,29414.74794603915,29.5408,29.5471,29.522,29.5408,29414.7479
2014-06-06 14:50:00,47.15,47.15,47.13,47.15,28096.15579673395,29.5408,29.5408,29.5283,29.5408,28096.1558
2014-06-06 15:00:00,47.15,47.15,47.12,47.12,23024.64753017548,29.5408,29.5408,29.522,29.522,23024.6475
2014-06-06 15:10:00,47.13,47.13,47.09,47.1,44933.563241708085,29.5283,29.5283,29.5032,29.5095,44933.5632
2014-06-06 15:20:00,47.11,47.15,47.09,47.15,53149.40663353281,29.5157,29.5408,29.5032,29.5408,53149.4066
2014-06-06 15:30:00,47.15,47.2,47.15,47.18,36717.71984988335,29.5408,29.5721,29.5408,29.5596,36717.7198
2014-06-06 15:40:00,47.18,47.22,47.18,47.22,57815.194238766606,29.5596,29.5847,29.5596,29.5847,57815.1942
2014-06-06 15:50:00,47.22,47.22,47.17,47.2,175981.33684957906,29.5847,29.5847,29.5533,29.5721,175981.3368
2014-06-09 09:30:00,47.13,47.38,47.12,47.38,51932.24464955878,29.5283,29.6849,29.522,29.6849,51932.2446
2014-06-09 09:40:00,47.39,47.51,47.38,47.49,56800.89258545492,29.6912,29.7663,29.6849,29.7538,56800.8926
2014-06-09 09:50:00,47.48,47.51,47.45,47.48,34689.11654325997,29.7476,29.7663,29.7288,29.7476,34689.1165
2014-06-09 10:00:00,47.49,47.55,47.49,47.51,36514.85951922102,29.7538,29.7914,29.7538,29.7663,36514.8595
2014-06-09 10:10:00,47.49,47.52,47.47,47.5,60858.0991987017,29.7538,29.7726,29.7413,29.7601,60858.0992
2014-06-09 10:20:00,47.5,47.53,47.5,47.53,25357.54133279237,29.7601,29.7789,29.7601,29.7789,25357.5413
2014-06-09 10:30:00,47.53,47.56,47.51,47.52,27893.29546607161,29.7789,29.7977,29.7663,29.7726,27893.2955
2014-06-09 10:40:00,47.53,47.6,47.5,47.6,54873.71944416269,29.7789,29.8227,29.7601,29.8227,54873.7194
2014-06-09 10:50:00,47.6,47.61,47.51,47.57,102951.61781113704,29.8227,29.829,29.7663,29.8039,102951.6178
2014-06-09 11:00:00,47.58,47.64,47.56,47.6,95750.076072624,29.8102,29.8478,29.7977,29.8227,95750.0761
2014-06-09 11:10:00,47.59,47.62,47.56,47.6,62176.6913480069,29.8165,29.8353,29.7977,29.8227,62176.6913
2014-06-09 11:20:00,47.6,47.66,47.59,47.66,22720.357034181965,29.8227,29.8603,29.8165,29.8603,22720.357
2014-06-09 11:30:00,47.67,47.67,47.57,47.57,35500.55786590932,29.8666,29.8666,29.8039,29.8039,35500.5579
2014-06-09 11:40:00,47.58,47.62,47.57,47.57,22821.78719951313,29.8102,29.8353,29.8039,29.8039,22821.7872
2014-06-09 11:50:00,47.57,47.58,47.52,47.52,101633.02566183182,29.8039,29.8102,29.7726,29.7726,101633.0257
2014-06-09 12:00:00,47.53,47.54,47.5,47.54,22923.217364844302,29.7789,29.7851,29.7601,29.7851,22923.2174
2014-06-09 12:10:00,47.54,47.56,47.51,47.52,17851.70909828583,29.7851,29.7977,29.7663,29.7726,17851.7091
2014-06-09 12:20:00,47.51,47.53,47.47,47.5,33269.094228623595,29.7663,29.7789,29.7413,29.7601,33269.0942
2014-06-09 12:30:00,47.49,47.54,47.47,47.54,29110.457450045644,29.7538,29.7851,29.7413,29.7851,29110.4575
2014-06-09 12:40:00,47.53,47.54,47.48,47.5,23126.077695506643,29.7789,29.7851,29.7476,29.7601,23126.0777
2014-06-09 12:50:00,47.51,47.54,47.5,47.51,52946.54630287048,29.7663,29.7851,29.7601,29.7663,52946.5463
2014-06-09 13:00:00,47.51,47.53,47.49,47.52,174764.17486560502,29.7663,29.7789,29.7538,29.7726,174764.1749
2014-06-09 13:10:00,47.52,47.57,47.52,47.53,16330.256618318288,29.7726,29.8039,29.7726,29.7789,16330.2566
2014-06-09 13:20:00,47.54,47.55,47.51,47.54,31240.490922000205,29.7851,29.7914,29.7663,29.7851,31240.4909
2014-06-09 13:30:00,47.54,47.57,47.52,47.53,20691.75372755857,29.7851,29.8039,29.7726,29.7789,20691.7537
2014-06-09 13:40:00,47.54,47.57,47.52,47.54,18257.42975961051,29.7851,29.8039,29.7726,29.7851,18257.4298
2014-06-09 13:50:00,47.54,47.55,47.52,47.52,83679.88639821483,29.7851,29.7914,29.7726,29.7726,83679.8864
2014-06-09 14:00:00,47.52,47.55,47.51,47.51,41180.647124454816,29.7726,29.7914,29.7663,29.7663,41180.6471
2014-06-09 14:10:00,47.51,47.51,47.43,47.43,30936.200426006693,29.7663,29.7663,29.7162,29.7162,30936.2004
2014-06-09 14:20:00,47.44,47.51,47.44,47.47,29211.88761537681,29.7225,29.7663,29.7225,29.7413,29211.8876
2014-06-09 14:30:00,47.47,47.5,47.43,47.45,25256.111167461204,29.7413,29.7601,29.7162,29.7288,25256.1112
2014-06-09 14:40:00,47.46,47.53,47.46,47.5,24850.39050613653,29.735,29.7789,29.735,29.7601,24850.3905
2014-06-09 14:50:00,47.49,47.54,47.49,47.5,29414.74794603915,29.7538,29.7851,29.7538,29.7601,29414.7479
2014-06-09 15:00:00,47.51,47.52,47.49,47.52,28603.306623389795,29.7663,29.7726,29.7538,29.7726,28603.3066
2014-06-09 15:10:00,47.52,47.56,47.48,47.54,41383.50745511715,29.7726,29.7977,29.7476,29.7851,41383.5075
2014-06-09 15:20:00,47.54,47.56,47.51,47.52,63393.85333198093,29.7851,29.7977,29.7663,29.7726,63393.8533
2014-06-09 15:30:00,47.52,47.53,47.47,47.48,65828.177299929,29.7726,29.7789,29.7413,29.7476,65828.1773
2014-06-09 15:40:00,47.48,47.51,47.47,47.48,86317.07069682523,29.7476,29.7663,29.7413,29.7476,86317.0707
2014-06-09 15:50:00,47.48,47.51,47.47,47.51,186428.6438786896,29.7476,29.7663,29.7413,29.7663,186428.6439
2014-06-10 09:30:00,47.4,47.59,47.4,47.45,70899.68556648747,29.6974,29.8165,29.6974,29.7288,70899.6856
2014-06-10 09:40:00,47.46,47.54,47.46,47.47,86824.22152348109,29.735,29.7851,29.735,29.7413,86824.2215
2014-06-10 09:50:00,47.47,47.57,47.47,47.53,59742.36738005883,29.7413,29.8039,29.7413,29.7789,59742.3674
2014-06-10 10:00:00,47.53,47.54,47.45,47.48,86114.2103661629,29.7789,29.7851,29.7288,29.7476,86114.2104
2014-06-10 10:10:00,47.47,47.58,47.47,47.52,99705.8525205396,29.7413,29.8102,29.7413,29.7726,99705.8525
2014-06-10 10:20:00,47.52,47.58,47.52,47.58,81651.28309159144,29.7726,29.8102,29.7726,29.8102,81651.2831
2014-06-10 10:30:00,47.6,47.63,47.57,47.62,53047.97646820165,29.8227,29.8415,29.8039,29.8353,53047.9765
2014-06-10 10:40:00,47.62,47.66,47.62,47.65,39253.47398316259,29.8353,29.8603,29.8353,29.8541,39253.474
2014-06-10 10:50:00,47.65,47.68,47.64,47.64,51729.38431889644,29.8541,29.8729,29.8478,29.8478,51729.3843
2014-06-10 11:00:00,47.64,47.68,47.64,47.67,23126.077695506643,29.8478,29.8729,29.8478,29.8666,23126.0777
2014-06-10 11:10:00,47.66,47.66,47.6,47.63,31544.781417993712,29.8603,29.8603,29.8227,29.8415,31544.7814
2014-06-10 11:20:00,47.62,47.64,47.62,47.62,24546.10001014301,29.8353,29.8478,29.8353,29.8353,24546.1
2014-06-10 11:30:00,47.62,47.66,47.61,47.63,33471.95455928593,29.8353,29.8603,29.829,29.8415,33471.9546
2014-06-10 11:40:00,47.62,47.66,47.58,47.64,23227.507860837813,29.8353,29.8603,29.8102,29.8478,23227.5079
2014-06-10 11:50:00,47.64,47.66,47.62,47.63,22618.926868850795,29.8478,29.8603,29.8353,29.8415,22618.9269
2014-06-10 12:00:00,47.63,47.67,47.62,47.67,27589.004970078106,29.8415,29.8666,29.8353,29.8666,27589.005
2014-06-10 12:10:00,47.67,47.67,47.59,47.63,29313.31778070798,29.8666,29.8666,29.8165,29.8415,29313.3178
2014-06-10 12:20:00,47.64,47.72,47.63,47.72,32863.37356729891,29.8478,29.8979,29.8415,29.8979,32863.3736
2014-06-10 12:30:00,47.72,47.74,47.67,47.69,24647.530175474185,29.8979,29.9104,29.8666,29.8791,24647.5302
2014-06-10 12:40:00,47.69,47.69,47.62,47.65,19068.871082259862,29.8791,29.8791,29.8353,29.8541,19068.8711
2014-06-10 12:50:00,47.65,47.67,47.64,47.67,21300.3347195456,29.8541,29.8666,29.8478,29.8666,21300.3347
2014-06-10 13:00:00,47.66,47.68,47.64,47.66,33573.3847246171,29.8603,29.8729,29.8478,29.8603,33573.3847
2014-06-10 13:10:00,47.67,47.68,47.62,47.62,11258.748351759814,29.8666,29.8729,29.8353,29.8353,11258.7484
2014-06-10 13:20:00,47.62,47.65,47.61,47.65,44629.272745714574,29.8353,29.8541,29.829,29.8541,44629.2727
2014-06-10 13:30:00,47.65,47.67,47.62,47.66,45846.43472968861,29.8541,29.8666,29.8353,29.8603,45846.4347
2014-06-10 13:40:00,47.67,47.72,47.65,47.72,52845.116137539306,29.8666,29.8979,29.8541,29.8979,52845.1161
2014-06-10 13:50:00,47.73,47.75,47.7,47.7,45947.86489501978,29.9042,29.9167,29.8854,29.8854,45947.8649
2014-06-10 14:00:00,47.71,47.72,47.69,47.72,29009.02728471448,29.8917,29.8979,29.8791,29.8979,29009.0273
2014-06-10 14:10:00,47.73,47.75,47.72,47.74,25458.97149812354,29.9042,29.9167,29.8979,29.9104,25458.9715
2014-06-10 14:20:00,47.73,47.75,47.72,47.72,24343.23967948068,29.9042,29.9167,29.8979,29.8979,24343.2397
2014-06-10 14:30:00,47.72,47.73,47.66,47.66,53960.847956182166,29.8979,29.9042,29.8603,29.8603,53960.848
2014-06-10 14:40:00,47.66,47.66,47.61,47.61,81346.99259559793,29.8603,29.8603,29.829,29.829,81346.9926
2014-06-10 14:50:00,47.62,47.65,47.61,47.64,35196.26736991581,29.8353,29.8541,29.829,29.8478,35196.2674
2014-06-10 15:00:00,47.63,47.68,47.63,47.64,52236.53514555229,29.8415,29.8729,29.8415,29.8478,52236.5351
2014-06-10 15:10:00,47.64,47.67,47.62,47.67,66943.90911857186,29.8478,29.8666,29.8353,29.8666,66943.9091
2014-06-10 15:20:00,47.67,47.72,47.66,47.69,65828.177299929,29.8666,29.8979,29.8603,29.8791,65828.1773
2014-06-10 15:30:00,47.69,47.73,47.68,47.73,248605.3352266964,29.8791,29.9042,29.8729,29.9042,248605.3352
2014-06-10 15:40:00,47.72,47.77,47.71,47.77,127091.99715995535,29.8979,29.9292,29.8917,29.9292,127091.9972
2014-06-10 15:50:00,47.77,47.8,47.72,47.79,313520.6410386449,29.9292,29.948,29.8979,29.9418,313520.641
2014-06-11 09:30:00,47.32,47.64,47.32,47.42,105284.51161375392,29.6473,29.8478,29.6473,29.71,105284.5116
2014-06-11 09:40:00,47.42,47.56,47.36,47.42,55888.02109747439,29.71,29.7977,29.6724,29.71,55888.0211
2014-06-11 09:50:00,47.43,47.56,47.43,47.55,46150.72522568212,29.7162,29.7977,29.7162,29.7914,46150.7252
2014-06-11 10:00:00,47.56,47.6,47.5,47.5,24140.37934881834,29.7977,29.8227,29.7601,29.7601,24140.3793
2014-06-11 10:10:00,47.5,47.55,47.44,47.46,34689.11654325997,29.7601,29.7914,29.7225,29.735,34689.1165
2014-06-11 10:20:00,47.47,47.53,47.42,47.42,78405.51780099401,29.7413,29.7789,29.71,29.71,78405.5178
2014-06-11 10:30:00,47.42,47.53,47.38,47.53,38746.32315650675,29.71,29.7789,29.6849,29.7789,38746.3232
2014-06-11 10:40:00,47.53,47.59,47.45,47.45,38137.742164519725,29.7789,29.8165,29.7288,29.7288,38137.7422
2014-06-11 10:50:00,47.43,47.49,47.41,47.46,22416.066538188457,29.7162,29.7538,29.7037,29.735,22416.0665
2014-06-11 11:00:00,47.47,47.52,47.45,47.46,24343.23967948068,29.7413,29.7726,29.7288,29.735,24343.2397
2014-06-11 11:10:00,47.46,47.48,47.42,47.43,16228.826452987118,29.735,29.7476,29.71,29.7162,16228.8265
2014-06-11 11:20:00,47.44,47.47,47.43,47.45,21706.05538087027,29.7225,29.7413,29.7162,29.7288,21706.0554
2014-06-11 11:30:00,47.46,47.47,47.44,47.44,13388.781823714373,29.735,29.7413,29.7225,29.7225,13388.7818
2014-06-11 11:40:00,47.45,47.47,47.44,47.47,28400.44629272745,29.7288,29.7413,29.7225,29.7413,28400.4463
2014-06-11 11:50:00,47.47,47.51,47.46,47.49,34993.40703925347,29.7413,29.7663,29.735,29.7538,34993.407
2014-06-11 12:00:00,47.5,47.5,47.47,47.47,24140.37934881834,29.7601,29.7601,29.7413,29.7413,24140.3793
2014-06-11 12:10:00,47.47,47.48,47.46,47.46,17750.27893295466,29.7413,29.7476,29.735,29.735,17750.2789
2014-06-11 12:20:00,47.47,47.48,47.46,47.47,20590.323562227408,29.7413,29.7476,29.735,29.7413,20590.3236
2014-06-11 12:30:00,47.47,47.48,47.46,47.47,8520.133887818238,29.7413,29.7476,29.735,29.7413,8520.1339
2014-06-11 12:40:00,47.47,47.49,47.45,47.47,56395.17192413024,29.7413,29.7538,29.7288,29.7413,56395.1719
2014-06-11 12:50:00,47.47,47.48,47.47,47.47,12780.200831727356,29.7413,29.7476,29.7413,29.7413,12780.2008
2014-06-11 13:00:00,47.47,47.48,47.42,47.44,69378.23308651993,29.7413,29.7476,29.71,29.7225,69378.2331
2014-06-11 13:10:00,47.44,47.47,47.42,47.43,50613.65250025358,29.7225,29.7413,29.71,29.7162,50613.6525
2014-06-11 13:20:00,47.44,47.45,47.42,47.45,24343.23967948068,29.7225,29.7288,29.71,29.7288,24343.2397
2014-06-11 13:30:00,47.45,47.46,47.43,47.43,28096.15579673395,29.7288,29.735,29.7162,29.7162,28096.1558
2014-06-11 13:40:00,47.43,47.49,47.42,47.42,27081.854143422253,29.7162,29.7538,29.71,29.71,27081.8541
2014-06-11 13:50:00,47.42,47.47,47.42,47.44,31240.490922000205,29.71,29.7413,29.71,29.7225,31240.4909
2014-06-11 14:00:00,47.44,47.45,47.42,47.43,28704.73678872097,29.7225,29.7288,29.71,29.7162,28704.7368
2014-06-11 14:10:00,47.42,47.47,47.42,47.43,36210.56902322751,29.71,29.7413,29.71,29.7162,36210.569
2014-06-11 14:20:00,47.43,47.46,47.41,47.45,32863.37356729891,29.7162,29.735,29.7037,29.7288,32863.3736
2014-06-11 14:30:00,47.45,47.46,47.43,47.44,26168.982655441727,29.7288,29.735,29.7162,29.7225,26168.9827
2014-06-11 14:40:00,47.44,47.48,47.43,47.47,30631.909930013186,29.7225,29.7476,29.7162,29.7413,30631.9099
2014-06-11 14:50:00,47.46,47.47,47.41,47.44,27893.29546607161,29.735,29.7413,29.7037,29.7225,27893.2955
2014-06-11 15:00:00,47.45,47.5,47.43,47.5,27386.14463941576,29.7288,29.7601,29.7162,29.7601,27386.1446
2014-06-11 15:10:00,47.5,47.52,47.49,47.49,30936.200426006693,29.7601,29.7726,29.7538,29.7538,30936.2004
2014-06-11 15:20:00,47.5,47.51,47.47,47.47,48483.61902829901,29.7601,29.7663,29.7413,29.7413,48483.619
2014-06-11 15:30:00,47.48,47.51,47.47,47.5,51729.38431889644,29.7476,29.7663,29.7413,29.7601,51729.3843
2014-06-11 15:40:00,47.5,47.5,47.44,47.45,72421.13804645502,29.7601,29.7601,29.7225,29.7288,72421.138
2014-06-11 15:50:00,47.46,47.47,47.45,47.47,137336.44385840348,29.735,29.7413,29.7288,29.7413,137336.4439
2014-06-12 09:30:00,47.34,47.66,47.34,47.54,81042.70209960442,29.6598,29.8603,29.6598,29.7851,81042.7021
2014-06-12 09:40:00,47.52,47.6,47.47,47.56,30327.61943401968,29.7726,29.8227,29.7413,29.7977,30327.6194
2014-06-12 09:50:00,47.56,47.59,47.48,47.51,20286.033066233897,29.7977,29.8165,29.7476,29.7663,20286.0331
2014-06-12 10:00:00,47.5,47.51,47.46,47.49,22923.217364844302,29.7601,29.7663,29.735,29.7538,22923.2174
2014-06-12 10:10:00,47.48,47.53,47.45,47.52,35399.12770057815,29.7476,29.7789,29.7288,29.7726,35399.1277
2014-06-12 10:20:00,47.51,47.53,47.44,47.45,35601.98803124049,29.7663,29.7789,29.7225,29.7288,35601.988
2014-06-12 10:30:00,47.47,47.49,47.4,47.43,57815.194238766606,29.7413,29.7538,29.6974,29.7162,57815.1942
2014-06-12 10:40:00,47.42,47.43,47.33,47.33,55786.59093214322,29.71,29.7162,29.6536,29.6536,55786.5909
2014-06-12 10:50:00,47.33,47.34,47.31,47.32,28704.73678872097,29.6536,29.6598,29.641,29.6473,28704.7368
2014-06-12 11:00:00,47.32,47.4,47.31,47.4,24444.669844811848,29.6473,29.6974,29.641,29.6974,24444.6698
2014-06-12 11:10:00,47.4,47.42,47.36,47.37,22416.066538188457,29.6974,29.71,29.6724,29.6786,22416.0665
2014-06-12 11:20:00,47.38,47.39,47.36,47.37,37529.16117253271,29.6849,29.6912,29.6724,29.6786,37529.1612
2014-06-12 11:30:00,47.36,47.37,47.32,47.34,9534.435541129931,29.6724,29.6786,29.6473,29.6598,9534.4355
2014-06-12 11:40:00,47.34,47.39,47.34,47.34,21300.3347195456,29.6598,29.6912,29.6598,29.6598,21300.3347
2014-06-12 11:50:00,47.34,47.37,47.32,47.33,46556.4458870068,29.6598,29.6786,29.6473,29.6536,46556.4459
2014-06-12 12:00:00,47.32,47.37,47.31,47.36,26473.27315143524,29.6473,29.6786,29.641,29.6724,26473.2732
2014-06-12 12:10:00,47.36,47.37,47.33,47.33,10853.027690435136,29.6724,29.6786,29.6536,29.6536,10853.0277
2014-06-12 12:20:00,47.33,47.37,47.32,47.36,11867.329343746833,29.6536,29.6786,29.6473,29.6724,11867.3293
2014-06-12 12:30:00,47.37,47.39,47.34,47.38,16533.116948980627,29.6786,29.6912,29.6598,29.6849,16533.1169
2014-06-12 12:40:00,47.37,47.37,47.32,47.32,9230.145045136424,29.6786,29.6786,29.6473,29.6473,9230.145
2014-06-12 12:50:00,47.32,47.35,47.3,47.33,40977.78679379248,29.6473,29.6661,29.6348,29.6536,40977.7868
2014-06-12 13:00:00,47.33,47.33,47.29,47.31,13388.781823714373,29.6536,29.6536,29.6285,29.641,13388.7818
2014-06-12 13:10:00,47.32,47.35,47.3,47.32,36717.71984988335,29.6473,29.6661,29.6348,29.6473,36717.7198
2014-06-12 13:20:00,47.31,47.34,47.3,47.34,23227.507860837813,29.641,29.6598,29.6348,29.6598,23227.5079
2014-06-12 13:30:00,47.33,47.34,47.3,47.33,22314.636372857287,29.6536,29.6598,29.6348,29.6536,22314.6364
2014-06-12 13:40:00,47.33,47.34,47.3,47.31,41079.216959123645,29.6536,29.6598,29.6348,29.641,41079.217
2014-06-12 13:50:00,47.3,47.31,47.28,47.31,43513.540927071714,29.6348,29.641,29.6222,29.641,43513.5409
2014-06-12 14:00:00,47.3,47.34,47.28,47.32,23734.658687493666,29.6348,29.6598,29.6222,29.6473,23734.6587
2014-06-12 14:10:00,47.31,47.33,47.28,47.32,21401.764884876764,29.641,29.6536,29.6222,29.6473,21401.7649
2014-06-12 14:20:00,47.32,47.32,47.27,47.28,40166.34547114312,29.6473,29.6473,29.616,29.6222,40166.3455
2014-06-12 14:30:00,47.28,47.29,47.24,47.28,33573.3847246171,29.6222,29.6285,29.5972,29.6222,33573.3847
2014-06-12 14:40:00,47.29,47.32,47.28,47.32,25256.111167461204,29.6285,29.6473,29.6222,29.6473,25256.1112
2014-06-12 14:50:00,47.3,47.32,47.27,47.27,27183.284308753424,29.6348,29.6473,29.616,29.616,27183.2843
2014-06-12 15:00:00,47.28,47.29,47.25,47.28,52642.255806876965,29.6222,29.6285,29.6034,29.6222,52642.2558
2014-06-12 15:10:00,47.27,47.29,47.26,47.28,60858.0991987017,29.616,29.6285,29.6097,29.6222,60858.0992
2014-06-12 15:20:00,47.27,47.28,47.25,47.25,56395.17192413024,29.616,29.6222,29.6034,29.6034,56395.1719
2014-06-12 15:30:00,47.25,47.27,47.23,47.24,102038.7463231565,29.6034,29.616,29.5909,29.5972,102038.7463
2014-06-12 15:40:00,47.24,47.37,47.24,47.35,127497.71782128004,29.5972,29.6786,29.5972,29.6661,127497.7178
2014-06-12 15:50:00,47.36,47.42,47.35,47.39,207424.6881022416,29.6724,29.71,29.6661,29.6912,207424.6881
2014-06-13 09:30:00,47.32,47.32,47.2,47.22,94532.91408864997,29.6473,29.6473,29.5721,29.5847,94532.9141
2014-06-13 09:40:00,47.23,47.3,47.22,47.28,53453.69712952632,29.5909,29.6348,29.5847,29.6222,53453.6971
2014-06-13 09:50:00,47.27,47.31,47.22,47.23,66335.32812658485,29.616,29.641,29.5847,29.5909,66335.3281
2014-06-13 10:00:00,47.23,47.24,47.13,47.16,61263.81986002637,29.5909,29.5972,29.5283,29.5471,61263.8199
2014-06-13 10:10:00,47.16,47.23,47.13,47.22,30834.770260675527,29.5471,29.5909,29.5283,29.5847,30834.7703
2014-06-13 10:20:00,47.23,47.31,47.2,47.25,24850.39050613653,29.5909,29.641,29.5721,29.6034,24850.3905
2014-06-13 10:30:00,47.26,47.41,47.26,47.37,26878.99381275992,29.6097,29.7037,29.6097,29.6786,26878.9938
2014-06-13 10:40:00,47.36,47.44,47.3,47.39,43412.11076174054,29.6724,29.7225,29.6348,29.6912,43412.1108
2014-06-13 10:50:00,47.39,47.42,47.38,47.41,22111.77604219495,29.6912,29.71,29.6849,29.7037,22111.776
2014-06-13 11:00:00,47.41,47.41,47.37,47.38,12780.200831727356,29.7037,29.7037,29.6786,29.6849,12780.2008
2014-06-13 11:10:00,47.38,47.41,47.32,47.32,16127.396287655947,29.6849,29.7037,29.6473,29.6473,16127.3963
2014-06-13 11:20:00,47.32,47.35,47.32,47.32,20488.89339689624,29.6473,29.6661,29.6473,29.6473,20488.8934
2014-06-13 11:30:00,47.32,47.34,47.31,47.32,33877.67522061061,29.6473,29.6598,29.641,29.6473,33877.6752
2014-06-13 11:40:00,47.32,47.36,47.32,47.33,19170.30124759104,29.6473,29.6724,29.6473,29.6536,19170.3012
2014-06-13 11:50:00,47.33,47.33,47.26,47.27,10853.027690435136,29.6536,29.6536,29.6097,29.616,10853.0277
2014-06-13 12:00:00,47.26,47.38,47.26,47.34,22010.34587686378,29.6097,29.6849,29.6097,29.6598,22010.3459
2014-06-13 12:10:00,47.34,47.35,47.3,47.31,32051.93224464956,29.6598,29.6661,29.6348,29.641,32051.9322
2014-06-13 12:20:00,47.32,47.35,47.3,47.31,8317.273557155899,29.6473,29.6661,29.6348,29.641,8317.2736
2014-06-13 12:30:00,47.3,47.32,47.27,47.27,40267.77563647429,29.6348,29.6473,29.616,29.616,40267.7756
2014-06-13 12:40:00,47.27,47.28,47.24,47.26,23126.077695506643,29.616,29.6222,29.5972,29.6097,23126.0777
2014-06-13 12:50:00,47.26,47.29,47.24,47.27,17040.267775636476,29.6097,29.6285,29.5972,29.616,17040.2678
2014-06-13 13:00:00,47.26,47.31,47.26,47.28,28704.73678872097,29.6097,29.641,29.6097,29.6222,28704.7368
2014-06-13 13:10:00,47.28,47.31,47.27,47.29,18358.85992494168,29.6222,29.641,29.616,29.6285,18358.8599
2014-06-13 13:20:00,47.28,47.32,47.25,47.3,20184.60290090273,29.6222,29.6473,29.6034,29.6348,20184.6029
2014-06-13 13:30:00,47.3,47.34,47.27,47.34,36920.580180545694,29.6348,29.6598,29.616,29.6598,36920.5802
2014-06-13 13:40:00,47.33,47.38,47.33,47.36,18663.150420935188,29.6536,29.6849,29.6536,29.6724,18663.1504
2014-06-13 13:50:00,47.36,47.38,47.34,47.35,18460.290090272847,29.6724,29.6849,29.6598,29.6661,18460.2901
2014-06-13 14:00:00,47.35,47.35,47.28,47.3,20894.614058220915,29.6661,29.6661,29.6222,29.6348,20894.6141
2014-06-13 14:10:00,47.3,47.36,47.29,47.36,18358.85992494168,29.6348,29.6724,29.6285,29.6724,18358.8599
2014-06-13 14:20:00,47.37,47.4,47.33,47.34,15620.245461000102,29.6786,29.6974,29.6536,29.6598,15620.2455
2014-06-13 14:30:00,47.33,47.34,47.29,47.31,39050.61365250025,29.6536,29.6598,29.6285,29.641,39050.6137
2014-06-13 14:40:00,47.31,47.34,47.28,47.33,19068.871082259862,29.641,29.6598,29.6222,29.6536,19068.8711
2014-06-13 14:50:00,47.33,47.36,47.33,47.35,27183.284308753424,29.6536,29.6724,29.6536,29.6661,27183.2843
2014-06-13 15:00:00,47.36,47.4,47.34,47.38,30834.770260675527,29.6724,29.6974,29.6598,29.6849,30834.7703
2014-06-13 15:10:00,47.39,47.39,47.32,47.33,90577.13764073436,29.6912,29.6912,29.6473,29.6536,90577.1376
2014-06-13 15:20:00,47.32,47.32,47.28,47.29,58525.2053960848,29.6473,29.6473,29.6222,29.6285,58525.2054
2014-06-13 15:30:00,47.29,47.34,47.28,47.32,57510.9037427731,29.6285,29.6598,29.6222,29.6473,57510.9037
2014-06-13 15:40:00,47.32,47.36,47.29,47.33,96662.94756060452,29.6473,29.6724,29.6285,29.6536,96662.9476
2014-06-13 15:50:00,47.33,47.41,47.32,47.41,180038.54346282585,29.6536,29.7037,29.6473,29.7037,180038.5435
2014-06-16 09:30:00,47.35,47.52,47.33,47.5,76782.6351556953,29.6661,29.7726,29.6536,29.7601,76782.6352
2014-06-16 09:40:00,47.5,47.68,47.5,47.65,47165.02687899381,29.7601,29.8729,29.7601,29.8541,47165.0269
2014-06-16 09:50:00,47.66,47.66,47.61,47.61,24546.10001014301,29.8603,29.8603,29.829,29.829,24546.1
2014-06-16 10:00:00,47.6,47.6,47.47,47.58,36514.85951922102,29.8227,29.8227,29.7413,29.8102,36514.8595
2014-06-16 10:10:00,47.58,47.77,47.58,47.76,67653.92027589005,29.8102,29.9292,29.8102,29.923,67653.9203
2014-06-16 10:20:00,47.77,47.9,47.76,47.89,97271.52855259154,29.9292,30.0107,29.923,30.0044,97271.5286
2014-06-16 10:30:00,47.89,47.9,47.79,47.81,41484.93762044832,30.0044,30.0107,29.9418,29.9543,41484.9376
2014-06-16 10:40:00,47.82,47.89,47.81,47.86,47266.45704432498,29.9606,30.0044,29.9543,29.9856,47266.457
2014-06-16 10:50:00,47.86,47.91,47.85,47.88,54467.99878283802,29.9856,30.017,29.9794,29.9982,54467.9988
2014-06-16 11:00:00,47.88,47.92,47.74,47.75,92200.02028603306,29.9982,30.0232,29.9104,29.9167,92200.0203
2014-06-16 11:10:00,47.75,47.75,47.67,47.72,35094.83720458464,29.9167,29.9167,29.8666,29.8979,35094.8372
2014-06-16 11:20:00,47.72,47.73,47.68,47.69,30124.759103357337,29.8979,29.9042,29.8729,29.8791,30124.7591
2014-06-16 11:30:00,47.69,47.69,47.62,47.63,58829.4958920783,29.8791,29.8791,29.8353,29.8415,58829.4959
2014-06-16 11:40:00,47.63,47.67,47.62,47.66,29110.457450045644,29.8415,29.8666,29.8353,29.8603,29110.4575
2014-06-16 11:50:00,47.66,47.68,47.62,47.67,27994.72563140278,29.8603,29.8729,29.8353,29.8666,27994.7256
2014-06-16 12:00:00,47.66,47.69,47.64,47.67,27487.57480474693,29.8603,29.8791,29.8478,29.8666,27487.5748
2014-06-16 12:10:00,47.68,47.8,47.68,47.79,49193.6301856172,29.8729,29.948,29.8729,29.9418,49193.6302
2014-06-16 12:20:00,47.79,47.86,47.79,47.85,33066.233897961254,29.9418,29.9856,29.9418,29.9794,33066.2339
2014-06-16 12:30:00,47.84,47.84,47.8,47.84,40673.49629779896,29.9731,29.9731,29.948,29.9731,40673.4963
2014-06-16 12:40:00,47.83,47.84,47.78,47.82,14808.804138350746,29.9668,29.9731,29.9355,29.9606,14808.8041
2014-06-16 12:50:00,47.82,47.9,47.82,47.9,36413.42935388985,29.9606,30.0107,29.9606,30.0107,36413.4294
2014-06-16 13:00:00,47.9,47.9,47.85,47.88,40673.49629779896,30.0107,30.0107,29.9794,29.9982,40673.4963
2014-06-16 13:10:00,47.87,47.89,47.85,47.87,67653.92027589005,29.9919,30.0044,29.9794,29.9919,67653.9203
2014-06-16 13:20:00,47.87,47.92,47.86,47.9,26980.423978091083,29.9919,30.0232,29.9856,30.0107,26980.424
2014-06-16 13:30:00,47.9,47.92,47.89,47.9,25763.26199411705,30.0107,30.0232,30.0044,30.0107,25763.262
2014-06-16 13:40:00,47.89,47.9,47.85,47.85,25154.68100213004,30.0044,30.0107,29.9794,29.9794,25154.681
2014-06-16 13:50:00,47.85,47.85,47.79,47.82,26168.982655441727,29.9794,29.9794,29.9418,29.9606,26168.9827
2014-06-16 14:00:00,47.83,47.83,47.8,47.8,31139.06075666904,29.9668,29.9668,29.948,29.948,31139.0608
2014-06-16 14:10:00,47.8,47.81,47.73,47.73,33066.233897961254,29.948,29.9543,29.9042,29.9042,33066.2339
2014-06-16 14:20:00,47.74,47.78,47.72,47.75,47469.31737498733,29.9104,29.9355,29.8979,29.9167,47469.3174
2014-06-16 14:30:00,47.76,47.76,47.7,47.7,49193.6301856172,29.923,29.923,29.8854,29.8854,49193.6302
2014-06-16 14:40:00,47.71,47.76,47.7,47.75,36514.85951922102,29.8917,29.923,29.8854,29.9167,36514.8595
2014-06-16 14:50:00,47.75,47.75,47.7,47.71,32153.362409980728,29.9167,29.9167,29.8854,29.8917,32153.3624
2014-06-16 15:00:00,47.71,47.73,47.7,47.72,42702.09960442236,29.8917,29.9042,29.8854,29.8979,42702.0996
2014-06-16 15:10:00,47.71,47.74,47.69,47.7,43209.2504310782,29.8917,29.9104,29.8791,29.8854,43209.2504
2014-06-16 15:20:00,47.7,47.75,47.69,47.72,55786.59093214322,29.8854,29.9167,29.8791,29.8979,55786.5909
2014-06-16 15:30:00,47.72,47.74,47.71,47.73,63698.14382797444,29.8979,29.9104,29.8917,29.9042,63698.1438
2014-06-16 15:40:00,47.74,47.75,47.71,47.71,91794.2996247084,29.9104,29.9167,29.8917,29.8917,91794.2996
2014-06-16 15:50:00,47.72,47.81,47.72,47.79,239375.19018156,29.8979,29.9543,29.8979,29.9418,239375.1902
2014-06-17 09:30:00,47.57,47.62,47.23,47.4,189775.83933461813,29.8039,29.8353,29.5909,29.6974,189775.8393
2014-06-17 09:40:00,47.41,47.58,47.41,47.48,66031.03763059134,29.7037,29.8102,29.7037,29.7476,66031.0376
2014-06-17 09:50:00,47.49,47.58,47.47,47.55,33776.24505527944,29.7538,29.8102,29.7413,29.7914,33776.2451
2014-06-17 10:00:00,47.55,47.62,47.48,47.62,72015.41738513033,29.7914,29.8353,29.7476,29.8353,72015.4174
2014-06-17 10:10:00,47.61,47.61,47.53,47.55,24140.37934881834,29.829,29.829,29.7789,29.7914,24140.3793
2014-06-17 10:20:00,47.55,47.6,47.52,47.6,32051.93224464956,29.7914,29.8227,29.7726,29.8227,32051.9322
2014-06-17 10:30:00,47.6,47.6,47.52,47.54,52439.395476214624,29.8227,29.8227,29.7726,29.7851,52439.3955
2014-06-17 10:40:00,47.53,47.56,47.48,47.49,41383.50745511715,29.7789,29.7977,29.7476,29.7538,41383.5075
2014-06-17 10:50:00,47.49,47.52,47.46,47.51,26980.423978091083,29.7538,29.7726,29.735,29.7663,26980.424
2014-06-17 11:00:00,47.51,47.54,47.47,47.52,33979.10538594178,29.7663,29.7851,29.7413,29.7726,33979.1054
2014-06-17 11:10:00,47.52,47.6,47.47,47.59,43107.82026574703,29.7726,29.8227,29.7413,29.8165,43107.8203
2014-06-17 11:20:00,47.59,47.61,47.56,47.59,18054.56942894817,29.8165,29.829,29.7977,29.8165,18054.5694
2014-06-17 11:30:00,47.6,47.62,47.6,47.62,20488.89339689624,29.8227,29.8353,29.8227,29.8353,20488.8934
2014-06-17 11:40:00,47.62,47.62,47.6,47.62,52845.116137539306,29.8353,29.8353,29.8227,29.8353,52845.1161
2014-06-17 11:50:00,47.62,47.68,47.61,47.68,32051.93224464956,29.8353,29.8729,29.829,29.8729,32051.9322
2014-06-17 12:00:00,47.68,47.77,47.67,47.67,19677.45207424688,29.8729,29.9292,29.8666,29.8666,19677.4521
2014-06-17 12:10:00,47.68,47.71,47.66,47.71,20083.17273557156,29.8729,29.8917,29.8603,29.8917,20083.1727
2014-06-17 12:20:00,47.71,47.76,47.7,47.75,29516.17811137032,29.8917,29.923,29.8854,29.9167,29516.1781
2014-06-17 12:30:00,47.74,47.81,47.74,47.76,24038.94918348717,29.9104,29.9543,29.9104,29.923,24038.9492
2014-06-17 12:40:00,47.77,47.82,47.77,47.81,22010.34587686378,29.9292,29.9606,29.9292,29.9543,22010.3459
2014-06-17 12:50:00,47.82,47.93,47.81,47.9,60452.378537377015,29.9606,30.0295,29.9543,30.0107,60452.3785
2014-06-17 13:00:00,47.9,47.94,47.82,47.86,32051.93224464956,30.0107,30.0358,29.9606,29.9856,32051.9322
2014-06-17 13:10:00,47.85,47.9,47.79,47.9,68566.79176387057,29.9794,30.0107,29.9418,30.0107,68566.7918
2014-06-17 13:20:00,47.9,47.91,47.86,47.86,21401.764884876764,30.0107,30.017,29.9856,29.9856,21401.7649
2014-06-17 13:30:00,47.86,47.93,47.86,47.93,24647.530175474185,29.9856,30.0295,29.9856,30.0295,24647.5302
2014-06-17 13:40:00,47.93,47.98,47.9,47.91,32863.37356729891,30.0295,30.0608,30.0107,30.017,32863.3736
2014-06-17 13:50:00,47.9,47.92,47.85,47.86,37934.88183385739,30.0107,30.0232,29.9794,29.9856,37934.8818
2014-06-17 14:00:00,47.86,47.86,47.81,47.84,42600.66943909119,29.9856,29.9856,29.9543,29.9731,42600.6694
2014-06-17 14:10:00,47.84,47.94,47.84,47.93,22010.34587686378,29.9731,30.0358,29.9731,30.0295,22010.3459
2014-06-17 14:20:00,47.93,47.99,47.92,47.96,33370.524393954765,30.0295,30.0671,30.0232,30.0483,33370.5244
2014-06-17 14:30:00,47.96,47.97,47.9,47.91,50106.501673597726,30.0483,30.0545,30.0107,30.017,50106.5017
2014-06-17 14:40:00,47.92,47.99,47.9,47.94,35906.278527234,30.0232,30.0671,30.0107,30.0358,35906.2785
2014-06-17 14:50:00,47.95,48.0,47.94,47.98,33573.3847246171,30.042,30.0733,30.0358,30.0608,33573.3847
2014-06-17 15:00:00,47.97,47.98,47.89,47.9,34486.256212597626,30.0545,30.0608,30.0044,30.0107,34486.2562
2014-06-17 15:10:00,47.91,47.96,47.89,47.95,42600.66943909119,30.017,30.0483,30.0044,30.042,42600.6694
2014-06-17 15:20:00,47.95,47.95,47.87,47.9,101430.1653311695,30.042,30.042,29.9919,30.0107,101430.1653
2014-06-17 15:30:00,47.9,47.95,47.88,47.9,94228.62359265646,30.0107,30.042,29.9982,30.0107,94228.6236
2014-06-17 15:40:00,47.9,47.92,47.89,47.9,181762.8562734557,30.0107,30.0232,30.0044,30.0107,181762.8563
2014-06-17 15:50:00,47.9,47.97,47.85,47.94,268587.0777969368,30.0107,30.0545,29.9794,30.0358,268587.0778
2014-06-18 09:30:00,47.84,47.97,47.73,47.92,70189.67440916928,29.9731,30.0545,29.9042,30.0232,70189.6744
2014-06-18 09:40:00,47.94,48.04,47.83,48.04,69581.09341718227,30.0358,30.0984,29.9668,30.0984,69581.0934
2014-06-18 09:50:00,48.03,48.03,47.94,47.96,19170.30124759104,30.0921,30.0921,30.0358,30.0483,19170.3012
2014-06-18 10:00:00,47.96,48.0,47.84,47.9,37529.16117253271,30.0483,30.0733,29.9731,30.0107,37529.1612
2014-06-18 10:10:00,47.9,47.97,47.9,47.92,17445.988436961154,30.0107,30.0545,30.0107,30.0232,17445.9884
2014-06-18 10:20:00,47.91,47.92,47.8,47.86,48077.89836697434,30.017,30.0232,29.948,29.9856,48077.8984
2014-06-18 10:30:00,47.87,47.88,47.82,47.85,22923.217364844302,29.9919,29.9982,29.9606,29.9794,22923.2174
2014-06-18 10:40:00,47.85,47.87,47.77,47.79,173445.58271629983,29.9794,29.9919,29.9292,29.9418,173445.5827
2014-06-18 10:50:00,47.78,47.81,47.74,47.76,83781.316563546,29.9355,29.9543,29.9104,29.923,83781.3166
2014-06-18 11:00:00,47.76,47.81,47.74,47.75,35601.98803124049,29.923,29.9543,29.9104,29.9167,35601.988
2014-06-18 11:10:00,47.75,47.76,47.67,47.7,40369.20580180546,29.9167,29.923,29.8666,29.8854,40369.2058
2014-06-18 11:20:00,47.7,47.78,47.7,47.77,15721.67562633127,29.8854,29.9355,29.8854,29.9292,15721.6756
2014-06-18 11:30:00,47.78,47.78,47.74,47.75,28806.166954052136,29.9355,29.9355,29.9104,29.9167,28806.167
2014-06-18 11:40:00,47.76,47.84,47.75,47.82,46252.155391013286,29.923,29.9731,29.9167,29.9606,46252.1554
2014-06-18 11:50:00,47.82,47.82,47.75,47.75,20488.89339689624,29.9606,29.9606,29.9167,29.9167,20488.8934
2014-06-18 12:00:00,47.76,47.79,47.7,47.72,30631.909930013186,29.923,29.9418,29.8854,29.8979,30631.9099
2014-06-18 12:10:00,47.71,47.72,47.66,47.68,30936.200426006693,29.8917,29.8979,29.8603,29.8729,30936.2004
2014-06-18 12:20:00,47.69,47.69,47.61,47.63,25357.54133279237,29.8791,29.8791,29.829,29.8415,25357.5413
2014-06-18 12:30:00,47.64,47.68,47.62,47.67,18561.720255604017,29.8478,29.8729,29.8353,29.8666,18561.7203
2014-06-18 12:40:00,47.66,47.76,47.66,47.75,21503.19505020793,29.8603,29.923,29.8603,29.9167,21503.1951
2014-06-18 12:50:00,47.75,47.81,47.74,47.81,18054.56942894817,29.9167,29.9543,29.9104,29.9543,18054.5694
2014-06-18 13:00:00,47.8,47.83,47.76,47.83,9433.005375798764,29.948,29.9668,29.923,29.9668,9433.0054
2014-06-18 13:10:00,47.83,47.83,47.75,47.75,12475.910335733848,29.9668,29.9668,29.9167,29.9167,12475.9103
2014-06-18 13:20:00,47.75,47.79,47.74,47.77,30936.200426006693,29.9167,29.9418,29.9104,29.9292,30936.2004
2014-06-18 13:30:00,47.77,47.78,47.73,47.76,23024.64753017548,29.9292,29.9355,29.9042,29.923,23024.6475
2014-06-18 13:40:00,47.76,47.8,47.76,47.8,14808.804138350746,29.923,29.948,29.923,29.948,14808.8041
2014-06-18 13:50:00,47.81,47.89,47.81,47.83,27487.57480474693,29.9543,30.0044,29.9543,29.9668,27487.5748
2014-06-18 14:00:00,47.82,47.87,47.71,47.82,70595.39507049396,29.9606,29.9919,29.8917,29.9606,70595.3951
2014-06-18 14:10:00,47.85,47.92,47.84,47.9,33573.3847246171,29.9794,30.0232,29.9731,30.0107,33573.3847
2014-06-18 14:20:00,47.9,47.92,47.89,47.92,20083.17273557156,30.0107,30.0232,30.0044,30.0232,20083.1727
2014-06-18 14:30:00,47.92,47.99,47.92,47.95,20894.614058220915,30.0232,30.0671,30.0232,30.042,20894.6141
2014-06-18 14:40:00,47.94,47.95,47.91,47.91,23430.36819150015,30.0358,30.042,30.017,30.017,23430.3682
2014-06-18 14:50:00,47.92,48.01,47.92,47.99,25458.97149812354,30.0232,30.0796,30.0232,30.0671,25458.9715
2014-06-18 15:00:00,47.99,48.1,47.99,48.09,42600.66943909119,30.0671,30.136,30.0671,30.1297,42600.6694
2014-06-18 15:10:00,48.09,48.18,48.08,48.17,70088.24424383811,30.1297,30.1861,30.1235,30.1799,70088.2442
2014-06-18 15:20:00,48.17,48.19,48.11,48.17,54975.14960949386,30.1799,30.1924,30.1423,30.1799,54975.1496
2014-06-18 15:30:00,48.18,48.18,48.1,48.15,100618.72400852012,30.1861,30.1861,30.136,30.1673,100618.724
2014-06-18 15:40:00,48.15,48.17,48.12,48.13,121310.47773607873,30.1673,30.1799,30.1485,30.1548,121310.4777
2014-06-18 15:50:00,48.13,48.14,48.1,48.11,156912.4657673192,30.1548,30.1611,30.136,30.1423,156912.4658
2014-06-19 09:30:00,48.06,48.18,48.04,48.16,56293.74175879906,30.1109,30.1861,30.0984,30.1736,56293.7418
2014-06-19 09:40:00,48.17,48.22,48.14,48.14,33066.233897961254,30.1799,30.2112,30.1611,30.1611,33066.2339
2014-06-19 09:50:00,48.14,48.21,48.14,48.2,18663.150420935188,30.1611,30.2049,30.1611,30.1987,18663.1504
2014-06-19 10:00:00,48.21,48.27,48.16,48.2,35804.84836190283,30.2049,30.2425,30.1736,30.1987,35804.8484
2014-06-19 10:10:00,48.19,48.21,48.15,48.16,31747.64174865605,30.1924,30.2049,30.1673,30.1736,31747.6417
2014-06-19 10:20:00,48.16,48.16,48.1,48.13,26777.563647428746,30.1736,30.1736,30.136,30.1548,26777.5636
2014-06-19 10:30:00,48.14,48.14,48.1,48.11,25458.97149812354,30.1611,30.1611,30.136,30.1423,25458.9715
2014-06-19 10:40:00,48.12,48.16,48.1,48.11,24140.37934881834,30.1485,30.1736,30.136,30.1423,24140.3793
2014-06-19 10:50:00,48.11,48.14,48.08,48.11,31341.92108733137,30.1423,30.1611,30.1235,30.1423,31341.9211
2014-06-19 11:00:00,48.11,48.11,48.06,48.07,19474.59174358454,30.1423,30.1423,30.1109,30.1172,19474.5917
2014-06-19 11:10:00,48.06,48.07,48.03,48.03,33269.094228623595,30.1109,30.1172,30.0921,30.0921,33269.0942
2014-06-19 11:20:00,48.03,48.1,48.01,48.09,36717.71984988335,30.0921,30.136,30.0796,30.1297,36717.7198
2014-06-19 11:30:00,48.08,48.08,47.98,48.05,38036.31199918856,30.1235,30.1235,30.0608,30.1047,38036.312
2014-06-19 11:40:00,48.05,48.09,48.05,48.08,20793.183892889745,30.1047,30.1297,30.1047,30.1235,20793.1839
2014-06-19 11:50:00,48.08,48.1,48.07,48.08,22213.20620752612,30.1235,30.136,30.1172,30.1235,22213.2062
2014-06-19 12:00:00,48.08,48.13,48.08,48.13,28400.44629272745,30.1235,30.1548,30.1235,30.1548,28400.4463
2014-06-19 12:10:00,48.14,48.16,48.11,48.12,11461.608682422151,30.1611,30.1736,30.1423,30.1485,11461.6087
2014-06-19 12:20:00,48.12,48.12,48.1,48.11,19576.02190891571,30.1485,30.1485,30.136,30.1423,19576.0219
2014-06-19 12:30:00,48.12,48.12,48.08,48.09,20286.033066233897,30.1485,30.1485,30.1235,30.1297,20286.0331
2014-06-19 12:40:00,48.09,48.1,48.08,48.09,14301.653311694898,30.1297,30.136,30.1235,30.1297,14301.6533
2014-06-19 12:50:00,48.08,48.19,48.08,48.14,54265.13845217568,30.1235,30.1924,30.1235,30.1611,54265.1385
2014-06-19 13:00:00,48.13,48.13,48.08,48.1,21807.48554620144,30.1548,30.1548,30.1235,30.136,21807.4855
2014-06-19 13:10:00,48.1,48.1,48.06,48.09,48990.76985495487,30.136,30.136,30.1109,30.1297,48990.7699
2014-06-19 13:20:00,48.09,48.12,48.06,48.1,16533.116948980627,30.1297,30.1485,30.1109,30.136,16533.1169
2014-06-19 13:30:00,48.11,48.16,48.07,48.11,24951.820671467696,30.1423,30.1736,30.1172,30.1423,24951.8207
2014-06-19 13:40:00,48.1,48.13,48.08,48.1,19271.731412922203,30.136,30.1548,30.1235,30.136,19271.7314
2014-06-19 13:50:00,48.1,48.11,48.07,48.09,28197.58596206512,30.136,30.1423,30.1172,30.1297,28197.586
2014-06-19 14:00:00,48.09,48.11,48.08,48.08,14504.513642357237,30.1297,30.1423,30.1235,30.1235,14504.5136
2014-06-19 14:10:00,48.08,48.12,48.08,48.12,27690.435135409272,30.1235,30.1485,30.1235,30.1485,27690.4351
2014-06-19 14:20:00,48.12,48.14,48.11,48.12,18866.010751597525,30.1485,30.1611,30.1423,30.1485,18866.0108
2014-06-19 14:30:00,48.12,48.13,48.1,48.13,26878.99381275992,30.1485,30.1548,30.136,30.1548,26878.9938
2014-06-19 14:40:00,48.13,48.14,48.11,48.12,25966.12232477939,30.1548,30.1611,30.1423,30.1485,25966.1223
2014-06-19 14:50:00,48.12,48.13,48.1,48.12,23126.077695506643,30.1485,30.1548,30.136,30.1485,23126.0777
2014-06-19 15:00:00,48.11,48.12,48.08,48.08,62785.27233999391,30.1423,30.1485,30.1235,30.1235,62785.2723
2014-06-19 15:10:00,48.09,48.1,48.08,48.1,42702.09960442236,30.1297,30.136,30.1235,30.136,42702.0996
2014-06-19 15:20:00,48.1,48.1,48.07,48.07,47063.59671366264,30.136,30.136,30.1172,30.1172,47063.5967
2014-06-19 15:30:00,48.07,48.11,48.06,48.11,56699.46242012375,30.1172,30.1423,30.1109,30.1423,56699.4624
2014-06-19 15:40:00,48.11,48.13,48.09,48.1,91084.2884673902,30.1423,30.1548,30.1297,30.136,91084.2885
2014-06-19 15:50:00,48.1,48.15,48.07,48.14,178922.81164418298,30.136,30.1673,30.1172,30.1611,178922.8116
2014-06-20 09:30:00,48.22,48.46,48.11,48.33,609696.7238056598,30.2112,30.3615,30.1423,30.2801,609696.7238
2014-06-20 09:40:00,48.33,48.43,48.28,48.41,35094.83720458464,30.2801,30.3428,30.2488,30.3302,35094.8372
2014-06-20 09:50:00,48.42,48.44,48.31,48.31,36819.15001521452,30.3365,30.349,30.2676,30.2676,36819.15
2014-06-20 10:00:00,48.31,48.37,48.28,48.3,65828.177299929,30.2676,30.3052,30.2488,30.2613,65828.1773
2014-06-20 10:10:00,48.31,48.32,48.28,48.31,42499.23927376002,30.2676,30.2738,30.2488,30.2676,42499.2393
2014-06-20 10:20:00,48.31,48.33,48.27,48.29,63698.14382797444,30.2676,30.2801,30.2425,30.255,63698.1438
2014-06-20 10:30:00,48.3,48.34,48.29,48.34,71001.11573181865,30.2613,30.2864,30.255,30.2864,71001.1157
2014-06-20 10:40:00,48.34,48.36,48.32,48.35,38442.03266051324,30.2864,30.2989,30.2738,30.2926,38442.0327
2014-06-20 10:50:00,48.35,48.45,48.35,48.44,18561.720255604017,30.2926,30.3553,30.2926,30.349,18561.7203
2014-06-20 11:00:00,48.45,48.56,48.45,48.54,32457.652905974235,30.3553,30.4242,30.3553,30.4117,32457.6529
2014-06-20 11:10:00,48.55,48.6,48.53,48.56,61365.25002535754,30.4179,30.4493,30.4054,30.4242,61365.25
2014-06-20 11:20:00,48.55,48.55,48.51,48.52,22416.066538188457,30.4179,30.4179,30.3929,30.3991,22416.0665
2014-06-20 11:30:00,48.51,48.52,48.46,48.48,35500.55786590932,30.3929,30.3991,30.3615,30.3741,35500.5579
2014-06-20 11:40:00,48.48,48.54,48.48,48.54,21198.904554214423,30.3741,30.4117,30.3741,30.4117,21198.9046
2014-06-20 11:50:00,48.54,48.55,48.5,48.52,23633.22852216249,30.4117,30.4179,30.3866,30.3991,23633.2285
2014-06-20 12:00:00,48.53,48.53,48.51,48.52,22111.77604219495,30.4054,30.4054,30.3929,30.3991,22111.776
2014-06-20 12:10:00,48.52,48.53,48.51,48.52,11461.608682422151,30.3991,30.4054,30.3929,30.3991,11461.6087
2014-06-20 12:20:00,48.52,48.53,48.51,48.52,19576.02190891571,30.3991,30.4054,30.3929,30.3991,19576.0219
2014-06-20 12:30:00,48.51,48.52,48.48,48.48,20387.463231565067,30.3929,30.3991,30.3741,30.3741,20387.4632
2014-06-20 12:40:00,48.48,48.5,48.48,48.5,20894.614058220915,30.3741,30.3866,30.3741,30.3866,20894.6141
2014-06-20 12:50:00,48.48,48.49,48.47,48.49,11461.608682422151,30.3741,30.3803,30.3678,30.3803,11461.6087
2014-06-20 13:00:00,48.49,48.5,48.47,48.47,19474.59174358454,30.3803,30.3866,30.3678,30.3678,19474.5917
2014-06-20 13:10:00,48.46,48.49,48.46,48.47,13693.07231970788,30.3615,30.3803,30.3615,30.3678,13693.0723
2014-06-20 13:20:00,48.47,48.49,48.46,48.49,18460.290090272847,30.3678,30.3803,30.3615,30.3803,18460.2901
2014-06-20 13:30:00,48.49,48.49,48.47,48.48,10548.737194441626,30.3803,30.3803,30.3678,30.3741,10548.7372
2014-06-20 13:40:00,48.47,48.47,48.45,48.46,18561.720255604017,30.3678,30.3678,30.3553,30.3615,18561.7203
2014-06-20 13:50:00,48.46,48.46,48.39,48.39,17750.27893295466,30.3615,30.3615,30.3177,30.3177,17750.2789
2014-06-20 14:00:00,48.39,48.4,48.38,48.38,21807.48554620144,30.3177,30.324,30.3114,30.3114,21807.4855
2014-06-20 14:10:00,48.38,48.39,48.36,48.37,52439.395476214624,30.3114,30.3177,30.2989,30.3052,52439.3955
2014-06-20 14:20:00,48.36,48.37,48.32,48.35,38442.03266051324,30.2989,30.3052,30.2738,30.2926,38442.0327
2014-06-20 14:30:00,48.36,48.37,48.34,48.36,22213.20620752612,30.2989,30.3052,30.2864,30.2989,22213.2062
2014-06-20 14:40:00,48.36,48.37,48.36,48.37,26980.423978091083,30.2989,30.3052,30.2989,30.3052,26980.424
2014-06-20 14:50:00,48.37,48.4,48.33,48.37,63495.2834973121,30.3052,30.324,30.2801,30.3052,63495.2835
2014-06-20 15:00:00,48.37,48.38,48.34,48.34,22618.926868850795,30.3052,30.3114,30.2864,30.2864,22618.9269
2014-06-20 15:10:00,48.34,48.39,48.33,48.39,34587.6863779288,30.2864,30.3177,30.2801,30.3177,34587.6864
2014-06-20 15:20:00,48.39,48.4,48.35,48.35,31950.50207931839,30.3177,30.324,30.2926,30.2926,31950.5021
2014-06-20 15:30:00,48.35,48.38,48.32,48.34,80332.69094228624,30.2926,30.3114,30.2738,30.2864,80332.6909
2014-06-20 15:40:00,48.35,48.36,48.32,48.33,92200.02028603306,30.2926,30.2989,30.2738,30.2801,92200.0203
2014-06-20 15:50:00,48.32,48.33,48.29,48.31,242519.52530682625,30.2738,30.2801,30.255,30.2676,242519.5253
2014-06-23 09:30:00,48.34,48.35,48.08,48.3,124860.53352266963,30.2864,30.2926,30.1235,30.2613,124860.5335
2014-06-23 09:40:00,48.31,48.37,48.15,48.25,41079.216959123645,30.2676,30.3052,30.1673,30.23,41079.217
2014-06-23 09:50:00,48.25,48.32,48.21,48.32,32964.803732630084,30.23,30.2738,30.2049,30.2738,32964.8037
2014-06-23 10:00:00,48.33,48.39,48.29,48.3,46455.01572167563,30.2801,30.3177,30.255,30.2613,46455.0157
2014-06-23 10:10:00,48.29,48.38,48.26,48.36,67248.19961456537,30.255,30.3114,30.2362,30.2989,67248.1996
2014-06-23 10:20:00,48.37,48.4,48.33,48.37,48686.47935896136,30.3052,30.324,30.2801,30.3052,48686.4794
2014-06-23 10:30:00,48.37,48.43,48.34,48.35,30226.189268688508,30.3052,30.3428,30.2864,30.2926,30226.1893
2014-06-23 10:40:00,48.34,48.38,48.32,48.33,38746.32315650675,30.2864,30.3114,30.2738,30.2801,38746.3232
2014-06-23 10:50:00,48.33,48.36,48.3,48.32,48280.75869763668,30.2801,30.2989,30.2613,30.2738,48280.7587
2014-06-23 11:00:00,48.31,48.39,48.31,48.35,43614.97109240288,30.2676,30.3177,30.2676,30.2926,43614.9711
2014-06-23 11:10:00,48.35,48.39,48.34,48.37,29414.74794603915,30.2926,30.3177,30.2864,30.3052,29414.7479
2014-06-23 11:20:00,48.37,48.41,48.35,48.37,42600.66943909119,30.3052,30.3302,30.2926,30.3052,42600.6694
2014-06-23 11:30:00,48.38,48.4,48.27,48.29,70291.10457450045,30.3114,30.324,30.2425,30.255,70291.1046
2014-06-23 11:40:00,48.28,48.28,48.17,48.22,59032.35622274064,30.2488,30.2488,30.1799,30.2112,59032.3562
2014-06-23 11:50:00,48.22,48.23,48.17,48.2,34486.256212597626,30.2112,30.2174,30.1799,30.1987,34486.2562
2014-06-23 12:00:00,48.2,48.21,48.15,48.15,46962.16654833147,30.1987,30.2049,30.1673,30.1673,46962.1665
2014-06-23 12:10:00,48.15,48.16,48.12,48.14,44223.5520843899,30.1673,30.1736,30.1485,30.1611,44223.5521
2014-06-23 12:20:00,48.13,48.13,48.09,48.11,39760.62480981844,30.1548,30.1548,30.1297,30.1423,39760.6248
2014-06-23 12:30:00,48.11,48.14,48.08,48.08,42803.52976975353,30.1423,30.1611,30.1235,30.1235,42803.5298
2014-06-23 12:40:00,48.07,48.12,48.07,48.11,108327.416573689,30.1172,30.1485,30.1172,30.1423,108327.4166
2014-06-23 12:50:00,48.11,48.11,48.07,48.08,51729.38431889644,30.1423,30.1423,30.1172,30.1235,51729.3843
2014-06-23 13:00:00,48.08,48.1,48.06,48.06,44933.563241708085,30.1235,30.136,30.1109,30.1109,44933.5632
2014-06-23 13:10:00,48.06,48.07,48.0,48.01,43006.39010041586,30.1109,30.1172,30.0733,30.0796,43006.3901
2014-06-23 13:20:00,48.01,48.05,48.01,48.03,40064.91530581195,30.0796,30.1047,30.0796,30.0921,40064.9153
2014-06-23 13:30:00,48.03,48.05,48.0,48.0,34587.6863779288,30.0921,30.1047,30.0733,30.0733,34587.6864
2014-06-23 13:40:00,48.01,48.01,47.94,47.95,52236.53514555229,30.0796,30.0796,30.0358,30.042,52236.5351
2014-06-23 13:50:00,47.95,47.98,47.95,47.98,107313.11492037732,30.042,30.0608,30.042,30.0608,107313.1149
2014-06-23 14:00:00,47.98,48.01,47.97,48.01,27791.86530074044,30.0608,30.0796,30.0545,30.0796,27791.8653
2014-06-23 14:10:00,48.01,48.01,47.94,47.98,100720.1541738513,30.0796,30.0796,30.0358,30.0608,100720.1542
2014-06-23 14:20:00,47.98,47.98,47.94,47.96,53757.98762551983,30.0608,30.0608,30.0358,30.0483,53757.9876
2014-06-23 14:30:00,47.96,47.96,47.92,47.96,43919.26158839639,30.0483,30.0483,30.0232,30.0483,43919.2616
2014-06-23 14:40:00,47.96,47.96,47.95,47.95,24444.669844811848,30.0483,30.0483,30.042,30.042,24444.6698
2014-06-23 14:50:00,47.95,47.96,47.94,47.96,27994.72563140278,30.042,30.0483,30.0358,30.0483,27994.7256
2014-06-23 15:00:00,47.96,48.0,47.91,47.92,204178.92281164412,30.0483,30.0733,30.017,30.0232,204178.9228
2014-06-23 15:10:00,47.92,47.97,47.92,47.93,102343.03681915002,30.0232,30.0545,30.0232,30.0295,102343.0368
2014-06-23 15:20:00,47.93,47.98,47.91,47.94,114616.08682422152,30.0295,30.0608,30.017,30.0358,114616.0868
2014-06-23 15:30:00,47.94,47.95,47.9,47.95,200527.43685972207,30.0358,30.042,30.0107,30.042,200527.4369
2014-06-23 15:40:00,47.95,47.95,47.92,47.94,177401.35916421545,30.042,30.042,30.0232,30.0358,177401.3592
2014-06-23 15:50:00,47.94,47.95,47.88,47.92,546505.7308043413,30.0358,30.042,29.9982,30.0232,546505.7308
2014-06-24 09:30:00,47.91,48.0,47.87,47.87,125164.82401866314,30.017,30.0733,29.9919,29.9919,125164.824
2014-06-24 09:40:00,47.9,47.9,47.67,47.75,40876.3566284613,30.0107,30.0107,29.8666,29.9167,40876.3566
2014-06-24 09:50:00,47.75,47.81,47.6,47.64,47773.60787098083,29.9167,29.9543,29.8227,29.8478,47773.6079
2014-06-24 10:00:00,47.64,47.76,47.64,47.75,140987.9298103256,29.8478,29.923,29.8478,29.9167,140987.9298
2014-06-24 10:10:00,47.75,47.77,47.71,47.74,84085.60705953951,29.9167,29.9292,29.8917,29.9104,84085.6071
2014-06-24 10:20:00,47.75,47.75,47.69,47.72,46556.4458870068,29.9167,29.9167,29.8791,29.8979,46556.4459
2014-06-24 10:30:00,47.72,47.95,47.71,47.91,152652.39882341007,29.8979,30.042,29.8917,30.017,152652.3988
2014-06-24 10:40:00,47.91,47.92,47.9,47.91,33269.094228623595,30.017,30.0232,30.0107,30.017,33269.0942
2014-06-24 10:50:00,47.91,47.92,47.89,47.92,44324.98224972107,30.017,30.0232,30.0044,30.0232,44324.9822
2014-06-24 11:00:00,47.92,48.01,47.9,47.96,149812.35419413733,30.0232,30.0796,30.0107,30.0483,149812.3542
2014-06-24 11:10:00,47.96,48.05,47.96,48.04,22010.34587686378,30.0483,30.1047,30.0483,30.0984,22010.3459
2014-06-24 11:20:00,48.04,48.04,48.0,48.01,25357.54133279237,30.0984,30.0984,30.0733,30.0796,25357.5413
2014-06-24 11:30:00,48.02,48.05,48.02,48.04,22314.636372857287,30.0859,30.1047,30.0859,30.0984,22314.6364
2014-06-24 11:40:00,48.05,48.13,48.04,48.1,28603.306623389795,30.1047,30.1548,30.0984,30.136,28603.3066
2014-06-24 11:50:00,48.1,48.23,48.1,48.23,33573.3847246171,30.136,30.2174,30.136,30.2174,33573.3847
2014-06-24 12:00:00,48.23,48.31,48.22,48.31,19068.871082259862,30.2174,30.2676,30.2112,30.2676,19068.8711
2014-06-24 12:10:00,48.31,48.31,48.23,48.23,22618.926868850795,30.2676,30.2676,30.2174,30.2174,22618.9269
2014-06-24 12:20:00,48.23,48.25,48.2,48.25,19170.30124759104,30.2174,30.23,30.1987,30.23,19170.3012
2014-06-24 12:30:00,48.24,48.25,48.17,48.23,19373.161578253374,30.2237,30.23,30.1799,30.2174,19373.1616
2014-06-24 12:40:00,48.24,48.24,48.17,48.21,23328.938026168984,30.2237,30.2237,30.1799,30.2049,23328.938
2014-06-24 12:50:00,48.21,48.24,48.2,48.2,21908.91571153261,30.2049,30.2237,30.1987,30.1987,21908.9157
2014-06-24 13:00:00,48.2,48.22,48.15,48.21,32559.08307130541,30.1987,30.2112,30.1673,30.2049,32559.0831
2014-06-24 13:10:00,48.2,48.21,48.15,48.18,26676.13348209757,30.1987,30.2049,30.1673,30.1861,26676.1335
2014-06-24 13:20:00,48.18,48.23,48.17,48.22,24038.94918348717,30.1861,30.2174,30.1799,30.2112,24038.9492
2014-06-24 13:30:00,48.23,48.23,48.2,48.23,39557.7644791561,30.2174,30.2174,30.1987,30.2174,39557.7645
2014-06-24 13:40:00,48.22,48.29,48.22,48.27,46455.01572167563,30.2112,30.255,30.2112,30.2425,46455.0157
2014-06-24 13:50:00,48.27,48.27,48.24,48.24,34080.53555127295,30.2425,30.2425,30.2237,30.2237,34080.5356
2014-06-24 14:00:00,48.25,48.28,48.24,48.26,27690.435135409272,30.23,30.2488,30.2237,30.2362,27690.4351
2014-06-24 14:10:00,48.25,48.27,48.24,48.24,27690.435135409272,30.23,30.2425,30.2237,30.2237,27690.4351
2014-06-24 14:20:00,48.25,48.26,48.21,48.23,51323.66365757176,30.23,30.2362,30.2049,30.2174,51323.6637
2014-06-24 14:30:00,48.22,48.23,48.19,48.21,51323.66365757176,30.2112,30.2174,30.1924,30.2049,51323.6637
2014-06-24 14:40:00,48.2,48.23,48.15,48.16,60249.518206714674,30.1987,30.2174,30.1673,30.1736,60249.5182
2014-06-24 14:50:00,48.15,48.17,48.13,48.16,50207.9318389289,30.1673,30.1799,30.1548,30.1736,50207.9318
2014-06-24 15:00:00,48.15,48.16,48.08,48.14,64306.724819961455,30.1673,30.1736,30.1235,30.1611,64306.7248
2014-06-24 15:10:00,48.13,48.14,48.04,48.04,53453.69712952632,30.1548,30.1611,30.0984,30.0984,53453.6971
2014-06-24 15:20:00,48.04,48.07,47.99,48.03,53656.55746018866,30.0984,30.1172,30.0671,30.0921,53656.5575
2014-06-24 15:30:00,48.03,48.05,47.94,47.94,77289.78598235115,30.0921,30.1047,30.0358,30.0358,77289.786
2014-06-24 15:40:00,47.94,48.0,47.94,47.97,84592.75788619535,30.0358,30.0733,30.0358,30.0545,84592.7579
2014-06-24 15:50:00,47.97,47.98,47.86,47.87,246881.02241606647,30.0545,30.0608,29.9856,29.9919,246881.0224
2014-06-25 09:30:00,47.83,48.26,47.82,48.2,80231.26077695507,29.9668,30.2362,29.9606,30.1987,80231.2608
2014-06-25 09:40:00,48.21,48.23,48.04,48.08,45542.1442336951,30.2049,30.2174,30.0984,30.1235,45542.1442
2014-06-25 09:50:00,48.08,48.25,48.08,48.24,48382.18886296784,30.1235,30.23,30.1235,30.2237,48382.1889
2014-06-25 10:00:00,48.25,48.3,48.08,48.14,38644.89299117558,30.23,30.2613,30.1235,30.1611,38644.893
2014-06-25 10:10:00,48.14,48.15,47.98,48.0,34587.6863779288,30.1611,30.1673,30.0608,30.0733,34587.6864
2014-06-25 10:20:00,48.01,48.07,47.91,47.97,42194.948777766505,30.0796,30.1172,30.017,30.0545,42194.9488
2014-06-25 10:30:00,47.97,48.0,47.87,47.91,26676.13348209757,30.0545,30.0733,29.9919,30.017,26676.1335
2014-06-25 10:40:00,47.91,47.95,47.9,47.95,26980.423978091083,30.017,30.042,30.0107,30.042,26980.424
2014-06-25 10:50:00,47.96,48.1,47.96,48.1,25763.26199411705,30.0483,30.136,30.0483,30.136,25763.262
2014-06-25 11:00:00,48.1,48.14,48.09,48.13,46455.01572167563,30.136,30.1611,30.1297,30.1548,46455.0157
2014-06-25 11:10:00,48.13,48.15,48.05,48.05,69581.09341718227,30.1548,30.1673,30.1047,30.1047,69581.0934
2014-06-25 11:20:00,48.05,48.06,47.99,47.99,37934.88183385739,30.1047,30.1109,30.0671,30.0671,37934.8818
2014-06-25 11:30:00,48.0,48.01,47.88,47.9,18257.42975961051,30.0733,30.0796,29.9982,30.0107,18257.4298
2014-06-25 11:40:00,47.9,47.93,47.79,47.79,23633.22852216249,30.0107,30.0295,29.9418,29.9418,23633.2285
2014-06-25 11:50:00,47.8,47.84,47.79,47.81,23937.519018156,29.948,29.9731,29.9418,29.9543,23937.519
2014-06-25 12:00:00,47.8,47.84,47.77,47.79,25864.69215944822,29.948,29.9731,29.9292,29.9418,25864.6922
2014-06-25 12:10:00,47.79,47.86,47.79,47.85,21706.05538087027,29.9418,29.9856,29.9418,29.9794,21706.0554
2014-06-25 12:20:00,47.84,47.85,47.78,47.82,22618.926868850795,29.9731,29.9794,29.9355,29.9606,22618.9269
2014-06-25 12:30:00,47.83,47.85,47.81,47.82,17344.558271629983,29.9668,29.9794,29.9543,29.9606,17344.5583
2014-06-25 12:40:00,47.81,47.85,47.8,47.82,21604.6252155391,29.9543,29.9794,29.948,29.9606,21604.6252
2014-06-25 12:50:00,47.82,47.83,47.8,47.82,22517.496703519628,29.9606,29.9668,29.948,29.9606,22517.4967
2014-06-25 13:00:00,47.82,47.94,47.82,47.92,22720.357034181965,29.9606,30.0358,29.9606,30.0232,22720.357
2014-06-25 13:10:00,47.91,47.92,47.86,47.89,13185.921493052034,30.017,30.0232,29.9856,30.0044,13185.9215
2014-06-25 13:20:00,47.89,47.91,47.87,47.88,22213.20620752612,30.0044,30.017,29.9919,29.9982,22213.2062
2014-06-25 13:30:00,47.89,47.94,47.89,47.93,20691.75372755857,30.0044,30.0358,30.0044,30.0295,20691.7537
2014-06-25 13:40:00,47.92,47.95,47.91,47.93,22314.636372857287,30.0232,30.042,30.017,30.0295,22314.6364
2014-06-25 13:50:00,47.93,47.97,47.92,47.95,32660.513236636576,30.0295,30.0545,30.0232,30.042,32660.5132
2014-06-25 14:00:00,47.95,47.99,47.94,47.95,25256.111167461204,30.042,30.0671,30.0358,30.042,25256.1112
2014-06-25 14:10:00,47.95,48.01,47.93,48.0,57206.61324677959,30.042,30.0796,30.0295,30.0733,57206.6132
2014-06-25 14:20:00,48.0,48.05,48.0,48.03,31341.92108733137,30.0733,30.1047,30.0733,30.0921,31341.9211
2014-06-25 14:30:00,48.04,48.11,48.03,48.11,32153.362409980728,30.0984,30.1423,30.0921,30.1423,32153.3624
2014-06-25 14:40:00,48.11,48.11,48.03,48.03,25966.12232477939,30.1423,30.1423,30.0921,30.0921,25966.1223
2014-06-25 14:50:00,48.03,48.04,47.98,47.98,25357.54133279237,30.0921,30.0984,30.0608,30.0608,25357.5413
2014-06-25 15:00:00,47.98,48.02,47.95,48.02,36920.580180545694,30.0608,30.0859,30.042,30.0859,36920.5802
2014-06-25 15:10:00,48.02,48.04,47.99,48.02,44629.272745714574,30.0859,30.0984,30.0671,30.0859,44629.2727
2014-06-25 15:20:00,48.03,48.04,48.01,48.02,38847.75332183792,30.0921,30.0984,30.0796,30.0859,38847.7533
2014-06-25 15:30:00,48.02,48.1,48.01,48.09,42904.95993508469,30.0859,30.136,30.0796,30.1297,42904.9599
2014-06-25 15:40:00,48.08,48.11,48.04,48.04,60350.948372045845,30.1235,30.1423,30.0984,30.0984,60350.9484
2014-06-25 15:50:00,48.04,48.05,48.01,48.03,128207.72897859824,30.0984,30.1047,30.0796,30.0921,128207.729
2014-06-26 09:30:00,48.01,48.05,47.85,47.98,88142.81367278629,30.0796,30.1047,29.9794,30.0608,88142.8137
2014-06-26 09:40:00,47.98,47.98,47.88,47.9,95445.78557663049,30.0608,30.0608,29.9982,30.0107,95445.7856
2014-06-26 09:50:00,47.9,47.96,47.83,47.87,61770.970686682216,30.0107,30.0483,29.9668,29.9919,61770.9707
2014-06-26 10:00:00,47.85,47.92,47.85,47.9,81144.13226493559,29.9794,30.0232,29.9794,30.0107,81144.1323
2014-06-26 10:10:00,47.9,48.04,47.9,48.04,40369.20580180546,30.0107,30.0984,30.0107,30.0984,40369.2058
2014-06-26 10:20:00,48.05,48.06,47.99,48.0,33370.524393954765,30.1047,30.1109,30.0671,30.0733,33370.5244
2014-06-26 10:30:00,47.99,47.99,47.9,47.91,55685.16076681205,30.0671,30.0671,30.0107,30.017,55685.1608
2014-06-26 10:40:00,47.92,47.93,47.87,47.89,28907.597119383303,30.0232,30.0295,29.9919,30.0044,28907.5971
2014-06-26 10:50:00,47.9,47.92,47.88,47.92,30733.34009534436,30.0107,30.0232,29.9982,30.0232,30733.3401
2014-06-26 11:00:00,47.91,47.98,47.91,47.97,25053.250836798863,30.017,30.0608,30.017,30.0545,25053.2508
2014-06-26 11:10:00,47.98,48.01,47.95,47.98,26270.412820772897,30.0608,30.0796,30.042,30.0608,26270.4128
2014-06-26 11:20:00,47.97,48.05,47.95,48.05,26270.412820772897,30.0545,30.1047,30.042,30.1047,26270.4128
2014-06-26 11:30:00,48.06,48.12,48.03,48.12,42600.66943909119,30.1109,30.1485,30.0921,30.1485,42600.6694
2014-06-26 11:40:00,48.12,48.17,48.11,48.13,35094.83720458464,30.1485,30.1799,30.1423,30.1548,35094.8372
2014-06-26 11:50:00,48.13,48.19,48.12,48.13,35906.278527234,30.1548,30.1924,30.1485,30.1548,35906.2785
2014-06-26 12:00:00,48.14,48.17,48.1,48.1,13997.36281570139,30.1611,30.1799,30.136,30.136,13997.3628
2014-06-26 12:10:00,48.11,48.11,47.99,48.0,23836.08885282483,30.1423,30.1423,30.0671,30.0733,23836.0889
2014-06-26 12:20:00,48.0,48.0,47.97,47.99,18866.010751597525,30.0733,30.0733,30.0545,30.0671,18866.0108
2014-06-26 12:30:00,48.0,48.06,47.98,47.99,28907.597119383303,30.0733,30.1109,30.0608,30.0671,28907.5971
2014-06-26 12:40:00,47.99,47.99,47.9,47.9,39862.05497514961,30.0671,30.0671,30.0107,30.0107,39862.055
2014-06-26 12:50:00,47.9,47.95,47.86,47.92,86012.78020083172,30.0107,30.042,29.9856,30.0232,86012.7802
2014-06-26 13:00:00,47.92,47.96,47.92,47.94,19068.871082259862,30.0232,30.0483,30.0232,30.0358,19068.8711
2014-06-26 13:10:00,47.94,47.94,47.92,47.94,14707.373973019576,30.0358,30.0358,30.0232,30.0358,14707.374
2014-06-26 13:20:00,47.94,48.06,47.93,48.06,31544.781417993712,30.0358,30.1109,30.0295,30.1109,31544.7814
2014-06-26 13:30:00,48.06,48.14,48.06,48.14,28400.44629272745,30.1109,30.1611,30.1109,30.1611,28400.4463
2014-06-26 13:40:00,48.14,48.14,48.1,48.14,24038.94918348717,30.1611,30.1611,30.136,30.1611,24038.9492
2014-06-26 13:50:00,48.13,48.14,48.07,48.07,18967.440916928696,30.1548,30.1611,30.1172,30.1172,18967.4409
2014-06-26 14:00:00,48.07,48.09,48.05,48.09,25966.12232477939,30.1172,30.1297,30.1047,30.1297,25966.1223
2014-06-26 14:10:00,48.08,48.09,48.04,48.05,23024.64753017548,30.1235,30.1297,30.0984,30.1047,23024.6475
2014-06-26 14:20:00,48.04,48.09,48.04,48.09,24951.820671467696,30.0984,30.1297,30.0984,30.1297,24951.8207
2014-06-26 14:30:00,48.09,48.12,48.07,48.12,24038.94918348717,30.1297,30.1485,30.1172,30.1485,24038.9492
2014-06-26 14:40:00,48.12,48.14,48.08,48.09,29313.31778070798,30.1485,30.1611,30.1235,30.1297,29313.3178
2014-06-26 14:50:00,48.08,48.1,48.08,48.09,26371.842986104068,30.1235,30.136,30.1235,30.1297,26371.843
2014-06-26 15:00:00,48.09,48.17,48.08,48.16,43513.540927071714,30.1297,30.1799,30.1235,30.1736,43513.5409
2014-06-26 15:10:00,48.15,48.16,48.12,48.13,29313.31778070798,30.1673,30.1736,30.1485,30.1548,29313.3178
2014-06-26 15:20:00,48.12,48.15,48.1,48.15,40572.06613246779,30.1485,30.1673,30.136,30.1673,40572.0661
2014-06-26 15:30:00,48.14,48.15,48.12,48.12,32964.803732630084,30.1611,30.1673,30.1485,30.1485,32964.8037
2014-06-26 15:40:00,48.12,48.12,48.07,48.08,93620.04260066945,30.1485,30.1485,30.1172,30.1235,93620.0426
2014-06-26 15:50:00,48.07,48.08,48.03,48.07,137032.15336240997,30.1172,30.1235,30.0921,30.1172,137032.1534
2014-06-27 09:30:00,47.91,48.16,47.9,48.15,63596.71366264327,30.017,30.1736,30.0107,30.1673,63596.7137
2014-06-27 09:40:00,48.15,48.16,48.05,48.06,24343.23967948068,30.1673,30.1736,30.1047,30.1109,24343.2397
2014-06-27 09:50:00,48.08,48.09,47.95,47.98,26168.982655441727,30.1235,30.1297,30.042,30.0608,26168.9827
2014-06-27 10:00:00,48.0,48.06,47.97,48.02,19373.161578253374,30.0733,30.1109,30.0545,30.0859,19373.1616
2014-06-27 10:10:00,48.02,48.15,48.01,48.12,29211.88761537681,30.0859,30.1673,30.0796,30.1485,29211.8876
2014-06-27 10:20:00,48.11,48.18,48.1,48.18,23734.658687493666,30.1423,30.1861,30.136,30.1861,23734.6587
2014-06-27 10:30:00,48.17,48.21,48.15,48.18,22010.34587686378,30.1799,30.2049,30.1673,30.1861,22010.3459
2014-06-27 10:40:00,48.19,48.23,48.18,48.2,20590.323562227408,30.1924,30.2174,30.1861,30.1987,20590.3236
2014-06-27 10:50:00,48.2,48.23,48.16,48.17,22314.636372857287,30.1987,30.2174,30.1736,30.1799,22314.6364
2014-06-27 11:00:00,48.17,48.34,48.17,48.22,55482.30043614971,30.1799,30.2864,30.1799,30.2112,55482.3004
2014-06-27 11:10:00,48.23,48.24,48.2,48.21,20996.04422355209,30.2174,30.2237,30.1987,30.2049,20996.0442
2014-06-27 11:20:00,48.22,48.28,48.22,48.27,59235.216553402985,30.2112,30.2488,30.2112,30.2425,59235.2166
2014-06-27 11:30:00,48.26,48.27,48.22,48.23,23024.64753017548,30.2362,30.2425,30.2112,30.2174,23024.6475
2014-06-27 11:40:00,48.23,48.31,48.23,48.29,22314.636372857287,30.2174,30.2676,30.2174,30.255,22314.6364
2014-06-27 11:50:00,48.28,48.32,48.28,48.28,22821.78719951313,30.2488,30.2738,30.2488,30.2488,22821.7872
2014-06-27 12:00:00,48.28,48.29,48.23,48.23,14605.943807688407,30.2488,30.255,30.2174,30.2174,14605.9438
2014-06-27 12:10:00,48.21,48.22,48.19,48.2,12475.910335733848,30.2049,30.2112,30.1924,30.1987,12475.9103
2014-06-27 12:20:00,48.2,48.25,48.2,48.23,15721.67562633127,30.1987,30.23,30.1987,30.2174,15721.6756
2014-06-27 12:30:00,48.24,48.29,48.22,48.28,22618.926868850795,30.2237,30.255,30.2112,30.2488,22618.9269
2014-06-27 12:40:00,48.28,48.28,48.24,48.27,38137.742164519725,30.2488,30.2488,30.2237,30.2425,38137.7422
2014-06-27 12:50:00,48.28,48.3,48.25,48.28,15214.524799675424,30.2488,30.2613,30.23,30.2488,15214.5248
2014-06-27 13:00:00,48.28,48.28,48.17,48.17,12983.061162389697,30.2488,30.2488,30.1799,30.1799,12983.0612
2014-06-27 13:10:00,48.17,48.23,48.17,48.18,34080.53555127295,30.1799,30.2174,30.1799,30.1861,34080.5356
2014-06-27 13:20:00,48.18,48.23,48.17,48.22,21807.48554620144,30.1861,30.2174,30.1799,30.2112,21807.4855
2014-06-27 13:30:00,48.21,48.23,48.2,48.2,17648.84876762349,30.2049,30.2174,30.1987,30.1987,17648.8488
2014-06-27 13:40:00,48.2,48.24,48.18,48.2,29719.03844203266,30.1987,30.2237,30.1861,30.1987,29719.0384
2014-06-27 13:50:00,48.21,48.27,48.21,48.23,20691.75372755857,30.2049,30.2425,30.2049,30.2174,20691.7537
2014-06-27 14:00:00,48.23,48.28,48.2,48.27,34384.826047266455,30.2174,30.2488,30.1987,30.2425,34384.826
2014-06-27 14:10:00,48.26,48.27,48.19,48.22,33269.094228623595,30.2362,30.2425,30.1924,30.2112,33269.0942
2014-06-27 14:20:00,48.22,48.26,48.21,48.23,24951.820671467696,30.2112,30.2362,30.2049,30.2174,24951.8207
2014-06-27 14:30:00,48.24,48.29,48.24,48.29,26676.13348209757,30.2237,30.255,30.2237,30.255,26676.1335
2014-06-27 14:40:00,48.29,48.3,48.26,48.28,40470.63596713663,30.255,30.2613,30.2362,30.2488,40470.636
2014-06-27 14:50:00,48.28,48.28,48.24,48.26,34790.54670859114,30.2488,30.2488,30.2237,30.2362,34790.5467
2014-06-27 15:00:00,48.27,48.34,48.26,48.34,41687.79795111066,30.2425,30.2864,30.2362,30.2864,41687.798
2014-06-27 15:10:00,48.34,48.34,48.3,48.3,29921.898772695,30.2864,30.2864,30.2613,30.2613,29921.8988
2014-06-27 15:20:00,48.3,48.38,48.3,48.35,41687.79795111066,30.2613,30.3114,30.2613,30.2926,41687.798
2014-06-27 15:30:00,48.36,48.4,48.35,48.39,75159.75251039659,30.2989,30.324,30.2926,30.3177,75159.7525
2014-06-27 15:40:00,48.39,48.46,48.36,48.43,164316.86783649458,30.3177,30.3615,30.2989,30.3428,164316.8678
2014-06-27 15:50:00,48.42,48.43,48.25,48.36,529972.6138553605,30.3365,30.3428,30.23,30.2989,529972.6139
2014-06-30 09:30:00,49.35,49.54,49.07,49.14,631909.930013186,30.9192,31.0382,30.7437,30.7876,631909.93
2014-06-30 09:40:00,49.14,49.14,48.8,48.81,273455.725732833,30.7876,30.7876,30.5746,30.5808,273455.7257
2014-06-30 09:50:00,48.8,49.17,48.8,49.1,226899.27984582607,30.5746,30.8064,30.5746,30.7625,226899.2798
2014-06-30 10:00:00,49.11,49.17,48.98,48.99,135307.8405517801,30.7688,30.8064,30.6873,30.6936,135307.8406
2014-06-30 10:10:00,48.98,49.14,48.97,49.03,128917.74013591642,30.6873,30.7876,30.6811,30.7187,128917.7401
2014-06-30 10:20:00,49.03,49.14,49.0,49.09,128613.44963992292,30.7187,30.7876,30.6999,30.7563,128613.4496
2014-06-30 10:30:00,49.1,49.14,49.0,49.04,154376.71163403997,30.7625,30.7876,30.6999,30.7249,154376.7116
2014-06-30 10:40:00,49.05,49.09,49.0,49.04,118166.14261081246,30.7312,30.7563,30.6999,30.7249,118166.1426
2014-06-30 10:50:00,49.05,49.07,48.92,48.95,181762.8562734557,30.7312,30.7437,30.6498,30.6685,181762.8563
2014-06-30 11:00:00,48.94,49.07,48.94,49.06,79115.5289583122,30.6623,30.7437,30.6623,30.7375,79115.529
2014-06-30 11:10:00,49.07,49.11,49.04,49.09,69479.6632518511,30.7437,30.7688,30.7249,30.7563,69479.6633
2014-06-30 11:20:00,49.08,49.2,49.08,49.17,134394.96906379957,30.75,30.8252,30.75,30.8064,134394.9691
2014-06-30 11:30:00,49.17,49.19,49.06,49.07,122324.7793893904,30.8064,30.8189,30.7375,30.7437,122324.7794
2014-06-30 11:40:00,49.08,49.15,49.07,49.14,71812.557054468,30.75,30.7939,30.7437,30.7876,71812.5571
2014-06-30 11:50:00,49.14,49.21,49.14,49.19,75362.61284105893,30.7876,30.8314,30.7876,30.8189,75362.6128
2014-06-30 12:00:00,49.18,49.27,49.15,49.26,94127.19342732528,30.8126,30.869,30.7939,30.8628,94127.1934
2014-06-30 12:10:00,49.25,49.35,49.25,49.3,167461.20296176084,30.8565,30.9192,30.8565,30.8878,167461.203
2014-06-30 12:20:00,49.3,49.36,49.29,49.36,70392.53473983162,30.8878,30.9254,30.8816,30.9254,70392.5347
2014-06-30 12:30:00,49.35,49.45,49.3,49.44,68566.79176387057,30.9192,30.9818,30.8878,30.9755,68566.7918
2014-06-30 12:40:00,49.44,49.52,49.38,49.52,115326.09798153971,30.9755,31.0257,30.938,31.0257,115326.098
2014-06-30 12:50:00,49.52,49.62,49.51,49.52,94330.05375798764,31.0257,31.0883,31.0194,31.0257,94330.0538
2014-06-30 13:00:00,49.52,49.6,49.5,49.56,81346.99259559793,31.0257,31.0758,31.0131,31.0507,81346.9926
2014-06-30 13:10:00,49.56,49.7,49.54,49.62,125367.68434932549,31.0507,31.1384,31.0382,31.0883,125367.6843
2014-06-30 13:20:00,49.62,49.7,49.6,49.69,99097.2715285526,31.0883,31.1384,31.0758,31.1322,99097.2715
2014-06-30 13:30:00,49.69,49.69,49.56,49.65,92910.03144335124,31.1322,31.1322,31.0507,31.1071,92910.0314
2014-06-30 13:40:00,49.65,49.77,49.65,49.76,115326.09798153971,31.1071,31.1823,31.1071,31.176,115326.098
2014-06-30 13:50:00,49.76,49.79,49.72,49.79,79014.09879298104,31.176,31.1948,31.151,31.1948,79014.0988
2014-06-30 14:00:00,49.79,49.91,49.78,49.9,138046.45501572167,31.1948,31.27,31.1886,31.2637,138046.455
2014-06-30 14:10:00,49.89,49.9,49.8,49.83,97170.09838726035,31.2575,31.2637,31.2011,31.2199,97170.0984
2014-06-30 14:20:00,49.82,49.9,49.82,49.9,97271.52855259154,31.2136,31.2637,31.2136,31.2637,97271.5286
2014-06-30 14:30:00,49.91,49.93,49.77,49.84,165939.75048179328,31.27,31.2825,31.1823,31.2262,165939.7505
2014-06-30 14:40:00,49.84,49.84,49.74,49.74,119687.59509078,31.2262,31.2262,31.1635,31.1635,119687.5951
2014-06-30 14:50:00,49.74,49.75,49.65,49.74,214017.64884876765,31.1635,31.1698,31.1071,31.1635,214017.6488
2014-06-30 15:00:00,49.73,49.89,49.71,49.85,159143.92940460492,31.1572,31.2575,31.1447,31.2324,159143.9294
2014-06-30 15:10:00,49.85,49.94,49.82,49.93,167156.91246576732,31.2324,31.2888,31.2136,31.2825,167156.9125
2014-06-30 15:20:00,49.93,49.93,49.72,49.73,246272.4414240796,31.2825,31.2825,31.151,31.1572,246272.4414
2014-06-30 15:30:00,49.72,49.73,49.65,49.65,146363.72857287756,31.151,31.1572,31.1071,31.1071,146363.7286
2014-06-30 15:40:00,49.66,49.7,49.56,49.7,394056.1923115935,31.1134,31.1384,31.0507,31.1384,394056.1923
2014-06-30 15:50:00,49.69,49.76,49.65,49.75,818237.1437265442,31.1322,31.176,31.1071,31.1698,818237.1437
2014-07-01 09:30:00,50.13,50.23,49.86,50.16,371538.69560807385,31.4079,31.4705,31.2387,31.4266,371538.6956
2014-07-01 09:40:00,50.17,50.25,49.92,50.18,202251.749670352,31.4329,31.483,31.2763,31.4392,202251.7497
2014-07-01 09:50:00,50.18,50.35,50.18,50.25,257024.03894918348,31.4392,31.5457,31.4392,31.483,257024.0389
2014-07-01 10:00:00,50.22,50.28,50.11,50.19,147986.6112181763,31.4642,31.5018,31.3953,31.4454,147986.6112
2014-07-01 10:10:00,50.2,50.25,50.14,50.19,226493.55918450147,31.4517,31.483,31.4141,31.4454,226493.5592
2014-07-01 10:20:00,50.18,50.25,50.14,50.16,203367.4814889948,31.4392,31.483,31.4141,31.4266,203367.4815
2014-07-01 10:30:00,50.15,50.28,50.1,50.27,190485.8504919363,31.4204,31.5018,31.3891,31.4956,190485.8505
2014-07-01 10:40:00,50.28,50.28,50.15,50.18,183081.4484227609,31.5018,31.5018,31.4204,31.4392,183081.4484
2014-07-01 10:50:00,50.19,50.26,50.16,50.19,164925.4488284816,31.4454,31.4893,31.4266,31.4454,164925.4488
2014-07-01 11:00:00,50.2,50.24,50.19,50.19,107921.69591236432,31.4517,31.4768,31.4454,31.4454,107921.6959
2014-07-01 11:10:00,50.19,50.24,50.16,50.24,145450.85708489706,31.4454,31.4768,31.4266,31.4768,145450.8571
2014-07-01 11:20:00,50.24,50.27,50.17,50.19,137032.15336240997,31.4768,31.4956,31.4329,31.4454,137032.1534
2014-07-01 11:30:00,50.19,50.19,50.14,50.17,68059.64093721473,31.4454,31.4454,31.4141,31.4329,68059.6409
2014-07-01 11:40:00,50.17,50.17,50.04,50.04,86215.64053149406,31.4329,31.4329,31.3515,31.3515,86215.6405
2014-07-01 11:50:00,50.04,50.05,49.95,50.01,69885.38391317578,31.3515,31.3577,31.2951,31.3327,69885.3839
2014-07-01 12:00:00,50.01,50.1,50.01,50.07,73334.00953443554,31.3327,31.3891,31.3327,31.3703,73334.0095
2014-07-01 12:10:00,50.07,50.12,49.99,49.99,79115.5289583122,31.3703,31.4016,31.3201,31.3201,79115.529
2014-07-01 12:20:00,50.0,50.04,49.99,49.99,68566.79176387057,31.3264,31.3515,31.3201,31.3201,68566.7918
2014-07-01 12:30:00,49.99,50.01,49.98,49.99,165635.45998579977,31.3201,31.3327,31.3139,31.3201,165635.46
2014-07-01 12:40:00,49.99,50.01,49.99,49.99,119890.45542144234,31.3201,31.3327,31.3201,31.3201,119890.4554
2014-07-01 12:50:00,49.99,50.01,49.91,49.94,91997.15995537072,31.3201,31.3327,31.27,31.2888,91997.16
2014-07-01 13:00:00,49.94,50.01,49.93,49.99,58018.05456942895,31.2888,31.3327,31.2825,31.3201,58018.0546
2014-07-01 13:10:00,49.99,50.0,49.98,49.99,86418.5008621564,31.3201,31.3264,31.3139,31.3201,86418.5009
2014-07-01 13:20:00,49.99,50.05,49.98,50.03,200933.1575210468,31.3201,31.3577,31.3139,31.3452,200933.1575
2014-07-01 13:30:00,50.04,50.08,50.03,50.04,115833.24880819557,31.3515,31.3765,31.3452,31.3515,115833.2488
2014-07-01 13:40:00,50.05,50.17,50.03,50.16,145247.99675423471,31.3577,31.4329,31.3452,31.4266,145247.9968
2014-07-01 13:50:00,50.17,50.18,50.1,50.12,43412.11076174054,31.4329,31.4392,31.3891,31.4016,43412.1108
2014-07-01 14:00:00,50.12,50.17,50.11,50.17,65726.74713459783,31.4016,31.4329,31.3953,31.4329,65726.7471
2014-07-01 14:10:00,50.16,50.22,50.12,50.18,83071.30540622781,31.4266,31.4642,31.4016,31.4392,83071.3054
2014-07-01 14:20:00,50.18,50.22,50.16,50.16,52642.255806876965,31.4392,31.4642,31.4266,31.4266,52642.2558
2014-07-01 14:30:00,50.16,50.22,50.14,50.21,67552.49011055888,31.4266,31.4642,31.4141,31.458,67552.4901
2014-07-01 14:40:00,50.21,50.22,50.17,50.18,83071.30540622781,31.458,31.4642,31.4329,31.4392,83071.3054
2014-07-01 14:50:00,50.18,50.24,50.17,50.23,84085.60705953951,31.4392,31.4768,31.4329,31.4705,84085.6071
2014-07-01 15:00:00,50.23,50.27,50.21,50.24,65523.88680393549,31.4705,31.4956,31.458,31.4768,65523.8868
2014-07-01 15:10:00,50.24,50.27,50.18,50.27,88244.24383811746,31.4768,31.4956,31.4392,31.4956,88244.2438
2014-07-01 15:20:00,50.27,50.27,50.2,50.22,87331.37235013692,31.4956,31.4956,31.4517,31.4642,87331.3724
2014-07-01 15:30:00,50.23,50.27,50.19,50.2,100618.72400852012,31.4705,31.4956,31.4454,31.4517,100618.724
2014-07-01 15:40:00,50.19,50.23,50.19,50.19,152246.67816208542,31.4454,31.4705,31.4454,31.4454,152246.6782
2014-07-01 15:50:00,50.19,50.2,50.09,50.1,302464.7530175474,31.4454,31.4517,31.3828,31.3891,302464.753
2014-07-02 09:30:00,50.39,50.98,50.31,50.8,344300.0,32.0275,32.4025,31.9766,32.2881,344300.0
2014-07-02 09:40:00,50.8,50.83,50.26,50.28,145200.0,32.2881,32.3072,31.9449,31.9576,145200.0
2014-07-02 09:50:00,50.27,50.67,50.26,50.61,122300.0,31.9512,32.2055,31.9449,32.1673,122300.0
2014-07-02 10:00:00,50.61,50.68,50.46,50.51,152400.0,32.1673,32.2118,32.072,32.1038,152400.0
2014-07-02 10:10:00,50.52,50.53,50.34,50.36,92100.0,32.1101,32.1165,31.9957,32.0084,92100.0
2014-07-02 10:20:00,50.35,50.35,50.22,50.24,94300.0,32.0021,32.0021,31.9194,31.9322,94300.0
2014-07-02 10:30:00,50.24,50.24,50.0,50.15,166700.0,31.9322,31.9322,31.7796,31.875,166700.0
2014-07-02 10:40:00,50.15,50.22,50.07,50.07,122900.0,31.875,31.9194,31.8241,31.8241,122900.0
2014-07-02 10:50:00,50.08,50.08,49.95,49.97,171600.0,31.8305,31.8305,31.7478,31.7605,171600.0
2014-07-02 11:00:00,49.97,50.25,49.97,50.21,220000.0,31.7605,31.9385,31.7605,31.9131,220000.0
2014-07-02 11:10:00,50.21,50.24,50.02,50.02,103300.0,31.9131,31.9322,31.7923,31.7923,103300.0
2014-07-02 11:20:00,50.01,50.03,49.96,49.97,146200.0,31.786,31.7987,31.7542,31.7605,146200.0
2014-07-02 11:30:00,49.97,50.07,49.95,50.03,69700.0,31.7605,31.8241,31.7478,31.7987,69700.0
2014-07-02 11:40:00,50.03,50.03,49.93,49.93,78200.0,31.7987,31.7987,31.7351,31.7351,78200.0
2014-07-02 11:50:00,49.93,49.94,49.87,49.9,147300.0,31.7351,31.7415,31.697,31.7161,147300.0
2014-07-02 12:00:00,49.9,49.94,49.88,49.93,80000.0,31.7161,31.7415,31.7033,31.7351,80000.0
2014-07-02 12:10:00,49.92,49.93,49.89,49.9,138700.0,31.7288,31.7351,31.7097,31.7161,138700.0
2014-07-02 12:20:00,49.91,49.93,49.78,49.79,99500.0,31.7224,31.7351,31.6398,31.6461,99500.0
2014-07-02 12:30:00,49.78,49.79,49.72,49.72,300600.0,31.6398,31.6461,31.6016,31.6016,300600.0
2014-07-02 12:40:00,49.73,49.8,49.7,49.71,83000.0,31.608,31.6525,31.5889,31.5953,83000.0
2014-07-02 12:50:00,49.71,49.73,49.65,49.71,63800.0,31.5953,31.608,31.5572,31.5953,63800.0
2014-07-02 13:00:00,49.71,49.76,49.68,49.73,85300.0,31.5953,31.6271,31.5762,31.608,85300.0
2014-07-02 13:10:00,49.72,49.73,49.65,49.65,46000.0,31.6016,31.608,31.5572,31.5572,46000.0
2014-07-02 13:20:00,49.65,49.66,49.6,49.65,61200.0,31.5572,31.5635,31.5254,31.5572,61200.0
2014-07-02 13:30:00,49.65,49.75,49.65,49.75,102300.0,31.5572,31.6207,31.5572,31.6207,102300.0
2014-07-02 13:40:00,49.75,49.78,49.72,49.75,46200.0,31.6207,31.6398,31.6016,31.6207,46200.0
2014-07-02 13:50:00,49.74,49.76,49.68,49.69,56100.0,31.6144,31.6271,31.5762,31.5826,56100.0
2014-07-02 14:00:00,49.7,49.74,49.64,49.68,76200.0,31.5889,31.6144,31.5508,31.5762,76200.0
2014-07-02 14:10:00,49.67,49.8,49.66,49.78,46800.0,31.5699,31.6525,31.5635,31.6398,46800.0
2014-07-02 14:20:00,49.77,49.8,49.75,49.77,146000.0,31.6334,31.6525,31.6207,31.6334,146000.0
2014-07-02 14:30:00,49.76,49.82,49.75,49.8,69200.0,31.6271,31.6652,31.6207,31.6525,69200.0
2014-07-02 14:40:00,49.8,49.8,49.75,49.76,38200.0,31.6525,31.6525,31.6207,31.6271,38200.0
2014-07-02 14:50:00,49.76,49.76,49.71,49.73,68800.0,31.6271,31.6271,31.5953,31.608,68800.0
2014-07-02 15:00:00,49.73,49.76,49.64,49.74,73700.0,31.608,31.6271,31.5508,31.6144,73700.0
2014-07-02 15:10:00,49.73,49.76,49.69,49.69,75400.0,31.608,31.6271,31.5826,31.5826,75400.0
2014-07-02 15:20:00,49.69,49.71,49.62,49.64,51500.0,31.5826,31.5953,31.5381,31.5508,51500.0
2014-07-02 15:30:00,49.64,49.72,49.64,49.67,79500.0,31.5508,31.6016,31.5508,31.5699,79500.0
2014-07-02 15:40:00,49.67,49.68,49.63,49.64,99300.0,31.5699,31.5762,31.5444,31.5508,99300.0
2014-07-02 15:50:00,49.64,49.7,49.61,49.65,297600.0,31.5508,31.5889,31.5317,31.5572,297600.0
2014-07-03 09:30:00,49.81,50.3,49.8,50.29,144700.0,31.6588,31.9703,31.6525,31.9639,144700.0
2014-07-03 09:40:00,50.3,50.3,49.82,50.1,104500.0,31.9703,31.9703,31.6652,31.8432,104500.0
2014-07-03 09:50:00,50.1,50.2,50.07,50.08,55200.0,31.8432,31.9067,31.8241,31.8305,55200.0
2014-07-03 10:00:00,50.08,50.15,50.02,50.13,38500.0,31.8305,31.875,31.7923,31.8622,38500.0
2014-07-03 10:10:00,50.13,50.16,50.1,50.16,47000.0,31.8622,31.8813,31.8432,31.8813,47000.0
2014-07-03 10:20:00,50.15,50.16,50.11,50.12,36500.0,31.875,31.8813,31.8495,31.8559,36500.0
2014-07-03 10:30:00,50.13,50.13,50.0,50.04,42800.0,31.8622,31.8622,31.7796,31.805,42800.0
2014-07-03 10:40:00,50.05,50.06,49.94,50.06,45600.0,31.8114,31.8177,31.7415,31.8177,45600.0
2014-07-03 10:50:00,50.06,50.08,50.01,50.05,42700.0,31.8177,31.8305,31.786,31.8114,42700.0
2014-07-03 11:00:00,50.06,50.06,49.92,49.99,43300.0,31.8177,31.8177,31.7288,31.7733,43300.0
2014-07-03 11:10:00,49.99,49.99,49.85,49.87,36000.0,31.7733,31.7733,31.6843,31.697,36000.0
2014-07-03 11:20:00,49.88,49.95,49.86,49.95,47100.0,31.7033,31.7478,31.6906,31.7478,47100.0
2014-07-03 11:30:00,49.95,50.0,49.93,49.98,31600.0,31.7478,31.7796,31.7351,31.7669,31600.0
2014-07-03 11:40:00,49.99,50.1,49.96,50.08,37500.0,31.7733,31.8432,31.7542,31.8305,37500.0
2014-07-03 11:50:00,50.09,50.13,50.07,50.08,35100.0,31.8368,31.8622,31.8241,31.8305,35100.0
2014-07-03 12:00:00,50.09,50.1,50.04,50.04,29100.0,31.8368,31.8432,31.805,31.805,29100.0
2014-07-03 12:10:00,50.04,50.08,50.04,50.05,64500.0,31.805,31.8305,31.805,31.8114,64500.0
2014-07-03 12:20:00,50.06,50.06,49.97,50.01,69100.0,31.8177,31.8177,31.7605,31.786,69100.0
2014-07-03 12:30:00,50.01,50.01,49.98,49.99,34300.0,31.786,31.786,31.7669,31.7733,34300.0
2014-07-03 12:40:00,49.99,50.04,49.98,50.0,89900.0,31.7733,31.805,31.7669,31.7796,89900.0
2014-07-03 12:50:00,50.01,50.03,50.0,50.0,109100.0,31.786,31.7987,31.7796,31.7796,109100.0
2014-07-07 09:30:00,49.93,50.05,49.92,50.0,132600.0,31.7351,31.8114,31.7288,31.7796,132600.0
2014-07-07 09:40:00,50.0,50.0,49.75,49.78,81000.0,31.7796,31.7796,31.6207,31.6398,81000.0
2014-07-07 09:50:00,49.77,49.78,49.65,49.74,65300.0,31.6334,31.6398,31.5572,31.6144,65300.0
2014-07-07 10:00:00,49.74,49.76,49.65,49.66,44600.0,31.6144,31.6271,31.5572,31.5635,44600.0
2014-07-07 10:10:00,49.66,49.69,49.63,49.64,64600.0,31.5635,31.5826,31.5444,31.5508,64600.0
2014-07-07 10:20:00,49.63,49.64,49.51,49.58,56800.0,31.5444,31.5508,31.4682,31.5127,56800.0
2014-07-07 10:30:00,49.58,49.6,49.53,49.57,72400.0,31.5127,31.5254,31.4809,31.5063,72400.0
2014-07-07 10:40:00,49.57,49.63,49.51,49.51,41800.0,31.5063,31.5444,31.4682,31.4682,41800.0
2014-07-07 10:50:00,49.52,49.52,49.43,49.45,60700.0,31.4745,31.4745,31.4173,31.43,60700.0
2014-07-07 11:00:00,49.46,49.5,49.38,49.48,69500.0,31.4364,31.4618,31.3855,31.4491,69500.0
2014-07-07 11:10:00,49.48,49.5,49.41,49.43,40400.0,31.4491,31.4618,31.4046,31.4173,40400.0
2014-07-07 11:20:00,49.44,49.45,49.4,49.44,35500.0,31.4237,31.43,31.3983,31.4237,35500.0
2014-07-07 11:30:00,49.44,49.44,49.37,49.39,48000.0,31.4237,31.4237,31.3792,31.3919,48000.0
2014-07-07 11:40:00,49.39,49.4,49.29,49.29,45100.0,31.3919,31.3983,31.3283,31.3283,45100.0
2014-07-07 11:50:00,49.28,49.34,49.28,49.28,76200.0,31.322,31.3601,31.322,31.322,76200.0
2014-07-07 12:00:00,49.28,49.36,49.26,49.29,50500.0,31.322,31.3728,31.3093,31.3283,50500.0
2014-07-07 12:10:00,49.28,49.3,49.21,49.24,72400.0,31.322,31.3347,31.2775,31.2966,72400.0
2014-07-07 12:20:00,49.25,49.3,49.21,49.21,54100.0,31.3029,31.3347,31.2775,31.2775,54100.0
2014-07-07 12:30:00,49.21,49.22,49.14,49.15,44200.0,31.2775,31.2838,31.233,31.2394,44200.0
2014-07-07 12:40:00,49.16,49.18,49.14,49.14,40800.0,31.2457,31.2584,31.233,31.233,40800.0
2014-07-07 12:50:00,49.14,49.23,49.14,49.23,50700.0,31.233,31.2902,31.233,31.2902,50700.0
2014-07-07 13:00:00,49.24,49.35,49.23,49.32,83700.0,31.2966,31.3665,31.2902,31.3474,83700.0
2014-07-07 13:10:00,49.32,49.37,49.31,49.36,31100.0,31.3474,31.3792,31.3411,31.3728,31100.0
2014-07-07 13:20:00,49.36,49.38,49.33,49.33,76300.0,31.3728,31.3855,31.3538,31.3538,76300.0
2014-07-07 13:30:00,49.33,49.35,49.27,49.31,76000.0,31.3538,31.3665,31.3156,31.3411,76000.0
2014-07-07 13:40:00,49.32,49.47,49.31,49.34,120200.0,31.3474,31.4427,31.3411,31.3601,120200.0
2014-07-07 13:50:00,49.34,49.35,49.24,49.25,55900.0,31.3601,31.3665,31.2966,31.3029,55900.0
2014-07-07 14:00:00,49.26,49.33,49.26,49.33,80600.0,31.3093,31.3538,31.3093,31.3538,80600.0
2014-07-07 14:10:00,49.33,49.37,49.3,49.3,68000.0,31.3538,31.3792,31.3347,31.3347,68000.0
2014-07-07 14:20:00,49.31,49.34,49.25,49.29,62200.0,31.3411,31.3601,31.3029,31.3283,62200.0
2014-07-07 14:30:00,49.29,49.3,49.23,49.25,45300.0,31.3283,31.3347,31.2902,31.3029,45300.0
2014-07-07 14:40:00,49.26,49.29,49.23,49.25,48900.0,31.3093,31.3283,31.2902,31.3029,48900.0
2014-07-07 14:50:00,49.26,49.29,49.24,49.25,58400.0,31.3093,31.3283,31.2966,31.3029,58400.0
2014-07-07 15:00:00,49.26,49.35,49.25,49.32,122500.0,31.3093,31.3665,31.3029,31.3474,122500.0
2014-07-07 15:10:00,49.33,49.38,49.32,49.34,59800.0,31.3538,31.3855,31.3474,31.3601,59800.0
2014-07-07 15:20:00,49.34,49.4,49.33,49.4,95600.0,31.3601,31.3983,31.3538,31.3983,95600.0
2014-07-07 15:30:00,49.39,49.41,49.33,49.33,80700.0,31.3919,31.4046,31.3538,31.3538,80700.0
2014-07-07 15:40:00,49.33,49.36,49.31,49.33,143100.0,31.3538,31.3728,31.3411,31.3538,143100.0
2014-07-07 15:50:00,49.33,49.45,49.33,49.44,387400.0,31.3538,31.43,31.3538,31.4237,387400.0
2014-07-08 09:30:00,49.45,49.56,49.18,49.3,81600.0,31.43,31.5,31.2584,31.3347,81600.0
2014-07-08 09:40:00,49.3,49.38,49.29,49.36,51800.0,31.3347,31.3855,31.3283,31.3728,51800.0
2014-07-08 09:50:00,49.36,49.37,49.23,49.28,47600.0,31.3728,31.3792,31.2902,31.322,47600.0
2014-07-08 10:00:00,49.29,49.32,49.19,49.22,45700.0,31.3283,31.3474,31.2648,31.2838,45700.0
2014-07-08 10:10:00,49.23,49.29,49.17,49.27,52300.0,31.2902,31.3283,31.2521,31.3156,52300.0
2014-07-08 10:20:00,49.28,49.34,49.24,49.25,43800.0,31.322,31.3601,31.2966,31.3029,43800.0
2014-07-08 10:30:00,49.24,49.24,49.15,49.2,59700.0,31.2966,31.2966,31.2394,31.2711,59700.0
2014-07-08 10:40:00,49.19,49.25,49.19,49.24,25100.0,31.2648,31.3029,31.2648,31.2966,25100.0
2014-07-08 10:50:00,49.24,49.27,49.21,49.22,36100.0,31.2966,31.3156,31.2775,31.2838,36100.0
2014-07-08 11:00:00,49.22,49.26,49.18,49.21,51600.0,31.2838,31.3093,31.2584,31.2775,51600.0
2014-07-08 11:10:00,49.19,49.22,49.15,49.15,36500.0,31.2648,31.2838,31.2394,31.2394,36500.0
2014-07-08 11:20:00,49.15,49.18,49.05,49.05,46500.0,31.2394,31.2584,31.1758,31.1758,46500.0
2014-07-08 11:30:00,49.05,49.16,49.05,49.16,32900.0,31.1758,31.2457,31.1758,31.2457,32900.0
2014-07-08 11:40:00,49.16,49.16,49.08,49.12,24900.0,31.2457,31.2457,31.1949,31.2203,24900.0
2014-07-08 11:50:00,49.12,49.12,49.03,49.03,52200.0,31.2203,31.2203,31.1631,31.1631,52200.0
2014-07-08 12:00:00,49.03,49.04,49.01,49.02,29700.0,31.1631,31.1694,31.1504,31.1567,29700.0
2014-07-08 12:10:00,49.02,49.05,49.01,49.05,22000.0,31.1567,31.1758,31.1504,31.1758,22000.0
2014-07-08 12:20:00,49.04,49.07,49.02,49.06,23000.0,31.1694,31.1885,31.1567,31.1822,23000.0
2014-07-08 12:30:00,49.06,49.17,49.05,49.05,35600.0,31.1822,31.2521,31.1758,31.1758,35600.0
2014-07-08 12:40:00,49.04,49.08,49.02,49.03,28300.0,31.1694,31.1949,31.1567,31.1631,28300.0
2014-07-08 12:50:00,49.03,49.09,49.03,49.09,32000.0,31.1631,31.2012,31.1631,31.2012,32000.0
2014-07-08 13:00:00,49.09,49.09,49.06,49.07,22700.0,31.2012,31.2012,31.1822,31.1885,22700.0
2014-07-08 13:10:00,49.07,49.13,49.06,49.12,20500.0,31.1885,31.2266,31.1822,31.2203,20500.0
2014-07-08 13:20:00,49.12,49.12,49.08,49.1,17700.0,31.2203,31.2203,31.1949,31.2076,17700.0
2014-07-08 13:30:00,49.1,49.15,49.06,49.11,29200.0,31.2076,31.2394,31.1822,31.2139,29200.0
2014-07-08 13:40:00,49.11,49.17,49.1,49.13,34700.0,31.2139,31.2521,31.2076,31.2266,34700.0
2014-07-08 13:50:00,49.14,49.14,49.07,49.08,20500.0,31.233,31.233,31.1885,31.1949,20500.0
2014-07-08 14:00:00,49.07,49.07,49.01,49.04,38600.0,31.1885,31.1885,31.1504,31.1694,38600.0
2014-07-08 14:10:00,49.04,49.06,49.02,49.02,24700.0,31.1694,31.1822,31.1567,31.1567,24700.0
2014-07-08 14:20:00,49.03,49.06,49.02,49.05,20400.0,31.1631,31.1822,31.1567,31.1758,20400.0
2014-07-08 14:30:00,49.05,49.06,48.96,48.97,152800.0,31.1758,31.1822,31.1186,31.125,152800.0
2014-07-08 14:40:00,48.97,49.04,48.96,48.99,25800.0,31.125,31.1694,31.1186,31.1377,25800.0
2014-07-08 14:50:00,48.99,49.0,48.96,48.98,39300.0,31.1377,31.144,31.1186,31.1313,39300.0
2014-07-08 15:00:00,48.97,49.02,48.95,49.0,53500.0,31.125,31.1567,31.1122,31.144,53500.0
2014-07-08 15:10:00,49.0,49.1,48.99,49.08,81900.0,31.144,31.2076,31.1377,31.1949,81900.0
2014-07-08 15:20:00,49.07,49.11,49.06,49.07,46800.0,31.1885,31.2139,31.1822,31.1885,46800.0
2014-07-08 15:30:00,49.07,49.13,49.05,49.12,67300.0,31.1885,31.2266,31.1758,31.2203,67300.0
2014-07-08 15:40:00,49.11,49.12,49.05,49.06,89200.0,31.2139,31.2203,31.1758,31.1822,89200.0
2014-07-08 15:50:00,49.06,49.1,49.05,49.06,310900.0,31.1822,31.2076,31.1758,31.1822,310900.0
2014-07-09 09:30:00,49.2,49.44,49.14,49.36,184500.0,31.2711,31.4237,31.233,31.3728,184500.0
2014-07-09 09:40:00,49.37,49.49,49.36,49.48,137600.0,31.3792,31.4555,31.3728,31.4491,137600.0
2014-07-09 09:50:00,49.48,49.48,49.3,49.37,127600.0,31.4491,31.4491,31.3347,31.3792,127600.0
2014-07-09 10:00:00,49.33,49.46,49.31,49.37,139700.0,31.3538,31.4364,31.3411,31.3792,139700.0
2014-07-09 10:10:00,49.37,49.42,49.26,49.29,77900.0,31.3792,31.411,31.3093,31.3283,77900.0
2014-07-09 10:20:00,49.29,49.43,49.27,49.42,64200.0,31.3283,31.4173,31.3156,31.411,64200.0
2014-07-09 10:30:00,49.44,49.56,49.41,49.51,98700.0,31.4237,31.5,31.4046,31.4682,98700.0
2014-07-09 10:40:00,49.51,49.58,49.45,49.53,62200.0,31.4682,31.5127,31.43,31.4809,62200.0
2014-07-09 10:50:00,49.54,49.54,49.42,49.48,74100.0,31.4872,31.4872,31.411,31.4491,74100.0
2014-07-09 11:00:00,49.48,49.49,49.36,49.36,79300.0,31.4491,31.4555,31.3728,31.3728,79300.0
2014-07-09 11:10:00,49.36,49.39,49.31,49.37,75900.0,31.3728,31.3919,31.3411,31.3792,75900.0
2014-07-09 11:20:00,49.37,49.54,49.36,49.47,83000.0,31.3792,31.4872,31.3728,31.4427,83000.0
2014-07-09 11:30:00,49.47,49.47,49.36,49.42,57300.0,31.4427,31.4427,31.3728,31.411,57300.0
2014-07-09 11:40:00,49.42,49.45,49.36,49.41,66400.0,31.411,31.43,31.3728,31.4046,66400.0
2014-07-09 11:50:00,49.41,49.47,49.41,49.43,31000.0,31.4046,31.4427,31.4046,31.4173,31000.0
2014-07-09 12:00:00,49.41,49.43,49.4,49.43,42600.0,31.4046,31.4173,31.3983,31.4173,42600.0
2014-07-09 12:10:00,49.44,49.48,49.39,49.41,86900.0,31.4237,31.4491,31.3919,31.4046,86900.0
2014-07-09 12:20:00,49.41,49.53,49.4,49.47,52800.0,31.4046,31.4809,31.3983,31.4427,52800.0
2014-07-09 12:30:00,49.47,49.47,49.41,49.42,32200.0,31.4427,31.4427,31.4046,31.411,32200.0
2014-07-09 12:40:00,49.41,49.41,49.35,49.4,67500.0,31.4046,31.4046,31.3665,31.3983,67500.0
2014-07-09 12:50:00,49.41,49.45,49.35,49.45,26900.0,31.4046,31.43,31.3665,31.43,26900.0
2014-07-09 13:00:00,49.45,49.47,49.42,49.47,60700.0,31.43,31.4427,31.411,31.4427,60700.0
2014-07-09 13:10:00,49.47,49.51,49.44,49.51,79500.0,31.4427,31.4682,31.4237,31.4682,79500.0
2014-07-09 13:20:00,49.51,49.54,49.5,49.54,61400.0,31.4682,31.4872,31.4618,31.4872,61400.0
2014-07-09 13:30:00,49.54,49.7,49.54,49.68,116300.0,31.4872,31.5889,31.4872,31.5762,116300.0
2014-07-09 13:40:00,49.67,49.75,49.67,49.69,82000.0,31.5699,31.6207,31.5699,31.5826,82000.0
2014-07-09 13:50:00,49.69,49.74,49.69,49.71,57300.0,31.5826,31.6144,31.5826,31.5953,57300.0
2014-07-09 14:00:00,49.7,49.7,49.59,49.62,124800.0,31.5889,31.5889,31.519,31.5381,124800.0
2014-07-09 14:10:00,49.63,49.74,49.6,49.73,53300.0,31.5444,31.6144,31.5254,31.608,53300.0
2014-07-09 14:20:00,49.73,49.74,49.7,49.73,51400.0,31.608,31.6144,31.5889,31.608,51400.0
2014-07-09 14:30:00,49.73,49.82,49.71,49.81,119500.0,31.608,31.6652,31.5953,31.6588,119500.0
2014-07-09 14:40:00,49.82,49.88,49.8,49.86,57300.0,31.6652,31.7033,31.6525,31.6906,57300.0
2014-07-09 14:50:00,49.86,49.88,49.74,49.75,89600.0,31.6906,31.7033,31.6144,31.6207,89600.0
2014-07-09 15:00:00,49.75,49.86,49.72,49.86,78300.0,31.6207,31.6906,31.6016,31.6906,78300.0
2014-07-09 15:10:00,49.86,49.91,49.82,49.83,122200.0,31.6906,31.7224,31.6652,31.6716,122200.0
2014-07-09 15:20:00,49.83,49.88,49.83,49.87,127100.0,31.6716,31.7033,31.6716,31.697,127100.0
2014-07-09 15:30:00,49.87,49.96,49.83,49.94,318500.0,31.697,31.7542,31.6716,31.7415,318500.0
2014-07-09 15:40:00,49.93,49.98,49.82,49.84,246200.0,31.7351,31.7669,31.6652,31.6779,246200.0
2014-07-09 15:50:00,49.83,49.86,49.79,49.84,370100.0,31.6716,31.6906,31.6461,31.6779,370100.0
2014-07-10 09:30:00,49.31,49.49,49.26,49.42,137800.0,31.3411,31.4555,31.3093,31.411,137800.0
2014-07-10 09:40:00,49.42,49.43,49.27,49.35,80600.0,31.411,31.4173,31.3156,31.3665,80600.0
2014-07-10 09:50:00,49.33,49.41,49.25,49.31,86700.0,31.3538,31.4046,31.3029,31.3411,86700.0
2014-07-10 10:00:00,49.33,49.36,49.18,49.21,74000.0,31.3538,31.3728,31.2584,31.2775,74000.0
2014-07-10 10:10:00,49.23,49.35,49.2,49.26,45800.0,31.2902,31.3665,31.2711,31.3093,45800.0
2014-07-10 10:20:00,49.25,49.37,49.21,49.36,75200.0,31.3029,31.3792,31.2775,31.3728,75200.0
2014-07-10 10:30:00,49.35,49.41,49.29,49.37,73800.0,31.3665,31.4046,31.3283,31.3792,73800.0
2014-07-10 10:40:00,49.36,49.45,49.36,49.45,125800.0,31.3728,31.43,31.3728,31.43,125800.0
2014-07-10 10:50:00,49.45,49.62,49.44,49.62,81300.0,31.43,31.5381,31.4237,31.5381,81300.0
2014-07-10 11:00:00,49.63,49.71,49.55,49.55,95200.0,31.5444,31.5953,31.4936,31.4936,95200.0
2014-07-10 11:10:00,49.55,49.66,49.48,49.65,72000.0,31.4936,31.5635,31.4491,31.5572,72000.0
2014-07-10 11:20:00,49.65,49.65,49.56,49.59,42800.0,31.5572,31.5572,31.5,31.519,42800.0
2014-07-10 11:30:00,49.59,49.63,49.56,49.57,30900.0,31.519,31.5444,31.5,31.5063,30900.0
2014-07-10 11:40:00,49.56,49.59,49.52,49.53,27700.0,31.5,31.519,31.4745,31.4809,27700.0
2014-07-10 11:50:00,49.53,49.56,49.46,49.55,30600.0,31.4809,31.5,31.4364,31.4936,30600.0
2014-07-10 12:00:00,49.55,49.55,49.48,49.55,44400.0,31.4936,31.4936,31.4491,31.4936,44400.0
2014-07-10 12:10:00,49.53,49.66,49.53,49.62,28600.0,31.4809,31.5635,31.4809,31.5381,28600.0
2014-07-10 12:20:00,49.62,49.65,49.59,49.59,33900.0,31.5381,31.5572,31.519,31.519,33900.0
2014-07-10 12:30:00,49.6,49.66,49.56,49.59,29200.0,31.5254,31.5635,31.5,31.519,29200.0
2014-07-10 12:40:00,49.59,49.61,49.53,49.54,33500.0,31.519,31.5317,31.4809,31.4872,33500.0
2014-07-10 12:50:00,49.55,49.55,49.51,49.55,23300.0,31.4936,31.4936,31.4682,31.4936,23300.0
2014-07-10 13:00:00,49.56,49.56,49.49,49.49,32100.0,31.5,31.5,31.4555,31.4555,32100.0
2014-07-10 13:10:00,49.49,49.54,49.48,49.51,39000.0,31.4555,31.4872,31.4491,31.4682,39000.0
2014-07-10 13:20:00,49.52,49.65,49.5,49.63,47400.0,31.4745,31.5572,31.4618,31.5444,47400.0
2014-07-10 13:30:00,49.63,49.73,49.63,49.73,42700.0,31.5444,31.608,31.5444,31.608,42700.0
2014-07-10 13:40:00,49.74,49.77,49.68,49.69,40500.0,31.6144,31.6334,31.5762,31.5826,40500.0
2014-07-10 13:50:00,49.69,49.7,49.61,49.62,41400.0,31.5826,31.5889,31.5317,31.5381,41400.0
2014-07-10 14:00:00,49.63,49.63,49.55,49.55,44500.0,31.5444,31.5444,31.4936,31.4936,44500.0
2014-07-10 14:10:00,49.56,49.67,49.54,49.66,66000.0,31.5,31.5699,31.4872,31.5635,66000.0
2014-07-10 14:20:00,49.67,49.71,49.64,49.64,45500.0,31.5699,31.5953,31.5508,31.5508,45500.0
2014-07-10 14:30:00,49.65,49.65,49.55,49.56,51000.0,31.5572,31.5572,31.4936,31.5,51000.0
2014-07-10 14:40:00,49.56,49.67,49.56,49.67,49700.0,31.5,31.5699,31.5,31.5699,49700.0
2014-07-10 14:50:00,49.67,49.71,49.64,49.66,62000.0,31.5699,31.5953,31.5508,31.5635,62000.0
2014-07-10 15:00:00,49.66,49.68,49.55,49.58,104400.0,31.5635,31.5762,31.4936,31.5127,104400.0
2014-07-10 15:10:00,49.57,49.69,49.56,49.69,70900.0,31.5063,31.5826,31.5,31.5826,70900.0
2014-07-10 15:20:00,49.68,49.8,49.68,49.79,72500.0,31.5762,31.6525,31.5762,31.6461,72500.0
2014-07-10 15:30:00,49.79,49.79,49.72,49.75,115400.0,31.6461,31.6461,31.6016,31.6207,115400.0
2014-07-10 15:40:00,49.75,49.85,49.74,49.82,200300.0,31.6207,31.6843,31.6144,31.6652,200300.0
2014-07-10 15:50:00,49.81,49.85,49.75,49.78,473800.0,31.6588,31.6843,31.6207,31.6398,473800.0
2014-07-11 09:30:00,49.84,50.12,49.73,50.1,127400.0,31.6779,31.8559,31.608,31.8432,127400.0
2014-07-11 09:40:00,50.12,50.17,49.99,50.1,114800.0,31.8559,31.8877,31.7733,31.8432,114800.0
2014-07-11 09:50:00,50.1,50.25,50.1,50.14,59300.0,31.8432,31.9385,31.8432,31.8686,59300.0
2014-07-11 10:00:00,50.14,50.2,50.07,50.19,51400.0,31.8686,31.9067,31.8241,31.9004,51400.0
2014-07-11 10:10:00,50.2,50.25,50.14,50.23,48300.0,31.9067,31.9385,31.8686,31.9258,48300.0
2014-07-11 10:20:00,50.24,50.24,50.08,50.09,30400.0,31.9322,31.9322,31.8305,31.8368,30400.0
2014-07-11 10:30:00,50.1,50.13,49.95,50.06,51100.0,31.8432,31.8622,31.7478,31.8177,51100.0
2014-07-11 10:40:00,50.06,50.08,49.98,50.03,31200.0,31.8177,31.8305,31.7669,31.7987,31200.0
2014-07-11 10:50:00,50.03,50.09,49.97,50.01,30500.0,31.7987,31.8368,31.7605,31.786,30500.0
2014-07-11 11:00:00,50.02,50.04,49.96,49.96,33800.0,31.7923,31.805,31.7542,31.7542,33800.0
2014-07-11 11:10:00,49.96,49.99,49.89,49.89,53600.0,31.7542,31.7733,31.7097,31.7097,53600.0
2014-07-11 11:20:00,49.89,49.9,49.84,49.89,47300.0,31.7097,31.7161,31.6779,31.7097,47300.0
2014-07-11 11:30:00,49.9,49.97,49.86,49.86,47600.0,31.7161,31.7605,31.6906,31.6906,47600.0
2014-07-11 11:40:00,49.88,49.94,49.84,49.92,43300.0,31.7033,31.7415,31.6779,31.7288,43300.0
2014-07-11 11:50:00,49.91,49.96,49.9,49.92,38200.0,31.7224,31.7542,31.7161,31.7288,38200.0
2014-07-11 12:00:00,49.92,49.94,49.88,49.9,34300.0,31.7288,31.7415,31.7033,31.7161,34300.0
2014-07-11 12:10:00,49.91,49.93,49.86,49.86,43800.0,31.7224,31.7351,31.6906,31.6906,43800.0
2014-07-11 12:20:00,49.86,49.95,49.84,49.94,41700.0,31.6906,31.7478,31.6779,31.7415,41700.0
2014-07-11 12:30:00,49.93,49.95,49.89,49.94,26200.0,31.7351,31.7478,31.7097,31.7415,26200.0
2014-07-11 12:40:00,49.95,49.97,49.86,49.87,20700.0,31.7478,31.7605,31.6906,31.697,20700.0
2014-07-11 12:50:00,49.87,49.95,49.86,49.95,23100.0,31.697,31.7478,31.6906,31.7478,23100.0
2014-07-11 13:00:00,49.95,50.04,49.95,50.03,24200.0,31.7478,31.805,31.7478,31.7987,24200.0
2014-07-11 13:10:00,50.03,50.03,49.95,49.96,26600.0,31.7987,31.7987,31.7478,31.7542,26600.0
2014-07-11 13:20:00,49.96,49.99,49.95,49.98,16800.0,31.7542,31.7733,31.7478,31.7669,16800.0
2014-07-11 13:30:00,49.98,49.99,49.88,49.89,28300.0,31.7669,31.7733,31.7033,31.7097,28300.0
2014-07-11 13:40:00,49.9,49.97,49.89,49.96,21000.0,31.7161,31.7605,31.7097,31.7542,21000.0
2014-07-11 13:50:00,49.96,49.96,49.91,49.92,22800.0,31.7542,31.7542,31.7224,31.7288,22800.0
2014-07-11 14:00:00,49.92,49.95,49.91,49.92,25300.0,31.7288,31.7478,31.7224,31.7288,25300.0
2014-07-11 14:10:00,49.92,49.94,49.87,49.87,27700.0,31.7288,31.7415,31.697,31.697,27700.0
2014-07-11 14:20:00,49.88,49.91,49.88,49.9,22600.0,31.7033,31.7224,31.7033,31.7161,22600.0
2014-07-11 14:30:00,49.9,49.95,49.9,49.93,22800.0,31.7161,31.7478,31.7161,31.7351,22800.0
2014-07-11 14:40:00,49.93,49.95,49.92,49.92,17400.0,31.7351,31.7478,31.7288,31.7288,17400.0
2014-07-11 14:50:00,49.93,49.97,49.89,49.96,42000.0,31.7351,31.7605,31.7097,31.7542,42000.0
2014-07-11 15:00:00,49.96,50.04,49.96,50.04,43500.0,31.7542,31.805,31.7542,31.805,43500.0
2014-07-11 15:10:00,50.03,50.05,50.03,50.05,42500.0,31.7987,31.8114,31.7987,31.8114,42500.0
2014-07-11 15:20:00,50.05,50.11,50.04,50.07,79800.0,31.8114,31.8495,31.805,31.8241,79800.0
2014-07-11 15:30:00,50.07,50.11,50.06,50.1,77300.0,31.8241,31.8495,31.8177,31.8432,77300.0
2014-07-11 15:40:00,50.1,50.1,50.06,50.06,123600.0,31.8432,31.8432,31.8177,31.8177,123600.0
2014-07-11 15:50:00,50.07,50.11,50.06,50.08,336300.0,31.8241,31.8495,31.8177,31.8305,336300.0
2014-07-14 09:30:00,49.68,50.15,49.64,50.09,122200.0,31.5762,31.875,31.5508,31.8368,122200.0
2014-07-14 09:40:00,50.08,50.28,50.04,50.21,132900.0,31.8305,31.9576,31.805,31.9131,132900.0
2014-07-14 09:50:00,50.19,50.28,50.19,50.26,32800.0,31.9004,31.9576,31.9004,31.9449,32800.0
2014-07-14 10:00:00,50.24,50.38,50.24,50.32,114400.0,31.9322,32.0211,31.9322,31.983,114400.0
2014-07-14 10:10:00,50.32,50.45,50.32,50.35,66100.0,31.983,32.0656,31.983,32.0021,66100.0
2014-07-14 10:20:00,50.34,50.35,50.06,50.11,163900.0,31.9957,32.0021,31.8177,31.8495,163900.0
2014-07-14 10:30:00,50.1,50.17,50.0,50.01,88900.0,31.8432,31.8877,31.7796,31.786,88900.0
2014-07-14 10:40:00,50.01,50.12,50.0,50.03,94300.0,31.786,31.8559,31.7796,31.7987,94300.0
2014-07-14 10:50:00,50.04,50.05,49.92,49.93,100400.0,31.805,31.8114,31.7288,31.7351,100400.0
2014-07-14 11:00:00,49.92,49.93,49.86,49.89,92100.0,31.7288,31.7351,31.6906,31.7097,92100.0
2014-07-14 11:10:00,49.89,50.02,49.88,50.01,43300.0,31.7097,31.7923,31.7033,31.786,43300.0
2014-07-14 11:20:00,50.02,50.06,50.01,50.01,56200.0,31.7923,31.8177,31.786,31.786,56200.0
2014-07-14 11:30:00,50.01,50.08,50.01,50.06,42100.0,31.786,31.8305,31.786,31.8177,42100.0
2014-07-14 11:40:00,50.06,50.06,49.98,49.99,43400.0,31.8177,31.8177,31.7669,31.7733,43400.0
2014-07-14 11:50:00,49.98,50.03,49.98,50.01,86000.0,31.7669,31.7987,31.7669,31.786,86000.0
2014-07-14 12:00:00,50.0,50.01,49.99,50.01,39100.0,31.7796,31.786,31.7733,31.786,39100.0
2014-07-14 12:10:00,50.01,50.01,49.95,49.96,75100.0,31.786,31.786,31.7478,31.7542,75100.0
2014-07-14 12:20:00,49.96,49.98,49.91,49.93,55100.0,31.7542,31.7669,31.7224,31.7351,55100.0
2014-07-14 12:30:00,49.93,50.03,49.93,50.03,26300.0,31.7351,31.7987,31.7351,31.7987,26300.0
2014-07-14 12:40:00,50.03,50.07,49.99,50.0,33000.0,31.7987,31.8241,31.7733,31.7796,33000.0
2014-07-14 12:50:00,49.99,49.99,49.9,49.9,83600.0,31.7733,31.7733,31.7161,31.7161,83600.0
2014-07-14 13:00:00,49.91,49.91,49.88,49.9,65700.0,31.7224,31.7224,31.7033,31.7161,65700.0
2014-07-14 13:10:00,49.91,50.04,49.9,50.03,30200.0,31.7224,31.805,31.7161,31.7987,30200.0
2014-07-14 13:20:00,50.03,50.11,50.02,50.11,62600.0,31.7987,31.8495,31.7923,31.8495,62600.0
2014-07-14 13:30:00,50.1,50.16,50.06,50.07,59100.0,31.8432,31.8813,31.8177,31.8241,59100.0
2014-07-14 13:40:00,50.07,50.09,50.07,50.09,29400.0,31.8241,31.8368,31.8241,31.8368,29400.0
2014-07-14 13:50:00,50.09,50.09,50.04,50.04,50200.0,31.8368,31.8368,31.805,31.805,50200.0
2014-07-14 14:00:00,50.05,50.05,50.02,50.02,52300.0,31.8114,31.8114,31.7923,31.7923,52300.0
2014-07-14 14:10:00,50.03,50.06,50.03,50.05,34800.0,31.7987,31.8177,31.7987,31.8114,34800.0
2014-07-14 14:20:00,50.05,50.06,50.02,50.03,73100.0,31.8114,31.8177,31.7923,31.7987,73100.0
2014-07-14 14:30:00,50.02,50.04,49.99,50.03,83500.0,31.7923,31.805,31.7733,31.7987,83500.0
2014-07-14 14:40:00,50.04,50.05,50.02,50.04,26500.0,31.805,31.8114,31.7923,31.805,26500.0
2014-07-14 14:50:00,50.04,50.05,50.01,50.02,56100.0,31.805,31.8114,31.786,31.7923,56100.0
2014-07-14 15:00:00,50.03,50.05,50.02,50.02,40700.0,31.7987,31.8114,31.7923,31.7923,40700.0
2014-07-14 15:10:00,50.03,50.05,50.02,50.04,55300.0,31.7987,31.8114,31.7923,31.805,55300.0
2014-07-14 15:20:00,50.04,50.05,50.0,50.04,80800.0,31.805,31.8114,31.7796,31.805,80800.0
2014-07-14 15:30:00,50.03,50.08,50.0,50.07,101400.0,31.7987,31.8305,31.7796,31.8241,101400.0
2014-07-14 15:40:00,50.06,50.1,50.04,50.06,131100.0,31.8177,31.8432,31.805,31.8177,131100.0
2014-07-14 15:50:00,50.07,50.09,50.02,50.08,182700.0,31.8241,31.8368,31.7923,31.8305,182700.0
2014-07-15 09:30:00,50.07,50.49,50.07,50.38,119000.0,31.8241,32.0911,31.8241,32.0211,119000.0
2014-07-15 09:40:00,50.38,50.48,50.32,50.38,58900.0,32.0211,32.0847,31.983,32.0211,58900.0
2014-07-15 09:50:00,50.38,50.4,50.29,50.32,23200.0,32.0211,32.0338,31.9639,31.983,23200.0
2014-07-15 10:00:00,50.33,50.44,50.3,50.42,106400.0,31.9894,32.0593,31.9703,32.0466,106400.0
2014-07-15 10:10:00,50.42,50.43,50.2,50.27,35300.0,32.0466,32.0529,31.9067,31.9512,35300.0
2014-07-15 10:20:00,50.27,50.28,50.19,50.21,41400.0,31.9512,31.9576,31.9004,31.9131,41400.0
2014-07-15 10:30:00,50.2,50.21,50.12,50.15,27100.0,31.9067,31.9131,31.8559,31.875,27100.0
2014-07-15 10:40:00,50.15,50.16,50.01,50.04,50200.0,31.875,31.8813,31.786,31.805,50200.0
2014-07-15 10:50:00,50.02,50.13,50.01,50.1,51800.0,31.7923,31.8622,31.786,31.8432,51800.0
2014-07-15 11:00:00,50.11,50.13,50.06,50.07,32200.0,31.8495,31.8622,31.8177,31.8241,32200.0
2014-07-15 11:10:00,50.07,50.23,50.07,50.23,26100.0,31.8241,31.9258,31.8241,31.9258,26100.0
2014-07-15 11:20:00,50.23,50.23,50.15,50.16,22800.0,31.9258,31.9258,31.875,31.8813,22800.0
2014-07-15 11:30:00,50.15,50.15,50.02,50.05,24000.0,31.875,31.875,31.7923,31.8114,24000.0
2014-07-15 11:40:00,50.05,50.06,49.96,49.96,45400.0,31.8114,31.8177,31.7542,31.7542,45400.0
2014-07-15 11:50:00,49.97,49.98,49.86,49.88,39900.0,31.7605,31.7669,31.6906,31.7033,39900.0
2014-07-15 12:00:00,49.89,49.94,49.86,49.93,27200.0,31.7097,31.7415,31.6906,31.7351,27200.0
2014-07-15 12:10:00,49.93,49.96,49.91,49.95,17000.0,31.7351,31.7542,31.7224,31.7478,17000.0
2014-07-15 12:20:00,49.95,49.95,49.9,49.92,21000.0,31.7478,31.7478,31.7161,31.7288,21000.0
2014-07-15 12:30:00,49.92,49.95,49.89,49.93,20800.0,31.7288,31.7478,31.7097,31.7351,20800.0
2014-07-15 12:40:00,49.94,49.95,49.91,49.94,17100.0,31.7415,31.7478,31.7224,31.7415,17100.0
2014-07-15 12:50:00,49.95,49.95,49.91,49.91,20900.0,31.7478,31.7478,31.7224,31.7224,20900.0
2014-07-15 13:00:00,49.91,50.0,49.91,49.99,49500.0,31.7224,31.7796,31.7224,31.7733,49500.0
2014-07-15 13:10:00,49.99,50.04,49.99,50.01,47900.0,31.7733,31.805,31.7733,31.786,47900.0
2014-07-15 13:20:00,50.01,50.01,49.96,50.0,20700.0,31.786,31.786,31.7542,31.7796,20700.0
2014-07-15 13:30:00,50.0,50.04,49.97,49.98,23000.0,31.7796,31.805,31.7605,31.7669,23000.0
2014-07-15 13:40:00,49.97,50.02,49.97,50.0,22500.0,31.7605,31.7923,31.7605,31.7796,22500.0
2014-07-15 13:50:00,49.99,50.02,49.95,50.02,29300.0,31.7733,31.7923,31.7478,31.7923,29300.0
2014-07-15 14:00:00,50.02,50.04,49.98,49.99,42400.0,31.7923,31.805,31.7669,31.7733,42400.0
2014-07-15 14:10:00,49.99,50.06,49.98,50.04,23500.0,31.7733,31.8177,31.7669,31.805,23500.0
2014-07-15 14:20:00,50.05,50.06,49.99,50.02,32400.0,31.8114,31.8177,31.7733,31.7923,32400.0
2014-07-15 14:30:00,50.01,50.02,49.98,50.0,21700.0,31.786,31.7923,31.7669,31.7796,21700.0
2014-07-15 14:40:00,50.0,50.03,50.0,50.02,31700.0,31.7796,31.7987,31.7796,31.7923,31700.0
2014-07-15 14:50:00,50.02,50.03,49.98,49.99,24700.0,31.7923,31.7987,31.7669,31.7733,24700.0
2014-07-15 15:00:00,49.99,49.99,49.87,49.88,100000.0,31.7733,31.7733,31.697,31.7033,100000.0
2014-07-15 15:10:00,49.88,49.9,49.85,49.85,55300.0,31.7033,31.7161,31.6843,31.6843,55300.0
2014-07-15 15:20:00,49.86,49.87,49.8,49.82,56100.0,31.6906,31.697,31.6525,31.6652,56100.0
2014-07-15 15:30:00,49.82,49.84,49.74,49.74,103900.0,31.6652,31.6779,31.6144,31.6144,103900.0
2014-07-15 15:40:00,49.74,49.79,49.74,49.78,130200.0,31.6144,31.6461,31.6144,31.6398,130200.0
2014-07-15 15:50:00,49.79,49.79,49.74,49.75,299000.0,31.6461,31.6461,31.6144,31.6207,299000.0
2014-07-16 09:30:00,49.98,50.04,49.8,49.9,93300.0,31.7669,31.805,31.6525,31.7161,93300.0
2014-07-16 09:40:00,49.9,49.95,49.63,49.64,83300.0,31.7161,31.7478,31.5444,31.5508,83300.0
2014-07-16 09:50:00,49.63,49.75,49.63,49.71,78000.0,31.5444,31.6207,31.5444,31.5953,78000.0
2014-07-16 10:00:00,49.71,49.91,49.71,49.86,73200.0,31.5953,31.7224,31.5953,31.6906,73200.0
2014-07-16 10:10:00,49.87,49.87,49.73,49.75,73400.0,31.697,31.697,31.608,31.6207,73400.0
2014-07-16 10:20:00,49.74,49.79,49.64,49.7,69600.0,31.6144,31.6461,31.5508,31.5889,69600.0
2014-07-16 10:30:00,49.71,49.71,49.59,49.59,64600.0,31.5953,31.5953,31.519,31.519,64600.0
2014-07-16 10:40:00,49.59,49.6,49.48,49.51,146200.0,31.519,31.5254,31.4491,31.4682,146200.0
2014-07-16 10:50:00,49.5,49.51,49.36,49.4,133500.0,31.4618,31.4682,31.3728,31.3983,133500.0
2014-07-16 11:00:00,49.4,49.56,49.38,49.54,65200.0,31.3983,31.5,31.3855,31.4872,65200.0
2014-07-16 11:10:00,49.54,49.61,49.44,49.46,53900.0,31.4872,31.5317,31.4237,31.4364,53900.0
2014-07-16 11:20:00,49.47,49.47,49.37,49.37,62900.0,31.4427,31.4427,31.3792,31.3792,62900.0
2014-07-16 11:30:00,49.37,49.42,49.31,49.32,80300.0,31.3792,31.411,31.3411,31.3474,80300.0
2014-07-16 11:40:00,49.32,49.44,49.32,49.43,69600.0,31.3474,31.4237,31.3474,31.4173,69600.0
2014-07-16 11:50:00,49.43,49.47,49.43,49.46,31100.0,31.4173,31.4427,31.4173,31.4364,31100.0
2014-07-16 12:00:00,49.47,49.54,49.47,49.53,39700.0,31.4427,31.4872,31.4427,31.4809,39700.0
2014-07-16 12:10:00,49.52,49.61,49.52,49.61,25800.0,31.4745,31.5317,31.4745,31.5317,25800.0
2014-07-16 12:20:00,49.61,49.72,49.61,49.72,69900.0,31.5317,31.6016,31.5317,31.6016,69900.0
2014-07-16 12:30:00,49.73,49.82,49.73,49.79,70300.0,31.608,31.6652,31.608,31.6461,70300.0
2014-07-16 12:40:00,49.79,49.79,49.68,49.75,58300.0,31.6461,31.6461,31.5762,31.6207,58300.0
2014-07-16 12:50:00,49.75,49.78,49.74,49.75,62800.0,31.6207,31.6398,31.6144,31.6207,62800.0
2014-07-16 13:00:00,49.75,49.83,49.73,49.82,115000.0,31.6207,31.6716,31.608,31.6652,115000.0
2014-07-16 13:10:00,49.82,49.98,49.82,49.94,272100.0,31.6652,31.7669,31.6652,31.7415,272100.0
2014-07-16 13:20:00,49.94,49.96,49.88,49.95,130100.0,31.7415,31.7542,31.7033,31.7478,130100.0
2014-07-16 13:30:00,49.95,50.06,49.94,50.04,101000.0,31.7478,31.8177,31.7415,31.805,101000.0
2014-07-16 13:40:00,50.04,50.09,50.01,50.01,66100.0,31.805,31.8368,31.786,31.786,66100.0
2014-07-16 13:50:00,50.01,50.04,49.99,50.03,70000.0,31.786,31.805,31.7733,31.7987,70000.0
2014-07-16 14:00:00,50.02,50.06,49.95,49.97,108700.0,31.7923,31.8177,31.7478,31.7605,108700.0
2014-07-16 14:10:00,49.97,49.97,49.91,49.96,88000.0,31.7605,31.7605,31.7224,31.7542,88000.0
2014-07-16 14:20:00,49.95,49.96,49.86,49.87,116400.0,31.7478,31.7542,31.6906,31.697,116400.0
2014-07-16 14:30:00,49.86,49.91,49.86,49.89,79100.0,31.6906,31.7224,31.6906,31.7097,79100.0
2014-07-16 14:40:00,49.88,49.91,49.86,49.88,108300.0,31.7033,31.7224,31.6906,31.7033,108300.0
2014-07-16 14:50:00,49.89,49.96,49.88,49.94,45800.0,31.7097,31.7542,31.7033,31.7415,45800.0
2014-07-16 15:00:00,49.94,49.98,49.9,49.98,81400.0,31.7415,31.7669,31.7161,31.7669,81400.0
2014-07-16 15:10:00,49.98,50.04,49.96,50.03,85700.0,31.7669,31.805,31.7542,31.7987,85700.0
2014-07-16 15:20:00,50.02,50.03,49.97,49.97,112400.0,31.7923,31.7987,31.7605,31.7605,112400.0
2014-07-16 15:30:00,49.97,50.12,49.97,50.08,184800.0,31.7605,31.8559,31.7605,31.8305,184800.0
2014-07-16 15:40:00,50.08,50.11,50.03,50.03,255200.0,31.8305,31.8495,31.7987,31.7987,255200.0
2014-07-16 15:50:00,50.03,50.14,50.02,50.08,499900.0,31.7987,31.8686,31.7923,31.8305,499900.0
2014-07-17 09:30:00,49.63,49.71,49.32,49.43,178600.0,31.5444,31.5953,31.3474,31.4173,178600.0
2014-07-17 09:40:00,49.43,49.53,49.32,49.51,147700.0,31.4173,31.4809,31.3474,31.4682,147700.0
2014-07-17 09:50:00,49.5,49.5,49.4,49.4,130900.0,31.4618,31.4618,31.3983,31.3983,130900.0
2014-07-17 10:00:00,49.44,49.53,49.41,49.53,78600.0,31.4237,31.4809,31.4046,31.4809,78600.0
2014-07-17 10:10:00,49.53,49.6,49.46,49.6,136500.0,31.4809,31.5254,31.4364,31.5254,136500.0
2014-07-17 10:20:00,49.6,49.75,49.59,49.7,120700.0,31.5254,31.6207,31.519,31.5889,120700.0
2014-07-17 10:30:00,49.7,49.71,49.59,49.64,109700.0,31.5889,31.5953,31.519,31.5508,109700.0
2014-07-17 10:40:00,49.65,49.67,49.59,49.65,106800.0,31.5572,31.5699,31.519,31.5572,106800.0
2014-07-17 10:50:00,49.65,49.74,49.64,49.68,75000.0,31.5572,31.6144,31.5508,31.5762,75000.0
2014-07-17 11:00:00,49.68,49.73,49.68,49.69,89100.0,31.5762,31.608,31.5762,31.5826,89100.0
2014-07-17 11:10:00,49.69,49.7,49.56,49.64,137800.0,31.5826,31.5889,31.5,31.5508,137800.0
2014-07-17 11:20:00,49.65,49.65,49.47,49.48,129700.0,31.5572,31.5572,31.4427,31.4491,129700.0
2014-07-17 11:30:00,49.48,49.53,49.41,49.44,72700.0,31.4491,31.4809,31.4046,31.4237,72700.0
2014-07-17 11:40:00,49.45,49.51,49.4,49.45,158800.0,31.43,31.4682,31.3983,31.43,158800.0
2014-07-17 11:50:00,49.45,49.5,49.34,49.4,163200.0,31.43,31.4618,31.3601,31.3983,163200.0
2014-07-17 12:00:00,49.4,49.46,49.38,49.41,197900.0,31.3983,31.4364,31.3855,31.4046,197900.0
2014-07-17 12:10:00,49.4,49.6,49.4,49.59,100500.0,31.3983,31.5254,31.3983,31.519,100500.0
2014-07-17 12:20:00,49.58,49.59,49.46,49.48,136000.0,31.5127,31.519,31.4364,31.4491,136000.0
2014-07-17 12:30:00,49.48,49.51,49.45,49.45,80500.0,31.4491,31.4682,31.43,31.43,80500.0
2014-07-17 12:40:00,49.45,49.46,49.43,49.44,37600.0,31.43,31.4364,31.4173,31.4237,37600.0
2014-07-17 12:50:00,49.45,49.46,49.39,49.46,45600.0,31.43,31.4364,31.3919,31.4364,45600.0
2014-07-17 13:00:00,49.47,49.59,49.45,49.56,49600.0,31.4427,31.519,31.43,31.5,49600.0
2014-07-17 13:10:00,49.56,49.75,49.54,49.71,56100.0,31.5,31.6207,31.4872,31.5953,56100.0
2014-07-17 13:20:00,49.71,49.72,49.56,49.61,37800.0,31.5953,31.6016,31.5,31.5317,37800.0
2014-07-17 13:30:00,49.61,49.64,49.5,49.5,37400.0,31.5317,31.5508,31.4618,31.4618,37400.0
2014-07-17 13:40:00,49.51,49.51,49.42,49.43,49900.0,31.4682,31.4682,31.411,31.4173,49900.0
2014-07-17 13:50:00,49.43,49.48,49.4,49.48,55100.0,31.4173,31.4491,31.3983,31.4491,55100.0
2014-07-17 14:00:00,49.49,49.54,49.47,49.5,94900.0,31.4555,31.4872,31.4427,31.4618,94900.0
2014-07-17 14:10:00,49.49,49.61,49.48,49.58,46400.0,31.4555,31.5317,31.4491,31.5127,46400.0
2014-07-17 14:20:00,49.58,49.62,49.52,49.54,55400.0,31.5127,31.5381,31.4745,31.4872,55400.0
2014-07-17 14:30:00,49.54,49.62,49.54,49.62,211900.0,31.4872,31.5381,31.4872,31.5381,211900.0
2014-07-17 14:40:00,49.61,49.64,49.55,49.55,51700.0,31.5317,31.5508,31.4936,31.4936,51700.0
2014-07-17 14:50:00,49.55,49.59,49.54,49.57,70900.0,31.4936,31.519,31.4872,31.5063,70900.0
2014-07-17 15:00:00,49.56,49.57,49.44,49.46,81800.0,31.5,31.5063,31.4237,31.4364,81800.0
2014-07-17 15:10:00,49.46,49.51,49.4,49.41,103000.0,31.4364,31.4682,31.3983,31.4046,103000.0
2014-07-17 15:20:00,49.42,49.52,49.42,49.47,130300.0,31.411,31.4745,31.411,31.4427,130300.0
2014-07-17 15:30:00,49.46,49.5,49.39,49.43,188200.0,31.4364,31.4618,31.3919,31.4173,188200.0
2014-07-17 15:40:00,49.43,49.5,49.34,49.5,274100.0,31.4173,31.4618,31.3601,31.4618,274100.0
2014-07-17 15:50:00,49.5,49.52,49.41,49.42,320800.0,31.4618,31.4745,31.4046,31.411,320800.0
2014-07-18 09:30:00,49.61,49.78,49.58,49.61,191900.0,31.5317,31.6398,31.5127,31.5317,191900.0
2014-07-18 09:40:00,49.6,49.62,49.53,49.59,105300.0,31.5254,31.5381,31.4809,31.519,105300.0
2014-07-18 09:50:00,49.6,49.68,49.5,49.61,40800.0,31.5254,31.5762,31.4618,31.5317,40800.0
2014-07-18 10:00:00,49.61,49.7,49.59,49.7,83100.0,31.5317,31.5889,31.519,31.5889,83100.0
2014-07-18 10:10:00,49.7,49.73,49.63,49.68,54000.0,31.5889,31.608,31.5444,31.5762,54000.0
2014-07-18 10:20:00,49.67,49.73,49.66,49.69,33900.0,31.5699,31.608,31.5635,31.5826,33900.0
2014-07-18 10:30:00,49.69,49.75,49.68,49.75,52200.0,31.5826,31.6207,31.5762,31.6207,52200.0
2014-07-18 10:40:00,49.75,49.77,49.74,49.75,90900.0,31.6207,31.6334,31.6144,31.6207,90900.0
2014-07-18 10:50:00,49.75,49.93,49.74,49.92,51200.0,31.6207,31.7351,31.6144,31.7288,51200.0
2014-07-18 11:00:00,49.92,50.04,49.92,50.01,100400.0,31.7288,31.805,31.7288,31.786,100400.0
2014-07-18 11:10:00,50.01,50.07,50.0,50.02,35400.0,31.786,31.8241,31.7796,31.7923,35400.0
2014-07-18 11:20:00,50.01,50.04,49.99,50.02,24200.0,31.786,31.805,31.7733,31.7923,24200.0
2014-07-18 11:30:00,50.02,50.08,49.99,50.08,31200.0,31.7923,31.8305,31.7733,31.8305,31200.0
2014-07-18 11:40:00,50.09,50.14,50.08,50.1,45300.0,31.8368,31.8686,31.8305,31.8432,45300.0
2014-07-18 11:50:00,50.1,50.11,49.99,50.0,35000.0,31.8432,31.8495,31.7733,31.7796,35000.0
2014-07-18 12:00:00,50.01,50.01,49.99,50.01,17100.0,31.786,31.786,31.7733,31.786,17100.0
2014-07-18 12:10:00,50.0,50.06,49.98,50.06,25700.0,31.7796,31.8177,31.7669,31.8177,25700.0
2014-07-18 12:20:00,50.08,50.12,50.03,50.04,29200.0,31.8305,31.8559,31.7987,31.805,29200.0
2014-07-18 12:30:00,50.05,50.06,49.98,49.99,31300.0,31.8114,31.8177,31.7669,31.7733,31300.0
2014-07-18 12:40:00,49.98,50.02,49.95,49.96,40700.0,31.7669,31.7923,31.7478,31.7542,40700.0
2014-07-18 12:50:00,49.97,49.98,49.93,49.93,22500.0,31.7605,31.7669,31.7351,31.7351,22500.0
2014-07-18 13:00:00,49.94,49.95,49.82,49.82,49900.0,31.7415,31.7478,31.6652,31.6652,49900.0
2014-07-18 13:10:00,49.82,49.86,49.79,49.85,48400.0,31.6652,31.6906,31.6461,31.6843,48400.0
2014-07-18 13:20:00,49.85,49.91,49.84,49.85,18700.0,31.6843,31.7224,31.6779,31.6843,18700.0
2014-07-18 13:30:00,49.86,49.87,49.82,49.82,29300.0,31.6906,31.697,31.6652,31.6652,29300.0
2014-07-18 13:40:00,49.83,49.86,49.79,49.8,69800.0,31.6716,31.6906,31.6461,31.6525,69800.0
2014-07-18 13:50:00,49.8,49.81,49.78,49.8,72600.0,31.6525,31.6588,31.6398,31.6525,72600.0
2014-07-18 14:00:00,49.8,49.8,49.74,49.76,55200.0,31.6525,31.6525,31.6144,31.6271,55200.0
2014-07-18 14:10:00,49.77,49.77,49.66,49.67,104700.0,31.6334,31.6334,31.5635,31.5699,104700.0
2014-07-18 14:20:00,49.67,49.74,49.64,49.73,46400.0,31.5699,31.6144,31.5508,31.608,46400.0
2014-07-18 14:30:00,49.73,49.79,49.68,49.78,121700.0,31.608,31.6461,31.5762,31.6398,121700.0
2014-07-18 14:40:00,49.77,49.8,49.72,49.72,93600.0,31.6334,31.6525,31.6016,31.6016,93600.0
2014-07-18 14:50:00,49.72,49.76,49.71,49.73,64400.0,31.6016,31.6271,31.5953,31.608,64400.0
2014-07-18 15:00:00,49.73,49.74,49.69,49.74,108300.0,31.608,31.6144,31.5826,31.6144,108300.0
2014-07-18 15:10:00,49.74,49.78,49.69,49.77,101500.0,31.6144,31.6398,31.5826,31.6334,101500.0
2014-07-18 15:20:00,49.77,49.8,49.72,49.73,87900.0,31.6334,31.6525,31.6016,31.608,87900.0
2014-07-18 15:30:00,49.72,49.73,49.66,49.69,125800.0,31.6016,31.608,31.5635,31.5826,125800.0
2014-07-18 15:40:00,49.69,49.71,49.64,49.68,190700.0,31.5826,31.5953,31.5508,31.5762,190700.0
2014-07-18 15:50:00,49.68,49.72,49.65,49.69,410300.0,31.5762,31.6016,31.5572,31.5826,410300.0
2014-07-21 09:30:00,48.68,48.86,48.22,48.32,389800.0,30.9406,31.055,30.6483,30.7118,389800.0
2014-07-21 09:40:00,48.32,48.74,48.32,48.55,324200.0,30.7118,30.9788,30.7118,30.858,324200.0
2014-07-21 09:50:00,48.55,48.94,48.48,48.7,456700.0,30.858,31.1059,30.8135,30.9533,456700.0
2014-07-21 10:00:00,48.67,48.71,48.52,48.69,187900.0,30.9343,30.9597,30.8389,30.947,187900.0
2014-07-21 10:10:00,48.7,48.9,48.65,48.79,172800.0,30.9533,31.0805,30.9216,31.0105,172800.0
2014-07-21 10:20:00,48.79,48.81,48.69,48.8,149900.0,31.0105,31.0233,30.947,31.0169,149900.0
2014-07-21 10:30:00,48.79,48.85,48.75,48.81,165900.0,31.0105,31.0487,30.9851,31.0233,165900.0
2014-07-21 10:40:00,48.81,48.81,48.64,48.68,74600.0,31.0233,31.0233,30.9152,30.9406,74600.0
2014-07-21 10:50:00,48.67,48.74,48.67,48.69,95400.0,30.9343,30.9788,30.9343,30.947,95400.0
2014-07-21 11:00:00,48.69,48.78,48.68,48.76,128700.0,30.947,31.0042,30.9406,30.9915,128700.0
2014-07-21 11:10:00,48.76,48.77,48.7,48.73,75900.0,30.9915,30.9978,30.9533,30.9724,75900.0
2014-07-21 11:20:00,48.73,48.85,48.72,48.85,76300.0,30.9724,31.0487,30.9661,31.0487,76300.0
2014-07-21 11:30:00,48.85,48.87,48.8,48.81,69100.0,31.0487,31.0614,31.0169,31.0233,69100.0
2014-07-21 11:40:00,48.8,48.9,48.79,48.82,76500.0,31.0169,31.0805,31.0105,31.0296,76500.0
2014-07-21 11:50:00,48.81,48.88,48.8,48.88,85600.0,31.0233,31.0677,31.0169,31.0677,85600.0
2014-07-21 12:00:00,48.88,48.92,48.87,48.92,69800.0,31.0677,31.0932,31.0614,31.0932,69800.0
2014-07-21 12:10:00,48.92,48.92,48.78,48.84,64900.0,31.0932,31.0932,31.0042,31.0423,64900.0
2014-07-21 12:20:00,48.84,48.85,48.75,48.75,71100.0,31.0423,31.0487,30.9851,30.9851,71100.0
2014-07-21 12:30:00,48.75,48.89,48.75,48.85,101200.0,30.9851,31.0741,30.9851,31.0487,101200.0
2014-07-21 12:40:00,48.84,48.87,48.81,48.81,80600.0,31.0423,31.0614,31.0233,31.0233,80600.0
2014-07-21 12:50:00,48.81,48.89,48.81,48.83,103200.0,31.0233,31.0741,31.0233,31.036,103200.0
2014-07-21 13:00:00,48.82,48.83,48.75,48.78,45700.0,31.0296,31.036,30.9851,31.0042,45700.0
2014-07-21 13:10:00,48.77,48.8,48.72,48.78,136900.0,30.9978,31.0169,30.9661,31.0042,136900.0
2014-07-21 13:20:00,48.78,48.85,48.75,48.84,84800.0,31.0042,31.0487,30.9851,31.0423,84800.0
2014-07-21 13:30:00,48.84,48.85,48.8,48.8,42300.0,31.0423,31.0487,31.0169,31.0169,42300.0
2014-07-21 13:40:00,48.8,48.82,48.79,48.8,62700.0,31.0169,31.0296,31.0105,31.0169,62700.0
2014-07-21 13:50:00,48.79,48.8,48.6,48.61,111200.0,31.0105,31.0169,30.8898,30.8961,111200.0
2014-07-21 14:00:00,48.61,48.63,48.51,48.52,148200.0,30.8961,30.9089,30.8326,30.8389,148200.0
2014-07-21 14:10:00,48.51,48.52,48.41,48.41,152600.0,30.8326,30.8389,30.769,30.769,152600.0
2014-07-21 14:20:00,48.41,48.57,48.41,48.56,83500.0,30.769,30.8707,30.769,30.8644,83500.0
2014-07-21 14:30:00,48.55,48.55,48.39,48.4,138200.0,30.858,30.858,30.7563,30.7627,138200.0
2014-07-21 14:40:00,48.4,48.54,48.39,48.48,133500.0,30.7627,30.8516,30.7563,30.8135,133500.0
2014-07-21 14:50:00,48.47,48.54,48.43,48.44,131400.0,30.8072,30.8516,30.7817,30.7881,131400.0
2014-07-21 15:00:00,48.44,48.5,48.41,48.49,139500.0,30.7881,30.8262,30.769,30.8199,139500.0
2014-07-21 15:10:00,48.49,48.5,48.39,48.39,107400.0,30.8199,30.8262,30.7563,30.7563,107400.0
2014-07-21 15:20:00,48.39,48.47,48.39,48.43,160600.0,30.7563,30.8072,30.7563,30.7817,160600.0
2014-07-21 15:30:00,48.43,48.45,48.39,48.39,229700.0,30.7817,30.7944,30.7563,30.7563,229700.0
2014-07-21 15:40:00,48.4,48.42,48.32,48.37,423700.0,30.7627,30.7754,30.7118,30.7436,423700.0
2014-07-21 15:50:00,48.37,48.42,48.33,48.36,597500.0,30.7436,30.7754,30.7182,30.7372,597500.0
2014-07-22 09:30:00,48.44,48.56,48.28,48.37,263100.0,30.7881,30.8644,30.6864,30.7436,263100.0
2014-07-22 09:40:00,48.39,48.39,48.11,48.11,340400.0,30.7563,30.7563,30.5783,30.5783,340400.0
2014-07-22 09:50:00,48.12,48.14,47.94,48.1,293300.0,30.5847,30.5974,30.4703,30.572,293300.0
2014-07-22 10:00:00,48.1,48.35,48.1,48.22,357200.0,30.572,30.7309,30.572,30.6483,357200.0
2014-07-22 10:10:00,48.22,48.32,48.0,48.0,288300.0,30.6483,30.7118,30.5084,30.5084,288300.0
2014-07-22 10:20:00,47.99,48.01,47.9,47.9,280300.0,30.5021,30.5148,30.4449,30.4449,280300.0
2014-07-22 10:30:00,47.9,47.95,47.71,47.77,432700.0,30.4449,30.4766,30.3241,30.3622,432700.0
2014-07-22 10:40:00,47.77,47.83,47.5,47.59,933600.0,30.3622,30.4004,30.1906,30.2478,933600.0
2014-07-22 10:50:00,47.6,47.62,47.53,47.57,238900.0,30.2542,30.2669,30.2097,30.2351,238900.0
2014-07-22 11:00:00,47.57,47.64,47.49,47.56,544200.0,30.2351,30.2796,30.1843,30.2288,544200.0
2014-07-22 11:10:00,47.55,47.6,47.48,47.55,416000.0,30.2224,30.2542,30.1779,30.2224,416000.0
2014-07-22 11:20:00,47.55,47.6,47.53,47.57,123400.0,30.2224,30.2542,30.2097,30.2351,123400.0
2014-07-22 11:30:00,47.56,47.59,47.52,47.56,224600.0,30.2288,30.2478,30.2033,30.2288,224600.0
2014-07-22 11:40:00,47.55,47.56,47.48,47.5,150800.0,30.2224,30.2288,30.1779,30.1906,150800.0
2014-07-22 11:50:00,47.5,47.51,47.42,47.44,152400.0,30.1906,30.197,30.1398,30.1525,152400.0
2014-07-22 12:00:00,47.44,47.71,47.43,47.71,346500.0,30.1525,30.3241,30.1461,30.3241,346500.0
2014-07-22 12:10:00,47.71,47.71,47.55,47.66,234000.0,30.3241,30.3241,30.2224,30.2923,234000.0
2014-07-22 12:20:00,47.65,47.67,47.48,47.51,207500.0,30.286,30.2987,30.1779,30.197,207500.0
2014-07-22 12:30:00,47.49,47.56,47.44,47.56,114300.0,30.1843,30.2288,30.1525,30.2288,114300.0
2014-07-22 12:40:00,47.55,47.58,47.45,47.45,238100.0,30.2224,30.2415,30.1589,30.1589,238100.0
2014-07-22 12:50:00,47.46,47.55,47.45,47.48,187700.0,30.1652,30.2224,30.1589,30.1779,187700.0
2014-07-22 13:00:00,47.47,47.48,47.34,47.34,100500.0,30.1716,30.1779,30.0889,30.0889,100500.0
2014-07-22 13:10:00,47.34,47.35,47.17,47.17,331500.0,30.0889,30.0953,29.9809,29.9809,331500.0
2014-07-22 13:20:00,47.17,47.23,47.15,47.17,278600.0,29.9809,30.019,29.9682,29.9809,278600.0
2014-07-22 13:30:00,47.19,47.2,47.12,47.15,223400.0,29.9936,30.0,29.9491,29.9682,223400.0
2014-07-22 13:40:00,47.15,47.23,47.15,47.21,178800.0,29.9682,30.019,29.9682,30.0063,178800.0
2014-07-22 13:50:00,47.22,47.3,47.21,47.22,449900.0,30.0127,30.0635,30.0063,30.0127,449900.0
2014-07-22 14:00:00,47.23,47.33,47.21,47.32,300800.0,30.019,30.0826,30.0063,30.0762,300800.0
2014-07-22 14:10:00,47.32,47.33,47.24,47.27,223600.0,30.0762,30.0826,30.0254,30.0444,223600.0
2014-07-22 14:20:00,47.26,47.27,47.22,47.23,185800.0,30.0381,30.0444,30.0127,30.019,185800.0
2014-07-22 14:30:00,47.23,47.24,47.14,47.14,186700.0,30.019,30.0254,29.9618,29.9618,186700.0
2014-07-22 14:40:00,47.14,47.16,47.09,47.09,210800.0,29.9618,29.9745,29.93,29.93,210800.0
2014-07-22 14:50:00,47.09,47.2,47.08,47.15,232600.0,29.93,30.0,29.9237,29.9682,232600.0
2014-07-22 15:00:00,47.15,47.17,47.08,47.13,240600.0,29.9682,29.9809,29.9237,29.9555,240600.0
2014-07-22 15:10:00,47.14,47.15,47.06,47.1,160700.0,29.9618,29.9682,29.911,29.9364,160700.0
2014-07-22 15:20:00,47.1,47.16,47.07,47.16,152300.0,29.9364,29.9745,29.9173,29.9745,152300.0
2014-07-22 15:30:00,47.16,47.23,47.15,47.17,225900.0,29.9745,30.019,29.9682,29.9809,225900.0
2014-07-22 15:40:00,47.16,47.2,47.11,47.17,305600.0,29.9745,30.0,29.9428,29.9809,305600.0
2014-07-22 15:50:00,47.17,47.2,47.06,47.11,1152000.0,29.9809,30.0,29.911,29.9428,1152000.0
2014-07-23 09:30:00,47.16,47.28,47.15,47.25,290200.0,29.9745,30.0508,29.9682,30.0317,290200.0
2014-07-23 09:40:00,47.24,47.51,47.24,47.51,115000.0,30.0254,30.197,30.0254,30.197,115000.0
2014-07-23 09:50:00,47.5,47.51,47.34,47.38,152400.0,30.1906,30.197,30.0889,30.1144,152400.0
2014-07-23 10:00:00,47.39,47.4,47.26,47.3,195900.0,30.1207,30.1271,30.0381,30.0635,195900.0
2014-07-23 10:10:00,47.29,47.3,47.2,47.24,110500.0,30.0572,30.0635,30.0,30.0254,110500.0
2014-07-23 10:20:00,47.24,47.57,47.23,47.56,193100.0,30.0254,30.2351,30.019,30.2288,193100.0
2014-07-23 10:30:00,47.57,47.59,47.48,47.52,197200.0,30.2351,30.2478,30.1779,30.2033,197200.0
2014-07-23 10:40:00,47.52,47.56,47.44,47.48,88700.0,30.2033,30.2288,30.1525,30.1779,88700.0
2014-07-23 10:50:00,47.47,47.47,47.37,47.42,122000.0,30.1716,30.1716,30.108,30.1398,122000.0
2014-07-23 11:00:00,47.43,47.65,47.43,47.64,157600.0,30.1461,30.286,30.1461,30.2796,157600.0
2014-07-23 11:10:00,47.64,47.76,47.63,47.71,215400.0,30.2796,30.3559,30.2733,30.3241,215400.0
2014-07-23 11:20:00,47.72,47.93,47.72,47.87,121500.0,30.3305,30.4639,30.3305,30.4258,121500.0
2014-07-23 11:30:00,47.87,47.88,47.79,47.83,83700.0,30.4258,30.4322,30.375,30.4004,83700.0
2014-07-23 11:40:00,47.83,47.86,47.75,47.83,33700.0,30.4004,30.4194,30.3495,30.4004,33700.0
2014-07-23 11:50:00,47.84,48.03,47.8,48.0,199000.0,30.4067,30.5275,30.3813,30.5084,199000.0
2014-07-23 12:00:00,48.01,48.03,47.97,48.01,73100.0,30.5148,30.5275,30.4894,30.5148,73100.0
2014-07-23 12:10:00,48.01,48.11,48.0,48.02,104000.0,30.5148,30.5783,30.5084,30.5211,104000.0
2014-07-23 12:20:00,48.02,48.03,47.91,47.91,71000.0,30.5211,30.5275,30.4512,30.4512,71000.0
2014-07-23 12:30:00,47.91,47.93,47.8,47.8,31200.0,30.4512,30.4639,30.3813,30.3813,31200.0
2014-07-23 12:40:00,47.81,47.86,47.76,47.76,38700.0,30.3877,30.4194,30.3559,30.3559,38700.0
2014-07-23 12:50:00,47.76,47.92,47.76,47.91,55900.0,30.3559,30.4576,30.3559,30.4512,55900.0
2014-07-23 13:00:00,47.9,47.94,47.85,47.9,63300.0,30.4449,30.4703,30.4131,30.4449,63300.0
2014-07-23 13:10:00,47.9,47.92,47.84,47.92,59300.0,30.4449,30.4576,30.4067,30.4576,59300.0
2014-07-23 13:20:00,47.9,47.95,47.88,47.93,37800.0,30.4449,30.4766,30.4322,30.4639,37800.0
2014-07-23 13:30:00,47.92,47.94,47.83,47.84,66800.0,30.4576,30.4703,30.4004,30.4067,66800.0
2014-07-23 13:40:00,47.84,47.91,47.8,47.89,49700.0,30.4067,30.4512,30.3813,30.4385,49700.0
2014-07-23 13:50:00,47.88,47.94,47.88,47.91,78200.0,30.4322,30.4703,30.4322,30.4512,78200.0
2014-07-23 14:00:00,47.91,47.94,47.87,47.89,79500.0,30.4512,30.4703,30.4258,30.4385,79500.0
2014-07-23 14:10:00,47.89,47.9,47.83,47.84,55500.0,30.4385,30.4449,30.4004,30.4067,55500.0
2014-07-23 14:20:00,47.85,47.9,47.84,47.89,62700.0,30.4131,30.4449,30.4067,30.4385,62700.0
2014-07-23 14:30:00,47.89,47.9,47.86,47.89,90500.0,30.4385,30.4449,30.4194,30.4385,90500.0
2014-07-23 14:40:00,47.89,47.91,47.84,47.89,66100.0,30.4385,30.4512,30.4067,30.4385,66100.0
2014-07-23 14:50:00,47.89,47.9,47.84,47.88,76100.0,30.4385,30.4449,30.4067,30.4322,76100.0
2014-07-23 15:00:00,47.88,47.9,47.84,47.85,55600.0,30.4322,30.4449,30.4067,30.4131,55600.0
2014-07-23 15:10:00,47.86,47.94,47.85,47.93,86300.0,30.4194,30.4703,30.4131,30.4639,86300.0
2014-07-23 15:20:00,47.93,47.96,47.89,47.95,94100.0,30.4639,30.483,30.4385,30.4766,94100.0
2014-07-23 15:30:00,47.96,47.97,47.89,47.91,134900.0,30.483,30.4894,30.4385,30.4512,134900.0
2014-07-23 15:40:00,47.91,47.98,47.9,47.96,205400.0,30.4512,30.4957,30.4449,30.483,205400.0
2014-07-23 15:50:00,47.96,48.01,47.94,48.0,544600.0,30.483,30.5148,30.4703,30.5084,544600.0
2014-07-24 09:30:00,48.17,48.68,48.15,48.65,252800.0,30.6165,30.9406,30.6038,30.9216,252800.0
2014-07-24 09:40:00,48.65,48.74,48.61,48.65,150200.0,30.9216,30.9788,30.8961,30.9216,150200.0
2014-07-24 09:50:00,48.65,48.68,48.47,48.47,179500.0,30.9216,30.9406,30.8072,30.8072,179500.0
2014-07-24 10:00:00,48.48,48.51,48.24,48.48,200300.0,30.8135,30.8326,30.661,30.8135,200300.0
2014-07-24 10:10:00,48.48,48.66,48.4,48.66,269700.0,30.8135,30.9279,30.7627,30.9279,269700.0
2014-07-24 10:20:00,48.65,48.66,48.49,48.62,89000.0,30.9216,30.9279,30.8199,30.9025,89000.0
2014-07-24 10:30:00,48.63,48.66,48.56,48.65,121500.0,30.9089,30.9279,30.8644,30.9216,121500.0
2014-07-24 10:40:00,48.65,48.79,48.62,48.78,133600.0,30.9216,31.0105,30.9025,31.0042,133600.0
2014-07-24 10:50:00,48.78,48.88,48.68,48.68,282300.0,31.0042,31.0677,30.9406,30.9406,282300.0
2014-07-24 11:00:00,48.69,48.71,48.57,48.67,266000.0,30.947,30.9597,30.8707,30.9343,266000.0
2014-07-24 11:10:00,48.67,48.91,48.65,48.86,260500.0,30.9343,31.0868,30.9216,31.055,260500.0
2014-07-24 11:20:00,48.86,49.38,48.86,49.29,1074400.0,31.055,31.3855,31.055,31.3283,1074400.0
2014-07-24 11:30:00,49.28,50.33,49.23,49.98,1024800.0,31.322,31.9894,31.2902,31.7669,1024800.0
2014-07-24 11:40:00,49.96,50.25,49.73,49.87,695200.0,31.7542,31.9385,31.608,31.697,695200.0
2014-07-24 11:50:00,49.88,50.11,49.86,50.07,567200.0,31.7033,31.8495,31.6906,31.8241,567200.0
2014-07-24 12:00:00,50.08,50.84,49.95,50.73,939700.0,31.8305,32.3135,31.7478,32.2436,939700.0
2014-07-24 12:10:00,50.71,51.98,50.71,51.91,1619600.0,32.2309,33.0381,32.2309,32.9936,1619600.0
2014-07-24 12:20:00,51.9,51.98,51.16,51.2,1454600.0,32.9872,33.0381,32.5169,32.5423,1454600.0
2014-07-24 12:30:00,51.2,51.31,50.13,50.16,872000.0,32.5423,32.6122,31.8622,31.8813,872000.0
2014-07-24 12:40:00,50.15,50.23,49.94,50.09,863000.0,31.875,31.9258,31.7415,31.8368,863000.0
2014-07-24 12:50:00,50.1,50.44,50.05,50.36,559900.0,31.8432,32.0593,31.8114,32.0084,559900.0
2014-07-24 13:00:00,50.36,50.43,50.13,50.16,352500.0,32.0084,32.0529,31.8622,31.8813,352500.0
2014-07-24 13:10:00,50.15,50.24,50.06,50.11,368200.0,31.875,31.9322,31.8177,31.8495,368200.0
2014-07-24 13:20:00,50.1,50.49,50.09,50.42,256400.0,31.8432,32.0911,31.8368,32.0466,256400.0
2014-07-24 13:30:00,50.4,50.55,50.36,50.53,263000.0,32.0338,32.1292,32.0084,32.1165,263000.0
2014-07-24 13:40:00,50.53,50.71,50.52,50.69,237100.0,32.1165,32.2309,32.1101,32.2182,237100.0
2014-07-24 13:50:00,50.69,50.74,50.5,50.55,429600.0,32.2182,32.25,32.0974,32.1292,429600.0
2014-07-24 14:00:00,50.54,50.65,50.51,50.63,132900.0,32.1228,32.1927,32.1038,32.18,132900.0
2014-07-24 14:10:00,50.64,50.65,50.44,50.47,173800.0,32.1864,32.1927,32.0593,32.0783,173800.0
2014-07-24 14:20:00,50.47,50.49,50.36,50.38,159600.0,32.0783,32.0911,32.0084,32.0211,159600.0
2014-07-24 14:30:00,50.37,50.37,50.08,50.08,202500.0,32.0148,32.0148,31.8305,31.8305,202500.0
2014-07-24 14:40:00,50.09,50.2,50.08,50.13,118800.0,31.8368,31.9067,31.8305,31.8622,118800.0
2014-07-24 14:50:00,50.12,50.13,50.05,50.09,216000.0,31.8559,31.8622,31.8114,31.8368,216000.0
2014-07-24 15:00:00,50.09,50.32,50.09,50.32,262700.0,31.8368,31.983,31.8368,31.983,262700.0
2014-07-24 15:10:00,50.31,50.44,50.28,50.43,292000.0,31.9766,32.0593,31.9576,32.0529,292000.0
2014-07-24 15:20:00,50.42,50.5,50.33,50.49,426000.0,32.0466,32.0974,31.9894,32.0911,426000.0
2014-07-24 15:30:00,50.48,50.49,50.34,50.37,493200.0,32.0847,32.0911,31.9957,32.0148,493200.0
2014-07-24 15:40:00,50.37,50.62,50.37,50.61,527900.0,32.0148,32.1737,32.0148,32.1673,527900.0
2014-07-24 15:50:00,50.61,50.71,50.59,50.66,1100700.0,32.1673,32.2309,32.1546,32.1991,1100700.0
2014-07-25 09:30:00,50.26,50.44,49.89,49.99,232900.0,31.9449,32.0593,31.7097,31.7733,232900.0
2014-07-25 09:40:00,49.98,50.38,49.97,50.32,159500.0,31.7669,32.0211,31.7605,31.983,159500.0
2014-07-25 09:50:00,50.32,50.55,50.3,50.3,116300.0,31.983,32.1292,31.9703,31.9703,116300.0
2014-07-25 10:00:00,50.31,50.36,50.16,50.17,73300.0,31.9766,32.0084,31.8813,31.8877,73300.0
2014-07-25 10:10:00,50.16,50.26,50.07,50.22,149000.0,31.8813,31.9449,31.8241,31.9194,149000.0
2014-07-25 10:20:00,50.22,50.32,50.18,50.23,123600.0,31.9194,31.983,31.894,31.9258,123600.0
2014-07-25 10:30:00,50.22,50.34,50.22,50.29,88900.0,31.9194,31.9957,31.9194,31.9639,88900.0
2014-07-25 10:40:00,50.29,50.36,50.18,50.2,124400.0,31.9639,32.0084,31.894,31.9067,124400.0
2014-07-25 10:50:00,50.21,50.25,50.07,50.11,126600.0,31.9131,31.9385,31.8241,31.8495,126600.0
2014-07-25 11:00:00,50.11,50.11,49.9,49.94,180400.0,31.8495,31.8495,31.7161,31.7415,180400.0
2014-07-25 11:10:00,49.95,49.95,49.79,49.92,79200.0,31.7478,31.7478,31.6461,31.7288,79200.0
2014-07-25 11:20:00,49.91,50.0,49.89,49.94,295700.0,31.7224,31.7796,31.7097,31.7415,295700.0
2014-07-25 11:30:00,49.94,50.0,49.91,49.91,79400.0,31.7415,31.7796,31.7224,31.7224,79400.0
2014-07-25 11:40:00,49.91,49.99,49.9,49.99,65500.0,31.7224,31.7733,31.7161,31.7733,65500.0
2014-07-25 11:50:00,49.98,50.0,49.91,49.91,86300.0,31.7669,31.7796,31.7224,31.7224,86300.0
2014-07-25 12:00:00,49.91,49.92,49.83,49.91,116000.0,31.7224,31.7288,31.6716,31.7224,116000.0
2014-07-25 12:10:00,49.91,49.91,49.84,49.84,37800.0,31.7224,31.7224,31.6779,31.6779,37800.0
2014-07-25 12:20:00,49.84,49.86,49.8,49.84,34300.0,31.6779,31.6906,31.6525,31.6779,34300.0
2014-07-25 12:30:00,49.83,49.89,49.76,49.89,58300.0,31.6716,31.7097,31.6271,31.7097,58300.0
2014-07-25 12:40:00,49.89,49.96,49.89,49.91,34700.0,31.7097,31.7542,31.7097,31.7224,34700.0
2014-07-25 12:50:00,49.9,49.9,49.78,49.84,44800.0,31.7161,31.7161,31.6398,31.6779,44800.0
2014-07-25 13:00:00,49.85,49.85,49.75,49.82,43600.0,31.6843,31.6843,31.6207,31.6652,43600.0
2014-07-25 13:10:00,49.82,49.87,49.79,49.83,49000.0,31.6652,31.697,31.6461,31.6716,49000.0
2014-07-25 13:20:00,49.83,49.85,49.76,49.8,44600.0,31.6716,31.6843,31.6271,31.6525,44600.0
2014-07-25 13:30:00,49.8,49.86,49.77,49.81,56400.0,31.6525,31.6906,31.6334,31.6588,56400.0
2014-07-25 13:40:00,49.82,49.89,49.8,49.89,37100.0,31.6652,31.7097,31.6525,31.7097,37100.0
2014-07-25 13:50:00,49.89,49.89,49.8,49.8,48400.0,31.7097,31.7097,31.6525,31.6525,48400.0
2014-07-25 14:00:00,49.8,49.8,49.68,49.77,126300.0,31.6525,31.6525,31.5762,31.6334,126300.0
2014-07-25 14:10:00,49.77,49.85,49.74,49.8,70100.0,31.6334,31.6843,31.6144,31.6525,70100.0
2014-07-25 14:20:00,49.8,49.85,49.75,49.82,53500.0,31.6525,31.6843,31.6207,31.6652,53500.0
2014-07-25 14:30:00,49.82,49.9,49.81,49.88,106300.0,31.6652,31.7161,31.6588,31.7033,106300.0
2014-07-25 14:40:00,49.89,50.0,49.89,50.0,197000.0,31.7097,31.7796,31.7097,31.7796,197000.0
2014-07-25 14:50:00,49.99,49.99,49.92,49.97,121100.0,31.7733,31.7733,31.7288,31.7605,121100.0
2014-07-25 15:00:00,49.97,50.0,49.89,49.91,70200.0,31.7605,31.7796,31.7097,31.7224,70200.0
2014-07-25 15:10:00,49.92,49.95,49.89,49.94,95700.0,31.7288,31.7478,31.7097,31.7415,95700.0
2014-07-25 15:20:00,49.94,50.0,49.94,49.97,154000.0,31.7415,31.7796,31.7415,31.7605,154000.0
2014-07-25 15:30:00,49.96,49.97,49.85,49.93,117700.0,31.7542,31.7605,31.6843,31.7351,117700.0
2014-07-25 15:40:00,49.93,49.93,49.84,49.91,241600.0,31.7351,31.7351,31.6779,31.7224,241600.0
2014-07-25 15:50:00,49.9,49.93,49.86,49.91,423100.0,31.7161,31.7351,31.6906,31.7224,423100.0
2014-07-28 09:30:00,49.75,49.95,49.61,49.78,172900.0,31.6207,31.7478,31.5317,31.6398,172900.0
2014-07-28 09:40:00,49.78,49.78,49.51,49.61,107600.0,31.6398,31.6398,31.4682,31.5317,107600.0
2014-07-28 09:50:00,49.62,49.62,49.44,49.51,101900.0,31.5381,31.5381,31.4237,31.4682,101900.0
2014-07-28 10:00:00,49.49,49.59,49.45,49.54,112600.0,31.4555,31.519,31.43,31.4872,112600.0
2014-07-28 10:10:00,49.56,49.6,49.47,49.5,88700.0,31.5,31.5254,31.4427,31.4618,88700.0
2014-07-28 10:20:00,49.49,49.53,49.46,49.52,142300.0,31.4555,31.4809,31.4364,31.4745,142300.0
2014-07-28 10:30:00,49.52,49.57,49.45,49.57,86600.0,31.4745,31.5063,31.43,31.5063,86600.0
2014-07-28 10:40:00,49.58,49.67,49.56,49.66,100800.0,31.5127,31.5699,31.5,31.5635,100800.0
2014-07-28 10:50:00,49.66,49.66,49.57,49.57,78900.0,31.5635,31.5635,31.5063,31.5063,78900.0
2014-07-28 11:00:00,49.57,49.66,49.57,49.65,70800.0,31.5063,31.5635,31.5063,31.5572,70800.0
2014-07-28 11:10:00,49.64,49.69,49.59,49.66,125500.0,31.5508,31.5826,31.519,31.5635,125500.0
2014-07-28 11:20:00,49.66,49.86,49.62,49.85,85100.0,31.5635,31.6906,31.5381,31.6843,85100.0
2014-07-28 11:30:00,49.84,49.85,49.75,49.81,43900.0,31.6779,31.6843,31.6207,31.6588,43900.0
2014-07-28 11:40:00,49.81,49.82,49.78,49.78,52100.0,31.6588,31.6652,31.6398,31.6398,52100.0
2014-07-28 11:50:00,49.78,49.84,49.76,49.84,83200.0,31.6398,31.6779,31.6271,31.6779,83200.0
2014-07-28 12:00:00,49.84,49.88,49.75,49.87,36200.0,31.6779,31.7033,31.6207,31.697,36200.0
2014-07-28 12:10:00,49.88,49.95,49.8,49.88,76300.0,31.7033,31.7478,31.6525,31.7033,76300.0
2014-07-28 12:20:00,49.89,49.9,49.81,49.84,54400.0,31.7097,31.7161,31.6588,31.6779,54400.0
2014-07-28 12:30:00,49.84,49.92,49.82,49.85,115900.0,31.6779,31.7288,31.6652,31.6843,115900.0
2014-07-28 12:40:00,49.85,49.93,49.8,49.93,80700.0,31.6843,31.7351,31.6525,31.7351,80700.0
2014-07-28 12:50:00,49.94,50.0,49.93,49.99,90300.0,31.7415,31.7796,31.7351,31.7733,90300.0
2014-07-28 13:00:00,49.99,50.0,49.9,49.97,91300.0,31.7733,31.7796,31.7161,31.7605,91300.0
2014-07-28 13:10:00,49.98,50.0,49.9,49.99,74400.0,31.7669,31.7796,31.7161,31.7733,74400.0
2014-07-28 13:20:00,50.0,50.0,49.95,49.98,63400.0,31.7796,31.7796,31.7478,31.7669,63400.0
2014-07-28 13:30:00,49.99,50.0,49.96,49.99,122300.0,31.7733,31.7796,31.7542,31.7733,122300.0
2014-07-28 13:40:00,50.0,50.01,49.95,49.98,227700.0,31.7796,31.786,31.7478,31.7669,227700.0
2014-07-28 13:50:00,49.99,50.01,49.96,49.99,131200.0,31.7733,31.786,31.7542,31.7733,131200.0
2014-07-28 14:00:00,49.98,50.0,49.95,49.99,124100.0,31.7669,31.7796,31.7478,31.7733,124100.0
2014-07-28 14:10:00,49.99,50.0,49.95,49.95,111400.0,31.7733,31.7796,31.7478,31.7478,111400.0
2014-07-28 14:20:00,49.95,49.97,49.9,49.94,55900.0,31.7478,31.7605,31.7161,31.7415,55900.0
2014-07-28 14:30:00,49.93,49.96,49.89,49.89,54900.0,31.7351,31.7542,31.7097,31.7097,54900.0
2014-07-28 14:40:00,49.89,49.9,49.78,49.85,95200.0,31.7097,31.7161,31.6398,31.6843,95200.0
2014-07-28 14:50:00,49.85,49.93,49.84,49.92,64500.0,31.6843,31.7351,31.6779,31.7288,64500.0
2014-07-28 15:00:00,49.93,49.96,49.92,49.93,91200.0,31.7351,31.7542,31.7288,31.7351,91200.0
2014-07-28 15:10:00,49.93,49.98,49.86,49.92,182100.0,31.7351,31.7669,31.6906,31.7288,182100.0
2014-07-28 15:20:00,49.93,49.97,49.85,49.85,133900.0,31.7351,31.7605,31.6843,31.6843,133900.0
2014-07-28 15:30:00,49.84,49.9,49.84,49.87,200800.0,31.6779,31.7161,31.6779,31.697,200800.0
2014-07-28 15:40:00,49.88,50.0,49.87,49.98,313000.0,31.7033,31.7796,31.697,31.7669,313000.0
2014-07-28 15:50:00,49.98,49.99,49.89,49.98,400700.0,31.7669,31.7733,31.7097,31.7669,400700.0
2014-07-29 09:30:00,50.06,50.06,49.01,49.62,510100.0,31.8177,31.8177,31.1504,31.5381,510100.0
2014-07-29 09:40:00,49.62,49.85,49.38,49.41,185100.0,31.5381,31.6843,31.3855,31.4046,185100.0
2014-07-29 09:50:00,49.4,49.66,49.36,49.44,119800.0,31.3983,31.5635,31.3728,31.4237,119800.0
2014-07-29 10:00:00,49.44,49.57,49.32,49.46,196200.0,31.4237,31.5063,31.3474,31.4364,196200.0
2014-07-29 10:10:00,49.47,49.68,49.44,49.55,173500.0,31.4427,31.5762,31.4237,31.4936,173500.0
2014-07-29 10:20:00,49.56,49.56,49.44,49.51,76500.0,31.5,31.5,31.4237,31.4682,76500.0
2014-07-29 10:30:00,49.51,49.55,49.45,49.5,76300.0,31.4682,31.4936,31.43,31.4618,76300.0
2014-07-29 10:40:00,49.5,49.55,49.46,49.51,85200.0,31.4618,31.4936,31.4364,31.4682,85200.0
2014-07-29 10:50:00,49.52,49.64,49.45,49.6,117400.0,31.4745,31.5508,31.43,31.5254,117400.0
2014-07-29 11:00:00,49.61,49.61,49.44,49.46,95200.0,31.5317,31.5317,31.4237,31.4364,95200.0
2014-07-29 11:10:00,49.47,49.5,49.36,49.41,94100.0,31.4427,31.4618,31.3728,31.4046,94100.0
2014-07-29 11:20:00,49.42,49.43,49.28,49.31,113300.0,31.411,31.4173,31.322,31.3411,113300.0
2014-07-29 11:30:00,49.31,49.38,49.23,49.26,106400.0,31.3411,31.3855,31.2902,31.3093,106400.0
2014-07-29 11:40:00,49.26,49.3,49.18,49.3,53800.0,31.3093,31.3347,31.2584,31.3347,53800.0
2014-07-29 11:50:00,49.3,49.47,49.24,49.42,64000.0,31.3347,31.4427,31.2966,31.411,64000.0
2014-07-29 12:00:00,49.43,49.44,49.2,49.21,72100.0,31.4173,31.4237,31.2711,31.2775,72100.0
2014-07-29 12:10:00,49.21,49.32,49.21,49.28,91800.0,31.2775,31.3474,31.2775,31.322,91800.0
2014-07-29 12:20:00,49.28,49.32,49.22,49.24,69100.0,31.322,31.3474,31.2838,31.2966,69100.0
2014-07-29 12:30:00,49.24,49.24,49.08,49.11,90900.0,31.2966,31.2966,31.1949,31.2139,90900.0
2014-07-29 12:40:00,49.11,49.17,49.0,49.12,115400.0,31.2139,31.2521,31.144,31.2203,115400.0
2014-07-29 12:50:00,49.13,49.29,49.09,49.24,124300.0,31.2266,31.3283,31.2012,31.2966,124300.0
2014-07-29 13:00:00,49.24,49.46,49.23,49.35,80300.0,31.2966,31.4364,31.2902,31.3665,80300.0
2014-07-29 13:10:00,49.36,49.53,49.36,49.43,78300.0,31.3728,31.4809,31.3728,31.4173,78300.0
2014-07-29 13:20:00,49.43,49.56,49.38,49.51,64200.0,31.4173,31.5,31.3855,31.4682,64200.0
2014-07-29 13:30:00,49.52,49.53,49.29,49.3,61400.0,31.4745,31.4809,31.3283,31.3347,61400.0
2014-07-29 13:40:00,49.31,49.44,49.28,49.34,97300.0,31.3411,31.4237,31.322,31.3601,97300.0
2014-07-29 13:50:00,49.35,49.47,49.34,49.36,24000.0,31.3665,31.4427,31.3601,31.3728,24000.0
2014-07-29 14:00:00,49.36,49.44,49.32,49.35,88300.0,31.3728,31.4237,31.3474,31.3665,88300.0
2014-07-29 14:10:00,49.36,49.42,49.32,49.4,64500.0,31.3728,31.411,31.3474,31.3983,64500.0
2014-07-29 14:20:00,49.4,49.43,49.31,49.42,74400.0,31.3983,31.4173,31.3411,31.411,74400.0
2014-07-29 14:30:00,49.41,49.45,49.31,49.33,102700.0,31.4046,31.43,31.3411,31.3538,102700.0
2014-07-29 14:40:00,49.33,49.37,49.31,49.34,138700.0,31.3538,31.3792,31.3411,31.3601,138700.0
2014-07-29 14:50:00,49.35,49.36,49.18,49.19,147100.0,31.3665,31.3728,31.2584,31.2648,147100.0
2014-07-29 15:00:00,49.18,49.24,49.16,49.17,59900.0,31.2584,31.2966,31.2457,31.2521,59900.0
2014-07-29 15:10:00,49.17,49.32,49.17,49.26,185200.0,31.2521,31.3474,31.2521,31.3093,185200.0
2014-07-29 15:20:00,49.27,49.27,49.13,49.13,229500.0,31.3156,31.3156,31.2266,31.2266,229500.0
2014-07-29 15:30:00,49.13,49.18,49.11,49.12,164600.0,31.2266,31.2584,31.2139,31.2203,164600.0
2014-07-29 15:40:00,49.12,49.15,49.0,49.0,396200.0,31.2203,31.2394,31.144,31.144,396200.0
2014-07-29 15:50:00,49.01,49.02,48.86,48.86,650600.0,31.1504,31.1567,31.055,31.055,650600.0
2014-07-30 09:30:00,48.58,48.73,48.1,48.72,396200.0,30.8771,30.9724,30.572,30.9661,396200.0
2014-07-30 09:40:00,48.71,49.02,48.54,48.9,140400.0,30.9597,31.1567,30.8516,31.0805,140400.0
2014-07-30 09:50:00,48.88,48.9,48.47,48.48,85000.0,31.0677,31.0805,30.8072,30.8135,85000.0
2014-07-30 10:00:00,48.46,48.55,48.41,48.44,66800.0,30.8008,30.858,30.769,30.7881,66800.0
2014-07-30 10:10:00,48.43,48.44,48.26,48.3,114000.0,30.7817,30.7881,30.6737,30.6991,114000.0
2014-07-30 10:20:00,48.3,48.34,48.17,48.18,115000.0,30.6991,30.7245,30.6165,30.6228,115000.0
2014-07-30 10:30:00,48.18,48.27,48.06,48.27,233100.0,30.6228,30.68,30.5466,30.68,233100.0
2014-07-30 10:40:00,48.28,48.41,48.11,48.22,180500.0,30.6864,30.769,30.5783,30.6483,180500.0
2014-07-30 10:50:00,48.22,48.26,48.08,48.09,145200.0,30.6483,30.6737,30.5593,30.5656,145200.0
2014-07-30 11:00:00,48.1,48.17,48.05,48.15,115600.0,30.572,30.6165,30.5402,30.6038,115600.0
2014-07-30 11:10:00,48.16,48.28,48.09,48.23,88400.0,30.6101,30.6864,30.5656,30.6546,88400.0
2014-07-30 11:20:00,48.24,48.31,48.19,48.21,182600.0,30.661,30.7055,30.6292,30.6419,182600.0
2014-07-30 11:30:00,48.22,48.28,48.12,48.27,132800.0,30.6483,30.6864,30.5847,30.68,132800.0
2014-07-30 11:40:00,48.27,48.3,48.21,48.23,70000.0,30.68,30.6991,30.6419,30.6546,70000.0
2014-07-30 11:50:00,48.24,48.27,48.19,48.19,70800.0,30.661,30.68,30.6292,30.6292,70800.0
2014-07-30 12:00:00,48.2,48.27,48.16,48.18,52500.0,30.6355,30.68,30.6101,30.6228,52500.0
2014-07-30 12:10:00,48.18,48.31,48.17,48.23,72000.0,30.6228,30.7055,30.6165,30.6546,72000.0
2014-07-30 12:20:00,48.22,48.29,48.22,48.27,37600.0,30.6483,30.6927,30.6483,30.68,37600.0
2014-07-30 12:30:00,48.27,48.36,48.22,48.34,57800.0,30.68,30.7372,30.6483,30.7245,57800.0
2014-07-30 12:40:00,48.34,48.37,48.27,48.36,44400.0,30.7245,30.7436,30.68,30.7372,44400.0
2014-07-30 12:50:00,48.35,48.36,48.33,48.35,30500.0,30.7309,30.7372,30.7182,30.7309,30500.0
2014-07-30 13:00:00,48.36,48.36,48.29,48.33,41000.0,30.7372,30.7372,30.6927,30.7182,41000.0
2014-07-30 13:10:00,48.32,48.33,48.26,48.26,34100.0,30.7118,30.7182,30.6737,30.6737,34100.0
2014-07-30 13:20:00,48.26,48.35,48.26,48.29,48500.0,30.6737,30.7309,30.6737,30.6927,48500.0
2014-07-30 13:30:00,48.3,48.39,48.29,48.29,50800.0,30.6991,30.7563,30.6927,30.6927,50800.0
2014-07-30 13:40:00,48.3,48.34,48.25,48.26,79600.0,30.6991,30.7245,30.6673,30.6737,79600.0
2014-07-30 13:50:00,48.25,48.25,48.2,48.23,67900.0,30.6673,30.6673,30.6355,30.6546,67900.0
2014-07-30 14:00:00,48.24,48.41,48.19,48.4,88600.0,30.661,30.769,30.6292,30.7627,88600.0
2014-07-30 14:10:00,48.4,48.52,48.37,48.48,73100.0,30.7627,30.8389,30.7436,30.8135,73100.0
2014-07-30 14:20:00,48.48,48.48,48.39,48.44,52100.0,30.8135,30.8135,30.7563,30.7881,52100.0
2014-07-30 14:30:00,48.44,48.52,48.34,48.38,64100.0,30.7881,30.8389,30.7245,30.75,64100.0
2014-07-30 14:40:00,48.39,48.48,48.31,48.33,74700.0,30.7563,30.8135,30.7055,30.7182,74700.0
2014-07-30 14:50:00,48.33,48.35,48.23,48.25,52400.0,30.7182,30.7309,30.6546,30.6673,52400.0
2014-07-30 15:00:00,48.25,48.28,48.19,48.24,91900.0,30.6673,30.6864,30.6292,30.661,91900.0
2014-07-30 15:10:00,48.25,48.31,48.2,48.29,83700.0,30.6673,30.7055,30.6355,30.6927,83700.0
2014-07-30 15:20:00,48.29,48.31,48.18,48.3,110500.0,30.6927,30.7055,30.6228,30.6991,110500.0
2014-07-30 15:30:00,48.3,48.35,48.28,48.29,149700.0,30.6991,30.7309,30.6864,30.6927,149700.0
2014-07-30 15:40:00,48.29,48.32,48.22,48.3,183400.0,30.6927,30.7118,30.6483,30.6991,183400.0
2014-07-30 15:50:00,48.3,48.32,48.2,48.21,425200.0,30.6991,30.7118,30.6355,30.6419,425200.0
2014-07-31 09:30:00,48.02,48.03,47.69,47.75,153000.0,30.5211,30.5275,30.3114,30.3495,153000.0
2014-07-31 09:40:00,47.75,48.0,47.69,48.0,86100.0,30.3495,30.5084,30.3114,30.5084,86100.0
2014-07-31 09:50:00,48.0,48.01,47.59,47.62,134600.0,30.5084,30.5148,30.2478,30.2669,134600.0
2014-07-31 10:00:00,47.63,47.63,47.3,47.33,199100.0,30.2733,30.2733,30.0635,30.0826,199100.0
2014-07-31 10:10:00,47.34,47.48,47.34,47.48,150900.0,30.0889,30.1779,30.0889,30.1779,150900.0
2014-07-31 10:20:00,47.48,47.5,47.36,47.45,94700.0,30.1779,30.1906,30.1016,30.1589,94700.0
2014-07-31 10:30:00,47.44,47.56,47.44,47.55,70500.0,30.1525,30.2288,30.1525,30.2224,70500.0
2014-07-31 10:40:00,47.55,47.64,47.48,47.64,43600.0,30.2224,30.2796,30.1779,30.2796,43600.0
2014-07-31 10:50:00,47.65,47.65,47.41,47.43,87400.0,30.286,30.286,30.1334,30.1461,87400.0
2014-07-31 11:00:00,47.44,47.65,47.44,47.64,43700.0,30.1525,30.286,30.1525,30.2796,43700.0
2014-07-31 11:10:00,47.64,47.67,47.56,47.6,39100.0,30.2796,30.2987,30.2288,30.2542,39100.0
2014-07-31 11:20:00,47.6,47.78,47.59,47.68,49300.0,30.2542,30.3686,30.2478,30.305,49300.0
2014-07-31 11:30:00,47.68,47.72,47.63,47.7,88600.0,30.305,30.3305,30.2733,30.3177,88600.0
2014-07-31 11:40:00,47.7,47.7,47.57,47.61,128300.0,30.3177,30.3177,30.2351,30.2605,128300.0
2014-07-31 11:50:00,47.62,47.68,47.58,47.66,101500.0,30.2669,30.305,30.2415,30.2923,101500.0
2014-07-31 12:00:00,47.66,47.71,47.61,47.66,59400.0,30.2923,30.3241,30.2605,30.2923,59400.0
2014-07-31 12:10:00,47.66,47.66,47.53,47.58,38100.0,30.2923,30.2923,30.2097,30.2415,38100.0
2014-07-31 12:20:00,47.57,47.58,47.5,47.55,29500.0,30.2351,30.2415,30.1906,30.2224,29500.0
2014-07-31 12:30:00,47.55,47.59,47.5,47.54,70900.0,30.2224,30.2478,30.1906,30.2161,70900.0
2014-07-31 12:40:00,47.55,47.66,47.53,47.66,19100.0,30.2224,30.2923,30.2097,30.2923,19100.0
2014-07-31 12:50:00,47.68,47.7,47.6,47.6,52400.0,30.305,30.3177,30.2542,30.2542,52400.0
2014-07-31 13:00:00,47.62,47.65,47.59,47.65,12400.0,30.2669,30.286,30.2478,30.286,12400.0
2014-07-31 13:10:00,47.65,47.66,47.6,47.65,18900.0,30.286,30.2923,30.2542,30.286,18900.0
2014-07-31 13:20:00,47.64,47.68,47.6,47.65,67400.0,30.2796,30.305,30.2542,30.286,67400.0
2014-07-31 13:30:00,47.66,47.78,47.64,47.73,26000.0,30.2923,30.3686,30.2796,30.3368,26000.0
2014-07-31 13:40:00,47.73,47.76,47.63,47.7,55300.0,30.3368,30.3559,30.2733,30.3177,55300.0
2014-07-31 13:50:00,47.7,47.73,47.66,47.72,40900.0,30.3177,30.3368,30.2923,30.3305,40900.0
2014-07-31 14:00:00,47.72,47.81,47.63,47.76,113100.0,30.3305,30.3877,30.2733,30.3559,113100.0
2014-07-31 14:10:00,47.76,47.78,47.66,47.73,47000.0,30.3559,30.3686,30.2923,30.3368,47000.0
2014-07-31 14:20:00,47.73,47.77,47.65,47.69,77100.0,30.3368,30.3622,30.286,30.3114,77100.0
2014-07-31 14:30:00,47.7,47.72,47.64,47.69,35900.0,30.3177,30.3305,30.2796,30.3114,35900.0
2014-07-31 14:40:00,47.7,47.72,47.58,47.64,54400.0,30.3177,30.3305,30.2415,30.2796,54400.0
2014-07-31 14:50:00,47.64,47.66,47.6,47.63,50200.0,30.2796,30.2923,30.2542,30.2733,50200.0
2014-07-31 15:00:00,47.62,47.73,47.6,47.7,61800.0,30.2669,30.3368,30.2542,30.3177,61800.0
2014-07-31 15:10:00,47.69,47.69,47.55,47.59,121400.0,30.3114,30.3114,30.2224,30.2478,121400.0
2014-07-31 15:20:00,47.6,47.6,47.4,47.47,131800.0,30.2542,30.2542,30.1271,30.1716,131800.0
2014-07-31 15:30:00,47.47,47.55,47.45,47.53,89000.0,30.1716,30.2224,30.1589,30.2097,89000.0
2014-07-31 15:40:00,47.54,47.54,47.43,47.51,214800.0,30.2161,30.2161,30.1461,30.197,214800.0
2014-07-31 15:50:00,47.51,47.59,47.48,47.49,382300.0,30.197,30.2478,30.1779,30.1843,382300.0
2014-08-01 09:30:00,47.46,47.68,47.35,47.63,99700.0,30.1652,30.305,30.0953,30.2733,99700.0
2014-08-01 09:40:00,47.63,47.76,47.6,47.67,68400.0,30.2733,30.3559,30.2542,30.2987,68400.0
2014-08-01 09:50:00,47.67,47.74,47.63,47.64,42300.0,30.2987,30.3432,30.2733,30.2796,42300.0
2014-08-01 10:00:00,47.64,47.77,47.6,47.65,35400.0,30.2796,30.3622,30.2542,30.286,35400.0
2014-08-01 10:10:00,47.64,47.65,47.49,47.51,92300.0,30.2796,30.286,30.1843,30.197,92300.0
2014-08-01 10:20:00,47.55,47.73,47.54,47.73,52000.0,30.2224,30.3368,30.2161,30.3368,52000.0
2014-08-01 10:30:00,47.73,47.8,47.68,47.77,36100.0,30.3368,30.3813,30.305,30.3622,36100.0
2014-08-01 10:40:00,47.77,47.8,47.67,47.68,28700.0,30.3622,30.3813,30.2987,30.305,28700.0
2014-08-01 10:50:00,47.68,47.74,47.67,47.68,27700.0,30.305,30.3432,30.2987,30.305,27700.0
2014-08-01 11:00:00,47.68,47.72,47.56,47.58,29700.0,30.305,30.3305,30.2288,30.2415,29700.0
2014-08-01 11:10:00,47.6,47.62,47.56,47.61,69000.0,30.2542,30.2669,30.2288,30.2605,69000.0
2014-08-01 11:20:00,47.61,47.66,47.57,47.61,38600.0,30.2605,30.2923,30.2351,30.2605,38600.0
2014-08-01 11:30:00,47.61,47.61,47.43,47.43,51600.0,30.2605,30.2605,30.1461,30.1461,51600.0
2014-08-01 11:40:00,47.44,47.48,47.35,47.37,71000.0,30.1525,30.1779,30.0953,30.108,71000.0
2014-08-01 11:50:00,47.37,47.39,47.26,47.29,38000.0,30.108,30.1207,30.0381,30.0572,38000.0
2014-08-01 12:00:00,47.3,47.43,47.3,47.42,41200.0,30.0635,30.1461,30.0635,30.1398,41200.0
2014-08-01 12:10:00,47.42,47.53,47.41,47.53,41800.0,30.1398,30.2097,30.1334,30.2097,41800.0
2014-08-01 12:20:00,47.52,47.58,47.5,47.51,93000.0,30.2033,30.2415,30.1906,30.197,93000.0
2014-08-01 12:30:00,47.53,47.57,47.48,47.48,28900.0,30.2097,30.2351,30.1779,30.1779,28900.0
2014-08-01 12:40:00,47.49,47.54,47.48,47.48,49900.0,30.1843,30.2161,30.1779,30.1779,49900.0
2014-08-01 12:50:00,47.48,47.56,47.46,47.53,69900.0,30.1779,30.2288,30.1652,30.2097,69900.0
2014-08-01 13:00:00,47.52,47.53,47.39,47.42,73500.0,30.2033,30.2097,30.1207,30.1398,73500.0
2014-08-01 13:10:00,47.42,47.43,47.33,47.4,29000.0,30.1398,30.1461,30.0826,30.1271,29000.0
2014-08-01 13:20:00,47.4,47.55,47.36,47.55,42500.0,30.1271,30.2224,30.1016,30.2224,42500.0
2014-08-01 13:30:00,47.54,47.59,47.45,47.57,58900.0,30.2161,30.2478,30.1589,30.2351,58900.0
2014-08-01 13:40:00,47.57,47.63,47.52,47.62,56500.0,30.2351,30.2733,30.2033,30.2669,56500.0
2014-08-01 13:50:00,47.61,47.62,47.54,47.61,56200.0,30.2605,30.2669,30.2161,30.2605,56200.0
2014-08-01 14:00:00,47.61,47.65,47.52,47.63,80400.0,30.2605,30.286,30.2033,30.2733,80400.0
2014-08-01 14:10:00,47.63,47.65,47.48,47.48,105000.0,30.2733,30.286,30.1779,30.1779,105000.0
2014-08-01 14:20:00,47.48,47.5,47.45,47.49,68200.0,30.1779,30.1906,30.1589,30.1843,68200.0
2014-08-01 14:30:00,47.49,47.56,47.45,47.52,98900.0,30.1843,30.2288,30.1589,30.2033,98900.0
2014-08-01 14:40:00,47.52,47.58,47.49,47.52,105200.0,30.2033,30.2415,30.1843,30.2033,105200.0
2014-08-01 14:50:00,47.53,47.61,47.53,47.61,54300.0,30.2097,30.2605,30.2097,30.2605,54300.0
2014-08-01 15:00:00,47.61,47.66,47.54,47.65,57600.0,30.2605,30.2923,30.2161,30.286,57600.0
2014-08-01 15:10:00,47.65,47.66,47.57,47.63,74000.0,30.286,30.2923,30.2351,30.2733,74000.0
2014-08-01 15:20:00,47.64,47.66,47.59,47.59,65400.0,30.2796,30.2923,30.2478,30.2478,65400.0
2014-08-01 15:30:00,47.59,47.61,47.54,47.6,81100.0,30.2478,30.2605,30.2161,30.2542,81100.0
2014-08-01 15:40:00,47.61,47.61,47.46,47.49,157300.0,30.2605,30.2605,30.1652,30.1843,157300.0
2014-08-01 15:50:00,47.48,47.5,47.4,47.45,326800.0,30.1779,30.1906,30.1271,30.1589,326800.0
2014-08-04 09:30:00,47.79,47.99,47.68,47.75,116000.0,30.375,30.5021,30.305,30.3495,116000.0
2014-08-04 09:40:00,47.75,47.8,47.64,47.64,46800.0,30.3495,30.3813,30.2796,30.2796,46800.0
2014-08-04 09:50:00,47.66,47.71,47.59,47.59,80300.0,30.2923,30.3241,30.2478,30.2478,80300.0
2014-08-04 10:00:00,47.6,47.62,47.54,47.54,37400.0,30.2542,30.2669,30.2161,30.2161,37400.0
2014-08-04 10:10:00,47.54,47.55,47.48,47.5,37700.0,30.2161,30.2224,30.1779,30.1906,37700.0
2014-08-04 10:20:00,47.5,47.59,47.5,47.5,34300.0,30.1906,30.2478,30.1906,30.1906,34300.0
2014-08-04 10:30:00,47.52,47.56,47.44,47.49,38400.0,30.2033,30.2288,30.1525,30.1843,38400.0
2014-08-04 10:40:00,47.49,47.51,47.45,47.49,60400.0,30.1843,30.197,30.1589,30.1843,60400.0
2014-08-04 10:50:00,47.5,47.5,47.35,47.39,42800.0,30.1906,30.1906,30.0953,30.1207,42800.0
2014-08-04 11:00:00,47.38,47.5,47.37,47.5,25000.0,30.1144,30.1906,30.108,30.1906,25000.0
2014-08-04 11:10:00,47.48,47.51,47.44,47.45,60600.0,30.1779,30.197,30.1525,30.1589,60600.0
2014-08-04 11:20:00,47.44,47.51,47.41,47.48,35600.0,30.1525,30.197,30.1334,30.1779,35600.0
2014-08-04 11:30:00,47.49,47.51,47.44,47.46,62700.0,30.1843,30.197,30.1525,30.1652,62700.0
2014-08-04 11:40:00,47.45,47.5,47.41,47.5,26600.0,30.1589,30.1906,30.1334,30.1906,26600.0
2014-08-04 11:50:00,47.49,47.5,47.42,47.49,39900.0,30.1843,30.1906,30.1398,30.1843,39900.0
2014-08-04 12:00:00,47.48,47.5,47.44,47.5,39200.0,30.1779,30.1906,30.1525,30.1906,39200.0
2014-08-04 12:10:00,47.5,47.5,47.4,47.45,24500.0,30.1906,30.1906,30.1271,30.1589,24500.0
2014-08-04 12:20:00,47.46,47.52,47.44,47.52,59500.0,30.1652,30.2033,30.1525,30.2033,59500.0
2014-08-04 12:30:00,47.52,47.53,47.48,47.51,38300.0,30.2033,30.2097,30.1779,30.197,38300.0
2014-08-04 12:40:00,47.51,47.51,47.45,47.46,27600.0,30.197,30.197,30.1589,30.1652,27600.0
2014-08-04 12:50:00,47.44,47.48,47.44,47.48,19200.0,30.1525,30.1779,30.1525,30.1779,19200.0
2014-08-04 13:00:00,47.48,47.49,47.43,47.46,24300.0,30.1779,30.1843,30.1461,30.1652,24300.0
2014-08-04 13:10:00,47.47,47.47,47.42,47.45,22500.0,30.1716,30.1716,30.1398,30.1589,22500.0
2014-08-04 13:20:00,47.45,47.49,47.44,47.47,28600.0,30.1589,30.1843,30.1525,30.1716,28600.0
2014-08-04 13:30:00,47.47,47.61,47.46,47.56,25000.0,30.1716,30.2605,30.1652,30.2288,25000.0
2014-08-04 13:40:00,47.57,47.67,47.55,47.64,24700.0,30.2351,30.2987,30.2224,30.2796,24700.0
2014-08-04 13:50:00,47.64,47.66,47.59,47.65,24600.0,30.2796,30.2923,30.2478,30.286,24600.0
2014-08-04 14:00:00,47.66,47.75,47.66,47.73,43500.0,30.2923,30.3495,30.2923,30.3368,43500.0
2014-08-04 14:10:00,47.72,47.9,47.72,47.86,118700.0,30.3305,30.4449,30.3305,30.4194,118700.0
2014-08-04 14:20:00,47.86,47.89,47.81,47.83,38500.0,30.4194,30.4385,30.3877,30.4004,38500.0
2014-08-04 14:30:00,47.83,47.87,47.79,47.85,67800.0,30.4004,30.4258,30.375,30.4131,67800.0
2014-08-04 14:40:00,47.86,47.93,47.83,47.92,33600.0,30.4194,30.4639,30.4004,30.4576,33600.0
2014-08-04 14:50:00,47.93,47.98,47.92,47.92,56900.0,30.4639,30.4957,30.4576,30.4576,56900.0
2014-08-04 15:00:00,47.93,47.93,47.86,47.89,58300.0,30.4639,30.4639,30.4194,30.4385,58300.0
2014-08-04 15:10:00,47.89,47.97,47.89,47.96,71600.0,30.4385,30.4894,30.4385,30.483,71600.0
2014-08-04 15:20:00,47.96,47.96,47.85,47.87,60300.0,30.483,30.483,30.4131,30.4258,60300.0
2014-08-04 15:30:00,47.88,47.93,47.84,47.9,83900.0,30.4322,30.4639,30.4067,30.4449,83900.0
2014-08-04 15:40:00,47.89,47.91,47.84,47.9,173300.0,30.4385,30.4512,30.4067,30.4449,173300.0
2014-08-04 15:50:00,47.9,47.9,47.83,47.85,272900.0,30.4449,30.4449,30.4004,30.4131,272900.0
2014-08-05 09:30:00,47.51,47.64,47.35,47.42,49900.0,30.197,30.2796,30.0953,30.1398,49900.0
2014-08-05 09:40:00,47.41,47.5,47.36,47.39,37400.0,30.1334,30.1906,30.1016,30.1207,37400.0
2014-08-05 09:50:00,47.39,47.39,47.26,47.34,53700.0,30.1207,30.1207,30.0381,30.0889,53700.0
2014-08-05 10:00:00,47.37,47.39,47.25,47.32,31500.0,30.108,30.1207,30.0317,30.0762,31500.0
2014-08-05 10:10:00,47.33,47.45,47.33,47.38,22800.0,30.0826,30.1589,30.0826,30.1144,22800.0
2014-08-05 10:20:00,47.39,47.49,47.39,47.45,23400.0,30.1207,30.1843,30.1207,30.1589,23400.0
2014-08-05 10:30:00,47.45,47.6,47.4,47.53,27500.0,30.1589,30.2542,30.1271,30.2097,27500.0
2014-08-05 10:40:00,47.52,47.58,47.48,47.56,27800.0,30.2033,30.2415,30.1779,30.2288,27800.0
2014-08-05 10:50:00,47.56,47.58,47.38,47.43,51400.0,30.2288,30.2415,30.1144,30.1461,51400.0
2014-08-05 11:00:00,47.43,47.48,47.35,47.37,46300.0,30.1461,30.1779,30.0953,30.108,46300.0
2014-08-05 11:10:00,47.38,47.55,47.38,47.51,22100.0,30.1144,30.2224,30.1144,30.197,22100.0
2014-08-05 11:20:00,47.52,47.66,47.52,47.57,57400.0,30.2033,30.2923,30.2033,30.2351,57400.0
2014-08-05 11:30:00,47.56,47.57,47.47,47.55,46500.0,30.2288,30.2351,30.1716,30.2224,46500.0
2014-08-05 11:40:00,47.55,47.66,47.52,47.61,110100.0,30.2224,30.2923,30.2033,30.2605,110100.0
2014-08-05 11:50:00,47.61,47.63,47.56,47.58,39000.0,30.2605,30.2733,30.2288,30.2415,39000.0
2014-08-05 12:00:00,47.58,47.63,47.56,47.57,27800.0,30.2415,30.2733,30.2288,30.2351,27800.0
2014-08-05 12:10:00,47.57,47.63,47.57,47.63,34700.0,30.2351,30.2733,30.2351,30.2733,34700.0
2014-08-05 12:20:00,47.62,47.65,47.55,47.61,47900.0,30.2669,30.286,30.2224,30.2605,47900.0
2014-08-05 12:30:00,47.6,47.61,47.55,47.59,80700.0,30.2542,30.2605,30.2224,30.2478,80700.0
2014-08-05 12:40:00,47.59,47.64,47.56,47.62,26500.0,30.2478,30.2796,30.2288,30.2669,26500.0
2014-08-05 12:50:00,47.62,47.65,47.6,47.61,21600.0,30.2669,30.286,30.2542,30.2605,21600.0
2014-08-05 13:00:00,47.61,47.63,47.58,47.58,22300.0,30.2605,30.2733,30.2415,30.2415,22300.0
2014-08-05 13:10:00,47.59,47.66,47.57,47.64,53700.0,30.2478,30.2923,30.2351,30.2796,53700.0
2014-08-05 13:20:00,47.63,47.68,47.62,47.65,14600.0,30.2733,30.305,30.2669,30.286,14600.0
2014-08-05 13:30:00,47.65,47.65,47.41,47.41,50700.0,30.286,30.286,30.1334,30.1334,50700.0
2014-08-05 13:40:00,47.4,47.58,47.31,47.54,230700.0,30.1271,30.2415,30.0699,30.2161,230700.0
2014-08-05 13:50:00,47.55,47.63,47.51,47.59,185900.0,30.2224,30.2733,30.197,30.2478,185900.0
2014-08-05 14:00:00,47.59,47.6,47.44,47.46,242200.0,30.2478,30.2542,30.1525,30.1652,242200.0
2014-08-05 14:10:00,47.47,47.51,47.41,47.44,124900.0,30.1716,30.197,30.1334,30.1525,124900.0
2014-08-05 14:20:00,47.44,47.56,47.44,47.53,50600.0,30.1525,30.2288,30.1525,30.2097,50600.0
2014-08-05 14:30:00,47.54,47.64,47.53,47.57,44800.0,30.2161,30.2796,30.2097,30.2351,44800.0
2014-08-05 14:40:00,47.56,47.59,47.51,47.54,35800.0,30.2288,30.2478,30.197,30.2161,35800.0
2014-08-05 14:50:00,47.54,47.56,47.47,47.48,73700.0,30.2161,30.2288,30.1716,30.1779,73700.0
2014-08-05 15:00:00,47.47,47.5,47.42,47.46,109100.0,30.1716,30.1906,30.1398,30.1652,109100.0
2014-08-05 15:10:00,47.44,47.53,47.41,47.53,80500.0,30.1525,30.2097,30.1334,30.2097,80500.0
2014-08-05 15:20:00,47.53,47.55,47.48,47.5,88300.0,30.2097,30.2224,30.1779,30.1906,88300.0
2014-08-05 15:30:00,47.5,47.65,47.5,47.6,139800.0,30.1906,30.286,30.1906,30.2542,139800.0
2014-08-05 15:40:00,47.61,47.62,47.53,47.57,195500.0,30.2605,30.2669,30.2097,30.2351,195500.0
2014-08-05 15:50:00,47.57,47.66,47.52,47.57,416500.0,30.2351,30.2923,30.2033,30.2351,416500.0
2014-08-06 09:30:00,47.58,47.91,47.39,47.63,146100.0,30.2415,30.4512,30.1207,30.2733,146100.0
2014-08-06 09:40:00,47.65,47.77,47.57,47.7,43400.0,30.286,30.3622,30.2351,30.3177,43400.0
2014-08-06 09:50:00,47.67,47.77,47.59,47.77,38400.0,30.2987,30.3622,30.2478,30.3622,38400.0
2014-08-06 10:00:00,47.76,47.83,47.74,47.76,32600.0,30.3559,30.4004,30.3432,30.3559,32600.0
2014-08-06 10:10:00,47.77,47.79,47.64,47.67,33000.0,30.3622,30.375,30.2796,30.2987,33000.0
2014-08-06 10:20:00,47.68,47.91,47.66,47.88,37900.0,30.305,30.4512,30.2923,30.4322,37900.0
2014-08-06 10:30:00,47.89,47.95,47.78,47.83,27200.0,30.4385,30.4766,30.3686,30.4004,27200.0
2014-08-06 10:40:00,47.83,47.86,47.75,47.86,32100.0,30.4004,30.4194,30.3495,30.4194,32100.0
2014-08-06 10:50:00,47.87,47.96,47.87,47.96,25800.0,30.4258,30.483,30.4258,30.483,25800.0
2014-08-06 11:00:00,47.95,47.98,47.89,47.95,44400.0,30.4766,30.4957,30.4385,30.4766,44400.0
2014-08-06 11:10:00,47.95,47.96,47.89,47.93,41900.0,30.4766,30.483,30.4385,30.4639,41900.0
2014-08-06 11:20:00,47.94,47.97,47.89,47.94,40400.0,30.4703,30.4894,30.4385,30.4703,40400.0
2014-08-06 11:30:00,47.94,48.0,47.92,47.93,46600.0,30.4703,30.5084,30.4576,30.4639,46600.0
2014-08-06 11:40:00,47.93,47.97,47.9,47.93,27900.0,30.4639,30.4894,30.4449,30.4639,27900.0
2014-08-06 11:50:00,47.92,47.98,47.92,47.94,28800.0,30.4576,30.4957,30.4576,30.4703,28800.0
2014-08-06 12:00:00,47.95,48.01,47.95,47.98,33700.0,30.4766,30.5148,30.4766,30.4957,33700.0
2014-08-06 12:10:00,47.97,48.01,47.9,47.9,26700.0,30.4894,30.5148,30.4449,30.4449,26700.0
2014-08-06 12:20:00,47.9,47.97,47.88,47.89,25300.0,30.4449,30.4894,30.4322,30.4385,25300.0
2014-08-06 12:30:00,47.88,48.01,47.88,48.0,20300.0,30.4322,30.5148,30.4322,30.5084,20300.0
2014-08-06 12:40:00,47.99,47.99,47.83,47.83,36600.0,30.5021,30.5021,30.4004,30.4004,36600.0
2014-08-06 12:50:00,47.83,47.85,47.77,47.77,67100.0,30.4004,30.4131,30.3622,30.3622,67100.0
2014-08-06 13:00:00,47.78,47.79,47.69,47.74,36400.0,30.3686,30.375,30.3114,30.3432,36400.0
2014-08-06 13:10:00,47.74,47.78,47.74,47.77,29800.0,30.3432,30.3686,30.3432,30.3622,29800.0
2014-08-06 13:20:00,47.76,47.76,47.64,47.64,33000.0,30.3559,30.3559,30.2796,30.2796,33000.0
2014-08-06 13:30:00,47.63,47.72,47.61,47.71,21300.0,30.2733,30.3305,30.2605,30.3241,21300.0
2014-08-06 13:40:00,47.7,47.71,47.63,47.63,25900.0,30.3177,30.3241,30.2733,30.2733,25900.0
2014-08-06 13:50:00,47.65,47.65,47.57,47.58,27400.0,30.286,30.286,30.2351,30.2415,27400.0
2014-08-06 14:00:00,47.57,47.74,47.56,47.74,37500.0,30.2351,30.3432,30.2288,30.3432,37500.0
2014-08-06 14:10:00,47.74,47.75,47.69,47.72,59800.0,30.3432,30.3495,30.3114,30.3305,59800.0
2014-08-06 14:20:00,47.73,47.77,47.71,47.77,29300.0,30.3368,30.3622,30.3241,30.3622,29300.0
2014-08-06 14:30:00,47.77,47.79,47.7,47.75,28800.0,30.3622,30.375,30.3177,30.3495,28800.0
2014-08-06 14:40:00,47.74,47.82,47.73,47.82,32100.0,30.3432,30.394,30.3368,30.394,32100.0
2014-08-06 14:50:00,47.82,47.86,47.78,47.8,42000.0,30.394,30.4194,30.3686,30.3813,42000.0
2014-08-06 15:00:00,47.79,47.84,47.79,47.8,59300.0,30.375,30.4067,30.375,30.3813,59300.0
2014-08-06 15:10:00,47.79,47.8,47.75,47.78,53000.0,30.375,30.3813,30.3495,30.3686,53000.0
2014-08-06 15:20:00,47.78,47.8,47.74,47.75,41100.0,30.3686,30.3813,30.3432,30.3495,41100.0
2014-08-06 15:30:00,47.76,47.76,47.7,47.75,57400.0,30.3559,30.3559,30.3177,30.3495,57400.0
2014-08-06 15:40:00,47.74,47.78,47.73,47.75,83700.0,30.3432,30.3686,30.3368,30.3495,83700.0
2014-08-06 15:50:00,47.75,47.79,47.73,47.74,222600.0,30.3495,30.375,30.3368,30.3432,222600.0
2014-08-07 09:30:00,47.74,48.09,47.74,48.04,66300.0,30.3432,30.5656,30.3432,30.5339,66300.0
2014-08-07 09:40:00,48.04,48.04,47.78,47.79,34800.0,30.5339,30.5339,30.3686,30.375,34800.0
2014-08-07 09:50:00,47.8,48.01,47.8,47.99,35100.0,30.3813,30.5148,30.3813,30.5021,35100.0
2014-08-07 10:00:00,47.99,48.05,47.91,47.96,37600.0,30.5021,30.5402,30.4512,30.483,37600.0
2014-08-07 10:10:00,47.96,48.02,47.93,47.96,44400.0,30.483,30.5211,30.4639,30.483,44400.0
2014-08-07 10:20:00,47.96,48.04,47.93,48.0,26200.0,30.483,30.5339,30.4639,30.5084,26200.0
2014-08-07 10:30:00,48.01,48.08,47.98,48.05,27700.0,30.5148,30.5593,30.4957,30.5402,27700.0
2014-08-07 10:40:00,48.05,48.08,47.94,47.95,28600.0,30.5402,30.5593,30.4703,30.4766,28600.0
2014-08-07 10:50:00,47.94,47.94,47.83,47.84,51600.0,30.4703,30.4703,30.4004,30.4067,51600.0
2014-08-07 11:00:00,47.83,47.83,47.7,47.79,61400.0,30.4004,30.4004,30.3177,30.375,61400.0
2014-08-07 11:10:00,47.76,47.84,47.64,47.83,52000.0,30.3559,30.4067,30.2796,30.4004,52000.0
2014-08-07 11:20:00,47.83,47.83,47.72,47.76,49700.0,30.4004,30.4004,30.3305,30.3559,49700.0
2014-08-07 11:30:00,47.76,47.8,47.67,47.7,25800.0,30.3559,30.3813,30.2987,30.3177,25800.0
2014-08-07 11:40:00,47.7,47.73,47.64,47.67,55400.0,30.3177,30.3368,30.2796,30.2987,55400.0
2014-08-07 11:50:00,47.68,47.71,47.6,47.64,26700.0,30.305,30.3241,30.2542,30.2796,26700.0
2014-08-07 12:00:00,47.64,47.68,47.57,47.67,38900.0,30.2796,30.305,30.2351,30.2987,38900.0
2014-08-07 12:10:00,47.66,47.67,47.54,47.56,28600.0,30.2923,30.2987,30.2161,30.2288,28600.0
2014-08-07 12:20:00,47.57,47.67,47.51,47.65,21000.0,30.2351,30.2987,30.197,30.286,21000.0
2014-08-07 12:30:00,47.65,47.68,47.59,47.67,40700.0,30.286,30.305,30.2478,30.2987,40700.0
2014-08-07 12:40:00,47.67,47.72,47.64,47.71,26400.0,30.2987,30.3305,30.2796,30.3241,26400.0
2014-08-07 12:50:00,47.71,47.75,47.67,47.7,23500.0,30.3241,30.3495,30.2987,30.3177,23500.0
2014-08-07 13:00:00,47.71,47.86,47.71,47.86,26100.0,30.3241,30.4194,30.3241,30.4194,26100.0
2014-08-07 13:10:00,47.86,47.86,47.81,47.81,18800.0,30.4194,30.4194,30.3877,30.3877,18800.0
2014-08-07 13:20:00,47.8,47.83,47.77,47.78,40400.0,30.3813,30.4004,30.3622,30.3686,40400.0
2014-08-07 13:30:00,47.78,47.8,47.72,47.73,26100.0,30.3686,30.3813,30.3305,30.3368,26100.0
2014-08-07 13:40:00,47.75,47.76,47.7,47.7,27700.0,30.3495,30.3559,30.3177,30.3177,27700.0
2014-08-07 13:50:00,47.7,47.76,47.68,47.73,24900.0,30.3177,30.3559,30.305,30.3368,24900.0
2014-08-07 14:00:00,47.73,47.73,47.68,47.69,39500.0,30.3368,30.3368,30.305,30.3114,39500.0
2014-08-07 14:10:00,47.69,47.7,47.61,47.63,28300.0,30.3114,30.3177,30.2605,30.2733,28300.0
2014-08-07 14:20:00,47.64,47.7,47.62,47.64,80200.0,30.2796,30.3177,30.2669,30.2796,80200.0
2014-08-07 14:30:00,47.63,47.66,47.57,47.58,44300.0,30.2733,30.2923,30.2351,30.2415,44300.0
2014-08-07 14:40:00,47.59,47.62,47.56,47.58,39100.0,30.2478,30.2669,30.2288,30.2415,39100.0
2014-08-07 14:50:00,47.58,47.65,47.52,47.52,45100.0,30.2415,30.286,30.2033,30.2033,45100.0
2014-08-07 15:00:00,47.52,47.57,47.41,47.44,64600.0,30.2033,30.2351,30.1334,30.1525,64600.0
2014-08-07 15:10:00,47.44,47.46,47.35,47.41,46900.0,30.1525,30.1652,30.0953,30.1334,46900.0
2014-08-07 15:20:00,47.4,47.4,47.29,47.34,132200.0,30.1271,30.1271,30.0572,30.0889,132200.0
2014-08-07 15:30:00,47.34,47.35,47.31,47.35,109100.0,30.0889,30.0953,30.0699,30.0953,109100.0
2014-08-07 15:40:00,47.34,47.37,47.32,47.36,167800.0,30.0889,30.108,30.0762,30.1016,167800.0
2014-08-07 15:50:00,47.36,47.39,47.35,47.37,357000.0,30.1016,30.1207,30.0953,30.108,357000.0
2014-08-08 09:30:00,47.52,47.85,47.34,47.39,87400.0,30.2033,30.4131,30.0889,30.1207,87400.0
2014-08-08 09:40:00,47.38,47.38,47.27,47.36,31100.0,30.1144,30.1144,30.0444,30.1016,31100.0
2014-08-08 09:50:00,47.37,47.4,47.34,47.37,33300.0,30.108,30.1271,30.0889,30.108,33300.0
2014-08-08 10:00:00,47.37,47.46,47.31,47.44,33800.0,30.108,30.1652,30.0699,30.1525,33800.0
2014-08-08 10:10:00,47.45,47.46,47.33,47.33,28900.0,30.1589,30.1652,30.0826,30.0826,28900.0
2014-08-08 10:20:00,47.34,47.36,47.27,47.31,14300.0,30.0889,30.1016,30.0444,30.0699,14300.0
2014-08-08 10:30:00,47.31,47.37,47.26,47.36,29600.0,30.0699,30.108,30.0381,30.1016,29600.0
2014-08-08 10:40:00,47.35,47.51,47.33,47.5,161100.0,30.0953,30.197,30.0826,30.1906,161100.0
2014-08-08 10:50:00,47.51,47.57,47.5,47.52,15400.0,30.197,30.2351,30.1906,30.2033,15400.0
2014-08-08 11:00:00,47.53,47.58,47.48,47.55,21000.0,30.2097,30.2415,30.1779,30.2224,21000.0
2014-08-08 11:10:00,47.57,47.63,47.56,47.61,16700.0,30.2351,30.2733,30.2288,30.2605,16700.0
2014-08-08 11:20:00,47.6,47.66,47.57,47.66,37400.0,30.2542,30.2923,30.2351,30.2923,37400.0
2014-08-08 11:30:00,47.66,47.77,47.65,47.73,43500.0,30.2923,30.3622,30.286,30.3368,43500.0
2014-08-08 11:40:00,47.72,47.74,47.59,47.59,88200.0,30.3305,30.3432,30.2478,30.2478,88200.0
2014-08-08 11:50:00,47.59,47.62,47.56,47.61,15600.0,30.2478,30.2669,30.2288,30.2605,15600.0
2014-08-08 12:00:00,47.59,47.59,47.52,47.52,15400.0,30.2478,30.2478,30.2033,30.2033,15400.0
2014-08-08 12:10:00,47.53,47.59,47.53,47.56,18300.0,30.2097,30.2478,30.2097,30.2288,18300.0
2014-08-08 12:20:00,47.55,47.58,47.49,47.51,13200.0,30.2224,30.2415,30.1843,30.197,13200.0
2014-08-08 12:30:00,47.5,47.57,47.48,47.57,12500.0,30.1906,30.2351,30.1779,30.2351,12500.0
2014-08-08 12:40:00,47.56,47.56,47.51,47.51,16100.0,30.2288,30.2288,30.197,30.197,16100.0
2014-08-08 12:50:00,47.52,47.53,47.48,47.52,23700.0,30.2033,30.2097,30.1779,30.2033,23700.0
2014-08-08 13:00:00,47.51,47.57,47.5,47.57,31500.0,30.197,30.2351,30.1906,30.2351,31500.0
2014-08-08 13:10:00,47.57,47.62,47.53,47.62,42200.0,30.2351,30.2669,30.2097,30.2669,42200.0
2014-08-08 13:20:00,47.62,47.64,47.57,47.63,101400.0,30.2669,30.2796,30.2351,30.2733,101400.0
2014-08-08 13:30:00,47.64,47.7,47.59,47.69,23500.0,30.2796,30.3177,30.2478,30.3114,23500.0
2014-08-08 13:40:00,47.7,47.77,47.69,47.71,28000.0,30.3177,30.3622,30.3114,30.3241,28000.0
2014-08-08 13:50:00,47.7,47.73,47.66,47.72,51400.0,30.3177,30.3368,30.2923,30.3305,51400.0
2014-08-08 14:00:00,47.72,47.77,47.7,47.75,40100.0,30.3305,30.3622,30.3177,30.3495,40100.0
2014-08-08 14:10:00,47.76,47.76,47.68,47.71,82200.0,30.3559,30.3559,30.305,30.3241,82200.0
2014-08-08 14:20:00,47.7,47.81,47.66,47.8,37100.0,30.3177,30.3877,30.2923,30.3813,37100.0
2014-08-08 14:30:00,47.81,47.86,47.78,47.84,27500.0,30.3877,30.4194,30.3686,30.4067,27500.0
2014-08-08 14:40:00,47.84,47.85,47.78,47.78,56700.0,30.4067,30.4131,30.3686,30.3686,56700.0
2014-08-08 14:50:00,47.78,47.81,47.75,47.75,63500.0,30.3686,30.3877,30.3495,30.3495,63500.0
2014-08-08 15:00:00,47.74,47.8,47.72,47.79,61600.0,30.3432,30.3813,30.3305,30.375,61600.0
2014-08-08 15:10:00,47.8,47.89,47.79,47.86,125800.0,30.3813,30.4385,30.375,30.4194,125800.0
2014-08-08 15:20:00,47.85,47.94,47.85,47.94,59500.0,30.4131,30.4703,30.4131,30.4703,59500.0
2014-08-08 15:30:00,47.93,47.94,47.88,47.93,61500.0,30.4639,30.4703,30.4322,30.4639,61500.0
2014-08-08 15:40:00,47.93,48.02,47.93,48.0,114300.0,30.4639,30.5211,30.4639,30.5084,114300.0
2014-08-08 15:50:00,48.0,48.05,48.0,48.03,285800.0,30.5084,30.5402,30.5084,30.5275,285800.0
2014-08-11 09:30:00,48.06,48.24,47.92,48.04,264900.0,30.5466,30.661,30.4576,30.5339,264900.0
2014-08-11 09:40:00,48.09,48.09,47.78,47.89,42700.0,30.5656,30.5656,30.3686,30.4385,42700.0
2014-08-11 09:50:00,47.89,48.03,47.89,47.92,17300.0,30.4385,30.5275,30.4385,30.4576,17300.0
2014-08-11 10:00:00,47.91,47.96,47.91,47.95,14600.0,30.4512,30.483,30.4512,30.4766,14600.0
2014-08-11 10:10:00,47.96,47.97,47.88,47.88,30800.0,30.483,30.4894,30.4322,30.4322,30800.0
2014-08-11 10:20:00,47.88,47.9,47.85,47.87,22000.0,30.4322,30.4449,30.4131,30.4258,22000.0
2014-08-11 10:30:00,47.87,47.94,47.82,47.92,21800.0,30.4258,30.4703,30.394,30.4576,21800.0
2014-08-11 10:40:00,47.93,47.96,47.91,47.93,18000.0,30.4639,30.483,30.4512,30.4639,18000.0
2014-08-11 10:50:00,47.92,47.93,47.86,47.89,19000.0,30.4576,30.4639,30.4194,30.4385,19000.0
2014-08-11 11:00:00,47.88,47.96,47.87,47.95,19900.0,30.4322,30.483,30.4258,30.4766,19900.0
2014-08-11 11:10:00,47.95,48.06,47.95,48.06,24800.0,30.4766,30.5466,30.4766,30.5466,24800.0
2014-08-11 11:20:00,48.05,48.11,48.02,48.02,16100.0,30.5402,30.5783,30.5211,30.5211,16100.0
2014-08-11 11:30:00,48.03,48.04,47.96,47.98,56300.0,30.5275,30.5339,30.483,30.4957,56300.0
2014-08-11 11:40:00,47.97,48.05,47.96,48.04,16600.0,30.4894,30.5402,30.483,30.5339,16600.0
2014-08-11 11:50:00,48.05,48.07,48.03,48.05,16300.0,30.5402,30.5529,30.5275,30.5402,16300.0
2014-08-11 12:00:00,48.05,48.08,48.0,48.04,22700.0,30.5402,30.5593,30.5084,30.5339,22700.0
2014-08-11 12:10:00,48.02,48.03,47.98,48.03,39000.0,30.5211,30.5275,30.4957,30.5275,39000.0
2014-08-11 12:20:00,48.03,48.1,48.0,48.03,38800.0,30.5275,30.572,30.5084,30.5275,38800.0
2014-08-11 12:30:00,48.03,48.08,48.02,48.05,22700.0,30.5275,30.5593,30.5211,30.5402,22700.0
2014-08-11 12:40:00,48.05,48.1,48.02,48.03,16000.0,30.5402,30.572,30.5211,30.5275,16000.0
2014-08-11 12:50:00,48.03,48.05,48.01,48.03,12300.0,30.5275,30.5402,30.5148,30.5275,12300.0
2014-08-11 13:00:00,48.04,48.05,48.0,48.04,20500.0,30.5339,30.5402,30.5084,30.5339,20500.0
2014-08-11 13:10:00,48.06,48.1,48.04,48.1,28000.0,30.5466,30.572,30.5339,30.572,28000.0
2014-08-11 13:20:00,48.09,48.09,48.03,48.06,28500.0,30.5656,30.5656,30.5275,30.5466,28500.0
2014-08-11 13:30:00,48.05,48.08,48.03,48.06,19200.0,30.5402,30.5593,30.5275,30.5466,19200.0
2014-08-11 13:40:00,48.05,48.08,48.03,48.06,29900.0,30.5402,30.5593,30.5275,30.5466,29900.0
2014-08-11 13:50:00,48.05,48.06,47.99,48.01,39300.0,30.5402,30.5466,30.5021,30.5148,39300.0
2014-08-11 14:00:00,48.0,48.0,47.94,47.97,20700.0,30.5084,30.5084,30.4703,30.4894,20700.0
2014-08-11 14:10:00,47.97,47.97,47.91,47.97,19300.0,30.4894,30.4894,30.4512,30.4894,19300.0
2014-08-11 14:20:00,47.97,48.03,47.96,48.03,37800.0,30.4894,30.5275,30.483,30.5275,37800.0
2014-08-11 14:30:00,48.03,48.03,48.0,48.03,43300.0,30.5275,30.5275,30.5084,30.5275,43300.0
2014-08-11 14:40:00,48.04,48.05,48.01,48.05,31300.0,30.5339,30.5402,30.5148,30.5402,31300.0
2014-08-11 14:50:00,48.05,48.05,48.01,48.01,41700.0,30.5402,30.5402,30.5148,30.5148,41700.0
2014-08-11 15:00:00,48.02,48.14,48.01,48.14,94000.0,30.5211,30.5974,30.5148,30.5974,94000.0
2014-08-11 15:10:00,48.14,48.18,48.11,48.13,64300.0,30.5974,30.6228,30.5783,30.5911,64300.0
2014-08-11 15:20:00,48.12,48.14,48.09,48.09,58300.0,30.5847,30.5974,30.5656,30.5656,58300.0
2014-08-11 15:30:00,48.09,48.13,48.08,48.09,62300.0,30.5656,30.5911,30.5593,30.5656,62300.0
2014-08-11 15:40:00,48.1,48.11,48.03,48.04,111300.0,30.572,30.5783,30.5275,30.5339,111300.0
2014-08-11 15:50:00,48.04,48.11,48.03,48.1,324700.0,30.5339,30.5783,30.5275,30.572,324700.0
2014-08-12 09:30:00,47.77,47.99,47.72,47.95,116900.0,30.3622,30.5021,30.3305,30.4766,116900.0
2014-08-12 09:40:00,47.94,48.01,47.92,48.0,23200.0,30.4703,30.5148,30.4576,30.5084,23200.0
2014-08-12 09:50:00,48.01,48.02,47.84,47.93,25000.0,30.5148,30.5211,30.4067,30.4639,25000.0
2014-08-12 10:00:00,47.94,47.96,47.83,47.85,24900.0,30.4703,30.483,30.4004,30.4131,24900.0
2014-08-12 10:10:00,47.83,47.86,47.73,47.77,91000.0,30.4004,30.4194,30.3368,30.3622,91000.0
2014-08-12 10:20:00,47.77,47.8,47.74,47.75,36800.0,30.3622,30.3813,30.3432,30.3495,36800.0
2014-08-12 10:30:00,47.75,47.79,47.66,47.73,57700.0,30.3495,30.375,30.2923,30.3368,57700.0
2014-08-12 10:40:00,47.72,47.75,47.61,47.61,33000.0,30.3305,30.3495,30.2605,30.2605,33000.0
2014-08-12 10:50:00,47.62,47.66,47.59,47.65,20700.0,30.2669,30.2923,30.2478,30.286,20700.0
2014-08-12 11:00:00,47.64,47.64,47.49,47.53,51400.0,30.2796,30.2796,30.1843,30.2097,51400.0
2014-08-12 11:10:00,47.53,47.59,47.53,47.59,24200.0,30.2097,30.2478,30.2097,30.2478,24200.0
2014-08-12 11:20:00,47.6,47.71,47.58,47.71,25800.0,30.2542,30.3241,30.2415,30.3241,25800.0
2014-08-12 11:30:00,47.71,47.72,47.64,47.71,19700.0,30.3241,30.3305,30.2796,30.3241,19700.0
2014-08-12 11:40:00,47.71,47.77,47.67,47.72,27600.0,30.3241,30.3622,30.2987,30.3305,27600.0
2014-08-12 11:50:00,47.73,47.75,47.65,47.65,26500.0,30.3368,30.3495,30.286,30.286,26500.0
2014-08-12 12:00:00,47.66,47.7,47.62,47.68,66700.0,30.2923,30.3177,30.2669,30.305,66700.0
2014-08-12 12:10:00,47.68,47.7,47.66,47.66,27600.0,30.305,30.3177,30.2923,30.2923,27600.0
2014-08-12 12:20:00,47.67,47.7,47.65,47.68,34100.0,30.2987,30.3177,30.286,30.305,34100.0
2014-08-12 12:30:00,47.69,47.7,47.63,47.68,24500.0,30.3114,30.3177,30.2733,30.305,24500.0
2014-08-12 12:40:00,47.69,47.69,47.64,47.64,27100.0,30.3114,30.3114,30.2796,30.2796,27100.0
2014-08-12 12:50:00,47.63,47.71,47.62,47.68,110200.0,30.2733,30.3241,30.2669,30.305,110200.0
2014-08-12 13:00:00,47.68,47.75,47.65,47.7,45600.0,30.305,30.3495,30.286,30.3177,45600.0
2014-08-12 13:10:00,47.7,47.74,47.66,47.74,18300.0,30.3177,30.3432,30.2923,30.3432,18300.0
2014-08-12 13:20:00,47.74,47.74,47.64,47.68,14700.0,30.3432,30.3432,30.2796,30.305,14700.0
2014-08-12 13:30:00,47.68,47.68,47.61,47.64,37500.0,30.305,30.305,30.2605,30.2796,37500.0
2014-08-12 13:40:00,47.64,47.69,47.63,47.66,20200.0,30.2796,30.3114,30.2733,30.2923,20200.0
2014-08-12 13:50:00,47.68,47.7,47.66,47.68,21400.0,30.305,30.3177,30.2923,30.305,21400.0
2014-08-12 14:00:00,47.69,47.69,47.63,47.63,20800.0,30.3114,30.3114,30.2733,30.2733,20800.0
2014-08-12 14:10:00,47.63,47.66,47.6,47.63,25000.0,30.2733,30.2923,30.2542,30.2733,25000.0
2014-08-12 14:20:00,47.63,47.65,47.57,47.6,29700.0,30.2733,30.286,30.2351,30.2542,29700.0
2014-08-12 14:30:00,47.59,47.62,47.55,47.61,20600.0,30.2478,30.2669,30.2224,30.2605,20600.0
2014-08-12 14:40:00,47.61,47.66,47.59,47.63,32100.0,30.2605,30.2923,30.2478,30.2733,32100.0
2014-08-12 14:50:00,47.63,47.69,47.62,47.67,38600.0,30.2733,30.3114,30.2669,30.2987,38600.0
2014-08-12 15:00:00,47.66,47.7,47.66,47.69,53000.0,30.2923,30.3177,30.2923,30.3114,53000.0
2014-08-12 15:10:00,47.69,47.75,47.69,47.75,56200.0,30.3114,30.3495,30.3114,30.3495,56200.0
2014-08-12 15:20:00,47.74,47.75,47.71,47.74,34500.0,30.3432,30.3495,30.3241,30.3432,34500.0
2014-08-12 15:30:00,47.73,47.78,47.72,47.78,55300.0,30.3368,30.3686,30.3305,30.3686,55300.0
2014-08-12 15:40:00,47.78,47.87,47.77,47.84,96800.0,30.3686,30.4258,30.3622,30.4067,96800.0
2014-08-12 15:50:00,47.84,47.85,47.79,47.81,151500.0,30.4067,30.4131,30.375,30.3877,151500.0
2014-08-13 09:30:00,47.56,47.66,47.31,47.39,162500.0,30.4539,30.5179,30.2938,30.345,162500.0
2014-08-13 09:40:00,47.38,47.39,46.93,47.07,158500.0,30.3386,30.345,30.0505,30.1401,158500.0
2014-08-13 09:50:00,47.06,47.07,46.77,46.82,140000.0,30.1337,30.1401,29.948,29.98,140000.0
2014-08-13 10:00:00,46.83,46.98,46.79,46.96,113500.0,29.9864,30.0825,29.9608,30.0697,113500.0
2014-08-13 10:10:00,46.96,47.09,46.92,47.09,46300.0,30.0697,30.1529,30.0441,30.1529,46300.0
2014-08-13 10:20:00,47.09,47.11,47.0,47.04,40400.0,30.1529,30.1657,30.0953,30.1209,40400.0
2014-08-13 10:30:00,47.04,47.09,47.0,47.09,48000.0,30.1209,30.1529,30.0953,30.1529,48000.0
2014-08-13 10:40:00,47.09,47.11,47.01,47.02,40000.0,30.1529,30.1657,30.1017,30.1081,40000.0
2014-08-13 10:50:00,47.01,47.03,46.91,46.99,76400.0,30.1017,30.1145,30.0377,30.0889,76400.0
2014-08-13 11:00:00,47.0,47.0,46.93,46.95,94100.0,30.0953,30.0953,30.0505,30.0633,94100.0
2014-08-13 11:10:00,46.95,46.99,46.94,46.97,79700.0,30.0633,30.0889,30.0569,30.0761,79700.0
2014-08-13 11:20:00,46.97,47.0,46.94,47.0,60600.0,30.0761,30.0953,30.0569,30.0953,60600.0
2014-08-13 11:30:00,47.0,47.21,46.99,47.12,114200.0,30.0953,30.2298,30.0889,30.1721,114200.0
2014-08-13 11:40:00,47.11,47.16,47.07,47.12,58200.0,30.1657,30.1977,30.1401,30.1721,58200.0
2014-08-13 11:50:00,47.12,47.13,47.08,47.09,35700.0,30.1721,30.1785,30.1465,30.1529,35700.0
2014-08-13 12:00:00,47.09,47.12,47.0,47.02,54000.0,30.1529,30.1721,30.0953,30.1081,54000.0
2014-08-13 12:10:00,47.02,47.03,46.98,47.01,68200.0,30.1081,30.1145,30.0825,30.1017,68200.0
2014-08-13 12:20:00,47.0,47.13,47.0,47.13,41900.0,30.0953,30.1785,30.0953,30.1785,41900.0
2014-08-13 12:30:00,47.12,47.15,47.07,47.07,22900.0,30.1721,30.1913,30.1401,30.1401,22900.0
2014-08-13 12:40:00,47.08,47.16,47.04,47.16,60700.0,30.1465,30.1977,30.1209,30.1977,60700.0
2014-08-13 12:50:00,47.16,47.18,47.08,47.18,24000.0,30.1977,30.2106,30.1465,30.2106,24000.0
2014-08-13 13:00:00,47.17,47.18,47.13,47.16,46300.0,30.2041,30.2106,30.1785,30.1977,46300.0
2014-08-13 13:10:00,47.15,47.23,47.14,47.2,56500.0,30.1913,30.2426,30.1849,30.2234,56500.0
2014-08-13 13:20:00,47.2,47.22,47.18,47.2,20700.0,30.2234,30.2362,30.2106,30.2234,20700.0
2014-08-13 13:30:00,47.2,47.22,47.16,47.2,25500.0,30.2234,30.2362,30.1977,30.2234,25500.0
2014-08-13 13:40:00,47.19,47.2,47.05,47.05,45900.0,30.217,30.2234,30.1273,30.1273,45900.0
2014-08-13 13:50:00,47.05,47.07,46.98,46.98,70500.0,30.1273,30.1401,30.0825,30.0825,70500.0
2014-08-13 14:00:00,46.99,47.03,46.93,46.94,82900.0,30.0889,30.1145,30.0505,30.0569,82900.0
2014-08-13 14:10:00,46.94,47.0,46.92,46.97,49300.0,30.0569,30.0953,30.0441,30.0761,49300.0
2014-08-13 14:20:00,46.96,47.02,46.88,46.98,78300.0,30.0697,30.1081,30.0185,30.0825,78300.0
2014-08-13 14:30:00,46.98,47.02,46.98,46.99,29800.0,30.0825,30.1081,30.0825,30.0889,29800.0
2014-08-13 14:40:00,46.99,47.01,46.97,47.01,55100.0,30.0889,30.1017,30.0761,30.1017,55100.0
2014-08-13 14:50:00,47.01,47.04,46.95,46.96,72700.0,30.1017,30.1209,30.0633,30.0697,72700.0
2014-08-13 15:00:00,46.96,47.04,46.96,47.03,40700.0,30.0697,30.1209,30.0697,30.1145,40700.0
2014-08-13 15:10:00,47.03,47.06,47.02,47.03,47300.0,30.1145,30.1337,30.1081,30.1145,47300.0
2014-08-13 15:20:00,47.03,47.06,47.01,47.04,40700.0,30.1145,30.1337,30.1017,30.1209,40700.0
2014-08-13 15:30:00,47.05,47.05,47.01,47.03,94400.0,30.1273,30.1273,30.1017,30.1145,94400.0
2014-08-13 15:40:00,47.02,47.07,46.99,47.05,124600.0,30.1081,30.1401,30.0889,30.1273,124600.0
2014-08-13 15:50:00,47.06,47.07,46.97,47.01,348200.0,30.1337,30.1401,30.0761,30.1017,348200.0
2014-08-14 09:30:00,47.16,47.62,47.16,47.57,96500.0,30.1977,30.4923,30.1977,30.4603,96500.0
2014-08-14 09:40:00,47.61,47.76,47.57,47.66,69700.0,30.4859,30.5819,30.4603,30.5179,69700.0
2014-08-14 09:50:00,47.67,47.72,47.62,47.69,63600.0,30.5243,30.5563,30.4923,30.5371,63600.0
2014-08-14 10:00:00,47.68,47.69,47.5,47.52,63300.0,30.5307,30.5371,30.4155,30.4283,63300.0
2014-08-14 10:10:00,47.53,47.61,47.49,47.59,71500.0,30.4347,30.4859,30.4091,30.4731,71500.0
2014-08-14 10:20:00,47.6,47.84,47.6,47.83,75600.0,30.4795,30.6332,30.4795,30.6268,75600.0
2014-08-14 10:30:00,47.83,47.94,47.83,47.84,64000.0,30.6268,30.6972,30.6268,30.6332,64000.0
2014-08-14 10:40:00,47.83,47.91,47.83,47.89,52300.0,30.6268,30.678,30.6268,30.6652,52300.0
2014-08-14 10:50:00,47.88,47.91,47.83,47.88,52600.0,30.6588,30.678,30.6268,30.6588,52600.0
2014-08-14 11:00:00,47.88,47.91,47.84,47.88,50000.0,30.6588,30.678,30.6332,30.6588,50000.0
2014-08-14 11:10:00,47.88,47.89,47.85,47.88,40700.0,30.6588,30.6652,30.6396,30.6588,40700.0
2014-08-14 11:20:00,47.88,47.9,47.84,47.84,42400.0,30.6588,30.6716,30.6332,30.6332,42400.0
2014-08-14 11:30:00,47.85,47.88,47.76,47.79,51200.0,30.6396,30.6588,30.5819,30.6011,51200.0
2014-08-14 11:40:00,47.8,47.86,47.8,47.84,53900.0,30.6076,30.646,30.6076,30.6332,53900.0
2014-08-14 11:50:00,47.84,47.93,47.84,47.92,38300.0,30.6332,30.6908,30.6332,30.6844,38300.0
2014-08-14 12:00:00,47.92,47.95,47.9,47.91,32000.0,30.6844,30.7036,30.6716,30.678,32000.0
2014-08-14 12:10:00,47.9,47.93,47.82,47.84,37700.0,30.6716,30.6908,30.6204,30.6332,37700.0
2014-08-14 12:20:00,47.83,47.91,47.83,47.89,32000.0,30.6268,30.678,30.6268,30.6652,32000.0
2014-08-14 12:30:00,47.89,47.91,47.84,47.87,31000.0,30.6652,30.678,30.6332,30.6524,31000.0
2014-08-14 12:40:00,47.88,47.9,47.84,47.88,32700.0,30.6588,30.6716,30.6332,30.6588,32700.0
2014-08-14 12:50:00,47.9,47.94,47.87,47.88,20800.0,30.6716,30.6972,30.6524,30.6588,20800.0
2014-08-14 13:00:00,47.88,47.96,47.88,47.93,70700.0,30.6588,30.71,30.6588,30.6908,70700.0
2014-08-14 13:10:00,47.94,48.05,47.93,48.04,51900.0,30.6972,30.7676,30.6908,30.7612,51900.0
2014-08-14 13:20:00,48.04,48.07,47.99,47.99,31300.0,30.7612,30.7804,30.7292,30.7292,31300.0
2014-08-14 13:30:00,47.99,48.03,47.98,47.98,31500.0,30.7292,30.7548,30.7228,30.7228,31500.0
2014-08-14 13:40:00,47.98,48.02,47.95,47.97,39300.0,30.7228,30.7484,30.7036,30.7164,39300.0
2014-08-14 13:50:00,47.97,47.97,47.93,47.93,41800.0,30.7164,30.7164,30.6908,30.6908,41800.0
2014-08-14 14:00:00,47.92,47.93,47.88,47.89,30600.0,30.6844,30.6908,30.6588,30.6652,30600.0
2014-08-14 14:10:00,47.89,47.89,47.8,47.83,66700.0,30.6652,30.6652,30.6076,30.6268,66700.0
2014-08-14 14:20:00,47.82,47.83,47.76,47.77,61800.0,30.6204,30.6268,30.5819,30.5883,61800.0
2014-08-14 14:30:00,47.77,47.85,47.77,47.84,57300.0,30.5883,30.6396,30.5883,30.6332,57300.0
2014-08-14 14:40:00,47.84,47.92,47.81,47.92,54500.0,30.6332,30.6844,30.614,30.6844,54500.0
2014-08-14 14:50:00,47.91,47.96,47.91,47.91,52700.0,30.678,30.71,30.678,30.678,52700.0
2014-08-14 15:00:00,47.92,47.94,47.89,47.9,67100.0,30.6844,30.6972,30.6652,30.6716,67100.0
2014-08-14 15:10:00,47.9,47.91,47.81,47.83,79400.0,30.6716,30.678,30.614,30.6268,79400.0
2014-08-14 15:20:00,47.82,47.91,47.82,47.86,96100.0,30.6204,30.678,30.6204,30.646,96100.0
2014-08-14 15:30:00,47.86,47.94,47.86,47.94,85000.0,30.646,30.6972,30.646,30.6972,85000.0
2014-08-14 15:40:00,47.94,47.94,47.89,47.89,119200.0,30.6972,30.6972,30.6652,30.6652,119200.0
2014-08-14 15:50:00,47.9,47.9,47.8,47.84,270000.0,30.6716,30.6716,30.6076,30.6332,270000.0
2014-08-15 09:30:00,47.81,47.83,47.54,47.7,214400.0,30.614,30.6268,30.4411,30.5435,214400.0
2014-08-15 09:40:00,47.69,47.89,47.69,47.72,47300.0,30.5371,30.6652,30.5371,30.5563,47300.0
2014-08-15 09:50:00,47.72,47.92,47.71,47.88,38000.0,30.5563,30.6844,30.5499,30.6588,38000.0
2014-08-15 10:00:00,47.89,47.97,47.84,47.86,46400.0,30.6652,30.7164,30.6332,30.646,46400.0
2014-08-15 10:10:00,47.85,47.93,47.85,47.89,59900.0,30.6396,30.6908,30.6396,30.6652,59900.0
2014-08-15 10:20:00,47.89,47.9,47.78,47.79,34500.0,30.6652,30.6716,30.5947,30.6011,34500.0
2014-08-15 10:30:00,47.79,47.85,47.79,47.83,40300.0,30.6011,30.6396,30.6011,30.6268,40300.0
2014-08-15 10:40:00,47.84,47.84,47.62,47.7,52100.0,30.6332,30.6332,30.4923,30.5435,52100.0
2014-08-15 10:50:00,47.7,47.7,47.34,47.53,133000.0,30.5435,30.5435,30.313,30.4347,133000.0
2014-08-15 11:00:00,47.52,47.61,47.49,47.59,56600.0,30.4283,30.4859,30.4091,30.4731,56600.0
2014-08-15 11:10:00,47.59,47.7,47.57,47.57,28700.0,30.4731,30.5435,30.4603,30.4603,28700.0
2014-08-15 11:20:00,47.58,47.58,47.49,47.5,21900.0,30.4667,30.4667,30.4091,30.4155,21900.0
2014-08-15 11:30:00,47.5,47.55,47.47,47.48,68500.0,30.4155,30.4475,30.3962,30.4026,68500.0
2014-08-15 11:40:00,47.52,47.52,47.41,47.43,33500.0,30.4283,30.4283,30.3578,30.3706,33500.0
2014-08-15 11:50:00,47.42,47.43,47.14,47.23,96100.0,30.3642,30.3706,30.1849,30.2426,96100.0
2014-08-15 12:00:00,47.23,47.39,47.23,47.36,45000.0,30.2426,30.345,30.2426,30.3258,45000.0
2014-08-15 12:10:00,47.36,47.36,47.25,47.28,23000.0,30.3258,30.3258,30.2554,30.2746,23000.0
2014-08-15 12:20:00,47.29,47.35,47.22,47.35,38800.0,30.281,30.3194,30.2362,30.3194,38800.0
2014-08-15 12:30:00,47.34,47.35,47.31,47.35,35400.0,30.313,30.3194,30.2938,30.3194,35400.0
2014-08-15 12:40:00,47.35,47.42,47.32,47.34,47700.0,30.3194,30.3642,30.3002,30.313,47700.0
2014-08-15 12:50:00,47.36,47.37,47.3,47.3,21000.0,30.3258,30.3322,30.2874,30.2874,21000.0
2014-08-15 13:00:00,47.3,47.31,47.25,47.27,47500.0,30.2874,30.2938,30.2554,30.2682,47500.0
2014-08-15 13:10:00,47.28,47.28,47.26,47.27,39400.0,30.2746,30.2746,30.2618,30.2682,39400.0
2014-08-15 13:20:00,47.26,47.26,47.22,47.24,37000.0,30.2618,30.2618,30.2362,30.249,37000.0
2014-08-15 13:30:00,47.24,47.26,47.2,47.25,34000.0,30.249,30.2618,30.2234,30.2554,34000.0
2014-08-15 13:40:00,47.25,47.26,47.22,47.22,47000.0,30.2554,30.2618,30.2362,30.2362,47000.0
2014-08-15 13:50:00,47.22,47.23,47.11,47.12,62300.0,30.2362,30.2426,30.1657,30.1721,62300.0
2014-08-15 14:00:00,47.12,47.24,47.11,47.23,70100.0,30.1721,30.249,30.1657,30.2426,70100.0
2014-08-15 14:10:00,47.23,47.25,47.19,47.21,50200.0,30.2426,30.2554,30.217,30.2298,50200.0
2014-08-15 14:20:00,47.21,47.26,47.2,47.25,74400.0,30.2298,30.2618,30.2234,30.2554,74400.0
2014-08-15 14:30:00,47.25,47.26,47.21,47.25,60600.0,30.2554,30.2618,30.2298,30.2554,60600.0
2014-08-15 14:40:00,47.25,47.31,47.24,47.29,47700.0,30.2554,30.2938,30.249,30.281,47700.0
2014-08-15 14:50:00,47.3,47.32,47.28,47.31,63400.0,30.2874,30.3002,30.2746,30.2938,63400.0
2014-08-15 15:00:00,47.3,47.33,47.26,47.3,48900.0,30.2874,30.3066,30.2618,30.2874,48900.0
2014-08-15 15:10:00,47.3,47.35,47.28,47.33,79800.0,30.2874,30.3194,30.2746,30.3066,79800.0
2014-08-15 15:20:00,47.33,47.37,47.3,47.37,82100.0,30.3066,30.3322,30.2874,30.3322,82100.0
2014-08-15 15:30:00,47.37,47.38,47.32,47.34,93700.0,30.3322,30.3386,30.3002,30.313,93700.0
2014-08-15 15:40:00,47.34,47.4,47.32,47.36,145100.0,30.313,30.3514,30.3002,30.3258,145100.0
2014-08-15 15:50:00,47.36,47.39,47.3,47.32,486200.0,30.3258,30.345,30.2874,30.3002,486200.0
2014-08-18 09:30:00,47.71,47.76,47.53,47.56,70200.0,30.5499,30.5819,30.4347,30.4539,70200.0
2014-08-18 09:40:00,47.56,47.69,47.54,47.54,50600.0,30.4539,30.5371,30.4411,30.4411,50600.0
2014-08-18 09:50:00,47.55,47.64,47.53,47.62,35400.0,30.4475,30.5051,30.4347,30.4923,35400.0
2014-08-18 10:00:00,47.62,47.66,47.59,47.62,36600.0,30.4923,30.5179,30.4731,30.4923,36600.0
2014-08-18 10:10:00,47.61,47.63,47.47,47.48,66100.0,30.4859,30.4987,30.3962,30.4026,66100.0
2014-08-18 10:20:00,47.48,47.52,47.39,47.4,50900.0,30.4026,30.4283,30.345,30.3514,50900.0
2014-08-18 10:30:00,47.4,47.55,47.38,47.53,62800.0,30.3514,30.4475,30.3386,30.4347,62800.0
2014-08-18 10:40:00,47.53,47.54,47.48,47.49,57900.0,30.4347,30.4411,30.4026,30.4091,57900.0
2014-08-18 10:50:00,47.48,47.5,47.43,47.48,37100.0,30.4026,30.4155,30.3706,30.4026,37100.0
2014-08-18 11:00:00,47.48,47.5,47.42,47.48,24400.0,30.4026,30.4155,30.3642,30.4026,24400.0
2014-08-18 11:10:00,47.48,47.54,47.45,47.46,76200.0,30.4026,30.4411,30.3834,30.3898,76200.0
2014-08-18 11:20:00,47.46,47.5,47.45,47.47,28900.0,30.3898,30.4155,30.3834,30.3962,28900.0
2014-08-18 11:30:00,47.48,47.55,47.47,47.51,100500.0,30.4026,30.4475,30.3962,30.4219,100500.0
2014-08-18 11:40:00,47.51,47.57,47.44,47.47,35000.0,30.4219,30.4603,30.377,30.3962,35000.0
2014-08-18 11:50:00,47.46,47.49,47.44,47.45,109100.0,30.3898,30.4091,30.377,30.3834,109100.0
2014-08-18 12:00:00,47.45,47.46,47.4,47.41,72900.0,30.3834,30.3898,30.3514,30.3578,72900.0
2014-08-18 12:10:00,47.42,47.42,47.35,47.4,50700.0,30.3642,30.3642,30.3194,30.3514,50700.0
2014-08-18 12:20:00,47.4,47.45,47.4,47.42,24400.0,30.3514,30.3834,30.3514,30.3642,24400.0
2014-08-18 12:30:00,47.43,47.5,47.4,47.5,45900.0,30.3706,30.4155,30.3514,30.4155,45900.0
2014-08-18 12:40:00,47.51,47.54,47.47,47.48,31200.0,30.4219,30.4411,30.3962,30.4026,31200.0
2014-08-18 12:50:00,47.48,47.5,47.45,47.46,30800.0,30.4026,30.4155,30.3834,30.3898,30800.0
2014-08-18 13:00:00,47.46,47.5,47.45,47.5,33000.0,30.3898,30.4155,30.3834,30.4155,33000.0
2014-08-18 13:10:00,47.5,47.54,47.46,47.54,115100.0,30.4155,30.4411,30.3898,30.4411,115100.0
2014-08-18 13:20:00,47.53,47.53,47.51,47.53,23600.0,30.4347,30.4347,30.4219,30.4347,23600.0
2014-08-18 13:30:00,47.53,47.53,47.49,47.51,64700.0,30.4347,30.4347,30.4091,30.4219,64700.0
2014-08-18 13:40:00,47.51,47.53,47.5,47.51,33600.0,30.4219,30.4347,30.4155,30.4219,33600.0
2014-08-18 13:50:00,47.51,47.56,47.49,47.52,49100.0,30.4219,30.4539,30.4091,30.4283,49100.0
2014-08-18 14:00:00,47.52,47.54,47.48,47.48,58000.0,30.4283,30.4411,30.4026,30.4026,58000.0
2014-08-18 14:10:00,47.49,47.51,47.41,47.43,36200.0,30.4091,30.4219,30.3578,30.3706,36200.0
2014-08-18 14:20:00,47.44,47.47,47.41,47.45,23500.0,30.377,30.3962,30.3578,30.3834,23500.0
2014-08-18 14:30:00,47.46,47.49,47.43,47.47,53200.0,30.3898,30.4091,30.3706,30.3962,53200.0
2014-08-18 14:40:00,47.48,47.52,47.45,47.46,64300.0,30.4026,30.4283,30.3834,30.3898,64300.0
2014-08-18 14:50:00,47.46,47.47,47.41,47.44,30300.0,30.3898,30.3962,30.3578,30.377,30300.0
2014-08-18 15:00:00,47.46,47.49,47.45,47.49,43600.0,30.3898,30.4091,30.3834,30.4091,43600.0
2014-08-18 15:10:00,47.49,47.54,47.48,47.54,67300.0,30.4091,30.4411,30.4026,30.4411,67300.0
2014-08-18 15:20:00,47.54,47.55,47.48,47.49,88600.0,30.4411,30.4475,30.4026,30.4091,88600.0
2014-08-18 15:30:00,47.5,47.51,47.47,47.51,83200.0,30.4155,30.4219,30.3962,30.4219,83200.0
2014-08-18 15:40:00,47.51,47.58,47.5,47.57,140900.0,30.4219,30.4667,30.4155,30.4603,140900.0
2014-08-18 15:50:00,47.57,47.64,47.53,47.62,429100.0,30.4603,30.5051,30.4347,30.4923,429100.0
2014-08-19 09:30:00,47.64,48.34,47.64,48.22,147900.0,30.5051,30.9533,30.5051,30.8765,147900.0
2014-08-19 09:40:00,48.21,48.24,47.91,48.0,59500.0,30.8701,30.8893,30.678,30.7356,59500.0
2014-08-19 09:50:00,47.98,48.03,47.96,47.98,71100.0,30.7228,30.7548,30.71,30.7228,71100.0
2014-08-19 10:00:00,47.98,47.99,47.87,47.88,98900.0,30.7228,30.7292,30.6524,30.6588,98900.0
2014-08-19 10:10:00,47.88,47.93,47.85,47.91,59800.0,30.6588,30.6908,30.6396,30.678,59800.0
2014-08-19 10:20:00,47.92,47.93,47.84,47.86,88000.0,30.6844,30.6908,30.6332,30.646,88000.0
2014-08-19 10:30:00,47.86,47.87,47.75,47.8,74600.0,30.646,30.6524,30.5755,30.6076,74600.0
2014-08-19 10:40:00,47.8,47.81,47.71,47.77,80100.0,30.6076,30.614,30.5499,30.5883,80100.0
2014-08-19 10:50:00,47.77,47.83,47.76,47.8,40200.0,30.5883,30.6268,30.5819,30.6076,40200.0
2014-08-19 11:00:00,47.79,47.87,47.77,47.84,31800.0,30.6011,30.6524,30.5883,30.6332,31800.0
2014-08-19 11:10:00,47.84,47.9,47.81,47.89,20000.0,30.6332,30.6716,30.614,30.6652,20000.0
2014-08-19 11:20:00,47.9,47.9,47.86,47.88,27700.0,30.6716,30.6716,30.646,30.6588,27700.0
2014-08-19 11:30:00,47.87,47.89,47.84,47.85,35500.0,30.6524,30.6652,30.6332,30.6396,35500.0
2014-08-19 11:40:00,47.86,47.89,47.85,47.85,21600.0,30.646,30.6652,30.6396,30.6396,21600.0
2014-08-19 11:50:00,47.85,47.88,47.85,47.86,20700.0,30.6396,30.6588,30.6396,30.646,20700.0
2014-08-19 12:00:00,47.86,47.88,47.85,47.86,17300.0,30.646,30.6588,30.6396,30.646,17300.0
2014-08-19 12:10:00,47.86,47.88,47.85,47.87,27200.0,30.646,30.6588,30.6396,30.6524,27200.0
2014-08-19 12:20:00,47.88,47.97,47.86,47.95,28500.0,30.6588,30.7164,30.646,30.7036,28500.0
2014-08-19 12:30:00,47.94,47.95,47.91,47.95,25100.0,30.6972,30.7036,30.678,30.7036,25100.0
2014-08-19 12:40:00,47.94,47.94,47.83,47.84,81900.0,30.6972,30.6972,30.6268,30.6332,81900.0
2014-08-19 12:50:00,47.84,47.85,47.76,47.76,26100.0,30.6332,30.6396,30.5819,30.5819,26100.0
2014-08-19 13:00:00,47.75,47.8,47.75,47.76,18500.0,30.5755,30.6076,30.5755,30.5819,18500.0
2014-08-19 13:10:00,47.77,47.81,47.74,47.8,30600.0,30.5883,30.614,30.5691,30.6076,30600.0
2014-08-19 13:20:00,47.8,47.85,47.75,47.78,64500.0,30.6076,30.6396,30.5755,30.5947,64500.0
2014-08-19 13:30:00,47.79,47.79,47.73,47.74,29700.0,30.6011,30.6011,30.5627,30.5691,29700.0
2014-08-19 13:40:00,47.75,47.79,47.75,47.77,20000.0,30.5755,30.6011,30.5755,30.5883,20000.0
2014-08-19 13:50:00,47.78,47.78,47.71,47.72,33600.0,30.5947,30.5947,30.5499,30.5563,33600.0
2014-08-19 14:00:00,47.73,47.75,47.7,47.71,30700.0,30.5627,30.5755,30.5435,30.5499,30700.0
2014-08-19 14:10:00,47.71,47.71,47.69,47.71,35600.0,30.5499,30.5499,30.5371,30.5499,35600.0
2014-08-19 14:20:00,47.71,47.75,47.69,47.72,40700.0,30.5499,30.5755,30.5371,30.5563,40700.0
2014-08-19 14:30:00,47.73,47.75,47.71,47.75,40300.0,30.5627,30.5755,30.5499,30.5755,40300.0
2014-08-19 14:40:00,47.75,47.76,47.73,47.76,21800.0,30.5755,30.5819,30.5627,30.5819,21800.0
2014-08-19 14:50:00,47.75,47.78,47.75,47.78,24900.0,30.5755,30.5947,30.5755,30.5947,24900.0
2014-08-19 15:00:00,47.77,47.8,47.74,47.74,62700.0,30.5883,30.6076,30.5691,30.5691,62700.0
2014-08-19 15:10:00,47.74,47.76,47.64,47.64,95300.0,30.5691,30.5819,30.5051,30.5051,95300.0
2014-08-19 15:20:00,47.64,47.65,47.57,47.62,102600.0,30.5051,30.5115,30.4603,30.4923,102600.0
2014-08-19 15:30:00,47.62,47.63,47.57,47.6,89500.0,30.4923,30.4987,30.4603,30.4795,89500.0
2014-08-19 15:40:00,47.6,47.63,47.57,47.59,118800.0,30.4795,30.4987,30.4603,30.4731,118800.0
2014-08-19 15:50:00,47.59,47.6,47.53,47.57,215600.0,30.4731,30.4795,30.4347,30.4603,215600.0
2014-08-20 09:30:00,47.32,47.48,47.2,47.24,121000.0,30.3002,30.4026,30.2234,30.249,121000.0
2014-08-20 09:40:00,47.25,47.3,47.05,47.16,101500.0,30.2554,30.2874,30.1273,30.1977,101500.0
2014-08-20 09:50:00,47.15,47.33,47.15,47.32,50400.0,30.1913,30.3066,30.1913,30.3002,50400.0
2014-08-20 10:00:00,47.32,47.43,47.28,47.43,48200.0,30.3002,30.3706,30.2746,30.3706,48200.0
2014-08-20 10:10:00,47.42,47.54,47.42,47.53,26200.0,30.3642,30.4411,30.3642,30.4347,26200.0
2014-08-20 10:20:00,47.54,47.54,47.46,47.46,39800.0,30.4411,30.4411,30.3898,30.3898,39800.0
2014-08-20 10:30:00,47.46,47.46,47.31,47.32,42900.0,30.3898,30.3898,30.2938,30.3002,42900.0
2014-08-20 10:40:00,47.31,47.35,47.25,47.3,31600.0,30.2938,30.3194,30.2554,30.2874,31600.0
2014-08-20 10:50:00,47.3,47.36,47.29,47.34,23200.0,30.2874,30.3258,30.281,30.313,23200.0
2014-08-20 11:00:00,47.34,47.45,47.34,47.43,20700.0,30.313,30.3834,30.313,30.3706,20700.0
2014-08-20 11:10:00,47.42,47.45,47.41,47.43,26400.0,30.3642,30.3834,30.3578,30.3706,26400.0
2014-08-20 11:20:00,47.43,47.45,47.34,47.35,36900.0,30.3706,30.3834,30.313,30.3194,36900.0
2014-08-20 11:30:00,47.35,47.46,47.34,47.45,46000.0,30.3194,30.3898,30.313,30.3834,46000.0
2014-08-20 11:40:00,47.46,47.46,47.4,47.41,30300.0,30.3898,30.3898,30.3514,30.3578,30300.0
2014-08-20 11:50:00,47.42,47.44,47.4,47.41,24100.0,30.3642,30.377,30.3514,30.3578,24100.0
2014-08-20 12:00:00,47.4,47.43,47.38,47.43,23400.0,30.3514,30.3706,30.3386,30.3706,23400.0
2014-08-20 12:10:00,47.42,47.42,47.35,47.38,45800.0,30.3642,30.3642,30.3194,30.3386,45800.0
2014-08-20 12:20:00,47.38,47.41,47.36,47.37,27100.0,30.3386,30.3578,30.3258,30.3322,27100.0
2014-08-20 12:30:00,47.38,47.38,47.3,47.3,23500.0,30.3386,30.3386,30.2874,30.2874,23500.0
2014-08-20 12:40:00,47.3,47.31,47.25,47.28,47000.0,30.2874,30.2938,30.2554,30.2746,47000.0
2014-08-20 12:50:00,47.28,47.34,47.28,47.3,36800.0,30.2746,30.313,30.2746,30.2874,36800.0
2014-08-20 13:00:00,47.3,47.34,47.29,47.34,29600.0,30.2874,30.313,30.281,30.313,29600.0
2014-08-20 13:10:00,47.34,47.35,47.32,47.32,26700.0,30.313,30.3194,30.3002,30.3002,26700.0
2014-08-20 13:20:00,47.32,47.35,47.29,47.29,20300.0,30.3002,30.3194,30.281,30.281,20300.0
2014-08-20 13:30:00,47.29,47.32,47.25,47.26,31000.0,30.281,30.3002,30.2554,30.2618,31000.0
2014-08-20 13:40:00,47.25,47.31,47.25,47.26,23200.0,30.2554,30.2938,30.2554,30.2618,23200.0
2014-08-20 13:50:00,47.26,47.27,47.14,47.14,65100.0,30.2618,30.2682,30.1849,30.1849,65100.0
2014-08-20 14:00:00,47.13,47.16,47.01,47.02,83900.0,30.1785,30.1977,30.1017,30.1081,83900.0
2014-08-20 14:10:00,47.03,47.1,46.95,46.96,114400.0,30.1145,30.1593,30.0633,30.0697,114400.0
2014-08-20 14:20:00,46.95,47.04,46.94,47.04,67300.0,30.0633,30.1209,30.0569,30.1209,67300.0
2014-08-20 14:30:00,47.04,47.11,47.04,47.05,80800.0,30.1209,30.1657,30.1209,30.1273,80800.0
2014-08-20 14:40:00,47.06,47.07,47.03,47.05,44200.0,30.1337,30.1401,30.1145,30.1273,44200.0
2014-08-20 14:50:00,47.05,47.08,47.03,47.05,62400.0,30.1273,30.1465,30.1145,30.1273,62400.0
2014-08-20 15:00:00,47.04,47.06,47.03,47.04,77000.0,30.1209,30.1337,30.1145,30.1209,77000.0
2014-08-20 15:10:00,47.05,47.1,47.04,47.05,109900.0,30.1273,30.1593,30.1209,30.1273,109900.0
2014-08-20 15:20:00,47.05,47.08,47.03,47.05,91600.0,30.1273,30.1465,30.1145,30.1273,91600.0
2014-08-20 15:30:00,47.05,47.06,47.03,47.05,127300.0,30.1273,30.1337,30.1145,30.1273,127300.0
2014-08-20 15:40:00,47.06,47.13,47.05,47.13,214800.0,30.1337,30.1785,30.1273,30.1785,214800.0
2014-08-20 15:50:00,47.13,47.14,47.04,47.06,429100.0,30.1785,30.1849,30.1209,30.1337,429100.0
2014-08-21 09:30:00,47.05,47.49,47.05,47.41,148600.0,30.1273,30.4091,30.1273,30.3578,148600.0
2014-08-21 09:40:00,47.42,47.56,47.37,47.49,53400.0,30.3642,30.4539,30.3322,30.4091,53400.0
2014-08-21 09:50:00,47.49,47.52,47.44,47.46,60900.0,30.4091,30.4283,30.377,30.3898,60900.0
2014-08-21 10:00:00,47.48,47.55,47.37,47.4,87700.0,30.4026,30.4475,30.3322,30.3514,87700.0
2014-08-21 10:10:00,47.4,47.46,47.38,47.4,76700.0,30.3514,30.3898,30.3386,30.3514,76700.0
2014-08-21 10:20:00,47.41,47.48,47.4,47.45,65300.0,30.3578,30.4026,30.3514,30.3834,65300.0
2014-08-21 10:30:00,47.45,47.49,47.36,47.42,52700.0,30.3834,30.4091,30.3258,30.3642,52700.0
2014-08-21 10:40:00,47.41,47.5,47.41,47.48,26700.0,30.3578,30.4155,30.3578,30.4026,26700.0
2014-08-21 10:50:00,47.49,47.52,47.44,47.45,39800.0,30.4091,30.4283,30.377,30.3834,39800.0
2014-08-21 11:00:00,47.45,47.51,47.44,47.48,33400.0,30.3834,30.4219,30.377,30.4026,33400.0
2014-08-21 11:10:00,47.48,47.51,47.4,47.4,49600.0,30.4026,30.4219,30.3514,30.3514,49600.0
2014-08-21 11:20:00,47.41,47.44,47.4,47.41,26500.0,30.3578,30.377,30.3514,30.3578,26500.0
2014-08-21 11:30:00,47.41,47.43,47.38,47.38,33400.0,30.3578,30.3706,30.3386,30.3386,33400.0
2014-08-21 11:40:00,47.38,47.39,47.32,47.33,49300.0,30.3386,30.345,30.3002,30.3066,49300.0
2014-08-21 11:50:00,47.33,47.36,47.32,47.34,23900.0,30.3066,30.3258,30.3002,30.313,23900.0
2014-08-21 12:00:00,47.34,47.36,47.3,47.34,44700.0,30.313,30.3258,30.2874,30.313,44700.0
2014-08-21 12:10:00,47.35,47.45,47.35,47.42,25800.0,30.3194,30.3834,30.3194,30.3642,25800.0
2014-08-21 12:20:00,47.43,47.43,47.39,47.39,17300.0,30.3706,30.3706,30.345,30.345,17300.0
2014-08-21 12:30:00,47.4,47.46,47.39,47.46,28200.0,30.3514,30.3898,30.345,30.3898,28200.0
2014-08-21 12:40:00,47.46,47.46,47.42,47.46,21500.0,30.3898,30.3898,30.3642,30.3898,21500.0
2014-08-21 12:50:00,47.45,47.46,47.43,47.46,14500.0,30.3834,30.3898,30.3706,30.3898,14500.0
2014-08-21 13:00:00,47.46,47.48,47.41,47.48,22900.0,30.3898,30.4026,30.3578,30.4026,22900.0
2014-08-21 13:10:00,47.48,47.53,47.47,47.53,11600.0,30.4026,30.4347,30.3962,30.4347,11600.0
2014-08-21 13:20:00,47.52,47.55,47.47,47.55,25500.0,30.4283,30.4475,30.3962,30.4475,25500.0
2014-08-21 13:30:00,47.54,47.57,47.52,47.55,21300.0,30.4411,30.4603,30.4283,30.4475,21300.0
2014-08-21 13:40:00,47.55,47.59,47.54,47.59,16900.0,30.4475,30.4731,30.4411,30.4731,16900.0
2014-08-21 13:50:00,47.59,47.62,47.58,47.62,18600.0,30.4731,30.4923,30.4667,30.4923,18600.0
2014-08-21 14:00:00,47.62,47.62,47.59,47.6,24700.0,30.4923,30.4923,30.4731,30.4795,24700.0
2014-08-21 14:10:00,47.6,47.6,47.58,47.58,25000.0,30.4795,30.4795,30.4667,30.4667,25000.0
2014-08-21 14:20:00,47.58,47.63,47.58,47.6,26800.0,30.4667,30.4987,30.4667,30.4795,26800.0
2014-08-21 14:30:00,47.6,47.61,47.59,47.59,25800.0,30.4795,30.4859,30.4731,30.4731,25800.0
2014-08-21 14:40:00,47.59,47.67,47.59,47.66,108500.0,30.4731,30.5243,30.4731,30.5179,108500.0
2014-08-21 14:50:00,47.66,47.68,47.64,47.66,29000.0,30.5179,30.5307,30.5051,30.5179,29000.0
2014-08-21 15:00:00,47.66,47.67,47.63,47.65,29500.0,30.5179,30.5243,30.4987,30.5115,29500.0
2014-08-21 15:10:00,47.65,47.71,47.64,47.69,54600.0,30.5115,30.5499,30.5051,30.5371,54600.0
2014-08-21 15:20:00,47.69,47.71,47.68,47.71,52800.0,30.5371,30.5499,30.5307,30.5499,52800.0
2014-08-21 15:30:00,47.71,47.71,47.66,47.66,37500.0,30.5499,30.5499,30.5179,30.5179,37500.0
2014-08-21 15:40:00,47.66,47.69,47.65,47.68,113300.0,30.5179,30.5371,30.5115,30.5307,113300.0
2014-08-21 15:50:00,47.68,47.69,47.59,47.61,199200.0,30.5307,30.5371,30.4731,30.4859,199200.0
2014-08-22 09:30:00,47.55,47.61,47.26,47.45,56100.0,30.4475,30.4859,30.2618,30.3834,56100.0
2014-08-22 09:40:00,47.46,47.46,47.32,47.4,32600.0,30.3898,30.3898,30.3002,30.3514,32600.0
2014-08-22 09:50:00,47.4,47.42,47.36,47.39,28000.0,30.3514,30.3642,30.3258,30.345,28000.0
2014-08-22 10:00:00,47.38,47.48,47.35,47.45,38500.0,30.3386,30.4026,30.3194,30.3834,38500.0
2014-08-22 10:10:00,47.46,47.46,47.34,47.38,22600.0,30.3898,30.3898,30.313,30.3386,22600.0
2014-08-22 10:20:00,47.38,47.44,47.36,47.39,16100.0,30.3386,30.377,30.3258,30.345,16100.0
2014-08-22 10:30:00,47.4,47.45,47.3,47.3,31000.0,30.3514,30.3834,30.2874,30.2874,31000.0
2014-08-22 10:40:00,47.3,47.3,47.25,47.27,35000.0,30.2874,30.2874,30.2554,30.2682,35000.0
2014-08-22 10:50:00,47.27,47.28,47.17,47.2,58600.0,30.2682,30.2746,30.2041,30.2234,58600.0
2014-08-22 11:00:00,47.19,47.19,47.09,47.11,97900.0,30.217,30.217,30.1529,30.1657,97900.0
2014-08-22 11:10:00,47.12,47.21,47.12,47.15,48400.0,30.1721,30.2298,30.1721,30.1913,48400.0
2014-08-22 11:20:00,47.15,47.22,47.1,47.18,29000.0,30.1913,30.2362,30.1593,30.2106,29000.0
2014-08-22 11:30:00,47.18,47.2,47.14,47.15,25500.0,30.2106,30.2234,30.1849,30.1913,25500.0
2014-08-22 11:40:00,47.15,47.15,47.08,47.1,28900.0,30.1913,30.1913,30.1465,30.1593,28900.0
2014-08-22 11:50:00,47.1,47.13,47.09,47.09,25400.0,30.1593,30.1785,30.1529,30.1529,25400.0
2014-08-22 12:00:00,47.09,47.14,47.09,47.13,47600.0,30.1529,30.1849,30.1529,30.1785,47600.0
2014-08-22 12:10:00,47.14,47.19,47.1,47.18,96500.0,30.1849,30.217,30.1593,30.2106,96500.0
2014-08-22 12:20:00,47.18,47.26,47.18,47.23,31500.0,30.2106,30.2618,30.2106,30.2426,31500.0
2014-08-22 12:30:00,47.23,47.24,47.17,47.2,36900.0,30.2426,30.249,30.2041,30.2234,36900.0
2014-08-22 12:40:00,47.19,47.21,47.17,47.2,17400.0,30.217,30.2298,30.2041,30.2234,17400.0
2014-08-22 12:50:00,47.21,47.23,47.2,47.22,23200.0,30.2298,30.2426,30.2234,30.2362,23200.0
2014-08-22 13:00:00,47.22,47.23,47.18,47.19,34800.0,30.2362,30.2426,30.2106,30.217,34800.0
2014-08-22 13:10:00,47.18,47.21,47.18,47.2,17800.0,30.2106,30.2298,30.2106,30.2234,17800.0
2014-08-22 13:20:00,47.19,47.21,47.18,47.2,24100.0,30.217,30.2298,30.2106,30.2234,24100.0
2014-08-22 13:30:00,47.19,47.2,47.16,47.18,19400.0,30.217,30.2234,30.1977,30.2106,19400.0
2014-08-22 13:40:00,47.17,47.2,47.16,47.2,33600.0,30.2041,30.2234,30.1977,30.2234,33600.0
2014-08-22 13:50:00,47.2,47.2,47.16,47.19,24800.0,30.2234,30.2234,30.1977,30.217,24800.0
2014-08-22 14:00:00,47.19,47.2,47.12,47.15,24900.0,30.217,30.2234,30.1721,30.1913,24900.0
2014-08-22 14:10:00,47.15,47.19,47.15,47.17,13200.0,30.1913,30.217,30.1913,30.2041,13200.0
2014-08-22 14:20:00,47.17,47.2,47.16,47.16,20400.0,30.2041,30.2234,30.1977,30.1977,20400.0
2014-08-22 14:30:00,47.16,47.18,47.12,47.12,19900.0,30.1977,30.2106,30.1721,30.1721,19900.0
2014-08-22 14:40:00,47.12,47.12,47.07,47.07,53200.0,30.1721,30.1721,30.1401,30.1401,53200.0
2014-08-22 14:50:00,47.08,47.1,47.06,47.07,41500.0,30.1465,30.1593,30.1337,30.1401,41500.0
2014-08-22 15:00:00,47.07,47.09,47.05,47.09,108100.0,30.1401,30.1529,30.1273,30.1529,108100.0
2014-08-22 15:10:00,47.09,47.11,47.08,47.09,85300.0,30.1529,30.1657,30.1465,30.1529,85300.0
2014-08-22 15:20:00,47.1,47.14,47.09,47.13,48200.0,30.1593,30.1849,30.1529,30.1785,48200.0
2014-08-22 15:30:00,47.13,47.15,47.11,47.14,66800.0,30.1785,30.1913,30.1657,30.1849,66800.0
2014-08-22 15:40:00,47.14,47.16,47.09,47.1,141100.0,30.1849,30.1977,30.1529,30.1593,141100.0
2014-08-22 15:50:00,47.09,47.12,47.09,47.11,188400.0,30.1529,30.1721,30.1529,30.1657,188400.0
2014-08-25 09:30:00,47.29,47.47,47.09,47.34,82300.0,30.281,30.3962,30.1529,30.313,82300.0
2014-08-25 09:40:00,47.33,47.33,47.25,47.3,38100.0,30.3066,30.3066,30.2554,30.2874,38100.0
2014-08-25 09:50:00,47.3,47.47,47.29,47.36,52000.0,30.2874,30.3962,30.281,30.3258,52000.0
2014-08-25 10:00:00,47.36,47.39,47.26,47.29,65400.0,30.3258,30.345,30.2618,30.281,65400.0
2014-08-25 10:10:00,47.3,47.33,47.26,47.31,42900.0,30.2874,30.3066,30.2618,30.2938,42900.0
2014-08-25 10:20:00,47.31,47.31,47.27,47.3,19500.0,30.2938,30.2938,30.2682,30.2874,19500.0
2014-08-25 10:30:00,47.29,47.29,47.26,47.28,19000.0,30.281,30.281,30.2618,30.2746,19000.0
2014-08-25 10:40:00,47.28,47.39,47.28,47.39,32500.0,30.2746,30.345,30.2746,30.345,32500.0
2014-08-25 10:50:00,47.39,47.41,47.25,47.29,33500.0,30.345,30.3578,30.2554,30.281,33500.0
2014-08-25 11:00:00,47.28,47.37,47.27,47.33,23700.0,30.2746,30.3322,30.2682,30.3066,23700.0
2014-08-25 11:10:00,47.34,47.34,47.31,47.33,7100.0,30.313,30.313,30.2938,30.3066,7100.0
2014-08-25 11:20:00,47.32,47.32,47.23,47.25,24800.0,30.3002,30.3002,30.2426,30.2554,24800.0
2014-08-25 11:30:00,47.26,47.3,47.25,47.3,19900.0,30.2618,30.2874,30.2554,30.2874,19900.0
2014-08-25 11:40:00,47.31,47.33,47.28,47.29,12500.0,30.2938,30.3066,30.2746,30.281,12500.0
2014-08-25 11:50:00,47.28,47.28,47.22,47.22,21200.0,30.2746,30.2746,30.2362,30.2362,21200.0
2014-08-25 12:00:00,47.22,47.24,47.2,47.23,25300.0,30.2362,30.249,30.2234,30.2426,25300.0
2014-08-25 12:10:00,47.22,47.26,47.13,47.23,64800.0,30.2362,30.2618,30.1785,30.2426,64800.0
2014-08-25 12:20:00,47.24,47.24,47.18,47.2,11600.0,30.249,30.249,30.2106,30.2234,11600.0
2014-08-25 12:30:00,47.2,47.22,47.15,47.18,16500.0,30.2234,30.2362,30.1913,30.2106,16500.0
2014-08-25 12:40:00,47.18,47.22,47.17,47.22,32200.0,30.2106,30.2362,30.2041,30.2362,32200.0
2014-08-25 12:50:00,47.21,47.24,47.21,47.24,30000.0,30.2298,30.249,30.2298,30.249,30000.0
2014-08-25 13:00:00,47.24,47.24,47.18,47.18,38800.0,30.249,30.249,30.2106,30.2106,38800.0
2014-08-25 13:10:00,47.18,47.22,47.18,47.22,23200.0,30.2106,30.2362,30.2106,30.2362,23200.0
2014-08-25 13:20:00,47.22,47.29,47.21,47.27,18500.0,30.2362,30.281,30.2298,30.2682,18500.0
2014-08-25 13:30:00,47.28,47.29,47.27,47.29,9900.0,30.2746,30.281,30.2682,30.281,9900.0
2014-08-25 13:40:00,47.29,47.3,47.25,47.25,25400.0,30.281,30.2874,30.2554,30.2554,25400.0
2014-08-25 13:50:00,47.25,47.28,47.24,47.27,14800.0,30.2554,30.2746,30.249,30.2682,14800.0
2014-08-25 14:00:00,47.27,47.28,47.2,47.21,29000.0,30.2682,30.2746,30.2234,30.2298,29000.0
2014-08-25 14:10:00,47.21,47.26,47.21,47.23,14900.0,30.2298,30.2618,30.2298,30.2426,14900.0
2014-08-25 14:20:00,47.22,47.23,47.2,47.23,24100.0,30.2362,30.2426,30.2234,30.2426,24100.0
2014-08-25 14:30:00,47.24,47.25,47.21,47.25,18000.0,30.249,30.2554,30.2298,30.2554,18000.0
2014-08-25 14:40:00,47.24,47.28,47.22,47.27,42600.0,30.249,30.2746,30.2362,30.2682,42600.0
2014-08-25 14:50:00,47.27,47.32,47.27,47.32,26200.0,30.2682,30.3002,30.2682,30.3002,26200.0
2014-08-25 15:00:00,47.31,47.34,47.3,47.33,27100.0,30.2938,30.313,30.2874,30.3066,27100.0
2014-08-25 15:10:00,47.33,47.33,47.26,47.28,43800.0,30.3066,30.3066,30.2618,30.2746,43800.0
2014-08-25 15:20:00,47.27,47.29,47.24,47.26,28900.0,30.2682,30.281,30.249,30.2618,28900.0
2014-08-25 15:30:00,47.26,47.29,47.25,47.27,51200.0,30.2618,30.281,30.2554,30.2682,51200.0
2014-08-25 15:40:00,47.27,47.27,47.24,47.25,52100.0,30.2682,30.2682,30.249,30.2554,52100.0
2014-08-25 15:50:00,47.25,47.25,47.19,47.22,167600.0,30.2554,30.2554,30.217,30.2362,167600.0
2014-08-26 09:30:00,47.3,47.53,47.22,47.52,95600.0,30.2874,30.4347,30.2362,30.4283,95600.0
2014-08-26 09:40:00,47.53,47.6,47.47,47.52,98800.0,30.4347,30.4795,30.3962,30.4283,98800.0
2014-08-26 09:50:00,47.53,47.63,47.53,47.62,77700.0,30.4347,30.4987,30.4347,30.4923,77700.0
2014-08-26 10:00:00,47.6,47.7,47.57,47.65,50900.0,30.4795,30.5435,30.4603,30.5115,50900.0
2014-08-26 10:10:00,47.65,47.74,47.64,47.67,60500.0,30.5115,30.5691,30.5051,30.5243,60500.0
2014-08-26 10:20:00,47.67,47.67,47.61,47.64,25300.0,30.5243,30.5243,30.4859,30.5051,25300.0
2014-08-26 10:30:00,47.64,47.7,47.63,47.65,36000.0,30.5051,30.5435,30.4987,30.5115,36000.0
2014-08-26 10:40:00,47.65,47.72,47.65,47.69,31500.0,30.5115,30.5563,30.5115,30.5371,31500.0
2014-08-26 10:50:00,47.69,47.71,47.63,47.63,38800.0,30.5371,30.5499,30.4987,30.4987,38800.0
2014-08-26 11:00:00,47.64,47.67,47.61,47.67,30300.0,30.5051,30.5243,30.4859,30.5243,30300.0
2014-08-26 11:10:00,47.67,47.71,47.65,47.71,30900.0,30.5243,30.5499,30.5115,30.5499,30900.0
2014-08-26 11:20:00,47.71,47.74,47.68,47.74,35300.0,30.5499,30.5691,30.5307,30.5691,35300.0
2014-08-26 11:30:00,47.74,47.75,47.7,47.73,43400.0,30.5691,30.5755,30.5435,30.5627,43400.0
2014-08-26 11:40:00,47.74,47.74,47.66,47.66,58800.0,30.5691,30.5691,30.5179,30.5179,58800.0
2014-08-26 11:50:00,47.67,47.7,47.64,47.68,59300.0,30.5243,30.5435,30.5051,30.5307,59300.0
2014-08-26 12:00:00,47.69,47.75,47.65,47.72,90900.0,30.5371,30.5755,30.5115,30.5563,90900.0
2014-08-26 12:10:00,47.72,47.76,47.7,47.74,23200.0,30.5563,30.5819,30.5435,30.5691,23200.0
2014-08-26 12:20:00,47.74,47.75,47.7,47.72,21300.0,30.5691,30.5755,30.5435,30.5563,21300.0
2014-08-26 12:30:00,47.73,47.74,47.7,47.7,16000.0,30.5627,30.5691,30.5435,30.5435,16000.0
2014-08-26 12:40:00,47.7,47.72,47.68,47.7,35800.0,30.5435,30.5563,30.5307,30.5435,35800.0
2014-08-26 12:50:00,47.71,47.73,47.7,47.71,21700.0,30.5499,30.5627,30.5435,30.5499,21700.0
2014-08-26 13:00:00,47.71,47.73,47.68,47.7,37100.0,30.5499,30.5627,30.5307,30.5435,37100.0
2014-08-26 13:10:00,47.69,47.71,47.68,47.71,26200.0,30.5371,30.5499,30.5307,30.5499,26200.0
2014-08-26 13:20:00,47.7,47.71,47.68,47.71,24200.0,30.5435,30.5499,30.5307,30.5499,24200.0
2014-08-26 13:30:00,47.71,47.71,47.68,47.69,36000.0,30.5499,30.5499,30.5307,30.5371,36000.0
2014-08-26 13:40:00,47.7,47.74,47.69,47.74,30000.0,30.5435,30.5691,30.5371,30.5691,30000.0
2014-08-26 13:50:00,47.73,47.74,47.72,47.74,24000.0,30.5627,30.5691,30.5563,30.5691,24000.0
2014-08-26 14:00:00,47.74,47.74,47.72,47.73,26900.0,30.5691,30.5691,30.5563,30.5627,26900.0
2014-08-26 14:10:00,47.72,47.74,47.72,47.74,20400.0,30.5563,30.5691,30.5563,30.5691,20400.0
2014-08-26 14:20:00,47.74,47.74,47.72,47.73,17600.0,30.5691,30.5691,30.5563,30.5627,17600.0
2014-08-26 14:30:00,47.72,47.72,47.69,47.71,30000.0,30.5563,30.5563,30.5371,30.5499,30000.0
2014-08-26 14:40:00,47.71,47.74,47.7,47.74,46700.0,30.5499,30.5691,30.5435,30.5691,46700.0
2014-08-26 14:50:00,47.74,47.78,47.74,47.78,61400.0,30.5691,30.5947,30.5691,30.5947,61400.0
2014-08-26 15:00:00,47.78,47.8,47.75,47.78,58700.0,30.5947,30.6076,30.5755,30.5947,58700.0
2014-08-26 15:10:00,47.78,47.8,47.77,47.78,42800.0,30.5947,30.6076,30.5883,30.5947,42800.0
2014-08-26 15:20:00,47.79,47.82,47.78,47.8,76700.0,30.6011,30.6204,30.5947,30.6076,76700.0
2014-08-26 15:30:00,47.79,47.8,47.74,47.78,85500.0,30.6011,30.6076,30.5691,30.5947,85500.0
2014-08-26 15:40:00,47.78,47.85,47.77,47.82,163300.0,30.5947,30.6396,30.5883,30.6204,163300.0
2014-08-26 15:50:00,47.81,47.87,47.79,47.81,367300.0,30.614,30.6524,30.6011,30.614,367300.0
2014-08-27 09:30:00,47.79,48.08,47.79,47.94,132300.0,30.6011,30.7868,30.6011,30.6972,132300.0
2014-08-27 09:40:00,47.93,47.95,47.85,47.89,35900.0,30.6908,30.7036,30.6396,30.6652,35900.0
2014-08-27 09:50:00,47.89,48.06,47.89,48.01,93000.0,30.6652,30.774,30.6652,30.742,93000.0
2014-08-27 10:00:00,47.99,48.0,47.95,47.97,66400.0,30.7292,30.7356,30.7036,30.7164,66400.0
2014-08-27 10:10:00,47.97,48.04,47.93,47.95,101800.0,30.7164,30.7612,30.6908,30.7036,101800.0
2014-08-27 10:20:00,47.95,48.13,47.95,47.96,81800.0,30.7036,30.8189,30.7036,30.71,81800.0
2014-08-27 10:30:00,47.97,48.0,47.95,47.96,40500.0,30.7164,30.7356,30.7036,30.71,40500.0
2014-08-27 10:40:00,47.96,48.07,47.96,48.07,67400.0,30.71,30.7804,30.71,30.7804,67400.0
2014-08-27 10:50:00,48.06,48.1,48.02,48.07,104200.0,30.774,30.7997,30.7484,30.7804,104200.0
2014-08-27 11:00:00,48.06,48.18,48.06,48.18,101300.0,30.774,30.8509,30.774,30.8509,101300.0
2014-08-27 11:10:00,48.17,48.2,48.08,48.16,75200.0,30.8445,30.8637,30.7868,30.8381,75200.0
2014-08-27 11:20:00,48.16,48.16,48.08,48.12,53400.0,30.8381,30.8381,30.7868,30.8125,53400.0
2014-08-27 11:30:00,48.11,48.11,48.05,48.05,30200.0,30.8061,30.8061,30.7676,30.7676,30200.0
2014-08-27 11:40:00,48.05,48.07,47.98,48.05,24700.0,30.7676,30.7804,30.7228,30.7676,24700.0
2014-08-27 11:50:00,48.05,48.06,48.0,48.0,21100.0,30.7676,30.774,30.7356,30.7356,21100.0
2014-08-27 12:00:00,47.99,48.03,47.99,48.0,20400.0,30.7292,30.7548,30.7292,30.7356,20400.0
2014-08-27 12:10:00,47.99,48.04,47.99,48.04,20400.0,30.7292,30.7612,30.7292,30.7612,20400.0
2014-08-27 12:20:00,48.04,48.14,48.01,48.14,90300.0,30.7612,30.8253,30.742,30.8253,90300.0
2014-08-27 12:30:00,48.14,48.14,48.12,48.14,22000.0,30.8253,30.8253,30.8125,30.8253,22000.0
2014-08-27 12:40:00,48.14,48.18,48.13,48.15,38900.0,30.8253,30.8509,30.8189,30.8317,38900.0
2014-08-27 12:50:00,48.14,48.15,48.12,48.12,16700.0,30.8253,30.8317,30.8125,30.8125,16700.0
2014-08-27 13:00:00,48.12,48.13,48.07,48.08,17200.0,30.8125,30.8189,30.7804,30.7868,17200.0
2014-08-27 13:10:00,48.08,48.1,48.07,48.1,14700.0,30.7868,30.7997,30.7804,30.7997,14700.0
2014-08-27 13:20:00,48.09,48.1,48.06,48.1,15600.0,30.7932,30.7997,30.774,30.7997,15600.0
2014-08-27 13:30:00,48.1,48.12,48.08,48.08,25600.0,30.7997,30.8125,30.7868,30.7868,25600.0
2014-08-27 13:40:00,48.08,48.1,48.08,48.09,17000.0,30.7868,30.7997,30.7868,30.7932,17000.0
2014-08-27 13:50:00,48.08,48.1,48.07,48.08,31000.0,30.7868,30.7997,30.7804,30.7868,31000.0
2014-08-27 14:00:00,48.08,48.12,48.07,48.1,32700.0,30.7868,30.8125,30.7804,30.7997,32700.0
2014-08-27 14:10:00,48.1,48.1,48.03,48.05,23300.0,30.7997,30.7997,30.7548,30.7676,23300.0
2014-08-27 14:20:00,48.05,48.12,48.04,48.11,47400.0,30.7676,30.8125,30.7612,30.8061,47400.0
2014-08-27 14:30:00,48.11,48.14,48.09,48.14,35200.0,30.8061,30.8253,30.7932,30.8253,35200.0
2014-08-27 14:40:00,48.14,48.16,48.11,48.15,62000.0,30.8253,30.8381,30.8061,30.8317,62000.0
2014-08-27 14:50:00,48.14,48.15,48.09,48.1,42900.0,30.8253,30.8317,30.7932,30.7997,42900.0
2014-08-27 15:00:00,48.11,48.14,48.07,48.11,78800.0,30.8061,30.8253,30.7804,30.8061,78800.0
2014-08-27 15:10:00,48.1,48.15,48.08,48.11,60800.0,30.7997,30.8317,30.7868,30.8061,60800.0
2014-08-27 15:20:00,48.11,48.13,48.07,48.07,60800.0,30.8061,30.8189,30.7804,30.7804,60800.0
2014-08-27 15:30:00,48.08,48.11,48.06,48.11,49200.0,30.7868,30.8061,30.774,30.8061,49200.0
2014-08-27 15:40:00,48.11,48.15,48.08,48.15,111600.0,30.8061,30.8317,30.7868,30.8317,111600.0
2014-08-27 15:50:00,48.15,48.15,48.11,48.13,212800.0,30.8317,30.8317,30.8061,30.8189,212800.0
2014-08-28 09:30:00,47.92,47.96,47.66,47.73,157200.0,30.6844,30.71,30.5179,30.5627,157200.0
2014-08-28 09:40:00,47.71,47.89,47.69,47.85,40500.0,30.5499,30.6652,30.5371,30.6396,40500.0
2014-08-28 09:50:00,47.84,48.02,47.84,48.02,35400.0,30.6332,30.7484,30.6332,30.7484,35400.0
2014-08-28 10:00:00,48.03,48.07,47.98,47.99,54400.0,30.7548,30.7804,30.7228,30.7292,54400.0
2014-08-28 10:10:00,47.99,48.02,47.89,47.93,36500.0,30.7292,30.7484,30.6652,30.6908,36500.0
2014-08-28 10:20:00,47.92,48.06,47.9,48.04,108300.0,30.6844,30.774,30.6716,30.7612,108300.0
2014-08-28 10:30:00,48.03,48.04,47.94,48.0,41000.0,30.7548,30.7612,30.6972,30.7356,41000.0
2014-08-28 10:40:00,48.01,48.16,48.01,48.15,51200.0,30.742,30.8381,30.742,30.8317,51200.0
2014-08-28 10:50:00,48.16,48.16,48.03,48.05,19600.0,30.8381,30.8381,30.7548,30.7676,19600.0
2014-08-28 11:00:00,48.04,48.06,48.01,48.03,80200.0,30.7612,30.774,30.742,30.7548,80200.0
2014-08-28 11:10:00,48.03,48.08,48.01,48.03,25500.0,30.7548,30.7868,30.742,30.7548,25500.0
2014-08-28 11:20:00,48.05,48.16,48.04,48.16,34900.0,30.7676,30.8381,30.7612,30.8381,34900.0
2014-08-28 11:30:00,48.16,48.18,48.12,48.16,24200.0,30.8381,30.8509,30.8125,30.8381,24200.0
2014-08-28 11:40:00,48.15,48.17,48.07,48.1,25400.0,30.8317,30.8445,30.7804,30.7997,25400.0
2014-08-28 11:50:00,48.1,48.14,48.08,48.11,21800.0,30.7997,30.8253,30.7868,30.8061,21800.0
2014-08-28 12:00:00,48.11,48.2,48.11,48.19,19400.0,30.8061,30.8637,30.8061,30.8573,19400.0
2014-08-28 12:10:00,48.2,48.3,48.2,48.25,46500.0,30.8637,30.9277,30.8637,30.8957,46500.0
2014-08-28 12:20:00,48.25,48.33,48.24,48.26,52300.0,30.8957,30.9469,30.8893,30.9021,52300.0
2014-08-28 12:30:00,48.26,48.26,48.18,48.18,18700.0,30.9021,30.9021,30.8509,30.8509,18700.0
2014-08-28 12:40:00,48.17,48.24,48.17,48.23,22000.0,30.8445,30.8893,30.8445,30.8829,22000.0
2014-08-28 12:50:00,48.23,48.23,48.19,48.2,26400.0,30.8829,30.8829,30.8573,30.8637,26400.0
2014-08-28 13:00:00,48.19,48.2,48.14,48.15,13300.0,30.8573,30.8637,30.8253,30.8317,13300.0
2014-08-28 13:10:00,48.14,48.2,48.14,48.17,19400.0,30.8253,30.8637,30.8253,30.8445,19400.0
2014-08-28 13:20:00,48.16,48.18,48.13,48.17,15500.0,30.8381,30.8509,30.8189,30.8445,15500.0
2014-08-28 13:30:00,48.17,48.21,48.16,48.18,14200.0,30.8445,30.8701,30.8381,30.8509,14200.0
2014-08-28 13:40:00,48.18,48.27,48.18,48.23,42800.0,30.8509,30.9085,30.8509,30.8829,42800.0
2014-08-28 13:50:00,48.23,48.3,48.22,48.3,27900.0,30.8829,30.9277,30.8765,30.9277,27900.0
2014-08-28 14:00:00,48.29,48.29,48.24,48.24,21200.0,30.9213,30.9213,30.8893,30.8893,21200.0
2014-08-28 14:10:00,48.24,48.24,48.18,48.23,32100.0,30.8893,30.8893,30.8509,30.8829,32100.0
2014-08-28 14:20:00,48.23,48.25,48.21,48.23,20200.0,30.8829,30.8957,30.8701,30.8829,20200.0
2014-08-28 14:30:00,48.24,48.27,48.23,48.25,21200.0,30.8893,30.9085,30.8829,30.8957,21200.0
2014-08-28 14:40:00,48.25,48.27,48.23,48.24,28400.0,30.8957,30.9085,30.8829,30.8893,28400.0
2014-08-28 14:50:00,48.23,48.28,48.23,48.27,38100.0,30.8829,30.9149,30.8829,30.9085,38100.0
2014-08-28 15:00:00,48.26,48.27,48.25,48.25,39900.0,30.9021,30.9085,30.8957,30.8957,39900.0
2014-08-28 15:10:00,48.26,48.28,48.23,48.24,48300.0,30.9021,30.9149,30.8829,30.8893,48300.0
2014-08-28 15:20:00,48.23,48.27,48.23,48.25,51900.0,30.8829,30.9085,30.8829,30.8957,51900.0
2014-08-28 15:30:00,48.26,48.3,48.25,48.29,98500.0,30.9021,30.9277,30.8957,30.9213,98500.0
2014-08-28 15:40:00,48.3,48.36,48.29,48.32,169800.0,30.9277,30.9661,30.9213,30.9405,169800.0
2014-08-28 15:50:00,48.32,48.33,48.25,48.26,201700.0,30.9405,30.9469,30.8957,30.9021,201700.0
2014-08-29 09:30:00,48.41,48.5,48.18,48.21,141100.0,30.9982,31.0558,30.8509,30.8701,141100.0
2014-08-29 09:40:00,48.19,48.28,48.15,48.21,43300.0,30.8573,30.9149,30.8317,30.8701,43300.0
2014-08-29 09:50:00,48.21,48.32,48.19,48.28,29800.0,30.8701,30.9405,30.8573,30.9149,29800.0
2014-08-29 10:00:00,48.28,48.33,48.24,48.27,52300.0,30.9149,30.9469,30.8893,30.9085,52300.0
2014-08-29 10:10:00,48.28,48.3,48.23,48.26,66000.0,30.9149,30.9277,30.8829,30.9021,66000.0
2014-08-29 10:20:00,48.26,48.3,48.24,48.25,28600.0,30.9021,30.9277,30.8893,30.8957,28600.0
2014-08-29 10:30:00,48.26,48.31,48.23,48.26,26900.0,30.9021,30.9341,30.8829,30.9021,26900.0
2014-08-29 10:40:00,48.26,48.31,48.24,48.28,28500.0,30.9021,30.9341,30.8893,30.9149,28500.0
2014-08-29 10:50:00,48.27,48.31,48.25,48.29,16200.0,30.9085,30.9341,30.8957,30.9213,16200.0
2014-08-29 11:00:00,48.3,48.43,48.3,48.42,37100.0,30.9277,31.011,30.9277,31.0046,37100.0
2014-08-29 11:10:00,48.42,48.43,48.33,48.35,24900.0,31.0046,31.011,30.9469,30.9597,24900.0
2014-08-29 11:20:00,48.36,48.42,48.35,48.41,27900.0,30.9661,31.0046,30.9597,30.9982,27900.0
2014-08-29 11:30:00,48.41,48.49,48.38,48.47,45400.0,30.9982,31.0494,30.9789,31.0366,45400.0
2014-08-29 11:40:00,48.48,48.48,48.4,48.42,14600.0,31.043,31.043,30.9917,31.0046,14600.0
2014-08-29 11:50:00,48.42,48.52,48.42,48.5,38400.0,31.0046,31.0686,31.0046,31.0558,38400.0
2014-08-29 12:00:00,48.5,48.51,48.42,48.42,28300.0,31.0558,31.0622,31.0046,31.0046,28300.0
2014-08-29 12:10:00,48.41,48.43,48.39,48.4,13200.0,30.9982,31.011,30.9853,30.9917,13200.0
2014-08-29 12:20:00,48.4,48.45,48.36,48.36,34900.0,30.9917,31.0238,30.9661,30.9661,34900.0
2014-08-29 12:30:00,48.37,48.42,48.35,48.42,16600.0,30.9725,31.0046,30.9597,31.0046,16600.0
2014-08-29 12:40:00,48.41,48.45,48.4,48.45,17500.0,30.9982,31.0238,30.9917,31.0238,17500.0
2014-08-29 12:50:00,48.44,48.47,48.43,48.47,16700.0,31.0174,31.0366,31.011,31.0366,16700.0
2014-08-29 13:00:00,48.46,48.47,48.44,48.45,17700.0,31.0302,31.0366,31.0174,31.0238,17700.0
2014-08-29 13:10:00,48.46,48.47,48.44,48.46,21000.0,31.0302,31.0366,31.0174,31.0302,21000.0
2014-08-29 13:20:00,48.46,48.46,48.41,48.41,23700.0,31.0302,31.0302,30.9982,30.9982,23700.0
2014-08-29 13:30:00,48.41,48.41,48.37,48.38,19000.0,30.9982,30.9982,30.9725,30.9789,19000.0
2014-08-29 13:40:00,48.38,48.43,48.38,48.42,22800.0,30.9789,31.011,30.9789,31.0046,22800.0
2014-08-29 13:50:00,48.42,48.46,48.4,48.46,24000.0,31.0046,31.0302,30.9917,31.0302,24000.0
2014-08-29 14:00:00,48.46,48.5,48.44,48.5,39600.0,31.0302,31.0558,31.0174,31.0558,39600.0
2014-08-29 14:10:00,48.49,48.52,48.45,48.49,32800.0,31.0494,31.0686,31.0238,31.0494,32800.0
2014-08-29 14:20:00,48.49,48.52,48.49,48.51,15400.0,31.0494,31.0686,31.0494,31.0622,15400.0
2014-08-29 14:30:00,48.51,48.51,48.48,48.48,20900.0,31.0622,31.0622,31.043,31.043,20900.0
2014-08-29 14:40:00,48.49,48.49,48.41,48.43,38900.0,31.0494,31.0494,30.9982,31.011,38900.0
2014-08-29 14:50:00,48.43,48.45,48.41,48.42,35700.0,31.011,31.0238,30.9982,31.0046,35700.0
2014-08-29 15:00:00,48.42,48.44,48.4,48.41,33100.0,31.0046,31.0174,30.9917,30.9982,33100.0
2014-08-29 15:10:00,48.4,48.41,48.36,48.36,114700.0,30.9917,30.9982,30.9661,30.9661,114700.0
2014-08-29 15:20:00,48.37,48.37,48.36,48.36,31300.0,30.9725,30.9725,30.9661,30.9661,31300.0
2014-08-29 15:30:00,48.37,48.37,48.34,48.36,58100.0,30.9725,30.9725,30.9533,30.9661,58100.0
2014-08-29 15:40:00,48.36,48.47,48.35,48.43,149700.0,30.9661,31.0366,30.9597,31.011,149700.0
2014-08-29 15:50:00,48.43,48.45,48.42,48.45,173600.0,31.011,31.0238,31.0046,31.0238,173600.0
2014-09-02 09:30:00,48.36,48.59,48.36,48.56,153100.0,30.9661,31.1134,30.9661,31.0942,153100.0
2014-09-02 09:40:00,48.56,48.67,48.5,48.61,41000.0,31.0942,31.1646,31.0558,31.1262,41000.0
2014-09-02 09:50:00,48.61,48.65,48.31,48.31,70100.0,31.1262,31.1518,30.9341,30.9341,70100.0
2014-09-02 10:00:00,48.32,48.41,48.31,48.34,59100.0,30.9405,30.9982,30.9341,30.9533,59100.0
2014-09-02 10:10:00,48.35,48.37,48.28,48.3,64700.0,30.9597,30.9725,30.9149,30.9277,64700.0
2014-09-02 10:20:00,48.29,48.3,48.14,48.2,140600.0,30.9213,30.9277,30.8253,30.8637,140600.0
2014-09-02 10:30:00,48.2,48.45,48.13,48.31,234500.0,30.8637,31.0238,30.8189,30.9341,234500.0
2014-09-02 10:40:00,48.31,48.32,48.23,48.26,27900.0,30.9341,30.9405,30.8829,30.9021,27900.0
2014-09-02 10:50:00,48.26,48.39,48.26,48.39,25600.0,30.9021,30.9853,30.9021,30.9853,25600.0
2014-09-02 11:00:00,48.39,48.42,48.38,48.41,23100.0,30.9853,31.0046,30.9789,30.9982,23100.0
2014-09-02 11:10:00,48.41,48.43,48.37,48.37,28100.0,30.9982,31.011,30.9725,30.9725,28100.0
2014-09-02 11:20:00,48.39,48.46,48.39,48.41,24800.0,30.9853,31.0302,30.9853,30.9982,24800.0
2014-09-02 11:30:00,48.41,48.49,48.41,48.47,15300.0,30.9982,31.0494,30.9982,31.0366,15300.0
2014-09-02 11:40:00,48.48,48.48,48.38,48.38,68100.0,31.043,31.043,30.9789,30.9789,68100.0
2014-09-02 11:50:00,48.38,48.38,48.3,48.32,16800.0,30.9789,30.9789,30.9277,30.9405,16800.0
2014-09-02 12:00:00,48.32,48.35,48.28,48.34,30800.0,30.9405,30.9597,30.9149,30.9533,30800.0
2014-09-02 12:10:00,48.35,48.38,48.34,48.38,34400.0,30.9597,30.9789,30.9533,30.9789,34400.0
2014-09-02 12:20:00,48.39,48.43,48.38,48.39,31200.0,30.9853,31.011,30.9789,30.9853,31200.0
2014-09-02 12:30:00,48.39,48.42,48.38,48.39,36700.0,30.9853,31.0046,30.9789,30.9853,36700.0
2014-09-02 12:40:00,48.39,48.41,48.35,48.41,35800.0,30.9853,30.9982,30.9597,30.9982,35800.0
2014-09-02 12:50:00,48.4,48.42,48.37,48.41,36200.0,30.9917,31.0046,30.9725,30.9982,36200.0
2014-09-02 13:00:00,48.42,48.43,48.39,48.42,19700.0,31.0046,31.011,30.9853,31.0046,19700.0
2014-09-02 13:10:00,48.43,48.45,48.41,48.41,21900.0,31.011,31.0238,30.9982,30.9982,21900.0
2014-09-02 13:20:00,48.41,48.42,48.39,48.4,40700.0,30.9982,31.0046,30.9853,30.9917,40700.0
2014-09-02 13:30:00,48.41,48.42,48.37,48.41,21200.0,30.9982,31.0046,30.9725,30.9982,21200.0
2014-09-02 13:40:00,48.41,48.45,48.41,48.43,16300.0,30.9982,31.0238,30.9982,31.011,16300.0
2014-09-02 13:50:00,48.44,48.44,48.37,48.37,27900.0,31.0174,31.0174,30.9725,30.9725,27900.0
2014-09-02 14:00:00,48.37,48.39,48.33,48.35,54000.0,30.9725,30.9853,30.9469,30.9597,54000.0
2014-09-02 14:10:00,48.36,48.45,48.35,48.45,28600.0,30.9661,31.0238,30.9597,31.0238,28600.0
2014-09-02 14:20:00,48.44,48.47,48.43,48.47,28400.0,31.0174,31.0366,31.011,31.0366,28400.0
2014-09-02 14:30:00,48.47,48.47,48.43,48.45,24600.0,31.0366,31.0366,31.011,31.0238,24600.0
2014-09-02 14:40:00,48.45,48.46,48.44,48.45,26500.0,31.0238,31.0302,31.0174,31.0238,26500.0
2014-09-02 14:50:00,48.45,48.48,48.44,48.45,26900.0,31.0238,31.043,31.0174,31.0238,26900.0
2014-09-02 15:00:00,48.46,48.47,48.43,48.45,34700.0,31.0302,31.0366,31.011,31.0238,34700.0
2014-09-02 15:10:00,48.44,48.45,48.42,48.44,16900.0,31.0174,31.0238,31.0046,31.0174,16900.0
2014-09-02 15:20:00,48.44,48.46,48.43,48.46,31800.0,31.0174,31.0302,31.011,31.0302,31800.0
2014-09-02 15:30:00,48.46,48.46,48.4,48.4,68100.0,31.0302,31.0302,30.9917,30.9917,68100.0
2014-09-02 15:40:00,48.4,48.47,48.4,48.46,87300.0,30.9917,31.0366,30.9917,31.0302,87300.0
2014-09-02 15:50:00,48.46,48.48,48.45,48.45,141400.0,31.0302,31.043,31.0238,31.0238,141400.0
2014-09-03 09:30:00,48.65,48.8,48.6,48.71,41300.0,31.1518,31.2479,31.1198,31.1902,41300.0
2014-09-03 09:40:00,48.7,48.88,48.67,48.84,78600.0,31.1838,31.2991,31.1646,31.2735,78600.0
2014-09-03 09:50:00,48.86,48.88,48.82,48.85,76200.0,31.2863,31.2991,31.2607,31.2799,76200.0
2014-09-03 10:00:00,48.86,48.94,48.85,48.91,72800.0,31.2863,31.3375,31.2799,31.3183,72800.0
2014-09-03 10:10:00,48.91,48.95,48.9,48.91,62200.0,31.3183,31.3439,31.3119,31.3183,62200.0
2014-09-03 10:20:00,48.91,48.93,48.9,48.91,72900.0,31.3183,31.3311,31.3119,31.3183,72900.0
2014-09-03 10:30:00,48.9,48.91,48.84,48.84,30500.0,31.3119,31.3183,31.2735,31.2735,30500.0
2014-09-03 10:40:00,48.83,48.89,48.82,48.87,48800.0,31.2671,31.3055,31.2607,31.2927,48800.0
2014-09-03 10:50:00,48.87,48.89,48.86,48.87,41300.0,31.2927,31.3055,31.2863,31.2927,41300.0
2014-09-03 11:00:00,48.87,48.91,48.79,48.8,55400.0,31.2927,31.3183,31.2415,31.2479,55400.0
2014-09-03 11:10:00,48.8,48.88,48.8,48.87,40300.0,31.2479,31.2991,31.2479,31.2927,40300.0
2014-09-03 11:20:00,48.87,48.89,48.79,48.8,45800.0,31.2927,31.3055,31.2415,31.2479,45800.0
2014-09-03 11:30:00,48.8,48.81,48.77,48.77,26300.0,31.2479,31.2543,31.2287,31.2287,26300.0
2014-09-03 11:40:00,48.78,48.81,48.76,48.77,24500.0,31.2351,31.2543,31.2223,31.2287,24500.0
2014-09-03 11:50:00,48.77,48.77,48.66,48.66,54300.0,31.2287,31.2287,31.1582,31.1582,54300.0
2014-09-03 12:00:00,48.67,48.71,48.67,48.69,29800.0,31.1646,31.1902,31.1646,31.1774,29800.0
2014-09-03 12:10:00,48.69,48.71,48.67,48.67,35700.0,31.1774,31.1902,31.1646,31.1646,35700.0
2014-09-03 12:20:00,48.68,48.79,48.67,48.78,31600.0,31.171,31.2415,31.1646,31.2351,31600.0
2014-09-03 12:30:00,48.78,48.86,48.78,48.85,54600.0,31.2351,31.2863,31.2351,31.2799,54600.0
2014-09-03 12:40:00,48.85,48.92,48.84,48.92,74400.0,31.2799,31.3247,31.2735,31.3247,74400.0
2014-09-03 12:50:00,48.92,48.94,48.9,48.93,36700.0,31.3247,31.3375,31.3119,31.3311,36700.0
2014-09-03 13:00:00,48.93,48.94,48.89,48.89,66100.0,31.3311,31.3375,31.3055,31.3055,66100.0
2014-09-03 13:10:00,48.9,48.92,48.9,48.91,23700.0,31.3119,31.3247,31.3119,31.3183,23700.0
2014-09-03 13:20:00,48.91,48.94,48.91,48.93,37000.0,31.3183,31.3375,31.3183,31.3311,37000.0
2014-09-03 13:30:00,48.93,48.93,48.86,48.91,36800.0,31.3311,31.3311,31.2863,31.3183,36800.0
2014-09-03 13:40:00,48.91,48.92,48.87,48.87,39100.0,31.3183,31.3247,31.2927,31.2927,39100.0
2014-09-03 13:50:00,48.86,48.88,48.84,48.88,108200.0,31.2863,31.2991,31.2735,31.2991,108200.0
2014-09-03 14:00:00,48.88,48.9,48.86,48.88,35300.0,31.2991,31.3119,31.2863,31.2991,35300.0
2014-09-03 14:10:00,48.88,48.92,48.88,48.9,39800.0,31.2991,31.3247,31.2991,31.3119,39800.0
2014-09-03 14:20:00,48.9,48.91,48.87,48.9,44100.0,31.3119,31.3183,31.2927,31.3119,44100.0
2014-09-03 14:30:00,48.91,48.99,48.91,48.99,52100.0,31.3183,31.3695,31.3183,31.3695,52100.0
2014-09-03 14:40:00,48.98,49.16,48.98,49.16,122100.0,31.3631,31.4784,31.3631,31.4784,122100.0
2014-09-03 14:50:00,49.16,49.18,49.1,49.12,170900.0,31.4784,31.4912,31.44,31.4528,170900.0
2014-09-03 15:00:00,49.1,49.11,48.98,49.04,84000.0,31.44,31.4464,31.3631,31.4016,84000.0
2014-09-03 15:10:00,49.04,49.04,48.98,49.02,87200.0,31.4016,31.4016,31.3631,31.3887,87200.0
2014-09-03 15:20:00,49.02,49.07,49.01,49.06,125800.0,31.3887,31.4208,31.3823,31.4144,125800.0
2014-09-03 15:30:00,49.05,49.09,49.05,49.06,168100.0,31.408,31.4336,31.408,31.4144,168100.0
2014-09-03 15:40:00,49.06,49.07,48.99,48.99,192400.0,31.4144,31.4208,31.3695,31.3695,192400.0
2014-09-03 15:50:00,49.0,49.09,48.99,49.07,464000.0,31.3759,31.4336,31.3695,31.4208,464000.0
2014-09-04 09:30:00,49.11,49.32,48.92,49.17,148700.0,31.4464,31.5808,31.3247,31.4848,148700.0
2014-09-04 09:40:00,49.18,49.43,49.15,49.25,88400.0,31.4912,31.6513,31.472,31.536,88400.0
2014-09-04 09:50:00,49.25,49.32,49.02,49.03,76300.0,31.536,31.5808,31.3887,31.3952,76300.0
2014-09-04 10:00:00,49.04,49.16,49.04,49.1,56900.0,31.4016,31.4784,31.4016,31.44,56900.0
2014-09-04 10:10:00,49.11,49.23,49.07,49.18,140900.0,31.4464,31.5232,31.4208,31.4912,140900.0
2014-09-04 10:20:00,49.18,49.2,49.05,49.07,188700.0,31.4912,31.504,31.408,31.4208,188700.0
2014-09-04 10:30:00,49.09,49.14,49.06,49.1,58600.0,31.4336,31.4656,31.4144,31.44,58600.0
2014-09-04 10:40:00,49.09,49.11,49.06,49.11,145500.0,31.4336,31.4464,31.4144,31.4464,145500.0
2014-09-04 10:50:00,49.12,49.15,49.09,49.13,44600.0,31.4528,31.472,31.4336,31.4592,44600.0
2014-09-04 11:00:00,49.14,49.14,49.04,49.04,21200.0,31.4656,31.4656,31.4016,31.4016,21200.0
2014-09-04 11:10:00,49.04,49.1,49.04,49.05,26800.0,31.4016,31.44,31.4016,31.408,26800.0
2014-09-04 11:20:00,49.06,49.11,49.01,49.03,37500.0,31.4144,31.4464,31.3823,31.3952,37500.0
2014-09-04 11:30:00,49.03,49.07,49.01,49.02,46600.0,31.3952,31.4208,31.3823,31.3887,46600.0
2014-09-04 11:40:00,49.01,49.02,48.95,48.96,75000.0,31.3823,31.3887,31.3439,31.3503,75000.0
2014-09-04 11:50:00,48.96,48.97,48.89,48.91,87400.0,31.3503,31.3567,31.3055,31.3183,87400.0
2014-09-04 12:00:00,48.91,49.06,48.91,49.01,49600.0,31.3183,31.4144,31.3183,31.3823,49600.0
2014-09-04 12:10:00,49.01,49.04,49.01,49.01,22200.0,31.3823,31.4016,31.3823,31.3823,22200.0
2014-09-04 12:20:00,49.01,49.07,48.99,49.04,24400.0,31.3823,31.4208,31.3695,31.4016,24400.0
2014-09-04 12:30:00,49.05,49.06,49.0,49.03,17300.0,31.408,31.4144,31.3759,31.3952,17300.0
2014-09-04 12:40:00,49.03,49.07,49.02,49.02,28600.0,31.3952,31.4208,31.3887,31.3887,28600.0
2014-09-04 12:50:00,49.02,49.05,49.01,49.04,21900.0,31.3887,31.408,31.3823,31.4016,21900.0
2014-09-04 13:00:00,49.05,49.08,49.04,49.06,14400.0,31.408,31.4272,31.4016,31.4144,14400.0
2014-09-04 13:10:00,49.07,49.12,49.04,49.09,22800.0,31.4208,31.4528,31.4016,31.4336,22800.0
2014-09-04 13:20:00,49.08,49.11,49.07,49.07,16100.0,31.4272,31.4464,31.4208,31.4208,16100.0
2014-09-04 13:30:00,49.08,49.11,49.04,49.09,36500.0,31.4272,31.4464,31.4016,31.4336,36500.0
2014-09-04 13:40:00,49.08,49.12,49.06,49.09,22200.0,31.4272,31.4528,31.4144,31.4336,22200.0
2014-09-04 13:50:00,49.1,49.14,49.09,49.13,17000.0,31.44,31.4656,31.4336,31.4592,17000.0
2014-09-04 14:00:00,49.14,49.18,49.11,49.11,35600.0,31.4656,31.4912,31.4464,31.4464,35600.0
2014-09-04 14:10:00,49.11,49.15,49.11,49.12,22000.0,31.4464,31.472,31.4464,31.4528,22000.0
2014-09-04 14:20:00,49.13,49.14,49.01,49.03,68500.0,31.4592,31.4656,31.3823,31.3952,68500.0
2014-09-04 14:30:00,49.03,49.03,48.91,48.93,113600.0,31.3952,31.3952,31.3183,31.3311,113600.0
2014-09-04 14:40:00,48.93,48.99,48.92,48.99,63600.0,31.3311,31.3695,31.3247,31.3695,63600.0
2014-09-04 14:50:00,48.99,49.04,48.95,48.97,48900.0,31.3695,31.4016,31.3439,31.3567,48900.0
2014-09-04 15:00:00,48.96,48.97,48.9,48.94,54000.0,31.3503,31.3567,31.3119,31.3375,54000.0
2014-09-04 15:10:00,48.94,48.94,48.87,48.89,63100.0,31.3375,31.3375,31.2927,31.3055,63100.0
2014-09-04 15:20:00,48.89,48.95,48.87,48.94,61700.0,31.3055,31.3439,31.2927,31.3375,61700.0
2014-09-04 15:30:00,48.94,48.95,48.89,48.91,64800.0,31.3375,31.3439,31.3055,31.3183,64800.0
2014-09-04 15:40:00,48.9,48.92,48.86,48.91,130300.0,31.3119,31.3247,31.2863,31.3183,130300.0
2014-09-04 15:50:00,48.92,48.93,48.85,48.88,178100.0,31.3247,31.3311,31.2799,31.2991,178100.0
2014-09-05 09:30:00,49.06,49.06,48.44,48.48,85200.0,31.4144,31.4144,31.0174,31.043,85200.0
2014-09-05 09:40:00,48.47,48.59,48.47,48.58,35600.0,31.0366,31.1134,31.0366,31.107,35600.0
2014-09-05 09:50:00,48.58,48.61,48.56,48.6,39000.0,31.107,31.1262,31.0942,31.1198,39000.0
2014-09-05 10:00:00,48.6,48.63,48.56,48.63,46800.0,31.1198,31.139,31.0942,31.139,46800.0
2014-09-05 10:10:00,48.63,48.63,48.56,48.58,51000.0,31.139,31.139,31.0942,31.107,51000.0
2014-09-05 10:20:00,48.6,48.64,48.6,48.6,21500.0,31.1198,31.1454,31.1198,31.1198,21500.0
2014-09-05 10:30:00,48.59,48.66,48.56,48.56,40800.0,31.1134,31.1582,31.0942,31.0942,40800.0
2014-09-05 10:40:00,48.56,48.73,48.55,48.63,20000.0,31.0942,31.2031,31.0878,31.139,20000.0
2014-09-05 10:50:00,48.64,48.79,48.64,48.72,18800.0,31.1454,31.2415,31.1454,31.1967,18800.0
2014-09-05 11:00:00,48.72,48.75,48.68,48.75,16100.0,31.1967,31.2159,31.171,31.2159,16100.0
2014-09-05 11:10:00,48.75,48.75,48.68,48.71,16000.0,31.2159,31.2159,31.171,31.1902,16000.0
2014-09-05 11:20:00,48.71,48.8,48.7,48.78,27900.0,31.1902,31.2479,31.1838,31.2351,27900.0
2014-09-05 11:30:00,48.78,48.8,48.73,48.77,30300.0,31.2351,31.2479,31.2031,31.2287,30300.0
2014-09-05 11:40:00,48.76,48.79,48.75,48.78,15700.0,31.2223,31.2415,31.2159,31.2351,15700.0
2014-09-05 11:50:00,48.78,48.8,48.76,48.79,17800.0,31.2351,31.2479,31.2223,31.2415,17800.0
2014-09-05 12:00:00,48.79,48.82,48.78,48.82,25400.0,31.2415,31.2607,31.2351,31.2607,25400.0
2014-09-05 12:10:00,48.83,48.9,48.83,48.9,18200.0,31.2671,31.3119,31.2671,31.3119,18200.0
2014-09-05 12:20:00,48.9,48.9,48.84,48.86,34200.0,31.3119,31.3119,31.2735,31.2863,34200.0
2014-09-05 12:30:00,48.87,48.92,48.83,48.85,27600.0,31.2927,31.3247,31.2671,31.2799,27600.0
2014-09-05 12:40:00,48.86,48.87,48.82,48.84,24800.0,31.2863,31.2927,31.2607,31.2735,24800.0
2014-09-05 12:50:00,48.83,48.86,48.82,48.82,9200.0,31.2671,31.2863,31.2607,31.2607,9200.0
2014-09-05 13:00:00,48.82,48.91,48.8,48.9,48000.0,31.2607,31.3183,31.2479,31.3119,48000.0
2014-09-05 13:10:00,48.9,48.91,48.84,48.86,21200.0,31.3119,31.3183,31.2735,31.2863,21200.0
2014-09-05 13:20:00,48.85,48.86,48.82,48.85,27400.0,31.2799,31.2863,31.2607,31.2799,27400.0
2014-09-05 13:30:00,48.86,48.88,48.81,48.85,15800.0,31.2863,31.2991,31.2543,31.2799,15800.0
2014-09-05 13:40:00,48.84,48.84,48.79,48.84,27000.0,31.2735,31.2735,31.2415,31.2735,27000.0
2014-09-05 13:50:00,48.84,48.95,48.83,48.95,48100.0,31.2735,31.3439,31.2671,31.3439,48100.0
2014-09-05 14:00:00,48.96,49.07,48.96,49.0,49300.0,31.3503,31.4208,31.3503,31.3759,49300.0
2014-09-05 14:10:00,49.01,49.02,48.97,49.02,25900.0,31.3823,31.3887,31.3567,31.3887,25900.0
2014-09-05 14:20:00,49.01,49.09,49.0,49.08,31700.0,31.3823,31.4336,31.3759,31.4272,31700.0
2014-09-05 14:30:00,49.08,49.1,49.03,49.04,33100.0,31.4272,31.44,31.3952,31.4016,33100.0
2014-09-05 14:40:00,49.04,49.04,49.0,49.03,32400.0,31.4016,31.4016,31.3759,31.3952,32400.0
2014-09-05 14:50:00,49.03,49.11,49.02,49.11,56200.0,31.3952,31.4464,31.3887,31.4464,56200.0
2014-09-05 15:00:00,49.1,49.19,49.1,49.16,69500.0,31.44,31.4976,31.44,31.4784,69500.0
2014-09-05 15:10:00,49.17,49.22,49.16,49.2,76900.0,31.4848,31.5168,31.4784,31.504,76900.0
2014-09-05 15:20:00,49.2,49.24,49.18,49.23,85000.0,31.504,31.5296,31.4912,31.5232,85000.0
2014-09-05 15:30:00,49.24,49.27,49.21,49.27,109500.0,31.5296,31.5488,31.5104,31.5488,109500.0
2014-09-05 15:40:00,49.27,49.29,49.25,49.29,74500.0,31.5488,31.5616,31.536,31.5616,74500.0
2014-09-05 15:50:00,49.29,49.3,49.26,49.29,187000.0,31.5616,31.568,31.5424,31.5616,187000.0
2014-09-08 09:30:00,49.29,49.59,49.25,49.53,130600.0,31.5616,31.7537,31.536,31.7153,130600.0
2014-09-08 09:40:00,49.57,49.71,49.39,49.47,69200.0,31.7409,31.8306,31.6257,31.6769,69200.0
2014-09-08 09:50:00,49.46,49.56,49.39,49.41,42900.0,31.6705,31.7345,31.6257,31.6385,42900.0
2014-09-08 10:00:00,49.41,49.43,49.26,49.27,82900.0,31.6385,31.6513,31.5424,31.5488,82900.0
2014-09-08 10:10:00,49.28,49.34,49.26,49.27,54600.0,31.5552,31.5937,31.5424,31.5488,54600.0
2014-09-08 10:20:00,49.28,49.32,49.27,49.28,41900.0,31.5552,31.5808,31.5488,31.5552,41900.0
2014-09-08 10:30:00,49.28,49.31,49.22,49.24,55700.0,31.5552,31.5744,31.5168,31.5296,55700.0
2014-09-08 10:40:00,49.23,49.26,49.19,49.19,29200.0,31.5232,31.5424,31.4976,31.4976,29200.0
2014-09-08 10:50:00,49.19,49.25,49.16,49.24,35100.0,31.4976,31.536,31.4784,31.5296,35100.0
2014-09-08 11:00:00,49.23,49.26,49.16,49.21,30600.0,31.5232,31.5424,31.4784,31.5104,30600.0
2014-09-08 11:10:00,49.21,49.22,49.15,49.19,19100.0,31.5104,31.5168,31.472,31.4976,19100.0
2014-09-08 11:20:00,49.18,49.21,49.15,49.16,17800.0,31.4912,31.5104,31.472,31.4784,17800.0
2014-09-08 11:30:00,49.16,49.16,49.08,49.1,36600.0,31.4784,31.4784,31.4272,31.44,36600.0
2014-09-08 11:40:00,49.1,49.14,49.08,49.08,23700.0,31.44,31.4656,31.4272,31.4272,23700.0
2014-09-08 11:50:00,49.08,49.19,49.08,49.17,26900.0,31.4272,31.4976,31.4272,31.4848,26900.0
2014-09-08 12:00:00,49.16,49.18,49.11,49.12,50700.0,31.4784,31.4912,31.4464,31.4528,50700.0
2014-09-08 12:10:00,49.12,49.12,49.08,49.08,36400.0,31.4528,31.4528,31.4272,31.4272,36400.0
2014-09-08 12:20:00,49.07,49.07,48.95,49.07,110800.0,31.4208,31.4208,31.3439,31.4208,110800.0
2014-09-08 12:30:00,49.08,49.13,49.07,49.1,25800.0,31.4272,31.4592,31.4208,31.44,25800.0
2014-09-08 12:40:00,49.11,49.11,49.04,49.04,10300.0,31.4464,31.4464,31.4016,31.4016,10300.0
2014-09-08 12:50:00,49.04,49.06,49.03,49.03,11700.0,31.4016,31.4144,31.3952,31.3952,11700.0
2014-09-08 13:00:00,49.04,49.08,49.03,49.05,22800.0,31.4016,31.4272,31.3952,31.408,22800.0
2014-09-08 13:10:00,49.05,49.07,48.98,48.98,27800.0,31.408,31.4208,31.3631,31.3631,27800.0
2014-09-08 13:20:00,48.98,49.0,48.93,48.93,33600.0,31.3631,31.3759,31.3311,31.3311,33600.0
2014-09-08 13:30:00,48.94,48.96,48.9,48.96,19800.0,31.3375,31.3503,31.3119,31.3503,19800.0
2014-09-08 13:40:00,48.95,48.95,48.88,48.88,25900.0,31.3439,31.3439,31.2991,31.2991,25900.0
2014-09-08 13:50:00,48.89,48.89,48.84,48.89,25500.0,31.3055,31.3055,31.2735,31.3055,25500.0
2014-09-08 14:00:00,48.88,48.91,48.85,48.85,19900.0,31.2991,31.3183,31.2799,31.2799,19900.0
2014-09-08 14:10:00,48.86,48.92,48.85,48.92,44000.0,31.2863,31.3247,31.2799,31.3247,44000.0
2014-09-08 14:20:00,48.91,48.95,48.89,48.92,16600.0,31.3183,31.3439,31.3055,31.3247,16600.0
2014-09-08 14:30:00,48.92,48.96,48.91,48.94,28600.0,31.3247,31.3503,31.3183,31.3375,28600.0
2014-09-08 14:40:00,48.94,49.0,48.93,48.97,29700.0,31.3375,31.3759,31.3311,31.3567,29700.0
2014-09-08 14:50:00,48.96,48.98,48.95,48.95,14400.0,31.3503,31.3631,31.3439,31.3439,14400.0
2014-09-08 15:00:00,48.95,48.98,48.93,48.95,34100.0,31.3439,31.3631,31.3311,31.3439,34100.0
2014-09-08 15:10:00,48.96,49.09,48.96,49.05,82400.0,31.3503,31.4336,31.3503,31.408,82400.0
2014-09-08 15:20:00,49.05,49.08,49.05,49.06,46400.0,31.408,31.4272,31.408,31.4144,46400.0
2014-09-08 15:30:00,49.07,49.11,49.07,49.09,54400.0,31.4208,31.4464,31.4208,31.4336,54400.0
2014-09-08 15:40:00,49.1,49.1,49.03,49.04,92400.0,31.44,31.44,31.3952,31.4016,92400.0
2014-09-08 15:50:00,49.04,49.08,49.04,49.06,179500.0,31.4016,31.4272,31.4016,31.4144,179500.0
2014-09-09 09:30:00,48.89,48.97,48.78,48.83,55700.0,31.3055,31.3567,31.2351,31.2671,55700.0
2014-09-09 09:40:00,48.84,48.92,48.67,48.74,42700.0,31.2735,31.3247,31.1646,31.2095,42700.0
2014-09-09 09:50:00,48.75,48.76,48.67,48.68,15500.0,31.2159,31.2223,31.1646,31.171,15500.0
2014-09-09 10:00:00,48.68,48.74,48.63,48.7,28800.0,31.171,31.2095,31.139,31.1838,28800.0
2014-09-09 10:10:00,48.7,48.7,48.6,48.65,26600.0,31.1838,31.1838,31.1198,31.1518,26600.0
2014-09-09 10:20:00,48.66,48.67,48.57,48.57,47900.0,31.1582,31.1646,31.1006,31.1006,47900.0
2014-09-09 10:30:00,48.57,48.59,48.47,48.47,49300.0,31.1006,31.1134,31.0366,31.0366,49300.0
2014-09-09 10:40:00,48.47,48.55,48.45,48.51,35200.0,31.0366,31.0878,31.0238,31.0622,35200.0
2014-09-09 10:50:00,48.51,48.55,48.47,48.51,27100.0,31.0622,31.0878,31.0366,31.0622,27100.0
2014-09-09 11:00:00,48.52,48.62,48.51,48.6,18300.0,31.0686,31.1326,31.0622,31.1198,18300.0
2014-09-09 11:10:00,48.6,48.69,48.6,48.64,27000.0,31.1198,31.1774,31.1198,31.1454,27000.0
2014-09-09 11:20:00,48.63,48.71,48.59,48.66,51200.0,31.139,31.1902,31.1134,31.1582,51200.0
2014-09-09 11:30:00,48.67,48.75,48.67,48.7,43300.0,31.1646,31.2159,31.1646,31.1838,43300.0
2014-09-09 11:40:00,48.71,48.74,48.7,48.72,27000.0,31.1902,31.2095,31.1838,31.1967,27000.0
2014-09-09 11:50:00,48.72,48.74,48.54,48.55,74900.0,31.1967,31.2095,31.0814,31.0878,74900.0
2014-09-09 12:00:00,48.55,48.55,48.46,48.53,27300.0,31.0878,31.0878,31.0302,31.075,27300.0
2014-09-09 12:10:00,48.53,48.55,48.5,48.52,23000.0,31.075,31.0878,31.0558,31.0686,23000.0
2014-09-09 12:20:00,48.52,48.58,48.52,48.56,23600.0,31.0686,31.107,31.0686,31.0942,23600.0
2014-09-09 12:30:00,48.56,48.61,48.55,48.56,30400.0,31.0942,31.1262,31.0878,31.0942,30400.0
2014-09-09 12:40:00,48.57,48.57,48.51,48.51,12200.0,31.1006,31.1006,31.0622,31.0622,12200.0
2014-09-09 12:50:00,48.52,48.55,48.48,48.5,27900.0,31.0686,31.0878,31.043,31.0558,27900.0
2014-09-09 13:00:00,48.51,48.55,48.48,48.52,33800.0,31.0622,31.0878,31.043,31.0686,33800.0
2014-09-09 13:10:00,48.51,48.55,48.46,48.46,21200.0,31.0622,31.0878,31.0302,31.0302,21200.0
2014-09-09 13:20:00,48.47,48.55,48.4,48.54,56500.0,31.0366,31.0878,30.9917,31.0814,56500.0
2014-09-09 13:30:00,48.55,48.61,48.52,48.58,33000.0,31.0878,31.1262,31.0686,31.107,33000.0
2014-09-09 13:40:00,48.57,48.64,48.53,48.59,65300.0,31.1006,31.1454,31.075,31.1134,65300.0
2014-09-09 13:50:00,48.58,48.63,48.46,48.46,88400.0,31.107,31.139,31.0302,31.0302,88400.0
2014-09-09 14:00:00,48.47,48.49,48.39,48.42,28800.0,31.0366,31.0494,30.9853,31.0046,28800.0
2014-09-09 14:10:00,48.43,48.49,48.43,48.49,30800.0,31.011,31.0494,31.011,31.0494,30800.0
2014-09-09 14:20:00,48.49,48.49,48.43,48.45,24200.0,31.0494,31.0494,31.011,31.0238,24200.0
2014-09-09 14:30:00,48.44,48.48,48.43,48.48,39500.0,31.0174,31.043,31.011,31.043,39500.0
2014-09-09 14:40:00,48.48,48.5,48.47,48.47,49600.0,31.043,31.0558,31.0366,31.0366,49600.0
2014-09-09 14:50:00,48.47,48.5,48.41,48.44,38600.0,31.0366,31.0558,30.9982,31.0174,38600.0
2014-09-09 15:00:00,48.42,48.47,48.33,48.35,52600.0,31.0046,31.0366,30.9469,30.9597,52600.0
2014-09-09 15:10:00,48.35,48.38,48.31,48.33,58800.0,30.9597,30.9789,30.9341,30.9469,58800.0
2014-09-09 15:20:00,48.33,48.33,48.27,48.33,59900.0,30.9469,30.9469,30.9085,30.9469,59900.0
2014-09-09 15:30:00,48.34,48.39,48.33,48.38,78600.0,30.9533,30.9853,30.9469,30.9789,78600.0
2014-09-09 15:40:00,48.38,48.39,48.33,48.35,101100.0,30.9789,30.9853,30.9469,30.9597,101100.0
2014-09-09 15:50:00,48.36,48.39,48.35,48.38,136500.0,30.9661,30.9853,30.9597,30.9789,136500.0
2014-09-10 09:30:00,48.57,48.65,48.21,48.28,148400.0,31.1006,31.1518,30.8701,30.9149,148400.0
2014-09-10 09:40:00,48.28,48.35,48.18,48.31,45100.0,30.9149,30.9597,30.8509,30.9341,45100.0
2014-09-10 09:50:00,48.3,48.35,48.03,48.03,49100.0,30.9277,30.9597,30.7548,30.7548,49100.0
2014-09-10 10:00:00,48.02,48.03,47.81,47.82,119200.0,30.7484,30.7548,30.614,30.6204,119200.0
2014-09-10 10:10:00,47.82,47.9,47.81,47.9,61500.0,30.6204,30.6716,30.614,30.6716,61500.0
2014-09-10 10:20:00,47.91,47.93,47.84,47.85,50000.0,30.678,30.6908,30.6332,30.6396,50000.0
2014-09-10 10:30:00,47.86,47.9,47.78,47.88,88300.0,30.646,30.6716,30.5947,30.6588,88300.0
2014-09-10 10:40:00,47.88,47.99,47.87,47.99,36300.0,30.6588,30.7292,30.6524,30.7292,36300.0
2014-09-10 10:50:00,48.01,48.03,47.91,47.96,65300.0,30.742,30.7548,30.678,30.71,65300.0
2014-09-10 11:00:00,47.97,48.08,47.92,48.07,48000.0,30.7164,30.7868,30.6844,30.7804,48000.0
2014-09-10 11:10:00,48.08,48.14,48.05,48.14,22500.0,30.7868,30.8253,30.7676,30.8253,22500.0
2014-09-10 11:20:00,48.13,48.18,48.07,48.08,36500.0,30.8189,30.8509,30.7804,30.7868,36500.0
2014-09-10 11:30:00,48.1,48.11,48.02,48.11,30400.0,30.7997,30.8061,30.7484,30.8061,30400.0
2014-09-10 11:40:00,48.11,48.12,48.06,48.11,16400.0,30.8061,30.8125,30.774,30.8061,16400.0
2014-09-10 11:50:00,48.11,48.12,48.06,48.11,42100.0,30.8061,30.8125,30.774,30.8061,42100.0
2014-09-10 12:00:00,48.12,48.13,48.06,48.11,30400.0,30.8125,30.8189,30.774,30.8061,30400.0
2014-09-10 12:10:00,48.1,48.34,48.1,48.33,201400.0,30.7997,30.9533,30.7997,30.9469,201400.0
2014-09-10 12:20:00,48.32,48.41,48.3,48.36,39000.0,30.9405,30.9982,30.9277,30.9661,39000.0
2014-09-10 12:30:00,48.37,48.41,48.32,48.41,54000.0,30.9725,30.9982,30.9405,30.9982,54000.0
2014-09-10 12:40:00,48.4,48.45,48.38,48.39,40000.0,30.9917,31.0238,30.9789,30.9853,40000.0
2014-09-10 12:50:00,48.39,48.39,48.3,48.31,17400.0,30.9853,30.9853,30.9277,30.9341,17400.0
2014-09-10 13:00:00,48.32,48.44,48.32,48.42,29400.0,30.9405,31.0174,30.9405,31.0046,29400.0
2014-09-10 13:10:00,48.42,48.48,48.4,48.4,26200.0,31.0046,31.043,30.9917,30.9917,26200.0
2014-09-10 13:20:00,48.4,48.4,48.31,48.32,21800.0,30.9917,30.9917,30.9341,30.9405,21800.0
2014-09-10 13:30:00,48.32,48.37,48.24,48.24,24300.0,30.9405,30.9725,30.8893,30.8893,24300.0
2014-09-10 13:40:00,48.24,48.25,48.16,48.22,22000.0,30.8893,30.8957,30.8381,30.8765,22000.0
2014-09-10 13:50:00,48.22,48.25,48.17,48.18,24200.0,30.8765,30.8957,30.8445,30.8509,24200.0
2014-09-10 14:00:00,48.18,48.22,48.13,48.13,36000.0,30.8509,30.8765,30.8189,30.8189,36000.0
2014-09-10 14:10:00,48.13,48.24,48.13,48.23,47100.0,30.8189,30.8893,30.8189,30.8829,47100.0
2014-09-10 14:20:00,48.23,48.26,48.21,48.23,23500.0,30.8829,30.9021,30.8701,30.8829,23500.0
2014-09-10 14:30:00,48.23,48.29,48.2,48.2,30300.0,30.8829,30.9213,30.8637,30.8637,30300.0
2014-09-10 14:40:00,48.2,48.31,48.2,48.3,26800.0,30.8637,30.9341,30.8637,30.9277,26800.0
2014-09-10 14:50:00,48.3,48.33,48.28,48.29,26100.0,30.9277,30.9469,30.9149,30.9213,26100.0
2014-09-10 15:00:00,48.29,48.38,48.27,48.36,53900.0,30.9213,30.9789,30.9085,30.9661,53900.0
2014-09-10 15:10:00,48.36,48.36,48.3,48.35,51200.0,30.9661,30.9661,30.9277,30.9597,51200.0
2014-09-10 15:20:00,48.36,48.38,48.34,48.37,50200.0,30.9661,30.9789,30.9533,30.9725,50200.0
2014-09-10 15:30:00,48.38,48.38,48.33,48.34,75600.0,30.9789,30.9789,30.9469,30.9533,75600.0
2014-09-10 15:40:00,48.33,48.37,48.32,48.35,58300.0,30.9469,30.9725,30.9405,30.9597,58300.0
2014-09-10 15:50:00,48.35,48.37,48.34,48.34,104100.0,30.9597,30.9725,30.9533,30.9533,104100.0
2014-09-11 09:30:00,48.26,49.35,48.17,49.31,317700.0,30.9021,31.6001,30.8445,31.5744,317700.0
2014-09-11 09:40:00,49.3,49.33,48.86,48.92,234000.0,31.568,31.5873,31.2863,31.3247,234000.0
2014-09-11 09:50:00,48.93,49.49,48.91,49.46,235100.0,31.3311,31.6897,31.3183,31.6705,235100.0
2014-09-11 10:00:00,49.43,49.97,49.43,49.65,551800.0,31.6513,31.9971,31.6513,31.7922,551800.0
2014-09-11 10:10:00,49.65,50.02,49.65,49.93,396700.0,31.7922,32.0291,31.7922,31.9714,396700.0
2014-09-11 10:20:00,49.91,49.92,49.7,49.75,174500.0,31.9586,31.965,31.8242,31.8562,174500.0
2014-09-11 10:30:00,49.75,49.76,49.49,49.55,161900.0,31.8562,31.8626,31.6897,31.7281,161900.0
2014-09-11 10:40:00,49.54,49.55,49.46,49.53,183600.0,31.7217,31.7281,31.6705,31.7153,183600.0
2014-09-11 10:50:00,49.53,49.63,49.47,49.61,106400.0,31.7153,31.7793,31.6769,31.7665,106400.0
2014-09-11 11:00:00,49.62,49.72,49.5,49.54,68200.0,31.7729,31.837,31.6961,31.7217,68200.0
2014-09-11 11:10:00,49.54,49.6,49.52,49.58,44100.0,31.7217,31.7601,31.7089,31.7473,44100.0
2014-09-11 11:20:00,49.58,49.72,49.58,49.65,60200.0,31.7473,31.837,31.7473,31.7922,60200.0
2014-09-11 11:30:00,49.68,49.76,49.67,49.75,113100.0,31.8114,31.8626,31.805,31.8562,113100.0
2014-09-11 11:40:00,49.74,49.74,49.61,49.61,61700.0,31.8498,31.8498,31.7665,31.7665,61700.0
2014-09-11 11:50:00,49.61,49.69,49.58,49.67,203400.0,31.7665,31.8178,31.7473,31.805,203400.0
2014-09-11 12:00:00,49.66,49.84,49.66,49.78,86700.0,31.7986,31.9138,31.7986,31.8754,86700.0
2014-09-11 12:10:00,49.78,49.81,49.68,49.72,71300.0,31.8754,31.8946,31.8114,31.837,71300.0
2014-09-11 12:20:00,49.72,49.95,49.7,49.94,121600.0,31.837,31.9843,31.8242,31.9778,121600.0
2014-09-11 12:30:00,49.93,49.99,49.9,49.91,67000.0,31.9714,32.0099,31.9522,31.9586,67000.0
2014-09-11 12:40:00,49.9,49.94,49.84,49.87,139700.0,31.9522,31.9778,31.9138,31.933,139700.0
2014-09-11 12:50:00,49.87,49.99,49.87,49.98,78700.0,31.933,32.0099,31.933,32.0035,78700.0
2014-09-11 13:00:00,49.98,50.06,49.91,49.98,164400.0,32.0035,32.0547,31.9586,32.0035,164400.0
2014-09-11 13:10:00,49.97,50.0,49.92,49.97,56000.0,31.9971,32.0163,31.965,31.9971,56000.0
2014-09-11 13:20:00,49.98,49.98,49.81,49.85,132500.0,32.0035,32.0035,31.8946,31.9202,132500.0
2014-09-11 13:30:00,49.84,49.97,49.8,49.92,87500.0,31.9138,31.9971,31.8882,31.965,87500.0
2014-09-11 13:40:00,49.92,49.92,49.85,49.88,99300.0,31.965,31.965,31.9202,31.9394,99300.0
2014-09-11 13:50:00,49.87,49.9,49.81,49.88,86200.0,31.933,31.9522,31.8946,31.9394,86200.0
2014-09-11 14:00:00,49.88,49.93,49.86,49.9,133900.0,31.9394,31.9714,31.9266,31.9522,133900.0
2014-09-11 14:10:00,49.89,49.93,49.88,49.91,77800.0,31.9458,31.9714,31.9394,31.9586,77800.0
2014-09-11 14:20:00,49.91,49.97,49.9,49.97,73500.0,31.9586,31.9971,31.9522,31.9971,73500.0
2014-09-11 14:30:00,49.97,50.02,49.96,49.97,162500.0,31.9971,32.0291,31.9907,31.9971,162500.0
2014-09-11 14:40:00,49.98,50.08,49.98,49.99,263500.0,32.0035,32.0675,32.0035,32.0099,263500.0
2014-09-11 14:50:00,49.98,50.14,49.98,50.12,274600.0,32.0035,32.1059,32.0035,32.0931,274600.0
2014-09-11 15:00:00,50.11,50.2,50.1,50.18,174700.0,32.0867,32.1443,32.0803,32.1315,174700.0
2014-09-11 15:10:00,50.19,50.33,50.17,50.3,202400.0,32.1379,32.2276,32.1251,32.2084,202400.0
2014-09-11 15:20:00,50.3,50.43,50.24,50.28,260200.0,32.2084,32.2916,32.1699,32.1956,260200.0
2014-09-11 15:30:00,50.27,50.3,50.22,50.29,227200.0,32.1892,32.2084,32.1571,32.202,227200.0
2014-09-11 15:40:00,50.29,50.43,50.26,50.39,382500.0,32.202,32.2916,32.1828,32.266,382500.0
2014-09-11 15:50:00,50.39,50.39,50.3,50.35,578600.0,32.266,32.266,32.2084,32.2404,578600.0
2014-09-12 09:30:00,50.25,50.34,49.91,49.98,126600.0,32.1763,32.234,31.9586,32.0035,126600.0
2014-09-12 09:40:00,49.98,50.04,49.84,49.89,294500.0,32.0035,32.0419,31.9138,31.9458,294500.0
2014-09-12 09:50:00,49.88,49.95,49.72,49.75,64300.0,31.9394,31.9843,31.837,31.8562,64300.0
2014-09-12 10:00:00,49.75,49.89,49.68,49.73,153000.0,31.8562,31.9458,31.8114,31.8434,153000.0
2014-09-12 10:10:00,49.72,49.8,49.65,49.79,125800.0,31.837,31.8882,31.7922,31.8818,125800.0
2014-09-12 10:20:00,49.8,49.81,49.54,49.58,169100.0,31.8882,31.8946,31.7217,31.7473,169100.0
2014-09-12 10:30:00,49.58,49.63,49.5,49.5,259400.0,31.7473,31.7793,31.6961,31.6961,259400.0
2014-09-12 10:40:00,49.51,49.55,49.37,49.44,116500.0,31.7025,31.7281,31.6129,31.6577,116500.0
2014-09-12 10:50:00,49.43,49.6,49.4,49.58,261900.0,31.6513,31.7601,31.6321,31.7473,261900.0
2014-09-12 11:00:00,49.58,49.61,49.53,49.6,162400.0,31.7473,31.7665,31.7153,31.7601,162400.0
2014-09-12 11:10:00,49.6,49.6,49.49,49.51,77900.0,31.7601,31.7601,31.6897,31.7025,77900.0
2014-09-12 11:20:00,49.51,49.58,49.49,49.55,164000.0,31.7025,31.7473,31.6897,31.7281,164000.0
2014-09-12 11:30:00,49.55,49.63,49.5,49.62,70400.0,31.7281,31.7793,31.6961,31.7729,70400.0
2014-09-12 11:40:00,49.62,49.65,49.59,49.6,55200.0,31.7729,31.7922,31.7537,31.7601,55200.0
2014-09-12 11:50:00,49.6,49.69,49.59,49.68,89400.0,31.7601,31.8178,31.7537,31.8114,89400.0
2014-09-12 12:00:00,49.68,49.73,49.67,49.72,75300.0,31.8114,31.8434,31.805,31.837,75300.0
2014-09-12 12:10:00,49.72,49.76,49.71,49.72,38200.0,31.837,31.8626,31.8306,31.837,38200.0
2014-09-12 12:20:00,49.72,49.77,49.71,49.77,37900.0,31.837,31.869,31.8306,31.869,37900.0
2014-09-12 12:30:00,49.76,49.76,49.65,49.68,58800.0,31.8626,31.8626,31.7922,31.8114,58800.0
2014-09-12 12:40:00,49.68,49.77,49.66,49.77,50800.0,31.8114,31.869,31.7986,31.869,50800.0
2014-09-12 12:50:00,49.76,49.8,49.74,49.79,42700.0,31.8626,31.8882,31.8498,31.8818,42700.0
2014-09-12 13:00:00,49.79,49.81,49.74,49.77,48600.0,31.8818,31.8946,31.8498,31.869,48600.0
2014-09-12 13:10:00,49.77,49.8,49.68,49.7,44600.0,31.869,31.8882,31.8114,31.8242,44600.0
2014-09-12 13:20:00,49.7,49.73,49.62,49.73,68200.0,31.8242,31.8434,31.7729,31.8434,68200.0
2014-09-12 13:30:00,49.73,49.73,49.7,49.7,38900.0,31.8434,31.8434,31.8242,31.8242,38900.0
2014-09-12 13:40:00,49.69,49.9,49.68,49.88,85800.0,31.8178,31.9522,31.8114,31.9394,85800.0
2014-09-12 13:50:00,49.9,49.91,49.79,49.79,58200.0,31.9522,31.9586,31.8818,31.8818,58200.0
2014-09-12 14:00:00,49.79,49.83,49.74,49.74,41500.0,31.8818,31.9074,31.8498,31.8498,41500.0
2014-09-12 14:10:00,49.75,49.8,49.66,49.71,369600.0,31.8562,31.8882,31.7986,31.8306,369600.0
2014-09-12 14:20:00,49.72,49.74,49.58,49.59,103300.0,31.837,31.8498,31.7473,31.7537,103300.0
2014-09-12 14:30:00,49.59,49.61,49.5,49.5,42100.0,31.7537,31.7665,31.6961,31.6961,42100.0
2014-09-12 14:40:00,49.51,49.57,49.43,49.57,93200.0,31.7025,31.7409,31.6513,31.7409,93200.0
2014-09-12 14:50:00,49.57,49.58,49.48,49.51,70300.0,31.7409,31.7473,31.6833,31.7025,70300.0
2014-09-12 15:00:00,49.52,49.62,49.46,49.59,86400.0,31.7089,31.7729,31.6705,31.7537,86400.0
2014-09-12 15:10:00,49.59,49.69,49.57,49.66,78600.0,31.7537,31.8178,31.7409,31.7986,78600.0
2014-09-12 15:20:00,49.67,49.76,49.65,49.73,113400.0,31.805,31.8626,31.7922,31.8434,113400.0
2014-09-12 15:30:00,49.74,49.8,49.72,49.78,123600.0,31.8498,31.8882,31.837,31.8754,123600.0
2014-09-12 15:40:00,49.78,49.8,49.67,49.8,247200.0,31.8754,31.8882,31.805,31.8882,247200.0
2014-09-12 15:50:00,49.8,49.8,49.75,49.78,378400.0,31.8882,31.8882,31.8562,31.8754,378400.0
2014-09-15 09:30:00,49.76,50.0,49.56,49.81,116900.0,31.8626,32.0163,31.7345,31.8946,116900.0
2014-09-15 09:40:00,49.78,49.83,49.56,49.66,281100.0,31.8754,31.9074,31.7345,31.7986,281100.0
2014-09-15 09:50:00,49.67,49.69,49.53,49.62,220900.0,31.805,31.8178,31.7153,31.7729,220900.0
2014-09-15 10:00:00,49.62,49.76,49.6,49.71,64200.0,31.7729,31.8626,31.7601,31.8306,64200.0
2014-09-15 10:10:00,49.7,49.79,49.7,49.78,60200.0,31.8242,31.8818,31.8242,31.8754,60200.0
2014-09-15 10:20:00,49.77,49.77,49.71,49.71,54800.0,31.869,31.869,31.8306,31.8306,54800.0
2014-09-15 10:30:00,49.72,49.74,49.68,49.71,44800.0,31.837,31.8498,31.8114,31.8306,44800.0
2014-09-15 10:40:00,49.71,49.73,49.65,49.66,74400.0,31.8306,31.8434,31.7922,31.7986,74400.0
2014-09-15 10:50:00,49.65,49.73,49.64,49.71,63900.0,31.7922,31.8434,31.7858,31.8306,63900.0
2014-09-15 11:00:00,49.72,49.81,49.71,49.8,33500.0,31.837,31.8946,31.8306,31.8882,33500.0
2014-09-15 11:10:00,49.81,49.85,49.71,49.73,20500.0,31.8946,31.9202,31.8306,31.8434,20500.0
2014-09-15 11:20:00,49.72,49.72,49.6,49.65,61400.0,31.837,31.837,31.7601,31.7922,61400.0
2014-09-15 11:30:00,49.66,49.75,49.63,49.73,65300.0,31.7986,31.8562,31.7793,31.8434,65300.0
2014-09-15 11:40:00,49.73,49.73,49.6,49.67,24900.0,31.8434,31.8434,31.7601,31.805,24900.0
2014-09-15 11:50:00,49.67,49.7,49.63,49.65,26000.0,31.805,31.8242,31.7793,31.7922,26000.0
2014-09-15 12:00:00,49.65,49.73,49.64,49.73,38500.0,31.7922,31.8434,31.7858,31.8434,38500.0
2014-09-15 12:10:00,49.73,49.74,49.67,49.69,24200.0,31.8434,31.8498,31.805,31.8178,24200.0
2014-09-15 12:20:00,49.69,49.88,49.66,49.88,111800.0,31.8178,31.9394,31.7986,31.9394,111800.0
2014-09-15 12:30:00,49.88,49.89,49.8,49.84,39400.0,31.9394,31.9458,31.8882,31.9138,39400.0
2014-09-15 12:40:00,49.83,49.95,49.8,49.95,115700.0,31.9074,31.9843,31.8882,31.9843,115700.0
2014-09-15 12:50:00,49.95,49.97,49.91,49.94,30600.0,31.9843,31.9971,31.9586,31.9778,30600.0
2014-09-15 13:00:00,49.93,49.98,49.87,49.98,59400.0,31.9714,32.0035,31.933,32.0035,59400.0
2014-09-15 13:10:00,49.99,50.04,49.94,50.04,66900.0,32.0099,32.0419,31.9778,32.0419,66900.0
2014-09-15 13:20:00,50.04,50.13,50.02,50.12,67800.0,32.0419,32.0995,32.0291,32.0931,67800.0
2014-09-15 13:30:00,50.11,50.15,50.06,50.12,80400.0,32.0867,32.1123,32.0547,32.0931,80400.0
2014-09-15 13:40:00,50.11,50.18,50.11,50.16,45600.0,32.0867,32.1315,32.0867,32.1187,45600.0
2014-09-15 13:50:00,50.16,50.19,50.1,50.13,124300.0,32.1187,32.1379,32.0803,32.0995,124300.0
2014-09-15 14:00:00,50.11,50.19,50.11,50.19,65100.0,32.0867,32.1379,32.0867,32.1379,65100.0
2014-09-15 14:10:00,50.19,50.27,50.16,50.27,85800.0,32.1379,32.1892,32.1187,32.1892,85800.0
2014-09-15 14:20:00,50.26,50.27,50.2,50.23,94500.0,32.1828,32.1892,32.1443,32.1635,94500.0
2014-09-15 14:30:00,50.23,50.26,50.18,50.2,48300.0,32.1635,32.1828,32.1315,32.1443,48300.0
2014-09-15 14:40:00,50.19,50.19,50.06,50.06,36600.0,32.1379,32.1379,32.0547,32.0547,36600.0
2014-09-15 14:50:00,50.07,50.08,49.99,50.0,60900.0,32.0611,32.0675,32.0099,32.0163,60900.0
2014-09-15 15:00:00,49.99,50.01,49.91,49.94,91300.0,32.0099,32.0227,31.9586,31.9778,91300.0
2014-09-15 15:10:00,49.94,49.94,49.84,49.88,49000.0,31.9778,31.9778,31.9138,31.9394,49000.0
2014-09-15 15:20:00,49.87,49.92,49.8,49.92,94700.0,31.933,31.965,31.8882,31.965,94700.0
2014-09-15 15:30:00,49.91,49.92,49.87,49.91,94900.0,31.9586,31.965,31.933,31.9586,94900.0
2014-09-15 15:40:00,49.92,49.92,49.79,49.83,262500.0,31.965,31.965,31.8818,31.9074,262500.0
2014-09-15 15:50:00,49.83,49.83,49.75,49.79,253700.0,31.9074,31.9074,31.8562,31.8818,253700.0
2014-09-16 09:30:00,49.69,49.7,49.1,49.12,267200.0,31.8178,31.8242,31.44,31.4528,267200.0
2014-09-16 09:40:00,49.12,49.28,49.03,49.27,91000.0,31.4528,31.5552,31.3952,31.5488,91000.0
2014-09-16 09:50:00,49.27,49.39,49.26,49.34,246100.0,31.5488,31.6257,31.5424,31.5937,246100.0
2014-09-16 10:00:00,49.34,49.59,49.34,49.41,180400.0,31.5937,31.7537,31.5937,31.6385,180400.0
2014-09-16 10:10:00,49.42,49.42,49.24,49.26,165000.0,31.6449,31.6449,31.5296,31.5424,165000.0
2014-09-16 10:20:00,49.27,49.3,49.22,49.28,144200.0,31.5488,31.568,31.5168,31.5552,144200.0
2014-09-16 10:30:00,49.28,49.38,49.26,49.31,78500.0,31.5552,31.6193,31.5424,31.5744,78500.0
2014-09-16 10:40:00,49.31,49.36,49.25,49.33,90900.0,31.5744,31.6065,31.536,31.5873,90900.0
2014-09-16 10:50:00,49.33,49.36,49.19,49.21,46000.0,31.5873,31.6065,31.4976,31.5104,46000.0
2014-09-16 11:00:00,49.2,49.21,49.1,49.1,69800.0,31.504,31.5104,31.44,31.44,69800.0
2014-09-16 11:10:00,49.1,49.11,49.01,49.03,66600.0,31.44,31.4464,31.3823,31.3952,66600.0
2014-09-16 11:20:00,49.03,49.14,49.03,49.14,60600.0,31.3952,31.4656,31.3952,31.4656,60600.0
2014-09-16 11:30:00,49.14,49.35,49.13,49.31,93900.0,31.4656,31.6001,31.4592,31.5744,93900.0
2014-09-16 11:40:00,49.32,49.34,49.25,49.32,165400.0,31.5808,31.5937,31.536,31.5808,165400.0
2014-09-16 11:50:00,49.32,49.37,49.23,49.23,65200.0,31.5808,31.6129,31.5232,31.5232,65200.0
2014-09-16 12:00:00,49.22,49.23,49.11,49.12,51300.0,31.5168,31.5232,31.4464,31.4528,51300.0
2014-09-16 12:10:00,49.13,49.16,49.1,49.11,54600.0,31.4592,31.4784,31.44,31.4464,54600.0
2014-09-16 12:20:00,49.11,49.27,49.1,49.24,77100.0,31.4464,31.5488,31.44,31.5296,77100.0
2014-09-16 12:30:00,49.24,49.29,49.2,49.28,57600.0,31.5296,31.5616,31.504,31.5552,57600.0
2014-09-16 12:40:00,49.27,49.33,49.21,49.21,70800.0,31.5488,31.5873,31.5104,31.5104,70800.0
2014-09-16 12:50:00,49.22,49.26,49.19,49.22,37000.0,31.5168,31.5424,31.4976,31.5168,37000.0
2014-09-16 13:00:00,49.22,49.27,49.22,49.25,43400.0,31.5168,31.5488,31.5168,31.536,43400.0
2014-09-16 13:10:00,49.24,49.27,49.19,49.25,35100.0,31.5296,31.5488,31.4976,31.536,35100.0
2014-09-16 13:20:00,49.26,49.36,49.26,49.35,70600.0,31.5424,31.6065,31.5424,31.6001,70600.0
2014-09-16 13:30:00,49.36,49.44,49.35,49.44,52900.0,31.6065,31.6577,31.6001,31.6577,52900.0
2014-09-16 13:40:00,49.44,49.51,49.42,49.42,56900.0,31.6577,31.7025,31.6449,31.6449,56900.0
2014-09-16 13:50:00,49.41,49.42,49.39,49.42,46100.0,31.6385,31.6449,31.6257,31.6449,46100.0
2014-09-16 14:00:00,49.41,49.46,49.41,49.45,45800.0,31.6385,31.6705,31.6385,31.6641,45800.0
2014-09-16 14:10:00,49.46,49.52,49.44,49.45,52300.0,31.6705,31.7089,31.6577,31.6641,52300.0
2014-09-16 14:20:00,49.45,49.46,49.4,49.4,37900.0,31.6641,31.6705,31.6321,31.6321,37900.0
2014-09-16 14:30:00,49.41,49.41,49.34,49.36,49600.0,31.6385,31.6385,31.5937,31.6065,49600.0
2014-09-16 14:40:00,49.35,49.35,49.26,49.28,75200.0,31.6001,31.6001,31.5424,31.5552,75200.0
2014-09-16 14:50:00,49.29,49.32,49.26,49.28,88200.0,31.5616,31.5808,31.5424,31.5552,88200.0
2014-09-16 15:00:00,49.28,49.35,49.27,49.33,63000.0,31.5552,31.6001,31.5488,31.5873,63000.0
2014-09-16 15:10:00,49.33,49.37,49.32,49.33,70900.0,31.5873,31.6129,31.5808,31.5873,70900.0
2014-09-16 15:20:00,49.34,49.35,49.25,49.27,155100.0,31.5937,31.6001,31.536,31.5488,155100.0
2014-09-16 15:30:00,49.27,49.29,49.24,49.26,137200.0,31.5488,31.5616,31.5296,31.5424,137200.0
2014-09-16 15:40:00,49.26,49.26,49.13,49.14,376400.0,31.5424,31.5424,31.4592,31.4656,376400.0
2014-09-16 15:50:00,49.13,49.15,49.07,49.09,572800.0,31.4592,31.472,31.4208,31.4336,572800.0
2014-09-17 09:30:00,49.15,49.36,48.9,48.9,134000.0,31.472,31.6065,31.3119,31.3119,134000.0
2014-09-17 09:40:00,48.91,49.03,48.88,48.9,76300.0,31.3183,31.3952,31.2991,31.3119,76300.0
2014-09-17 09:50:00,48.9,49.2,48.89,49.17,77300.0,31.3119,31.504,31.3055,31.4848,77300.0
2014-09-17 10:00:00,49.19,49.25,48.88,48.88,73400.0,31.4976,31.536,31.2991,31.2991,73400.0
2014-09-17 10:10:00,48.87,48.87,48.59,48.75,119700.0,31.2927,31.2927,31.1134,31.2159,119700.0
2014-09-17 10:20:00,48.75,48.76,48.65,48.69,67800.0,31.2159,31.2223,31.1518,31.1774,67800.0
2014-09-17 10:30:00,48.69,48.74,48.62,48.65,94300.0,31.1774,31.2095,31.1326,31.1518,94300.0
2014-09-17 10:40:00,48.65,48.68,48.6,48.63,63400.0,31.1518,31.171,31.1198,31.139,63400.0
2014-09-17 10:50:00,48.63,48.65,48.52,48.53,58200.0,31.139,31.1518,31.0686,31.075,58200.0
2014-09-17 11:00:00,48.53,48.54,48.47,48.47,41100.0,31.075,31.0814,31.0366,31.0366,41100.0
2014-09-17 11:10:00,48.47,48.62,48.45,48.6,54800.0,31.0366,31.1326,31.0238,31.1198,54800.0
2014-09-17 11:20:00,48.59,48.62,48.56,48.58,32400.0,31.1134,31.1326,31.0942,31.107,32400.0
2014-09-17 11:30:00,48.59,48.61,48.53,48.6,48500.0,31.1134,31.1262,31.075,31.1198,48500.0
2014-09-17 11:40:00,48.6,48.6,48.56,48.57,33500.0,31.1198,31.1198,31.0942,31.1006,33500.0
2014-09-17 11:50:00,48.57,48.59,48.56,48.57,62500.0,31.1006,31.1134,31.0942,31.1006,62500.0
2014-09-17 12:00:00,48.57,48.7,48.57,48.66,40600.0,31.1006,31.1838,31.1006,31.1582,40600.0
2014-09-17 12:10:00,48.66,48.67,48.62,48.62,19500.0,31.1582,31.1646,31.1326,31.1326,19500.0
2014-09-17 12:20:00,48.62,48.63,48.54,48.54,28300.0,31.1326,31.139,31.0814,31.0814,28300.0
2014-09-17 12:30:00,48.54,48.64,48.52,48.61,42300.0,31.0814,31.1454,31.0686,31.1262,42300.0
2014-09-17 12:40:00,48.61,48.63,48.5,48.5,44300.0,31.1262,31.139,31.0558,31.0558,44300.0
2014-09-17 12:50:00,48.51,48.53,48.49,48.51,29700.0,31.0622,31.075,31.0494,31.0622,29700.0
2014-09-17 13:00:00,48.52,48.61,48.51,48.6,22200.0,31.0686,31.1262,31.0622,31.1198,22200.0
2014-09-17 13:10:00,48.59,48.62,48.59,48.59,20700.0,31.1134,31.1326,31.1134,31.1134,20700.0
2014-09-17 13:20:00,48.59,48.6,48.51,48.51,23200.0,31.1134,31.1198,31.0622,31.0622,23200.0
2014-09-17 13:30:00,48.52,48.53,48.48,48.52,22700.0,31.0686,31.075,31.043,31.0686,22700.0
2014-09-17 13:40:00,48.52,48.58,48.5,48.55,34300.0,31.0686,31.107,31.0558,31.0878,34300.0
2014-09-17 13:50:00,48.56,48.65,48.56,48.6,52600.0,31.0942,31.1518,31.0942,31.1198,52600.0
2014-09-17 14:00:00,48.62,48.73,48.33,48.58,106100.0,31.1326,31.2031,30.9469,31.107,106100.0
2014-09-17 14:10:00,48.57,48.81,48.57,48.7,89100.0,31.1006,31.2543,31.1006,31.1838,89100.0
2014-09-17 14:20:00,48.72,48.77,48.67,48.77,53500.0,31.1967,31.2287,31.1646,31.2287,53500.0
2014-09-17 14:30:00,48.76,48.78,48.59,48.62,63200.0,31.2223,31.2351,31.1134,31.1326,63200.0
2014-09-17 14:40:00,48.62,48.66,48.5,48.63,71400.0,31.1326,31.1582,31.0558,31.139,71400.0
2014-09-17 14:50:00,48.63,48.7,48.62,48.65,77800.0,31.139,31.1838,31.1326,31.1518,77800.0
2014-09-17 15:00:00,48.64,48.67,48.6,48.65,143900.0,31.1454,31.1646,31.1198,31.1518,143900.0
2014-09-17 15:10:00,48.65,48.83,48.65,48.76,78600.0,31.1518,31.2671,31.1518,31.2223,78600.0
2014-09-17 15:20:00,48.75,48.76,48.62,48.74,75300.0,31.2159,31.2223,31.1326,31.2095,75300.0
2014-09-17 15:30:00,48.73,48.73,48.59,48.59,72800.0,31.2031,31.2031,31.1134,31.1134,72800.0
2014-09-17 15:40:00,48.59,48.65,48.56,48.58,175700.0,31.1134,31.1518,31.0942,31.107,175700.0
2014-09-17 15:50:00,48.57,48.63,48.57,48.61,206400.0,31.1006,31.139,31.1006,31.1262,206400.0
2014-09-18 09:30:00,48.65,49.06,48.61,48.83,109200.0,31.1518,31.4144,31.1262,31.2671,109200.0
2014-09-18 09:40:00,48.82,48.98,48.78,48.84,47800.0,31.2607,31.3631,31.2351,31.2735,47800.0
2014-09-18 09:50:00,48.85,48.97,48.85,48.9,25600.0,31.2799,31.3567,31.2799,31.3119,25600.0
2014-09-18 10:00:00,48.91,48.98,48.86,48.93,31800.0,31.3183,31.3631,31.2863,31.3311,31800.0
2014-09-18 10:10:00,48.92,48.98,48.88,48.88,40000.0,31.3247,31.3631,31.2991,31.2991,40000.0
2014-09-18 10:20:00,48.87,48.93,48.77,48.79,36000.0,31.2927,31.3311,31.2287,31.2415,36000.0
2014-09-18 10:30:00,48.77,48.97,48.77,48.97,41600.0,31.2287,31.3567,31.2287,31.3567,41600.0
2014-09-18 10:40:00,48.98,49.05,48.95,48.99,39100.0,31.3631,31.408,31.3439,31.3695,39100.0
2014-09-18 10:50:00,48.99,49.0,48.92,48.95,19500.0,31.3695,31.3759,31.3247,31.3439,19500.0
2014-09-18 11:00:00,48.95,48.95,48.86,48.9,37600.0,31.3439,31.3439,31.2863,31.3119,37600.0
2014-09-18 11:10:00,48.91,48.93,48.85,48.87,41300.0,31.3183,31.3311,31.2799,31.2927,41300.0
2014-09-18 11:20:00,48.87,48.89,48.78,48.8,66000.0,31.2927,31.3055,31.2351,31.2479,66000.0
2014-09-18 11:30:00,48.8,48.87,48.79,48.82,42300.0,31.2479,31.2927,31.2415,31.2607,42300.0
2014-09-18 11:40:00,48.82,48.84,48.77,48.77,58400.0,31.2607,31.2735,31.2287,31.2287,58400.0
2014-09-18 11:50:00,48.77,48.81,48.74,48.8,26200.0,31.2287,31.2543,31.2095,31.2479,26200.0
2014-09-18 12:00:00,48.8,48.8,48.71,48.73,31600.0,31.2479,31.2479,31.1902,31.2031,31600.0
2014-09-18 12:10:00,48.73,48.77,48.7,48.73,37900.0,31.2031,31.2287,31.1838,31.2031,37900.0
2014-09-18 12:20:00,48.73,48.76,48.72,48.75,24800.0,31.2031,31.2223,31.1967,31.2159,24800.0
2014-09-18 12:30:00,48.74,48.8,48.74,48.78,15800.0,31.2095,31.2479,31.2095,31.2351,15800.0
2014-09-18 12:40:00,48.77,48.81,48.77,48.8,16400.0,31.2287,31.2543,31.2287,31.2479,16400.0
2014-09-18 12:50:00,48.81,48.82,48.76,48.82,18000.0,31.2543,31.2607,31.2223,31.2607,18000.0
2014-09-18 13:00:00,48.83,48.84,48.82,48.84,24800.0,31.2671,31.2735,31.2607,31.2735,24800.0
2014-09-18 13:10:00,48.83,48.87,48.82,48.84,28100.0,31.2671,31.2927,31.2607,31.2735,28100.0
2014-09-18 13:20:00,48.84,48.89,48.82,48.88,32100.0,31.2735,31.3055,31.2607,31.2991,32100.0
2014-09-18 13:30:00,48.87,48.87,48.82,48.85,23900.0,31.2927,31.2927,31.2607,31.2799,23900.0
2014-09-18 13:40:00,48.84,48.87,48.83,48.84,21400.0,31.2735,31.2927,31.2671,31.2735,21400.0
2014-09-18 13:50:00,48.85,48.86,48.79,48.79,30400.0,31.2799,31.2863,31.2415,31.2415,30400.0
2014-09-18 14:00:00,48.8,48.86,48.79,48.86,28000.0,31.2479,31.2863,31.2415,31.2863,28000.0
2014-09-18 14:10:00,48.86,48.92,48.86,48.91,30000.0,31.2863,31.3247,31.2863,31.3183,30000.0
2014-09-18 14:20:00,48.9,48.93,48.85,48.9,37700.0,31.3119,31.3311,31.2799,31.3119,37700.0
2014-09-18 14:30:00,48.9,48.94,48.9,48.94,29800.0,31.3119,31.3375,31.3119,31.3375,29800.0
2014-09-18 14:40:00,48.94,48.96,48.91,48.91,30900.0,31.3375,31.3503,31.3183,31.3183,30900.0
2014-09-18 14:50:00,48.91,48.93,48.89,48.91,30200.0,31.3183,31.3311,31.3055,31.3183,30200.0
2014-09-18 15:00:00,48.91,49.0,48.9,48.97,52400.0,31.3183,31.3759,31.3119,31.3567,52400.0
2014-09-18 15:10:00,48.96,49.02,48.95,49.01,40800.0,31.3503,31.3887,31.3439,31.3823,40800.0
2014-09-18 15:20:00,49.01,49.03,48.93,48.95,74800.0,31.3823,31.3952,31.3311,31.3439,74800.0
2014-09-18 15:30:00,48.95,49.01,48.94,49.0,75400.0,31.3439,31.3823,31.3375,31.3759,75400.0
2014-09-18 15:40:00,49.01,49.01,48.96,49.0,133300.0,31.3823,31.3823,31.3503,31.3759,133300.0
2014-09-18 15:50:00,49.0,49.03,48.98,49.0,196400.0,31.3759,31.3952,31.3631,31.3759,196400.0
2014-09-19 09:30:00,49.3,49.35,49.11,49.24,451100.0,31.568,31.6001,31.4464,31.5296,451100.0
2014-09-19 09:40:00,49.24,49.26,49.11,49.18,70100.0,31.5296,31.5424,31.4464,31.4912,70100.0
2014-09-19 09:50:00,49.18,49.27,49.11,49.17,31400.0,31.4912,31.5488,31.4464,31.4848,31400.0
2014-09-19 10:00:00,49.17,49.25,49.14,49.23,40400.0,31.4848,31.536,31.4656,31.5232,40400.0
2014-09-19 10:10:00,49.23,49.25,49.18,49.22,30600.0,31.5232,31.536,31.4912,31.5168,30600.0
2014-09-19 10:20:00,49.21,49.26,49.11,49.11,39900.0,31.5104,31.5424,31.4464,31.4464,39900.0
2014-09-19 10:30:00,49.11,49.17,49.05,49.05,28600.0,31.4464,31.4848,31.408,31.408,28600.0
2014-09-19 10:40:00,49.04,49.05,48.98,48.98,31900.0,31.4016,31.408,31.3631,31.3631,31900.0
2014-09-19 10:50:00,48.98,48.99,48.93,48.98,25200.0,31.3631,31.3695,31.3311,31.3631,25200.0
2014-09-19 11:00:00,48.98,49.02,48.93,49.02,20900.0,31.3631,31.3887,31.3311,31.3887,20900.0
2014-09-19 11:10:00,49.01,49.02,48.97,49.0,23600.0,31.3823,31.3887,31.3567,31.3759,23600.0
2014-09-19 11:20:00,48.99,49.02,48.97,48.97,16800.0,31.3695,31.3887,31.3567,31.3567,16800.0
2014-09-19 11:30:00,48.96,48.97,48.88,48.89,38500.0,31.3503,31.3567,31.2991,31.3055,38500.0
2014-09-19 11:40:00,48.9,48.97,48.9,48.9,56400.0,31.3119,31.3567,31.3119,31.3119,56400.0
2014-09-19 11:50:00,48.88,48.99,48.86,48.95,89900.0,31.2991,31.3695,31.2863,31.3439,89900.0
2014-09-19 12:00:00,48.94,48.95,48.89,48.91,27800.0,31.3375,31.3439,31.3055,31.3183,27800.0
2014-09-19 12:10:00,48.91,48.93,48.88,48.89,27600.0,31.3183,31.3311,31.2991,31.3055,27600.0
2014-09-19 12:20:00,48.88,48.97,48.87,48.96,30900.0,31.2991,31.3567,31.2927,31.3503,30900.0
2014-09-19 12:30:00,48.97,49.0,48.94,49.0,20100.0,31.3567,31.3759,31.3375,31.3759,20100.0
2014-09-19 12:40:00,49.0,49.0,48.9,48.93,22000.0,31.3759,31.3759,31.3119,31.3311,22000.0
2014-09-19 12:50:00,48.93,48.94,48.9,48.92,19800.0,31.3311,31.3375,31.3119,31.3247,19800.0
2014-09-19 13:00:00,48.92,48.92,48.85,48.89,12200.0,31.3247,31.3247,31.2799,31.3055,12200.0
2014-09-19 13:10:00,48.9,48.9,48.81,48.81,18000.0,31.3119,31.3119,31.2543,31.2543,18000.0
2014-09-19 13:20:00,48.81,48.86,48.8,48.81,30200.0,31.2543,31.2863,31.2479,31.2543,30200.0
2014-09-19 13:30:00,48.81,48.84,48.75,48.83,46500.0,31.2543,31.2735,31.2159,31.2671,46500.0
2014-09-19 13:40:00,48.82,48.88,48.82,48.88,17700.0,31.2607,31.2991,31.2607,31.2991,17700.0
2014-09-19 13:50:00,48.88,48.89,48.81,48.81,27500.0,31.2991,31.3055,31.2543,31.2543,27500.0
2014-09-19 14:00:00,48.81,48.86,48.8,48.85,27000.0,31.2543,31.2863,31.2479,31.2799,27000.0
2014-09-19 14:10:00,48.84,48.92,48.84,48.92,19600.0,31.2735,31.3247,31.2735,31.3247,19600.0
2014-09-19 14:20:00,48.92,48.97,48.91,48.93,23300.0,31.3247,31.3567,31.3183,31.3311,23300.0
2014-09-19 14:30:00,48.93,49.0,48.93,49.0,30800.0,31.3311,31.3759,31.3311,31.3759,30800.0
2014-09-19 14:40:00,49.0,49.03,48.97,49.03,31600.0,31.3759,31.3952,31.3567,31.3952,31600.0
2014-09-19 14:50:00,49.03,49.06,49.02,49.05,32000.0,31.3952,31.4144,31.3887,31.408,32000.0
2014-09-19 15:00:00,49.05,49.07,49.0,49.02,62500.0,31.408,31.4208,31.3759,31.3887,62500.0
2014-09-19 15:10:00,49.03,49.06,49.01,49.03,35300.0,31.3952,31.4144,31.3823,31.3952,35300.0
2014-09-19 15:20:00,49.04,49.04,49.0,49.01,71100.0,31.4016,31.4016,31.3759,31.3823,71100.0
2014-09-19 15:30:00,49.0,49.04,48.99,49.03,52300.0,31.3759,31.4016,31.3695,31.3952,52300.0
2014-09-19 15:40:00,49.02,49.05,49.01,49.01,99100.0,31.3887,31.408,31.3823,31.3823,99100.0
2014-09-19 15:50:00,49.01,49.06,48.95,48.95,314700.0,31.3823,31.4144,31.3439,31.3439,314700.0
2014-09-22 09:30:00,49.9,49.9,49.52,49.73,287100.0,31.9522,31.9522,31.7089,31.8434,287100.0
2014-09-22 09:40:00,49.73,49.96,49.67,49.76,147300.0,31.8434,31.9907,31.805,31.8626,147300.0
2014-09-22 09:50:00,49.76,50.0,49.7,49.91,158900.0,31.8626,32.0163,31.8242,31.9586,158900.0
2014-09-22 10:00:00,49.91,49.91,49.75,49.78,120700.0,31.9586,31.9586,31.8562,31.8754,120700.0
2014-09-22 10:10:00,49.77,49.8,49.71,49.79,113600.0,31.869,31.8882,31.8306,31.8818,113600.0
2014-09-22 10:20:00,49.79,49.83,49.65,49.81,82600.0,31.8818,31.9074,31.7922,31.8946,82600.0
2014-09-22 10:30:00,49.8,49.8,49.67,49.76,59600.0,31.8882,31.8882,31.805,31.8626,59600.0
2014-09-22 10:40:00,49.76,49.82,49.71,49.74,141900.0,31.8626,31.901,31.8306,31.8498,141900.0
2014-09-22 10:50:00,49.75,49.79,49.71,49.72,111300.0,31.8562,31.8818,31.8306,31.837,111300.0
2014-09-22 11:00:00,49.73,49.73,49.59,49.66,184400.0,31.8434,31.8434,31.7537,31.7986,184400.0
2014-09-22 11:10:00,49.66,49.73,49.64,49.69,84100.0,31.7986,31.8434,31.7858,31.8178,84100.0
2014-09-22 11:20:00,49.69,49.78,49.68,49.74,172300.0,31.8178,31.8754,31.8114,31.8498,172300.0
2014-09-22 11:30:00,49.75,49.77,49.59,49.65,223400.0,31.8562,31.869,31.7537,31.7922,223400.0
2014-09-22 11:40:00,49.65,49.67,49.43,49.54,150700.0,31.7922,31.805,31.6513,31.7217,150700.0
2014-09-22 11:50:00,49.55,49.55,49.47,49.48,58700.0,31.7281,31.7281,31.6769,31.6833,58700.0
2014-09-22 12:00:00,49.48,49.48,49.35,49.45,80400.0,31.6833,31.6833,31.6001,31.6641,80400.0
2014-09-22 12:10:00,49.45,49.45,49.37,49.37,36800.0,31.6641,31.6641,31.6129,31.6129,36800.0
2014-09-22 12:20:00,49.38,49.43,49.34,49.37,60400.0,31.6193,31.6513,31.5937,31.6129,60400.0
2014-09-22 12:30:00,49.38,49.46,49.35,49.4,92000.0,31.6193,31.6705,31.6001,31.6321,92000.0
2014-09-22 12:40:00,49.4,49.43,49.37,49.41,32700.0,31.6321,31.6513,31.6129,31.6385,32700.0
2014-09-22 12:50:00,49.42,49.5,49.41,49.47,52900.0,31.6449,31.6961,31.6385,31.6769,52900.0
2014-09-22 13:00:00,49.45,49.52,49.41,49.52,80000.0,31.6641,31.7089,31.6385,31.7089,80000.0
2014-09-22 13:10:00,49.52,49.53,49.44,49.52,34800.0,31.7089,31.7153,31.6577,31.7089,34800.0
2014-09-22 13:20:00,49.51,49.56,49.47,49.55,41200.0,31.7025,31.7345,31.6769,31.7281,41200.0
2014-09-22 13:30:00,49.55,49.68,49.55,49.66,80400.0,31.7281,31.8114,31.7281,31.7986,80400.0
2014-09-22 13:40:00,49.66,49.68,49.57,49.63,109500.0,31.7986,31.8114,31.7409,31.7793,109500.0
2014-09-22 13:50:00,49.64,49.64,49.44,49.45,37700.0,31.7858,31.7858,31.6577,31.6641,37700.0
2014-09-22 14:00:00,49.44,49.46,49.31,49.33,74300.0,31.6577,31.6705,31.5744,31.5873,74300.0
2014-09-22 14:10:00,49.33,49.38,49.31,49.34,47300.0,31.5873,31.6193,31.5744,31.5937,47300.0
2014-09-22 14:20:00,49.33,49.34,49.27,49.29,50900.0,31.5873,31.5937,31.5488,31.5616,50900.0
2014-09-22 14:30:00,49.29,49.38,49.25,49.35,66500.0,31.5616,31.6193,31.536,31.6001,66500.0
2014-09-22 14:40:00,49.35,49.42,49.32,49.37,60800.0,31.6001,31.6449,31.5808,31.6129,60800.0
2014-09-22 14:50:00,49.37,49.38,49.29,49.31,69700.0,31.6129,31.6193,31.5616,31.5744,69700.0
2014-09-22 15:00:00,49.3,49.32,49.26,49.28,98600.0,31.568,31.5808,31.5424,31.5552,98600.0
2014-09-22 15:10:00,49.28,49.3,49.21,49.22,120600.0,31.5552,31.568,31.5104,31.5168,120600.0
2014-09-22 15:20:00,49.22,49.27,49.2,49.23,127900.0,31.5168,31.5488,31.504,31.5232,127900.0
2014-09-22 15:30:00,49.23,49.28,49.22,49.26,200800.0,31.5232,31.5552,31.5168,31.5424,200800.0
2014-09-22 15:40:00,49.27,49.27,49.16,49.16,209400.0,31.5488,31.5488,31.4784,31.4784,209400.0
2014-09-22 15:50:00,49.17,49.2,49.09,49.14,479400.0,31.4848,31.504,31.4336,31.4656,479400.0
2014-09-23 09:30:00,48.97,49.03,48.85,48.89,90400.0,31.3567,31.3952,31.2799,31.3055,90400.0
2014-09-23 09:40:00,48.9,48.96,48.82,48.95,95400.0,31.3119,31.3503,31.2607,31.3439,95400.0
2014-09-23 09:50:00,48.93,49.02,48.89,49.0,71900.0,31.3311,31.3887,31.3055,31.3759,71900.0
2014-09-23 10:00:00,49.0,49.06,48.95,49.01,32400.0,31.3759,31.4144,31.3439,31.3823,32400.0
2014-09-23 10:10:00,49.02,49.02,48.97,48.97,45400.0,31.3887,31.3887,31.3567,31.3567,45400.0
2014-09-23 10:20:00,48.97,49.05,48.97,49.04,47200.0,31.3567,31.408,31.3567,31.4016,47200.0
2014-09-23 10:30:00,49.05,49.05,48.97,49.01,45500.0,31.408,31.408,31.3567,31.3823,45500.0
2014-09-23 10:40:00,49.0,49.04,48.98,49.02,30600.0,31.3759,31.4016,31.3631,31.3887,30600.0
2014-09-23 10:50:00,49.02,49.07,49.01,49.03,49400.0,31.3887,31.4208,31.3823,31.3952,49400.0
2014-09-23 11:00:00,49.04,49.09,49.03,49.05,63800.0,31.4016,31.4336,31.3952,31.408,63800.0
2014-09-23 11:10:00,49.04,49.05,48.88,48.89,92900.0,31.4016,31.408,31.2991,31.3055,92900.0
2014-09-23 11:20:00,48.89,48.92,48.85,48.87,60000.0,31.3055,31.3247,31.2799,31.2927,60000.0
2014-09-23 11:30:00,48.87,48.93,48.86,48.91,60500.0,31.2927,31.3311,31.2863,31.3183,60500.0
2014-09-23 11:40:00,48.91,48.91,48.85,48.86,67500.0,31.3183,31.3183,31.2799,31.2863,67500.0
2014-09-23 11:50:00,48.86,48.91,48.82,48.84,43800.0,31.2863,31.3183,31.2607,31.2735,43800.0
2014-09-23 12:00:00,48.84,48.91,48.82,48.82,41000.0,31.2735,31.3183,31.2607,31.2607,41000.0
2014-09-23 12:10:00,48.82,48.85,48.81,48.81,41700.0,31.2607,31.2799,31.2543,31.2543,41700.0
2014-09-23 12:20:00,48.81,48.81,48.68,48.69,29400.0,31.2543,31.2543,31.171,31.1774,29400.0
2014-09-23 12:30:00,48.68,48.91,48.68,48.9,88600.0,31.171,31.3183,31.171,31.3119,88600.0
2014-09-23 12:40:00,48.9,48.91,48.74,48.74,30900.0,31.3119,31.3183,31.2095,31.2095,30900.0
2014-09-23 12:50:00,48.72,48.76,48.7,48.76,25300.0,31.1967,31.2223,31.1838,31.2223,25300.0
2014-09-23 13:00:00,48.76,48.77,48.72,48.72,28500.0,31.2223,31.2287,31.1967,31.1967,28500.0
2014-09-23 13:10:00,48.72,48.74,48.65,48.66,31500.0,31.1967,31.2095,31.1518,31.1582,31500.0
2014-09-23 13:20:00,48.67,48.68,48.62,48.65,43800.0,31.1646,31.171,31.1326,31.1518,43800.0
2014-09-23 13:30:00,48.65,48.76,48.64,48.75,41800.0,31.1518,31.2223,31.1454,31.2159,41800.0
2014-09-23 13:40:00,48.76,48.76,48.69,48.7,30100.0,31.2223,31.2223,31.1774,31.1838,30100.0
2014-09-23 13:50:00,48.71,48.72,48.6,48.64,45500.0,31.1902,31.1967,31.1198,31.1454,45500.0
2014-09-23 14:00:00,48.62,48.69,48.6,48.62,48800.0,31.1326,31.1774,31.1198,31.1326,48800.0
2014-09-23 14:10:00,48.63,48.66,48.59,48.59,37600.0,31.139,31.1582,31.1134,31.1134,37600.0
2014-09-23 14:20:00,48.59,48.59,48.52,48.55,39100.0,31.1134,31.1134,31.0686,31.0878,39100.0
2014-09-23 14:30:00,48.55,48.62,48.55,48.61,67600.0,31.0878,31.1326,31.0878,31.1262,67600.0
2014-09-23 14:40:00,48.6,48.62,48.55,48.59,53500.0,31.1198,31.1326,31.0878,31.1134,53500.0
2014-09-23 14:50:00,48.59,48.63,48.57,48.6,73800.0,31.1134,31.139,31.1006,31.1198,73800.0
2014-09-23 15:00:00,48.6,48.65,48.58,48.59,59500.0,31.1198,31.1518,31.107,31.1134,59500.0
2014-09-23 15:10:00,48.59,48.73,48.59,48.71,125400.0,31.1134,31.2031,31.1134,31.1902,125400.0
2014-09-23 15:20:00,48.7,48.76,48.67,48.72,68900.0,31.1838,31.2223,31.1646,31.1967,68900.0
2014-09-23 15:30:00,48.72,48.77,48.69,48.73,105200.0,31.1967,31.2287,31.1774,31.2031,105200.0
2014-09-23 15:40:00,48.73,48.75,48.67,48.72,269500.0,31.2031,31.2159,31.1646,31.1967,269500.0
2014-09-23 15:50:00,48.72,48.72,48.6,48.6,235400.0,31.1967,31.1967,31.1198,31.1198,235400.0
2014-09-24 09:30:00,48.68,48.73,48.52,48.6,123400.0,31.171,31.2031,31.0686,31.1198,123400.0
2014-09-24 09:40:00,48.58,48.61,48.53,48.6,38000.0,31.107,31.1262,31.075,31.1198,38000.0
2014-09-24 09:50:00,48.6,48.67,48.55,48.66,47200.0,31.1198,31.1646,31.0878,31.1582,47200.0
2014-09-24 10:00:00,48.66,48.69,48.48,48.49,64000.0,31.1582,31.1774,31.043,31.0494,64000.0
2014-09-24 10:10:00,48.47,48.49,48.43,48.46,47700.0,31.0366,31.0494,31.011,31.0302,47700.0
2014-09-24 10:20:00,48.46,48.47,48.4,48.43,53000.0,31.0302,31.0366,30.9917,31.011,53000.0
2014-09-24 10:30:00,48.42,48.46,48.36,48.42,120100.0,31.0046,31.0302,30.9661,31.0046,120100.0
2014-09-24 10:40:00,48.41,48.48,48.4,48.43,75500.0,30.9982,31.043,30.9917,31.011,75500.0
2014-09-24 10:50:00,48.42,48.45,48.37,48.44,103800.0,31.0046,31.0238,30.9725,31.0174,103800.0
2014-09-24 11:00:00,48.44,48.45,48.38,48.42,71300.0,31.0174,31.0238,30.9789,31.0046,71300.0
2014-09-24 11:10:00,48.41,48.43,48.36,48.36,44200.0,30.9982,31.011,30.9661,30.9661,44200.0
2014-09-24 11:20:00,48.36,48.45,48.36,48.42,68300.0,30.9661,31.0238,30.9661,31.0046,68300.0
2014-09-24 11:30:00,48.42,48.57,48.42,48.48,246900.0,31.0046,31.1006,31.0046,31.043,246900.0
2014-09-24 11:40:00,48.48,48.5,48.38,48.42,98800.0,31.043,31.0558,30.9789,31.0046,98800.0
2014-09-24 11:50:00,48.42,48.44,48.3,48.36,72300.0,31.0046,31.0174,30.9277,30.9661,72300.0
2014-09-24 12:00:00,48.37,48.42,48.3,48.3,37100.0,30.9725,31.0046,30.9277,30.9277,37100.0
2014-09-24 12:10:00,48.3,48.38,48.29,48.38,36100.0,30.9277,30.9789,30.9213,30.9789,36100.0
2014-09-24 12:20:00,48.38,48.39,48.33,48.36,36000.0,30.9789,30.9853,30.9469,30.9661,36000.0
2014-09-24 12:30:00,48.36,48.37,48.3,48.31,28400.0,30.9661,30.9725,30.9277,30.9341,28400.0
2014-09-24 12:40:00,48.3,48.34,48.28,48.34,33700.0,30.9277,30.9533,30.9149,30.9533,33700.0
2014-09-24 12:50:00,48.34,48.34,48.28,48.29,27000.0,30.9533,30.9533,30.9149,30.9213,27000.0
2014-09-24 13:00:00,48.29,48.31,48.25,48.25,57200.0,30.9213,30.9341,30.8957,30.8957,57200.0
2014-09-24 13:10:00,48.26,48.29,48.25,48.28,29300.0,30.9021,30.9213,30.8957,30.9149,29300.0
2014-09-24 13:20:00,48.29,48.38,48.28,48.38,35400.0,30.9213,30.9789,30.9149,30.9789,35400.0
2014-09-24 13:30:00,48.39,48.42,48.39,48.4,42300.0,30.9853,31.0046,30.9853,30.9917,42300.0
2014-09-24 13:40:00,48.4,48.43,48.36,48.39,49500.0,30.9917,31.011,30.9661,30.9853,49500.0
2014-09-24 13:50:00,48.39,48.44,48.37,48.38,47700.0,30.9853,31.0174,30.9725,30.9789,47700.0
2014-09-24 14:00:00,48.39,48.39,48.31,48.31,30800.0,30.9853,30.9853,30.9341,30.9341,30800.0
2014-09-24 14:10:00,48.32,48.32,48.18,48.25,105500.0,30.9405,30.9405,30.8509,30.8957,105500.0
2014-09-24 14:20:00,48.24,48.34,48.23,48.34,60100.0,30.8893,30.9533,30.8829,30.9533,60100.0
2014-09-24 14:30:00,48.35,48.39,48.34,48.39,40500.0,30.9597,30.9853,30.9533,30.9853,40500.0
2014-09-24 14:40:00,48.39,48.42,48.37,48.41,96800.0,30.9853,31.0046,30.9725,30.9982,96800.0
2014-09-24 14:50:00,48.4,48.44,48.39,48.42,181300.0,30.9917,31.0174,30.9853,31.0046,181300.0
2014-09-24 15:00:00,48.42,48.55,48.4,48.55,197500.0,31.0046,31.0878,30.9917,31.0878,197500.0
2014-09-24 15:10:00,48.55,48.77,48.55,48.77,185300.0,31.0878,31.2287,31.0878,31.2287,185300.0
2014-09-24 15:20:00,48.76,48.77,48.7,48.7,91600.0,31.2223,31.2287,31.1838,31.1838,91600.0
2014-09-24 15:30:00,48.7,48.76,48.68,48.72,96800.0,31.1838,31.2223,31.171,31.1967,96800.0
2014-09-24 15:40:00,48.72,48.73,48.62,48.64,139000.0,31.1967,31.2031,31.1326,31.1454,139000.0
2014-09-24 15:50:00,48.64,48.64,48.58,48.59,245200.0,31.1454,31.1454,31.107,31.1134,245200.0
2014-09-25 09:30:00,48.46,48.56,48.3,48.36,64700.0,31.0302,31.0942,30.9277,30.9661,64700.0
2014-09-25 09:40:00,48.34,48.35,48.24,48.31,35100.0,30.9533,30.9597,30.8893,30.9341,35100.0
2014-09-25 09:50:00,48.31,48.31,48.17,48.22,24400.0,30.9341,30.9341,30.8445,30.8765,24400.0
2014-09-25 10:00:00,48.21,48.24,48.09,48.22,47000.0,30.8701,30.8893,30.7932,30.8765,47000.0
2014-09-25 10:10:00,48.21,48.21,48.02,48.04,57800.0,30.8701,30.8701,30.7484,30.7612,57800.0
2014-09-25 10:20:00,48.04,48.05,47.88,47.96,113300.0,30.7612,30.7676,30.6588,30.71,113300.0
2014-09-25 10:30:00,47.96,48.02,47.82,47.83,66300.0,30.71,30.7484,30.6204,30.6268,66300.0
2014-09-25 10:40:00,47.83,47.85,47.71,47.73,63000.0,30.6268,30.6396,30.5499,30.5627,63000.0
2014-09-25 10:50:00,47.73,47.9,47.65,47.9,93800.0,30.5627,30.6716,30.5115,30.6716,93800.0
2014-09-25 11:00:00,47.9,47.94,47.83,47.9,71900.0,30.6716,30.6972,30.6268,30.6716,71900.0
2014-09-25 11:10:00,47.89,47.89,47.77,47.77,31600.0,30.6652,30.6652,30.5883,30.5883,31600.0
2014-09-25 11:20:00,47.76,47.9,47.71,47.9,57500.0,30.5819,30.6716,30.5499,30.6716,57500.0
2014-09-25 11:30:00,47.89,47.91,47.76,47.82,81900.0,30.6652,30.678,30.5819,30.6204,81900.0
2014-09-25 11:40:00,47.83,47.84,47.71,47.73,105900.0,30.6268,30.6332,30.5499,30.5627,105900.0
2014-09-25 11:50:00,47.72,47.8,47.67,47.69,57000.0,30.5563,30.6076,30.5243,30.5371,57000.0
2014-09-25 12:00:00,47.69,47.74,47.69,47.71,54600.0,30.5371,30.5691,30.5371,30.5499,54600.0
2014-09-25 12:10:00,47.71,47.75,47.64,47.71,71800.0,30.5499,30.5755,30.5051,30.5499,71800.0
2014-09-25 12:20:00,47.72,47.75,47.66,47.71,44200.0,30.5563,30.5755,30.5179,30.5499,44200.0
2014-09-25 12:30:00,47.7,47.78,47.69,47.78,66500.0,30.5435,30.5947,30.5371,30.5947,66500.0
2014-09-25 12:40:00,47.78,47.81,47.75,47.75,39300.0,30.5947,30.614,30.5755,30.5755,39300.0
2014-09-25 12:50:00,47.75,47.77,47.73,47.76,47200.0,30.5755,30.5883,30.5627,30.5819,47200.0
2014-09-25 13:00:00,47.75,47.8,47.74,47.76,75500.0,30.5755,30.6076,30.5691,30.5819,75500.0
2014-09-25 13:10:00,47.77,47.8,47.76,47.77,38300.0,30.5883,30.6076,30.5819,30.5883,38300.0
2014-09-25 13:20:00,47.78,47.79,47.73,47.79,27700.0,30.5947,30.6011,30.5627,30.6011,27700.0
2014-09-25 13:30:00,47.78,47.78,47.71,47.71,48400.0,30.5947,30.5947,30.5499,30.5499,48400.0
2014-09-25 13:40:00,47.7,47.7,47.63,47.65,48900.0,30.5435,30.5435,30.4987,30.5115,48900.0
2014-09-25 13:50:00,47.66,47.68,47.61,47.67,45800.0,30.5179,30.5307,30.4859,30.5243,45800.0
2014-09-25 14:00:00,47.66,47.68,47.62,47.65,39600.0,30.5179,30.5307,30.4923,30.5115,39600.0
2014-09-25 14:10:00,47.65,47.66,47.61,47.65,42700.0,30.5115,30.5179,30.4859,30.5115,42700.0
2014-09-25 14:20:00,47.65,47.75,47.65,47.73,26700.0,30.5115,30.5755,30.5115,30.5627,26700.0
2014-09-25 14:30:00,47.73,47.8,47.69,47.8,43500.0,30.5627,30.6076,30.5371,30.6076,43500.0
2014-09-25 14:40:00,47.79,47.9,47.79,47.88,62900.0,30.6011,30.6716,30.6011,30.6588,62900.0
2014-09-25 14:50:00,47.89,47.89,47.83,47.86,58800.0,30.6652,30.6652,30.6268,30.646,58800.0
2014-09-25 15:00:00,47.86,48.02,47.84,48.01,154000.0,30.646,30.7484,30.6332,30.742,154000.0
2014-09-25 15:10:00,48.01,48.05,47.99,48.0,91700.0,30.742,30.7676,30.7292,30.7356,91700.0
2014-09-25 15:20:00,48.01,48.02,47.86,47.93,124100.0,30.742,30.7484,30.646,30.6908,124100.0
2014-09-25 15:30:00,47.92,48.03,47.92,48.03,145600.0,30.6844,30.7548,30.6844,30.7548,145600.0
2014-09-25 15:40:00,48.02,48.04,47.95,48.02,178400.0,30.7484,30.7612,30.7036,30.7484,178400.0
2014-09-25 15:50:00,48.01,48.03,47.84,47.84,249400.0,30.742,30.7548,30.6332,30.6332,249400.0
2014-09-26 09:30:00,47.81,48.18,47.81,48.0,96100.0,30.614,30.8509,30.614,30.7356,96100.0
2014-09-26 09:40:00,47.98,48.03,47.9,48.0,77800.0,30.7228,30.7548,30.6716,30.7356,77800.0
2014-09-26 09:50:00,48.0,48.12,47.99,48.05,68200.0,30.7356,30.8125,30.7292,30.7676,68200.0
2014-09-26 10:00:00,48.07,48.25,48.06,48.13,84100.0,30.7804,30.8957,30.774,30.8189,84100.0
2014-09-26 10:10:00,48.13,48.14,48.05,48.14,33600.0,30.8189,30.8253,30.7676,30.8253,33600.0
2014-09-26 10:20:00,48.14,48.16,48.07,48.08,37800.0,30.8253,30.8381,30.7804,30.7868,37800.0
2014-09-26 10:30:00,48.09,48.15,48.04,48.08,39700.0,30.7932,30.8317,30.7612,30.7868,39700.0
2014-09-26 10:40:00,48.08,48.13,48.04,48.08,28500.0,30.7868,30.8189,30.7612,30.7868,28500.0
2014-09-26 10:50:00,48.08,48.11,48.02,48.11,27600.0,30.7868,30.8061,30.7484,30.8061,27600.0
2014-09-26 11:00:00,48.12,48.16,48.09,48.13,32200.0,30.8125,30.8381,30.7932,30.8189,32200.0
2014-09-26 11:10:00,48.13,48.17,48.11,48.16,29700.0,30.8189,30.8445,30.8061,30.8381,29700.0
2014-09-26 11:20:00,48.16,48.2,48.12,48.17,67100.0,30.8381,30.8637,30.8125,30.8445,67100.0
2014-09-26 11:30:00,48.18,48.23,48.15,48.17,50600.0,30.8509,30.8829,30.8317,30.8445,50600.0
2014-09-26 11:40:00,48.17,48.19,48.15,48.19,23100.0,30.8445,30.8573,30.8317,30.8573,23100.0
2014-09-26 11:50:00,48.19,48.2,48.11,48.11,33200.0,30.8573,30.8637,30.8061,30.8061,33200.0
2014-09-26 12:00:00,48.12,48.16,48.1,48.13,45500.0,30.8125,30.8381,30.7997,30.8189,45500.0
2014-09-26 12:10:00,48.14,48.16,48.11,48.15,39600.0,30.8253,30.8381,30.8061,30.8317,39600.0
2014-09-26 12:20:00,48.15,48.16,48.12,48.15,97500.0,30.8317,30.8381,30.8125,30.8317,97500.0
2014-09-26 12:30:00,48.15,48.19,48.14,48.17,20100.0,30.8317,30.8573,30.8253,30.8445,20100.0
2014-09-26 12:40:00,48.17,48.2,48.16,48.2,30200.0,30.8445,30.8637,30.8381,30.8637,30200.0
2014-09-26 12:50:00,48.19,48.19,48.13,48.15,21800.0,30.8573,30.8573,30.8189,30.8317,21800.0
2014-09-26 13:00:00,48.16,48.2,48.13,48.16,41100.0,30.8381,30.8637,30.8189,30.8381,41100.0
2014-09-26 13:10:00,48.16,48.2,48.15,48.18,18000.0,30.8381,30.8637,30.8317,30.8509,18000.0
2014-09-26 13:20:00,48.17,48.2,48.17,48.2,15700.0,30.8445,30.8637,30.8445,30.8637,15700.0
2014-09-26 13:30:00,48.2,48.21,48.18,48.21,31500.0,30.8637,30.8701,30.8509,30.8701,31500.0
2014-09-26 13:40:00,48.2,48.21,48.18,48.2,13600.0,30.8637,30.8701,30.8509,30.8637,13600.0
2014-09-26 13:50:00,48.2,48.2,48.17,48.18,22500.0,30.8637,30.8637,30.8445,30.8509,22500.0
2014-09-26 14:00:00,48.18,48.36,48.17,48.36,29900.0,30.8509,30.9661,30.8445,30.9661,29900.0
2014-09-26 14:10:00,48.36,48.38,48.29,48.38,28900.0,30.9661,30.9789,30.9213,30.9789,28900.0
2014-09-26 14:20:00,48.38,48.38,48.34,48.35,19900.0,30.9789,30.9789,30.9533,30.9597,19900.0
2014-09-26 14:30:00,48.35,48.41,48.34,48.41,37700.0,30.9597,30.9982,30.9533,30.9982,37700.0
2014-09-26 14:40:00,48.41,48.43,48.37,48.41,32500.0,30.9982,31.011,30.9725,30.9982,32500.0
2014-09-26 14:50:00,48.41,48.42,48.36,48.4,26700.0,30.9982,31.0046,30.9661,30.9917,26700.0
2014-09-26 15:00:00,48.39,48.41,48.35,48.4,39900.0,30.9853,30.9982,30.9597,30.9917,39900.0
2014-09-26 15:10:00,48.39,48.4,48.28,48.28,45900.0,30.9853,30.9917,30.9149,30.9149,45900.0
2014-09-26 15:20:00,48.27,48.3,48.23,48.23,34500.0,30.9085,30.9277,30.8829,30.8829,34500.0
2014-09-26 15:30:00,48.23,48.24,48.2,48.21,102800.0,30.8829,30.8893,30.8637,30.8701,102800.0
2014-09-26 15:40:00,48.21,48.23,48.18,48.22,111000.0,30.8701,30.8829,30.8509,30.8765,111000.0
2014-09-26 15:50:00,48.22,48.29,48.21,48.24,226100.0,30.8765,30.9213,30.8701,30.8893,226100.0
2014-09-29 09:30:00,47.93,47.95,47.51,47.77,124800.0,30.6908,30.7036,30.4219,30.5883,124800.0
2014-09-29 09:40:00,47.75,47.94,47.75,47.9,72100.0,30.5755,30.6972,30.5755,30.6716,72100.0
2014-09-29 09:50:00,47.91,48.04,47.81,47.95,90700.0,30.678,30.7612,30.614,30.7036,90700.0
2014-09-29 10:00:00,47.95,47.96,47.81,47.81,49600.0,30.7036,30.71,30.614,30.614,49600.0
2014-09-29 10:10:00,47.8,47.84,47.76,47.83,72700.0,30.6076,30.6332,30.5819,30.6268,72700.0
2014-09-29 10:20:00,47.83,47.94,47.82,47.92,81700.0,30.6268,30.6972,30.6204,30.6844,81700.0
2014-09-29 10:30:00,47.91,48.0,47.91,47.95,71500.0,30.678,30.7356,30.678,30.7036,71500.0
2014-09-29 10:40:00,47.96,48.07,47.95,47.98,44500.0,30.71,30.7804,30.7036,30.7228,44500.0
2014-09-29 10:50:00,47.98,48.01,47.96,48.0,77900.0,30.7228,30.742,30.71,30.7356,77900.0
2014-09-29 11:00:00,47.99,48.02,47.98,48.01,61200.0,30.7292,30.7484,30.7228,30.742,61200.0
2014-09-29 11:10:00,48.01,48.15,48.01,48.14,35400.0,30.742,30.8317,30.742,30.8253,35400.0
2014-09-29 11:20:00,48.14,48.14,48.09,48.13,39800.0,30.8253,30.8253,30.7932,30.8189,39800.0
2014-09-29 11:30:00,48.13,48.13,48.08,48.08,32700.0,30.8189,30.8189,30.7868,30.7868,32700.0
2014-09-29 11:40:00,48.07,48.08,48.01,48.04,21500.0,30.7804,30.7868,30.742,30.7612,21500.0
2014-09-29 11:50:00,48.04,48.09,48.04,48.08,34200.0,30.7612,30.7932,30.7612,30.7868,34200.0
2014-09-29 12:00:00,48.08,48.08,48.0,48.04,27900.0,30.7868,30.7868,30.7356,30.7612,27900.0
2014-09-29 12:10:00,48.04,48.04,47.98,48.0,59600.0,30.7612,30.7612,30.7228,30.7356,59600.0
2014-09-29 12:20:00,48.0,48.01,47.97,47.99,35300.0,30.7356,30.742,30.7164,30.7292,35300.0
2014-09-29 12:30:00,47.98,48.01,47.93,47.94,25700.0,30.7228,30.742,30.6908,30.6972,25700.0
2014-09-29 12:40:00,47.94,47.95,47.92,47.92,18400.0,30.6972,30.7036,30.6844,30.6844,18400.0
2014-09-29 12:50:00,47.93,48.0,47.93,47.97,28600.0,30.6908,30.7356,30.6908,30.7164,28600.0
2014-09-29 13:00:00,47.97,47.99,47.94,47.98,24000.0,30.7164,30.7292,30.6972,30.7228,24000.0
2014-09-29 13:10:00,47.99,48.01,47.97,48.01,45900.0,30.7292,30.742,30.7164,30.742,45900.0
2014-09-29 13:20:00,48.01,48.02,47.98,48.0,32300.0,30.742,30.7484,30.7228,30.7356,32300.0
2014-09-29 13:30:00,48.0,48.04,47.99,48.0,38200.0,30.7356,30.7612,30.7292,30.7356,38200.0
2014-09-29 13:40:00,47.99,48.0,47.95,47.97,53100.0,30.7292,30.7356,30.7036,30.7164,53100.0
2014-09-29 13:50:00,47.98,48.03,47.98,48.03,30100.0,30.7228,30.7548,30.7228,30.7548,30100.0
2014-09-29 14:00:00,48.02,48.06,48.0,48.0,37100.0,30.7484,30.774,30.7356,30.7356,37100.0
2014-09-29 14:10:00,48.01,48.01,47.92,47.92,71700.0,30.742,30.742,30.6844,30.6844,71700.0
2014-09-29 14:20:00,47.92,47.94,47.87,47.93,40900.0,30.6844,30.6972,30.6524,30.6908,40900.0
2014-09-29 14:30:00,47.93,47.99,47.93,47.94,21400.0,30.6908,30.7292,30.6908,30.6972,21400.0
2014-09-29 14:40:00,47.95,47.99,47.94,47.97,21900.0,30.7036,30.7292,30.6972,30.7164,21900.0
2014-09-29 14:50:00,47.98,48.01,47.97,48.0,40900.0,30.7228,30.742,30.7164,30.7356,40900.0
2014-09-29 15:00:00,47.99,48.01,47.93,47.93,54700.0,30.7292,30.742,30.6908,30.6908,54700.0
2014-09-29 15:10:00,47.93,48.0,47.93,47.98,66200.0,30.6908,30.7356,30.6908,30.7228,66200.0
2014-09-29 15:20:00,47.98,48.04,47.98,48.0,112800.0,30.7228,30.7612,30.7228,30.7356,112800.0
2014-09-29 15:30:00,48.01,48.05,47.98,48.01,90100.0,30.742,30.7676,30.7228,30.742,90100.0
2014-09-29 15:40:00,48.0,48.01,47.89,47.94,192700.0,30.7356,30.742,30.6652,30.6972,192700.0
2014-09-29 15:50:00,47.94,47.94,47.86,47.9,227200.0,30.6972,30.6972,30.646,30.6716,227200.0
2014-09-30 09:30:00,47.85,48.09,47.82,48.01,68700.0,30.6396,30.7932,30.6204,30.742,68700.0
2014-09-30 09:40:00,48.01,48.01,47.87,47.96,42000.0,30.742,30.742,30.6524,30.71,42000.0
2014-09-30 09:50:00,47.96,48.01,47.87,47.98,34700.0,30.71,30.742,30.6524,30.7228,34700.0
2014-09-30 10:00:00,47.97,47.98,47.86,47.94,44800.0,30.7164,30.7228,30.646,30.6972,44800.0
2014-09-30 10:10:00,47.93,48.05,47.9,48.01,45000.0,30.6908,30.7676,30.6716,30.742,45000.0
2014-09-30 10:20:00,48.0,48.09,47.95,48.04,50800.0,30.7356,30.7932,30.7036,30.7612,50800.0
2014-09-30 10:30:00,48.05,48.16,48.03,48.15,31800.0,30.7676,30.8381,30.7548,30.8317,31800.0
2014-09-30 10:40:00,48.15,48.3,48.14,48.26,51600.0,30.8317,30.9277,30.8253,30.9021,51600.0
2014-09-30 10:50:00,48.27,48.27,48.2,48.24,29400.0,30.9085,30.9085,30.8637,30.8893,29400.0
2014-09-30 11:00:00,48.24,48.33,48.22,48.33,35800.0,30.8893,30.9469,30.8765,30.9469,35800.0
2014-09-30 11:10:00,48.32,48.32,48.26,48.29,38300.0,30.9405,30.9405,30.9021,30.9213,38300.0
2014-09-30 11:20:00,48.3,48.38,48.27,48.37,46100.0,30.9277,30.9789,30.9085,30.9725,46100.0
2014-09-30 11:30:00,48.37,48.38,48.31,48.31,35900.0,30.9725,30.9789,30.9341,30.9341,35900.0
2014-09-30 11:40:00,48.3,48.31,48.22,48.23,18900.0,30.9277,30.9341,30.8765,30.8829,18900.0
2014-09-30 11:50:00,48.23,48.24,48.12,48.15,17700.0,30.8829,30.8893,30.8125,30.8317,17700.0
2014-09-30 12:00:00,48.15,48.18,48.12,48.17,19200.0,30.8317,30.8509,30.8125,30.8445,19200.0
2014-09-30 12:10:00,48.16,48.18,48.11,48.18,33400.0,30.8381,30.8509,30.8061,30.8509,33400.0
2014-09-30 12:20:00,48.18,48.18,48.06,48.08,26100.0,30.8509,30.8509,30.774,30.7868,26100.0
2014-09-30 12:30:00,48.07,48.1,48.0,48.0,36100.0,30.7804,30.7997,30.7356,30.7356,36100.0
2014-09-30 12:40:00,48.0,48.04,48.0,48.03,29000.0,30.7356,30.7612,30.7356,30.7548,29000.0
2014-09-30 12:50:00,48.03,48.04,48.0,48.01,22900.0,30.7548,30.7612,30.7356,30.742,22900.0
2014-09-30 13:00:00,48.01,48.08,48.01,48.02,27800.0,30.742,30.7868,30.742,30.7484,27800.0
2014-09-30 13:10:00,48.01,48.1,48.01,48.06,17600.0,30.742,30.7997,30.742,30.774,17600.0
2014-09-30 13:20:00,48.07,48.07,47.99,48.0,19600.0,30.7804,30.7804,30.7292,30.7356,19600.0
2014-09-30 13:30:00,48.0,48.03,47.97,47.97,104800.0,30.7356,30.7548,30.7164,30.7164,104800.0
2014-09-30 13:40:00,47.97,47.97,47.77,47.78,54900.0,30.7164,30.7164,30.5883,30.5947,54900.0
2014-09-30 13:50:00,47.79,47.79,47.75,47.78,47000.0,30.6011,30.6011,30.5755,30.5947,47000.0
2014-09-30 14:00:00,47.78,47.78,47.71,47.74,88500.0,30.5947,30.5947,30.5499,30.5691,88500.0
2014-09-30 14:10:00,47.75,47.76,47.7,47.71,78800.0,30.5755,30.5819,30.5435,30.5499,78800.0
2014-09-30 14:20:00,47.71,47.79,47.69,47.76,100000.0,30.5499,30.6011,30.5371,30.5819,100000.0
2014-09-30 14:30:00,47.76,47.77,47.71,47.75,98000.0,30.5819,30.5883,30.5499,30.5755,98000.0
2014-09-30 14:40:00,47.76,47.83,47.75,47.82,51900.0,30.5819,30.6268,30.5755,30.6204,51900.0
2014-09-30 14:50:00,47.83,47.84,47.79,47.8,53000.0,30.6268,30.6332,30.6011,30.6076,53000.0
2014-09-30 15:00:00,47.8,47.8,47.68,47.7,67100.0,30.6076,30.6076,30.5307,30.5435,67100.0
2014-09-30 15:10:00,47.7,47.78,47.69,47.78,48300.0,30.5435,30.5947,30.5371,30.5947,48300.0
2014-09-30 15:20:00,47.78,47.81,47.78,47.78,78000.0,30.5947,30.614,30.5947,30.5947,78000.0
2014-09-30 15:30:00,47.79,47.84,47.77,47.8,128300.0,30.6011,30.6332,30.5883,30.6076,128300.0
2014-09-30 15:40:00,47.81,47.88,47.8,47.86,215100.0,30.614,30.6588,30.6076,30.646,215100.0
2014-09-30 15:50:00,47.86,47.88,47.74,47.75,268400.0,30.646,30.6588,30.5691,30.5755,268400.0
2014-10-01 09:30:00,47.59,47.66,47.22,47.23,187300.0,30.4731,30.5179,30.2362,30.2426,187300.0
2014-10-01 09:40:00,47.23,47.45,47.2,47.43,102600.0,30.2426,30.3834,30.2234,30.3706,102600.0
2014-10-01 09:50:00,47.42,47.45,47.27,47.28,111700.0,30.3642,30.3834,30.2682,30.2746,111700.0
2014-10-01 10:00:00,47.28,47.42,47.26,47.39,78600.0,30.2746,30.3642,30.2618,30.345,78600.0
2014-10-01 10:10:00,47.39,47.62,47.39,47.51,119100.0,30.345,30.4923,30.345,30.4219,119100.0
2014-10-01 10:20:00,47.52,47.54,47.47,47.52,91600.0,30.4283,30.4411,30.3962,30.4283,91600.0
2014-10-01 10:30:00,47.52,47.54,47.48,47.54,87000.0,30.4283,30.4411,30.4026,30.4411,87000.0
2014-10-01 10:40:00,47.54,47.64,47.54,47.59,77400.0,30.4411,30.5051,30.4411,30.4731,77400.0
2014-10-01 10:50:00,47.59,47.71,47.59,47.69,79100.0,30.4731,30.5499,30.4731,30.5371,79100.0
2014-10-01 11:00:00,47.7,47.84,47.69,47.78,105100.0,30.5435,30.6332,30.5371,30.5947,105100.0
2014-10-01 11:10:00,47.77,47.77,47.63,47.64,61800.0,30.5883,30.5883,30.4987,30.5051,61800.0
2014-10-01 11:20:00,47.65,47.66,47.57,47.6,47700.0,30.5115,30.5179,30.4603,30.4795,47700.0
2014-10-01 11:30:00,47.59,47.59,47.53,47.55,29800.0,30.4731,30.4731,30.4347,30.4475,29800.0
2014-10-01 11:40:00,47.55,47.57,47.5,47.52,37500.0,30.4475,30.4603,30.4155,30.4283,37500.0
2014-10-01 11:50:00,47.53,47.6,47.53,47.59,34000.0,30.4347,30.4795,30.4347,30.4731,34000.0
2014-10-01 12:00:00,47.58,47.61,47.53,47.57,42600.0,30.4667,30.4859,30.4347,30.4603,42600.0
2014-10-01 12:10:00,47.57,47.57,47.46,47.49,45500.0,30.4603,30.4603,30.3898,30.4091,45500.0
2014-10-01 12:20:00,47.49,47.53,47.44,47.47,56600.0,30.4091,30.4347,30.377,30.3962,56600.0
2014-10-01 12:30:00,47.47,47.48,47.43,47.43,40300.0,30.3962,30.4026,30.3706,30.3706,40300.0
2014-10-01 12:40:00,47.42,47.45,47.33,47.34,56500.0,30.3642,30.3834,30.3066,30.313,56500.0
2014-10-01 12:50:00,47.34,47.45,47.29,47.29,130400.0,30.313,30.3834,30.281,30.281,130400.0
2014-10-01 13:00:00,47.29,47.29,47.21,47.22,56800.0,30.281,30.281,30.2298,30.2362,56800.0
2014-10-01 13:10:00,47.22,47.27,47.19,47.22,44100.0,30.2362,30.2682,30.217,30.2362,44100.0
2014-10-01 13:20:00,47.22,47.24,47.18,47.24,51300.0,30.2362,30.249,30.2106,30.249,51300.0
2014-10-01 13:30:00,47.23,47.26,47.19,47.19,64600.0,30.2426,30.2618,30.217,30.217,64600.0
2014-10-01 13:40:00,47.19,47.2,47.15,47.2,57400.0,30.217,30.2234,30.1913,30.2234,57400.0
2014-10-01 13:50:00,47.2,47.26,47.19,47.2,69300.0,30.2234,30.2618,30.217,30.2234,69300.0
2014-10-01 14:00:00,47.2,47.22,47.16,47.22,63300.0,30.2234,30.2362,30.1977,30.2362,63300.0
2014-10-01 14:10:00,47.22,47.27,47.21,47.27,33300.0,30.2362,30.2682,30.2298,30.2682,33300.0
2014-10-01 14:20:00,47.27,47.31,47.25,47.3,101800.0,30.2682,30.2938,30.2554,30.2874,101800.0
2014-10-01 14:30:00,47.31,47.33,47.3,47.31,95500.0,30.2938,30.3066,30.2874,30.2938,95500.0
2014-10-01 14:40:00,47.32,47.38,47.32,47.36,67400.0,30.3002,30.3386,30.3002,30.3258,67400.0
2014-10-01 14:50:00,47.36,47.36,47.21,47.22,117700.0,30.3258,30.3258,30.2298,30.2362,117700.0
2014-10-01 15:00:00,47.22,47.24,46.99,47.08,368100.0,30.2362,30.249,30.0889,30.1465,368100.0
2014-10-01 15:10:00,47.08,47.21,47.08,47.21,78500.0,30.1465,30.2298,30.1465,30.2298,78500.0
2014-10-01 15:20:00,47.21,47.22,47.09,47.21,102000.0,30.2298,30.2362,30.1529,30.2298,102000.0
2014-10-01 15:30:00,47.21,47.25,47.15,47.2,102400.0,30.2298,30.2554,30.1913,30.2234,102400.0
2014-10-01 15:40:00,47.2,47.3,47.18,47.3,140500.0,30.2234,30.2874,30.2106,30.2874,140500.0
2014-10-01 15:50:00,47.3,47.3,47.19,47.21,260100.0,30.2874,30.2874,30.217,30.2298,260100.0
2014-10-02 09:30:00,47.12,47.18,47.04,47.1,101300.0,30.1721,30.2106,30.1209,30.1593,101300.0
2014-10-02 09:40:00,47.11,47.22,47.09,47.18,46800.0,30.1657,30.2362,30.1529,30.2106,46800.0
2014-10-02 09:50:00,47.19,47.23,47.15,47.22,42700.0,30.217,30.2426,30.1913,30.2362,42700.0
2014-10-02 10:00:00,47.2,47.22,47.13,47.16,38400.0,30.2234,30.2362,30.1785,30.1977,38400.0
2014-10-02 10:10:00,47.15,47.15,47.01,47.02,31800.0,30.1913,30.1913,30.1017,30.1081,31800.0
2014-10-02 10:20:00,47.02,47.15,47.02,47.11,34300.0,30.1081,30.1913,30.1081,30.1657,34300.0
2014-10-02 10:30:00,47.11,47.11,47.0,47.06,38700.0,30.1657,30.1657,30.0953,30.1337,38700.0
2014-10-02 10:40:00,47.07,47.08,46.98,47.02,56700.0,30.1401,30.1465,30.0825,30.1081,56700.0
2014-10-02 10:50:00,47.02,47.04,46.96,46.96,51700.0,30.1081,30.1209,30.0697,30.0697,51700.0
2014-10-02 11:00:00,46.97,46.98,46.9,46.94,57400.0,30.0761,30.0825,30.0313,30.0569,57400.0
2014-10-02 11:10:00,46.94,46.96,46.9,46.9,43600.0,30.0569,30.0697,30.0313,30.0313,43600.0
2014-10-02 11:20:00,46.91,46.95,46.88,46.93,42300.0,30.0377,30.0633,30.0185,30.0505,42300.0
2014-10-02 11:30:00,46.93,46.93,46.77,46.8,90900.0,30.0505,30.0505,29.948,29.9672,90900.0
2014-10-02 11:40:00,46.8,46.8,46.63,46.68,98600.0,29.9672,29.9672,29.8584,29.8904,98600.0
2014-10-02 11:50:00,46.67,46.7,46.66,46.68,132500.0,29.884,29.9032,29.8776,29.8904,132500.0
2014-10-02 12:00:00,46.68,46.75,46.67,46.67,101800.0,29.8904,29.9352,29.884,29.884,101800.0
2014-10-02 12:10:00,46.68,46.7,46.64,46.68,111100.0,29.8904,29.9032,29.8648,29.8904,111100.0
2014-10-02 12:20:00,46.66,46.72,46.66,46.69,155500.0,29.8776,29.916,29.8776,29.8968,155500.0
2014-10-02 12:30:00,46.7,46.71,46.63,46.64,76300.0,29.9032,29.9096,29.8584,29.8648,76300.0
2014-10-02 12:40:00,46.65,46.65,46.55,46.56,65900.0,29.8712,29.8712,29.8071,29.8135,65900.0
2014-10-02 12:50:00,46.56,46.75,46.56,46.72,151900.0,29.8135,29.9352,29.8135,29.916,151900.0
2014-10-02 13:00:00,46.73,46.75,46.69,46.71,169700.0,29.9224,29.9352,29.8968,29.9096,169700.0
2014-10-02 13:10:00,46.72,46.84,46.71,46.83,84400.0,29.916,29.9928,29.9096,29.9864,84400.0
2014-10-02 13:20:00,46.85,46.85,46.76,46.78,104400.0,29.9992,29.9992,29.9416,29.9544,104400.0
2014-10-02 13:30:00,46.78,46.8,46.73,46.75,175000.0,29.9544,29.9672,29.9224,29.9352,175000.0
2014-10-02 13:40:00,46.74,46.77,46.7,46.73,102400.0,29.9288,29.948,29.9032,29.9224,102400.0
2014-10-02 13:50:00,46.73,46.75,46.7,46.72,152900.0,29.9224,29.9352,29.9032,29.916,152900.0
2014-10-02 14:00:00,46.72,46.77,46.71,46.76,176000.0,29.916,29.948,29.9096,29.9416,176000.0
2014-10-02 14:10:00,46.76,46.83,46.72,46.78,186300.0,29.9416,29.9864,29.916,29.9544,186300.0
2014-10-02 14:20:00,46.78,46.79,46.74,46.77,75300.0,29.9544,29.9608,29.9288,29.948,75300.0
2014-10-02 14:30:00,46.77,46.81,46.73,46.79,101800.0,29.948,29.9736,29.9224,29.9608,101800.0
2014-10-02 14:40:00,46.8,46.89,46.79,46.85,166400.0,29.9672,30.0249,29.9608,29.9992,166400.0
2014-10-02 14:50:00,46.85,46.89,46.8,46.85,111800.0,29.9992,30.0249,29.9672,29.9992,111800.0
2014-10-02 15:00:00,46.85,46.89,46.83,46.88,53400.0,29.9992,30.0249,29.9864,30.0185,53400.0
2014-10-02 15:10:00,46.88,46.92,46.84,46.84,200300.0,30.0185,30.0441,29.9928,29.9928,200300.0
2014-10-02 15:20:00,46.84,46.88,46.82,46.87,89600.0,29.9928,30.0185,29.98,30.0121,89600.0
2014-10-02 15:30:00,46.87,46.87,46.72,46.82,129300.0,30.0121,30.0121,29.916,29.98,129300.0
2014-10-02 15:40:00,46.82,46.84,46.79,46.84,188700.0,29.98,29.9928,29.9608,29.9928,188700.0
2014-10-02 15:50:00,46.84,46.84,46.72,46.73,282800.0,29.9928,29.9928,29.916,29.9224,282800.0
2014-10-03 09:30:00,47.17,47.62,47.17,47.43,309300.0,30.2041,30.4923,30.2041,30.3706,309300.0
2014-10-03 09:40:00,47.42,47.64,47.42,47.61,99700.0,30.3642,30.5051,30.3642,30.4859,99700.0
2014-10-03 09:50:00,47.62,47.8,47.6,47.73,104500.0,30.4923,30.6076,30.4795,30.5627,104500.0
2014-10-03 10:00:00,47.74,47.84,47.69,47.79,51300.0,30.5691,30.6332,30.5371,30.6011,51300.0
2014-10-03 10:10:00,47.79,47.87,47.73,47.84,69600.0,30.6011,30.6524,30.5627,30.6332,69600.0
2014-10-03 10:20:00,47.86,47.98,47.86,47.91,78400.0,30.646,30.7228,30.646,30.678,78400.0
2014-10-03 10:30:00,47.92,48.04,47.88,48.03,131900.0,30.6844,30.7612,30.6588,30.7548,131900.0
2014-10-03 10:40:00,48.03,48.04,47.8,47.83,93000.0,30.7548,30.7612,30.6076,30.6268,93000.0
2014-10-03 10:50:00,47.83,47.88,47.79,47.87,96700.0,30.6268,30.6588,30.6011,30.6524,96700.0
2014-10-03 11:00:00,47.87,48.03,47.86,48.0,55600.0,30.6524,30.7548,30.646,30.7356,55600.0
2014-10-03 11:10:00,47.99,48.05,47.98,48.01,64400.0,30.7292,30.7676,30.7228,30.742,64400.0
2014-10-03 11:20:00,48.01,48.01,47.9,47.91,88800.0,30.742,30.742,30.6716,30.678,88800.0
2014-10-03 11:30:00,47.92,47.92,47.86,47.86,59100.0,30.6844,30.6844,30.646,30.646,59100.0
2014-10-03 11:40:00,47.86,47.87,47.71,47.75,55000.0,30.646,30.6524,30.5499,30.5755,55000.0
2014-10-03 11:50:00,47.74,47.78,47.73,47.78,42300.0,30.5691,30.5947,30.5627,30.5947,42300.0
2014-10-03 12:00:00,47.77,47.88,47.77,47.87,32000.0,30.5883,30.6588,30.5883,30.6524,32000.0
2014-10-03 12:10:00,47.88,47.98,47.86,47.98,28800.0,30.6588,30.7228,30.646,30.7228,28800.0
2014-10-03 12:20:00,47.98,48.03,47.98,48.02,27800.0,30.7228,30.7548,30.7228,30.7484,27800.0
2014-10-03 12:30:00,48.02,48.04,47.99,48.02,25200.0,30.7484,30.7612,30.7292,30.7484,25200.0
2014-10-03 12:40:00,48.02,48.06,48.01,48.04,29000.0,30.7484,30.774,30.742,30.7612,29000.0
2014-10-03 12:50:00,48.04,48.06,47.99,47.99,33400.0,30.7612,30.774,30.7292,30.7292,33400.0
2014-10-03 13:00:00,48.0,48.02,47.97,47.98,28700.0,30.7356,30.7484,30.7164,30.7228,28700.0
2014-10-03 13:10:00,47.98,48.04,47.98,48.03,39600.0,30.7228,30.7612,30.7228,30.7548,39600.0
2014-10-03 13:20:00,48.02,48.03,47.96,47.99,44300.0,30.7484,30.7548,30.71,30.7292,44300.0
2014-10-03 13:30:00,47.99,47.99,47.87,47.87,29300.0,30.7292,30.7292,30.6524,30.6524,29300.0
2014-10-03 13:40:00,47.87,47.88,47.82,47.84,19800.0,30.6524,30.6588,30.6204,30.6332,19800.0
2014-10-03 13:50:00,47.84,47.87,47.83,47.84,53700.0,30.6332,30.6524,30.6268,30.6332,53700.0
2014-10-03 14:00:00,47.84,47.87,47.84,47.84,48000.0,30.6332,30.6524,30.6332,30.6332,48000.0
2014-10-03 14:10:00,47.84,47.88,47.84,47.85,48100.0,30.6332,30.6588,30.6332,30.6396,48100.0
2014-10-03 14:20:00,47.85,47.91,47.85,47.89,31100.0,30.6396,30.678,30.6396,30.6652,31100.0
2014-10-03 14:30:00,47.9,47.91,47.87,47.87,25400.0,30.6716,30.678,30.6524,30.6524,25400.0
2014-10-03 14:40:00,47.88,47.9,47.87,47.89,41500.0,30.6588,30.6716,30.6524,30.6652,41500.0
2014-10-03 14:50:00,47.9,47.91,47.86,47.88,50400.0,30.6716,30.678,30.646,30.6588,50400.0
2014-10-03 15:00:00,47.87,47.91,47.83,47.83,74800.0,30.6524,30.678,30.6268,30.6268,74800.0
2014-10-03 15:10:00,47.84,47.86,47.81,47.84,46600.0,30.6332,30.646,30.614,30.6332,46600.0
2014-10-03 15:20:00,47.84,47.85,47.83,47.83,58800.0,30.6332,30.6396,30.6268,30.6268,58800.0
2014-10-03 15:30:00,47.83,47.84,47.8,47.81,104700.0,30.6268,30.6332,30.6076,30.614,104700.0
2014-10-03 15:40:00,47.81,47.9,47.8,47.9,182200.0,30.614,30.6716,30.6076,30.6716,182200.0
2014-10-03 15:50:00,47.9,47.91,47.79,47.8,378500.0,30.6716,30.678,30.6011,30.6076,378500.0
2014-10-06 09:30:00,47.83,47.98,47.78,47.78,78100.0,30.6268,30.7228,30.5947,30.5947,78100.0
2014-10-06 09:40:00,47.8,47.82,47.68,47.73,60100.0,30.6076,30.6204,30.5307,30.5627,60100.0
2014-10-06 09:50:00,47.72,47.83,47.72,47.75,52900.0,30.5563,30.6268,30.5563,30.5755,52900.0
2014-10-06 10:00:00,47.74,47.79,47.66,47.76,46500.0,30.5691,30.6011,30.5179,30.5819,46500.0
2014-10-06 10:10:00,47.74,47.74,47.53,47.55,61800.0,30.5691,30.5691,30.4347,30.4475,61800.0
2014-10-06 10:20:00,47.55,47.57,47.48,47.56,43200.0,30.4475,30.4603,30.4026,30.4539,43200.0
2014-10-06 10:30:00,47.56,47.7,47.55,47.65,36100.0,30.4539,30.5435,30.4475,30.5115,36100.0
2014-10-06 10:40:00,47.66,47.73,47.66,47.66,49900.0,30.5179,30.5627,30.5179,30.5179,49900.0
2014-10-06 10:50:00,47.66,47.67,47.49,47.51,45200.0,30.5179,30.5243,30.4091,30.4219,45200.0
2014-10-06 11:00:00,47.49,47.54,47.46,47.51,61100.0,30.4091,30.4411,30.3898,30.4219,61100.0
2014-10-06 11:10:00,47.51,47.54,47.46,47.46,41100.0,30.4219,30.4411,30.3898,30.3898,41100.0
2014-10-06 11:20:00,47.47,47.5,47.36,47.43,103800.0,30.3962,30.4155,30.3258,30.3706,103800.0
2014-10-06 11:30:00,47.42,47.45,47.38,47.4,54900.0,30.3642,30.3834,30.3386,30.3514,54900.0
2014-10-06 11:40:00,47.39,47.45,47.19,47.21,68600.0,30.345,30.3834,30.217,30.2298,68600.0
2014-10-06 11:50:00,47.22,47.35,47.21,47.35,36100.0,30.2362,30.3194,30.2298,30.3194,36100.0
2014-10-06 12:00:00,47.36,47.5,47.35,47.48,56600.0,30.3258,30.4155,30.3194,30.4026,56600.0
2014-10-06 12:10:00,47.48,47.48,47.41,47.43,65200.0,30.4026,30.4026,30.3578,30.3706,65200.0
2014-10-06 12:20:00,47.44,47.45,47.35,47.39,47700.0,30.377,30.3834,30.3194,30.345,47700.0
2014-10-06 12:30:00,47.4,47.44,47.35,47.41,20200.0,30.3514,30.377,30.3194,30.3578,20200.0
2014-10-06 12:40:00,47.41,47.42,47.29,47.32,28200.0,30.3578,30.3642,30.281,30.3002,28200.0
2014-10-06 12:50:00,47.32,47.38,47.3,47.36,24200.0,30.3002,30.3386,30.2874,30.3258,24200.0
2014-10-06 13:00:00,47.34,47.48,47.32,47.41,48500.0,30.313,30.4026,30.3002,30.3578,48500.0
2014-10-06 13:10:00,47.42,47.48,47.41,47.47,34500.0,30.3642,30.4026,30.3578,30.3962,34500.0
2014-10-06 13:20:00,47.47,47.49,47.43,47.46,45200.0,30.3962,30.4091,30.3706,30.3898,45200.0
2014-10-06 13:30:00,47.45,47.47,47.36,47.39,25400.0,30.3834,30.3962,30.3258,30.345,25400.0
2014-10-06 13:40:00,47.4,47.42,47.33,47.33,39900.0,30.3514,30.3642,30.3066,30.3066,39900.0
2014-10-06 13:50:00,47.33,47.43,47.31,47.39,68900.0,30.3066,30.3706,30.2938,30.345,68900.0
2014-10-06 14:00:00,47.39,47.42,47.34,47.37,54300.0,30.345,30.3642,30.313,30.3322,54300.0
2014-10-06 14:10:00,47.37,47.52,47.35,47.52,42900.0,30.3322,30.4283,30.3194,30.4283,42900.0
2014-10-06 14:20:00,47.53,47.59,47.51,47.53,48900.0,30.4347,30.4731,30.4219,30.4347,48900.0
2014-10-06 14:30:00,47.54,47.57,47.51,47.52,44200.0,30.4411,30.4603,30.4219,30.4283,44200.0
2014-10-06 14:40:00,47.51,47.52,47.47,47.5,50600.0,30.4219,30.4283,30.3962,30.4155,50600.0
2014-10-06 14:50:00,47.49,47.54,47.48,47.53,49000.0,30.4091,30.4411,30.4026,30.4347,49000.0
2014-10-06 15:00:00,47.52,47.53,47.47,47.47,63000.0,30.4283,30.4347,30.3962,30.3962,63000.0
2014-10-06 15:10:00,47.47,47.53,47.46,47.53,72600.0,30.3962,30.4347,30.3898,30.4347,72600.0
2014-10-06 15:20:00,47.53,47.57,47.5,47.57,84100.0,30.4347,30.4603,30.4155,30.4603,84100.0
2014-10-06 15:30:00,47.57,47.57,47.51,47.53,121600.0,30.4603,30.4603,30.4219,30.4347,121600.0
2014-10-06 15:40:00,47.53,47.53,47.43,47.44,122700.0,30.4347,30.4347,30.3706,30.377,122700.0
2014-10-06 15:50:00,47.43,47.44,47.35,47.37,477900.0,30.3706,30.377,30.3194,30.3322,477900.0
2014-10-07 09:30:00,47.91,48.0,47.49,48.0,328200.0,30.678,30.7356,30.4091,30.7356,328200.0
2014-10-07 09:40:00,48.0,48.05,47.64,47.64,171900.0,30.7356,30.7676,30.5051,30.5051,171900.0
2014-10-07 09:50:00,47.67,47.85,47.59,47.83,98600.0,30.5243,30.6396,30.4731,30.6268,98600.0
2014-10-07 10:00:00,47.85,47.94,47.75,47.92,121500.0,30.6396,30.6972,30.5755,30.6844,121500.0
2014-10-07 10:10:00,47.91,47.93,47.65,47.68,65700.0,30.678,30.6908,30.5115,30.5307,65700.0
2014-10-07 10:20:00,47.7,47.72,47.66,47.71,62300.0,30.5435,30.5563,30.5179,30.5499,62300.0
2014-10-07 10:30:00,47.71,47.86,47.7,47.74,52900.0,30.5499,30.646,30.5435,30.5691,52900.0
2014-10-07 10:40:00,47.73,47.75,47.63,47.64,67300.0,30.5627,30.5755,30.4987,30.5051,67300.0
2014-10-07 10:50:00,47.65,47.67,47.48,47.48,63600.0,30.5115,30.5243,30.4026,30.4026,63600.0
2014-10-07 11:00:00,47.48,47.49,47.35,47.48,94600.0,30.4026,30.4091,30.3194,30.4026,94600.0
2014-10-07 11:10:00,47.47,47.51,47.38,47.39,103700.0,30.3962,30.4219,30.3386,30.345,103700.0
2014-10-07 11:20:00,47.38,47.41,47.33,47.36,67200.0,30.3386,30.3578,30.3066,30.3258,67200.0
2014-10-07 11:30:00,47.37,47.41,47.32,47.35,93200.0,30.3322,30.3578,30.3002,30.3194,93200.0
2014-10-07 11:40:00,47.34,47.42,47.33,47.4,95800.0,30.313,30.3642,30.3066,30.3514,95800.0
2014-10-07 11:50:00,47.4,47.43,47.35,47.4,41500.0,30.3514,30.3706,30.3194,30.3514,41500.0
2014-10-07 12:00:00,47.41,47.47,47.38,47.45,72400.0,30.3578,30.3962,30.3386,30.3834,72400.0
2014-10-07 12:10:00,47.45,47.56,47.45,47.51,48600.0,30.3834,30.4539,30.3834,30.4219,48600.0
2014-10-07 12:20:00,47.51,47.52,47.45,47.49,60600.0,30.4219,30.4283,30.3834,30.4091,60600.0
2014-10-07 12:30:00,47.49,47.51,47.43,47.43,29900.0,30.4091,30.4219,30.3706,30.3706,29900.0
2014-10-07 12:40:00,47.44,47.5,47.4,47.44,83600.0,30.377,30.4155,30.3514,30.377,83600.0
2014-10-07 12:50:00,47.43,47.51,47.41,47.51,39800.0,30.3706,30.4219,30.3578,30.4219,39800.0
2014-10-07 13:00:00,47.52,47.52,47.43,47.44,38700.0,30.4283,30.4283,30.3706,30.377,38700.0
2014-10-07 13:10:00,47.43,47.53,47.43,47.5,33500.0,30.3706,30.4347,30.3706,30.4155,33500.0
2014-10-07 13:20:00,47.49,47.59,47.48,47.57,41500.0,30.4091,30.4731,30.4026,30.4603,41500.0
2014-10-07 13:30:00,47.57,47.59,47.53,47.55,51700.0,30.4603,30.4731,30.4347,30.4475,51700.0
2014-10-07 13:40:00,47.55,47.59,47.52,47.52,56100.0,30.4475,30.4731,30.4283,30.4283,56100.0
2014-10-07 13:50:00,47.53,47.55,47.5,47.53,54400.0,30.4347,30.4475,30.4155,30.4347,54400.0
2014-10-07 14:00:00,47.53,47.53,47.45,47.48,41600.0,30.4347,30.4347,30.3834,30.4026,41600.0
2014-10-07 14:10:00,47.47,47.57,47.46,47.51,60500.0,30.3962,30.4603,30.3898,30.4219,60500.0
2014-10-07 14:20:00,47.51,47.53,47.35,47.36,60000.0,30.4219,30.4347,30.3194,30.3258,60000.0
2014-10-07 14:30:00,47.35,47.36,47.25,47.3,78800.0,30.3194,30.3258,30.2554,30.2874,78800.0
2014-10-07 14:40:00,47.3,47.33,47.26,47.26,67600.0,30.2874,30.3066,30.2618,30.2618,67600.0
2014-10-07 14:50:00,47.26,47.3,47.26,47.27,45600.0,30.2618,30.2874,30.2618,30.2682,45600.0
2014-10-07 15:00:00,47.27,47.3,47.21,47.25,59000.0,30.2682,30.2874,30.2298,30.2554,59000.0
2014-10-07 15:10:00,47.25,47.26,47.17,47.17,79700.0,30.2554,30.2618,30.2041,30.2041,79700.0
2014-10-07 15:20:00,47.17,47.19,47.12,47.19,94800.0,30.2041,30.217,30.1721,30.217,94800.0
2014-10-07 15:30:00,47.19,47.23,47.1,47.1,127100.0,30.217,30.2426,30.1593,30.1593,127100.0
2014-10-07 15:40:00,47.11,47.12,47.03,47.06,190800.0,30.1657,30.1721,30.1145,30.1337,190800.0
2014-10-07 15:50:00,47.06,47.07,46.91,46.92,382500.0,30.1337,30.1401,30.0377,30.0441,382500.0
2014-10-08 09:30:00,47.09,47.24,46.95,47.21,99400.0,30.1529,30.249,30.0633,30.2298,99400.0
2014-10-08 09:40:00,47.18,47.21,47.06,47.09,49600.0,30.2106,30.2298,30.1337,30.1529,49600.0
2014-10-08 09:50:00,47.12,47.12,46.92,46.99,62800.0,30.1721,30.1721,30.0441,30.0889,62800.0
2014-10-08 10:00:00,47.01,47.03,46.89,46.92,34600.0,30.1017,30.1145,30.0249,30.0441,34600.0
2014-10-08 10:10:00,46.92,47.04,46.86,46.86,50500.0,30.0441,30.1209,30.0056,30.0056,50500.0
2014-10-08 10:20:00,46.87,46.88,46.78,46.82,59900.0,30.0121,30.0185,29.9544,29.98,59900.0
2014-10-08 10:30:00,46.82,46.89,46.75,46.83,84800.0,29.98,30.0249,29.9352,29.9864,84800.0
2014-10-08 10:40:00,46.83,46.86,46.62,46.63,72200.0,29.9864,30.0056,29.852,29.8584,72200.0
2014-10-08 10:50:00,46.62,46.65,46.6,46.63,42600.0,29.852,29.8712,29.8392,29.8584,42600.0
2014-10-08 11:00:00,46.63,46.67,46.6,46.66,52700.0,29.8584,29.884,29.8392,29.8776,52700.0
2014-10-08 11:10:00,46.67,46.69,46.59,46.62,46700.0,29.884,29.8968,29.8328,29.852,46700.0
2014-10-08 11:20:00,46.62,46.89,46.61,46.87,68400.0,29.852,30.0249,29.8456,30.0121,68400.0
2014-10-08 11:30:00,46.87,46.9,46.8,46.8,46500.0,30.0121,30.0313,29.9672,29.9672,46500.0
2014-10-08 11:40:00,46.81,46.87,46.79,46.83,69300.0,29.9736,30.0121,29.9608,29.9864,69300.0
2014-10-08 11:50:00,46.83,46.97,46.81,46.97,30700.0,29.9864,30.0761,29.9736,30.0761,30700.0
2014-10-08 12:00:00,46.97,47.09,46.97,47.03,51700.0,30.0761,30.1529,30.0761,30.1145,51700.0
2014-10-08 12:10:00,47.03,47.06,47.0,47.05,36300.0,30.1145,30.1337,30.0953,30.1273,36300.0
2014-10-08 12:20:00,47.05,47.05,47.0,47.01,25600.0,30.1273,30.1273,30.0953,30.1017,25600.0
2014-10-08 12:30:00,47.01,47.04,46.93,47.0,54500.0,30.1017,30.1209,30.0505,30.0953,54500.0
2014-10-08 12:40:00,47.0,47.01,46.95,46.99,23800.0,30.0953,30.1017,30.0633,30.0889,23800.0
2014-10-08 12:50:00,47.0,47.02,46.96,46.99,23600.0,30.0953,30.1081,30.0697,30.0889,23600.0
2014-10-08 13:00:00,46.99,47.11,46.99,47.02,26400.0,30.0889,30.1657,30.0889,30.1081,26400.0
2014-10-08 13:10:00,47.01,47.07,47.0,47.05,48800.0,30.1017,30.1401,30.0953,30.1273,48800.0
2014-10-08 13:20:00,47.03,47.1,47.03,47.09,38700.0,30.1145,30.1593,30.1145,30.1529,38700.0
2014-10-08 13:30:00,47.1,47.13,47.05,47.06,38300.0,30.1593,30.1785,30.1273,30.1337,38300.0
2014-10-08 13:40:00,47.06,47.2,47.03,47.18,34600.0,30.1337,30.2234,30.1145,30.2106,34600.0
2014-10-08 13:50:00,47.18,47.19,47.09,47.11,47600.0,30.2106,30.217,30.1529,30.1657,47600.0
2014-10-08 14:00:00,47.13,47.33,47.13,47.32,62700.0,30.1785,30.3066,30.1785,30.3002,62700.0
2014-10-08 14:10:00,47.32,47.38,47.29,47.37,49800.0,30.3002,30.3386,30.281,30.3322,49800.0
2014-10-08 14:20:00,47.37,47.52,47.36,47.5,153700.0,30.3322,30.4283,30.3258,30.4155,153700.0
2014-10-08 14:30:00,47.5,47.76,47.47,47.72,229800.0,30.4155,30.5819,30.3962,30.5563,229800.0
2014-10-08 14:40:00,47.72,47.72,47.51,47.51,63700.0,30.5563,30.5563,30.4219,30.4219,63700.0
2014-10-08 14:50:00,47.53,47.55,47.44,47.5,57900.0,30.4347,30.4475,30.377,30.4155,57900.0
2014-10-08 15:00:00,47.5,47.71,47.5,47.7,99100.0,30.4155,30.5499,30.4155,30.5435,99100.0
2014-10-08 15:10:00,47.71,47.71,47.67,47.68,93200.0,30.5499,30.5499,30.5243,30.5307,93200.0
2014-10-08 15:20:00,47.68,47.84,47.66,47.81,114100.0,30.5307,30.6332,30.5179,30.614,114100.0
2014-10-08 15:30:00,47.8,47.81,47.75,47.76,135600.0,30.6076,30.614,30.5755,30.5819,135600.0
2014-10-08 15:40:00,47.75,47.84,47.74,47.76,164700.0,30.5755,30.6332,30.5691,30.5819,164700.0
2014-10-08 15:50:00,47.76,47.84,47.75,47.79,327700.0,30.5819,30.6332,30.5755,30.6011,327700.0
2014-10-09 09:30:00,47.97,48.25,47.8,47.96,146300.0,30.7164,30.8957,30.6076,30.71,146300.0
2014-10-09 09:40:00,47.97,47.98,47.56,47.6,73600.0,30.7164,30.7228,30.4539,30.4795,73600.0
2014-10-09 09:50:00,47.6,47.65,47.46,47.56,58800.0,30.4795,30.5115,30.3898,30.4539,58800.0
2014-10-09 10:00:00,47.57,47.69,47.55,47.6,33000.0,30.4603,30.5371,30.4475,30.4795,33000.0
2014-10-09 10:10:00,47.6,47.75,47.54,47.64,63800.0,30.4795,30.5755,30.4411,30.5051,63800.0
2014-10-09 10:20:00,47.64,47.71,47.57,47.67,25500.0,30.5051,30.5499,30.4603,30.5243,25500.0
2014-10-09 10:30:00,47.68,47.68,47.44,47.54,34100.0,30.5307,30.5307,30.377,30.4411,34100.0
2014-10-09 10:40:00,47.53,47.6,47.5,47.53,39400.0,30.4347,30.4795,30.4155,30.4347,39400.0
2014-10-09 10:50:00,47.53,47.65,47.52,47.62,24800.0,30.4347,30.5115,30.4283,30.4923,24800.0
2014-10-09 11:00:00,47.63,47.63,47.5,47.61,29500.0,30.4987,30.4987,30.4155,30.4859,29500.0
2014-10-09 11:10:00,47.62,47.72,47.57,47.66,26300.0,30.4923,30.5563,30.4603,30.5179,26300.0
2014-10-09 11:20:00,47.66,47.73,47.6,47.62,24500.0,30.5179,30.5627,30.4795,30.4923,24500.0
2014-10-09 11:30:00,47.63,47.64,47.5,47.52,69100.0,30.4987,30.5051,30.4155,30.4283,69100.0
2014-10-09 11:40:00,47.53,47.53,47.3,47.38,54500.0,30.4347,30.4347,30.2874,30.3386,54500.0
2014-10-09 11:50:00,47.38,47.41,47.21,47.29,116700.0,30.3386,30.3578,30.2298,30.281,116700.0
2014-10-09 12:00:00,47.27,47.38,47.27,47.29,32500.0,30.2682,30.3386,30.2682,30.281,32500.0
2014-10-09 12:10:00,47.28,47.33,47.12,47.2,59000.0,30.2746,30.3066,30.1721,30.2234,59000.0
2014-10-09 12:20:00,47.19,47.19,47.05,47.05,50600.0,30.217,30.217,30.1273,30.1273,50600.0
2014-10-09 12:30:00,47.05,47.17,46.99,47.1,71400.0,30.1273,30.2041,30.0889,30.1593,71400.0
2014-10-09 12:40:00,47.1,47.21,47.03,47.2,49000.0,30.1593,30.2298,30.1145,30.2234,49000.0
2014-10-09 12:50:00,47.19,47.2,47.08,47.16,31100.0,30.217,30.2234,30.1465,30.1977,31100.0
2014-10-09 13:00:00,47.14,47.14,47.0,47.01,46000.0,30.1849,30.1849,30.0953,30.1017,46000.0
2014-10-09 13:10:00,47.0,47.13,46.91,47.11,47500.0,30.0953,30.1785,30.0377,30.1657,47500.0
2014-10-09 13:20:00,47.12,47.25,47.12,47.2,49700.0,30.1721,30.2554,30.1721,30.2234,49700.0
2014-10-09 13:30:00,47.19,47.3,47.15,47.23,172300.0,30.217,30.2874,30.1913,30.2426,172300.0
2014-10-09 13:40:00,47.23,47.23,47.11,47.12,29000.0,30.2426,30.2426,30.1657,30.1721,29000.0
2014-10-09 13:50:00,47.14,47.16,47.01,47.09,33400.0,30.1849,30.1977,30.1017,30.1529,33400.0
2014-10-09 14:00:00,47.06,47.07,47.0,47.02,39500.0,30.1337,30.1401,30.0953,30.1081,39500.0
2014-10-09 14:10:00,47.03,47.08,46.96,47.01,79100.0,30.1145,30.1465,30.0697,30.1017,79100.0
2014-10-09 14:20:00,47.0,47.08,46.97,47.0,56200.0,30.0953,30.1465,30.0761,30.0953,56200.0
2014-10-09 14:30:00,47.0,47.12,46.96,47.1,62300.0,30.0953,30.1721,30.0697,30.1593,62300.0
2014-10-09 14:40:00,47.08,47.11,46.98,47.0,53500.0,30.1465,30.1657,30.0825,30.0953,53500.0
2014-10-09 14:50:00,47.0,47.1,46.93,46.94,56200.0,30.0953,30.1593,30.0505,30.0569,56200.0
2014-10-09 15:00:00,46.93,47.04,46.91,46.96,123000.0,30.0505,30.1209,30.0377,30.0697,123000.0
2014-10-09 15:10:00,46.96,47.2,46.96,47.13,105600.0,30.0697,30.2234,30.0697,30.1785,105600.0
2014-10-09 15:20:00,47.12,47.19,47.08,47.16,94500.0,30.1721,30.217,30.1465,30.1977,94500.0
2014-10-09 15:30:00,47.16,47.22,47.11,47.15,216300.0,30.1977,30.2362,30.1657,30.1913,216300.0
2014-10-09 15:40:00,47.16,47.18,47.01,47.03,166900.0,30.1977,30.2106,30.1017,30.1145,166900.0
2014-10-09 15:50:00,47.03,47.09,46.97,46.98,375400.0,30.1145,30.1529,30.0761,30.0825,375400.0
2014-10-10 09:30:00,46.75,46.98,46.67,46.98,159300.0,29.9352,30.0825,29.884,30.0825,159300.0
2014-10-10 09:40:00,46.99,47.37,46.97,47.19,111300.0,30.0889,30.3322,30.0761,30.217,111300.0
2014-10-10 09:50:00,47.17,47.19,47.01,47.17,89100.0,30.2041,30.217,30.1017,30.2041,89100.0
2014-10-10 10:00:00,47.17,47.17,46.79,46.83,62300.0,30.2041,30.2041,29.9608,29.9864,62300.0
2014-10-10 10:10:00,46.8,46.85,46.7,46.73,69900.0,29.9672,29.9992,29.9032,29.9224,69900.0
2014-10-10 10:20:00,46.75,46.76,46.55,46.58,73700.0,29.9352,29.9416,29.8071,29.8264,73700.0
2014-10-10 10:30:00,46.57,46.67,46.51,46.6,62000.0,29.82,29.884,29.7815,29.8392,62000.0
2014-10-10 10:40:00,46.6,46.64,46.46,46.46,108300.0,29.8392,29.8648,29.7495,29.7495,108300.0
2014-10-10 10:50:00,46.46,46.69,46.42,46.66,147400.0,29.7495,29.8968,29.7239,29.8776,147400.0
2014-10-10 11:00:00,46.65,46.91,46.61,46.88,96400.0,29.8712,30.0377,29.8456,30.0185,96400.0
2014-10-10 11:10:00,46.88,46.88,46.57,46.67,70000.0,30.0185,30.0185,29.82,29.884,70000.0
2014-10-10 11:20:00,46.68,46.7,46.5,46.5,83900.0,29.8904,29.9032,29.7751,29.7751,83900.0
2014-10-10 11:30:00,46.49,46.51,46.46,46.47,69900.0,29.7687,29.7815,29.7495,29.7559,69900.0
2014-10-10 11:40:00,46.47,46.51,46.39,46.49,59300.0,29.7559,29.7815,29.7047,29.7687,59300.0
2014-10-10 11:50:00,46.51,46.52,46.44,46.44,75300.0,29.7815,29.7879,29.7367,29.7367,75300.0
2014-10-10 12:00:00,46.44,46.65,46.44,46.59,47000.0,29.7367,29.8712,29.7367,29.8328,47000.0
2014-10-10 12:10:00,46.58,46.72,46.58,46.63,61700.0,29.8264,29.916,29.8264,29.8584,61700.0
2014-10-10 12:20:00,46.61,46.71,46.55,46.67,57600.0,29.8456,29.9096,29.8071,29.884,57600.0
2014-10-10 12:30:00,46.68,46.91,46.66,46.67,43900.0,29.8904,30.0377,29.8776,29.884,43900.0
2014-10-10 12:40:00,46.66,46.69,46.6,46.63,67100.0,29.8776,29.8968,29.8392,29.8584,67100.0
2014-10-10 12:50:00,46.64,46.65,46.51,46.6,88000.0,29.8648,29.8712,29.7815,29.8392,88000.0
2014-10-10 13:00:00,46.6,46.67,46.58,46.67,37000.0,29.8392,29.884,29.8264,29.884,37000.0
2014-10-10 13:10:00,46.68,46.69,46.59,46.59,32600.0,29.8904,29.8968,29.8328,29.8328,32600.0
2014-10-10 13:20:00,46.59,46.59,46.49,46.52,32700.0,29.8328,29.8328,29.7687,29.7879,32700.0
2014-10-10 13:30:00,46.51,46.64,46.51,46.61,39700.0,29.7815,29.8648,29.7815,29.8456,39700.0
2014-10-10 13:40:00,46.61,46.65,46.54,46.57,41200.0,29.8456,29.8712,29.8007,29.82,41200.0
2014-10-10 13:50:00,46.57,46.63,46.55,46.59,48300.0,29.82,29.8584,29.8071,29.8328,48300.0
2014-10-10 14:00:00,46.6,46.65,46.53,46.56,57100.0,29.8392,29.8712,29.7943,29.8135,57100.0
2014-10-10 14:10:00,46.58,46.58,46.47,46.47,50600.0,29.8264,29.8264,29.7559,29.7559,50600.0
2014-10-10 14:20:00,46.47,46.55,46.47,46.52,93900.0,29.7559,29.8071,29.7559,29.7879,93900.0
2014-10-10 14:30:00,46.52,46.53,46.43,46.45,41500.0,29.7879,29.7943,29.7303,29.7431,41500.0
2014-10-10 14:40:00,46.44,46.46,46.39,46.45,49000.0,29.7367,29.7495,29.7047,29.7431,49000.0
2014-10-10 14:50:00,46.45,46.47,46.41,46.43,52100.0,29.7431,29.7559,29.7175,29.7303,52100.0
2014-10-10 15:00:00,46.43,46.46,46.33,46.37,78600.0,29.7303,29.7495,29.6663,29.6919,78600.0
2014-10-10 15:10:00,46.37,46.44,46.29,46.33,102900.0,29.6919,29.7367,29.6407,29.6663,102900.0
2014-10-10 15:20:00,46.32,46.4,46.32,46.4,100000.0,29.6599,29.7111,29.6599,29.7111,100000.0
2014-10-10 15:30:00,46.4,46.42,46.3,46.35,169800.0,29.7111,29.7239,29.6471,29.6791,169800.0
2014-10-10 15:40:00,46.35,46.36,46.16,46.16,206400.0,29.6791,29.6855,29.5574,29.5574,206400.0
2014-10-10 15:50:00,46.16,46.21,46.14,46.14,307600.0,29.5574,29.5894,29.5446,29.5446,307600.0
2014-10-13 09:30:00,45.85,46.42,45.82,46.42,156000.0,29.3589,29.7239,29.3397,29.7239,156000.0
2014-10-13 09:40:00,46.42,46.47,46.03,46.08,73900.0,29.7239,29.7559,29.4742,29.5062,73900.0
2014-10-13 09:50:00,46.09,46.19,45.81,46.19,54100.0,29.5126,29.5766,29.3333,29.5766,54100.0
2014-10-13 10:00:00,46.2,46.41,46.17,46.26,60700.0,29.583,29.7175,29.5638,29.6215,60700.0
2014-10-13 10:10:00,46.26,46.3,46.05,46.06,72600.0,29.6215,29.6471,29.487,29.4934,72600.0
2014-10-13 10:20:00,46.08,46.25,46.01,46.03,73100.0,29.5062,29.615,29.4614,29.4742,73100.0
2014-10-13 10:30:00,46.03,46.22,46.01,46.11,50000.0,29.4742,29.5958,29.4614,29.5254,50000.0
2014-10-13 10:40:00,46.1,46.11,45.92,45.98,53100.0,29.519,29.5254,29.4037,29.4422,53100.0
2014-10-13 10:50:00,45.98,46.27,45.98,46.16,65800.0,29.4422,29.6279,29.4422,29.5574,65800.0
2014-10-13 11:00:00,46.16,46.4,46.15,46.36,78600.0,29.5574,29.7111,29.551,29.6855,78600.0
2014-10-13 11:10:00,46.37,46.38,46.13,46.13,128000.0,29.6919,29.6983,29.5382,29.5382,128000.0
2014-10-13 11:20:00,46.1,46.16,46.06,46.06,63700.0,29.519,29.5574,29.4934,29.4934,63700.0
2014-10-13 11:30:00,46.05,46.17,45.9,45.93,126900.0,29.487,29.5638,29.3909,29.4101,126900.0
2014-10-13 11:40:00,45.93,46.09,45.93,46.08,47600.0,29.4101,29.5126,29.4101,29.5062,47600.0
2014-10-13 11:50:00,46.08,46.14,45.98,46.04,59200.0,29.5062,29.5446,29.4422,29.4806,59200.0
2014-10-13 12:00:00,46.04,46.11,46.0,46.01,36100.0,29.4806,29.5254,29.455,29.4614,36100.0
2014-10-13 12:10:00,46.02,46.11,46.01,46.09,38900.0,29.4678,29.5254,29.4614,29.5126,38900.0
2014-10-13 12:20:00,46.09,46.16,46.04,46.16,52300.0,29.5126,29.5574,29.4806,29.5574,52300.0
2014-10-13 12:30:00,46.16,46.27,46.13,46.24,50500.0,29.5574,29.6279,29.5382,29.6086,50500.0
2014-10-13 12:40:00,46.25,46.34,46.22,46.26,44300.0,29.615,29.6727,29.5958,29.6215,44300.0
2014-10-13 12:50:00,46.25,46.29,46.22,46.23,21400.0,29.615,29.6407,29.5958,29.6022,21400.0
2014-10-13 13:00:00,46.24,46.34,46.24,46.32,32300.0,29.6086,29.6727,29.6086,29.6599,32300.0
2014-10-13 13:10:00,46.32,46.34,46.11,46.16,30000.0,29.6599,29.6727,29.5254,29.5574,30000.0
2014-10-13 13:20:00,46.15,46.27,46.15,46.27,41100.0,29.551,29.6279,29.551,29.6279,41100.0
2014-10-13 13:30:00,46.27,46.34,46.24,46.31,32100.0,29.6279,29.6727,29.6086,29.6535,32100.0
2014-10-13 13:40:00,46.3,46.3,46.14,46.16,37200.0,29.6471,29.6471,29.5446,29.5574,37200.0
2014-10-13 13:50:00,46.16,46.23,46.07,46.18,41600.0,29.5574,29.6022,29.4998,29.5702,41600.0
2014-10-13 14:00:00,46.18,46.26,46.11,46.26,49900.0,29.5702,29.6215,29.5254,29.6215,49900.0
2014-10-13 14:10:00,46.26,46.26,46.13,46.13,41500.0,29.6215,29.6215,29.5382,29.5382,41500.0
2014-10-13 14:20:00,46.12,46.19,46.11,46.17,59600.0,29.5318,29.5766,29.5254,29.5638,59600.0
2014-10-13 14:30:00,46.17,46.17,46.09,46.14,50300.0,29.5638,29.5638,29.5126,29.5446,50300.0
2014-10-13 14:40:00,46.14,46.15,46.06,46.06,41700.0,29.5446,29.551,29.4934,29.4934,41700.0
2014-10-13 14:50:00,46.05,46.13,45.99,46.02,52500.0,29.487,29.5382,29.4486,29.4678,52500.0
2014-10-13 15:00:00,46.02,46.04,45.94,45.94,94400.0,29.4678,29.4806,29.4165,29.4165,94400.0
2014-10-13 15:10:00,45.94,46.0,45.86,45.86,60300.0,29.4165,29.455,29.3653,29.3653,60300.0
2014-10-13 15:20:00,45.85,45.9,45.82,45.88,71400.0,29.3589,29.3909,29.3397,29.3781,71400.0
2014-10-13 15:30:00,45.88,45.89,45.6,45.63,199100.0,29.3781,29.3845,29.1988,29.218,199100.0
2014-10-13 15:40:00,45.64,45.73,45.46,45.54,232300.0,29.2244,29.2821,29.1092,29.1604,232300.0
2014-10-13 15:50:00,45.54,45.59,45.42,45.46,356900.0,29.1604,29.1924,29.0836,29.1092,356900.0
2014-10-14 09:30:00,45.65,45.76,45.57,45.76,160200.0,29.2309,29.3013,29.1796,29.3013,160200.0
2014-10-14 09:40:00,45.74,45.88,45.66,45.71,117300.0,29.2885,29.3781,29.2373,29.2693,117300.0
2014-10-14 09:50:00,45.71,45.73,45.31,45.39,100500.0,29.2693,29.2821,29.0131,29.0644,100500.0
2014-10-14 10:00:00,45.41,45.42,45.12,45.24,200500.0,29.0772,29.0836,28.8915,28.9683,200500.0
2014-10-14 10:10:00,45.27,45.34,45.1,45.13,199400.0,28.9875,29.0324,28.8787,28.8979,199400.0
2014-10-14 10:20:00,45.13,45.41,45.13,45.38,84900.0,28.8979,29.0772,28.8979,29.058,84900.0
2014-10-14 10:30:00,45.37,45.46,45.3,45.36,137100.0,29.0516,29.1092,29.0067,29.0452,137100.0
2014-10-14 10:40:00,45.35,45.47,45.27,45.47,54100.0,29.0388,29.1156,28.9875,29.1156,54100.0
2014-10-14 10:50:00,45.47,45.68,45.43,45.47,123600.0,29.1156,29.2501,29.09,29.1156,123600.0
2014-10-14 11:00:00,45.48,45.64,45.44,45.6,64700.0,29.122,29.2244,29.0964,29.1988,64700.0
2014-10-14 11:10:00,45.6,45.72,45.59,45.63,83800.0,29.1988,29.2757,29.1924,29.218,83800.0
2014-10-14 11:20:00,45.64,45.65,45.52,45.52,89200.0,29.2244,29.2309,29.1476,29.1476,89200.0
2014-10-14 11:30:00,45.52,45.7,45.5,45.65,74500.0,29.1476,29.2629,29.1348,29.2309,74500.0
2014-10-14 11:40:00,45.65,45.77,45.65,45.71,99000.0,29.2309,29.3077,29.2309,29.2693,99000.0
2014-10-14 11:50:00,45.72,45.72,45.59,45.61,62200.0,29.2757,29.2757,29.1924,29.2052,62200.0
2014-10-14 12:00:00,45.6,45.77,45.6,45.71,60600.0,29.1988,29.3077,29.1988,29.2693,60600.0
2014-10-14 12:10:00,45.7,45.77,45.64,45.64,71500.0,29.2629,29.3077,29.2244,29.2244,71500.0
2014-10-14 12:20:00,45.65,45.67,45.52,45.53,61500.0,29.2309,29.2437,29.1476,29.154,61500.0
2014-10-14 12:30:00,45.54,45.6,45.49,45.56,37000.0,29.1604,29.1988,29.1284,29.1732,37000.0
2014-10-14 12:40:00,45.56,45.7,45.5,45.7,42300.0,29.1732,29.2629,29.1348,29.2629,42300.0
2014-10-14 12:50:00,45.69,45.71,45.54,45.6,54500.0,29.2565,29.2693,29.1604,29.1988,54500.0
2014-10-14 13:00:00,45.6,45.71,45.57,45.64,55000.0,29.1988,29.2693,29.1796,29.2244,55000.0
2014-10-14 13:10:00,45.63,45.73,45.62,45.65,46500.0,29.218,29.2821,29.2116,29.2309,46500.0
2014-10-14 13:20:00,45.65,45.66,45.5,45.58,99700.0,29.2309,29.2373,29.1348,29.186,99700.0
2014-10-14 13:30:00,45.58,45.62,45.46,45.49,60600.0,29.186,29.2116,29.1092,29.1284,60600.0
2014-10-14 13:40:00,45.5,45.54,45.39,45.5,60800.0,29.1348,29.1604,29.0644,29.1348,60800.0
2014-10-14 13:50:00,45.49,45.54,45.45,45.54,66800.0,29.1284,29.1604,29.1028,29.1604,66800.0
2014-10-14 14:00:00,45.53,45.61,45.49,45.5,47200.0,29.154,29.2052,29.1284,29.1348,47200.0
2014-10-14 14:10:00,45.49,45.62,45.49,45.57,49500.0,29.1284,29.2116,29.1284,29.1796,49500.0
2014-10-14 14:20:00,45.58,45.6,45.38,45.4,54700.0,29.186,29.1988,29.058,29.0708,54700.0
2014-10-14 14:30:00,45.4,45.48,45.26,45.32,94700.0,29.0708,29.122,28.9811,29.0195,94700.0
2014-10-14 14:40:00,45.33,45.5,45.32,45.48,56000.0,29.0259,29.1348,29.0195,29.122,56000.0
2014-10-14 14:50:00,45.47,45.5,45.35,45.4,66100.0,29.1156,29.1348,29.0388,29.0708,66100.0
2014-10-14 15:00:00,45.4,45.48,45.23,45.25,92800.0,29.0708,29.122,28.9619,28.9747,92800.0
2014-10-14 15:10:00,45.26,45.32,45.25,45.26,73700.0,28.9811,29.0195,28.9747,28.9811,73700.0
2014-10-14 15:20:00,45.26,45.27,45.08,45.26,134500.0,28.9811,28.9875,28.8659,28.9811,134500.0
2014-10-14 15:30:00,45.26,45.36,45.13,45.35,132900.0,28.9811,29.0452,28.8979,29.0388,132900.0
2014-10-14 15:40:00,45.35,45.39,45.22,45.28,254000.0,29.0388,29.0644,28.9555,28.9939,254000.0
2014-10-14 15:50:00,45.28,45.34,45.21,45.25,475500.0,28.9939,29.0324,28.9491,28.9747,475500.0
2014-10-15 09:30:00,44.92,45.17,44.5,45.09,344100.0,28.7634,28.9235,28.4945,28.8723,344100.0
2014-10-15 09:40:00,45.08,45.28,44.91,45.28,167400.0,28.8659,28.9939,28.757,28.9939,167400.0
2014-10-15 09:50:00,45.26,45.69,45.14,45.56,470400.0,28.9811,29.2565,28.9043,29.1732,470400.0
2014-10-15 10:00:00,45.55,45.83,45.44,45.75,310600.0,29.1668,29.3461,29.0964,29.2949,310600.0
2014-10-15 10:10:00,45.76,46.15,45.75,45.88,170000.0,29.3013,29.551,29.2949,29.3781,170000.0
2014-10-15 10:20:00,45.88,46.03,45.81,45.86,66400.0,29.3781,29.4742,29.3333,29.3653,66400.0
2014-10-15 10:30:00,45.87,45.9,45.67,45.74,149600.0,29.3717,29.3909,29.2437,29.2885,149600.0
2014-10-15 10:40:00,45.72,45.77,45.48,45.59,115500.0,29.2757,29.3077,29.122,29.1924,115500.0
2014-10-15 10:50:00,45.59,45.65,45.47,45.59,116000.0,29.1924,29.2309,29.1156,29.1924,116000.0
2014-10-15 11:00:00,45.6,45.93,45.51,45.91,83700.0,29.1988,29.4101,29.1412,29.3973,83700.0
2014-10-15 11:10:00,45.91,45.93,45.67,45.73,58400.0,29.3973,29.4101,29.2437,29.2821,58400.0
2014-10-15 11:20:00,45.72,45.73,45.42,45.47,73000.0,29.2757,29.2821,29.0836,29.1156,73000.0
2014-10-15 11:30:00,45.47,45.56,45.38,45.5,65900.0,29.1156,29.1732,29.058,29.1348,65900.0
2014-10-15 11:40:00,45.49,45.55,45.33,45.33,103900.0,29.1284,29.1668,29.0259,29.0259,103900.0
2014-10-15 11:50:00,45.33,45.39,45.23,45.38,137600.0,29.0259,29.0644,28.9619,29.058,137600.0
2014-10-15 12:00:00,45.37,45.38,45.25,45.3,70900.0,29.0516,29.058,28.9747,29.0067,70900.0
2014-10-15 12:10:00,45.3,45.32,45.13,45.14,72500.0,29.0067,29.0195,28.8979,28.9043,72500.0
2014-10-15 12:20:00,45.14,45.34,45.14,45.3,74300.0,28.9043,29.0324,28.9043,29.0067,74300.0
2014-10-15 12:30:00,45.29,45.31,45.18,45.21,49700.0,29.0003,29.0131,28.9299,28.9491,49700.0
2014-10-15 12:40:00,45.2,45.21,45.05,45.15,38000.0,28.9427,28.9491,28.8467,28.9107,38000.0
2014-10-15 12:50:00,45.14,45.14,45.01,45.07,60600.0,28.9043,28.9043,28.821,28.8595,60600.0
2014-10-15 13:00:00,45.07,45.27,45.04,45.23,46700.0,28.8595,28.9875,28.8403,28.9619,46700.0
2014-10-15 13:10:00,45.23,45.25,44.98,45.0,54700.0,28.9619,28.9747,28.8018,28.8146,54700.0
2014-10-15 13:20:00,45.0,45.0,44.8,44.9,92600.0,28.8146,28.8146,28.6866,28.7506,92600.0
2014-10-15 13:30:00,44.9,45.04,44.86,44.98,69600.0,28.7506,28.8403,28.725,28.8018,69600.0
2014-10-15 13:40:00,44.97,45.24,44.94,45.24,185800.0,28.7954,28.9683,28.7762,28.9683,185800.0
2014-10-15 13:50:00,45.23,45.31,45.05,45.06,132200.0,28.9619,29.0131,28.8467,28.8531,132200.0
2014-10-15 14:00:00,45.06,45.06,44.9,44.96,146000.0,28.8531,28.8531,28.7506,28.789,146000.0
2014-10-15 14:10:00,44.96,45.02,44.93,44.98,207500.0,28.789,28.8274,28.7698,28.8018,207500.0
2014-10-15 14:20:00,44.98,45.02,44.82,44.93,129400.0,28.8018,28.8274,28.6994,28.7698,129400.0
2014-10-15 14:30:00,44.93,45.26,44.91,45.25,75300.0,28.7698,28.9811,28.757,28.9747,75300.0
2014-10-15 14:40:00,45.25,45.29,45.13,45.22,104600.0,28.9747,29.0003,28.8979,28.9555,104600.0
2014-10-15 14:50:00,45.23,45.36,45.2,45.33,67400.0,28.9619,29.0452,28.9427,29.0259,67400.0
2014-10-15 15:00:00,45.33,45.42,45.27,45.41,105100.0,29.0259,29.0836,28.9875,29.0772,105100.0
2014-10-15 15:10:00,45.4,45.52,45.2,45.25,131000.0,29.0708,29.1476,28.9427,28.9747,131000.0
2014-10-15 15:20:00,45.26,45.66,45.22,45.66,98500.0,28.9811,29.2373,28.9555,29.2373,98500.0
2014-10-15 15:30:00,45.67,45.84,45.56,45.79,266600.0,29.2437,29.3525,29.1732,29.3205,266600.0
2014-10-15 15:40:00,45.8,45.98,45.7,45.74,216300.0,29.3269,29.4422,29.2629,29.2885,216300.0
2014-10-15 15:50:00,45.75,45.82,45.68,45.73,407900.0,29.2949,29.3397,29.2501,29.2821,407900.0
2014-10-16 09:30:00,45.09,45.93,45.08,45.85,123200.0,28.8723,29.4101,28.8659,29.3589,123200.0
2014-10-16 09:40:00,45.91,45.96,45.62,45.7,90700.0,29.3973,29.4294,29.2116,29.2629,90700.0
2014-10-16 09:50:00,45.72,45.92,45.61,45.81,115300.0,29.2757,29.4037,29.2052,29.3333,115300.0
2014-10-16 10:00:00,45.79,45.83,45.56,45.81,94900.0,29.3205,29.3461,29.1732,29.3333,94900.0
2014-10-16 10:10:00,45.81,45.81,45.47,45.66,118800.0,29.3333,29.3333,29.1156,29.2373,118800.0
2014-10-16 10:20:00,45.68,46.16,45.63,45.85,89500.0,29.2501,29.5574,29.218,29.3589,89500.0
2014-10-16 10:30:00,45.86,46.02,45.72,45.91,43300.0,29.3653,29.4678,29.2757,29.3973,43300.0
2014-10-16 10:40:00,45.9,46.21,45.81,46.16,52200.0,29.3909,29.5894,29.3333,29.5574,52200.0
2014-10-16 10:50:00,46.18,46.3,46.0,46.04,42800.0,29.5702,29.6471,29.455,29.4806,42800.0
2014-10-16 11:00:00,46.03,46.1,45.92,46.07,50400.0,29.4742,29.519,29.4037,29.4998,50400.0
2014-10-16 11:10:00,46.06,46.32,46.06,46.31,79300.0,29.4934,29.6599,29.4934,29.6535,79300.0
2014-10-16 11:20:00,46.31,46.4,46.25,46.33,290200.0,29.6535,29.7111,29.615,29.6663,290200.0
2014-10-16 11:30:00,46.33,46.38,46.08,46.09,70900.0,29.6663,29.6983,29.5062,29.5126,70900.0
2014-10-16 11:40:00,46.09,46.17,45.95,45.96,77400.0,29.5126,29.5638,29.423,29.4294,77400.0
2014-10-16 11:50:00,45.95,46.0,45.8,45.93,83500.0,29.423,29.455,29.3269,29.4101,83500.0
2014-10-16 12:00:00,45.92,46.07,45.84,46.0,60700.0,29.4037,29.4998,29.3525,29.455,60700.0
2014-10-16 12:10:00,46.03,46.15,45.98,46.09,85200.0,29.4742,29.551,29.4422,29.5126,85200.0
2014-10-16 12:20:00,46.08,46.16,45.94,45.96,54000.0,29.5062,29.5574,29.4165,29.4294,54000.0
2014-10-16 12:30:00,45.98,46.0,45.83,45.9,63900.0,29.4422,29.455,29.3461,29.3909,63900.0
2014-10-16 12:40:00,45.9,45.95,45.86,45.94,56600.0,29.3909,29.423,29.3653,29.4165,56600.0
2014-10-16 12:50:00,45.96,46.06,45.92,45.99,44300.0,29.4294,29.4934,29.4037,29.4486,44300.0
2014-10-16 13:00:00,45.99,46.13,45.98,46.09,53900.0,29.4486,29.5382,29.4422,29.5126,53900.0
2014-10-16 13:10:00,46.07,46.11,46.0,46.04,66600.0,29.4998,29.5254,29.455,29.4806,66600.0
2014-10-16 13:20:00,46.05,46.18,46.0,46.1,87200.0,29.487,29.5702,29.455,29.519,87200.0
2014-10-16 13:30:00,46.1,46.34,46.1,46.31,106400.0,29.519,29.6727,29.519,29.6535,106400.0
2014-10-16 13:40:00,46.3,46.33,46.22,46.29,66400.0,29.6471,29.6663,29.5958,29.6407,66400.0
2014-10-16 13:50:00,46.28,46.28,46.12,46.17,94300.0,29.6343,29.6343,29.5318,29.5638,94300.0
2014-10-16 14:00:00,46.15,46.31,46.09,46.29,80400.0,29.551,29.6535,29.5126,29.6407,80400.0
2014-10-16 14:10:00,46.29,46.3,46.07,46.1,130200.0,29.6407,29.6471,29.4998,29.519,130200.0
2014-10-16 14:20:00,46.1,46.18,46.0,46.11,70200.0,29.519,29.5702,29.455,29.5254,70200.0
2014-10-16 14:30:00,46.12,46.19,46.07,46.13,69700.0,29.5318,29.5766,29.4998,29.5382,69700.0
2014-10-16 14:40:00,46.12,46.12,45.95,45.97,134800.0,29.5318,29.5318,29.423,29.4358,134800.0
2014-10-16 14:50:00,45.97,46.12,45.95,46.07,83000.0,29.4358,29.5318,29.423,29.4998,83000.0
2014-10-16 15:00:00,46.07,46.12,45.98,46.1,106600.0,29.4998,29.5318,29.4422,29.519,106600.0
2014-10-16 15:10:00,46.11,46.31,46.09,46.16,95000.0,29.5254,29.6535,29.5126,29.5574,95000.0
2014-10-16 15:20:00,46.16,46.23,46.12,46.18,159300.0,29.5574,29.6022,29.5318,29.5702,159300.0
2014-10-16 15:30:00,46.18,46.23,46.08,46.1,176600.0,29.5702,29.6022,29.5062,29.519,176600.0
2014-10-16 15:40:00,46.1,46.25,46.1,46.19,170500.0,29.519,29.615,29.519,29.5766,170500.0
2014-10-16 15:50:00,46.19,46.28,46.1,46.13,410200.0,29.5766,29.6343,29.519,29.5382,410200.0
2014-10-17 09:30:00,46.43,46.47,46.31,46.46,189200.0,29.7303,29.7559,29.6535,29.7495,189200.0
2014-10-17 09:40:00,46.48,46.53,46.3,46.44,56300.0,29.7623,29.7943,29.6471,29.7367,56300.0
2014-10-17 09:50:00,46.44,46.59,46.31,46.31,114100.0,29.7367,29.8328,29.6535,29.6535,114100.0
2014-10-17 10:00:00,46.34,46.52,46.23,46.38,99900.0,29.6727,29.7879,29.6022,29.6983,99900.0
2014-10-17 10:10:00,46.4,46.6,46.38,46.56,57200.0,29.7111,29.8392,29.6983,29.8135,57200.0
2014-10-17 10:20:00,46.56,46.78,46.55,46.78,64800.0,29.8135,29.9544,29.8071,29.9544,64800.0
2014-10-17 10:30:00,46.79,46.85,46.68,46.68,54300.0,29.9608,29.9992,29.8904,29.8904,54300.0
2014-10-17 10:40:00,46.67,46.79,46.65,46.65,64300.0,29.884,29.9608,29.8712,29.8712,64300.0
2014-10-17 10:50:00,46.65,46.71,46.6,46.71,55300.0,29.8712,29.9096,29.8392,29.9096,55300.0
2014-10-17 11:00:00,46.7,46.71,46.64,46.71,41500.0,29.9032,29.9096,29.8648,29.9096,41500.0
2014-10-17 11:10:00,46.72,47.0,46.7,47.0,96300.0,29.916,30.0953,29.9032,30.0953,96300.0
2014-10-17 11:20:00,47.01,47.08,46.92,47.02,198700.0,30.1017,30.1465,30.0441,30.1081,198700.0
2014-10-17 11:30:00,47.02,47.11,46.91,47.11,74800.0,30.1081,30.1657,30.0377,30.1657,74800.0
2014-10-17 11:40:00,47.11,47.11,47.02,47.1,45000.0,30.1657,30.1657,30.1081,30.1593,45000.0
2014-10-17 11:50:00,47.1,47.13,47.0,47.02,52600.0,30.1593,30.1785,30.0953,30.1081,52600.0
2014-10-17 12:00:00,47.03,47.07,47.0,47.05,58400.0,30.1145,30.1401,30.0953,30.1273,58400.0
2014-10-17 12:10:00,47.04,47.04,46.89,46.94,55300.0,30.1209,30.1209,30.0249,30.0569,55300.0
2014-10-17 12:20:00,46.94,46.99,46.92,46.99,33900.0,30.0569,30.0889,30.0441,30.0889,33900.0
2014-10-17 12:30:00,46.98,47.03,46.94,46.97,47300.0,30.0825,30.1145,30.0569,30.0761,47300.0
2014-10-17 12:40:00,46.96,47.01,46.89,46.99,31900.0,30.0697,30.1017,30.0249,30.0889,31900.0
2014-10-17 12:50:00,46.98,46.98,46.88,46.93,33700.0,30.0825,30.0825,30.0185,30.0505,33700.0
2014-10-17 13:00:00,46.93,46.98,46.77,46.77,63600.0,30.0505,30.0825,29.948,29.948,63600.0
2014-10-17 13:10:00,46.74,46.77,46.66,46.77,36800.0,29.9288,29.948,29.8776,29.948,36800.0
2014-10-17 13:20:00,46.77,46.82,46.71,46.75,43400.0,29.948,29.98,29.9096,29.9352,43400.0
2014-10-17 13:30:00,46.74,46.77,46.69,46.75,69900.0,29.9288,29.948,29.8968,29.9352,69900.0
2014-10-17 13:40:00,46.75,46.8,46.7,46.74,27500.0,29.9352,29.9672,29.9032,29.9288,27500.0
2014-10-17 13:50:00,46.75,46.81,46.73,46.77,39100.0,29.9352,29.9736,29.9224,29.948,39100.0
2014-10-17 14:00:00,46.77,46.77,46.55,46.57,67400.0,29.948,29.948,29.8071,29.82,67400.0
2014-10-17 14:10:00,46.56,46.67,46.55,46.6,34000.0,29.8135,29.884,29.8071,29.8392,34000.0
2014-10-17 14:20:00,46.61,46.69,46.57,46.65,55500.0,29.8456,29.8968,29.82,29.8712,55500.0
2014-10-17 14:30:00,46.65,46.73,46.62,46.66,44500.0,29.8712,29.9224,29.852,29.8776,44500.0
2014-10-17 14:40:00,46.68,46.72,46.59,46.61,77600.0,29.8904,29.916,29.8328,29.8456,77600.0
2014-10-17 14:50:00,46.6,46.63,46.54,46.63,62300.0,29.8392,29.8584,29.8007,29.8584,62300.0
2014-10-17 15:00:00,46.62,46.62,46.47,46.6,63700.0,29.852,29.852,29.7559,29.8392,63700.0
2014-10-17 15:10:00,46.61,46.77,46.61,46.66,110700.0,29.8456,29.948,29.8456,29.8776,110700.0
2014-10-17 15:20:00,46.66,46.72,46.63,46.72,99800.0,29.8776,29.916,29.8584,29.916,99800.0
2014-10-17 15:30:00,46.72,46.84,46.72,46.75,122700.0,29.916,29.9928,29.916,29.9352,122700.0
2014-10-17 15:40:00,46.75,46.84,46.72,46.78,170000.0,29.9352,29.9928,29.916,29.9544,170000.0
2014-10-17 15:50:00,46.77,46.78,46.66,46.67,230500.0,29.948,29.9544,29.8776,29.884,230500.0
2014-10-20 09:30:00,46.43,47.03,46.39,47.03,79700.0,29.7303,30.1145,29.7047,30.1145,79700.0
2014-10-20 09:40:00,47.01,47.1,46.93,47.02,43100.0,30.1017,30.1593,30.0505,30.1081,43100.0
2014-10-20 09:50:00,47.01,47.09,46.87,47.09,43000.0,30.1017,30.1529,30.0121,30.1529,43000.0
2014-10-20 10:00:00,47.08,47.09,46.89,46.9,23800.0,30.1465,30.1529,30.0249,30.0313,23800.0
2014-10-20 10:10:00,46.89,47.0,46.86,46.93,25200.0,30.0249,30.0953,30.0056,30.0505,25200.0
2014-10-20 10:20:00,46.94,47.15,46.92,47.14,33400.0,30.0569,30.1913,30.0441,30.1849,33400.0
2014-10-20 10:30:00,47.15,47.19,47.1,47.13,41000.0,30.1913,30.217,30.1593,30.1785,41000.0
2014-10-20 10:40:00,47.15,47.25,47.11,47.19,55100.0,30.1913,30.2554,30.1657,30.217,55100.0
2014-10-20 10:50:00,47.18,47.2,47.09,47.15,26100.0,30.2106,30.2234,30.1529,30.1913,26100.0
2014-10-20 11:00:00,47.14,47.25,47.04,47.23,36500.0,30.1849,30.2554,30.1209,30.2426,36500.0
2014-10-20 11:10:00,47.22,47.32,47.13,47.28,28000.0,30.2362,30.3002,30.1785,30.2746,28000.0
2014-10-20 11:20:00,47.27,47.34,47.22,47.26,39600.0,30.2682,30.313,30.2362,30.2618,39600.0
2014-10-20 11:30:00,47.25,47.41,47.25,47.39,56100.0,30.2554,30.3578,30.2554,30.345,56100.0
2014-10-20 11:40:00,47.37,47.44,47.35,47.38,53600.0,30.3322,30.377,30.3194,30.3386,53600.0
2014-10-20 11:50:00,47.38,47.46,47.35,47.45,50800.0,30.3386,30.3898,30.3194,30.3834,50800.0
2014-10-20 12:00:00,47.45,47.5,47.42,47.42,61600.0,30.3834,30.4155,30.3642,30.3642,61600.0
2014-10-20 12:10:00,47.42,47.48,47.41,47.47,44300.0,30.3642,30.4026,30.3578,30.3962,44300.0
2014-10-20 12:20:00,47.47,47.5,47.45,47.47,30000.0,30.3962,30.4155,30.3834,30.3962,30000.0
2014-10-20 12:30:00,47.46,47.56,47.43,47.51,44400.0,30.3898,30.4539,30.3706,30.4219,44400.0
2014-10-20 12:40:00,47.52,47.57,47.45,47.49,49600.0,30.4283,30.4603,30.3834,30.4091,49600.0
2014-10-20 12:50:00,47.48,47.57,47.48,47.51,84700.0,30.4026,30.4603,30.4026,30.4219,84700.0
2014-10-20 13:00:00,47.51,47.62,47.5,47.62,41100.0,30.4219,30.4923,30.4155,30.4923,41100.0
2014-10-20 13:10:00,47.62,47.85,47.61,47.85,145200.0,30.4923,30.6396,30.4859,30.6396,145200.0
2014-10-20 13:20:00,47.85,47.88,47.74,47.82,53100.0,30.6396,30.6588,30.5691,30.6204,53100.0
2014-10-20 13:30:00,47.81,47.91,47.78,47.9,56700.0,30.614,30.678,30.5947,30.6716,56700.0
2014-10-20 13:40:00,47.89,47.93,47.81,47.84,68300.0,30.6652,30.6908,30.614,30.6332,68300.0
2014-10-20 13:50:00,47.85,47.97,47.84,47.92,79900.0,30.6396,30.7164,30.6332,30.6844,79900.0
2014-10-20 14:00:00,47.92,48.06,47.91,48.03,75200.0,30.6844,30.774,30.678,30.7548,75200.0
2014-10-20 14:10:00,48.03,48.09,47.98,47.99,58200.0,30.7548,30.7932,30.7228,30.7292,58200.0
2014-10-20 14:20:00,48.0,48.06,48.0,48.05,85700.0,30.7356,30.774,30.7356,30.7676,85700.0
2014-10-20 14:30:00,48.04,48.22,48.04,48.2,105600.0,30.7612,30.8765,30.7612,30.8637,105600.0
2014-10-20 14:40:00,48.2,48.26,48.18,48.23,81000.0,30.8637,30.9021,30.8509,30.8829,81000.0
2014-10-20 14:50:00,48.23,48.25,48.18,48.24,62100.0,30.8829,30.8957,30.8509,30.8893,62100.0
2014-10-20 15:00:00,48.24,48.38,48.24,48.3,138600.0,30.8893,30.9789,30.8893,30.9277,138600.0
2014-10-20 15:10:00,48.31,48.33,48.29,48.3,117800.0,30.9341,30.9469,30.9213,30.9277,117800.0
2014-10-20 15:20:00,48.31,48.33,48.26,48.3,114800.0,30.9341,30.9469,30.9021,30.9277,114800.0
2014-10-20 15:30:00,48.3,48.34,48.27,48.32,157100.0,30.9277,30.9533,30.9085,30.9405,157100.0
2014-10-20 15:40:00,48.33,48.44,48.32,48.41,203100.0,30.9469,31.0174,30.9405,30.9982,203100.0
2014-10-20 15:50:00,48.41,48.48,48.38,48.39,328900.0,30.9982,31.043,30.9789,30.9853,328900.0
2014-10-21 09:30:00,48.41,48.5,48.15,48.24,126900.0,30.9982,31.0558,30.8317,30.8893,126900.0
2014-10-21 09:40:00,48.27,48.38,48.08,48.35,160300.0,30.9085,30.9789,30.7868,30.9597,160300.0
2014-10-21 09:50:00,48.36,48.37,48.18,48.31,64500.0,30.9661,30.9725,30.8509,30.9341,64500.0
2014-10-21 10:00:00,48.31,48.44,48.23,48.29,104300.0,30.9341,31.0174,30.8829,30.9213,104300.0
2014-10-21 10:10:00,48.29,49.3,48.23,49.18,352300.0,30.9213,31.568,30.8829,31.4912,352300.0
2014-10-21 10:20:00,49.18,49.72,49.08,49.25,803600.0,31.4912,31.837,31.4272,31.536,803600.0
2014-10-21 10:30:00,49.22,49.26,48.87,48.9,249900.0,31.5168,31.5424,31.2927,31.3119,249900.0
2014-10-21 10:40:00,48.89,48.95,48.76,48.93,180000.0,31.3055,31.3439,31.2223,31.3311,180000.0
2014-10-21 10:50:00,48.93,48.93,48.85,48.89,147600.0,31.3311,31.3311,31.2799,31.3055,147600.0
2014-10-21 11:00:00,48.9,49.3,48.9,49.29,104900.0,31.3119,31.568,31.3119,31.5616,104900.0
2014-10-21 11:10:00,49.28,49.3,49.08,49.16,138700.0,31.5552,31.568,31.4272,31.4784,138700.0
2014-10-21 11:20:00,49.16,49.17,48.97,48.99,115900.0,31.4784,31.4848,31.3567,31.3695,115900.0
2014-10-21 11:30:00,49.0,49.15,48.98,49.15,97900.0,31.3759,31.472,31.3631,31.472,97900.0
2014-10-21 11:40:00,49.15,49.3,49.14,49.28,99800.0,31.472,31.568,31.4656,31.5552,99800.0
2014-10-21 11:50:00,49.27,49.44,49.25,49.44,73600.0,31.5488,31.6577,31.536,31.6577,73600.0
2014-10-21 12:00:00,49.44,49.44,49.31,49.32,49400.0,31.6577,31.6577,31.5744,31.5808,49400.0
2014-10-21 12:10:00,49.31,49.35,49.25,49.26,77800.0,31.5744,31.6001,31.536,31.5424,77800.0
2014-10-21 12:20:00,49.26,49.37,49.26,49.33,51900.0,31.5424,31.6129,31.5424,31.5873,51900.0
2014-10-21 12:30:00,49.33,49.38,49.29,49.29,51800.0,31.5873,31.6193,31.5616,31.5616,51800.0
2014-10-21 12:40:00,49.29,49.37,49.26,49.36,48400.0,31.5616,31.6129,31.5424,31.6065,48400.0
2014-10-21 12:50:00,49.36,49.37,49.24,49.25,43600.0,31.6065,31.6129,31.5296,31.536,43600.0
2014-10-21 13:00:00,49.26,49.26,49.18,49.2,45500.0,31.5424,31.5424,31.4912,31.504,45500.0
2014-10-21 13:10:00,49.21,49.22,49.17,49.19,38100.0,31.5104,31.5168,31.4848,31.4976,38100.0
2014-10-21 13:20:00,49.2,49.21,49.14,49.18,56900.0,31.504,31.5104,31.4656,31.4912,56900.0
2014-10-21 13:30:00,49.18,49.33,49.18,49.31,78300.0,31.4912,31.5873,31.4912,31.5744,78300.0
2014-10-21 13:40:00,49.3,49.39,49.29,49.39,37700.0,31.568,31.6257,31.5616,31.6257,37700.0
2014-10-21 13:50:00,49.38,49.4,49.36,49.39,95900.0,31.6193,31.6321,31.6065,31.6257,95900.0
2014-10-21 14:00:00,49.38,49.41,49.37,49.38,68200.0,31.6193,31.6385,31.6129,31.6193,68200.0
2014-10-21 14:10:00,49.38,49.44,49.38,49.41,59500.0,31.6193,31.6577,31.6193,31.6385,59500.0
2014-10-21 14:20:00,49.41,49.44,49.38,49.4,86200.0,31.6385,31.6577,31.6193,31.6321,86200.0
2014-10-21 14:30:00,49.4,49.48,49.37,49.48,90600.0,31.6321,31.6833,31.6129,31.6833,90600.0
2014-10-21 14:40:00,49.47,49.56,49.46,49.49,95500.0,31.6769,31.7345,31.6705,31.6897,95500.0
2014-10-21 14:50:00,49.49,49.59,49.43,49.56,101300.0,31.6897,31.7537,31.6513,31.7345,101300.0
2014-10-21 15:00:00,49.56,49.6,49.53,49.57,94300.0,31.7345,31.7601,31.7153,31.7409,94300.0
2014-10-21 15:10:00,49.57,49.65,49.56,49.65,132100.0,31.7409,31.7922,31.7345,31.7922,132100.0
2014-10-21 15:20:00,49.65,49.8,49.64,49.8,115300.0,31.7922,31.8882,31.7858,31.8882,115300.0
2014-10-21 15:30:00,49.8,49.81,49.67,49.68,167900.0,31.8882,31.8946,31.805,31.8114,167900.0
2014-10-21 15:40:00,49.68,49.79,49.67,49.78,267400.0,31.8114,31.8818,31.805,31.8754,267400.0
2014-10-21 15:50:00,49.78,49.82,49.7,49.82,519700.0,31.8754,31.901,31.8242,31.901,519700.0
2014-10-22 09:30:00,49.98,50.05,49.57,49.76,225400.0,32.0035,32.0483,31.7409,31.8626,225400.0
2014-10-22 09:40:00,49.76,50.15,49.72,49.73,107300.0,31.8626,32.1123,31.837,31.8434,107300.0
2014-10-22 09:50:00,49.72,49.89,49.71,49.8,101500.0,31.837,31.9458,31.8306,31.8882,101500.0
2014-10-22 10:00:00,49.81,49.85,49.73,49.8,58300.0,31.8946,31.9202,31.8434,31.8882,58300.0
2014-10-22 10:10:00,49.8,49.94,49.8,49.93,39500.0,31.8882,31.9778,31.8882,31.9714,39500.0
2014-10-22 10:20:00,49.94,50.1,49.93,50.0,89200.0,31.9778,32.0803,31.9714,32.0163,89200.0
2014-10-22 10:30:00,49.99,50.02,49.94,49.98,56100.0,32.0099,32.0291,31.9778,32.0035,56100.0
2014-10-22 10:40:00,49.98,49.99,49.92,49.93,58400.0,32.0035,32.0099,31.965,31.9714,58400.0
2014-10-22 10:50:00,49.94,50.0,49.94,49.98,41900.0,31.9778,32.0163,31.9778,32.0035,41900.0
2014-10-22 11:00:00,49.97,50.04,49.95,50.03,44600.0,31.9971,32.0419,31.9843,32.0355,44600.0
2014-10-22 11:10:00,50.02,50.07,50.01,50.03,85700.0,32.0291,32.0611,32.0227,32.0355,85700.0
2014-10-22 11:20:00,50.03,50.05,49.79,49.81,92100.0,32.0355,32.0483,31.8818,31.8946,92100.0
2014-10-22 11:30:00,49.8,49.98,49.8,49.94,68100.0,31.8882,32.0035,31.8882,31.9778,68100.0
2014-10-22 11:40:00,49.97,49.99,49.83,49.84,42700.0,31.9971,32.0099,31.9074,31.9138,42700.0
2014-10-22 11:50:00,49.86,49.87,49.8,49.8,47800.0,31.9266,31.933,31.8882,31.8882,47800.0
2014-10-22 12:00:00,49.8,49.83,49.71,49.71,59300.0,31.8882,31.9074,31.8306,31.8306,59300.0
2014-10-22 12:10:00,49.71,49.77,49.67,49.7,52300.0,31.8306,31.869,31.805,31.8242,52300.0
2014-10-22 12:20:00,49.69,49.72,49.65,49.69,81100.0,31.8178,31.837,31.7922,31.8178,81100.0
2014-10-22 12:30:00,49.69,49.69,49.56,49.6,63000.0,31.8178,31.8178,31.7345,31.7601,63000.0
2014-10-22 12:40:00,49.62,49.62,49.42,49.44,107300.0,31.7729,31.7729,31.6449,31.6577,107300.0
2014-10-22 12:50:00,49.44,49.55,49.41,49.53,47500.0,31.6577,31.7281,31.6385,31.7153,47500.0
2014-10-22 13:00:00,49.54,49.62,49.53,49.55,55000.0,31.7217,31.7729,31.7153,31.7281,55000.0
2014-10-22 13:10:00,49.55,49.55,49.44,49.44,31800.0,31.7281,31.7281,31.6577,31.6577,31800.0
2014-10-22 13:20:00,49.44,49.45,49.29,49.3,43800.0,31.6577,31.6641,31.5616,31.568,43800.0
2014-10-22 13:30:00,49.3,49.34,49.23,49.34,46200.0,31.568,31.5937,31.5232,31.5937,46200.0
2014-10-22 13:40:00,49.33,49.38,49.32,49.32,32100.0,31.5873,31.6193,31.5808,31.5808,32100.0
2014-10-22 13:50:00,49.32,49.41,49.29,49.3,82900.0,31.5808,31.6385,31.5616,31.568,82900.0
2014-10-22 14:00:00,49.29,49.3,49.19,49.25,67600.0,31.5616,31.568,31.4976,31.536,67600.0
2014-10-22 14:10:00,49.25,49.3,49.18,49.19,56100.0,31.536,31.568,31.4912,31.4976,56100.0
2014-10-22 14:20:00,49.18,49.22,49.14,49.16,55600.0,31.4912,31.5168,31.4656,31.4784,55600.0
2014-10-22 14:30:00,49.16,49.17,49.08,49.11,96900.0,31.4784,31.4848,31.4272,31.4464,96900.0
2014-10-22 14:40:00,49.11,49.27,49.1,49.22,54800.0,31.4464,31.5488,31.44,31.5168,54800.0
2014-10-22 14:50:00,49.22,49.33,49.17,49.33,72500.0,31.5168,31.5873,31.4848,31.5873,72500.0
2014-10-22 15:00:00,49.33,49.34,49.24,49.27,58000.0,31.5873,31.5937,31.5296,31.5488,58000.0
2014-10-22 15:10:00,49.27,49.3,49.22,49.25,73700.0,31.5488,31.568,31.5168,31.536,73700.0
2014-10-22 15:20:00,49.24,49.3,49.18,49.24,110300.0,31.5296,31.568,31.4912,31.5296,110300.0
2014-10-22 15:30:00,49.23,49.23,49.11,49.14,221100.0,31.5232,31.5232,31.4464,31.4656,221100.0
2014-10-22 15:40:00,49.14,49.15,48.96,48.97,293900.0,31.4656,31.472,31.3503,31.3567,293900.0
2014-10-22 15:50:00,48.97,49.03,48.88,48.9,528500.0,31.3567,31.3952,31.2991,31.3119,528500.0
2014-10-23 09:30:00,49.54,49.66,49.41,49.64,109600.0,31.7217,31.7986,31.6385,31.7858,109600.0
2014-10-23 09:40:00,49.64,49.65,49.29,49.35,50200.0,31.7858,31.7922,31.5616,31.6001,50200.0
2014-10-23 09:50:00,49.36,49.41,49.24,49.32,43400.0,31.6065,31.6385,31.5296,31.5808,43400.0
2014-10-23 10:00:00,49.34,49.69,49.32,49.62,99400.0,31.5937,31.8178,31.5808,31.7729,99400.0
2014-10-23 10:10:00,49.63,49.8,49.55,49.77,117700.0,31.7793,31.8882,31.7281,31.869,117700.0
2014-10-23 10:20:00,49.77,49.92,49.72,49.78,112400.0,31.869,31.965,31.837,31.8754,112400.0
2014-10-23 10:30:00,49.8,49.94,49.78,49.9,78900.0,31.8882,31.9778,31.8754,31.9522,78900.0
2014-10-23 10:40:00,49.91,49.99,49.87,49.97,113000.0,31.9586,32.0099,31.933,31.9971,113000.0
2014-10-23 10:50:00,49.98,50.0,49.95,49.98,65800.0,32.0035,32.0163,31.9843,32.0035,65800.0
2014-10-23 11:00:00,49.98,50.08,49.96,50.03,70700.0,32.0035,32.0675,31.9907,32.0355,70700.0
2014-10-23 11:10:00,50.04,50.1,49.91,49.95,52300.0,32.0419,32.0803,31.9586,31.9843,52300.0
2014-10-23 11:20:00,49.94,50.0,49.76,49.76,39600.0,31.9778,32.0163,31.8626,31.8626,39600.0
2014-10-23 11:30:00,49.76,49.87,49.71,49.75,52400.0,31.8626,31.933,31.8306,31.8562,52400.0
2014-10-23 11:40:00,49.76,49.8,49.72,49.78,47300.0,31.8626,31.8882,31.837,31.8754,47300.0
2014-10-23 11:50:00,49.78,49.82,49.76,49.82,38800.0,31.8754,31.901,31.8626,31.901,38800.0
2014-10-23 12:00:00,49.81,49.92,49.78,49.92,32700.0,31.8946,31.965,31.8754,31.965,32700.0
2014-10-23 12:10:00,49.91,49.92,49.8,49.83,33800.0,31.9586,31.965,31.8882,31.9074,33800.0
2014-10-23 12:20:00,49.83,49.86,49.77,49.83,42700.0,31.9074,31.9266,31.869,31.9074,42700.0
2014-10-23 12:30:00,49.82,49.83,49.72,49.73,31500.0,31.901,31.9074,31.837,31.8434,31500.0
2014-10-23 12:40:00,49.73,49.78,49.72,49.76,34400.0,31.8434,31.8754,31.837,31.8626,34400.0
2014-10-23 12:50:00,49.76,49.81,49.7,49.74,30000.0,31.8626,31.8946,31.8242,31.8498,30000.0
2014-10-23 13:00:00,49.74,49.82,49.71,49.8,30200.0,31.8498,31.901,31.8306,31.8882,30200.0
2014-10-23 13:10:00,49.8,49.84,49.77,49.78,24200.0,31.8882,31.9138,31.869,31.8754,24200.0
2014-10-23 13:20:00,49.78,49.78,49.73,49.75,39300.0,31.8754,31.8754,31.8434,31.8562,39300.0
2014-10-23 13:30:00,49.76,49.79,49.72,49.74,50600.0,31.8626,31.8818,31.837,31.8498,50600.0
2014-10-23 13:40:00,49.74,49.79,49.73,49.79,34000.0,31.8498,31.8818,31.8434,31.8818,34000.0
2014-10-23 13:50:00,49.79,49.83,49.77,49.79,38600.0,31.8818,31.9074,31.869,31.8818,38600.0
2014-10-23 14:00:00,49.8,49.88,49.79,49.84,28600.0,31.8882,31.9394,31.8818,31.9138,28600.0
2014-10-23 14:10:00,49.84,49.94,49.84,49.93,60300.0,31.9138,31.9778,31.9138,31.9714,60300.0
2014-10-23 14:20:00,49.93,49.98,49.9,49.97,62900.0,31.9714,32.0035,31.9522,31.9971,62900.0
2014-10-23 14:30:00,49.97,50.04,49.95,50.03,83400.0,31.9971,32.0419,31.9843,32.0355,83400.0
2014-10-23 14:40:00,50.03,50.03,49.93,49.95,91900.0,32.0355,32.0355,31.9714,31.9843,91900.0
2014-10-23 14:50:00,49.95,49.97,49.67,49.75,87900.0,31.9843,31.9971,31.805,31.8562,87900.0
2014-10-23 15:00:00,49.76,49.77,49.53,49.55,97500.0,31.8626,31.869,31.7153,31.7281,97500.0
2014-10-23 15:10:00,49.54,49.59,49.49,49.55,80200.0,31.7217,31.7537,31.6897,31.7281,80200.0
2014-10-23 15:20:00,49.54,49.57,49.43,49.47,111500.0,31.7217,31.7409,31.6513,31.6769,111500.0
2014-10-23 15:30:00,49.45,49.59,49.41,49.52,122200.0,31.6641,31.7537,31.6385,31.7089,122200.0
2014-10-23 15:40:00,49.52,49.61,49.43,49.61,189500.0,31.7089,31.7665,31.6513,31.7665,189500.0
2014-10-23 15:50:00,49.6,49.65,49.5,49.57,536000.0,31.7601,31.7922,31.6961,31.7409,536000.0
2014-10-24 09:30:00,49.83,49.99,49.69,49.85,83000.0,31.9074,32.0099,31.8178,31.9202,83000.0
2014-10-24 09:40:00,49.87,49.87,49.67,49.71,23800.0,31.933,31.933,31.805,31.8306,23800.0
2014-10-24 09:50:00,49.7,49.72,49.47,49.48,29200.0,31.8242,31.837,31.6769,31.6833,29200.0
2014-10-24 10:00:00,49.5,49.7,49.39,49.45,74000.0,31.6961,31.8242,31.6257,31.6641,74000.0
2014-10-24 10:10:00,49.45,49.71,49.45,49.69,41700.0,31.6641,31.8306,31.6641,31.8178,41700.0
2014-10-24 10:20:00,49.69,49.71,49.52,49.61,42000.0,31.8178,31.8306,31.7089,31.7665,42000.0
2014-10-24 10:30:00,49.61,49.83,49.6,49.81,88900.0,31.7665,31.9074,31.7601,31.8946,88900.0
2014-10-24 10:40:00,49.81,49.84,49.76,49.79,24600.0,31.8946,31.9138,31.8626,31.8818,24600.0
2014-10-24 10:50:00,49.79,49.88,49.77,49.85,32900.0,31.8818,31.9394,31.869,31.9202,32900.0
2014-10-24 11:00:00,49.84,49.85,49.68,49.68,49800.0,31.9138,31.9202,31.8114,31.8114,49800.0
2014-10-24 11:10:00,49.68,49.81,49.67,49.79,59300.0,31.8114,31.8946,31.805,31.8818,59300.0
2014-10-24 11:20:00,49.79,49.83,49.77,49.82,42300.0,31.8818,31.9074,31.869,31.901,42300.0
2014-10-24 11:30:00,49.81,49.98,49.81,49.96,37200.0,31.8946,32.0035,31.8946,31.9907,37200.0
2014-10-24 11:40:00,49.97,50.02,49.94,49.94,43600.0,31.9971,32.0291,31.9778,31.9778,43600.0
2014-10-24 11:50:00,49.94,49.96,49.89,49.91,25700.0,31.9778,31.9907,31.9458,31.9586,25700.0
2014-10-24 12:00:00,49.91,49.94,49.87,49.87,52700.0,31.9586,31.9778,31.933,31.933,52700.0
2014-10-24 12:10:00,49.87,50.05,49.87,49.98,43400.0,31.933,32.0483,31.933,32.0035,43400.0
2014-10-24 12:20:00,49.97,49.97,49.88,49.91,21600.0,31.9971,31.9971,31.9394,31.9586,21600.0
2014-10-24 12:30:00,49.9,49.92,49.84,49.84,19300.0,31.9522,31.965,31.9138,31.9138,19300.0
2014-10-24 12:40:00,49.84,49.9,49.82,49.82,21400.0,31.9138,31.9522,31.901,31.901,21400.0
2014-10-24 12:50:00,49.82,49.82,49.76,49.76,31000.0,31.901,31.901,31.8626,31.8626,31000.0
2014-10-24 13:00:00,49.77,49.84,49.76,49.83,43600.0,31.869,31.9138,31.8626,31.9074,43600.0
2014-10-24 13:10:00,49.83,49.86,49.72,49.73,36900.0,31.9074,31.9266,31.837,31.8434,36900.0
2014-10-24 13:20:00,49.73,49.8,49.73,49.8,25700.0,31.8434,31.8882,31.8434,31.8882,25700.0
2014-10-24 13:30:00,49.81,49.91,49.79,49.91,25500.0,31.8946,31.9586,31.8818,31.9586,25500.0
2014-10-24 13:40:00,49.92,49.93,49.83,49.84,32000.0,31.965,31.9714,31.9074,31.9138,32000.0
2014-10-24 13:50:00,49.84,49.87,49.82,49.83,38900.0,31.9138,31.933,31.901,31.9074,38900.0
2014-10-24 14:00:00,49.83,49.94,49.82,49.92,41600.0,31.9074,31.9778,31.901,31.965,41600.0
2014-10-24 14:10:00,49.92,49.93,49.83,49.84,32800.0,31.965,31.9714,31.9074,31.9138,32800.0
2014-10-24 14:20:00,49.84,49.89,49.84,49.86,39000.0,31.9138,31.9458,31.9138,31.9266,39000.0
2014-10-24 14:30:00,49.86,49.9,49.82,49.9,34100.0,31.9266,31.9522,31.901,31.9522,34100.0
2014-10-24 14:40:00,49.9,49.94,49.9,49.93,35600.0,31.9522,31.9778,31.9522,31.9714,35600.0
2014-10-24 14:50:00,49.94,49.94,49.87,49.89,41300.0,31.9778,31.9778,31.933,31.9458,41300.0
2014-10-24 15:00:00,49.89,49.97,49.87,49.96,60400.0,31.9458,31.9971,31.933,31.9907,60400.0
2014-10-24 15:10:00,49.96,49.96,49.88,49.92,54100.0,31.9907,31.9907,31.9394,31.965,54100.0
2014-10-24 15:20:00,49.92,49.93,49.87,49.88,71700.0,31.965,31.9714,31.933,31.9394,71700.0
2014-10-24 15:30:00,49.89,49.92,49.88,49.91,66800.0,31.9458,31.965,31.9394,31.9586,66800.0
2014-10-24 15:40:00,49.91,50.0,49.91,49.91,132700.0,31.9586,32.0163,31.9586,31.9586,132700.0
2014-10-24 15:50:00,49.91,49.96,49.88,49.91,215700.0,31.9586,31.9907,31.9394,31.9586,215700.0
2014-10-27 09:30:00,49.41,49.51,48.93,49.07,126700.0,31.6385,31.7025,31.3311,31.4208,126700.0
2014-10-27 09:40:00,49.1,49.15,48.63,48.69,80900.0,31.44,31.472,31.139,31.1774,80900.0
2014-10-27 09:50:00,48.69,49.15,48.66,49.13,83800.0,31.1774,31.472,31.1582,31.4592,83800.0
2014-10-27 10:00:00,49.12,49.13,48.88,49.12,71500.0,31.4528,31.4592,31.2991,31.4528,71500.0
2014-10-27 10:10:00,49.14,49.38,49.14,49.29,47600.0,31.4656,31.6193,31.4656,31.5616,47600.0
2014-10-27 10:20:00,49.3,49.32,49.1,49.11,47600.0,31.568,31.5808,31.44,31.4464,47600.0
2014-10-27 10:30:00,49.11,49.12,48.98,49.1,83000.0,31.4464,31.4528,31.3631,31.44,83000.0
2014-10-27 10:40:00,49.09,49.32,49.0,49.25,37300.0,31.4336,31.5808,31.3759,31.536,37300.0
2014-10-27 10:50:00,49.24,49.25,49.09,49.22,41900.0,31.5296,31.536,31.4336,31.5168,41900.0
2014-10-27 11:00:00,49.22,49.26,49.13,49.17,44100.0,31.5168,31.5424,31.4592,31.4848,44100.0
2014-10-27 11:10:00,49.19,49.25,49.11,49.12,57700.0,31.4976,31.536,31.4464,31.4528,57700.0
2014-10-27 11:20:00,49.13,49.15,49.0,49.01,60400.0,31.4592,31.472,31.3759,31.3823,60400.0
2014-10-27 11:30:00,49.01,49.06,48.81,48.82,75400.0,31.3823,31.4144,31.2543,31.2607,75400.0
2014-10-27 11:40:00,48.82,49.0,48.82,48.94,49100.0,31.2607,31.3759,31.2607,31.3375,49100.0
2014-10-27 11:50:00,48.94,49.01,48.88,48.97,37400.0,31.3375,31.3823,31.2991,31.3567,37400.0
2014-10-27 12:00:00,48.96,49.08,48.96,49.07,35600.0,31.3503,31.4272,31.3503,31.4208,35600.0
2014-10-27 12:10:00,49.07,49.09,48.95,49.01,39400.0,31.4208,31.4336,31.3439,31.3823,39400.0
2014-10-27 12:20:00,49.02,49.06,48.88,48.93,45400.0,31.3887,31.4144,31.2991,31.3311,45400.0
2014-10-27 12:30:00,48.91,48.93,48.86,48.88,54300.0,31.3183,31.3311,31.2863,31.2991,54300.0
2014-10-27 12:40:00,48.88,48.97,48.83,48.87,61500.0,31.2991,31.3567,31.2671,31.2927,61500.0
2014-10-27 12:50:00,48.88,48.97,48.86,48.91,33700.0,31.2991,31.3567,31.2863,31.3183,33700.0
2014-10-27 13:00:00,48.93,49.14,48.92,49.07,35200.0,31.3311,31.4656,31.3247,31.4208,35200.0
2014-10-27 13:10:00,49.08,49.16,49.07,49.16,29400.0,31.4272,31.4784,31.4208,31.4784,29400.0
2014-10-27 13:20:00,49.16,49.16,49.04,49.05,26100.0,31.4784,31.4784,31.4016,31.408,26100.0
2014-10-27 13:30:00,49.05,49.14,49.03,49.07,38000.0,31.408,31.4656,31.3952,31.4208,38000.0
2014-10-27 13:40:00,49.06,49.09,49.03,49.06,19200.0,31.4144,31.4336,31.3952,31.4144,19200.0
2014-10-27 13:50:00,49.05,49.14,49.01,49.14,38600.0,31.408,31.4656,31.3823,31.4656,38600.0
2014-10-27 14:00:00,49.14,49.14,49.05,49.08,38000.0,31.4656,31.4656,31.408,31.4272,38000.0
2014-10-27 14:10:00,49.07,49.1,48.99,48.99,32400.0,31.4208,31.44,31.3695,31.3695,32400.0
2014-10-27 14:20:00,48.99,49.01,48.88,48.91,56600.0,31.3695,31.3823,31.2991,31.3183,56600.0
2014-10-27 14:30:00,48.91,49.0,48.86,48.9,49100.0,31.3183,31.3759,31.2863,31.3119,49100.0
2014-10-27 14:40:00,48.89,48.9,48.86,48.86,63400.0,31.3055,31.3119,31.2863,31.2863,63400.0
2014-10-27 14:50:00,48.86,48.9,48.82,48.83,111900.0,31.2863,31.3119,31.2607,31.2671,111900.0
2014-10-27 15:00:00,48.83,48.91,48.77,48.77,83900.0,31.2671,31.3183,31.2287,31.2287,83900.0
2014-10-27 15:10:00,48.76,48.78,48.69,48.75,100200.0,31.2223,31.2351,31.1774,31.2159,100200.0
2014-10-27 15:20:00,48.75,48.78,48.69,48.75,116300.0,31.2159,31.2351,31.1774,31.2159,116300.0
2014-10-27 15:30:00,48.74,48.9,48.67,48.9,144500.0,31.2095,31.3119,31.1646,31.3119,144500.0
2014-10-27 15:40:00,48.9,49.0,48.86,48.94,152500.0,31.3119,31.3759,31.2863,31.3375,152500.0
2014-10-27 15:50:00,48.94,48.99,48.91,48.97,278400.0,31.3375,31.3695,31.3183,31.3567,278400.0
2014-10-28 09:30:00,49.28,49.79,49.24,49.46,145700.0,31.5552,31.8818,31.5296,31.6705,145700.0
2014-10-28 09:40:00,49.47,49.73,49.37,49.66,80400.0,31.6769,31.8434,31.6129,31.7986,80400.0
2014-10-28 09:50:00,49.66,49.79,49.48,49.61,50400.0,31.7986,31.8818,31.6833,31.7665,50400.0
2014-10-28 10:00:00,49.62,49.83,49.59,49.64,58200.0,31.7729,31.9074,31.7537,31.7858,58200.0
2014-10-28 10:10:00,49.63,49.67,49.53,49.53,49800.0,31.7793,31.805,31.7153,31.7153,49800.0
2014-10-28 10:20:00,49.53,49.58,49.42,49.57,45700.0,31.7153,31.7473,31.6449,31.7409,45700.0
2014-10-28 10:30:00,49.56,49.61,49.49,49.51,43500.0,31.7345,31.7665,31.6897,31.7025,43500.0
2014-10-28 10:40:00,49.51,49.57,49.46,49.48,36200.0,31.7025,31.7409,31.6705,31.6833,36200.0
2014-10-28 10:50:00,49.47,49.57,49.43,49.44,37600.0,31.6769,31.7409,31.6513,31.6577,37600.0
2014-10-28 11:00:00,49.45,49.48,49.37,49.37,36000.0,31.6641,31.6833,31.6129,31.6129,36000.0
2014-10-28 11:10:00,49.37,49.52,49.37,49.51,45800.0,31.6129,31.7089,31.6129,31.7025,45800.0
2014-10-28 11:20:00,49.52,49.54,49.46,49.5,26300.0,31.7089,31.7217,31.6705,31.6961,26300.0
2014-10-28 11:30:00,49.49,49.52,49.41,49.5,25200.0,31.6897,31.7089,31.6385,31.6961,25200.0
2014-10-28 11:40:00,49.51,49.53,49.41,49.44,35300.0,31.7025,31.7153,31.6385,31.6577,35300.0
2014-10-28 11:50:00,49.42,49.43,49.35,49.39,26700.0,31.6449,31.6513,31.6001,31.6257,26700.0
2014-10-28 12:00:00,49.38,49.4,49.32,49.38,32300.0,31.6193,31.6321,31.5808,31.6193,32300.0
2014-10-28 12:10:00,49.39,49.48,49.39,49.4,27000.0,31.6257,31.6833,31.6257,31.6321,27000.0
2014-10-28 12:20:00,49.4,49.48,49.39,49.46,17700.0,31.6321,31.6833,31.6257,31.6705,17700.0
2014-10-28 12:30:00,49.46,49.51,49.42,49.42,49200.0,31.6705,31.7025,31.6449,31.6449,49200.0
2014-10-28 12:40:00,49.42,49.44,49.35,49.4,24000.0,31.6449,31.6577,31.6001,31.6321,24000.0
2014-10-28 12:50:00,49.39,49.41,49.35,49.38,30200.0,31.6257,31.6385,31.6001,31.6193,30200.0
2014-10-28 13:00:00,49.4,49.46,49.39,49.41,32000.0,31.6321,31.6705,31.6257,31.6385,32000.0
2014-10-28 13:10:00,49.41,49.41,49.32,49.33,29600.0,31.6385,31.6385,31.5808,31.5873,29600.0
2014-10-28 13:20:00,49.34,49.39,49.34,49.37,31200.0,31.5937,31.6257,31.5937,31.6129,31200.0
2014-10-28 13:30:00,49.36,49.41,49.36,49.41,33400.0,31.6065,31.6385,31.6065,31.6385,33400.0
2014-10-28 13:40:00,49.41,49.43,49.4,49.41,36500.0,31.6385,31.6513,31.6321,31.6385,36500.0
2014-10-28 13:50:00,49.41,49.43,49.4,49.41,43200.0,31.6385,31.6513,31.6321,31.6385,43200.0
2014-10-28 14:00:00,49.41,49.41,49.36,49.38,36500.0,31.6385,31.6385,31.6065,31.6193,36500.0
2014-10-28 14:10:00,49.38,49.4,49.33,49.33,28700.0,31.6193,31.6321,31.5873,31.5873,28700.0
2014-10-28 14:20:00,49.34,49.45,49.34,49.45,43000.0,31.5937,31.6641,31.5937,31.6641,43000.0
2014-10-28 14:30:00,49.45,49.46,49.39,49.42,49200.0,31.6641,31.6705,31.6257,31.6449,49200.0
2014-10-28 14:40:00,49.42,49.42,49.37,49.39,35700.0,31.6449,31.6449,31.6129,31.6257,35700.0
2014-10-28 14:50:00,49.39,49.43,49.37,49.4,49000.0,31.6257,31.6513,31.6129,31.6321,49000.0
2014-10-28 15:00:00,49.4,49.55,49.4,49.54,71400.0,31.6321,31.7281,31.6321,31.7217,71400.0
2014-10-28 15:10:00,49.55,49.57,49.53,49.56,42200.0,31.7281,31.7409,31.7153,31.7345,42200.0
2014-10-28 15:20:00,49.56,49.65,49.54,49.63,64200.0,31.7345,31.7922,31.7217,31.7793,64200.0
2014-10-28 15:30:00,49.64,49.75,49.61,49.71,145700.0,31.7858,31.8562,31.7665,31.8306,145700.0
2014-10-28 15:40:00,49.71,49.71,49.6,49.6,131100.0,31.8306,31.8306,31.7601,31.7601,131100.0
2014-10-28 15:50:00,49.61,49.78,49.61,49.76,229700.0,31.7665,31.8754,31.7665,31.8626,229700.0
2014-10-29 09:30:00,49.78,49.85,49.47,49.72,52400.0,31.8754,31.9202,31.6769,31.837,52400.0
2014-10-29 09:40:00,49.73,49.77,49.52,49.58,24600.0,31.8434,31.869,31.7089,31.7473,24600.0
2014-10-29 09:50:00,49.58,49.7,49.55,49.68,50800.0,31.7473,31.8242,31.7281,31.8114,50800.0
2014-10-29 10:00:00,49.69,49.71,49.44,49.51,46800.0,31.8178,31.8306,31.6577,31.7025,46800.0
2014-10-29 10:10:00,49.51,49.52,49.38,49.39,43600.0,31.7025,31.7089,31.6193,31.6257,43600.0
2014-10-29 10:20:00,49.39,49.43,49.17,49.25,91800.0,31.6257,31.6513,31.4848,31.536,91800.0
2014-10-29 10:30:00,49.26,49.46,49.2,49.38,109800.0,31.5424,31.6705,31.504,31.6193,109800.0
2014-10-29 10:40:00,49.37,49.49,49.32,49.35,59500.0,31.6129,31.6897,31.5808,31.6001,59500.0
2014-10-29 10:50:00,49.36,49.39,49.19,49.24,55600.0,31.6065,31.6257,31.4976,31.5296,55600.0
2014-10-29 11:00:00,49.25,49.3,49.15,49.3,53500.0,31.536,31.568,31.472,31.568,53500.0
2014-10-29 11:10:00,49.3,49.41,49.27,49.37,79100.0,31.568,31.6385,31.5488,31.6129,79100.0
2014-10-29 11:20:00,49.38,49.5,49.36,49.48,83700.0,31.6193,31.6961,31.6065,31.6833,83700.0
2014-10-29 11:30:00,49.49,49.52,49.37,49.37,57700.0,31.6897,31.7089,31.6129,31.6129,57700.0
2014-10-29 11:40:00,49.36,49.43,49.32,49.34,48900.0,31.6065,31.6513,31.5808,31.5937,48900.0
2014-10-29 11:50:00,49.35,49.44,49.32,49.4,24100.0,31.6001,31.6577,31.5808,31.6321,24100.0
2014-10-29 12:00:00,49.4,49.4,49.17,49.28,46400.0,31.6321,31.6321,31.4848,31.5552,46400.0
2014-10-29 12:10:00,49.29,49.34,49.2,49.2,33400.0,31.5616,31.5937,31.504,31.504,33400.0
2014-10-29 12:20:00,49.2,49.22,49.12,49.12,37100.0,31.504,31.5168,31.4528,31.4528,37100.0
2014-10-29 12:30:00,49.11,49.2,49.08,49.18,40000.0,31.4464,31.504,31.4272,31.4912,40000.0
2014-10-29 12:40:00,49.19,49.19,49.08,49.1,44700.0,31.4976,31.4976,31.4272,31.44,44700.0
2014-10-29 12:50:00,49.1,49.15,49.02,49.03,83900.0,31.44,31.472,31.3887,31.3952,83900.0
2014-10-29 13:00:00,49.02,49.09,49.01,49.02,106600.0,31.3887,31.4336,31.3823,31.3887,106600.0
2014-10-29 13:10:00,49.03,49.07,49.01,49.03,80300.0,31.3952,31.4208,31.3823,31.3952,80300.0
2014-10-29 13:20:00,49.03,49.05,49.0,49.03,109000.0,31.3952,31.408,31.3759,31.3952,109000.0
2014-10-29 13:30:00,49.03,49.04,48.95,48.96,88600.0,31.3952,31.4016,31.3439,31.3503,88600.0
2014-10-29 13:40:00,48.97,49.05,48.91,49.0,62500.0,31.3567,31.408,31.3183,31.3759,62500.0
2014-10-29 13:50:00,49.0,49.1,49.0,49.1,83800.0,31.3759,31.44,31.3759,31.44,83800.0
2014-10-29 14:00:00,49.1,49.1,48.78,48.9,126400.0,31.44,31.44,31.2351,31.3119,126400.0
2014-10-29 14:10:00,48.89,48.98,48.66,48.77,84000.0,31.3055,31.3631,31.1582,31.2287,84000.0
2014-10-29 14:20:00,48.78,48.99,48.78,48.95,82800.0,31.2351,31.3695,31.2351,31.3439,82800.0
2014-10-29 14:30:00,48.94,49.08,48.85,49.0,130200.0,31.3375,31.4272,31.2799,31.3759,130200.0
2014-10-29 14:40:00,48.99,49.07,48.87,48.91,79200.0,31.3695,31.4208,31.2927,31.3183,79200.0
2014-10-29 14:50:00,48.92,49.03,48.85,49.0,66200.0,31.3247,31.3952,31.2799,31.3759,66200.0
2014-10-29 15:00:00,49.0,49.03,48.75,48.77,80100.0,31.3759,31.3952,31.2159,31.2287,80100.0
2014-10-29 15:10:00,48.78,48.91,48.7,48.91,90900.0,31.2351,31.3183,31.1838,31.3183,90900.0
2014-10-29 15:20:00,48.93,49.06,48.89,49.03,125100.0,31.3311,31.4144,31.3055,31.3952,125100.0
2014-10-29 15:30:00,49.05,49.28,49.03,49.26,133600.0,31.408,31.5552,31.3952,31.5424,133600.0
2014-10-29 15:40:00,49.27,49.3,49.16,49.16,214800.0,31.5488,31.568,31.4784,31.4784,214800.0
2014-10-29 15:50:00,49.17,49.2,49.09,49.15,322100.0,31.4848,31.504,31.4336,31.472,322100.0
2014-10-30 09:30:00,49.01,49.33,48.96,49.25,38700.0,31.3823,31.5873,31.3503,31.536,38700.0
2014-10-30 09:40:00,49.2,49.21,48.97,49.18,19300.0,31.504,31.5104,31.3567,31.4912,19300.0
2014-10-30 09:50:00,49.2,49.35,49.08,49.11,22500.0,31.504,31.6001,31.4272,31.4464,22500.0
2014-10-30 10:00:00,49.07,49.25,49.02,49.18,44200.0,31.4208,31.536,31.3887,31.4912,44200.0
2014-10-30 10:10:00,49.16,49.33,49.08,49.3,13800.0,31.4784,31.5873,31.4272,31.568,13800.0
2014-10-30 10:20:00,49.32,49.36,49.24,49.3,17700.0,31.5808,31.6065,31.5296,31.568,17700.0
2014-10-30 10:30:00,49.28,49.36,49.24,49.25,21800.0,31.5552,31.6065,31.5296,31.536,21800.0
2014-10-30 10:40:00,49.28,49.38,49.24,49.28,15600.0,31.5552,31.6193,31.5296,31.5552,15600.0
2014-10-30 10:50:00,49.28,49.41,49.26,49.4,21000.0,31.5552,31.6385,31.5424,31.6321,21000.0
2014-10-30 11:00:00,49.42,49.96,49.32,49.95,274700.0,31.6449,31.9907,31.5808,31.9843,274700.0
2014-10-30 11:10:00,49.93,51.08,49.9,50.36,984800.0,31.9714,32.7078,31.9522,32.2468,984800.0
2014-10-30 11:20:00,50.37,50.37,49.69,50.18,396600.0,32.2532,32.2532,31.8178,32.1315,396600.0
2014-10-30 11:30:00,50.18,50.31,50.01,50.15,172500.0,32.1315,32.2148,32.0227,32.1123,172500.0
2014-10-30 11:40:00,50.14,50.22,50.07,50.2,183000.0,32.1059,32.1571,32.0611,32.1443,183000.0
2014-10-30 11:50:00,50.2,50.35,50.19,50.25,49300.0,32.1443,32.2404,32.1379,32.1763,49300.0
2014-10-30 12:00:00,50.26,50.28,50.14,50.26,48500.0,32.1828,32.1956,32.1059,32.1828,48500.0
2014-10-30 12:10:00,50.27,50.37,50.24,50.27,41900.0,32.1892,32.2532,32.1699,32.1892,41900.0
2014-10-30 12:20:00,50.26,50.43,50.21,50.43,153800.0,32.1828,32.2916,32.1507,32.2916,153800.0
2014-10-30 12:30:00,50.43,50.44,50.21,50.22,83600.0,32.2916,32.298,32.1507,32.1571,83600.0
2014-10-30 12:40:00,50.23,50.3,50.2,50.27,16700.0,32.1635,32.2084,32.1443,32.1892,16700.0
2014-10-30 12:50:00,50.27,50.27,50.09,50.14,18200.0,32.1892,32.1892,32.0739,32.1059,18200.0
2014-10-30 13:00:00,50.14,50.15,50.05,50.06,33600.0,32.1059,32.1123,32.0483,32.0547,33600.0
2014-10-30 13:10:00,50.06,50.24,50.06,50.24,32200.0,32.0547,32.1699,32.0547,32.1699,32200.0
2014-10-30 13:20:00,50.23,50.31,50.19,50.26,15400.0,32.1635,32.2148,32.1379,32.1828,15400.0
2014-10-30 13:30:00,50.25,50.33,48.2,50.29,18200.0,32.1763,32.2276,30.8637,32.202,18200.0
2014-10-30 13:40:00,50.32,50.42,50.25,50.33,32100.0,32.2212,32.2852,32.1763,32.2276,32100.0
2014-10-30 13:50:00,50.34,50.49,50.33,50.41,49600.0,32.234,32.33,32.2276,32.2788,49600.0
2014-10-30 14:00:00,50.4,50.44,50.38,50.43,35000.0,32.2724,32.298,32.2596,32.2916,35000.0
2014-10-30 14:10:00,50.42,50.46,50.24,50.29,38600.0,32.2852,32.3108,32.1699,32.202,38600.0
2014-10-30 14:20:00,50.29,50.29,50.18,50.26,45200.0,32.202,32.202,32.1315,32.1828,45200.0
2014-10-30 14:30:00,50.26,50.48,50.26,50.46,59700.0,32.1828,32.3236,32.1828,32.3108,59700.0
2014-10-30 14:40:00,50.47,50.47,50.34,50.36,36300.0,32.3172,32.3172,32.234,32.2468,36300.0
2014-10-30 14:50:00,50.36,50.37,50.22,50.25,30100.0,32.2468,32.2532,32.1571,32.1763,30100.0
2014-10-30 15:00:00,50.25,50.27,50.18,50.18,32700.0,32.1763,32.1892,32.1315,32.1315,32700.0
2014-10-30 15:10:00,50.17,50.23,50.07,50.08,51200.0,32.1251,32.1635,32.0611,32.0675,51200.0
2014-10-30 15:20:00,50.08,50.14,50.03,50.07,66900.0,32.0675,32.1059,32.0355,32.0611,66900.0
2014-10-30 15:30:00,50.08,50.2,50.07,50.17,87300.0,32.0675,32.1443,32.0611,32.1251,87300.0
2014-10-30 15:40:00,50.17,50.31,50.14,50.31,114000.0,32.1251,32.2148,32.1059,32.2148,114000.0
2014-10-30 15:50:00,50.3,50.35,50.27,50.29,228000.0,32.2084,32.2404,32.1892,32.202,228000.0
2014-10-31 09:30:00,50.92,51.1,50.7,50.85,90100.0,32.6054,32.7206,32.4645,32.5605,90100.0
2014-10-31 09:40:00,50.85,50.9,50.59,50.65,117700.0,32.5605,32.5926,32.3941,32.4325,117700.0
2014-10-31 09:50:00,50.65,50.75,50.59,50.71,93600.0,32.4325,32.4965,32.3941,32.4709,93600.0
2014-10-31 10:00:00,50.69,50.77,50.66,50.69,34900.0,32.4581,32.5093,32.4389,32.4581,34900.0
2014-10-31 10:10:00,50.67,50.79,50.66,50.78,34700.0,32.4453,32.5221,32.4389,32.5157,34700.0
2014-10-31 10:20:00,50.79,50.93,50.79,50.85,71300.0,32.5221,32.6118,32.5221,32.5605,71300.0
2014-10-31 10:30:00,50.86,50.89,50.83,50.86,50200.0,32.5669,32.5862,32.5477,32.5669,50200.0
2014-10-31 10:40:00,50.87,51.0,50.83,50.93,45000.0,32.5734,32.6566,32.5477,32.6118,45000.0
2014-10-31 10:50:00,50.9,50.91,50.84,50.88,49600.0,32.5926,32.599,32.5541,32.5798,49600.0
2014-10-31 11:00:00,50.88,50.94,50.87,50.9,32100.0,32.5798,32.6182,32.5734,32.5926,32100.0
2014-10-31 11:10:00,50.9,50.94,50.9,50.93,30400.0,32.5926,32.6182,32.5926,32.6118,30400.0
2014-10-31 11:20:00,50.91,50.94,50.79,50.87,53300.0,32.599,32.6182,32.5221,32.5734,53300.0
2014-10-31 11:30:00,50.86,50.87,50.73,50.77,27000.0,32.5669,32.5734,32.4837,32.5093,27000.0
2014-10-31 11:40:00,50.77,50.81,50.71,50.72,49500.0,32.5093,32.5349,32.4709,32.4773,49500.0
2014-10-31 11:50:00,50.73,50.76,50.65,50.67,61500.0,32.4837,32.5029,32.4325,32.4453,61500.0
2014-10-31 12:00:00,50.66,50.66,50.55,50.61,37000.0,32.4389,32.4389,32.3684,32.4069,37000.0
2014-10-31 12:10:00,50.61,50.62,50.53,50.54,27900.0,32.4069,32.4133,32.3556,32.362,27900.0
2014-10-31 12:20:00,50.54,50.54,50.44,50.45,38800.0,32.362,32.362,32.298,32.3044,38800.0
2014-10-31 12:30:00,50.44,50.57,50.44,50.52,24400.0,32.298,32.3813,32.298,32.3492,24400.0
2014-10-31 12:40:00,50.51,50.54,50.44,50.5,27500.0,32.3428,32.362,32.298,32.3364,27500.0
2014-10-31 12:50:00,50.5,50.56,50.49,50.54,26000.0,32.3364,32.3749,32.33,32.362,26000.0
2014-10-31 13:00:00,50.54,50.6,50.54,50.59,30100.0,32.362,32.4005,32.362,32.3941,30100.0
2014-10-31 13:10:00,50.59,50.68,50.59,50.65,18600.0,32.3941,32.4517,32.3941,32.4325,18600.0
2014-10-31 13:20:00,50.65,50.71,50.65,50.68,22800.0,32.4325,32.4709,32.4325,32.4517,22800.0
2014-10-31 13:30:00,50.68,50.7,50.64,50.66,37100.0,32.4517,32.4645,32.4261,32.4389,37100.0
2014-10-31 13:40:00,50.67,50.78,50.67,50.77,63000.0,32.4453,32.5157,32.4453,32.5093,63000.0
2014-10-31 13:50:00,50.77,50.77,50.6,50.62,52300.0,32.5093,32.5093,32.4005,32.4133,52300.0
2014-10-31 14:00:00,50.62,50.62,50.52,50.56,42100.0,32.4133,32.4133,32.3492,32.3749,42100.0
2014-10-31 14:10:00,50.56,50.63,50.53,50.57,56000.0,32.3749,32.4197,32.3556,32.3813,56000.0
2014-10-31 14:20:00,50.57,50.58,50.54,50.58,45000.0,32.3813,32.3877,32.362,32.3877,45000.0
2014-10-31 14:30:00,50.58,50.59,50.54,50.54,28300.0,32.3877,32.3941,32.362,32.362,28300.0
2014-10-31 14:40:00,50.54,50.55,50.48,50.48,45800.0,32.362,32.3684,32.3236,32.3236,45800.0
2014-10-31 14:50:00,50.47,50.53,50.45,50.53,63800.0,32.3172,32.3556,32.3044,32.3556,63800.0
2014-10-31 15:00:00,50.53,50.54,50.46,50.47,49800.0,32.3556,32.362,32.3108,32.3172,49800.0
2014-10-31 15:10:00,50.47,50.52,50.46,50.49,39900.0,32.3172,32.3492,32.3108,32.33,39900.0
2014-10-31 15:20:00,50.5,50.58,50.5,50.58,88600.0,32.3364,32.3877,32.3364,32.3877,88600.0
2014-10-31 15:30:00,50.58,50.63,50.57,50.61,63800.0,32.3877,32.4197,32.3813,32.4069,63800.0
2014-10-31 15:40:00,50.61,50.66,50.61,50.66,112800.0,32.4069,32.4389,32.4069,32.4389,112800.0
2014-10-31 15:50:00,50.66,50.69,50.62,50.62,294200.0,32.4389,32.4581,32.4133,32.4133,294200.0
2014-11-03 09:30:00,50.62,50.95,50.62,50.62,132200.0,32.4133,32.6246,32.4133,32.4133,132200.0
2014-11-03 09:40:00,50.62,50.73,50.51,50.58,61700.0,32.4133,32.4837,32.3428,32.3877,61700.0
2014-11-03 09:50:00,50.6,50.69,50.42,50.43,80000.0,32.4005,32.4581,32.2852,32.2916,80000.0
2014-11-03 10:00:00,50.44,50.49,50.17,50.24,110400.0,32.298,32.33,32.1251,32.1699,110400.0
2014-11-03 10:10:00,50.23,50.5,50.22,50.41,51600.0,32.1635,32.3364,32.1571,32.2788,51600.0
2014-11-03 10:20:00,50.42,50.42,50.26,50.33,37100.0,32.2852,32.2852,32.1828,32.2276,37100.0
2014-11-03 10:30:00,50.33,50.56,50.33,50.52,26600.0,32.2276,32.3749,32.2276,32.3492,26600.0
2014-11-03 10:40:00,50.52,50.56,50.48,50.5,29300.0,32.3492,32.3749,32.3236,32.3364,29300.0
2014-11-03 10:50:00,50.49,50.58,50.45,50.57,34200.0,32.33,32.3877,32.3044,32.3813,34200.0
2014-11-03 11:00:00,50.58,50.62,50.5,50.58,20300.0,32.3877,32.4133,32.3364,32.3877,20300.0
2014-11-03 11:10:00,50.57,50.61,50.54,50.57,28900.0,32.3813,32.4069,32.362,32.3813,28900.0
2014-11-03 11:20:00,50.57,50.6,50.52,50.54,26700.0,32.3813,32.4005,32.3492,32.362,26700.0
2014-11-03 11:30:00,50.54,50.68,50.53,50.68,25300.0,32.362,32.4517,32.3556,32.4517,25300.0
2014-11-03 11:40:00,50.68,50.7,50.6,50.64,30100.0,32.4517,32.4645,32.4005,32.4261,30100.0
2014-11-03 11:50:00,50.63,50.68,50.56,50.62,72700.0,32.4197,32.4517,32.3749,32.4133,72700.0
2014-11-03 12:00:00,50.61,50.7,50.56,50.65,100900.0,32.4069,32.4645,32.3749,32.4325,100900.0
2014-11-03 12:10:00,50.65,50.72,50.64,50.7,62200.0,32.4325,32.4773,32.4261,32.4645,62200.0
2014-11-03 12:20:00,50.7,50.71,50.64,50.71,31000.0,32.4645,32.4709,32.4261,32.4709,31000.0
2014-11-03 12:30:00,50.71,50.74,50.69,50.73,25800.0,32.4709,32.4901,32.4581,32.4837,25800.0
2014-11-03 12:40:00,50.72,50.73,50.67,50.72,21500.0,32.4773,32.4837,32.4453,32.4773,21500.0
2014-11-03 12:50:00,50.72,50.8,50.69,50.79,27000.0,32.4773,32.5285,32.4581,32.5221,27000.0
2014-11-03 13:00:00,50.78,50.78,50.72,50.73,24100.0,32.5157,32.5157,32.4773,32.4837,24100.0
2014-11-03 13:10:00,50.74,50.79,50.73,50.79,33200.0,32.4901,32.5221,32.4837,32.5221,33200.0
2014-11-03 13:20:00,50.79,50.87,50.76,50.86,44200.0,32.5221,32.5734,32.5029,32.5669,44200.0
2014-11-03 13:30:00,50.87,50.88,50.76,50.77,31000.0,32.5734,32.5798,32.5029,32.5093,31000.0
2014-11-03 13:40:00,50.78,50.81,50.75,50.76,26400.0,32.5157,32.5349,32.4965,32.5029,26400.0
2014-11-03 13:50:00,50.76,50.78,50.71,50.72,71700.0,32.5029,32.5157,32.4709,32.4773,71700.0
2014-11-03 14:00:00,50.73,50.77,50.69,50.71,43000.0,32.4837,32.5093,32.4581,32.4709,43000.0
2014-11-03 14:10:00,50.71,50.74,50.67,50.71,42300.0,32.4709,32.4901,32.4453,32.4709,42300.0
2014-11-03 14:20:00,50.7,50.75,50.67,50.68,31400.0,32.4645,32.4965,32.4453,32.4517,31400.0
2014-11-03 14:30:00,50.68,50.68,50.43,50.63,68700.0,32.4517,32.4517,32.2916,32.4197,68700.0
2014-11-03 14:40:00,50.62,50.67,50.58,50.61,31300.0,32.4133,32.4453,32.3877,32.4069,31300.0
2014-11-03 14:50:00,50.62,50.65,50.57,50.62,34300.0,32.4133,32.4325,32.3813,32.4133,34300.0
2014-11-03 15:00:00,50.62,50.66,50.59,50.64,41900.0,32.4133,32.4389,32.3941,32.4261,41900.0
2014-11-03 15:10:00,50.64,50.66,50.51,50.51,60800.0,32.4261,32.4389,32.3428,32.3428,60800.0
2014-11-03 15:20:00,50.52,50.55,50.43,50.44,69600.0,32.3492,32.3684,32.2916,32.298,69600.0
2014-11-03 15:30:00,50.43,50.51,50.43,50.47,61500.0,32.2916,32.3428,32.2916,32.3172,61500.0
2014-11-03 15:40:00,50.47,50.61,50.47,50.51,114200.0,32.3172,32.4069,32.3172,32.3428,114200.0
2014-11-03 15:50:00,50.52,50.65,50.5,50.63,248100.0,32.3492,32.4325,32.3364,32.4197,248100.0
2014-11-04 09:30:00,50.78,51.98,50.78,51.94,265400.0,32.5157,33.2841,32.5157,33.2585,265400.0
2014-11-04 09:40:00,51.95,51.95,51.43,51.75,160200.0,33.2649,33.2649,32.9319,33.1368,160200.0
2014-11-04 09:50:00,51.76,51.99,51.58,51.9,138400.0,33.1432,33.2905,33.028,33.2329,138400.0
2014-11-04 10:00:00,51.89,52.26,51.67,51.68,191400.0,33.2265,33.4634,33.0856,33.092,191400.0
2014-11-04 10:10:00,51.68,53.14,51.54,52.52,298800.0,33.092,34.0269,33.0024,33.6299,298800.0
2014-11-04 10:20:00,52.52,52.59,51.54,51.66,331500.0,33.6299,33.6747,33.0024,33.0792,331500.0
2014-11-04 10:30:00,51.67,51.98,51.65,51.82,215200.0,33.0856,33.2841,33.0728,33.1817,215200.0
2014-11-04 10:40:00,51.82,52.13,51.8,51.99,111700.0,33.1817,33.3802,33.1689,33.2905,111700.0
2014-11-04 10:50:00,51.99,51.99,51.31,51.36,242200.0,33.2905,33.2905,32.8551,32.8871,242200.0
2014-11-04 11:00:00,51.38,51.38,51.16,51.22,162800.0,32.8999,32.8999,32.759,32.7975,162800.0
2014-11-04 11:10:00,51.22,51.51,51.22,51.5,114700.0,32.7975,32.9832,32.7975,32.9768,114700.0
2014-11-04 11:20:00,51.5,51.69,51.48,51.59,63800.0,32.9768,33.0984,32.964,33.0344,63800.0
2014-11-04 11:30:00,51.59,51.63,51.44,51.58,63200.0,33.0344,33.06,32.9383,33.028,63200.0
2014-11-04 11:40:00,51.57,51.58,51.4,51.5,49300.0,33.0216,33.028,32.9127,32.9768,49300.0
2014-11-04 11:50:00,51.51,51.63,51.49,51.6,39800.0,32.9832,33.06,32.9704,33.0408,39800.0
2014-11-04 12:00:00,51.59,51.59,51.52,51.52,38600.0,33.0344,33.0344,32.9896,32.9896,38600.0
2014-11-04 12:10:00,51.52,51.68,51.52,51.67,43600.0,32.9896,33.092,32.9896,33.0856,43600.0
2014-11-04 12:20:00,51.67,51.79,51.67,51.78,43200.0,33.0856,33.1625,33.0856,33.156,43200.0
2014-11-04 12:30:00,51.78,51.8,51.6,51.6,28700.0,33.156,33.1689,33.0408,33.0408,28700.0
2014-11-04 12:40:00,51.61,51.74,51.6,51.74,33000.0,33.0472,33.1304,33.0408,33.1304,33000.0
2014-11-04 12:50:00,51.74,51.79,51.7,51.72,40000.0,33.1304,33.1625,33.1048,33.1176,40000.0
2014-11-04 13:00:00,51.73,51.8,51.71,51.76,41100.0,33.124,33.1689,33.1112,33.1432,41100.0
2014-11-04 13:10:00,51.76,51.87,51.76,51.86,76400.0,33.1432,33.2137,33.1432,33.2073,76400.0
2014-11-04 13:20:00,51.87,51.98,51.81,51.84,174200.0,33.2137,33.2841,33.1753,33.1945,174200.0
2014-11-04 13:30:00,51.85,51.86,51.66,51.76,77900.0,33.2009,33.2073,33.0792,33.1432,77900.0
2014-11-04 13:40:00,51.77,51.84,51.72,51.82,35600.0,33.1496,33.1945,33.1176,33.1817,35600.0
2014-11-04 13:50:00,51.84,51.98,51.84,51.95,56300.0,33.1945,33.2841,33.1945,33.2649,56300.0
2014-11-04 14:00:00,51.95,51.96,51.81,51.83,37400.0,33.2649,33.2713,33.1753,33.1881,37400.0
2014-11-04 14:10:00,51.83,52.04,51.82,52.01,115800.0,33.1881,33.3225,33.1817,33.3033,115800.0
2014-11-04 14:20:00,52.01,52.04,51.87,51.96,63200.0,33.3033,33.3225,33.2137,33.2713,63200.0
2014-11-04 14:30:00,51.95,51.96,51.83,51.9,55400.0,33.2649,33.2713,33.1881,33.2329,55400.0
2014-11-04 14:40:00,51.9,51.93,51.85,51.88,46300.0,33.2329,33.2521,33.2009,33.2201,46300.0
2014-11-04 14:50:00,51.88,52.07,51.88,52.02,86000.0,33.2201,33.3417,33.2201,33.3097,86000.0
2014-11-04 15:00:00,52.02,52.07,51.93,52.07,113700.0,33.3097,33.3417,33.2521,33.3417,113700.0
2014-11-04 15:10:00,52.07,52.2,52.05,52.2,98000.0,33.3417,33.425,33.3289,33.425,98000.0
2014-11-04 15:20:00,52.2,52.36,52.18,52.34,175600.0,33.425,33.5274,33.4122,33.5146,175600.0
2014-11-04 15:30:00,52.34,52.5,52.34,52.44,265700.0,33.5146,33.6171,33.5146,33.5787,265700.0
2014-11-04 15:40:00,52.44,52.57,52.44,52.52,285000.0,33.5787,33.6619,33.5787,33.6299,285000.0
2014-11-04 15:50:00,52.51,52.65,52.51,52.59,690000.0,33.6235,33.7131,33.6235,33.6747,690000.0
2014-11-05 09:30:00,52.82,52.98,52.26,52.32,190400.0,33.822,33.9244,33.4634,33.5018,190400.0
2014-11-05 09:40:00,52.3,52.3,52.01,52.1,86800.0,33.489,33.489,33.3033,33.361,86800.0
2014-11-05 09:50:00,52.1,52.18,52.06,52.09,62700.0,33.361,33.4122,33.3353,33.3545,62700.0
2014-11-05 10:00:00,52.1,52.2,52.01,52.18,122800.0,33.361,33.425,33.3033,33.4122,122800.0
2014-11-05 10:10:00,52.2,52.21,52.07,52.1,81700.0,33.425,33.4314,33.3417,33.361,81700.0
2014-11-05 10:20:00,52.09,52.14,51.92,51.97,81600.0,33.3545,33.3866,33.2457,33.2777,81600.0
2014-11-05 10:30:00,51.97,51.97,51.82,51.95,53600.0,33.2777,33.2777,33.1817,33.2649,53600.0
2014-11-05 10:40:00,51.93,52.0,51.85,51.99,79800.0,33.2521,33.2969,33.2009,33.2905,79800.0
2014-11-05 10:50:00,51.99,52.01,51.95,51.99,55700.0,33.2905,33.3033,33.2649,33.2905,55700.0
2014-11-05 11:00:00,51.98,52.07,51.98,52.05,60400.0,33.2841,33.3417,33.2841,33.3289,60400.0
2014-11-05 11:10:00,52.04,52.12,51.99,51.99,48000.0,33.3225,33.3738,33.2905,33.2905,48000.0
2014-11-05 11:20:00,52.0,52.06,51.99,52.01,55400.0,33.2969,33.3353,33.2905,33.3033,55400.0
2014-11-05 11:30:00,52.02,52.12,51.9,51.95,97300.0,33.3097,33.3738,33.2329,33.2649,97300.0
2014-11-05 11:40:00,51.95,52.01,51.93,51.97,41700.0,33.2649,33.3033,33.2521,33.2777,41700.0
2014-11-05 11:50:00,51.96,52.08,51.93,52.05,82700.0,33.2713,33.3481,33.2521,33.3289,82700.0
2014-11-05 12:00:00,52.05,52.1,52.02,52.08,64500.0,33.3289,33.361,33.3097,33.3481,64500.0
2014-11-05 12:10:00,52.07,52.16,52.04,52.14,57000.0,33.3417,33.3994,33.3225,33.3866,57000.0
2014-11-05 12:20:00,52.15,52.16,52.1,52.12,28900.0,33.393,33.3994,33.361,33.3738,28900.0
2014-11-05 12:30:00,52.14,52.22,52.12,52.2,39400.0,33.3866,33.4378,33.3738,33.425,39400.0
2014-11-05 12:40:00,52.2,52.22,52.17,52.19,36900.0,33.425,33.4378,33.4058,33.4186,36900.0
2014-11-05 12:50:00,52.19,52.24,52.16,52.22,37600.0,33.4186,33.4506,33.3994,33.4378,37600.0
2014-11-05 13:00:00,52.23,52.26,52.17,52.19,31900.0,33.4442,33.4634,33.4058,33.4186,31900.0
2014-11-05 13:10:00,52.2,52.21,52.16,52.17,32100.0,33.425,33.4314,33.3994,33.4058,32100.0
2014-11-05 13:20:00,52.17,52.22,52.15,52.2,31700.0,33.4058,33.4378,33.393,33.425,31700.0
2014-11-05 13:30:00,52.19,52.27,52.16,52.16,45000.0,33.4186,33.4698,33.3994,33.3994,45000.0
2014-11-05 13:40:00,52.16,52.2,52.11,52.2,38200.0,33.3994,33.425,33.3674,33.425,38200.0
2014-11-05 13:50:00,52.2,52.26,52.19,52.23,41500.0,33.425,33.4634,33.4186,33.4442,41500.0
2014-11-05 14:00:00,52.23,52.26,52.2,52.22,47500.0,33.4442,33.4634,33.425,33.4378,47500.0
2014-11-05 14:10:00,52.23,52.36,52.23,52.35,47700.0,33.4442,33.5274,33.4442,33.521,47700.0
2014-11-05 14:20:00,52.35,52.36,52.29,52.3,47300.0,33.521,33.5274,33.4826,33.489,47300.0
2014-11-05 14:30:00,52.31,52.34,52.29,52.31,43500.0,33.4954,33.5146,33.4826,33.4954,43500.0
2014-11-05 14:40:00,52.31,52.37,52.3,52.37,47300.0,33.4954,33.5338,33.489,33.5338,47300.0
2014-11-05 14:50:00,52.37,52.4,52.34,52.4,90300.0,33.5338,33.553,33.5146,33.553,90300.0
2014-11-05 15:00:00,52.4,52.44,52.34,52.41,56500.0,33.553,33.5787,33.5146,33.5595,56500.0
2014-11-05 15:10:00,52.42,52.42,52.33,52.33,47400.0,33.5659,33.5659,33.5082,33.5082,47400.0
2014-11-05 15:20:00,52.33,52.37,52.29,52.34,65700.0,33.5082,33.5338,33.4826,33.5146,65700.0
2014-11-05 15:30:00,52.33,52.41,52.33,52.36,89000.0,33.5082,33.5595,33.5082,33.5274,89000.0
2014-11-05 15:40:00,52.36,52.42,52.33,52.42,114300.0,33.5274,33.5659,33.5082,33.5659,114300.0
2014-11-05 15:50:00,52.42,52.44,52.33,52.37,204600.0,33.5659,33.5787,33.5082,33.5338,204600.0
2014-11-06 09:30:00,52.5,52.57,52.01,52.05,122200.0,33.6171,33.6619,33.3033,33.3289,122200.0
2014-11-06 09:40:00,52.01,52.19,51.85,52.1,120100.0,33.3033,33.4186,33.2009,33.361,120100.0
2014-11-06 09:50:00,52.11,52.11,51.85,51.97,45500.0,33.3674,33.3674,33.2009,33.2777,45500.0
2014-11-06 10:00:00,52.0,52.03,51.76,51.83,253000.0,33.2969,33.3161,33.1432,33.1881,253000.0
2014-11-06 10:10:00,51.83,51.87,51.66,51.79,80200.0,33.1881,33.2137,33.0792,33.1625,80200.0
2014-11-06 10:20:00,51.79,52.03,51.79,51.9,189400.0,33.1625,33.3161,33.1625,33.2329,189400.0
2014-11-06 10:30:00,51.92,52.05,51.83,52.05,45800.0,33.2457,33.3289,33.1881,33.3289,45800.0
2014-11-06 10:40:00,52.05,52.18,52.03,52.16,52200.0,33.3289,33.4122,33.3161,33.3994,52200.0
2014-11-06 10:50:00,52.17,52.26,52.15,52.21,45200.0,33.4058,33.4634,33.393,33.4314,45200.0
2014-11-06 11:00:00,52.21,52.31,52.2,52.31,29300.0,33.4314,33.4954,33.425,33.4954,29300.0
2014-11-06 11:10:00,52.3,52.3,52.11,52.26,98000.0,33.489,33.489,33.3674,33.4634,98000.0
2014-11-06 11:20:00,52.25,52.29,52.16,52.27,38100.0,33.457,33.4826,33.3994,33.4698,38100.0
2014-11-06 11:30:00,52.27,52.28,52.2,52.27,21800.0,33.4698,33.4762,33.425,33.4698,21800.0
2014-11-06 11:40:00,52.27,52.35,52.26,52.33,18000.0,33.4698,33.521,33.4634,33.5082,18000.0
2014-11-06 11:50:00,52.34,52.36,52.28,52.32,35700.0,33.5146,33.5274,33.4762,33.5018,35700.0
2014-11-06 12:00:00,52.32,52.34,52.3,52.31,14400.0,33.5018,33.5146,33.489,33.4954,14400.0
2014-11-06 12:10:00,52.31,52.35,52.29,52.35,19000.0,33.4954,33.521,33.4826,33.521,19000.0
2014-11-06 12:20:00,52.34,52.42,52.34,52.4,22400.0,33.5146,33.5659,33.5146,33.553,22400.0
2014-11-06 12:30:00,52.41,52.41,52.26,52.27,28400.0,33.5595,33.5595,33.4634,33.4698,28400.0
2014-11-06 12:40:00,52.26,52.32,52.25,52.31,120800.0,33.4634,33.5018,33.457,33.4954,120800.0
2014-11-06 12:50:00,52.3,52.31,52.2,52.28,28600.0,33.489,33.4954,33.425,33.4762,28600.0
2014-11-06 13:00:00,52.29,52.39,52.28,52.3,31200.0,33.4826,33.5466,33.4762,33.489,31200.0
2014-11-06 13:10:00,52.29,52.38,52.29,52.36,17500.0,33.4826,33.5402,33.4826,33.5274,17500.0
2014-11-06 13:20:00,52.36,52.43,52.36,52.42,20200.0,33.5274,33.5723,33.5274,33.5659,20200.0
2014-11-06 13:30:00,52.41,52.42,52.36,52.42,34700.0,33.5595,33.5659,33.5274,33.5659,34700.0
2014-11-06 13:40:00,52.42,52.42,52.33,52.37,41200.0,33.5659,33.5659,33.5082,33.5338,41200.0
2014-11-06 13:50:00,52.38,52.41,52.37,52.38,30700.0,33.5402,33.5595,33.5338,33.5402,30700.0
2014-11-06 14:00:00,52.37,52.39,52.35,52.36,57100.0,33.5338,33.5466,33.521,33.5274,57100.0
2014-11-06 14:10:00,52.37,52.39,52.32,52.33,33100.0,33.5338,33.5466,33.5018,33.5082,33100.0
2014-11-06 14:20:00,52.32,52.32,52.23,52.3,67000.0,33.5018,33.5018,33.4442,33.489,67000.0
2014-11-06 14:30:00,52.3,52.36,52.29,52.35,200300.0,33.489,33.5274,33.4826,33.521,200300.0
2014-11-06 14:40:00,52.34,52.39,52.3,52.36,83200.0,33.5146,33.5466,33.489,33.5274,83200.0
2014-11-06 14:50:00,52.36,52.38,52.34,52.35,35900.0,33.5274,33.5402,33.5146,33.521,35900.0
2014-11-06 15:00:00,52.35,52.35,52.24,52.3,69300.0,33.521,33.521,33.4506,33.489,69300.0
2014-11-06 15:10:00,52.3,52.31,52.27,52.29,33300.0,33.489,33.4954,33.4698,33.4826,33300.0
2014-11-06 15:20:00,52.29,52.38,52.29,52.38,33400.0,33.4826,33.5402,33.4826,33.5402,33400.0
2014-11-06 15:30:00,52.38,52.4,52.34,52.4,83700.0,33.5402,33.553,33.5146,33.553,83700.0
2014-11-06 15:40:00,52.4,52.47,52.39,52.46,150500.0,33.553,33.5979,33.5466,33.5915,150500.0
2014-11-06 15:50:00,52.46,52.51,52.42,52.44,308500.0,33.5915,33.6235,33.5659,33.5787,308500.0
2014-11-07 09:30:00,52.62,52.97,52.55,52.84,73100.0,33.6939,33.918,33.6491,33.8348,73100.0
2014-11-07 09:40:00,52.82,52.82,52.61,52.64,34500.0,33.822,33.822,33.6875,33.7067,34500.0
2014-11-07 09:50:00,52.64,52.7,52.58,52.66,42900.0,33.7067,33.7451,33.6683,33.7195,42900.0
2014-11-07 10:00:00,52.63,52.73,52.62,52.72,43700.0,33.7003,33.7644,33.6939,33.758,43700.0
2014-11-07 10:10:00,52.74,52.77,52.62,52.67,51400.0,33.7708,33.79,33.6939,33.7259,51400.0
2014-11-07 10:20:00,52.67,52.69,52.6,52.65,95100.0,33.7259,33.7387,33.6811,33.7131,95100.0
2014-11-07 10:30:00,52.63,52.77,52.6,52.77,159500.0,33.7003,33.79,33.6811,33.79,159500.0
2014-11-07 10:40:00,52.78,52.84,52.7,52.71,163000.0,33.7964,33.8348,33.7451,33.7516,163000.0
2014-11-07 10:50:00,52.72,52.78,52.68,52.77,36300.0,33.758,33.7964,33.7323,33.79,36300.0
2014-11-07 11:00:00,52.77,52.78,52.73,52.76,37400.0,33.79,33.7964,33.7644,33.7836,37400.0
2014-11-07 11:10:00,52.76,52.84,52.73,52.8,107500.0,33.7836,33.8348,33.7644,33.8092,107500.0
2014-11-07 11:20:00,52.79,52.82,52.77,52.79,44800.0,33.8028,33.822,33.79,33.8028,44800.0
2014-11-07 11:30:00,52.8,52.8,52.73,52.77,58700.0,33.8092,33.8092,33.7644,33.79,58700.0
2014-11-07 11:40:00,52.78,52.78,52.68,52.72,74100.0,33.7964,33.7964,33.7323,33.758,74100.0
2014-11-07 11:50:00,52.72,52.75,52.68,52.7,20500.0,33.758,33.7772,33.7323,33.7451,20500.0
2014-11-07 12:00:00,52.69,52.79,52.64,52.75,56300.0,33.7387,33.8028,33.7067,33.7772,56300.0
2014-11-07 12:10:00,52.76,52.79,52.74,52.77,70300.0,33.7836,33.8028,33.7708,33.79,70300.0
2014-11-07 12:20:00,52.79,52.8,52.76,52.77,18700.0,33.8028,33.8092,33.7836,33.79,18700.0
2014-11-07 12:30:00,52.76,52.77,52.75,52.76,61000.0,33.7836,33.79,33.7772,33.7836,61000.0
2014-11-07 12:40:00,52.77,52.78,52.7,52.73,70300.0,33.79,33.7964,33.7451,33.7644,70300.0
2014-11-07 12:50:00,52.73,52.81,52.72,52.81,22400.0,33.7644,33.8156,33.758,33.8156,22400.0
2014-11-07 13:00:00,52.81,52.83,52.76,52.81,59400.0,33.8156,33.8284,33.7836,33.8156,59400.0
2014-11-07 13:10:00,52.82,52.83,52.8,52.82,21100.0,33.822,33.8284,33.8092,33.822,21100.0
2014-11-07 13:20:00,52.82,52.82,52.77,52.77,32500.0,33.822,33.822,33.79,33.79,32500.0
2014-11-07 13:30:00,52.77,52.82,52.77,52.81,22900.0,33.79,33.822,33.79,33.8156,22900.0
2014-11-07 13:40:00,52.8,52.82,52.79,52.82,13400.0,33.8092,33.822,33.8028,33.822,13400.0
2014-11-07 13:50:00,52.82,52.84,52.8,52.82,17200.0,33.822,33.8348,33.8092,33.822,17200.0
2014-11-07 14:00:00,52.82,52.88,52.82,52.88,23000.0,33.822,33.8604,33.822,33.8604,23000.0
2014-11-07 14:10:00,52.87,52.89,52.85,52.86,21200.0,33.854,33.8668,33.8412,33.8476,21200.0
2014-11-07 14:20:00,52.85,52.87,52.8,52.82,33000.0,33.8412,33.854,33.8092,33.822,33000.0
2014-11-07 14:30:00,52.82,52.86,52.8,52.85,46000.0,33.822,33.8476,33.8092,33.8412,46000.0
2014-11-07 14:40:00,52.85,52.9,52.85,52.9,58200.0,33.8412,33.8732,33.8412,33.8732,58200.0
2014-11-07 14:50:00,52.9,52.9,52.87,52.89,78700.0,33.8732,33.8732,33.854,33.8668,78700.0
2014-11-07 15:00:00,52.89,52.93,52.88,52.88,63900.0,33.8668,33.8924,33.8604,33.8604,63900.0
2014-11-07 15:10:00,52.89,52.91,52.84,52.9,197900.0,33.8668,33.8796,33.8348,33.8732,197900.0
2014-11-07 15:20:00,52.89,52.9,52.76,52.8,238200.0,33.8668,33.8732,33.7836,33.8092,238200.0
2014-11-07 15:30:00,52.81,52.82,52.77,52.79,188300.0,33.8156,33.822,33.79,33.8028,188300.0
2014-11-07 15:40:00,52.79,52.92,52.77,52.84,188600.0,33.8028,33.886,33.79,33.8348,188600.0
2014-11-07 15:50:00,52.84,52.91,52.82,52.87,272400.0,33.8348,33.8796,33.822,33.854,272400.0
2014-11-10 09:30:00,52.84,52.86,52.65,52.8,59300.0,33.8348,33.8476,33.7131,33.8092,59300.0
2014-11-10 09:40:00,52.83,52.94,52.76,52.9,19800.0,33.8284,33.8988,33.7836,33.8732,19800.0
2014-11-10 09:50:00,52.89,53.06,52.87,53.05,64900.0,33.8668,33.9757,33.854,33.9693,64900.0
2014-11-10 10:00:00,53.04,53.21,53.03,53.19,26600.0,33.9629,34.0717,33.9565,34.0589,26600.0
2014-11-10 10:10:00,53.17,53.21,53.12,53.13,18200.0,34.0461,34.0717,34.0141,34.0205,18200.0
2014-11-10 10:20:00,53.12,53.17,53.07,53.1,36200.0,34.0141,34.0461,33.9821,34.0013,36200.0
2014-11-10 10:30:00,53.1,53.2,53.07,53.13,27900.0,34.0013,34.0653,33.9821,34.0205,27900.0
2014-11-10 10:40:00,53.12,53.29,53.12,53.24,33500.0,34.0141,34.1229,34.0141,34.0909,33500.0
2014-11-10 10:50:00,53.24,53.32,53.23,53.27,24100.0,34.0909,34.1421,34.0845,34.1101,24100.0
2014-11-10 11:00:00,53.29,53.29,53.21,53.22,29100.0,34.1229,34.1229,34.0717,34.0781,29100.0
2014-11-10 11:10:00,53.23,53.23,53.13,53.13,68700.0,34.0845,34.0845,34.0205,34.0205,68700.0
2014-11-10 11:20:00,53.13,53.14,53.06,53.1,75900.0,34.0205,34.0269,33.9757,34.0013,75900.0
2014-11-10 11:30:00,53.11,53.16,53.11,53.15,37000.0,34.0077,34.0397,34.0077,34.0333,37000.0
2014-11-10 11:40:00,53.15,53.16,53.13,53.15,28800.0,34.0333,34.0397,34.0205,34.0333,28800.0
2014-11-10 11:50:00,53.15,53.17,53.13,53.16,33100.0,34.0333,34.0461,34.0205,34.0397,33100.0
2014-11-10 12:00:00,53.15,53.17,53.12,53.15,40000.0,34.0333,34.0461,34.0141,34.0333,40000.0
2014-11-10 12:10:00,53.14,53.16,53.13,53.15,16600.0,34.0269,34.0397,34.0205,34.0333,16600.0
2014-11-10 12:20:00,53.15,53.17,53.14,53.15,18900.0,34.0333,34.0461,34.0269,34.0333,18900.0
2014-11-10 12:30:00,53.14,53.16,53.13,53.14,19500.0,34.0269,34.0397,34.0205,34.0269,19500.0
2014-11-10 12:40:00,53.14,53.21,53.14,53.21,30400.0,34.0269,34.0717,34.0269,34.0717,30400.0
2014-11-10 12:50:00,53.21,53.25,53.18,53.25,30600.0,34.0717,34.0973,34.0525,34.0973,30600.0
2014-11-10 13:00:00,53.23,53.28,53.23,53.28,44000.0,34.0845,34.1165,34.0845,34.1165,44000.0
2014-11-10 13:10:00,53.27,53.31,53.27,53.31,23300.0,34.1101,34.1357,34.1101,34.1357,23300.0
2014-11-10 13:20:00,53.31,53.37,53.31,53.36,41100.0,34.1357,34.1742,34.1357,34.1678,41100.0
2014-11-10 13:30:00,53.37,53.39,53.34,53.39,36800.0,34.1742,34.187,34.155,34.187,36800.0
2014-11-10 13:40:00,53.39,53.45,53.38,53.44,32100.0,34.187,34.2254,34.1806,34.219,32100.0
2014-11-10 13:50:00,53.45,53.45,53.43,53.44,37400.0,34.2254,34.2254,34.2126,34.219,37400.0
2014-11-10 14:00:00,53.43,53.5,53.43,53.5,61700.0,34.2126,34.2574,34.2126,34.2574,61700.0
2014-11-10 14:10:00,53.5,53.55,53.5,53.5,39900.0,34.2574,34.2894,34.2574,34.2574,39900.0
2014-11-10 14:20:00,53.51,53.61,53.5,53.58,94000.0,34.2638,34.3278,34.2574,34.3086,94000.0
2014-11-10 14:30:00,53.58,53.6,53.56,53.56,41900.0,34.3086,34.3214,34.2958,34.2958,41900.0
2014-11-10 14:40:00,53.55,53.58,53.52,53.52,54800.0,34.2894,34.3086,34.2702,34.2702,54800.0
2014-11-10 14:50:00,53.53,53.58,53.51,53.58,45700.0,34.2766,34.3086,34.2638,34.3086,45700.0
2014-11-10 15:00:00,53.57,53.6,53.55,53.55,60400.0,34.3022,34.3214,34.2894,34.2894,60400.0
2014-11-10 15:10:00,53.55,53.62,53.55,53.58,80600.0,34.2894,34.3342,34.2894,34.3086,80600.0
2014-11-10 15:20:00,53.58,53.6,53.51,53.52,106700.0,34.3086,34.3214,34.2638,34.2702,106700.0
2014-11-10 15:30:00,53.52,53.53,53.5,53.53,125400.0,34.2702,34.2766,34.2574,34.2766,125400.0
2014-11-10 15:40:00,53.53,53.66,53.52,53.64,138800.0,34.2766,34.3599,34.2702,34.3471,138800.0
2014-11-10 15:50:00,53.64,53.67,53.6,53.66,308000.0,34.3471,34.3663,34.3214,34.3599,308000.0
2014-11-11 09:30:00,53.66,53.83,53.6,53.73,71700.0,34.3599,34.4687,34.3214,34.4047,71700.0
2014-11-11 09:40:00,53.77,53.82,53.49,53.54,99300.0,34.4303,34.4623,34.251,34.283,99300.0
2014-11-11 09:50:00,53.54,53.81,53.51,53.67,91600.0,34.283,34.4559,34.2638,34.3663,91600.0
2014-11-11 10:00:00,53.67,53.79,53.57,53.72,57000.0,34.3663,34.4431,34.3022,34.3983,57000.0
2014-11-11 10:10:00,53.72,53.74,53.57,53.6,30800.0,34.3983,34.4111,34.3022,34.3214,30800.0
2014-11-11 10:20:00,53.58,53.69,53.58,53.65,66300.0,34.3086,34.3791,34.3086,34.3535,66300.0
2014-11-11 10:30:00,53.65,53.7,53.6,53.6,40500.0,34.3535,34.3855,34.3214,34.3214,40500.0
2014-11-11 10:40:00,53.61,53.71,53.61,53.7,24400.0,34.3278,34.3919,34.3278,34.3855,24400.0
2014-11-11 10:50:00,53.7,53.73,53.68,53.72,37300.0,34.3855,34.4047,34.3727,34.3983,37300.0
2014-11-11 11:00:00,53.72,53.72,53.65,53.71,26900.0,34.3983,34.3983,34.3535,34.3919,26900.0
2014-11-11 11:10:00,53.71,53.72,53.67,53.67,27000.0,34.3919,34.3983,34.3663,34.3663,27000.0
2014-11-11 11:20:00,53.67,53.72,53.66,53.69,26200.0,34.3663,34.3983,34.3599,34.3791,26200.0
2014-11-11 11:30:00,53.69,53.72,53.63,53.64,26600.0,34.3791,34.3983,34.3406,34.3471,26600.0
2014-11-11 11:40:00,53.64,53.67,53.59,53.67,54200.0,34.3471,34.3663,34.315,34.3663,54200.0
2014-11-11 11:50:00,53.66,53.66,53.58,53.63,76800.0,34.3599,34.3599,34.3086,34.3406,76800.0
2014-11-11 12:00:00,53.63,53.66,53.62,53.64,42900.0,34.3406,34.3599,34.3342,34.3471,42900.0
2014-11-11 12:10:00,53.64,53.65,53.57,53.63,29400.0,34.3471,34.3535,34.3022,34.3406,29400.0
2014-11-11 12:20:00,53.63,53.63,53.55,53.55,24100.0,34.3406,34.3406,34.2894,34.2894,24100.0
2014-11-11 12:30:00,53.55,53.55,53.51,53.53,48200.0,34.2894,34.2894,34.2638,34.2766,48200.0
2014-11-11 12:40:00,53.53,53.55,53.52,53.55,31300.0,34.2766,34.2894,34.2702,34.2894,31300.0
2014-11-11 12:50:00,53.54,53.56,53.54,53.56,15400.0,34.283,34.2958,34.283,34.2958,15400.0
2014-11-11 13:00:00,53.55,53.56,53.52,53.53,46200.0,34.2894,34.2958,34.2702,34.2766,46200.0
2014-11-11 13:10:00,53.52,53.53,53.43,53.49,41800.0,34.2702,34.2766,34.2126,34.251,41800.0
2014-11-11 13:20:00,53.48,53.49,53.44,53.46,37800.0,34.2446,34.251,34.219,34.2318,37800.0
2014-11-11 13:30:00,53.45,53.46,53.4,53.43,24200.0,34.2254,34.2318,34.1934,34.2126,24200.0
2014-11-11 13:40:00,53.44,53.49,53.43,53.46,25100.0,34.219,34.251,34.2126,34.2318,25100.0
2014-11-11 13:50:00,53.47,53.52,53.46,53.51,20600.0,34.2382,34.2702,34.2318,34.2638,20600.0
2014-11-11 14:00:00,53.51,53.54,53.48,53.51,27300.0,34.2638,34.283,34.2446,34.2638,27300.0
2014-11-11 14:10:00,53.5,53.51,53.47,53.47,28100.0,34.2574,34.2638,34.2382,34.2382,28100.0
2014-11-11 14:20:00,53.48,53.54,53.48,53.5,24000.0,34.2446,34.283,34.2446,34.2574,24000.0
2014-11-11 14:30:00,53.5,53.51,53.44,53.45,25100.0,34.2574,34.2638,34.219,34.2254,25100.0
2014-11-11 14:40:00,53.45,53.49,53.44,53.49,39600.0,34.2254,34.251,34.219,34.251,39600.0
2014-11-11 14:50:00,53.5,53.5,53.45,53.48,25500.0,34.2574,34.2574,34.2254,34.2446,25500.0
2014-11-11 15:00:00,53.48,53.49,53.46,53.48,37200.0,34.2446,34.251,34.2318,34.2446,37200.0
2014-11-11 15:10:00,53.48,53.49,53.42,53.45,78600.0,34.2446,34.251,34.2062,34.2254,78600.0
2014-11-11 15:20:00,53.45,53.5,53.43,53.49,41300.0,34.2254,34.2574,34.2126,34.251,41300.0
2014-11-11 15:30:00,53.49,53.51,53.46,53.47,63600.0,34.251,34.2638,34.2318,34.2382,63600.0
2014-11-11 15:40:00,53.46,53.57,53.46,53.55,85900.0,34.2318,34.3022,34.2318,34.2894,85900.0
2014-11-11 15:50:00,53.56,53.62,53.55,53.62,165300.0,34.2958,34.3342,34.2894,34.3342,165300.0
2014-11-12 09:30:00,53.62,53.84,53.53,53.8,84300.0,34.3342,34.4751,34.2766,34.4495,84300.0
2014-11-12 09:40:00,53.8,53.83,53.7,53.72,36800.0,34.4495,34.4687,34.3855,34.3983,36800.0
2014-11-12 09:50:00,53.73,53.83,53.65,53.67,31200.0,34.4047,34.4687,34.3535,34.3663,31200.0
2014-11-12 10:00:00,53.67,53.77,53.55,53.56,37200.0,34.3663,34.4303,34.2894,34.2958,37200.0
2014-11-12 10:10:00,53.58,53.6,53.55,53.57,25700.0,34.3086,34.3214,34.2894,34.3022,25700.0
2014-11-12 10:20:00,53.58,53.66,53.55,53.59,76000.0,34.3086,34.3599,34.2894,34.315,76000.0
2014-11-12 10:30:00,53.59,53.65,53.57,53.61,23900.0,34.315,34.3535,34.3022,34.3278,23900.0
2014-11-12 10:40:00,53.61,53.64,53.55,53.64,27500.0,34.3278,34.3471,34.2894,34.3471,27500.0
2014-11-12 10:50:00,53.63,53.73,53.63,53.66,25100.0,34.3406,34.4047,34.3406,34.3599,25100.0
2014-11-12 11:00:00,53.66,53.66,53.57,53.64,19900.0,34.3599,34.3599,34.3022,34.3471,19900.0
2014-11-12 11:10:00,53.63,53.63,53.53,53.59,21300.0,34.3406,34.3406,34.2766,34.315,21300.0
2014-11-12 11:20:00,53.6,53.71,53.6,53.66,18900.0,34.3214,34.3919,34.3214,34.3599,18900.0
2014-11-12 11:30:00,53.68,53.84,53.66,53.79,28100.0,34.3727,34.4751,34.3599,34.4431,28100.0
2014-11-12 11:40:00,53.79,53.85,53.77,53.83,28400.0,34.4431,34.4815,34.4303,34.4687,28400.0
2014-11-12 11:50:00,53.84,53.86,53.81,53.84,28300.0,34.4751,34.4879,34.4559,34.4751,28300.0
2014-11-12 12:00:00,53.84,53.86,53.79,53.8,31100.0,34.4751,34.4879,34.4431,34.4495,31100.0
2014-11-12 12:10:00,53.8,53.8,53.73,53.75,29400.0,34.4495,34.4495,34.4047,34.4175,29400.0
2014-11-12 12:20:00,53.75,53.76,53.72,53.72,34800.0,34.4175,34.4239,34.3983,34.3983,34800.0
2014-11-12 12:30:00,53.73,53.74,53.68,53.68,17900.0,34.4047,34.4111,34.3727,34.3727,17900.0
2014-11-12 12:40:00,53.68,53.74,53.65,53.73,27300.0,34.3727,34.4111,34.3535,34.4047,27300.0
2014-11-12 12:50:00,53.74,53.76,53.71,53.76,21900.0,34.4111,34.4239,34.3919,34.4239,21900.0
2014-11-12 13:00:00,53.76,53.77,53.73,53.75,29600.0,34.4239,34.4303,34.4047,34.4175,29600.0
2014-11-12 13:10:00,53.75,53.83,53.74,53.81,25300.0,34.4175,34.4687,34.4111,34.4559,25300.0
2014-11-12 13:20:00,53.82,53.97,53.79,53.96,73800.0,34.4623,34.5584,34.4431,34.552,73800.0
2014-11-12 13:30:00,53.96,54.1,53.96,54.09,64400.0,34.552,34.6416,34.552,34.6352,64400.0
2014-11-12 13:40:00,54.09,54.15,54.05,54.06,22900.0,34.6352,34.6736,34.6096,34.616,22900.0
2014-11-12 13:50:00,54.05,54.05,53.97,53.98,39900.0,34.6096,34.6096,34.5584,34.5648,39900.0
2014-11-12 14:00:00,53.98,54.1,53.98,54.1,23300.0,34.5648,34.6416,34.5648,34.6416,23300.0
2014-11-12 14:10:00,54.1,54.1,54.06,54.09,21100.0,34.6416,34.6416,34.616,34.6352,21100.0
2014-11-12 14:20:00,54.09,54.09,53.96,53.98,78500.0,34.6352,34.6352,34.552,34.5648,78500.0
2014-11-12 14:30:00,53.99,53.99,53.9,53.93,30100.0,34.5712,34.5712,34.5135,34.5327,30100.0
2014-11-12 14:40:00,53.93,53.93,53.89,53.93,61200.0,34.5327,34.5327,34.5071,34.5327,61200.0
2014-11-12 14:50:00,53.93,53.95,53.88,53.89,45200.0,34.5327,34.5456,34.5007,34.5071,45200.0
2014-11-12 15:00:00,53.89,54.02,53.87,54.02,26600.0,34.5071,34.5904,34.4943,34.5904,26600.0
2014-11-12 15:10:00,54.02,54.03,53.96,54.0,46200.0,34.5904,34.5968,34.552,34.5776,46200.0
2014-11-12 15:20:00,54.0,54.05,53.96,54.05,47700.0,34.5776,34.6096,34.552,34.6096,47700.0
2014-11-12 15:30:00,54.05,54.05,53.99,54.02,82900.0,34.6096,34.6096,34.5712,34.5904,82900.0
2014-11-12 15:40:00,54.01,54.09,54.0,54.05,149600.0,34.584,34.6352,34.5776,34.6096,149600.0
2014-11-12 15:50:00,54.05,54.08,53.97,54.04,262900.0,34.6096,34.6288,34.5584,34.6032,262900.0
2014-11-13 09:30:00,53.72,54.07,53.72,53.92,118400.0,34.6497,34.8755,34.6497,34.7787,118400.0
2014-11-13 09:40:00,53.93,54.11,53.89,54.11,92000.0,34.7852,34.9013,34.7594,34.9013,92000.0
2014-11-13 09:50:00,54.1,54.29,54.01,54.29,113500.0,34.8948,35.0174,34.8368,35.0174,113500.0
2014-11-13 10:00:00,54.29,54.42,54.2,54.42,167300.0,35.0174,35.1012,34.9593,35.1012,167300.0
2014-11-13 10:10:00,54.41,54.46,54.31,54.44,119500.0,35.0948,35.127,35.0303,35.1141,119500.0
2014-11-13 10:20:00,54.45,54.55,54.4,54.54,135000.0,35.1206,35.1851,35.0883,35.1786,135000.0
2014-11-13 10:30:00,54.54,54.6,54.51,54.59,74600.0,35.1786,35.2173,35.1593,35.2109,74600.0
2014-11-13 10:40:00,54.6,54.6,54.58,54.59,77300.0,35.2173,35.2173,35.2044,35.2109,77300.0
2014-11-13 10:50:00,54.6,54.6,54.47,54.47,97200.0,35.2173,35.2173,35.1335,35.1335,97200.0
2014-11-13 11:00:00,54.47,54.49,54.4,54.43,99000.0,35.1335,35.1464,35.0883,35.1077,99000.0
2014-11-13 11:10:00,54.43,54.47,54.39,54.46,116000.0,35.1077,35.1335,35.0819,35.127,116000.0
2014-11-13 11:20:00,54.46,54.51,54.43,54.5,103900.0,35.127,35.1593,35.1077,35.1528,103900.0
2014-11-13 11:30:00,54.5,54.55,54.46,54.53,168700.0,35.1528,35.1851,35.127,35.1722,168700.0
2014-11-13 11:40:00,54.52,54.58,54.5,54.55,131100.0,35.1657,35.2044,35.1528,35.1851,131100.0
2014-11-13 11:50:00,54.55,54.7,54.55,54.69,84700.0,35.1851,35.2818,35.1851,35.2754,84700.0
2014-11-13 12:00:00,54.7,54.71,54.59,54.62,57400.0,35.2818,35.2883,35.2109,35.2302,57400.0
2014-11-13 12:10:00,54.63,54.74,54.61,54.71,80200.0,35.2367,35.3076,35.2238,35.2883,80200.0
2014-11-13 12:20:00,54.7,54.75,54.69,54.74,93200.0,35.2818,35.3141,35.2754,35.3076,93200.0
2014-11-13 12:30:00,54.74,54.76,54.72,54.76,59700.0,35.3076,35.3205,35.2947,35.3205,59700.0
2014-11-13 12:40:00,54.76,54.77,54.7,54.77,83900.0,35.3205,35.327,35.2818,35.327,83900.0
2014-11-13 12:50:00,54.76,54.84,54.76,54.83,63100.0,35.3205,35.3721,35.3205,35.3657,63100.0
2014-11-13 13:00:00,54.83,54.83,54.68,54.7,85000.0,35.3657,35.3657,35.2689,35.2818,85000.0
2014-11-13 13:10:00,54.71,54.79,54.7,54.78,53000.0,35.2883,35.3399,35.2818,35.3334,53000.0
2014-11-13 13:20:00,54.78,54.78,54.64,54.66,107500.0,35.3334,35.3334,35.2431,35.256,107500.0
2014-11-13 13:30:00,54.65,54.67,54.53,54.55,84400.0,35.2496,35.2625,35.1722,35.1851,84400.0
2014-11-13 13:40:00,54.54,54.55,54.48,54.5,101100.0,35.1786,35.1851,35.1399,35.1528,101100.0
2014-11-13 13:50:00,54.5,54.61,54.48,54.59,60000.0,35.1528,35.2238,35.1399,35.2109,60000.0
2014-11-13 14:00:00,54.59,54.66,54.58,54.64,55500.0,35.2109,35.256,35.2044,35.2431,55500.0
2014-11-13 14:10:00,54.64,54.65,54.59,54.65,81200.0,35.2431,35.2496,35.2109,35.2496,81200.0
2014-11-13 14:20:00,54.65,54.73,54.65,54.73,154500.0,35.2496,35.3012,35.2496,35.3012,154500.0
2014-11-13 14:30:00,54.72,54.8,54.72,54.78,109000.0,35.2947,35.3463,35.2947,35.3334,109000.0
2014-11-13 14:40:00,54.79,54.79,54.71,54.74,75100.0,35.3399,35.3399,35.2883,35.3076,75100.0
2014-11-13 14:50:00,54.74,54.82,54.69,54.7,102500.0,35.3076,35.3592,35.2754,35.2818,102500.0
2014-11-13 15:00:00,54.7,54.84,54.68,54.83,83300.0,35.2818,35.3721,35.2689,35.3657,83300.0
2014-11-13 15:10:00,54.84,54.85,54.73,54.76,98800.0,35.3721,35.3786,35.3012,35.3205,98800.0
2014-11-13 15:20:00,54.76,54.83,54.72,54.77,121500.0,35.3205,35.3657,35.2947,35.327,121500.0
2014-11-13 15:30:00,54.77,54.84,54.73,54.79,168400.0,35.327,35.3721,35.3012,35.3399,168400.0
2014-11-13 15:40:00,54.79,54.84,54.75,54.75,178700.0,35.3399,35.3721,35.3141,35.3141,178700.0
2014-11-13 15:50:00,54.76,54.8,54.67,54.72,276800.0,35.3205,35.3463,35.2625,35.2947,276800.0
2014-11-14 09:30:00,54.29,54.66,54.21,54.41,189200.0,35.0174,35.256,34.9658,35.0948,189200.0
2014-11-14 09:40:00,54.41,54.48,54.31,54.32,41000.0,35.0948,35.1399,35.0303,35.0367,41000.0
2014-11-14 09:50:00,54.32,54.56,54.31,54.52,108100.0,35.0367,35.1915,35.0303,35.1657,108100.0
2014-11-14 10:00:00,54.47,54.66,54.43,54.64,48200.0,35.1335,35.256,35.1077,35.2431,48200.0
2014-11-14 10:10:00,54.64,54.64,54.49,54.54,116100.0,35.2431,35.2431,35.1464,35.1786,116100.0
2014-11-14 10:20:00,54.55,54.6,54.44,54.49,58600.0,35.1851,35.2173,35.1141,35.1464,58600.0
2014-11-14 10:30:00,54.5,54.5,54.4,54.46,89800.0,35.1528,35.1528,35.0883,35.127,89800.0
2014-11-14 10:40:00,54.45,54.54,54.45,54.5,39100.0,35.1206,35.1786,35.1206,35.1528,39100.0
2014-11-14 10:50:00,54.49,54.54,54.42,54.49,91800.0,35.1464,35.1786,35.1012,35.1464,91800.0
2014-11-14 11:00:00,54.5,54.55,54.46,54.49,42400.0,35.1528,35.1851,35.127,35.1464,42400.0
2014-11-14 11:10:00,54.49,54.51,54.43,54.48,23500.0,35.1464,35.1593,35.1077,35.1399,23500.0
2014-11-14 11:20:00,54.48,54.48,54.41,54.46,46900.0,35.1399,35.1399,35.0948,35.127,46900.0
2014-11-14 11:30:00,54.46,54.5,54.41,54.49,68000.0,35.127,35.1528,35.0948,35.1464,68000.0
2014-11-14 11:40:00,54.48,54.49,54.38,54.41,42800.0,35.1399,35.1464,35.0754,35.0948,42800.0
2014-11-14 11:50:00,54.41,54.42,54.25,54.34,31500.0,35.0948,35.1012,34.9916,35.0496,31500.0
2014-11-14 12:00:00,54.34,54.36,54.27,54.28,22900.0,35.0496,35.0625,35.0045,35.0109,22900.0
2014-11-14 12:10:00,54.28,54.34,54.23,54.25,42900.0,35.0109,35.0496,34.9787,34.9916,42900.0
2014-11-14 12:20:00,54.26,54.46,54.23,54.45,71500.0,34.998,35.127,34.9787,35.1206,71500.0
2014-11-14 12:30:00,54.45,54.47,54.41,54.44,61500.0,35.1206,35.1335,35.0948,35.1141,61500.0
2014-11-14 12:40:00,54.45,54.46,54.42,54.44,34400.0,35.1206,35.127,35.1012,35.1141,34400.0
2014-11-14 12:50:00,54.44,54.47,54.42,54.44,40700.0,35.1141,35.1335,35.1012,35.1141,40700.0
2014-11-14 13:00:00,54.43,54.49,54.4,54.48,43500.0,35.1077,35.1464,35.0883,35.1399,43500.0
2014-11-14 13:10:00,54.48,54.49,54.41,54.43,42000.0,35.1399,35.1464,35.0948,35.1077,42000.0
2014-11-14 13:20:00,54.43,54.43,54.35,54.4,27100.0,35.1077,35.1077,35.0561,35.0883,27100.0
2014-11-14 13:30:00,54.4,54.44,54.39,54.42,48200.0,35.0883,35.1141,35.0819,35.1012,48200.0
2014-11-14 13:40:00,54.42,54.47,54.38,54.43,32700.0,35.1012,35.1335,35.0754,35.1077,32700.0
2014-11-14 13:50:00,54.43,54.45,54.39,54.43,53000.0,35.1077,35.1206,35.0819,35.1077,53000.0
2014-11-14 14:00:00,54.42,54.44,54.36,54.43,48100.0,35.1012,35.1141,35.0625,35.1077,48100.0
2014-11-14 14:10:00,54.44,54.44,54.33,54.36,20700.0,35.1141,35.1141,35.0432,35.0625,20700.0
2014-11-14 14:20:00,54.36,54.36,54.3,54.31,29600.0,35.0625,35.0625,35.0238,35.0303,29600.0
2014-11-14 14:30:00,54.32,54.36,54.31,54.34,38800.0,35.0367,35.0625,35.0303,35.0496,38800.0
2014-11-14 14:40:00,54.33,54.33,54.28,54.29,21900.0,35.0432,35.0432,35.0109,35.0174,21900.0
2014-11-14 14:50:00,54.29,54.33,54.27,54.28,42900.0,35.0174,35.0432,35.0045,35.0109,42900.0
2014-11-14 15:00:00,54.28,54.36,54.27,54.35,59800.0,35.0109,35.0625,35.0045,35.0561,59800.0
2014-11-14 15:10:00,54.35,54.41,54.3,54.37,64500.0,35.0561,35.0948,35.0238,35.069,64500.0
2014-11-14 15:20:00,54.38,54.4,54.36,54.39,57900.0,35.0754,35.0883,35.0625,35.0819,57900.0
2014-11-14 15:30:00,54.4,54.49,54.38,54.43,142500.0,35.0883,35.1464,35.0754,35.1077,142500.0
2014-11-14 15:40:00,54.43,54.47,54.41,54.41,143500.0,35.1077,35.1335,35.0948,35.0948,143500.0
2014-11-14 15:50:00,54.42,54.43,54.37,54.43,197700.0,35.1012,35.1077,35.069,35.1077,197700.0
2014-11-17 09:30:00,54.53,54.93,54.49,54.77,118500.0,35.1722,35.4302,35.1464,35.327,118500.0
2014-11-17 09:40:00,54.73,54.81,54.65,54.76,35800.0,35.3012,35.3528,35.2496,35.3205,35800.0
2014-11-17 09:50:00,54.74,54.83,54.63,54.74,26900.0,35.3076,35.3657,35.2367,35.3076,26900.0
2014-11-17 10:00:00,54.74,54.82,54.64,54.65,27000.0,35.3076,35.3592,35.2431,35.2496,27000.0
2014-11-17 10:10:00,54.66,54.74,54.59,54.71,30200.0,35.256,35.3076,35.2109,35.2883,30200.0
2014-11-17 10:20:00,54.7,54.79,54.64,54.74,30700.0,35.2818,35.3399,35.2431,35.3076,30700.0
2014-11-17 10:30:00,54.75,54.81,54.72,54.74,29700.0,35.3141,35.3528,35.2947,35.3076,29700.0
2014-11-17 10:40:00,54.74,54.8,54.71,54.76,27700.0,35.3076,35.3463,35.2883,35.3205,27700.0
2014-11-17 10:50:00,54.78,54.83,54.73,54.83,32700.0,35.3334,35.3657,35.3012,35.3657,32700.0
2014-11-17 11:00:00,54.84,54.84,54.76,54.79,24200.0,35.3721,35.3721,35.3205,35.3399,24200.0
2014-11-17 11:10:00,54.79,54.86,54.73,54.86,39800.0,35.3399,35.385,35.3012,35.385,39800.0
2014-11-17 11:20:00,54.86,54.89,54.73,54.75,26700.0,35.385,35.4044,35.3012,35.3141,26700.0
2014-11-17 11:30:00,54.75,54.75,54.63,54.68,35400.0,35.3141,35.3141,35.2367,35.2689,35400.0
2014-11-17 11:40:00,54.68,54.77,54.67,54.71,15500.0,35.2689,35.327,35.2625,35.2883,15500.0
2014-11-17 11:50:00,54.71,54.73,54.64,54.73,11600.0,35.2883,35.3012,35.2431,35.3012,11600.0
2014-11-17 12:00:00,54.71,54.78,54.71,54.72,23600.0,35.2883,35.3334,35.2883,35.2947,23600.0
2014-11-17 12:10:00,54.72,54.79,54.72,54.77,17100.0,35.2947,35.3399,35.2947,35.327,17100.0
2014-11-17 12:20:00,54.77,54.8,54.74,54.76,13900.0,35.327,35.3463,35.3076,35.3205,13900.0
2014-11-17 12:30:00,54.75,54.78,54.72,54.75,15700.0,35.3141,35.3334,35.2947,35.3141,15700.0
2014-11-17 12:40:00,54.75,54.81,54.71,54.8,22000.0,35.3141,35.3528,35.2883,35.3463,22000.0
2014-11-17 12:50:00,54.78,54.83,54.77,54.79,14400.0,35.3334,35.3657,35.327,35.3399,14400.0
2014-11-17 13:00:00,54.8,54.83,54.79,54.83,16200.0,35.3463,35.3657,35.3399,35.3657,16200.0
2014-11-17 13:10:00,54.81,54.87,54.72,54.85,47400.0,35.3528,35.3915,35.2947,35.3786,47400.0
2014-11-17 13:20:00,54.86,54.91,54.84,54.87,17500.0,35.385,35.4173,35.3721,35.3915,17500.0
2014-11-17 13:30:00,54.87,54.89,54.83,54.84,23800.0,35.3915,35.4044,35.3657,35.3721,23800.0
2014-11-17 13:40:00,54.84,54.88,54.83,54.86,30500.0,35.3721,35.3979,35.3657,35.385,30500.0
2014-11-17 13:50:00,54.85,54.93,54.85,54.92,22100.0,35.3786,35.4302,35.3786,35.4237,22100.0
2014-11-17 14:00:00,54.91,54.93,54.86,54.87,26000.0,35.4173,35.4302,35.385,35.3915,26000.0
2014-11-17 14:10:00,54.87,54.96,54.87,54.95,18800.0,35.3915,35.4495,35.3915,35.4431,18800.0
2014-11-17 14:20:00,54.94,54.96,54.9,54.91,34800.0,35.4366,35.4495,35.4108,35.4173,34800.0
2014-11-17 14:30:00,54.92,54.94,54.9,54.92,29100.0,35.4237,35.4366,35.4108,35.4237,29100.0
2014-11-17 14:40:00,54.92,54.93,54.88,54.88,29900.0,35.4237,35.4302,35.3979,35.3979,29900.0
2014-11-17 14:50:00,54.88,54.94,54.87,54.9,36100.0,35.3979,35.4366,35.3915,35.4108,36100.0
2014-11-17 15:00:00,54.9,54.95,54.89,54.95,44100.0,35.4108,35.4431,35.4044,35.4431,44100.0
2014-11-17 15:10:00,54.94,54.95,54.88,54.9,42400.0,35.4366,35.4431,35.3979,35.4108,42400.0
2014-11-17 15:20:00,54.88,54.92,54.86,54.86,36400.0,35.3979,35.4237,35.385,35.385,36400.0
2014-11-17 15:30:00,54.86,54.88,54.81,54.86,65600.0,35.385,35.3979,35.3528,35.385,65600.0
2014-11-17 15:40:00,54.86,54.88,54.79,54.79,57100.0,35.385,35.3979,35.3399,35.3399,57100.0
2014-11-17 15:50:00,54.8,54.85,54.8,54.84,134900.0,35.3463,35.3786,35.3463,35.3721,134900.0
2014-11-18 09:30:00,54.8,54.95,54.6,54.83,48000.0,35.3463,35.4431,35.2173,35.3657,48000.0
2014-11-18 09:40:00,54.85,54.89,54.69,54.8,94000.0,35.3786,35.4044,35.2754,35.3463,94000.0
2014-11-18 09:50:00,54.8,54.87,54.73,54.83,39600.0,35.3463,35.3915,35.3012,35.3657,39600.0
2014-11-18 10:00:00,54.8,54.91,54.76,54.76,39200.0,35.3463,35.4173,35.3205,35.3205,39200.0
2014-11-18 10:10:00,54.78,54.92,54.75,54.9,29000.0,35.3334,35.4237,35.3141,35.4108,29000.0
2014-11-18 10:20:00,54.9,54.95,54.85,54.94,38400.0,35.4108,35.4431,35.3786,35.4366,38400.0
2014-11-18 10:30:00,54.95,54.95,54.83,54.85,46200.0,35.4431,35.4431,35.3657,35.3786,46200.0
2014-11-18 10:40:00,54.86,54.88,54.78,54.83,36600.0,35.385,35.3979,35.3334,35.3657,36600.0
2014-11-18 10:50:00,54.82,54.96,54.81,54.96,65300.0,35.3592,35.4495,35.3528,35.4495,65300.0
2014-11-18 11:00:00,54.96,54.96,54.93,54.95,45900.0,35.4495,35.4495,35.4302,35.4431,45900.0
2014-11-18 11:10:00,54.95,54.95,54.86,54.88,36800.0,35.4431,35.4431,35.385,35.3979,36800.0
2014-11-18 11:20:00,54.89,54.9,54.82,54.85,29800.0,35.4044,35.4108,35.3592,35.3786,29800.0
2014-11-18 11:30:00,54.86,54.94,54.85,54.91,84300.0,35.385,35.4366,35.3786,35.4173,84300.0
2014-11-18 11:40:00,54.91,54.92,54.88,54.88,31900.0,35.4173,35.4237,35.3979,35.3979,31900.0
2014-11-18 11:50:00,54.88,54.89,54.81,54.88,39500.0,35.3979,35.4044,35.3528,35.3979,39500.0
2014-11-18 12:00:00,54.88,54.89,54.82,54.88,19400.0,35.3979,35.4044,35.3592,35.3979,19400.0
2014-11-18 12:10:00,54.89,54.89,54.85,54.87,17500.0,35.4044,35.4044,35.3786,35.3915,17500.0
2014-11-18 12:20:00,54.87,54.91,54.82,54.9,57100.0,35.3915,35.4173,35.3592,35.4108,57100.0
2014-11-18 12:30:00,54.91,54.95,54.9,54.91,28400.0,35.4173,35.4431,35.4108,35.4173,28400.0
2014-11-18 12:40:00,54.91,54.97,54.9,54.95,27500.0,35.4173,35.456,35.4108,35.4431,27500.0
2014-11-18 12:50:00,54.95,54.99,54.94,54.98,24300.0,35.4431,35.4689,35.4366,35.4624,24300.0
2014-11-18 13:00:00,54.98,54.98,54.95,54.97,15400.0,35.4624,35.4624,35.4431,35.456,15400.0
2014-11-18 13:10:00,54.97,54.99,54.94,54.98,34100.0,35.456,35.4689,35.4366,35.4624,34100.0
2014-11-18 13:20:00,54.98,55.1,54.96,55.1,85100.0,35.4624,35.5398,35.4495,35.5398,85100.0
2014-11-18 13:30:00,55.11,55.12,55.07,55.08,24900.0,35.5463,35.5527,35.5205,35.5269,24900.0
2014-11-18 13:40:00,55.08,55.12,55.06,55.11,43700.0,35.5269,35.5527,35.514,35.5463,43700.0
2014-11-18 13:50:00,55.11,55.13,55.07,55.07,127100.0,35.5463,35.5592,35.5205,35.5205,127100.0
2014-11-18 14:00:00,55.08,55.08,54.97,54.99,152500.0,35.5269,35.5269,35.456,35.4689,152500.0
2014-11-18 14:10:00,55.0,55.06,55.0,55.03,24000.0,35.4753,35.514,35.4753,35.4947,24000.0
2014-11-18 14:20:00,55.04,55.06,55.03,55.03,33400.0,35.5011,35.514,35.4947,35.4947,33400.0
2014-11-18 14:30:00,55.04,55.1,55.03,55.09,68400.0,35.5011,35.5398,35.4947,35.5334,68400.0
2014-11-18 14:40:00,55.09,55.1,55.08,55.09,23900.0,35.5334,35.5398,35.5269,35.5334,23900.0
2014-11-18 14:50:00,55.09,55.1,55.05,55.07,38000.0,35.5334,35.5398,35.5076,35.5205,38000.0
2014-11-18 15:00:00,55.07,55.09,55.04,55.07,46400.0,35.5205,35.5334,35.5011,35.5205,46400.0
2014-11-18 15:10:00,55.08,55.12,55.05,55.1,47700.0,35.5269,35.5527,35.5076,35.5398,47700.0
2014-11-18 15:20:00,55.11,55.13,55.09,55.12,111600.0,35.5463,35.5592,35.5334,35.5527,111600.0
2014-11-18 15:30:00,55.13,55.13,55.07,55.07,75600.0,35.5592,35.5592,35.5205,35.5205,75600.0
2014-11-18 15:40:00,55.07,55.11,55.06,55.06,123800.0,35.5205,35.5463,35.514,35.514,123800.0
2014-11-18 15:50:00,55.07,55.08,54.96,54.98,657800.0,35.5205,35.5269,35.4495,35.4624,657800.0
2014-11-19 09:30:00,54.76,54.76,54.44,54.74,114500.0,35.3205,35.3205,35.1141,35.3076,114500.0
2014-11-19 09:40:00,54.77,54.84,54.62,54.75,42000.0,35.327,35.3721,35.2302,35.3141,42000.0
2014-11-19 09:50:00,54.76,54.76,54.54,54.59,107800.0,35.3205,35.3205,35.1786,35.2109,107800.0
2014-11-19 10:00:00,54.61,54.65,54.49,54.65,98000.0,35.2238,35.2496,35.1464,35.2496,98000.0
2014-11-19 10:10:00,54.64,54.68,54.57,54.59,59700.0,35.2431,35.2689,35.198,35.2109,59700.0
2014-11-19 10:20:00,54.6,54.67,54.56,54.61,54300.0,35.2173,35.2625,35.1915,35.2238,54300.0
2014-11-19 10:30:00,54.62,54.75,54.59,54.68,98700.0,35.2302,35.3141,35.2109,35.2689,98700.0
2014-11-19 10:40:00,54.67,54.71,54.6,54.6,37700.0,35.2625,35.2883,35.2173,35.2173,37700.0
2014-11-19 10:50:00,54.59,54.69,54.33,54.35,202500.0,35.2109,35.2754,35.0432,35.0561,202500.0
2014-11-19 11:00:00,54.35,54.38,54.25,54.26,81500.0,35.0561,35.0754,34.9916,34.998,81500.0
2014-11-19 11:10:00,54.26,54.3,54.21,54.27,49900.0,34.998,35.0238,34.9658,35.0045,49900.0
2014-11-19 11:20:00,54.27,54.31,54.21,54.21,63700.0,35.0045,35.0303,34.9658,34.9658,63700.0
2014-11-19 11:30:00,54.22,54.22,54.19,54.2,50400.0,34.9722,34.9722,34.9529,34.9593,50400.0
2014-11-19 11:40:00,54.21,54.22,54.16,54.16,53900.0,34.9658,34.9722,34.9335,34.9335,53900.0
2014-11-19 11:50:00,54.17,54.27,54.17,54.25,69000.0,34.94,35.0045,34.94,34.9916,69000.0
2014-11-19 12:00:00,54.26,54.29,54.24,54.28,51800.0,34.998,35.0174,34.9851,35.0109,51800.0
2014-11-19 12:10:00,54.28,54.34,54.24,54.34,41800.0,35.0109,35.0496,34.9851,35.0496,41800.0
2014-11-19 12:20:00,54.34,54.43,54.32,54.42,40200.0,35.0496,35.1077,35.0367,35.1012,40200.0
2014-11-19 12:30:00,54.41,54.42,54.31,54.34,45100.0,35.0948,35.1012,35.0303,35.0496,45100.0
2014-11-19 12:40:00,54.34,54.39,54.34,54.35,35000.0,35.0496,35.0819,35.0496,35.0561,35000.0
2014-11-19 12:50:00,54.35,54.4,54.35,54.4,28300.0,35.0561,35.0883,35.0561,35.0883,28300.0
2014-11-19 13:00:00,54.41,54.46,54.4,54.45,35000.0,35.0948,35.127,35.0883,35.1206,35000.0
2014-11-19 13:10:00,54.44,54.49,54.43,54.46,50700.0,35.1141,35.1464,35.1077,35.127,50700.0
2014-11-19 13:20:00,54.47,54.49,54.42,54.43,62500.0,35.1335,35.1464,35.1012,35.1077,62500.0
2014-11-19 13:30:00,54.44,54.45,54.35,54.4,65100.0,35.1141,35.1206,35.0561,35.0883,65100.0
2014-11-19 13:40:00,54.4,54.4,54.23,54.23,120200.0,35.0883,35.0883,34.9787,34.9787,120200.0
2014-11-19 13:50:00,54.24,54.27,54.23,54.26,63600.0,34.9851,35.0045,34.9787,34.998,63600.0
2014-11-19 14:00:00,54.26,54.42,54.24,54.33,132900.0,34.998,35.1012,34.9851,35.0432,132900.0
2014-11-19 14:10:00,54.33,54.4,54.32,54.37,98400.0,35.0432,35.0883,35.0367,35.069,98400.0
2014-11-19 14:20:00,54.37,54.38,54.25,54.32,108500.0,35.069,35.0754,34.9916,35.0367,108500.0
2014-11-19 14:30:00,54.33,54.41,54.2,54.33,178200.0,35.0432,35.0948,34.9593,35.0432,178200.0
2014-11-19 14:40:00,54.33,54.38,54.16,54.21,193800.0,35.0432,35.0754,34.9335,34.9658,193800.0
2014-11-19 14:50:00,54.22,54.36,54.22,54.31,73500.0,34.9722,35.0625,34.9722,35.0303,73500.0
2014-11-19 15:00:00,54.31,54.37,54.25,54.36,94300.0,35.0303,35.069,34.9916,35.0625,94300.0
2014-11-19 15:10:00,54.36,54.44,54.33,54.43,91100.0,35.0625,35.1141,35.0432,35.1077,91100.0
2014-11-19 15:20:00,54.44,54.48,54.37,54.39,90700.0,35.1141,35.1399,35.069,35.0819,90700.0
2014-11-19 15:30:00,54.39,54.42,54.33,54.33,108000.0,35.0819,35.1012,35.0432,35.0432,108000.0
2014-11-19 15:40:00,54.33,54.39,54.26,54.38,154900.0,35.0432,35.0819,34.998,35.0754,154900.0
2014-11-19 15:50:00,54.38,54.4,54.29,54.33,248900.0,35.0754,35.0883,35.0174,35.0432,248900.0
2014-11-20 09:30:00,53.94,54.24,53.71,54.0,166300.0,34.7916,34.9851,34.6433,34.8303,166300.0
2014-11-20 09:40:00,54.0,54.14,53.91,53.95,38200.0,34.8303,34.9206,34.7723,34.7981,38200.0
2014-11-20 09:50:00,53.96,54.1,53.78,53.85,103700.0,34.8045,34.8948,34.6884,34.7336,103700.0
2014-11-20 10:00:00,53.86,54.07,53.8,54.03,42600.0,34.74,34.8755,34.7013,34.8497,42600.0
2014-11-20 10:10:00,54.05,54.06,53.79,53.81,61800.0,34.8626,34.869,34.6949,34.7078,61800.0
2014-11-20 10:20:00,53.82,53.96,53.82,53.95,78100.0,34.7142,34.8045,34.7142,34.7981,78100.0
2014-11-20 10:30:00,53.96,54.07,53.92,54.03,39400.0,34.8045,34.8755,34.7787,34.8497,39400.0
2014-11-20 10:40:00,54.02,54.06,53.9,53.9,58200.0,34.8432,34.869,34.7658,34.7658,58200.0
2014-11-20 10:50:00,53.9,53.91,53.86,53.9,84300.0,34.7658,34.7723,34.74,34.7658,84300.0
2014-11-20 11:00:00,53.89,53.98,53.86,53.98,73000.0,34.7594,34.8174,34.74,34.8174,73000.0
2014-11-20 11:10:00,53.96,54.02,53.96,54.0,64300.0,34.8045,34.8432,34.8045,34.8303,64300.0
2014-11-20 11:20:00,54.0,54.01,53.96,53.99,53900.0,34.8303,34.8368,34.8045,34.8239,53900.0
2014-11-20 11:30:00,54.0,54.0,53.91,53.91,71200.0,34.8303,34.8303,34.7723,34.7723,71200.0
2014-11-20 11:40:00,53.91,53.96,53.9,53.91,49200.0,34.7723,34.8045,34.7658,34.7723,49200.0
2014-11-20 11:50:00,53.9,53.91,53.87,53.87,26000.0,34.7658,34.7723,34.7465,34.7465,26000.0
2014-11-20 12:00:00,53.87,53.88,53.79,53.8,50600.0,34.7465,34.7529,34.6949,34.7013,50600.0
2014-11-20 12:10:00,53.8,53.81,53.76,53.77,60800.0,34.7013,34.7078,34.6755,34.682,60800.0
2014-11-20 12:20:00,53.77,53.81,53.73,53.79,56300.0,34.682,34.7078,34.6562,34.6949,56300.0
2014-11-20 12:30:00,53.79,53.81,53.78,53.79,41900.0,34.6949,34.7078,34.6884,34.6949,41900.0
2014-11-20 12:40:00,53.78,53.8,53.74,53.74,50100.0,34.6884,34.7013,34.6626,34.6626,50100.0
2014-11-20 12:50:00,53.75,53.79,53.73,53.79,25900.0,34.6691,34.6949,34.6562,34.6949,25900.0
2014-11-20 13:00:00,53.8,53.81,53.75,53.76,44500.0,34.7013,34.7078,34.6691,34.6755,44500.0
2014-11-20 13:10:00,53.75,53.76,53.72,53.73,48900.0,34.6691,34.6755,34.6497,34.6562,48900.0
2014-11-20 13:20:00,53.73,53.74,53.69,53.71,42000.0,34.6562,34.6626,34.6304,34.6433,42000.0
2014-11-20 13:30:00,53.71,53.73,53.69,53.7,40200.0,34.6433,34.6562,34.6304,34.6368,40200.0
2014-11-20 13:40:00,53.71,53.76,53.7,53.72,34400.0,34.6433,34.6755,34.6368,34.6497,34400.0
2014-11-20 13:50:00,53.72,53.73,53.7,53.72,30100.0,34.6497,34.6562,34.6368,34.6497,30100.0
2014-11-20 14:00:00,53.72,53.75,53.7,53.7,47100.0,34.6497,34.6691,34.6368,34.6368,47100.0
2014-11-20 14:10:00,53.71,53.71,53.69,53.71,71600.0,34.6433,34.6433,34.6304,34.6433,71600.0
2014-11-20 14:20:00,53.71,53.71,53.7,53.7,24200.0,34.6433,34.6433,34.6368,34.6368,24200.0
2014-11-20 14:30:00,53.7,53.71,53.68,53.71,60200.0,34.6368,34.6433,34.6239,34.6433,60200.0
2014-11-20 14:40:00,53.7,53.76,53.69,53.7,77900.0,34.6368,34.6755,34.6304,34.6368,77900.0
2014-11-20 14:50:00,53.69,53.71,53.67,53.67,67400.0,34.6304,34.6433,34.6175,34.6175,67400.0
2014-11-20 15:00:00,53.66,53.69,53.65,53.66,49600.0,34.611,34.6304,34.6046,34.611,49600.0
2014-11-20 15:10:00,53.67,53.68,53.64,53.68,47000.0,34.6175,34.6239,34.5981,34.6239,47000.0
2014-11-20 15:20:00,53.67,53.77,53.65,53.76,98300.0,34.6175,34.682,34.6046,34.6755,98300.0
2014-11-20 15:30:00,53.77,53.8,53.72,53.77,128500.0,34.682,34.7013,34.6497,34.682,128500.0
2014-11-20 15:40:00,53.78,53.87,53.76,53.76,164300.0,34.6884,34.7465,34.6755,34.6755,164300.0
2014-11-20 15:50:00,53.77,53.81,53.73,53.75,297200.0,34.682,34.7078,34.6562,34.6691,297200.0
2014-11-21 09:30:00,54.35,54.67,54.31,54.66,315300.0,35.0561,35.2625,35.0303,35.256,315300.0
2014-11-21 09:40:00,54.66,54.72,54.5,54.58,111400.0,35.256,35.2947,35.1528,35.2044,111400.0
2014-11-21 09:50:00,54.58,54.59,54.28,54.33,87000.0,35.2044,35.2109,35.0109,35.0432,87000.0
2014-11-21 10:00:00,54.33,54.39,54.23,54.37,61700.0,35.0432,35.0819,34.9787,35.069,61700.0
2014-11-21 10:10:00,54.37,54.44,54.32,54.41,92400.0,35.069,35.1141,35.0367,35.0948,92400.0
2014-11-21 10:20:00,54.45,54.49,54.37,54.48,45200.0,35.1206,35.1464,35.069,35.1399,45200.0
2014-11-21 10:30:00,54.49,54.55,54.48,54.54,44200.0,35.1464,35.1851,35.1399,35.1786,44200.0
2014-11-21 10:40:00,54.53,54.6,54.51,54.55,68300.0,35.1722,35.2173,35.1593,35.1851,68300.0
2014-11-21 10:50:00,54.54,54.62,54.54,54.6,55000.0,35.1786,35.2302,35.1786,35.2173,55000.0
2014-11-21 11:00:00,54.59,54.59,54.49,54.5,57200.0,35.2109,35.2109,35.1464,35.1528,57200.0
2014-11-21 11:10:00,54.5,54.5,54.37,54.38,70300.0,35.1528,35.1528,35.069,35.0754,70300.0
2014-11-21 11:20:00,54.38,54.38,54.29,54.3,45300.0,35.0754,35.0754,35.0174,35.0238,45300.0
2014-11-21 11:30:00,54.32,54.35,54.21,54.21,52300.0,35.0367,35.0561,34.9658,34.9658,52300.0
2014-11-21 11:40:00,54.22,54.24,54.14,54.16,51700.0,34.9722,34.9851,34.9206,34.9335,51700.0
2014-11-21 11:50:00,54.15,54.24,54.15,54.21,38000.0,34.9271,34.9851,34.9271,34.9658,38000.0
2014-11-21 12:00:00,54.21,54.25,54.17,54.18,26500.0,34.9658,34.9916,34.94,34.9464,26500.0
2014-11-21 12:10:00,54.17,54.18,54.07,54.08,37400.0,34.94,34.9464,34.8755,34.8819,37400.0
2014-11-21 12:20:00,54.07,54.1,54.03,54.03,26200.0,34.8755,34.8948,34.8497,34.8497,26200.0
2014-11-21 12:30:00,54.03,54.09,54.01,54.07,36100.0,34.8497,34.8884,34.8368,34.8755,36100.0
2014-11-21 12:40:00,54.08,54.1,53.99,54.06,39800.0,34.8819,34.8948,34.8239,34.869,39800.0
2014-11-21 12:50:00,54.06,54.09,53.97,54.01,27300.0,34.869,34.8884,34.811,34.8368,27300.0
2014-11-21 13:00:00,54.01,54.02,53.91,53.94,29900.0,34.8368,34.8432,34.7723,34.7916,29900.0
2014-11-21 13:10:00,53.94,53.97,53.89,53.89,28200.0,34.7916,34.811,34.7594,34.7594,28200.0
2014-11-21 13:20:00,53.89,53.9,53.78,53.82,31600.0,34.7594,34.7658,34.6884,34.7142,31600.0
2014-11-21 13:30:00,53.82,53.85,53.79,53.85,28200.0,34.7142,34.7336,34.6949,34.7336,28200.0
2014-11-21 13:40:00,53.85,53.87,53.82,53.87,30900.0,34.7336,34.7465,34.7142,34.7465,30900.0
2014-11-21 13:50:00,53.88,53.94,53.87,53.91,42500.0,34.7529,34.7916,34.7465,34.7723,42500.0
2014-11-21 14:00:00,53.92,53.94,53.83,53.85,48100.0,34.7787,34.7916,34.7207,34.7336,48100.0
2014-11-21 14:10:00,53.85,53.87,53.76,53.8,47100.0,34.7336,34.7465,34.6755,34.7013,47100.0
2014-11-21 14:20:00,53.81,53.81,53.71,53.72,46300.0,34.7078,34.7078,34.6433,34.6497,46300.0
2014-11-21 14:30:00,53.71,53.72,53.54,53.56,71800.0,34.6433,34.6497,34.5336,34.5465,71800.0
2014-11-21 14:40:00,53.56,53.65,53.55,53.58,76200.0,34.5465,34.6046,34.5401,34.5594,76200.0
2014-11-21 14:50:00,53.58,53.62,53.57,53.58,72600.0,34.5594,34.5852,34.553,34.5594,72600.0
2014-11-21 15:00:00,53.57,53.62,53.54,53.55,94300.0,34.553,34.5852,34.5336,34.5401,94300.0
2014-11-21 15:10:00,53.55,53.63,53.54,53.58,82700.0,34.5401,34.5917,34.5336,34.5594,82700.0
2014-11-21 15:20:00,53.58,53.64,53.58,53.6,95800.0,34.5594,34.5981,34.5594,34.5723,95800.0
2014-11-21 15:30:00,53.61,53.68,53.59,53.65,111300.0,34.5788,34.6239,34.5659,34.6046,111300.0
2014-11-21 15:40:00,53.66,53.66,53.56,53.58,175000.0,34.611,34.611,34.5465,34.5594,175000.0
2014-11-21 15:50:00,53.59,53.62,53.55,53.61,306900.0,34.5659,34.5852,34.5401,34.5788,306900.0
2014-11-24 09:30:00,53.78,54.21,53.71,54.06,83000.0,34.6884,34.9658,34.6433,34.869,83000.0
2014-11-24 09:40:00,54.09,54.17,53.91,54.16,41700.0,34.8884,34.94,34.7723,34.9335,41700.0
2014-11-24 09:50:00,54.18,54.24,54.1,54.12,52500.0,34.9464,34.9851,34.8948,34.9077,52500.0
2014-11-24 10:00:00,54.14,54.23,54.04,54.11,53800.0,34.9206,34.9787,34.8561,34.9013,53800.0
2014-11-24 10:10:00,54.11,54.15,54.05,54.08,88300.0,34.9013,34.9271,34.8626,34.8819,88300.0
2014-11-24 10:20:00,54.08,54.11,54.07,54.08,45000.0,34.8819,34.9013,34.8755,34.8819,45000.0
2014-11-24 10:30:00,54.07,54.09,54.02,54.07,45300.0,34.8755,34.8884,34.8432,34.8755,45300.0
2014-11-24 10:40:00,54.08,54.12,54.08,54.09,48800.0,34.8819,34.9077,34.8819,34.8884,48800.0
2014-11-24 10:50:00,54.09,54.12,54.03,54.08,37200.0,34.8884,34.9077,34.8497,34.8819,37200.0
2014-11-24 11:00:00,54.08,54.1,53.97,53.97,32800.0,34.8819,34.8948,34.811,34.811,32800.0
2014-11-24 11:10:00,53.98,54.04,53.97,54.0,27800.0,34.8174,34.8561,34.811,34.8303,27800.0
2014-11-24 11:20:00,54.01,54.04,53.99,54.0,32700.0,34.8368,34.8561,34.8239,34.8303,32700.0
2014-11-24 11:30:00,54.01,54.09,54.0,54.07,21000.0,34.8368,34.8884,34.8303,34.8755,21000.0
2014-11-24 11:40:00,54.07,54.1,54.06,54.06,20900.0,34.8755,34.8948,34.869,34.869,20900.0
2014-11-24 11:50:00,54.05,54.12,54.05,54.09,19900.0,34.8626,34.9077,34.8626,34.8884,19900.0
2014-11-24 12:00:00,54.09,54.17,54.09,54.12,85800.0,34.8884,34.94,34.8884,34.9077,85800.0
2014-11-24 12:10:00,54.11,54.13,54.07,54.07,23000.0,34.9013,34.9142,34.8755,34.8755,23000.0
2014-11-24 12:20:00,54.08,54.12,54.07,54.1,23800.0,34.8819,34.9077,34.8755,34.8948,23800.0
2014-11-24 12:30:00,54.1,54.13,54.06,54.06,22500.0,34.8948,34.9142,34.869,34.869,22500.0
2014-11-24 12:40:00,54.06,54.07,54.04,54.04,23400.0,34.869,34.8755,34.8561,34.8561,23400.0
2014-11-24 12:50:00,54.05,54.06,53.97,53.99,39800.0,34.8626,34.869,34.811,34.8239,39800.0
2014-11-24 13:00:00,53.99,54.0,53.97,53.97,16700.0,34.8239,34.8303,34.811,34.811,16700.0
2014-11-24 13:10:00,53.98,54.0,53.94,53.94,23800.0,34.8174,34.8303,34.7916,34.7916,23800.0
2014-11-24 13:20:00,53.95,53.97,53.93,53.94,29300.0,34.7981,34.811,34.7852,34.7916,29300.0
2014-11-24 13:30:00,53.95,53.96,53.89,53.96,27200.0,34.7981,34.8045,34.7594,34.8045,27200.0
2014-11-24 13:40:00,53.96,53.96,53.87,53.88,29300.0,34.8045,34.8045,34.7465,34.7529,29300.0
2014-11-24 13:50:00,53.88,53.89,53.78,53.79,67100.0,34.7529,34.7594,34.6884,34.6949,67100.0
2014-11-24 14:00:00,53.79,53.85,53.76,53.82,86800.0,34.6949,34.7336,34.6755,34.7142,86800.0
2014-11-24 14:10:00,53.82,53.88,53.8,53.87,60000.0,34.7142,34.7529,34.7013,34.7465,60000.0
2014-11-24 14:20:00,53.86,53.88,53.83,53.87,52900.0,34.74,34.7529,34.7207,34.7465,52900.0
2014-11-24 14:30:00,53.87,53.87,53.84,53.85,34300.0,34.7465,34.7465,34.7271,34.7336,34300.0
2014-11-24 14:40:00,53.86,53.87,53.85,53.86,42700.0,34.74,34.7465,34.7336,34.74,42700.0
2014-11-24 14:50:00,53.86,53.87,53.78,53.8,57300.0,34.74,34.7465,34.6884,34.7013,57300.0
2014-11-24 15:00:00,53.8,53.81,53.71,53.77,64500.0,34.7013,34.7078,34.6433,34.682,64500.0
2014-11-24 15:10:00,53.77,53.77,53.7,53.71,52600.0,34.682,34.682,34.6368,34.6433,52600.0
2014-11-24 15:20:00,53.7,53.76,53.7,53.75,70400.0,34.6368,34.6755,34.6368,34.6691,70400.0
2014-11-24 15:30:00,53.75,53.78,53.71,53.71,77600.0,34.6691,34.6884,34.6433,34.6433,77600.0
2014-11-24 15:40:00,53.72,53.76,53.71,53.75,168200.0,34.6497,34.6755,34.6433,34.6691,168200.0
2014-11-24 15:50:00,53.75,53.76,53.64,53.66,454900.0,34.6691,34.6755,34.5981,34.611,454900.0
2014-11-25 09:30:00,53.75,54.14,53.73,53.86,84500.0,34.6691,34.9206,34.6562,34.74,84500.0
2014-11-25 09:40:00,53.86,53.9,53.76,53.76,63800.0,34.74,34.7658,34.6755,34.6755,63800.0
2014-11-25 09:50:00,53.77,54.05,53.77,53.96,112000.0,34.682,34.8626,34.682,34.8045,112000.0
2014-11-25 10:00:00,53.92,54.01,53.87,53.9,50300.0,34.7787,34.8368,34.7465,34.7658,50300.0
2014-11-25 10:10:00,53.9,53.98,53.84,53.84,63200.0,34.7658,34.8174,34.7271,34.7271,63200.0
2014-11-25 10:20:00,53.84,53.99,53.8,53.96,73000.0,34.7271,34.8239,34.7013,34.8045,73000.0
2014-11-25 10:30:00,53.96,53.96,53.78,53.79,54900.0,34.8045,34.8045,34.6884,34.6949,54900.0
2014-11-25 10:40:00,53.78,53.81,53.7,53.77,47100.0,34.6884,34.7078,34.6368,34.682,47100.0
2014-11-25 10:50:00,53.77,53.86,53.67,53.72,38300.0,34.682,34.74,34.6175,34.6497,38300.0
2014-11-25 11:00:00,53.72,53.76,53.6,53.6,34900.0,34.6497,34.6755,34.5723,34.5723,34900.0
2014-11-25 11:10:00,53.6,53.72,53.57,53.7,31600.0,34.5723,34.6497,34.553,34.6368,31600.0
2014-11-25 11:20:00,53.68,53.74,53.62,53.63,29200.0,34.6239,34.6626,34.5852,34.5917,29200.0
2014-11-25 11:30:00,53.63,53.72,53.63,53.69,28300.0,34.5917,34.6497,34.5917,34.6304,28300.0
2014-11-25 11:40:00,53.68,53.72,53.65,53.71,30300.0,34.6239,34.6497,34.6046,34.6433,30300.0
2014-11-25 11:50:00,53.71,53.71,53.65,53.69,25000.0,34.6433,34.6433,34.6046,34.6304,25000.0
2014-11-25 12:00:00,53.7,53.81,53.69,53.8,22600.0,34.6368,34.7078,34.6304,34.7013,22600.0
2014-11-25 12:10:00,53.82,53.88,53.8,53.82,17000.0,34.7142,34.7529,34.7013,34.7142,17000.0
2014-11-25 12:20:00,53.82,53.86,53.81,53.86,14000.0,34.7142,34.74,34.7078,34.74,14000.0
2014-11-25 12:30:00,53.86,53.92,53.85,53.9,20200.0,34.74,34.7787,34.7336,34.7658,20200.0
2014-11-25 12:40:00,53.91,53.94,53.88,53.91,28300.0,34.7723,34.7916,34.7529,34.7723,28300.0
2014-11-25 12:50:00,53.91,53.99,53.9,53.98,31200.0,34.7723,34.8239,34.7658,34.8174,31200.0
2014-11-25 13:00:00,53.98,54.06,53.98,54.05,73700.0,34.8174,34.869,34.8174,34.8626,73700.0
2014-11-25 13:10:00,54.04,54.14,54.04,54.13,52500.0,34.8561,34.9206,34.8561,34.9142,52500.0
2014-11-25 13:20:00,54.14,54.21,54.13,54.19,31500.0,34.9206,34.9658,34.9142,34.9529,31500.0
2014-11-25 13:30:00,54.18,54.21,54.13,54.14,31800.0,34.9464,34.9658,34.9142,34.9206,31800.0
2014-11-25 13:40:00,54.14,54.16,54.13,54.16,32900.0,34.9206,34.9335,34.9142,34.9335,32900.0
2014-11-25 13:50:00,54.16,54.16,54.12,54.16,63500.0,34.9335,34.9335,34.9077,34.9335,63500.0
2014-11-25 14:00:00,54.15,54.17,54.1,54.11,40900.0,34.9271,34.94,34.8948,34.9013,40900.0
2014-11-25 14:10:00,54.11,54.16,54.08,54.09,32500.0,34.9013,34.9335,34.8819,34.8884,32500.0
2014-11-25 14:20:00,54.09,54.09,54.01,54.04,61000.0,34.8884,34.8884,34.8368,34.8561,61000.0
2014-11-25 14:30:00,54.04,54.08,54.01,54.05,66700.0,34.8561,34.8819,34.8368,34.8626,66700.0
2014-11-25 14:40:00,54.05,54.05,54.0,54.01,35000.0,34.8626,34.8626,34.8303,34.8368,35000.0
2014-11-25 14:50:00,54.01,54.06,54.0,54.03,48200.0,34.8368,34.869,34.8303,34.8497,48200.0
2014-11-25 15:00:00,54.03,54.09,54.02,54.08,37700.0,34.8497,34.8884,34.8432,34.8819,37700.0
2014-11-25 15:10:00,54.08,54.14,54.07,54.12,29200.0,34.8819,34.9206,34.8755,34.9077,29200.0
2014-11-25 15:20:00,54.12,54.13,54.06,54.08,70300.0,34.9077,34.9142,34.869,34.8819,70300.0
2014-11-25 15:30:00,54.08,54.08,54.02,54.02,78200.0,34.8819,34.8819,34.8432,34.8432,78200.0
2014-11-25 15:40:00,54.02,54.03,53.97,53.98,121500.0,34.8432,34.8497,34.811,34.8174,121500.0
2014-11-25 15:50:00,53.98,54.0,53.93,53.95,270500.0,34.8174,34.8303,34.7852,34.7981,270500.0
2014-11-26 09:30:00,53.94,53.96,53.53,53.59,78000.0,34.7916,34.8045,34.5272,34.5659,78000.0
2014-11-26 09:40:00,53.57,53.63,53.4,53.55,39200.0,34.553,34.5917,34.4433,34.5401,39200.0
2014-11-26 09:50:00,53.51,53.58,53.41,53.52,51200.0,34.5143,34.5594,34.4498,34.5207,51200.0
2014-11-26 10:00:00,53.51,53.53,53.36,53.49,29000.0,34.5143,34.5272,34.4175,34.5014,29000.0
2014-11-26 10:10:00,53.5,53.61,53.45,53.48,40400.0,34.5078,34.5788,34.4756,34.4949,40400.0
2014-11-26 10:20:00,53.48,53.56,53.46,53.51,19800.0,34.4949,34.5465,34.482,34.5143,19800.0
2014-11-26 10:30:00,53.51,53.52,53.43,53.45,37000.0,34.5143,34.5207,34.4627,34.4756,37000.0
2014-11-26 10:40:00,53.45,53.46,53.4,53.4,62800.0,34.4756,34.482,34.4433,34.4433,62800.0
2014-11-26 10:50:00,53.41,53.41,53.13,53.17,100400.0,34.4498,34.4498,34.2692,34.295,100400.0
2014-11-26 11:00:00,53.18,53.24,53.18,53.22,30100.0,34.3014,34.3401,34.3014,34.3272,30100.0
2014-11-26 11:10:00,53.22,53.27,53.15,53.15,45000.0,34.3272,34.3595,34.2821,34.2821,45000.0
2014-11-26 11:20:00,53.15,53.22,53.05,53.2,41300.0,34.2821,34.3272,34.2176,34.3143,41300.0
2014-11-26 11:30:00,53.2,53.24,53.15,53.16,37400.0,34.3143,34.3401,34.2821,34.2885,37400.0
2014-11-26 11:40:00,53.15,53.16,53.08,53.15,54600.0,34.2821,34.2885,34.2369,34.2821,54600.0
2014-11-26 11:50:00,53.15,53.16,53.07,53.11,42800.0,34.2821,34.2885,34.2305,34.2563,42800.0
2014-11-26 12:00:00,53.1,53.13,53.06,53.06,33700.0,34.2498,34.2692,34.224,34.224,33700.0
2014-11-26 12:10:00,53.06,53.1,53.05,53.07,25900.0,34.224,34.2498,34.2176,34.2305,25900.0
2014-11-26 12:20:00,53.08,53.19,53.07,53.18,24200.0,34.2369,34.3079,34.2305,34.3014,24200.0
2014-11-26 12:30:00,53.19,53.2,53.16,53.19,19800.0,34.3079,34.3143,34.2885,34.3079,19800.0
2014-11-26 12:40:00,53.2,53.26,53.2,53.21,25700.0,34.3143,34.353,34.3143,34.3208,25700.0
2014-11-26 12:50:00,53.21,53.25,53.18,53.25,26800.0,34.3208,34.3466,34.3014,34.3466,26800.0
2014-11-26 13:00:00,53.25,53.32,53.25,53.32,17000.0,34.3466,34.3917,34.3466,34.3917,17000.0
2014-11-26 13:10:00,53.31,53.36,53.31,53.32,11100.0,34.3853,34.4175,34.3853,34.3917,11100.0
2014-11-26 13:20:00,53.32,53.37,53.32,53.34,11400.0,34.3917,34.424,34.3917,34.4046,11400.0
2014-11-26 13:30:00,53.34,53.39,53.34,53.36,22300.0,34.4046,34.4369,34.4046,34.4175,22300.0
2014-11-26 13:40:00,53.37,53.46,53.37,53.43,11600.0,34.424,34.482,34.424,34.4627,11600.0
2014-11-26 13:50:00,53.43,53.43,53.37,53.38,21700.0,34.4627,34.4627,34.424,34.4304,21700.0
2014-11-26 14:00:00,53.38,53.47,53.37,53.41,25700.0,34.4304,34.4885,34.424,34.4498,25700.0
2014-11-26 14:10:00,53.4,53.43,53.38,53.43,12800.0,34.4433,34.4627,34.4304,34.4627,12800.0
2014-11-26 14:20:00,53.42,53.43,53.29,53.3,47300.0,34.4562,34.4627,34.3724,34.3788,47300.0
2014-11-26 14:30:00,53.3,53.4,53.3,53.35,32800.0,34.3788,34.4433,34.3788,34.4111,32800.0
2014-11-26 14:40:00,53.36,53.47,53.36,53.47,28700.0,34.4175,34.4885,34.4175,34.4885,28700.0
2014-11-26 14:50:00,53.47,53.48,53.38,53.38,32700.0,34.4885,34.4949,34.4304,34.4304,32700.0
2014-11-26 15:00:00,53.38,53.4,53.37,53.37,23500.0,34.4304,34.4433,34.424,34.424,23500.0
2014-11-26 15:10:00,53.38,53.39,53.35,53.37,50400.0,34.4304,34.4369,34.4111,34.424,50400.0
2014-11-26 15:20:00,53.36,53.39,53.32,53.32,38500.0,34.4175,34.4369,34.3917,34.3917,38500.0
2014-11-26 15:30:00,53.32,53.36,53.32,53.33,31200.0,34.3917,34.4175,34.3917,34.3982,31200.0
2014-11-26 15:40:00,53.32,53.39,53.29,53.34,89900.0,34.3917,34.4369,34.3724,34.4046,89900.0
2014-11-26 15:50:00,53.35,53.42,53.34,53.37,158600.0,34.4111,34.4562,34.4046,34.424,158600.0
2014-11-28 09:30:00,53.48,53.89,53.48,53.76,85200.0,34.4949,34.7594,34.4949,34.6755,85200.0
2014-11-28 09:40:00,53.78,53.93,53.65,53.92,26000.0,34.6884,34.7852,34.6046,34.7787,26000.0
2014-11-28 09:50:00,53.96,54.04,53.92,54.02,39300.0,34.8045,34.8561,34.7787,34.8432,39300.0
2014-11-28 10:00:00,54.01,54.09,53.97,53.98,26100.0,34.8368,34.8884,34.811,34.8174,26100.0
2014-11-28 10:10:00,53.99,54.04,53.96,54.0,34200.0,34.8239,34.8561,34.8045,34.8303,34200.0
2014-11-28 10:20:00,54.01,54.03,53.98,54.0,18500.0,34.8368,34.8497,34.8174,34.8303,18500.0
2014-11-28 10:30:00,54.01,54.07,54.0,54.05,37000.0,34.8368,34.8755,34.8303,34.8626,37000.0
2014-11-28 10:40:00,54.06,54.11,54.06,54.1,20300.0,34.869,34.9013,34.869,34.8948,20300.0
2014-11-28 10:50:00,54.09,54.09,53.96,53.99,15600.0,34.8884,34.8884,34.8045,34.8239,15600.0
2014-11-28 11:00:00,54.0,54.0,53.91,53.96,33900.0,34.8303,34.8303,34.7723,34.8045,33900.0
2014-11-28 11:10:00,53.97,53.98,53.94,53.98,13900.0,34.811,34.8174,34.7916,34.8174,13900.0
2014-11-28 11:20:00,53.96,54.01,53.96,53.98,26700.0,34.8045,34.8368,34.8045,34.8174,26700.0
2014-11-28 11:30:00,53.97,54.0,53.94,53.98,21600.0,34.811,34.8303,34.7916,34.8174,21600.0
2014-11-28 11:40:00,53.98,53.99,53.93,53.95,15000.0,34.8174,34.8239,34.7852,34.7981,15000.0
2014-11-28 11:50:00,53.96,53.98,53.93,53.98,13100.0,34.8045,34.8174,34.7852,34.8174,13100.0
2014-11-28 12:00:00,53.98,53.98,53.9,53.9,17500.0,34.8174,34.8174,34.7658,34.7658,17500.0
2014-11-28 12:10:00,53.9,53.97,53.9,53.97,34100.0,34.7658,34.811,34.7658,34.811,34100.0
2014-11-28 12:20:00,53.97,53.98,53.94,53.96,25600.0,34.811,34.8174,34.7916,34.8045,25600.0
2014-11-28 12:30:00,53.95,53.95,53.8,53.82,50000.0,34.7981,34.7981,34.7013,34.7142,50000.0
2014-11-28 12:40:00,53.82,53.86,53.72,53.85,105100.0,34.7142,34.74,34.6497,34.7336,105100.0
2014-11-28 12:50:00,53.84,53.85,53.75,53.83,140300.0,34.7271,34.7336,34.6691,34.7207,140300.0
2014-12-01 09:30:00,53.67,53.75,53.5,53.63,46600.0,34.6175,34.6691,34.5078,34.5917,46600.0
2014-12-01 09:40:00,53.63,53.63,53.41,53.44,71100.0,34.5917,34.5917,34.4498,34.4691,71100.0
2014-12-01 09:50:00,53.41,53.52,53.35,53.48,39600.0,34.4498,34.5207,34.4111,34.4949,39600.0
2014-12-01 10:00:00,53.48,53.5,53.4,53.44,26100.0,34.4949,34.5078,34.4433,34.4691,26100.0
2014-12-01 10:10:00,53.44,53.73,53.44,53.68,25300.0,34.4691,34.6562,34.4691,34.6239,25300.0
2014-12-01 10:20:00,53.69,53.76,53.65,53.67,22900.0,34.6304,34.6755,34.6046,34.6175,22900.0
2014-12-01 10:30:00,53.66,53.67,53.43,53.43,33900.0,34.611,34.6175,34.4627,34.4627,33900.0
2014-12-01 10:40:00,53.42,53.45,53.33,53.45,40600.0,34.4562,34.4756,34.3982,34.4756,40600.0
2014-12-01 10:50:00,53.44,53.44,53.28,53.32,17600.0,34.4691,34.4691,34.3659,34.3917,17600.0
2014-12-01 11:00:00,53.32,53.35,53.26,53.3,26700.0,34.3917,34.4111,34.353,34.3788,26700.0
2014-12-01 11:10:00,53.3,53.43,53.29,53.43,23700.0,34.3788,34.4627,34.3724,34.4627,23700.0
2014-12-01 11:20:00,53.43,53.46,53.4,53.41,19100.0,34.4627,34.482,34.4433,34.4498,19100.0
2014-12-01 11:30:00,53.42,53.44,53.4,53.41,15000.0,34.4562,34.4691,34.4433,34.4498,15000.0
2014-12-01 11:40:00,53.4,53.41,53.38,53.41,18000.0,34.4433,34.4498,34.4304,34.4498,18000.0
2014-12-01 11:50:00,53.41,53.42,53.35,53.36,16900.0,34.4498,34.4562,34.4111,34.4175,16900.0
2014-12-01 12:00:00,53.36,53.4,53.31,53.32,23500.0,34.4175,34.4433,34.3853,34.3917,23500.0
2014-12-01 12:10:00,53.32,53.33,53.24,53.32,76800.0,34.3917,34.3982,34.3401,34.3917,76800.0
2014-12-01 12:20:00,53.32,53.32,53.24,53.25,21500.0,34.3917,34.3917,34.3401,34.3466,21500.0
2014-12-01 12:30:00,53.25,53.25,53.17,53.18,31100.0,34.3466,34.3466,34.295,34.3014,31100.0
2014-12-01 12:40:00,53.17,53.19,53.11,53.15,15700.0,34.295,34.3079,34.2563,34.2821,15700.0
2014-12-01 12:50:00,53.14,53.22,53.13,53.2,23000.0,34.2756,34.3272,34.2692,34.3143,23000.0
2014-12-01 13:00:00,53.2,53.23,53.16,53.16,18500.0,34.3143,34.3337,34.2885,34.2885,18500.0
2014-12-01 13:10:00,53.16,53.28,53.14,53.27,19100.0,34.2885,34.3659,34.2756,34.3595,19100.0
2014-12-01 13:20:00,53.27,53.3,53.21,53.24,17000.0,34.3595,34.3788,34.3208,34.3401,17000.0
2014-12-01 13:30:00,53.23,53.35,53.22,53.34,27600.0,34.3337,34.4111,34.3272,34.4046,27600.0
2014-12-01 13:40:00,53.35,53.36,53.32,53.35,21700.0,34.4111,34.4175,34.3917,34.4111,21700.0
2014-12-01 13:50:00,53.35,53.36,53.26,53.26,18200.0,34.4111,34.4175,34.353,34.353,18200.0
2014-12-01 14:00:00,53.26,53.28,53.14,53.18,36000.0,34.353,34.3659,34.2756,34.3014,36000.0
2014-12-01 14:10:00,53.18,53.18,53.09,53.14,22200.0,34.3014,34.3014,34.2434,34.2756,22200.0
2014-12-01 14:20:00,53.14,53.17,53.11,53.15,33600.0,34.2756,34.295,34.2563,34.2821,33600.0
2014-12-01 14:30:00,53.14,53.15,53.06,53.14,24000.0,34.2756,34.2821,34.224,34.2756,24000.0
2014-12-01 14:40:00,53.12,53.13,53.05,53.05,18400.0,34.2627,34.2692,34.2176,34.2176,18400.0
2014-12-01 14:50:00,53.05,53.09,53.0,53.0,44900.0,34.2176,34.2434,34.1853,34.1853,44900.0
2014-12-01 15:00:00,53.0,53.08,52.85,52.92,183200.0,34.1853,34.2369,34.0886,34.1337,183200.0
2014-12-01 15:10:00,52.93,53.02,52.92,52.97,52700.0,34.1402,34.1982,34.1337,34.166,52700.0
2014-12-01 15:20:00,52.96,53.01,52.95,52.97,61500.0,34.1595,34.1918,34.1531,34.166,61500.0
2014-12-01 15:30:00,52.97,52.98,52.68,52.8,244500.0,34.166,34.1724,33.9789,34.0563,244500.0
2014-12-01 15:40:00,52.8,52.91,52.79,52.89,156200.0,34.0563,34.1273,34.0499,34.1144,156200.0
2014-12-01 15:50:00,52.89,53.0,52.86,52.95,333400.0,34.1144,34.1853,34.095,34.1531,333400.0
2014-12-02 09:30:00,53.31,53.56,53.13,53.37,75200.0,34.3853,34.5465,34.2692,34.424,75200.0
2014-12-02 09:40:00,53.36,53.57,53.33,53.47,41700.0,34.4175,34.553,34.3982,34.4885,41700.0
2014-12-02 09:50:00,53.46,53.69,53.43,53.64,52800.0,34.482,34.6304,34.4627,34.5981,52800.0
2014-12-02 10:00:00,53.65,53.77,53.65,53.66,243100.0,34.6046,34.682,34.6046,34.611,243100.0
2014-12-02 10:10:00,53.66,53.75,53.63,53.75,49900.0,34.611,34.6691,34.5917,34.6691,49900.0
2014-12-02 10:20:00,53.75,54.02,53.74,54.01,93200.0,34.6691,34.8432,34.6626,34.8368,93200.0
2014-12-02 10:30:00,54.01,54.15,53.99,54.1,84000.0,34.8368,34.9271,34.8239,34.8948,84000.0
2014-12-02 10:40:00,54.1,54.18,54.1,54.13,33700.0,34.8948,34.9464,34.8948,34.9142,33700.0
2014-12-02 10:50:00,54.11,54.11,53.99,54.02,110100.0,34.9013,34.9013,34.8239,34.8432,110100.0
2014-12-02 11:00:00,54.02,54.15,54.02,54.14,67700.0,34.8432,34.9271,34.8432,34.9206,67700.0
2014-12-02 11:10:00,54.15,54.18,54.02,54.13,77900.0,34.9271,34.9464,34.8432,34.9142,77900.0
2014-12-02 11:20:00,54.13,54.18,54.01,54.07,87100.0,34.9142,34.9464,34.8368,34.8755,87100.0
2014-12-02 11:30:00,54.09,54.11,54.05,54.1,21500.0,34.8884,34.9013,34.8626,34.8948,21500.0
2014-12-02 11:40:00,54.11,54.11,53.93,53.94,41400.0,34.9013,34.9013,34.7852,34.7916,41400.0
2014-12-02 11:50:00,53.93,53.97,53.82,53.96,27900.0,34.7852,34.811,34.7142,34.8045,27900.0
2014-12-02 12:00:00,53.96,53.98,53.93,53.94,29400.0,34.8045,34.8174,34.7852,34.7916,29400.0
2014-12-02 12:10:00,53.95,54.04,53.94,54.02,28800.0,34.7981,34.8561,34.7916,34.8432,28800.0
2014-12-02 12:20:00,54.03,54.03,53.94,53.96,25300.0,34.8497,34.8497,34.7916,34.8045,25300.0
2014-12-02 12:30:00,53.95,53.97,53.82,53.86,27800.0,34.7981,34.811,34.7142,34.74,27800.0
2014-12-02 12:40:00,53.85,53.88,53.81,53.84,22200.0,34.7336,34.7529,34.7078,34.7271,22200.0
2014-12-02 12:50:00,53.84,53.88,53.82,53.85,47000.0,34.7271,34.7529,34.7142,34.7336,47000.0
2014-12-02 13:00:00,53.86,53.92,53.82,53.89,105500.0,34.74,34.7787,34.7142,34.7594,105500.0
2014-12-02 13:10:00,53.88,53.99,53.84,53.85,74300.0,34.7529,34.8239,34.7271,34.7336,74300.0
2014-12-02 13:20:00,53.84,53.99,53.83,53.97,20500.0,34.7271,34.8239,34.7207,34.811,20500.0
2014-12-02 13:30:00,53.97,53.98,53.88,53.89,32300.0,34.811,34.8174,34.7529,34.7594,32300.0
2014-12-02 13:40:00,53.89,54.0,53.87,54.0,24100.0,34.7594,34.8303,34.7465,34.8303,24100.0
2014-12-02 13:50:00,54.0,54.04,53.92,53.94,22400.0,34.8303,34.8561,34.7787,34.7916,22400.0
2014-12-02 14:00:00,53.94,53.99,53.93,53.96,23600.0,34.7916,34.8239,34.7852,34.8045,23600.0
2014-12-02 14:10:00,53.96,53.98,53.92,53.94,25300.0,34.8045,34.8174,34.7787,34.7916,25300.0
2014-12-02 14:20:00,53.95,54.0,53.95,54.0,19600.0,34.7981,34.8303,34.7981,34.8303,19600.0
2014-12-02 14:30:00,53.99,53.99,53.93,53.95,29000.0,34.8239,34.8239,34.7852,34.7981,29000.0
2014-12-02 14:40:00,53.94,54.05,53.91,54.05,41300.0,34.7916,34.8626,34.7723,34.8626,41300.0
2014-12-02 14:50:00,54.05,54.05,53.97,53.99,51400.0,34.8626,34.8626,34.811,34.8239,51400.0
2014-12-02 15:00:00,53.99,54.02,53.99,54.02,39000.0,34.8239,34.8432,34.8239,34.8432,39000.0
2014-12-02 15:10:00,54.02,54.06,53.99,54.0,42100.0,34.8432,34.869,34.8239,34.8303,42100.0
2014-12-02 15:20:00,54.01,54.01,53.92,53.96,50500.0,34.8368,34.8368,34.7787,34.8045,50500.0
2014-12-02 15:30:00,53.96,54.0,53.93,53.96,78100.0,34.8045,34.8303,34.7852,34.8045,78100.0
2014-12-02 15:40:00,53.97,54.04,53.93,53.98,183200.0,34.811,34.8561,34.7852,34.8174,183200.0
2014-12-02 15:50:00,53.99,54.05,53.98,54.02,197800.0,34.8239,34.8626,34.8174,34.8432,197800.0
2014-12-03 09:30:00,53.81,54.16,53.76,54.04,92500.0,34.7078,34.9335,34.6755,34.8561,92500.0
2014-12-03 09:40:00,54.05,54.27,54.02,54.19,57300.0,34.8626,35.0045,34.8432,34.9529,57300.0
2014-12-03 09:50:00,54.2,54.25,54.07,54.09,40800.0,34.9593,34.9916,34.8755,34.8884,40800.0
2014-12-03 10:00:00,54.06,54.28,54.06,54.27,33300.0,34.869,35.0109,34.869,35.0045,33300.0
2014-12-03 10:10:00,54.29,54.43,54.27,54.29,54600.0,35.0174,35.1077,35.0045,35.0174,54600.0
2014-12-03 10:20:00,54.28,54.36,54.21,54.24,89400.0,35.0109,35.0625,34.9658,34.9851,89400.0
2014-12-03 10:30:00,54.22,54.39,54.15,54.36,32900.0,34.9722,35.0819,34.9271,35.0625,32900.0
2014-12-03 10:40:00,54.36,54.46,54.35,54.38,32900.0,35.0625,35.127,35.0561,35.0754,32900.0
2014-12-03 10:50:00,54.37,54.37,54.23,54.27,23700.0,35.069,35.069,34.9787,35.0045,23700.0
2014-12-03 11:00:00,54.28,54.38,54.25,54.3,26600.0,35.0109,35.0754,34.9916,35.0238,26600.0
2014-12-03 11:10:00,54.3,54.31,54.19,54.26,23100.0,35.0238,35.0303,34.9529,34.998,23100.0
2014-12-03 11:20:00,54.27,54.3,54.23,54.27,34900.0,35.0045,35.0238,34.9787,35.0045,34900.0
2014-12-03 11:30:00,54.28,54.29,54.18,54.23,18600.0,35.0109,35.0174,34.9464,34.9787,18600.0
2014-12-03 11:40:00,54.23,54.25,54.17,54.23,17100.0,34.9787,34.9916,34.94,34.9787,17100.0
2014-12-03 11:50:00,54.22,54.22,54.11,54.14,18400.0,34.9722,34.9722,34.9013,34.9206,18400.0
2014-12-03 12:00:00,54.14,54.15,54.11,54.12,20100.0,34.9206,34.9271,34.9013,34.9077,20100.0
2014-12-03 12:10:00,54.1,54.13,54.02,54.02,32300.0,34.8948,34.9142,34.8432,34.8432,32300.0
2014-12-03 12:20:00,54.02,54.05,54.02,54.04,21700.0,34.8432,34.8626,34.8432,34.8561,21700.0
2014-12-03 12:30:00,54.03,54.09,54.03,54.06,61500.0,34.8497,34.8884,34.8497,34.869,61500.0
2014-12-03 12:40:00,54.06,54.18,54.05,54.16,28500.0,34.869,34.9464,34.8626,34.9335,28500.0
2014-12-03 12:50:00,54.16,54.24,54.15,54.24,14200.0,34.9335,34.9851,34.9271,34.9851,14200.0
2014-12-03 13:00:00,54.24,54.25,54.19,54.21,16700.0,34.9851,34.9916,34.9529,34.9658,16700.0
2014-12-03 13:10:00,54.22,54.23,54.1,54.12,24900.0,34.9722,34.9787,34.8948,34.9077,24900.0
2014-12-03 13:20:00,54.1,54.12,54.07,54.08,25100.0,34.8948,34.9077,34.8755,34.8819,25100.0
2014-12-03 13:30:00,54.08,54.08,54.0,54.05,23900.0,34.8819,34.8819,34.8303,34.8626,23900.0
2014-12-03 13:40:00,54.05,54.08,54.02,54.04,18800.0,34.8626,34.8819,34.8432,34.8561,18800.0
2014-12-03 13:50:00,54.05,54.09,54.03,54.05,19500.0,34.8626,34.8884,34.8497,34.8626,19500.0
2014-12-03 14:00:00,54.05,54.12,54.03,54.1,34200.0,34.8626,34.9077,34.8497,34.8948,34200.0
2014-12-03 14:10:00,54.1,54.19,54.07,54.1,26400.0,34.8948,34.9529,34.8755,34.8948,26400.0
2014-12-03 14:20:00,54.09,54.17,54.09,54.13,22700.0,34.8884,34.94,34.8884,34.9142,22700.0
2014-12-03 14:30:00,54.14,54.14,54.09,54.11,20200.0,34.9206,34.9206,34.8884,34.9013,20200.0
2014-12-03 14:40:00,54.11,54.18,54.09,54.17,34300.0,34.9013,34.9464,34.8884,34.94,34300.0
2014-12-03 14:50:00,54.17,54.29,54.16,54.29,52300.0,34.94,35.0174,34.9335,35.0174,52300.0
2014-12-03 15:00:00,54.29,54.32,54.25,54.32,55900.0,35.0174,35.0367,34.9916,35.0367,55900.0
2014-12-03 15:10:00,54.32,54.48,54.32,54.42,68200.0,35.0367,35.1399,35.0367,35.1012,68200.0
2014-12-03 15:20:00,54.41,54.42,54.37,54.42,60800.0,35.0948,35.1012,35.069,35.1012,60800.0
2014-12-03 15:30:00,54.41,54.45,54.38,54.39,54000.0,35.0948,35.1206,35.0754,35.0819,54000.0
2014-12-03 15:40:00,54.4,54.43,54.34,54.36,132900.0,35.0883,35.1077,35.0496,35.0625,132900.0
2014-12-03 15:50:00,54.35,54.36,54.3,54.32,236100.0,35.0561,35.0625,35.0238,35.0367,236100.0
2014-12-04 09:30:00,54.29,54.72,54.24,54.66,51900.0,35.0174,35.2947,34.9851,35.256,51900.0
2014-12-04 09:40:00,54.66,54.76,54.53,54.63,35400.0,35.256,35.3205,35.1722,35.2367,35400.0
2014-12-04 09:50:00,54.65,54.81,54.57,54.62,42100.0,35.2496,35.3528,35.198,35.2302,42100.0
2014-12-04 10:00:00,54.61,54.78,54.6,54.76,96900.0,35.2238,35.3334,35.2173,35.3205,96900.0
2014-12-04 10:10:00,54.76,54.82,54.75,54.76,45000.0,35.3205,35.3592,35.3141,35.3205,45000.0
2014-12-04 10:20:00,54.76,54.83,54.7,54.7,46700.0,35.3205,35.3657,35.2818,35.2818,46700.0
2014-12-04 10:30:00,54.69,54.7,54.53,54.61,78200.0,35.2754,35.2818,35.1722,35.2238,78200.0
2014-12-04 10:40:00,54.61,54.66,54.55,54.63,73400.0,35.2238,35.256,35.1851,35.2367,73400.0
2014-12-04 10:50:00,54.62,54.77,54.59,54.75,93800.0,35.2302,35.327,35.2109,35.3141,93800.0
2014-12-04 11:00:00,54.74,54.76,54.69,54.71,29900.0,35.3076,35.3205,35.2754,35.2883,29900.0
2014-12-04 11:10:00,54.71,54.74,54.68,54.72,22100.0,35.2883,35.3076,35.2689,35.2947,22100.0
2014-12-04 11:20:00,54.72,54.74,54.62,54.66,53000.0,35.2947,35.3076,35.2302,35.256,53000.0
2014-12-04 11:30:00,54.66,54.85,54.62,54.84,87500.0,35.256,35.3786,35.2302,35.3721,87500.0
2014-12-04 11:40:00,54.84,54.98,54.82,54.93,71000.0,35.3721,35.4624,35.3592,35.4302,71000.0
2014-12-04 11:50:00,54.92,54.95,54.87,54.93,28100.0,35.4237,35.4431,35.3915,35.4302,28100.0
2014-12-04 12:00:00,54.93,55.01,54.93,54.98,32900.0,35.4302,35.4818,35.4302,35.4624,32900.0
2014-12-04 12:10:00,54.98,54.99,54.95,54.97,15600.0,35.4624,35.4689,35.4431,35.456,15600.0
2014-12-04 12:20:00,54.97,55.0,54.96,54.97,21200.0,35.456,35.4753,35.4495,35.456,21200.0
2014-12-04 12:30:00,54.97,55.15,54.93,55.09,48700.0,35.456,35.5721,35.4302,35.5334,48700.0
2014-12-04 12:40:00,55.09,55.13,55.03,55.03,47400.0,35.5334,35.5592,35.4947,35.4947,47400.0
2014-12-04 12:50:00,55.02,55.03,54.96,54.98,23100.0,35.4882,35.4947,35.4495,35.4624,23100.0
2014-12-04 13:00:00,54.98,55.05,54.95,54.98,24000.0,35.4624,35.5076,35.4431,35.4624,24000.0
2014-12-04 13:10:00,54.99,55.03,54.95,54.95,20600.0,35.4689,35.4947,35.4431,35.4431,20600.0
2014-12-04 13:20:00,54.95,54.99,54.95,54.97,33800.0,35.4431,35.4689,35.4431,35.456,33800.0
2014-12-04 13:30:00,54.97,54.97,54.73,54.77,60400.0,35.456,35.456,35.3012,35.327,60400.0
2014-12-04 13:40:00,54.77,54.89,54.76,54.81,38300.0,35.327,35.4044,35.3205,35.3528,38300.0
2014-12-04 13:50:00,54.81,54.84,54.72,54.73,20700.0,35.3528,35.3721,35.2947,35.3012,20700.0
2014-12-04 14:00:00,54.72,54.79,54.7,54.77,36400.0,35.2947,35.3399,35.2818,35.327,36400.0
2014-12-04 14:10:00,54.77,54.79,54.74,54.75,51100.0,35.327,35.3399,35.3076,35.3141,51100.0
2014-12-04 14:20:00,54.75,54.76,54.72,54.76,51000.0,35.3141,35.3205,35.2947,35.3205,51000.0
2014-12-04 14:30:00,54.75,54.79,54.73,54.76,54000.0,35.3141,35.3399,35.3012,35.3205,54000.0
2014-12-04 14:40:00,54.76,54.79,54.74,54.79,35100.0,35.3205,35.3399,35.3076,35.3399,35100.0
2014-12-04 14:50:00,54.78,54.8,54.73,54.77,38900.0,35.3334,35.3463,35.3012,35.327,38900.0
2014-12-04 15:00:00,54.77,54.82,54.76,54.81,31100.0,35.327,35.3592,35.3205,35.3528,31100.0
2014-12-04 15:10:00,54.81,54.82,54.77,54.78,64200.0,35.3528,35.3592,35.327,35.3334,64200.0
2014-12-04 15:20:00,54.78,54.8,54.65,54.71,99500.0,35.3334,35.3463,35.2496,35.2883,99500.0
2014-12-04 15:30:00,54.71,54.74,54.67,54.73,103200.0,35.2883,35.3076,35.2625,35.3012,103200.0
2014-12-04 15:40:00,54.72,54.78,54.69,54.74,262500.0,35.2947,35.3334,35.2754,35.3076,262500.0
2014-12-04 15:50:00,54.75,54.8,54.69,54.78,251400.0,35.3141,35.3463,35.2754,35.3334,251400.0
2014-12-05 09:30:00,54.62,54.98,54.62,54.95,78700.0,35.2302,35.4624,35.2302,35.4431,78700.0
2014-12-05 09:40:00,54.91,55.02,54.79,55.02,39700.0,35.4173,35.4882,35.3399,35.4882,39700.0
2014-12-05 09:50:00,55.01,55.02,54.81,54.84,66200.0,35.4818,35.4882,35.3528,35.3721,66200.0
2014-12-05 10:00:00,54.83,54.93,54.8,54.82,37000.0,35.3657,35.4302,35.3463,35.3592,37000.0
2014-12-05 10:10:00,54.82,55.03,54.82,55.03,27900.0,35.3592,35.4947,35.3592,35.4947,27900.0
2014-12-05 10:20:00,55.01,55.03,54.95,55.03,24700.0,35.4818,35.4947,35.4431,35.4947,24700.0
2014-12-05 10:30:00,55.03,55.05,54.94,55.02,22400.0,35.4947,35.5076,35.4366,35.4882,22400.0
2014-12-05 10:40:00,55.03,55.06,54.97,54.98,23800.0,35.4947,35.514,35.456,35.4624,23800.0
2014-12-05 10:50:00,54.97,55.06,54.97,55.06,57600.0,35.456,35.514,35.456,35.514,57600.0
2014-12-05 11:00:00,55.06,55.11,55.03,55.05,29600.0,35.514,35.5463,35.4947,35.5076,29600.0
2014-12-05 11:10:00,55.05,55.06,54.98,55.01,35100.0,35.5076,35.514,35.4624,35.4818,35100.0
2014-12-05 11:20:00,55.01,55.03,54.98,54.99,40300.0,35.4818,35.4947,35.4624,35.4689,40300.0
2014-12-05 11:30:00,55.01,55.03,54.96,54.98,26300.0,35.4818,35.4947,35.4495,35.4624,26300.0
2014-12-05 11:40:00,54.98,55.03,54.97,55.02,12100.0,35.4624,35.4947,35.456,35.4882,12100.0
2014-12-05 11:50:00,55.02,55.14,55.02,55.04,33400.0,35.4882,35.5656,35.4882,35.5011,33400.0
2014-12-05 12:00:00,55.04,55.08,55.02,55.07,26700.0,35.5011,35.5269,35.4882,35.5205,26700.0
2014-12-05 12:10:00,55.07,55.09,55.04,55.04,37700.0,35.5205,35.5334,35.5011,35.5011,37700.0
2014-12-05 12:20:00,55.04,55.09,54.98,55.09,15000.0,35.5011,35.5334,35.4624,35.5334,15000.0
2014-12-05 12:30:00,55.08,55.13,55.05,55.06,16900.0,35.5269,35.5592,35.5076,35.514,16900.0
2014-12-05 12:40:00,55.06,55.08,54.99,54.99,24100.0,35.514,35.5269,35.4689,35.4689,24100.0
2014-12-05 12:50:00,54.99,55.06,54.97,55.05,57800.0,35.4689,35.514,35.456,35.5076,57800.0
2014-12-05 13:00:00,55.06,55.09,55.03,55.05,15000.0,35.514,35.5334,35.4947,35.5076,15000.0
2014-12-05 13:10:00,55.05,55.07,55.03,55.04,25100.0,35.5076,35.5205,35.4947,35.5011,25100.0
2014-12-05 13:20:00,55.03,55.03,55.0,55.03,23900.0,35.4947,35.4947,35.4753,35.4947,23900.0
2014-12-05 13:30:00,55.02,55.06,55.02,55.05,38700.0,35.4882,35.514,35.4882,35.5076,38700.0
2014-12-05 13:40:00,55.06,55.09,55.06,55.08,20200.0,35.514,35.5334,35.514,35.5269,20200.0
2014-12-05 13:50:00,55.08,55.1,55.04,55.1,20100.0,35.5269,35.5398,35.5011,35.5398,20100.0
2014-12-05 14:00:00,55.1,55.1,55.07,55.09,28400.0,35.5398,35.5398,35.5205,35.5334,28400.0
2014-12-05 14:10:00,55.09,55.1,55.06,55.07,15800.0,35.5334,35.5398,35.514,35.5205,15800.0
2014-12-05 14:20:00,55.07,55.09,55.05,55.07,28500.0,35.5205,35.5334,35.5076,35.5205,28500.0
2014-12-05 14:30:00,55.07,55.08,55.01,55.01,34700.0,35.5205,35.5269,35.4818,35.4818,34700.0
2014-12-05 14:40:00,55.01,55.04,55.0,55.01,83600.0,35.4818,35.5011,35.4753,35.4818,83600.0
2014-12-05 14:50:00,55.01,55.05,55.0,55.05,50800.0,35.4818,35.5076,35.4753,35.5076,50800.0
2014-12-05 15:00:00,55.03,55.06,55.01,55.02,37200.0,35.4947,35.514,35.4818,35.4882,37200.0
2014-12-05 15:10:00,55.02,55.04,55.0,55.02,23600.0,35.4882,35.5011,35.4753,35.4882,23600.0
2014-12-05 15:20:00,55.02,55.06,55.0,55.02,39300.0,35.4882,35.514,35.4753,35.4882,39300.0
2014-12-05 15:30:00,55.02,55.03,54.91,54.91,139600.0,35.4882,35.4947,35.4173,35.4173,139600.0
2014-12-05 15:40:00,54.92,54.98,54.88,54.94,418500.0,35.4237,35.4624,35.3979,35.4366,418500.0
2014-12-05 15:50:00,54.94,55.11,54.94,55.07,197300.0,35.4366,35.5463,35.4366,35.5205,197300.0
2014-12-08 09:30:00,55.02,55.48,54.84,55.38,222800.0,35.4882,35.7849,35.3721,35.7204,222800.0
2014-12-08 09:40:00,55.4,55.44,55.05,55.08,77500.0,35.7333,35.7591,35.5076,35.5269,77500.0
2014-12-08 09:50:00,55.1,55.15,55.02,55.11,51600.0,35.5398,35.5721,35.4882,35.5463,51600.0
2014-12-08 10:00:00,55.09,55.16,55.05,55.06,41800.0,35.5334,35.5785,35.5076,35.514,41800.0
2014-12-08 10:10:00,55.06,55.1,55.02,55.1,140300.0,35.514,35.5398,35.4882,35.5398,140300.0
2014-12-08 10:20:00,55.09,55.11,55.05,55.1,73900.0,35.5334,35.5463,35.5076,35.5398,73900.0
2014-12-08 10:30:00,55.1,55.1,55.03,55.03,27800.0,35.5398,35.5398,35.4947,35.4947,27800.0
2014-12-08 10:40:00,55.02,55.06,54.98,55.02,37200.0,35.4882,35.514,35.4624,35.4882,37200.0
2014-12-08 10:50:00,55.02,55.03,54.96,54.99,33900.0,35.4882,35.4947,35.4495,35.4689,33900.0
2014-12-08 11:00:00,54.99,55.01,54.9,54.9,37200.0,35.4689,35.4818,35.4108,35.4108,37200.0
2014-12-08 11:10:00,54.9,54.93,54.9,54.9,93400.0,35.4108,35.4302,35.4108,35.4108,93400.0
2014-12-08 11:20:00,54.9,54.91,54.84,54.85,95800.0,35.4108,35.4173,35.3721,35.3786,95800.0
2014-12-08 11:30:00,54.86,54.87,54.85,54.86,29200.0,35.385,35.3915,35.3786,35.385,29200.0
2014-12-08 11:40:00,54.85,54.89,54.84,54.85,85800.0,35.3786,35.4044,35.3721,35.3786,85800.0
2014-12-08 11:50:00,54.87,54.89,54.83,54.87,52500.0,35.3915,35.4044,35.3657,35.3915,52500.0
2014-12-08 12:00:00,54.86,54.92,54.85,54.91,22100.0,35.385,35.4237,35.3786,35.4173,22100.0
2014-12-08 12:10:00,54.9,54.9,54.7,54.77,75700.0,35.4108,35.4108,35.2818,35.327,75700.0
2014-12-08 12:20:00,54.77,54.77,54.71,54.71,43500.0,35.327,35.327,35.2883,35.2883,43500.0
2014-12-08 12:30:00,54.71,54.79,54.71,54.79,39100.0,35.2883,35.3399,35.2883,35.3399,39100.0
2014-12-08 12:40:00,54.79,54.89,54.79,54.82,19700.0,35.3399,35.4044,35.3399,35.3592,19700.0
2014-12-08 12:50:00,54.81,54.83,54.71,54.76,33000.0,35.3528,35.3657,35.2883,35.3205,33000.0
2014-12-08 13:00:00,54.77,54.77,54.71,54.71,25900.0,35.327,35.327,35.2883,35.2883,25900.0
2014-12-08 13:10:00,54.71,54.75,54.7,54.71,59500.0,35.2883,35.3141,35.2818,35.2883,59500.0
2014-12-08 13:20:00,54.71,54.73,54.71,54.72,41700.0,35.2883,35.3012,35.2883,35.2947,41700.0
2014-12-08 13:30:00,54.72,54.72,54.56,54.59,48800.0,35.2947,35.2947,35.1915,35.2109,48800.0
2014-12-08 13:40:00,54.58,54.58,54.54,54.58,24700.0,35.2044,35.2044,35.1786,35.2044,24700.0
2014-12-08 13:50:00,54.58,54.64,54.55,54.55,25200.0,35.2044,35.2431,35.1851,35.1851,25200.0
2014-12-08 14:00:00,54.55,54.55,54.5,54.55,33300.0,35.1851,35.1851,35.1528,35.1851,33300.0
2014-12-08 14:10:00,54.55,54.55,54.5,54.51,55000.0,35.1851,35.1851,35.1528,35.1593,55000.0
2014-12-08 14:20:00,54.5,54.59,54.5,54.57,52700.0,35.1528,35.2109,35.1528,35.198,52700.0
2014-12-08 14:30:00,54.57,54.58,54.54,54.58,24900.0,35.198,35.2044,35.1786,35.2044,24900.0
2014-12-08 14:40:00,54.57,54.61,54.56,54.61,21100.0,35.198,35.2238,35.1915,35.2238,21100.0
2014-12-08 14:50:00,54.61,54.69,54.6,54.63,35400.0,35.2238,35.2754,35.2173,35.2367,35400.0
2014-12-08 15:00:00,54.62,54.68,54.61,54.65,60400.0,35.2302,35.2689,35.2238,35.2496,60400.0
2014-12-08 15:10:00,54.65,54.73,54.63,54.68,62300.0,35.2496,35.3012,35.2367,35.2689,62300.0
2014-12-08 15:20:00,54.67,54.78,54.65,54.7,51300.0,35.2625,35.3334,35.2496,35.2818,51300.0
2014-12-08 15:30:00,54.7,54.72,54.66,54.7,72600.0,35.2818,35.2947,35.256,35.2818,72600.0
2014-12-08 15:40:00,54.69,54.77,54.68,54.71,156600.0,35.2754,35.327,35.2689,35.2883,156600.0
2014-12-08 15:50:00,54.71,54.8,54.7,54.75,204200.0,35.2883,35.3463,35.2818,35.3141,204200.0
2014-12-09 09:30:00,53.95,54.5,53.95,54.3,155600.0,34.7981,35.1528,34.7981,35.0238,155600.0
2014-12-09 09:40:00,54.31,54.42,54.29,54.33,39200.0,35.0303,35.1012,35.0174,35.0432,39200.0
2014-12-09 09:50:00,54.33,54.49,54.25,54.49,35600.0,35.0432,35.1464,34.9916,35.1464,35600.0
2014-12-09 10:00:00,54.46,54.5,54.35,54.44,25500.0,35.127,35.1528,35.0561,35.1141,25500.0
2014-12-09 10:10:00,54.47,54.47,54.26,54.26,20300.0,35.1335,35.1335,34.998,34.998,20300.0
2014-12-09 10:20:00,54.25,54.32,54.14,54.18,33600.0,34.9916,35.0367,34.9206,34.9464,33600.0
2014-12-09 10:30:00,54.15,54.21,54.04,54.19,39700.0,34.9271,34.9658,34.8561,34.9529,39700.0
2014-12-09 10:40:00,54.19,54.38,54.19,54.38,21900.0,34.9529,35.0754,34.9529,35.0754,21900.0
2014-12-09 10:50:00,54.39,54.44,54.36,54.39,21900.0,35.0819,35.1141,35.0625,35.0819,21900.0
2014-12-09 11:00:00,54.41,54.5,54.39,54.41,27500.0,35.0948,35.1528,35.0819,35.0948,27500.0
2014-12-09 11:10:00,54.41,54.49,54.4,54.47,25100.0,35.0948,35.1464,35.0883,35.1335,25100.0
2014-12-09 11:20:00,54.47,54.67,54.46,54.61,29000.0,35.1335,35.2625,35.127,35.2238,29000.0
2014-12-09 11:30:00,54.61,54.76,54.61,54.76,51500.0,35.2238,35.3205,35.2238,35.3205,51500.0
2014-12-09 11:40:00,54.76,54.84,54.75,54.81,100200.0,35.3205,35.3721,35.3141,35.3528,100200.0
2014-12-09 11:50:00,54.82,54.9,54.78,54.88,49200.0,35.3592,35.4108,35.3334,35.3979,49200.0
2014-12-09 12:00:00,54.86,54.87,54.81,54.85,43300.0,35.385,35.3915,35.3528,35.3786,43300.0
2014-12-09 12:10:00,54.84,54.85,54.65,54.66,37900.0,35.3721,35.3786,35.2496,35.256,37900.0
2014-12-09 12:20:00,54.66,54.85,54.65,54.8,25600.0,35.256,35.3786,35.2496,35.3463,25600.0
2014-12-09 12:30:00,54.79,55.05,54.78,55.03,30700.0,35.3399,35.5076,35.3334,35.4947,30700.0
2014-12-09 12:40:00,55.03,55.06,54.9,54.92,59000.0,35.4947,35.514,35.4108,35.4237,59000.0
2014-12-09 12:50:00,54.92,54.92,54.88,54.92,18000.0,35.4237,35.4237,35.3979,35.4237,18000.0
2014-12-09 13:00:00,54.92,54.92,54.85,54.88,25600.0,35.4237,35.4237,35.3786,35.3979,25600.0
2014-12-09 13:10:00,54.89,54.92,54.85,54.89,62200.0,35.4044,35.4237,35.3786,35.4044,62200.0
2014-12-09 13:20:00,54.89,54.95,54.87,54.92,43500.0,35.4044,35.4431,35.3915,35.4237,43500.0
2014-12-09 13:30:00,54.93,55.08,54.93,55.08,52900.0,35.4302,35.5269,35.4302,35.5269,52900.0
2014-12-09 13:40:00,55.07,55.11,55.03,55.04,28700.0,35.5205,35.5463,35.4947,35.5011,28700.0
2014-12-09 13:50:00,55.05,55.07,55.0,55.04,39900.0,35.5076,35.5205,35.4753,35.5011,39900.0
2014-12-09 14:00:00,55.04,55.04,54.95,54.95,36400.0,35.5011,35.5011,35.4431,35.4431,36400.0
2014-12-09 14:10:00,54.96,54.97,54.85,54.87,20400.0,35.4495,35.456,35.3786,35.3915,20400.0
2014-12-09 14:20:00,54.85,54.94,54.85,54.94,22700.0,35.3786,35.4366,35.3786,35.4366,22700.0
2014-12-09 14:30:00,54.95,54.95,54.79,54.83,40700.0,35.4431,35.4431,35.3399,35.3657,40700.0
2014-12-09 14:40:00,54.83,55.0,54.8,55.0,42800.0,35.3657,35.4753,35.3463,35.4753,42800.0
2014-12-09 14:50:00,55.0,55.0,54.9,54.95,26600.0,35.4753,35.4753,35.4108,35.4431,26600.0
2014-12-09 15:00:00,54.96,55.11,54.96,55.06,57400.0,35.4495,35.5463,35.4495,35.514,57400.0
2014-12-09 15:10:00,55.05,55.1,55.01,55.03,54100.0,35.5076,35.5398,35.4818,35.4947,54100.0
2014-12-09 15:20:00,55.03,55.1,55.0,55.01,50400.0,35.4947,35.5398,35.4753,35.4818,50400.0
2014-12-09 15:30:00,55.02,55.09,54.99,55.05,68200.0,35.4882,35.5334,35.4689,35.5076,68200.0
2014-12-09 15:40:00,55.05,55.23,55.04,55.22,100300.0,35.5076,35.6237,35.5011,35.6172,100300.0
2014-12-09 15:50:00,55.23,55.28,55.17,55.24,201100.0,35.6237,35.6559,35.585,35.6301,201100.0
2014-12-10 09:30:00,55.26,55.73,55.25,55.38,114700.0,35.643,35.9462,35.6366,35.7204,114700.0
2014-12-10 09:40:00,55.4,55.49,54.99,55.03,104200.0,35.7333,35.7914,35.4689,35.4947,104200.0
2014-12-10 09:50:00,55.08,55.1,54.96,55.04,11500.0,35.5269,35.5398,35.4495,35.5011,11500.0
2014-12-10 10:00:00,55.02,55.06,54.97,55.01,15500.0,35.4882,35.514,35.456,35.4818,15500.0
2014-12-10 10:10:00,55.01,55.2,54.95,55.09,55900.0,35.4818,35.6043,35.4431,35.5334,55900.0
2014-12-10 10:20:00,55.07,55.11,55.03,55.1,24200.0,35.5205,35.5463,35.4947,35.5398,24200.0
2014-12-10 10:30:00,55.1,55.11,54.98,54.99,62800.0,35.5398,35.5463,35.4624,35.4689,62800.0
2014-12-10 10:40:00,54.97,55.0,54.9,54.94,73700.0,35.456,35.4753,35.4108,35.4366,73700.0
2014-12-10 10:50:00,54.94,55.09,54.89,55.03,94500.0,35.4366,35.5334,35.4044,35.4947,94500.0
2014-12-10 11:00:00,55.05,55.33,55.04,55.16,82200.0,35.5076,35.6882,35.5011,35.5785,82200.0
2014-12-10 11:10:00,55.17,55.19,55.03,55.06,37200.0,35.585,35.5979,35.4947,35.514,37200.0
2014-12-10 11:20:00,55.05,55.13,55.05,55.1,25900.0,35.5076,35.5592,35.5076,35.5398,25900.0
2014-12-10 11:30:00,55.08,55.09,55.02,55.07,76800.0,35.5269,35.5334,35.4882,35.5205,76800.0
2014-12-10 11:40:00,55.07,55.15,55.03,55.15,23400.0,35.5205,35.5721,35.4947,35.5721,23400.0
2014-12-10 11:50:00,55.15,55.28,55.15,55.24,52100.0,35.5721,35.6559,35.5721,35.6301,52100.0
2014-12-10 12:00:00,55.24,55.26,55.16,55.2,33500.0,35.6301,35.643,35.5785,35.6043,33500.0
2014-12-10 12:10:00,55.2,55.23,55.09,55.13,58300.0,35.6043,35.6237,35.5334,35.5592,58300.0
2014-12-10 12:20:00,55.13,55.17,55.09,55.15,30300.0,35.5592,35.585,35.5334,35.5721,30300.0
2014-12-10 12:30:00,55.14,55.15,55.07,55.08,67500.0,35.5656,35.5721,35.5205,35.5269,67500.0
2014-12-10 12:40:00,55.08,55.13,55.08,55.12,31600.0,35.5269,35.5592,35.5269,35.5527,31600.0
2014-12-10 12:50:00,55.14,55.17,55.1,55.14,17700.0,35.5656,35.585,35.5398,35.5656,17700.0
2014-12-10 13:00:00,55.15,55.22,55.13,55.21,28500.0,35.5721,35.6172,35.5592,35.6108,28500.0
2014-12-10 13:10:00,55.22,55.29,55.2,55.22,19700.0,35.6172,35.6624,35.6043,35.6172,19700.0
2014-12-10 13:20:00,55.23,55.28,55.21,55.27,25400.0,35.6237,35.6559,35.6108,35.6495,25400.0
2014-12-10 13:30:00,55.28,55.31,55.19,55.19,30800.0,35.6559,35.6753,35.5979,35.5979,30800.0
2014-12-10 13:40:00,55.19,55.21,55.11,55.14,189500.0,35.5979,35.6108,35.5463,35.5656,189500.0
2014-12-10 13:50:00,55.12,55.17,55.11,55.15,125300.0,35.5527,35.585,35.5463,35.5721,125300.0
2014-12-10 14:00:00,55.15,55.19,55.1,55.18,87300.0,35.5721,35.5979,35.5398,35.5914,87300.0
2014-12-10 14:10:00,55.18,55.22,55.15,55.2,56700.0,35.5914,35.6172,35.5721,35.6043,56700.0
2014-12-10 14:20:00,55.19,55.21,55.12,55.15,123500.0,35.5979,35.6108,35.5527,35.5721,123500.0
2014-12-10 14:30:00,55.15,55.18,54.97,55.01,178700.0,35.5721,35.5914,35.456,35.4818,178700.0
2014-12-10 14:40:00,55.01,55.13,54.99,55.12,61800.0,35.4818,35.5592,35.4689,35.5527,61800.0
2014-12-10 14:50:00,55.12,55.14,54.91,54.91,79300.0,35.5527,35.5656,35.4173,35.4173,79300.0
2014-12-10 15:00:00,54.89,55.03,54.86,55.0,37800.0,35.4044,35.4947,35.385,35.4753,37800.0
2014-12-10 15:10:00,54.97,55.11,54.97,55.1,50300.0,35.456,35.5463,35.456,35.5398,50300.0
2014-12-10 15:20:00,55.11,55.11,54.91,54.92,125200.0,35.5463,35.5463,35.4173,35.4237,125200.0
2014-12-10 15:30:00,54.91,55.0,54.8,54.89,174800.0,35.4173,35.4753,35.3463,35.4044,174800.0
2014-12-10 15:40:00,54.87,54.88,54.54,54.59,193500.0,35.3915,35.3979,35.1786,35.2109,193500.0
2014-12-10 15:50:00,54.61,54.7,54.54,54.59,288600.0,35.2238,35.2818,35.1786,35.2109,288600.0
2014-12-11 09:30:00,54.7,55.37,54.6,55.28,81900.0,35.2818,35.714,35.2173,35.6559,81900.0
2014-12-11 09:40:00,55.29,55.3,55.07,55.17,30300.0,35.6624,35.6688,35.5205,35.585,30300.0
2014-12-11 09:50:00,55.16,55.23,55.05,55.09,23200.0,35.5785,35.6237,35.5076,35.5334,23200.0
2014-12-11 10:00:00,55.1,55.25,55.08,55.21,20000.0,35.5398,35.6366,35.5269,35.6108,20000.0
2014-12-11 10:10:00,55.22,55.34,55.18,55.2,30700.0,35.6172,35.6946,35.5914,35.6043,30700.0
2014-12-11 10:20:00,55.2,55.33,55.19,55.3,22200.0,35.6043,35.6882,35.5979,35.6688,22200.0
2014-12-11 10:30:00,55.32,55.39,55.14,55.21,53000.0,35.6817,35.7269,35.5656,35.6108,53000.0
2014-12-11 10:40:00,55.23,55.23,55.07,55.09,16600.0,35.6237,35.6237,35.5205,35.5334,16600.0
2014-12-11 10:50:00,55.08,55.14,55.06,55.08,18900.0,35.5269,35.5656,35.514,35.5269,18900.0
2014-12-11 11:00:00,55.08,55.08,54.91,54.92,41400.0,35.5269,35.5269,35.4173,35.4237,41400.0
2014-12-11 11:10:00,54.93,54.96,54.85,54.86,35100.0,35.4302,35.4495,35.3786,35.385,35100.0
2014-12-11 11:20:00,54.85,54.91,54.74,54.75,36100.0,35.3786,35.4173,35.3076,35.3141,36100.0
2014-12-11 11:30:00,54.76,54.89,54.75,54.78,29000.0,35.3205,35.4044,35.3141,35.3334,29000.0
2014-12-11 11:40:00,54.78,54.82,54.71,54.72,140600.0,35.3334,35.3592,35.2883,35.2947,140600.0
2014-12-11 11:50:00,54.71,54.84,54.68,54.82,60300.0,35.2883,35.3721,35.2689,35.3592,60300.0
2014-12-11 12:00:00,54.82,54.83,54.71,54.73,48500.0,35.3592,35.3657,35.2883,35.3012,48500.0
2014-12-11 12:10:00,54.73,54.73,54.63,54.71,44800.0,35.3012,35.3012,35.2367,35.2883,44800.0
2014-12-11 12:20:00,54.72,54.81,54.71,54.8,30500.0,35.2947,35.3528,35.2883,35.3463,30500.0
2014-12-11 12:30:00,54.79,54.82,54.74,54.77,28600.0,35.3399,35.3592,35.3076,35.327,28600.0
2014-12-11 12:40:00,54.77,54.87,54.71,54.85,25100.0,35.327,35.3915,35.2883,35.3786,25100.0
2014-12-11 12:50:00,54.86,54.96,54.85,54.92,20900.0,35.385,35.4495,35.3786,35.4237,20900.0
2014-12-11 13:00:00,54.93,54.93,54.86,54.87,27300.0,35.4302,35.4302,35.385,35.3915,27300.0
2014-12-11 13:10:00,54.88,54.89,54.82,54.86,15900.0,35.3979,35.4044,35.3592,35.385,15900.0
2014-12-11 13:20:00,54.85,54.87,54.74,54.79,22000.0,35.3786,35.3915,35.3076,35.3399,22000.0
2014-12-11 13:30:00,54.79,54.83,54.77,54.81,21500.0,35.3399,35.3657,35.327,35.3528,21500.0
2014-12-11 13:40:00,54.82,54.95,54.82,54.95,18100.0,35.3592,35.4431,35.3592,35.4431,18100.0
2014-12-11 13:50:00,54.95,55.0,54.87,54.87,25900.0,35.4431,35.4753,35.3915,35.3915,25900.0
2014-12-11 14:00:00,54.86,54.94,54.84,54.92,23800.0,35.385,35.4366,35.3721,35.4237,23800.0
2014-12-11 14:10:00,54.92,54.92,54.79,54.82,35800.0,35.4237,35.4237,35.3399,35.3592,35800.0
2014-12-11 14:20:00,54.82,54.88,54.74,54.74,19500.0,35.3592,35.3979,35.3076,35.3076,19500.0
2014-12-11 14:30:00,54.73,54.74,54.65,54.73,43800.0,35.3012,35.3076,35.2496,35.3012,43800.0
2014-12-11 14:40:00,54.73,54.75,54.56,54.58,35700.0,35.3012,35.3141,35.1915,35.2044,35700.0
2014-12-11 14:50:00,54.58,54.62,54.5,54.53,35000.0,35.2044,35.2302,35.1528,35.1722,35000.0
2014-12-11 15:00:00,54.53,54.56,54.46,54.47,86200.0,35.1722,35.1915,35.127,35.1335,86200.0
2014-12-11 15:10:00,54.48,54.67,54.48,54.62,46000.0,35.1399,35.2625,35.1399,35.2302,46000.0
2014-12-11 15:20:00,54.63,54.66,54.58,54.6,47500.0,35.2367,35.256,35.2044,35.2173,47500.0
2014-12-11 15:30:00,54.6,54.66,54.46,54.48,83300.0,35.2173,35.256,35.127,35.1399,83300.0
2014-12-11 15:40:00,54.48,54.56,54.41,54.41,95200.0,35.1399,35.1915,35.0948,35.0948,95200.0
2014-12-11 15:50:00,54.41,54.47,54.28,54.43,196900.0,35.0948,35.1335,35.0109,35.1077,196900.0
2014-12-12 09:30:00,54.06,54.2,54.02,54.13,41700.0,34.869,34.9593,34.8432,34.9142,41700.0
2014-12-12 09:40:00,54.14,54.38,54.1,54.18,82200.0,34.9206,35.0754,34.8948,34.9464,82200.0
2014-12-12 09:50:00,54.19,54.41,54.19,54.4,15400.0,34.9529,35.0948,34.9529,35.0883,15400.0
2014-12-12 10:00:00,54.4,54.46,54.15,54.19,13000.0,35.0883,35.127,34.9271,34.9529,13000.0
2014-12-12 10:10:00,54.21,54.22,54.06,54.13,19700.0,34.9658,34.9722,34.869,34.9142,19700.0
2014-12-12 10:20:00,54.14,54.2,54.08,54.1,26900.0,34.9206,34.9593,34.8819,34.8948,26900.0
2014-12-12 10:30:00,54.11,54.2,54.08,54.09,20500.0,34.9013,34.9593,34.8819,34.8884,20500.0
2014-12-12 10:40:00,54.09,54.14,54.05,54.05,22200.0,34.8884,34.9206,34.8626,34.8626,22200.0
2014-12-12 10:50:00,54.04,54.04,53.83,53.86,61800.0,34.8561,34.8561,34.7207,34.74,61800.0
2014-12-12 11:00:00,53.86,53.88,53.71,53.75,49100.0,34.74,34.7529,34.6433,34.6691,49100.0
2014-12-12 11:10:00,53.76,53.85,53.75,53.75,35000.0,34.6755,34.7336,34.6691,34.6691,35000.0
2014-12-12 11:20:00,53.77,53.83,53.72,53.74,26800.0,34.682,34.7207,34.6497,34.6626,26800.0
2014-12-12 11:30:00,53.73,53.88,53.68,53.88,43600.0,34.6562,34.7529,34.6239,34.7529,43600.0
2014-12-12 11:40:00,53.89,53.92,53.81,53.86,26200.0,34.7594,34.7787,34.7078,34.74,26200.0
2014-12-12 11:50:00,53.86,53.92,53.72,53.75,25700.0,34.74,34.7787,34.6497,34.6691,25700.0
2014-12-12 12:00:00,53.76,53.8,53.72,53.74,30300.0,34.6755,34.7013,34.6497,34.6626,30300.0
2014-12-12 12:10:00,53.75,53.78,53.72,53.76,25500.0,34.6691,34.6884,34.6497,34.6755,25500.0
2014-12-12 12:20:00,53.77,53.78,53.71,53.76,39000.0,34.682,34.6884,34.6433,34.6755,39000.0
2014-12-12 12:30:00,53.76,53.79,53.68,53.74,47000.0,34.6755,34.6949,34.6239,34.6626,47000.0
2014-12-12 12:40:00,53.75,53.77,53.65,53.77,27200.0,34.6691,34.682,34.6046,34.682,27200.0
2014-12-12 12:50:00,53.77,53.77,53.66,53.66,35500.0,34.682,34.682,34.611,34.611,35500.0
2014-12-12 13:00:00,53.67,53.68,53.6,53.65,71600.0,34.6175,34.6239,34.5723,34.6046,71600.0
2014-12-12 13:10:00,53.66,53.77,53.6,53.74,51900.0,34.611,34.682,34.5723,34.6626,51900.0
2014-12-12 13:20:00,53.76,53.86,53.75,53.86,26400.0,34.6755,34.74,34.6691,34.74,26400.0
2014-12-12 13:30:00,53.87,53.88,53.81,53.87,13900.0,34.7465,34.7529,34.7078,34.7465,13900.0
2014-12-12 13:40:00,53.87,53.88,53.78,53.88,25400.0,34.7465,34.7529,34.6884,34.7529,25400.0
2014-12-12 13:50:00,53.88,53.95,53.86,53.87,20700.0,34.7529,34.7981,34.74,34.7465,20700.0
2014-12-12 14:00:00,53.86,53.86,53.75,53.75,24300.0,34.74,34.74,34.6691,34.6691,24300.0
2014-12-12 14:10:00,53.75,53.75,53.65,53.69,19500.0,34.6691,34.6691,34.6046,34.6304,19500.0
2014-12-12 14:20:00,53.68,53.71,53.6,53.61,21700.0,34.6239,34.6433,34.5723,34.5788,21700.0
2014-12-12 14:30:00,53.61,53.62,53.54,53.59,23300.0,34.5788,34.5852,34.5336,34.5659,23300.0
2014-12-12 14:40:00,53.6,53.63,53.53,53.58,28700.0,34.5723,34.5917,34.5272,34.5594,28700.0
2014-12-12 14:50:00,53.59,53.61,53.53,53.6,29000.0,34.5659,34.5788,34.5272,34.5723,29000.0
2014-12-12 15:00:00,53.59,53.61,53.52,53.56,49500.0,34.5659,34.5788,34.5207,34.5465,49500.0
2014-12-12 15:10:00,53.55,53.56,53.49,53.52,56600.0,34.5401,34.5465,34.5014,34.5207,56600.0
2014-12-12 15:20:00,53.53,53.55,53.46,53.49,83200.0,34.5272,34.5401,34.482,34.5014,83200.0
2014-12-12 15:30:00,53.48,53.49,53.23,53.28,150400.0,34.4949,34.5014,34.3337,34.3659,150400.0
2014-12-12 15:40:00,53.28,53.28,53.13,53.21,184000.0,34.3659,34.3659,34.2692,34.3208,184000.0
2014-12-12 15:50:00,53.22,53.29,53.16,53.19,263800.0,34.3272,34.3724,34.2885,34.3079,263800.0
2014-12-15 09:30:00,53.2,53.48,53.03,53.11,109200.0,34.3143,34.4949,34.2047,34.2563,109200.0
2014-12-15 09:40:00,53.08,53.34,53.08,53.31,35500.0,34.2369,34.4046,34.2369,34.3853,35500.0
2014-12-15 09:50:00,53.31,53.44,53.21,53.44,38000.0,34.3853,34.4691,34.3208,34.4691,38000.0
2014-12-15 10:00:00,53.43,53.43,53.21,53.21,31300.0,34.4627,34.4627,34.3208,34.3208,31300.0
2014-12-15 10:10:00,53.21,53.39,53.2,53.36,28100.0,34.3208,34.4369,34.3143,34.4175,28100.0
2014-12-15 10:20:00,53.35,53.35,53.16,53.2,31100.0,34.4111,34.4111,34.2885,34.3143,31100.0
2014-12-15 10:30:00,53.18,53.21,53.09,53.1,23500.0,34.3014,34.3208,34.2434,34.2498,23500.0
2014-12-15 10:40:00,53.12,53.15,52.96,53.07,27700.0,34.2627,34.2821,34.1595,34.2305,27700.0
2014-12-15 10:50:00,53.08,53.33,53.07,53.26,40300.0,34.2369,34.3982,34.2305,34.353,40300.0
2014-12-15 11:00:00,53.25,53.25,53.01,53.07,37600.0,34.3466,34.3466,34.1918,34.2305,37600.0
2014-12-15 11:10:00,53.07,53.11,52.85,52.86,41400.0,34.2305,34.2563,34.0886,34.095,41400.0
2014-12-15 11:20:00,52.86,52.91,52.74,52.8,41500.0,34.095,34.1273,34.0176,34.0563,41500.0
2014-12-15 11:30:00,52.79,52.89,52.7,52.7,56200.0,34.0499,34.1144,33.9918,33.9918,56200.0
2014-12-15 11:40:00,52.72,52.81,52.64,52.81,72300.0,34.0047,34.0628,33.9531,34.0628,72300.0
2014-12-15 11:50:00,52.82,52.84,52.61,52.66,67400.0,34.0692,34.0821,33.9338,33.966,67400.0
2014-12-15 12:00:00,52.65,52.91,52.65,52.82,60600.0,33.9596,34.1273,33.9596,34.0692,60600.0
2014-12-15 12:10:00,52.83,52.85,52.72,52.75,72700.0,34.0757,34.0886,34.0047,34.0241,72700.0
2014-12-15 12:20:00,52.76,52.87,52.72,52.82,71700.0,34.0305,34.1015,34.0047,34.0692,71700.0
2014-12-15 12:30:00,52.82,52.95,52.7,52.94,89700.0,34.0692,34.1531,33.9918,34.1466,89700.0
2014-12-15 12:40:00,52.93,52.97,52.81,52.88,55700.0,34.1402,34.166,34.0628,34.1079,55700.0
2014-12-15 12:50:00,52.89,53.15,52.88,53.12,60900.0,34.1144,34.2821,34.1079,34.2627,60900.0
2014-12-15 13:00:00,53.1,53.16,53.02,53.02,60100.0,34.2498,34.2885,34.1982,34.1982,60100.0
2014-12-15 13:10:00,53.02,53.06,52.81,52.89,92400.0,34.1982,34.224,34.0628,34.1144,92400.0
2014-12-15 13:20:00,52.88,52.93,52.81,52.82,60900.0,34.1079,34.1402,34.0628,34.0692,60900.0
2014-12-15 13:30:00,52.8,52.9,52.76,52.86,57300.0,34.0563,34.1208,34.0305,34.095,57300.0
2014-12-15 13:40:00,52.86,52.94,52.74,52.78,63700.0,34.095,34.1466,34.0176,34.0434,63700.0
2014-12-15 13:50:00,52.77,52.81,52.69,52.69,75800.0,34.037,34.0628,33.9854,33.9854,75800.0
2014-12-15 14:00:00,52.69,52.76,52.63,52.68,66900.0,33.9854,34.0305,33.9467,33.9789,66900.0
2014-12-15 14:10:00,52.68,52.69,52.58,52.6,94600.0,33.9789,33.9854,33.9144,33.9273,94600.0
2014-12-15 14:20:00,52.59,52.9,52.56,52.89,93800.0,33.9209,34.1208,33.9015,34.1144,93800.0
2014-12-15 14:30:00,52.89,52.95,52.79,52.89,71700.0,34.1144,34.1531,34.0499,34.1144,71700.0
2014-12-15 14:40:00,52.89,52.91,52.65,52.69,45000.0,34.1144,34.1273,33.9596,33.9854,45000.0
2014-12-15 14:50:00,52.67,52.76,52.66,52.69,49700.0,33.9725,34.0305,33.966,33.9854,49700.0
2014-12-15 15:00:00,52.67,52.8,52.66,52.78,71000.0,33.9725,34.0563,33.966,34.0434,71000.0
2014-12-15 15:10:00,52.78,52.89,52.74,52.76,85200.0,34.0434,34.1144,34.0176,34.0305,85200.0
2014-12-15 15:20:00,52.75,52.84,52.69,52.71,84600.0,34.0241,34.0821,33.9854,33.9983,84600.0
2014-12-15 15:30:00,52.71,52.87,52.66,52.83,120400.0,33.9983,34.1015,33.966,34.0757,120400.0
2014-12-15 15:40:00,52.83,52.83,52.67,52.76,153400.0,34.0757,34.0757,33.9725,34.0305,153400.0
2014-12-15 15:50:00,52.76,52.81,52.66,52.67,280100.0,34.0305,34.0628,33.966,33.9725,280100.0
2014-12-16 09:30:00,52.78,52.79,52.1,52.35,341600.0,34.0434,34.0499,33.6048,33.7661,341600.0
2014-12-16 09:40:00,52.39,52.66,52.36,52.65,178000.0,33.7919,33.966,33.7725,33.9596,178000.0
2014-12-16 09:50:00,52.64,52.84,52.55,52.76,141700.0,33.9531,34.0821,33.8951,34.0305,141700.0
2014-12-16 10:00:00,52.77,52.93,52.72,52.73,96400.0,34.037,34.1402,34.0047,34.0112,96400.0
2014-12-16 10:10:00,52.73,53.08,52.69,53.05,34000.0,34.0112,34.2369,33.9854,34.2176,34000.0
2014-12-16 10:20:00,53.05,53.16,52.98,53.12,30900.0,34.2176,34.2885,34.1724,34.2627,30900.0
2014-12-16 10:30:00,53.12,53.14,52.91,53.02,28200.0,34.2627,34.2756,34.1273,34.1982,28200.0
2014-12-16 10:40:00,53.01,53.06,52.94,52.94,46700.0,34.1918,34.224,34.1466,34.1466,46700.0
2014-12-16 10:50:00,52.97,53.14,52.96,53.08,38200.0,34.166,34.2756,34.1595,34.2369,38200.0
2014-12-16 11:00:00,53.08,53.13,53.06,53.09,25800.0,34.2369,34.2692,34.224,34.2434,25800.0
2014-12-16 11:10:00,53.08,53.24,53.07,53.24,45300.0,34.2369,34.3401,34.2305,34.3401,45300.0
2014-12-16 11:20:00,53.24,53.56,53.23,53.48,65800.0,34.3401,34.5465,34.3337,34.4949,65800.0
2014-12-16 11:30:00,53.48,53.6,53.46,53.53,56500.0,34.4949,34.5723,34.482,34.5272,56500.0
2014-12-16 11:40:00,53.53,53.64,53.49,53.59,39200.0,34.5272,34.5981,34.5014,34.5659,39200.0
2014-12-16 11:50:00,53.6,53.63,53.38,53.4,64300.0,34.5723,34.5917,34.4304,34.4433,64300.0
2014-12-16 12:00:00,53.4,53.51,53.4,53.46,45600.0,34.4433,34.5143,34.4433,34.482,45600.0
2014-12-16 12:10:00,53.47,53.52,53.42,53.5,57800.0,34.4885,34.5207,34.4562,34.5078,57800.0
2014-12-16 12:20:00,53.5,53.52,53.42,53.46,56300.0,34.5078,34.5207,34.4562,34.482,56300.0
2014-12-16 12:30:00,53.45,53.57,53.45,53.54,62600.0,34.4756,34.553,34.4756,34.5336,62600.0
2014-12-16 12:40:00,53.55,53.6,53.37,53.44,39800.0,34.5401,34.5723,34.424,34.4691,39800.0
2014-12-16 12:50:00,53.45,53.51,53.37,53.38,36700.0,34.4756,34.5143,34.424,34.4304,36700.0
2014-12-16 13:00:00,53.37,53.38,53.18,53.18,45800.0,34.424,34.4304,34.3014,34.3014,45800.0
2014-12-16 13:10:00,53.2,53.21,52.96,52.98,108200.0,34.3143,34.3208,34.1595,34.1724,108200.0
2014-12-16 13:20:00,52.99,53.0,52.88,52.93,98000.0,34.1789,34.1853,34.1079,34.1402,98000.0
2014-12-16 13:30:00,52.93,52.96,52.78,52.96,76300.0,34.1402,34.1595,34.0434,34.1595,76300.0
2014-12-16 13:40:00,52.96,53.08,52.92,52.92,62000.0,34.1595,34.2369,34.1337,34.1337,62000.0
2014-12-16 13:50:00,52.91,53.05,52.87,52.87,58200.0,34.1273,34.2176,34.1015,34.1015,58200.0
2014-12-16 14:00:00,52.88,52.93,52.74,52.92,70100.0,34.1079,34.1402,34.0176,34.1337,70100.0
2014-12-16 14:10:00,52.92,52.93,52.8,52.84,58200.0,34.1337,34.1402,34.0563,34.0821,58200.0
2014-12-16 14:20:00,52.85,52.9,52.76,52.85,55900.0,34.0886,34.1208,34.0305,34.0886,55900.0
2014-12-16 14:30:00,52.85,53.0,52.84,52.97,105000.0,34.0886,34.1853,34.0821,34.166,105000.0
2014-12-16 14:40:00,52.98,53.05,52.96,52.97,63100.0,34.1724,34.2176,34.1595,34.166,63100.0
2014-12-16 14:50:00,52.97,52.98,52.83,52.97,46600.0,34.166,34.1724,34.0757,34.166,46600.0
2014-12-16 15:00:00,52.96,53.06,52.88,53.01,95900.0,34.1595,34.224,34.1079,34.1918,95900.0
2014-12-16 15:10:00,53.01,53.11,52.98,53.08,99900.0,34.1918,34.2563,34.1724,34.2369,99900.0
2014-12-16 15:20:00,53.09,53.09,52.89,52.94,128300.0,34.2434,34.2434,34.1144,34.1466,128300.0
2014-12-16 15:30:00,52.94,53.06,52.8,52.85,132500.0,34.1466,34.224,34.0563,34.0886,132500.0
2014-12-16 15:40:00,52.86,52.87,52.67,52.71,239200.0,34.095,34.1015,33.9725,33.9983,239200.0
2014-12-16 15:50:00,52.71,52.73,52.4,52.45,549800.0,33.9983,34.0112,33.7983,33.8306,549800.0
2014-12-17 09:30:00,52.5,52.8,52.4,52.8,171400.0,33.8628,34.0563,33.7983,34.0563,171400.0
2014-12-17 09:40:00,52.8,52.89,52.67,52.73,51600.0,34.0563,34.1144,33.9725,34.0112,51600.0
2014-12-17 09:50:00,52.72,52.73,52.63,52.7,83400.0,34.0047,34.0112,33.9467,33.9918,83400.0
2014-12-17 10:00:00,52.7,52.71,52.49,52.5,94800.0,33.9918,33.9983,33.8564,33.8628,94800.0
2014-12-17 10:10:00,52.48,52.53,52.42,52.48,50700.0,33.8499,33.8822,33.8112,33.8499,50700.0
2014-12-17 10:20:00,52.49,52.49,52.35,52.38,58600.0,33.8564,33.8564,33.7661,33.7854,58600.0
2014-12-17 10:30:00,52.38,52.58,52.35,52.58,54200.0,33.7854,33.9144,33.7661,33.9144,54200.0
2014-12-17 10:40:00,52.57,52.67,52.47,52.6,70400.0,33.908,33.9725,33.8435,33.9273,70400.0
2014-12-17 10:50:00,52.6,52.61,52.51,52.56,73700.0,33.9273,33.9338,33.8693,33.9015,73700.0
2014-12-17 11:00:00,52.57,52.58,52.49,52.5,41600.0,33.908,33.9144,33.8564,33.8628,41600.0
2014-12-17 11:10:00,52.51,52.54,52.47,52.5,43500.0,33.8693,33.8886,33.8435,33.8628,43500.0
2014-12-17 11:20:00,52.51,52.63,52.5,52.6,57200.0,33.8693,33.9467,33.8628,33.9273,57200.0
2014-12-17 11:30:00,52.61,52.8,52.56,52.8,68500.0,33.9338,34.0563,33.9015,34.0563,68500.0
2014-12-17 11:40:00,52.8,52.91,52.78,52.78,60700.0,34.0563,34.1273,34.0434,34.0434,60700.0
2014-12-17 11:50:00,52.78,52.99,52.78,52.94,50200.0,34.0434,34.1789,34.0434,34.1466,50200.0
2014-12-17 12:00:00,52.93,52.96,52.83,52.93,46300.0,34.1402,34.1595,34.0757,34.1402,46300.0
2014-12-17 12:10:00,52.93,52.93,52.8,52.82,34400.0,34.1402,34.1402,34.0563,34.0692,34400.0
2014-12-17 12:20:00,52.82,52.83,52.68,52.7,33100.0,34.0692,34.0757,33.9789,33.9918,33100.0
2014-12-17 12:30:00,52.69,52.79,52.66,52.7,27000.0,33.9854,34.0499,33.966,33.9918,27000.0
2014-12-17 12:40:00,52.69,52.71,52.6,52.71,42700.0,33.9854,33.9983,33.9273,33.9983,42700.0
2014-12-17 12:50:00,52.71,52.85,52.71,52.8,28700.0,33.9983,34.0886,33.9983,34.0563,28700.0
2014-12-17 13:00:00,52.8,52.87,52.78,52.79,26700.0,34.0563,34.1015,34.0434,34.0499,26700.0
2014-12-17 13:10:00,52.79,52.84,52.76,52.8,26200.0,34.0499,34.0821,34.0305,34.0563,26200.0
2014-12-17 13:20:00,52.8,52.81,52.71,52.75,34300.0,34.0563,34.0628,33.9983,34.0241,34300.0
2014-12-17 13:30:00,52.76,52.82,52.74,52.79,25900.0,34.0305,34.0692,34.0176,34.0499,25900.0
2014-12-17 13:40:00,52.79,52.83,52.72,52.77,32400.0,34.0499,34.0757,34.0047,34.037,32400.0
2014-12-17 13:50:00,52.75,52.95,52.73,52.95,34500.0,34.0241,34.1531,34.0112,34.1531,34500.0
2014-12-17 14:00:00,52.95,53.46,52.92,53.27,95300.0,34.1531,34.482,34.1337,34.3595,95300.0
2014-12-17 14:10:00,53.27,53.39,53.19,53.23,55300.0,34.3595,34.4369,34.3079,34.3337,55300.0
2014-12-17 14:20:00,53.22,53.3,53.15,53.18,56300.0,34.3272,34.3788,34.2821,34.3014,56300.0
2014-12-17 14:30:00,53.18,53.3,53.05,53.25,52900.0,34.3014,34.3788,34.2176,34.3466,52900.0
2014-12-17 14:40:00,53.26,53.27,52.92,52.95,61800.0,34.353,34.3595,34.1337,34.1531,61800.0
2014-12-17 14:50:00,52.98,53.18,52.94,53.02,46200.0,34.1724,34.3014,34.1466,34.1982,46200.0
2014-12-17 15:00:00,53.03,53.03,52.86,52.98,69400.0,34.2047,34.2047,34.095,34.1724,69400.0
2014-12-17 15:10:00,52.97,53.24,52.97,53.23,63900.0,34.166,34.3401,34.166,34.3337,63900.0
2014-12-17 15:20:00,53.22,53.49,53.12,53.46,76600.0,34.3272,34.5014,34.2627,34.482,76600.0
2014-12-17 15:30:00,53.45,53.53,53.34,53.43,102900.0,34.4756,34.5272,34.4046,34.4627,102900.0
2014-12-17 15:40:00,53.43,53.64,53.42,53.63,204500.0,34.4627,34.5981,34.4562,34.5917,204500.0
2014-12-17 15:50:00,53.63,53.64,53.4,53.48,302800.0,34.5917,34.5981,34.4433,34.4949,302800.0
2014-12-18 09:30:00,54.19,54.28,53.89,53.96,78600.0,34.9529,35.0109,34.7594,34.8045,78600.0
2014-12-18 09:40:00,54.0,54.19,53.98,54.19,33200.0,34.8303,34.9529,34.8174,34.9529,33200.0
2014-12-18 09:50:00,54.17,54.36,54.1,54.35,43700.0,34.94,35.0625,34.8948,35.0561,43700.0
2014-12-18 10:00:00,54.34,54.37,54.18,54.36,47700.0,35.0496,35.069,34.9464,35.0625,47700.0
2014-12-18 10:10:00,54.38,54.38,54.17,54.17,55100.0,35.0754,35.0754,34.94,34.94,55100.0
2014-12-18 10:20:00,54.17,54.23,54.1,54.2,53100.0,34.94,34.9787,34.8948,34.9593,53100.0
2014-12-18 10:30:00,54.21,54.29,54.16,54.23,53500.0,34.9658,35.0174,34.9335,34.9787,53500.0
2014-12-18 10:40:00,54.23,54.26,54.11,54.17,45300.0,34.9787,34.998,34.9013,34.94,45300.0
2014-12-18 10:50:00,54.16,54.17,54.0,54.0,35200.0,34.9335,34.94,34.8303,34.8303,35200.0
2014-12-18 11:00:00,54.0,54.0,53.8,53.84,42600.0,34.8303,34.8303,34.7013,34.7271,42600.0
2014-12-18 11:10:00,53.86,54.01,53.81,54.0,33600.0,34.74,34.8368,34.7078,34.8303,33600.0
2014-12-18 11:20:00,54.01,54.09,53.98,54.0,31200.0,34.8368,34.8884,34.8174,34.8303,31200.0
2014-12-18 11:30:00,54.01,54.07,54.0,54.05,19300.0,34.8368,34.8755,34.8303,34.8626,19300.0
2014-12-18 11:40:00,54.04,54.07,54.0,54.02,34000.0,34.8561,34.8755,34.8303,34.8432,34000.0
2014-12-18 11:50:00,54.02,54.17,54.01,54.12,38400.0,34.8432,34.94,34.8368,34.9077,38400.0
2014-12-18 12:00:00,54.12,54.16,54.06,54.1,30100.0,34.9077,34.9335,34.869,34.8948,30100.0
2014-12-18 12:10:00,54.11,54.18,54.09,54.18,28600.0,34.9013,34.9464,34.8884,34.9464,28600.0
2014-12-18 12:20:00,54.18,54.18,54.04,54.05,38700.0,34.9464,34.9464,34.8561,34.8626,38700.0
2014-12-18 12:30:00,54.05,54.06,53.94,53.95,72000.0,34.8626,34.869,34.7916,34.7981,72000.0
2014-12-18 12:40:00,53.95,54.1,53.94,54.09,18900.0,34.7981,34.8948,34.7916,34.8884,18900.0
2014-12-18 12:50:00,54.1,54.16,54.08,54.14,25500.0,34.8948,34.9335,34.8819,34.9206,25500.0
2014-12-18 13:00:00,54.14,54.16,54.11,54.12,24700.0,34.9206,34.9335,34.9013,34.9077,24700.0
2014-12-18 13:10:00,54.12,54.12,54.0,54.04,40800.0,34.9077,34.9077,34.8303,34.8561,40800.0
2014-12-18 13:20:00,54.04,54.08,54.01,54.04,54700.0,34.8561,34.8819,34.8368,34.8561,54700.0
2014-12-18 13:30:00,54.05,54.07,54.0,54.0,50200.0,34.8626,34.8755,34.8303,34.8303,50200.0
2014-12-18 13:40:00,54.0,54.05,54.0,54.03,43100.0,34.8303,34.8626,34.8303,34.8497,43100.0
2014-12-18 13:50:00,54.03,54.08,54.02,54.07,24500.0,34.8497,34.8819,34.8432,34.8755,24500.0
2014-12-18 14:00:00,54.07,54.08,53.89,53.9,83000.0,34.8755,34.8819,34.7594,34.7658,83000.0
2014-12-18 14:10:00,53.9,53.94,53.89,53.93,40500.0,34.7658,34.7916,34.7594,34.7852,40500.0
2014-12-18 14:20:00,53.93,53.93,53.83,53.84,40200.0,34.7852,34.7852,34.7207,34.7271,40200.0
2014-12-18 14:30:00,53.84,53.99,53.8,53.98,42500.0,34.7271,34.8239,34.7013,34.8174,42500.0
2014-12-18 14:40:00,53.98,54.02,53.91,53.93,51300.0,34.8174,34.8432,34.7723,34.7852,51300.0
2014-12-18 14:50:00,53.93,53.96,53.84,53.85,95400.0,34.7852,34.8045,34.7271,34.7336,95400.0
2014-12-18 15:00:00,53.85,53.91,53.81,53.87,118000.0,34.7336,34.7723,34.7078,34.7465,118000.0
2014-12-18 15:10:00,53.88,53.97,53.86,53.96,82800.0,34.7529,34.811,34.74,34.8045,82800.0
2014-12-18 15:20:00,53.96,53.97,53.88,53.88,104000.0,34.8045,34.811,34.7529,34.7529,104000.0
2014-12-18 15:30:00,53.88,53.98,53.85,53.98,148700.0,34.7529,34.8174,34.7336,34.8174,148700.0
2014-12-18 15:40:00,53.98,54.06,53.87,53.9,200400.0,34.8174,34.869,34.7465,34.7658,200400.0
2014-12-18 15:50:00,53.9,54.15,53.9,54.14,383700.0,34.7658,34.9271,34.7658,34.9206,383700.0
2014-12-19 09:30:00,54.27,54.36,54.05,54.05,590800.0,35.0045,35.0625,34.8626,34.8626,590800.0
2014-12-19 09:40:00,54.04,54.16,54.0,54.07,77100.0,34.8561,34.9335,34.8303,34.8755,77100.0
2014-12-19 09:50:00,54.07,54.16,53.96,54.14,45400.0,34.8755,34.9335,34.8045,34.9206,45400.0
2014-12-19 10:00:00,54.14,54.25,54.01,54.19,71300.0,34.9206,34.9916,34.8368,34.9529,71300.0
2014-12-19 10:10:00,54.19,54.19,53.99,54.01,51700.0,34.9529,34.9529,34.8239,34.8368,51700.0
2014-12-19 10:20:00,54.01,54.09,53.96,54.09,50300.0,34.8368,34.8884,34.8045,34.8884,50300.0
2014-12-19 10:30:00,54.1,54.1,53.92,53.99,45400.0,34.8948,34.8948,34.7787,34.8239,45400.0
2014-12-19 10:40:00,53.98,54.13,53.93,53.94,45000.0,34.8174,34.9142,34.7852,34.7916,45000.0
2014-12-19 10:50:00,53.93,54.0,53.87,54.0,61400.0,34.7852,34.8303,34.7465,34.8303,61400.0
2014-12-19 11:00:00,54.01,54.01,53.95,54.0,35500.0,34.8368,34.8368,34.7981,34.8303,35500.0
2014-12-19 11:10:00,54.0,54.05,53.92,53.92,71100.0,34.8303,34.8626,34.7787,34.7787,71100.0
2014-12-19 11:20:00,53.92,53.94,53.83,53.85,81600.0,34.7787,34.7916,34.7207,34.7336,81600.0
2014-12-19 11:30:00,53.85,53.86,53.64,53.64,82000.0,34.7336,34.74,34.5981,34.5981,82000.0
2014-12-19 11:40:00,53.65,53.75,53.63,53.75,89700.0,34.6046,34.6691,34.5917,34.6691,89700.0
2014-12-19 11:50:00,53.74,53.75,53.69,53.71,25600.0,34.6626,34.6691,34.6304,34.6433,25600.0
2014-12-19 12:00:00,53.7,53.7,53.64,53.66,43200.0,34.6368,34.6368,34.5981,34.611,43200.0
2014-12-19 12:10:00,53.66,53.67,53.63,53.63,32800.0,34.611,34.6175,34.5917,34.5917,32800.0
2014-12-19 12:20:00,53.63,53.64,53.52,53.53,62900.0,34.5917,34.5981,34.5207,34.5272,62900.0
2014-12-19 12:30:00,53.52,53.61,53.49,53.58,34300.0,34.5207,34.5788,34.5014,34.5594,34300.0
2014-12-19 12:40:00,53.59,53.71,53.58,53.71,32600.0,34.5659,34.6433,34.5594,34.6433,32600.0
2014-12-19 12:50:00,53.7,53.74,53.68,53.7,35600.0,34.6368,34.6626,34.6239,34.6368,35600.0
2014-12-19 13:00:00,53.7,53.73,53.69,53.71,25500.0,34.6368,34.6562,34.6304,34.6433,25500.0
2014-12-19 13:10:00,53.71,53.71,53.67,53.71,35200.0,34.6433,34.6433,34.6175,34.6433,35200.0
2014-12-19 13:20:00,53.71,53.8,53.7,53.8,38800.0,34.6433,34.7013,34.6368,34.7013,38800.0
2014-12-19 13:30:00,53.8,53.81,53.76,53.78,41000.0,34.7013,34.7078,34.6755,34.6884,41000.0
2014-12-19 13:40:00,53.78,53.78,53.68,53.7,50100.0,34.6884,34.6884,34.6239,34.6368,50100.0
2014-12-19 13:50:00,53.7,53.78,53.69,53.77,32100.0,34.6368,34.6884,34.6304,34.682,32100.0
2014-12-19 14:00:00,53.78,53.81,53.76,53.8,44100.0,34.6884,34.7078,34.6755,34.7013,44100.0
2014-12-19 14:10:00,53.81,53.86,53.81,53.85,31600.0,34.7078,34.74,34.7078,34.7336,31600.0
2014-12-19 14:20:00,53.85,53.87,53.82,53.87,49700.0,34.7336,34.7465,34.7142,34.7465,49700.0
2014-12-19 14:30:00,53.87,53.93,53.86,53.91,51200.0,34.7465,34.7852,34.74,34.7723,51200.0
2014-12-19 14:40:00,53.91,54.0,53.9,54.0,58100.0,34.7723,34.8303,34.7658,34.8303,58100.0
2014-12-19 14:50:00,54.0,54.09,53.99,54.07,52100.0,34.8303,34.8884,34.8239,34.8755,52100.0
2014-12-19 15:00:00,54.07,54.08,53.93,53.97,90700.0,34.8755,34.8819,34.7852,34.811,90700.0
2014-12-19 15:10:00,53.96,53.96,53.83,53.96,127900.0,34.8045,34.8045,34.7207,34.8045,127900.0
2014-12-19 15:20:00,53.96,54.03,53.93,54.03,62900.0,34.8045,34.8497,34.7852,34.8497,62900.0
2014-12-19 15:30:00,54.02,54.06,53.97,54.05,104600.0,34.8432,34.869,34.811,34.8626,104600.0
2014-12-19 15:40:00,54.05,54.1,53.91,53.91,196400.0,34.8626,34.8948,34.7723,34.7723,196400.0
2014-12-19 15:50:00,53.92,53.97,53.81,53.92,368400.0,34.7787,34.811,34.7078,34.7787,368400.0
2014-12-22 09:30:00,53.99,54.46,53.95,54.09,67000.0,34.8239,35.127,34.7981,34.8884,67000.0
2014-12-22 09:40:00,54.04,54.25,53.98,54.15,36300.0,34.8561,34.9916,34.8174,34.9271,36300.0
2014-12-22 09:50:00,54.14,54.14,53.97,53.98,39400.0,34.9206,34.9206,34.811,34.8174,39400.0
2014-12-22 10:00:00,53.96,54.03,53.89,54.03,59900.0,34.8045,34.8497,34.7594,34.8497,59900.0
2014-12-22 10:10:00,54.02,54.06,53.94,53.95,57100.0,34.8432,34.869,34.7916,34.7981,57100.0
2014-12-22 10:20:00,53.95,54.08,53.95,54.02,29500.0,34.7981,34.8819,34.7981,34.8432,29500.0
2014-12-22 10:30:00,54.02,54.06,53.97,54.0,34800.0,34.8432,34.869,34.811,34.8303,34800.0
2014-12-22 10:40:00,53.99,54.02,53.93,54.0,31100.0,34.8239,34.8432,34.7852,34.8303,31100.0
2014-12-22 10:50:00,54.01,54.06,53.95,53.97,30800.0,34.8368,34.869,34.7981,34.811,30800.0
2014-12-22 11:00:00,53.97,53.97,53.89,53.94,28200.0,34.811,34.811,34.7594,34.7916,28200.0
2014-12-22 11:10:00,53.95,53.96,53.89,53.95,30000.0,34.7981,34.8045,34.7594,34.7981,30000.0
2014-12-22 11:20:00,53.95,54.02,53.87,54.0,41100.0,34.7981,34.8432,34.7465,34.8303,41100.0
2014-12-22 11:30:00,54.0,54.02,53.93,53.94,32400.0,34.8303,34.8432,34.7852,34.7916,32400.0
2014-12-22 11:40:00,53.93,53.98,53.91,53.97,16600.0,34.7852,34.8174,34.7723,34.811,16600.0
2014-12-22 11:50:00,53.97,54.02,53.93,53.99,20500.0,34.811,34.8432,34.7852,34.8239,20500.0
2014-12-22 12:00:00,53.99,54.07,53.96,53.98,35100.0,34.8239,34.8755,34.8045,34.8174,35100.0
2014-12-22 12:10:00,53.98,53.99,53.89,53.96,23400.0,34.8174,34.8239,34.7594,34.8045,23400.0
2014-12-22 12:20:00,53.96,53.96,53.91,53.94,29200.0,34.8045,34.8045,34.7723,34.7916,29200.0
2014-12-22 12:30:00,53.93,53.99,53.92,53.94,22600.0,34.7852,34.8239,34.7787,34.7916,22600.0
2014-12-22 12:40:00,53.95,53.96,53.89,53.95,35800.0,34.7981,34.8045,34.7594,34.7981,35800.0
2014-12-22 12:50:00,53.96,54.05,53.95,54.04,21400.0,34.8045,34.8626,34.7981,34.8561,21400.0
2014-12-22 13:00:00,54.03,54.05,54.01,54.03,28300.0,34.8497,34.8626,34.8368,34.8497,28300.0
2014-12-22 13:10:00,54.03,54.12,54.03,54.11,27400.0,34.8497,34.9077,34.8497,34.9013,27400.0
2014-12-22 13:20:00,54.11,54.15,54.09,54.15,19500.0,34.9013,34.9271,34.8884,34.9271,19500.0
2014-12-22 13:30:00,54.15,54.2,54.13,54.18,24800.0,34.9271,34.9593,34.9142,34.9464,24800.0
2014-12-22 13:40:00,54.18,54.19,54.14,54.15,17200.0,34.9464,34.9529,34.9206,34.9271,17200.0
2014-12-22 13:50:00,54.14,54.14,54.09,54.14,16100.0,34.9206,34.9206,34.8884,34.9206,16100.0
2014-12-22 14:00:00,54.14,54.16,54.09,54.11,34700.0,34.9206,34.9335,34.8884,34.9013,34700.0
2014-12-22 14:10:00,54.11,54.14,54.07,54.07,25800.0,34.9013,34.9206,34.8755,34.8755,25800.0
2014-12-22 14:20:00,54.07,54.15,54.06,54.15,20400.0,34.8755,34.9271,34.869,34.9271,20400.0
2014-12-22 14:30:00,54.14,54.2,54.11,54.12,23300.0,34.9206,34.9593,34.9013,34.9077,23300.0
2014-12-22 14:40:00,54.11,54.12,54.0,54.0,41700.0,34.9013,34.9077,34.8303,34.8303,41700.0
2014-12-22 14:50:00,54.01,54.05,53.98,54.02,33700.0,34.8368,34.8626,34.8174,34.8432,33700.0
2014-12-22 15:00:00,54.03,54.08,54.01,54.07,32900.0,34.8497,34.8819,34.8368,34.8755,32900.0
2014-12-22 15:10:00,54.06,54.12,54.05,54.09,30400.0,34.869,34.9077,34.8626,34.8884,30400.0
2014-12-22 15:20:00,54.1,54.17,54.08,54.13,54000.0,34.8948,34.94,34.8819,34.9142,54000.0
2014-12-22 15:30:00,54.13,54.17,54.08,54.13,59500.0,34.9142,34.94,34.8819,34.9142,59500.0
2014-12-22 15:40:00,54.14,54.16,54.04,54.11,110700.0,34.9206,34.9335,34.8561,34.9013,110700.0
2014-12-22 15:50:00,54.12,54.17,54.09,54.13,169500.0,34.9077,34.94,34.8884,34.9142,169500.0
2014-12-23 09:30:00,54.43,54.46,54.13,54.24,32300.0,35.1077,35.127,34.9142,34.9851,32300.0
2014-12-23 09:40:00,54.21,54.26,54.13,54.16,25900.0,34.9658,34.998,34.9142,34.9335,25900.0
2014-12-23 09:50:00,54.16,54.35,54.15,54.3,26900.0,34.9335,35.0561,34.9271,35.0238,26900.0
2014-12-23 10:00:00,54.28,54.39,54.22,54.35,18400.0,35.0109,35.0819,34.9722,35.0561,18400.0
2014-12-23 10:10:00,54.35,54.35,54.25,54.25,17500.0,35.0561,35.0561,34.9916,34.9916,17500.0
2014-12-23 10:20:00,54.25,54.4,54.24,54.38,44200.0,34.9916,35.0883,34.9851,35.0754,44200.0
2014-12-23 10:30:00,54.35,54.39,54.31,54.37,29400.0,35.0561,35.0819,35.0303,35.069,29400.0
2014-12-23 10:40:00,54.37,54.4,54.25,54.29,54900.0,35.069,35.0883,34.9916,35.0174,54900.0
2014-12-23 10:50:00,54.28,54.44,54.27,54.42,37800.0,35.0109,35.1141,35.0045,35.1012,37800.0
2014-12-23 11:00:00,54.43,54.49,54.41,54.47,24600.0,35.1077,35.1464,35.0948,35.1335,24600.0
2014-12-23 11:10:00,54.47,54.61,54.46,54.6,35500.0,35.1335,35.2238,35.127,35.2173,35500.0
2014-12-23 11:20:00,54.6,54.61,54.5,54.5,29100.0,35.2173,35.2238,35.1528,35.1528,29100.0
2014-12-23 11:30:00,54.51,54.58,54.5,54.54,19700.0,35.1593,35.2044,35.1528,35.1786,19700.0
2014-12-23 11:40:00,54.53,54.55,54.48,54.53,25400.0,35.1722,35.1851,35.1399,35.1722,25400.0
2014-12-23 11:50:00,54.54,54.56,54.52,54.54,22900.0,35.1786,35.1915,35.1657,35.1786,22900.0
2014-12-23 12:00:00,54.53,54.58,54.53,54.58,16800.0,35.1722,35.2044,35.1722,35.2044,16800.0
2014-12-23 12:10:00,54.57,54.69,54.55,54.69,48900.0,35.198,35.2754,35.1851,35.2754,48900.0
2014-12-23 12:20:00,54.67,54.7,54.61,54.69,37100.0,35.2625,35.2818,35.2238,35.2754,37100.0
2014-12-23 12:30:00,54.69,54.74,54.66,54.73,32300.0,35.2754,35.3076,35.256,35.3012,32300.0
2014-12-23 12:40:00,54.73,54.79,54.69,54.79,74200.0,35.3012,35.3399,35.2754,35.3399,74200.0
2014-12-23 12:50:00,54.78,54.79,54.72,54.72,38500.0,35.3334,35.3399,35.2947,35.2947,38500.0
2014-12-23 13:00:00,54.72,54.74,54.69,54.73,14100.0,35.2947,35.3076,35.2754,35.3012,14100.0
2014-12-23 13:10:00,54.73,54.74,54.68,54.69,16000.0,35.3012,35.3076,35.2689,35.2754,16000.0
2014-12-23 13:20:00,54.68,54.69,54.64,54.67,14400.0,35.2689,35.2754,35.2431,35.2625,14400.0
2014-12-23 13:30:00,54.67,54.7,54.64,54.66,22300.0,35.2625,35.2818,35.2431,35.256,22300.0
2014-12-23 13:40:00,54.67,54.71,54.66,54.69,21100.0,35.2625,35.2883,35.256,35.2754,21100.0
2014-12-23 13:50:00,54.68,54.71,54.64,54.64,21600.0,35.2689,35.2883,35.2431,35.2431,21600.0
2014-12-23 14:00:00,54.65,54.66,54.6,54.66,19500.0,35.2496,35.256,35.2173,35.256,19500.0
2014-12-23 14:10:00,54.65,54.74,54.64,54.73,26500.0,35.2496,35.3076,35.2431,35.3012,26500.0
2014-12-23 14:20:00,54.73,54.76,54.71,54.76,24800.0,35.3012,35.3205,35.2883,35.3205,24800.0
2014-12-23 14:30:00,54.76,54.79,54.75,54.76,22100.0,35.3205,35.3399,35.3141,35.3205,22100.0
2014-12-23 14:40:00,54.75,54.76,54.71,54.72,14800.0,35.3141,35.3205,35.2883,35.2947,14800.0
2014-12-23 14:50:00,54.72,54.75,54.7,54.73,25800.0,35.2947,35.3141,35.2818,35.3012,25800.0
2014-12-23 15:00:00,54.73,54.77,54.71,54.72,30800.0,35.3012,35.327,35.2883,35.2947,30800.0
2014-12-23 15:10:00,54.72,54.73,54.6,54.61,47100.0,35.2947,35.3012,35.2173,35.2238,47100.0
2014-12-23 15:20:00,54.6,54.62,54.54,54.55,36500.0,35.2173,35.2302,35.1786,35.1851,36500.0
2014-12-23 15:30:00,54.55,54.6,54.52,54.58,43600.0,35.1851,35.2173,35.1657,35.2044,43600.0
2014-12-23 15:40:00,54.59,54.61,54.5,54.53,79600.0,35.2109,35.2238,35.1528,35.1722,79600.0
2014-12-23 15:50:00,54.54,54.61,54.52,54.56,136400.0,35.1786,35.2238,35.1657,35.1915,136400.0
2014-12-24 09:30:00,54.55,54.55,54.2,54.29,45500.0,35.1851,35.1851,34.9593,35.0174,45500.0
2014-12-24 09:40:00,54.28,54.47,54.28,54.45,10500.0,35.0109,35.1335,35.0109,35.1206,10500.0
2014-12-24 09:50:00,54.44,54.56,54.36,54.39,26700.0,35.1141,35.1915,35.0625,35.0819,26700.0
2014-12-24 10:00:00,54.38,54.54,54.36,54.44,13000.0,35.0754,35.1786,35.0625,35.1141,13000.0
2014-12-24 10:10:00,54.43,54.51,54.43,54.5,12100.0,35.1077,35.1593,35.1077,35.1528,12100.0
2014-12-24 10:20:00,54.51,54.6,54.51,54.57,13500.0,35.1593,35.2173,35.1593,35.198,13500.0
2014-12-24 10:30:00,54.57,54.58,54.43,54.46,22200.0,35.198,35.2044,35.1077,35.127,22200.0
2014-12-24 10:40:00,54.46,54.47,54.42,54.42,9700.0,35.127,35.1335,35.1012,35.1012,9700.0
2014-12-24 10:50:00,54.42,54.43,54.41,54.41,15300.0,35.1012,35.1077,35.0948,35.0948,15300.0
2014-12-24 11:00:00,54.41,54.46,54.4,54.44,14100.0,35.0948,35.127,35.0883,35.1141,14100.0
2014-12-24 11:10:00,54.44,54.49,54.43,54.45,33400.0,35.1141,35.1464,35.1077,35.1206,33400.0
2014-12-24 11:20:00,54.44,54.46,54.41,54.42,26500.0,35.1141,35.127,35.0948,35.1012,26500.0
2014-12-24 11:30:00,54.44,54.48,54.34,54.36,18800.0,35.1141,35.1399,35.0496,35.0625,18800.0
2014-12-24 11:40:00,54.34,54.48,54.34,54.48,29700.0,35.0496,35.1399,35.0496,35.1399,29700.0
2014-12-24 11:50:00,54.45,54.47,54.43,54.45,11900.0,35.1206,35.1335,35.1077,35.1206,11900.0
2014-12-24 12:00:00,54.45,54.48,54.41,54.42,15300.0,35.1206,35.1399,35.0948,35.1012,15300.0
2014-12-24 12:10:00,54.42,54.46,54.37,54.38,16700.0,35.1012,35.127,35.069,35.0754,16700.0
2014-12-24 12:20:00,54.38,54.38,54.33,54.35,32400.0,35.0754,35.0754,35.0432,35.0561,32400.0
2014-12-24 12:30:00,54.34,54.35,54.24,54.25,25000.0,35.0496,35.0561,34.9851,34.9916,25000.0
2014-12-24 12:40:00,54.25,54.25,54.18,54.21,48100.0,34.9916,34.9916,34.9464,34.9658,48100.0
2014-12-24 12:50:00,54.21,54.27,54.15,54.18,91600.0,34.9658,35.0045,34.9271,34.9464,91600.0
2014-12-26 09:30:00,54.42,54.42,54.2,54.4,16700.0,35.1012,35.1012,34.9593,35.0883,16700.0
2014-12-26 09:40:00,54.37,54.4,54.24,54.28,12900.0,35.069,35.0883,34.9851,35.0109,12900.0
2014-12-26 09:50:00,54.29,54.29,54.24,54.26,19700.0,35.0174,35.0174,34.9851,34.998,19700.0
2014-12-26 10:00:00,54.25,54.29,54.21,54.22,12800.0,34.9916,35.0174,34.9658,34.9722,12800.0
2014-12-26 10:10:00,54.23,54.26,54.12,54.12,17000.0,34.9787,34.998,34.9077,34.9077,17000.0
2014-12-26 10:20:00,54.12,54.19,54.09,54.18,14400.0,34.9077,34.9529,34.8884,34.9464,14400.0
2014-12-26 10:30:00,54.18,54.22,54.14,54.16,21300.0,34.9464,34.9722,34.9206,34.9335,21300.0
2014-12-26 10:40:00,54.16,54.16,54.11,54.11,11500.0,34.9335,34.9335,34.9013,34.9013,11500.0
2014-12-26 10:50:00,54.12,54.15,54.09,54.1,23000.0,34.9077,34.9271,34.8884,34.8948,23000.0
2014-12-26 11:00:00,54.1,54.2,54.1,54.19,25200.0,34.8948,34.9593,34.8948,34.9529,25200.0
2014-12-26 11:10:00,54.18,54.19,54.13,54.14,22900.0,34.9464,34.9529,34.9142,34.9206,22900.0
2014-12-26 11:20:00,54.14,54.14,54.1,54.12,35100.0,34.9206,34.9206,34.8948,34.9077,35100.0
2014-12-26 11:30:00,54.12,54.12,54.04,54.05,48300.0,34.9077,34.9077,34.8561,34.8626,48300.0
2014-12-26 11:40:00,54.05,54.08,53.95,54.08,96400.0,34.8626,34.8819,34.7981,34.8819,96400.0
2014-12-26 11:50:00,54.09,54.19,54.08,54.16,13800.0,34.8884,34.9529,34.8819,34.9335,13800.0
2014-12-26 12:00:00,54.17,54.2,54.17,54.18,7100.0,34.94,34.9593,34.94,34.9464,7100.0
2014-12-26 12:10:00,54.18,54.2,54.12,54.14,38600.0,34.9464,34.9593,34.9077,34.9206,38600.0
2014-12-26 12:20:00,54.14,54.16,54.09,54.09,13400.0,34.9206,34.9335,34.8884,34.8884,13400.0
2014-12-26 12:30:00,54.1,54.1,54.03,54.03,14300.0,34.8948,34.8948,34.8497,34.8497,14300.0
2014-12-26 12:40:00,54.04,54.05,54.01,54.01,15100.0,34.8561,34.8626,34.8368,34.8368,15100.0
2014-12-26 12:50:00,54.02,54.07,54.02,54.06,6000.0,34.8432,34.8755,34.8432,34.869,6000.0
2014-12-26 13:00:00,54.06,54.15,54.06,54.13,23000.0,34.869,34.9271,34.869,34.9142,23000.0
2014-12-26 13:10:00,54.13,54.18,54.12,54.17,7100.0,34.9142,34.9464,34.9077,34.94,7100.0
2014-12-26 13:20:00,54.17,54.21,54.17,54.18,18700.0,34.94,34.9658,34.94,34.9464,18700.0
2014-12-26 13:30:00,54.17,54.2,54.16,54.17,15900.0,34.94,34.9593,34.9335,34.94,15900.0
2014-12-26 13:40:00,54.16,54.2,54.15,54.18,11200.0,34.9335,34.9593,34.9271,34.9464,11200.0
2014-12-26 13:50:00,54.19,54.24,54.17,54.21,10700.0,34.9529,34.9851,34.94,34.9658,10700.0
2014-12-26 14:00:00,54.22,54.28,54.22,54.27,9600.0,34.9722,35.0109,34.9722,35.0045,9600.0
2014-12-26 14:10:00,54.29,54.31,54.27,54.3,8000.0,35.0174,35.0303,35.0045,35.0238,8000.0
2014-12-26 14:20:00,54.31,54.31,54.29,54.3,20400.0,35.0303,35.0303,35.0174,35.0238,20400.0
2014-12-26 14:30:00,54.3,54.3,54.22,54.22,19200.0,35.0238,35.0238,34.9722,34.9722,19200.0
2014-12-26 14:40:00,54.23,54.24,54.18,54.23,10800.0,34.9787,34.9851,34.9464,34.9787,10800.0
2014-12-26 14:50:00,54.23,54.27,54.22,54.27,9400.0,34.9787,35.0045,34.9722,35.0045,9400.0
2014-12-26 15:00:00,54.26,54.27,54.19,54.21,15100.0,34.998,35.0045,34.9529,34.9658,15100.0
2014-12-26 15:10:00,54.19,54.27,54.18,54.26,15900.0,34.9529,35.0045,34.9464,34.998,15900.0
2014-12-26 15:20:00,54.25,54.29,54.23,54.27,31200.0,34.9916,35.0174,34.9787,35.0045,31200.0
2014-12-26 15:30:00,54.27,54.28,54.25,54.27,46700.0,35.0045,35.0109,34.9916,35.0045,46700.0
2014-12-26 15:40:00,54.27,54.3,54.26,54.27,49900.0,35.0045,35.0238,34.998,35.0045,49900.0
2014-12-26 15:50:00,54.27,54.3,54.26,54.27,170900.0,35.0045,35.0238,34.998,35.0045,170900.0
2014-12-29 09:30:00,54.11,54.25,53.94,54.14,42000.0,34.9013,34.9916,34.7916,34.9206,42000.0
2014-12-29 09:40:00,54.13,54.33,54.1,54.28,14300.0,34.9142,35.0432,34.8948,35.0109,14300.0
2014-12-29 09:50:00,54.27,54.31,54.21,54.22,17400.0,35.0045,35.0303,34.9658,34.9722,17400.0
2014-12-29 10:00:00,54.23,54.26,54.09,54.22,17700.0,34.9787,34.998,34.8884,34.9722,17700.0
2014-12-29 10:10:00,54.25,54.28,54.2,54.2,13900.0,34.9916,35.0109,34.9593,34.9593,13900.0
2014-12-29 10:20:00,54.18,54.25,54.14,54.14,13000.0,34.9464,34.9916,34.9206,34.9206,13000.0
2014-12-29 10:30:00,54.15,54.2,54.13,54.14,14000.0,34.9271,34.9593,34.9142,34.9206,14000.0
2014-12-29 10:40:00,54.14,54.2,54.11,54.19,25300.0,34.9206,34.9593,34.9013,34.9529,25300.0
2014-12-29 10:50:00,54.18,54.29,54.17,54.28,13200.0,34.9464,35.0174,34.94,35.0109,13200.0
2014-12-29 11:00:00,54.28,54.34,54.27,54.32,20100.0,35.0109,35.0496,35.0045,35.0367,20100.0
2014-12-29 11:10:00,54.33,54.34,54.23,54.25,36600.0,35.0432,35.0496,34.9787,34.9916,36600.0
2014-12-29 11:20:00,54.25,54.33,54.22,54.32,36300.0,34.9916,35.0432,34.9722,35.0367,36300.0
2014-12-29 11:30:00,54.32,54.35,54.3,54.33,18600.0,35.0367,35.0561,35.0238,35.0432,18600.0
2014-12-29 11:40:00,54.33,54.39,54.28,54.37,26300.0,35.0432,35.0819,35.0109,35.069,26300.0
2014-12-29 11:50:00,54.38,54.41,54.35,54.38,26900.0,35.0754,35.0948,35.0561,35.0754,26900.0
2014-12-29 12:00:00,54.39,54.41,54.36,54.37,115500.0,35.0819,35.0948,35.0625,35.069,115500.0
2014-12-29 12:10:00,54.38,54.39,54.32,54.33,14700.0,35.0754,35.0819,35.0367,35.0432,14700.0
2014-12-29 12:20:00,54.34,54.38,54.34,54.35,7300.0,35.0496,35.0754,35.0496,35.0561,7300.0
2014-12-29 12:30:00,54.35,54.37,54.33,54.36,14400.0,35.0561,35.069,35.0432,35.0625,14400.0
2014-12-29 12:40:00,54.35,54.4,54.35,54.38,12400.0,35.0561,35.0883,35.0561,35.0754,12400.0
2014-12-29 12:50:00,54.37,54.39,54.35,54.35,8900.0,35.069,35.0819,35.0561,35.0561,8900.0
2014-12-29 13:00:00,54.34,54.34,54.27,54.3,15400.0,35.0496,35.0496,35.0045,35.0238,15400.0
2014-12-29 13:10:00,54.3,54.39,54.28,54.37,12500.0,35.0238,35.0819,35.0109,35.069,12500.0
2014-12-29 13:20:00,54.37,54.41,54.36,54.36,18200.0,35.069,35.0948,35.0625,35.0625,18200.0
2014-12-29 13:30:00,54.37,54.4,54.35,54.39,11600.0,35.069,35.0883,35.0561,35.0819,11600.0
2014-12-29 13:40:00,54.39,54.49,54.39,54.49,9500.0,35.0819,35.1464,35.0819,35.1464,9500.0
2014-12-29 13:50:00,54.49,54.49,54.44,54.47,17100.0,35.1464,35.1464,35.1141,35.1335,17100.0
2014-12-29 14:00:00,54.48,54.49,54.44,54.46,17900.0,35.1399,35.1464,35.1141,35.127,17900.0
2014-12-29 14:10:00,54.45,54.46,54.41,54.44,14600.0,35.1206,35.127,35.0948,35.1141,14600.0
2014-12-29 14:20:00,54.45,54.5,54.42,54.49,15000.0,35.1206,35.1528,35.1012,35.1464,15000.0
2014-12-29 14:30:00,54.5,54.52,54.45,54.45,34900.0,35.1528,35.1657,35.1206,35.1206,34900.0
2014-12-29 14:40:00,54.46,54.5,54.4,54.4,38500.0,35.127,35.1528,35.0883,35.0883,38500.0
2014-12-29 14:50:00,54.4,54.41,54.34,54.37,15500.0,35.0883,35.0948,35.0496,35.069,15500.0
2014-12-29 15:00:00,54.38,54.45,54.36,54.44,51900.0,35.0754,35.1206,35.0625,35.1141,51900.0
2014-12-29 15:10:00,54.44,54.44,54.35,54.38,14300.0,35.1141,35.1141,35.0561,35.0754,14300.0
2014-12-29 15:20:00,54.39,54.41,54.37,54.39,11900.0,35.0819,35.0948,35.069,35.0819,11900.0
2014-12-29 15:30:00,54.39,54.41,54.32,54.32,39600.0,35.0819,35.0948,35.0367,35.0367,39600.0
2014-12-29 15:40:00,54.32,54.4,54.32,54.39,88300.0,35.0367,35.0883,35.0367,35.0819,88300.0
2014-12-29 15:50:00,54.38,54.43,54.3,54.32,176100.0,35.0754,35.1077,35.0238,35.0367,176100.0
2014-12-30 09:30:00,54.29,54.37,54.08,54.3,20200.0,35.0174,35.069,34.8819,35.0238,20200.0
2014-12-30 09:40:00,54.28,54.4,54.24,54.36,14600.0,35.0109,35.0883,34.9851,35.0625,14600.0
2014-12-30 09:50:00,54.37,54.41,54.27,54.28,41600.0,35.069,35.0948,35.0045,35.0109,41600.0
2014-12-30 10:00:00,54.28,54.34,54.22,54.33,78500.0,35.0109,35.0496,34.9722,35.0432,78500.0
2014-12-30 10:10:00,54.31,54.36,54.28,54.34,45200.0,35.0303,35.0625,35.0109,35.0496,45200.0
2014-12-30 10:20:00,54.34,54.41,54.32,54.37,31100.0,35.0496,35.0948,35.0367,35.069,31100.0
2014-12-30 10:30:00,54.37,54.41,54.33,54.39,23700.0,35.069,35.0948,35.0432,35.0819,23700.0
2014-12-30 10:40:00,54.39,54.52,54.37,54.52,41800.0,35.0819,35.1657,35.069,35.1657,41800.0
2014-12-30 10:50:00,54.51,54.64,54.48,54.63,55000.0,35.1593,35.2431,35.1399,35.2367,55000.0
2014-12-30 11:00:00,54.64,54.66,54.57,54.59,59300.0,35.2431,35.256,35.198,35.2109,59300.0
2014-12-30 11:10:00,54.58,54.6,54.5,54.6,20700.0,35.2044,35.2173,35.1528,35.2173,20700.0
2014-12-30 11:20:00,54.62,54.65,54.53,54.53,32000.0,35.2302,35.2496,35.1722,35.1722,32000.0
2014-12-30 11:30:00,54.54,54.55,54.46,54.54,39300.0,35.1786,35.1851,35.127,35.1786,39300.0
2014-12-30 11:40:00,54.53,54.55,54.49,54.54,22800.0,35.1722,35.1851,35.1464,35.1786,22800.0
2014-12-30 11:50:00,54.54,54.55,54.51,54.53,21400.0,35.1786,35.1851,35.1593,35.1722,21400.0
2014-12-30 12:00:00,54.53,54.62,54.52,54.56,23600.0,35.1722,35.2302,35.1657,35.1915,23600.0
2014-12-30 12:10:00,54.56,54.57,54.46,54.46,19400.0,35.1915,35.198,35.127,35.127,19400.0
2014-12-30 12:20:00,54.46,54.46,54.4,54.42,18200.0,35.127,35.127,35.0883,35.1012,18200.0
2014-12-30 12:30:00,54.42,54.52,54.4,54.45,46500.0,35.1012,35.1657,35.0883,35.1206,46500.0
2014-12-30 12:40:00,54.44,54.45,54.35,54.38,16200.0,35.1141,35.1206,35.0561,35.0754,16200.0
2014-12-30 12:50:00,54.38,54.38,54.31,54.33,12900.0,35.0754,35.0754,35.0303,35.0432,12900.0
2014-12-30 13:00:00,54.33,54.35,54.25,54.28,19600.0,35.0432,35.0561,34.9916,35.0109,19600.0
2014-12-30 13:10:00,54.27,54.33,54.27,54.32,15800.0,35.0045,35.0432,35.0045,35.0367,15800.0
2014-12-30 13:20:00,54.28,54.31,54.24,54.25,11800.0,35.0109,35.0303,34.9851,34.9916,11800.0
2014-12-30 13:30:00,54.25,54.27,54.21,54.24,22000.0,34.9916,35.0045,34.9658,34.9851,22000.0
2014-12-30 13:40:00,54.24,54.24,54.11,54.19,27000.0,34.9851,34.9851,34.9013,34.9529,27000.0
2014-12-30 13:50:00,54.19,54.24,54.12,54.12,15300.0,34.9529,34.9851,34.9077,34.9077,15300.0
2014-12-30 14:00:00,54.13,54.28,54.12,54.28,10900.0,34.9142,35.0109,34.9077,35.0109,10900.0
2014-12-30 14:10:00,54.28,54.29,54.21,54.25,14300.0,35.0109,35.0174,34.9658,34.9916,14300.0
2014-12-30 14:20:00,54.25,54.27,54.21,54.25,15200.0,34.9916,35.0045,34.9658,34.9916,15200.0
2014-12-30 14:30:00,54.26,54.29,54.22,54.29,16600.0,34.998,35.0174,34.9722,35.0174,16600.0
2014-12-30 14:40:00,54.29,54.32,54.26,54.31,19300.0,35.0174,35.0367,34.998,35.0303,19300.0
2014-12-30 14:50:00,54.29,54.31,54.25,54.27,8400.0,35.0174,35.0303,34.9916,35.0045,8400.0
2014-12-30 15:00:00,54.27,54.28,54.24,54.28,10700.0,35.0045,35.0109,34.9851,35.0109,10700.0
2014-12-30 15:10:00,54.28,54.3,54.21,54.22,20300.0,35.0109,35.0238,34.9658,34.9722,20300.0
2014-12-30 15:20:00,54.21,54.29,54.21,54.29,15300.0,34.9658,35.0174,34.9658,35.0174,15300.0
2014-12-30 15:30:00,54.29,54.37,54.27,54.37,37100.0,35.0174,35.069,35.0045,35.069,37100.0
2014-12-30 15:40:00,54.36,54.37,54.23,54.27,50600.0,35.0625,35.069,34.9787,35.0045,50600.0
2014-12-30 15:50:00,54.28,54.28,54.21,54.22,101300.0,35.0109,35.0109,34.9658,34.9722,101300.0
2014-12-31 09:30:00,54.49,54.53,54.3,54.38,55300.0,35.1464,35.1722,35.0238,35.0754,55300.0
2014-12-31 09:40:00,54.39,54.41,54.22,54.28,19900.0,35.0819,35.0948,34.9722,35.0109,19900.0
2014-12-31 09:50:00,54.3,54.36,54.26,54.27,13900.0,35.0238,35.0625,34.998,35.0045,13900.0
2014-12-31 10:00:00,54.27,54.5,54.26,54.48,36600.0,35.0045,35.1528,34.998,35.1399,36600.0
2014-12-31 10:10:00,54.47,54.55,54.32,54.37,58900.0,35.1335,35.1851,35.0367,35.069,58900.0
2014-12-31 10:20:00,54.36,54.38,54.32,54.34,11000.0,35.0625,35.0754,35.0367,35.0496,11000.0
2014-12-31 10:30:00,54.34,54.4,54.34,54.35,15700.0,35.0496,35.0883,35.0496,35.0561,15700.0
2014-12-31 10:40:00,54.35,54.38,54.3,54.33,21600.0,35.0561,35.0754,35.0238,35.0432,21600.0
2014-12-31 10:50:00,54.33,54.41,54.29,54.37,34100.0,35.0432,35.0948,35.0174,35.069,34100.0
2014-12-31 11:00:00,54.38,54.41,54.35,54.39,14300.0,35.0754,35.0948,35.0561,35.0819,14300.0
2014-12-31 11:10:00,54.39,54.39,54.27,54.28,13800.0,35.0819,35.0819,35.0045,35.0109,13800.0
2014-12-31 11:20:00,54.29,54.33,54.2,54.2,19800.0,35.0174,35.0432,34.9593,34.9593,19800.0
2014-12-31 11:30:00,54.21,54.3,54.21,54.3,15200.0,34.9658,35.0238,34.9658,35.0238,15200.0
2014-12-31 11:40:00,54.3,54.37,54.3,54.36,12000.0,35.0238,35.069,35.0238,35.0625,12000.0
2014-12-31 11:50:00,54.35,54.38,54.32,54.32,10500.0,35.0561,35.0754,35.0367,35.0367,10500.0
2014-12-31 12:00:00,54.33,54.35,54.22,54.29,12800.0,35.0432,35.0561,34.9722,35.0174,12800.0
2014-12-31 12:10:00,54.3,54.3,54.21,54.21,7200.0,35.0238,35.0238,34.9658,34.9658,7200.0
2014-12-31 12:20:00,54.21,54.21,53.98,54.14,29300.0,34.9658,34.9658,34.8174,34.9206,29300.0
2014-12-31 12:30:00,54.14,54.17,54.09,54.11,9400.0,34.9206,34.94,34.8884,34.9013,9400.0
2014-12-31 12:40:00,54.1,54.12,54.06,54.09,10100.0,34.8948,34.9077,34.869,34.8884,10100.0
2014-12-31 12:50:00,54.08,54.09,54.02,54.05,18200.0,34.8819,34.8884,34.8432,34.8626,18200.0
2014-12-31 13:00:00,54.06,54.17,54.05,54.14,8200.0,34.869,34.94,34.8626,34.9206,8200.0
2014-12-31 13:10:00,54.15,54.15,54.05,54.06,6900.0,34.9271,34.9271,34.8626,34.869,6900.0
2014-12-31 13:20:00,54.06,54.07,53.99,54.05,8300.0,34.869,34.8755,34.8239,34.8626,8300.0
2014-12-31 13:30:00,54.05,54.06,54.01,54.04,6400.0,34.8626,34.869,34.8368,34.8561,6400.0
2014-12-31 13:40:00,54.04,54.05,54.01,54.03,6300.0,34.8561,34.8626,34.8368,34.8497,6300.0
2014-12-31 13:50:00,54.01,54.01,53.85,53.91,17400.0,34.8368,34.8368,34.7336,34.7723,17400.0
2014-12-31 14:00:00,53.9,53.93,53.87,53.9,25000.0,34.7658,34.7852,34.7465,34.7658,25000.0
2014-12-31 14:10:00,53.9,53.93,53.8,53.87,29200.0,34.7658,34.7852,34.7013,34.7465,29200.0
2014-12-31 14:20:00,53.86,53.91,53.81,53.86,25100.0,34.74,34.7723,34.7078,34.74,25100.0
2014-12-31 14:30:00,53.86,53.87,53.71,53.72,24600.0,34.74,34.7465,34.6433,34.6497,24600.0
2014-12-31 14:40:00,53.72,53.79,53.68,53.77,20900.0,34.6497,34.6949,34.6239,34.682,20900.0
2014-12-31 14:50:00,53.76,53.86,53.76,53.84,19600.0,34.6755,34.74,34.6755,34.7271,19600.0
2014-12-31 15:00:00,53.84,53.84,53.72,53.73,22100.0,34.7271,34.7271,34.6497,34.6562,22100.0
2014-12-31 15:10:00,53.73,53.85,53.71,53.83,42400.0,34.6562,34.7336,34.6433,34.7207,42400.0
2014-12-31 15:20:00,53.82,53.87,53.79,53.81,29800.0,34.7142,34.7465,34.6949,34.7078,29800.0
2014-12-31 15:30:00,53.82,53.86,53.78,53.78,62900.0,34.7142,34.74,34.6884,34.6884,62900.0
2014-12-31 15:40:00,53.77,53.78,53.58,53.59,139900.0,34.682,34.6884,34.5594,34.5659,139900.0
2014-12-31 15:50:00,53.59,53.66,53.55,53.56,215500.0,34.5659,34.611,34.5401,34.5465,215500.0
2015-01-02 09:30:00,53.86,54.01,53.58,53.58,61700.0,34.74,34.8368,34.5594,34.5594,61700.0
2015-01-02 09:40:00,53.62,53.63,53.47,53.51,42800.0,34.5852,34.5917,34.4885,34.5143,42800.0
2015-01-02 09:50:00,53.49,53.53,53.32,53.39,30800.0,34.5014,34.5272,34.3917,34.4369,30800.0
2015-01-02 10:00:00,53.41,53.51,53.22,53.24,35000.0,34.4498,34.5143,34.3272,34.3401,35000.0
2015-01-02 10:10:00,53.27,53.39,53.16,53.29,25900.0,34.3595,34.4369,34.2885,34.3724,25900.0
2015-01-02 10:20:00,53.28,53.38,53.24,53.33,17300.0,34.3659,34.4304,34.3401,34.3982,17300.0
2015-01-02 10:30:00,53.34,53.34,53.02,53.03,42000.0,34.4046,34.4046,34.1982,34.2047,42000.0
2015-01-02 10:40:00,53.01,53.02,52.85,52.94,112200.0,34.1918,34.1982,34.0886,34.1466,112200.0
2015-01-02 10:50:00,52.92,53.04,52.85,53.01,47800.0,34.1337,34.2111,34.0886,34.1918,47800.0
2015-01-02 11:00:00,53.01,53.02,52.91,53.0,38600.0,34.1918,34.1982,34.1273,34.1853,38600.0
2015-01-02 11:10:00,52.99,52.99,52.88,52.94,22700.0,34.1789,34.1789,34.1079,34.1466,22700.0
2015-01-02 11:20:00,52.94,53.0,52.89,52.98,31500.0,34.1466,34.1853,34.1144,34.1724,31500.0
2015-01-02 11:30:00,52.98,53.06,52.96,52.98,85800.0,34.1724,34.224,34.1595,34.1724,85800.0
2015-01-02 11:40:00,52.98,53.07,52.98,53.06,29800.0,34.1724,34.2305,34.1724,34.224,29800.0
2015-01-02 11:50:00,53.05,53.09,53.01,53.05,18800.0,34.2176,34.2434,34.1918,34.2176,18800.0
2015-01-02 12:00:00,53.05,53.15,53.02,53.13,40700.0,34.2176,34.2821,34.1982,34.2692,40700.0
2015-01-02 12:10:00,53.13,53.15,53.06,53.11,14800.0,34.2692,34.2821,34.224,34.2563,14800.0
2015-01-02 12:20:00,53.1,53.17,53.09,53.17,31300.0,34.2498,34.295,34.2434,34.295,31300.0
2015-01-02 12:30:00,53.17,53.23,53.17,53.23,15000.0,34.295,34.3337,34.295,34.3337,15000.0
2015-01-02 12:40:00,53.22,53.23,53.13,53.15,17200.0,34.3272,34.3337,34.2692,34.2821,17200.0
2015-01-02 12:50:00,53.14,53.23,53.13,53.18,9000.0,34.2756,34.3337,34.2692,34.3014,9000.0
2015-01-02 13:00:00,53.18,53.29,53.18,53.25,31900.0,34.3014,34.3724,34.3014,34.3466,31900.0
2015-01-02 13:10:00,53.26,53.26,53.19,53.2,12500.0,34.353,34.353,34.3079,34.3143,12500.0
2015-01-02 13:20:00,53.22,53.29,53.13,53.13,14000.0,34.3272,34.3724,34.2692,34.2692,14000.0
2015-01-02 13:30:00,53.12,53.13,53.04,53.04,30200.0,34.2627,34.2692,34.2111,34.2111,30200.0
2015-01-02 13:40:00,53.04,53.06,53.0,53.03,18300.0,34.2111,34.224,34.1853,34.2047,18300.0
2015-01-02 13:50:00,53.03,53.13,53.0,53.03,20800.0,34.2047,34.2692,34.1853,34.2047,20800.0
2015-01-02 14:00:00,53.04,53.13,53.03,53.13,13700.0,34.2111,34.2692,34.2047,34.2692,13700.0
2015-01-02 14:10:00,53.14,53.22,53.14,53.2,27500.0,34.2756,34.3272,34.2756,34.3143,27500.0
2015-01-02 14:20:00,53.2,53.3,53.18,53.26,16300.0,34.3143,34.3788,34.3014,34.353,16300.0
2015-01-02 14:30:00,53.25,53.34,53.22,53.33,16200.0,34.3466,34.4046,34.3272,34.3982,16200.0
2015-01-02 14:40:00,53.34,53.4,53.3,53.4,34500.0,34.4046,34.4433,34.3788,34.4433,34500.0
2015-01-02 14:50:00,53.4,53.4,53.29,53.3,18300.0,34.4433,34.4433,34.3724,34.3788,18300.0
2015-01-02 15:00:00,53.3,53.34,53.26,53.26,51900.0,34.3788,34.4046,34.353,34.353,51900.0
2015-01-02 15:10:00,53.25,53.25,53.15,53.17,58700.0,34.3466,34.3466,34.2821,34.295,58700.0
2015-01-02 15:20:00,53.18,53.28,53.17,53.24,44600.0,34.3014,34.3659,34.295,34.3401,44600.0
2015-01-02 15:30:00,53.24,53.26,53.17,53.22,68400.0,34.3401,34.353,34.295,34.3272,68400.0
2015-01-02 15:40:00,53.22,53.41,53.22,53.41,76200.0,34.3272,34.4498,34.3272,34.4498,76200.0
2015-01-02 15:50:00,53.4,53.41,53.23,53.24,134700.0,34.4433,34.4498,34.3337,34.3401,134700.0
2015-01-05 09:30:00,52.75,53.02,52.75,52.87,83000.0,34.0241,34.1982,34.0241,34.1015,83000.0
2015-01-05 09:40:00,52.86,52.95,52.8,52.86,72600.0,34.095,34.1531,34.0563,34.095,72600.0
2015-01-05 09:50:00,52.86,52.9,52.63,52.67,75600.0,34.095,34.1208,33.9467,33.9725,75600.0
2015-01-05 10:00:00,52.68,52.89,52.67,52.83,32500.0,33.9789,34.1144,33.9725,34.0757,32500.0
2015-01-05 10:10:00,52.84,52.89,52.74,52.74,47200.0,34.0821,34.1144,34.0176,34.0176,47200.0
2015-01-05 10:20:00,52.73,52.91,52.73,52.91,90100.0,34.0112,34.1273,34.0112,34.1273,90100.0
2015-01-05 10:30:00,52.9,52.92,52.75,52.8,94700.0,34.1208,34.1337,34.0241,34.0563,94700.0
2015-01-05 10:40:00,52.79,52.9,52.73,52.87,64400.0,34.0499,34.1208,34.0112,34.1015,64400.0
2015-01-05 10:50:00,52.89,53.02,52.81,52.94,122700.0,34.1144,34.1982,34.0628,34.1466,122700.0
2015-01-05 11:00:00,52.94,52.94,52.68,52.7,44600.0,34.1466,34.1466,33.9789,33.9918,44600.0
2015-01-05 11:10:00,52.69,52.73,52.56,52.56,72400.0,33.9854,34.0112,33.9015,33.9015,72400.0
2015-01-05 11:20:00,52.58,52.68,52.57,52.6,39600.0,33.9144,33.9789,33.908,33.9273,39600.0
2015-01-05 11:30:00,52.61,52.62,52.43,52.5,73300.0,33.9338,33.9402,33.8177,33.8628,73300.0
2015-01-05 11:40:00,52.51,52.58,52.46,52.56,51300.0,33.8693,33.9144,33.837,33.9015,51300.0
2015-01-05 11:50:00,52.56,52.61,52.45,52.49,21700.0,33.9015,33.9338,33.8306,33.8564,21700.0
2015-01-05 12:00:00,52.5,52.53,52.45,52.48,34400.0,33.8628,33.8822,33.8306,33.8499,34400.0
2015-01-05 12:10:00,52.48,52.49,52.35,52.4,30100.0,33.8499,33.8564,33.7661,33.7983,30100.0
2015-01-05 12:20:00,52.39,52.41,52.29,52.29,40900.0,33.7919,33.8048,33.7274,33.7274,40900.0
2015-01-05 12:30:00,52.29,52.39,52.23,52.37,43200.0,33.7274,33.7919,33.6887,33.779,43200.0
2015-01-05 12:40:00,52.37,52.38,52.3,52.35,28300.0,33.779,33.7854,33.7338,33.7661,28300.0
2015-01-05 12:50:00,52.34,52.37,52.23,52.3,60200.0,33.7596,33.779,33.6887,33.7338,60200.0
2015-01-05 13:00:00,52.3,52.35,52.27,52.34,44600.0,33.7338,33.7661,33.7145,33.7596,44600.0
2015-01-05 13:10:00,52.32,52.33,52.21,52.25,34000.0,33.7467,33.7532,33.6758,33.7016,34000.0
2015-01-05 13:20:00,52.24,52.3,52.19,52.26,45500.0,33.6951,33.7338,33.6629,33.708,45500.0
2015-01-05 13:30:00,52.26,52.34,52.26,52.27,54000.0,33.708,33.7596,33.708,33.7145,54000.0
2015-01-05 13:40:00,52.28,52.32,52.22,52.25,33600.0,33.7209,33.7467,33.6822,33.7016,33600.0
2015-01-05 13:50:00,52.27,52.32,52.17,52.21,265200.0,33.7145,33.7467,33.65,33.6758,265200.0
2015-01-05 14:00:00,52.22,52.27,52.16,52.25,57900.0,33.6822,33.7145,33.6435,33.7016,57900.0
2015-01-05 14:10:00,52.25,52.31,52.23,52.26,175900.0,33.7016,33.7403,33.6887,33.708,175900.0
2015-01-05 14:20:00,52.26,52.32,52.25,52.3,87900.0,33.708,33.7467,33.7016,33.7338,87900.0
2015-01-05 14:30:00,52.3,52.31,52.24,52.29,140400.0,33.7338,33.7403,33.6951,33.7274,140400.0
2015-01-05 14:40:00,52.3,52.34,52.24,52.28,182300.0,33.7338,33.7596,33.6951,33.7209,182300.0
2015-01-05 14:50:00,52.28,52.37,52.27,52.28,63600.0,33.7209,33.779,33.7145,33.7209,63600.0
2015-01-05 15:00:00,52.28,52.38,52.26,52.35,112100.0,33.7209,33.7854,33.708,33.7661,112100.0
2015-01-05 15:10:00,52.35,52.42,52.33,52.38,91900.0,33.7661,33.8112,33.7532,33.7854,91900.0
2015-01-05 15:20:00,52.37,52.42,52.32,52.32,96600.0,33.779,33.8112,33.7467,33.7467,96600.0
2015-01-05 15:30:00,52.32,52.37,52.29,52.36,121200.0,33.7467,33.779,33.7274,33.7725,121200.0
2015-01-05 15:40:00,52.36,52.49,52.35,52.49,178800.0,33.7725,33.8564,33.7661,33.8564,178800.0
2015-01-05 15:50:00,52.48,52.51,52.37,52.39,314100.0,33.8499,33.8693,33.779,33.7919,314100.0
2015-01-06 09:30:00,52.72,52.9,52.45,52.61,98400.0,34.0047,34.1208,33.8306,33.9338,98400.0
2015-01-06 09:40:00,52.57,52.82,52.52,52.82,87400.0,33.908,34.0692,33.8757,34.0692,87400.0
2015-01-06 09:50:00,52.84,52.9,52.83,52.89,66200.0,34.0821,34.1208,34.0757,34.1144,66200.0
2015-01-06 10:00:00,52.88,52.96,52.8,52.91,95500.0,34.1079,34.1595,34.0563,34.1273,95500.0
2015-01-06 10:10:00,52.9,53.13,52.89,53.12,61100.0,34.1208,34.2692,34.1144,34.2627,61100.0
2015-01-06 10:20:00,53.12,53.19,53.01,53.01,61400.0,34.2627,34.3079,34.1918,34.1918,61400.0
2015-01-06 10:30:00,53.0,53.0,52.86,52.88,50900.0,34.1853,34.1853,34.095,34.1079,50900.0
2015-01-06 10:40:00,52.87,52.88,52.59,52.61,48500.0,34.1015,34.1079,33.9209,33.9338,48500.0
2015-01-06 10:50:00,52.63,52.67,52.58,52.61,63600.0,33.9467,33.9725,33.9144,33.9338,63600.0
2015-01-06 11:00:00,52.61,52.62,52.35,52.45,136700.0,33.9338,33.9402,33.7661,33.8306,136700.0
2015-01-06 11:10:00,52.44,52.45,52.22,52.25,68100.0,33.8241,33.8306,33.6822,33.7016,68100.0
2015-01-06 11:20:00,52.26,52.27,52.09,52.13,120300.0,33.708,33.7145,33.5984,33.6242,120300.0
2015-01-06 11:30:00,52.13,52.16,52.06,52.09,84100.0,33.6242,33.6435,33.579,33.5984,84100.0
2015-01-06 11:40:00,52.09,52.14,51.92,52.13,87400.0,33.5984,33.6306,33.4887,33.6242,87400.0
2015-01-06 11:50:00,52.13,52.13,51.81,51.84,102400.0,33.6242,33.6242,33.4178,33.4371,102400.0
2015-01-06 12:00:00,51.83,51.87,51.72,51.79,98600.0,33.4307,33.4565,33.3597,33.4049,98600.0
2015-01-06 12:10:00,51.79,51.83,51.72,51.75,68100.0,33.4049,33.4307,33.3597,33.3791,68100.0
2015-01-06 12:20:00,51.75,51.88,51.73,51.85,46700.0,33.3791,33.4629,33.3662,33.4436,46700.0
2015-01-06 12:30:00,51.85,51.94,51.81,51.94,44800.0,33.4436,33.5016,33.4178,33.5016,44800.0
2015-01-06 12:40:00,51.94,51.98,51.86,51.88,49400.0,33.5016,33.5274,33.45,33.4629,49400.0
2015-01-06 12:50:00,51.89,51.98,51.89,51.91,51900.0,33.4694,33.5274,33.4694,33.4823,51900.0
2015-01-06 13:00:00,51.91,51.91,51.71,51.72,34100.0,33.4823,33.4823,33.3533,33.3597,34100.0
2015-01-06 13:10:00,51.71,51.79,51.64,51.64,48400.0,33.3533,33.4049,33.3081,33.3081,48400.0
2015-01-06 13:20:00,51.64,51.74,51.57,51.72,45400.0,33.3081,33.3726,33.263,33.3597,45400.0
2015-01-06 13:30:00,51.72,51.74,51.63,51.66,46500.0,33.3597,33.3726,33.3017,33.321,46500.0
2015-01-06 13:40:00,51.66,51.7,51.58,51.69,34900.0,33.321,33.3468,33.2694,33.3404,34900.0
2015-01-06 13:50:00,51.71,51.75,51.62,51.75,47900.0,33.3533,33.3791,33.2952,33.3791,47900.0
2015-01-06 14:00:00,51.73,51.8,51.69,51.7,41200.0,33.3662,33.4113,33.3404,33.3468,41200.0
2015-01-06 14:10:00,51.69,51.7,51.63,51.68,47400.0,33.3404,33.3468,33.3017,33.3339,47400.0
2015-01-06 14:20:00,51.69,51.83,51.68,51.8,50100.0,33.3404,33.4307,33.3339,33.4113,50100.0
2015-01-06 14:30:00,51.81,51.83,51.71,51.8,71900.0,33.4178,33.4307,33.3533,33.4113,71900.0
2015-01-06 14:40:00,51.8,51.93,51.79,51.89,106500.0,33.4113,33.4952,33.4049,33.4694,106500.0
2015-01-06 14:50:00,51.89,51.92,51.8,51.83,56600.0,33.4694,33.4887,33.4113,33.4307,56600.0
2015-01-06 15:00:00,51.83,51.89,51.78,51.81,78300.0,33.4307,33.4694,33.3984,33.4178,78300.0
2015-01-06 15:10:00,51.81,51.9,51.78,51.86,115300.0,33.4178,33.4758,33.3984,33.45,115300.0
2015-01-06 15:20:00,51.86,51.93,51.74,51.88,166200.0,33.45,33.4952,33.3726,33.4629,166200.0
2015-01-06 15:30:00,51.87,51.87,51.74,51.74,178900.0,33.4565,33.4565,33.3726,33.3726,178900.0
2015-01-06 15:40:00,51.75,51.94,51.74,51.88,219200.0,33.3791,33.5016,33.3726,33.4629,219200.0
2015-01-06 15:50:00,51.87,51.89,51.67,51.7,281800.0,33.4565,33.4694,33.3275,33.3468,281800.0
2015-01-07 09:30:00,51.85,51.91,51.63,51.64,75200.0,33.4436,33.4823,33.3017,33.3081,75200.0
2015-01-07 09:40:00,51.61,51.76,51.57,51.64,31700.0,33.2888,33.3855,33.263,33.3081,31700.0
2015-01-07 09:50:00,51.67,51.74,51.59,51.59,111800.0,33.3275,33.3726,33.2759,33.2759,111800.0
2015-01-07 10:00:00,51.59,51.69,51.58,51.61,66400.0,33.2759,33.3404,33.2694,33.2888,66400.0
2015-01-07 10:10:00,51.61,51.65,51.54,51.64,111300.0,33.2888,33.3146,33.2436,33.3081,111300.0
2015-01-07 10:20:00,51.63,51.67,51.46,51.5,66700.0,33.3017,33.3275,33.192,33.2178,66700.0
2015-01-07 10:30:00,51.5,51.61,51.47,51.47,78600.0,33.2178,33.2888,33.1985,33.1985,78600.0
2015-01-07 10:40:00,51.47,51.58,51.42,51.47,59000.0,33.1985,33.2694,33.1662,33.1985,59000.0
2015-01-07 10:50:00,51.47,51.55,51.4,51.51,224300.0,33.1985,33.2501,33.1533,33.2243,224300.0
2015-01-07 11:00:00,51.51,51.54,51.41,51.46,53400.0,33.2243,33.2436,33.1598,33.192,53400.0
2015-01-07 11:10:00,51.45,51.48,51.35,51.36,39200.0,33.1856,33.2049,33.1211,33.1275,39200.0
2015-01-07 11:20:00,51.36,51.51,51.35,51.49,74100.0,33.1275,33.2243,33.1211,33.2114,74100.0
2015-01-07 11:30:00,51.49,51.52,51.44,51.46,57500.0,33.2114,33.2307,33.1791,33.192,57500.0
2015-01-07 11:40:00,51.46,51.54,51.45,51.53,155600.0,33.192,33.2436,33.1856,33.2372,155600.0
2015-01-07 11:50:00,51.53,51.75,51.51,51.73,153600.0,33.2372,33.3791,33.2243,33.3662,153600.0
2015-01-07 12:00:00,51.72,51.77,51.67,51.69,139200.0,33.3597,33.392,33.3275,33.3404,139200.0
2015-01-07 12:10:00,51.72,51.74,51.68,51.7,64500.0,33.3597,33.3726,33.3339,33.3468,64500.0
2015-01-07 12:20:00,51.7,51.76,51.67,51.75,116200.0,33.3468,33.3855,33.3275,33.3791,116200.0
2015-01-07 12:30:00,51.75,51.83,51.73,51.74,78200.0,33.3791,33.4307,33.3662,33.3726,78200.0
2015-01-07 12:40:00,51.75,51.76,51.71,51.75,32100.0,33.3791,33.3855,33.3533,33.3791,32100.0
2015-01-07 12:50:00,51.75,51.76,51.72,51.74,30100.0,33.3791,33.3855,33.3597,33.3726,30100.0
2015-01-07 13:00:00,51.74,51.77,51.61,51.61,35400.0,33.3726,33.392,33.2888,33.2888,35400.0
2015-01-07 13:10:00,51.61,51.81,51.59,51.81,37600.0,33.2888,33.4178,33.2759,33.4178,37600.0
2015-01-07 13:20:00,51.81,51.82,51.73,51.77,46500.0,33.4178,33.4242,33.3662,33.392,46500.0
2015-01-07 13:30:00,51.78,51.79,51.71,51.71,42600.0,33.3984,33.4049,33.3533,33.3533,42600.0
2015-01-07 13:40:00,51.7,51.76,51.67,51.76,32300.0,33.3468,33.3855,33.3275,33.3855,32300.0
2015-01-07 13:50:00,51.76,51.77,51.69,51.7,27500.0,33.3855,33.392,33.3404,33.3468,27500.0
2015-01-07 14:00:00,51.7,51.76,51.6,51.69,75700.0,33.3468,33.3855,33.2823,33.3404,75700.0
2015-01-07 14:10:00,51.69,51.72,51.63,51.7,53400.0,33.3404,33.3597,33.3017,33.3468,53400.0
2015-01-07 14:20:00,51.7,51.75,51.62,51.68,51000.0,33.3468,33.3791,33.2952,33.3339,51000.0
2015-01-07 14:30:00,51.68,51.74,51.68,51.7,52300.0,33.3339,33.3726,33.3339,33.3468,52300.0
2015-01-07 14:40:00,51.7,51.71,51.62,51.63,92900.0,33.3468,33.3533,33.2952,33.3017,92900.0
2015-01-07 14:50:00,51.63,51.64,51.6,51.6,98300.0,33.3017,33.3081,33.2823,33.2823,98300.0
2015-01-07 15:00:00,51.61,51.64,51.59,51.64,94500.0,33.2888,33.3081,33.2759,33.3081,94500.0
2015-01-07 15:10:00,51.63,51.64,51.52,51.56,90300.0,33.3017,33.3081,33.2307,33.2565,90300.0
2015-01-07 15:20:00,51.57,51.57,51.5,51.54,86900.0,33.263,33.263,33.2178,33.2436,86900.0
2015-01-07 15:30:00,51.55,51.57,51.5,51.57,119200.0,33.2501,33.263,33.2178,33.263,119200.0
2015-01-07 15:40:00,51.57,51.65,51.57,51.59,156900.0,33.263,33.3146,33.263,33.2759,156900.0
2015-01-07 15:50:00,51.6,51.62,51.56,51.6,260500.0,33.2823,33.2952,33.2565,33.2823,260500.0
2015-01-08 09:30:00,52.33,52.69,52.26,52.48,136400.0,33.7532,33.9854,33.708,33.8499,136400.0
2015-01-08 09:40:00,52.48,52.63,52.43,52.52,94400.0,33.8499,33.9467,33.8177,33.8757,94400.0
2015-01-08 09:50:00,52.53,52.71,52.51,52.69,47000.0,33.8822,33.9983,33.8693,33.9854,47000.0
2015-01-08 10:00:00,52.7,52.74,52.6,52.66,49800.0,33.9918,34.0176,33.9273,33.966,49800.0
2015-01-08 10:10:00,52.67,52.67,52.6,52.66,58000.0,33.9725,33.9725,33.9273,33.966,58000.0
2015-01-08 10:20:00,52.66,52.84,52.66,52.84,47600.0,33.966,34.0821,33.966,34.0821,47600.0
2015-01-08 10:30:00,52.86,52.88,52.81,52.84,54500.0,34.095,34.1079,34.0628,34.0821,54500.0
2015-01-08 10:40:00,52.85,52.86,52.81,52.84,46200.0,34.0886,34.095,34.0628,34.0821,46200.0
2015-01-08 10:50:00,52.85,52.9,52.79,52.88,46600.0,34.0886,34.1208,34.0499,34.1079,46600.0
2015-01-08 11:00:00,52.88,52.97,52.88,52.91,45300.0,34.1079,34.166,34.1079,34.1273,45300.0
2015-01-08 11:10:00,52.91,52.99,52.89,52.97,27900.0,34.1273,34.1789,34.1144,34.166,27900.0
2015-01-08 11:20:00,52.97,52.98,52.95,52.96,34800.0,34.166,34.1724,34.1531,34.1595,34800.0
2015-01-08 11:30:00,52.97,52.98,52.93,52.96,33000.0,34.166,34.1724,34.1402,34.1595,33000.0
2015-01-08 11:40:00,52.97,52.98,52.94,52.96,25800.0,34.166,34.1724,34.1466,34.1595,25800.0
2015-01-08 11:50:00,52.97,52.99,52.96,52.98,36900.0,34.166,34.1789,34.1595,34.1724,36900.0
2015-01-08 12:00:00,52.98,53.02,52.95,53.01,35300.0,34.1724,34.1982,34.1531,34.1918,35300.0
2015-01-08 12:10:00,53.01,53.03,52.97,53.03,26600.0,34.1918,34.2047,34.166,34.2047,26600.0
2015-01-08 12:20:00,53.02,53.03,52.99,53.02,23100.0,34.1982,34.2047,34.1789,34.1982,23100.0
2015-01-08 12:30:00,53.03,53.05,53.02,53.04,24600.0,34.2047,34.2176,34.1982,34.2111,24600.0
2015-01-08 12:40:00,53.05,53.09,53.03,53.06,32000.0,34.2176,34.2434,34.2047,34.224,32000.0
2015-01-08 12:50:00,53.06,53.1,53.02,53.09,15000.0,34.224,34.2498,34.1982,34.2434,15000.0
2015-01-08 13:00:00,53.09,53.13,53.05,53.11,24500.0,34.2434,34.2692,34.2176,34.2563,24500.0
2015-01-08 13:10:00,53.11,53.12,53.07,53.09,21000.0,34.2563,34.2627,34.2305,34.2434,21000.0
2015-01-08 13:20:00,53.09,53.12,53.07,53.09,14700.0,34.2434,34.2627,34.2305,34.2434,14700.0
2015-01-08 13:30:00,53.08,53.1,53.02,53.03,16600.0,34.2369,34.2498,34.1982,34.2047,16600.0
2015-01-08 13:40:00,53.02,53.1,53.02,53.08,56700.0,34.1982,34.2498,34.1982,34.2369,56700.0
2015-01-08 13:50:00,53.08,53.11,53.05,53.08,34800.0,34.2369,34.2563,34.2176,34.2369,34800.0
2015-01-08 14:00:00,53.1,53.11,53.04,53.09,34500.0,34.2498,34.2563,34.2111,34.2434,34500.0
2015-01-08 14:10:00,53.09,53.1,53.05,53.07,34600.0,34.2434,34.2498,34.2176,34.2305,34600.0
2015-01-08 14:20:00,53.08,53.15,53.08,53.12,51900.0,34.2369,34.2821,34.2369,34.2627,51900.0
2015-01-08 14:30:00,53.13,53.16,53.12,53.14,50700.0,34.2692,34.2885,34.2627,34.2756,50700.0
2015-01-08 14:40:00,53.15,53.17,53.1,53.13,28700.0,34.2821,34.295,34.2498,34.2692,28700.0
2015-01-08 14:50:00,53.12,53.15,53.12,53.12,30300.0,34.2627,34.2821,34.2627,34.2627,30300.0
2015-01-08 15:00:00,53.13,53.16,53.09,53.09,45300.0,34.2692,34.2885,34.2434,34.2434,45300.0
2015-01-08 15:10:00,53.1,53.16,53.09,53.16,69600.0,34.2498,34.2885,34.2434,34.2885,69600.0
2015-01-08 15:20:00,53.15,53.22,53.14,53.21,57600.0,34.2821,34.3272,34.2756,34.3208,57600.0
2015-01-08 15:30:00,53.21,53.22,53.14,53.16,64300.0,34.3208,34.3272,34.2756,34.2885,64300.0
2015-01-08 15:40:00,53.16,53.19,53.12,53.19,122900.0,34.2885,34.3079,34.2627,34.3079,122900.0
2015-01-08 15:50:00,53.18,53.37,53.18,53.36,370000.0,34.3014,34.424,34.3014,34.4175,370000.0
2015-01-09 09:30:00,53.58,53.6,53.26,53.37,46400.0,34.5594,34.5723,34.353,34.424,46400.0
2015-01-09 09:40:00,53.39,53.41,53.15,53.17,22500.0,34.4369,34.4498,34.2821,34.295,22500.0
2015-01-09 09:50:00,53.18,53.27,53.0,53.03,40100.0,34.3014,34.3595,34.1853,34.2047,40100.0
2015-01-09 10:00:00,53.02,53.2,53.0,53.14,22600.0,34.1982,34.3143,34.1853,34.2756,22600.0
2015-01-09 10:10:00,53.17,53.29,53.14,53.18,23300.0,34.295,34.3724,34.2756,34.3014,23300.0
2015-01-09 10:20:00,53.2,53.26,53.13,53.17,28900.0,34.3143,34.353,34.2692,34.295,28900.0
2015-01-09 10:30:00,53.15,53.15,52.84,52.91,29300.0,34.2821,34.2821,34.0821,34.1273,29300.0
2015-01-09 10:40:00,52.9,53.04,52.81,53.01,24900.0,34.1208,34.2111,34.0628,34.1918,24900.0
2015-01-09 10:50:00,53.02,53.09,52.97,52.98,26100.0,34.1982,34.2434,34.166,34.1724,26100.0
2015-01-09 11:00:00,52.96,53.02,52.92,52.96,28500.0,34.1595,34.1982,34.1337,34.1595,28500.0
2015-01-09 11:10:00,52.95,52.96,52.89,52.94,20600.0,34.1531,34.1595,34.1144,34.1466,20600.0
2015-01-09 11:20:00,52.94,52.98,52.87,52.97,19100.0,34.1466,34.1724,34.1015,34.166,19100.0
2015-01-09 11:30:00,52.97,53.11,52.9,53.11,20100.0,34.166,34.2563,34.1208,34.2563,20100.0
2015-01-09 11:40:00,53.12,53.21,53.05,53.19,15500.0,34.2627,34.3208,34.2176,34.3079,15500.0
2015-01-09 11:50:00,53.18,53.23,53.14,53.21,26200.0,34.3014,34.3337,34.2756,34.3208,26200.0
2015-01-09 12:00:00,53.2,53.34,53.17,53.34,49000.0,34.3143,34.4046,34.295,34.4046,49000.0
2015-01-09 12:10:00,53.34,53.35,53.29,53.34,18400.0,34.4046,34.4111,34.3724,34.4046,18400.0
2015-01-09 12:20:00,53.34,53.34,53.21,53.23,18300.0,34.4046,34.4046,34.3208,34.3337,18300.0
2015-01-09 12:30:00,53.24,53.31,53.19,53.24,18300.0,34.3401,34.3853,34.3079,34.3401,18300.0
2015-01-09 12:40:00,53.24,53.25,53.18,53.22,27200.0,34.3401,34.3466,34.3014,34.3272,27200.0
2015-01-09 12:50:00,53.21,53.23,53.03,53.03,15400.0,34.3208,34.3337,34.2047,34.2047,15400.0
2015-01-09 13:00:00,53.04,53.13,53.03,53.09,11700.0,34.2111,34.2692,34.2047,34.2434,11700.0
2015-01-09 13:10:00,53.07,53.22,53.06,53.2,15600.0,34.2305,34.3272,34.224,34.3143,15600.0
2015-01-09 13:20:00,53.19,53.22,53.05,53.06,12200.0,34.3079,34.3272,34.2176,34.224,12200.0
2015-01-09 13:30:00,53.07,53.18,53.07,53.09,12300.0,34.2305,34.3014,34.2305,34.2434,12300.0
2015-01-09 13:40:00,53.08,53.12,52.99,53.08,16400.0,34.2369,34.2627,34.1789,34.2369,16400.0
2015-01-09 13:50:00,53.06,53.1,53.03,53.03,20100.0,34.224,34.2498,34.2047,34.2047,20100.0
2015-01-09 14:00:00,53.03,53.03,52.94,52.95,21100.0,34.2047,34.2047,34.1466,34.1531,21100.0
2015-01-09 14:10:00,52.94,53.01,52.94,52.99,13500.0,34.1466,34.1918,34.1466,34.1789,13500.0
2015-01-09 14:20:00,52.97,53.01,52.95,52.97,25900.0,34.166,34.1918,34.1531,34.166,25900.0
2015-01-09 14:30:00,52.96,53.02,52.91,52.99,47300.0,34.1595,34.1982,34.1273,34.1789,47300.0
2015-01-09 14:40:00,53.0,53.01,52.91,52.93,33800.0,34.1853,34.1918,34.1273,34.1402,33800.0
2015-01-09 14:50:00,52.93,53.03,52.92,53.03,22400.0,34.1402,34.2047,34.1337,34.2047,22400.0
2015-01-09 15:00:00,53.03,53.11,53.0,53.08,30500.0,34.2047,34.2563,34.1853,34.2369,30500.0
2015-01-09 15:10:00,53.09,53.21,53.09,53.16,43100.0,34.2434,34.3208,34.2434,34.2885,43100.0
2015-01-09 15:20:00,53.16,53.22,53.09,53.12,44600.0,34.2885,34.3272,34.2434,34.2627,44600.0
2015-01-09 15:30:00,53.11,53.15,53.06,53.12,56800.0,34.2563,34.2821,34.224,34.2627,56800.0
2015-01-09 15:40:00,53.12,53.18,53.07,53.11,72800.0,34.2627,34.3014,34.2305,34.2563,72800.0
2015-01-09 15:50:00,53.11,53.11,53.01,53.06,174900.0,34.2563,34.2563,34.1918,34.224,174900.0
2015-01-12 09:30:00,53.08,53.24,52.75,52.89,80600.0,34.2369,34.3401,34.0241,34.1144,80600.0
2015-01-12 09:40:00,52.89,52.91,52.64,52.68,131600.0,34.1144,34.1273,33.9531,33.9789,131600.0
2015-01-12 09:50:00,52.67,52.8,52.62,52.78,105900.0,33.9725,34.0563,33.9402,34.0434,105900.0
2015-01-12 10:00:00,52.78,52.78,52.62,52.69,44600.0,34.0434,34.0434,33.9402,33.9854,44600.0
2015-01-12 10:10:00,52.69,52.74,52.63,52.68,48000.0,33.9854,34.0176,33.9467,33.9789,48000.0
2015-01-12 10:20:00,52.67,52.67,52.54,52.56,45900.0,33.9725,33.9725,33.8886,33.9015,45900.0
2015-01-12 10:30:00,52.55,52.57,52.44,52.57,36500.0,33.8951,33.908,33.8241,33.908,36500.0
2015-01-12 10:40:00,52.59,52.72,52.54,52.67,48400.0,33.9209,34.0047,33.8886,33.9725,48400.0
2015-01-12 10:50:00,52.66,52.84,52.64,52.84,22300.0,33.966,34.0821,33.9531,34.0821,22300.0
2015-01-12 11:00:00,52.85,52.89,52.83,52.86,45300.0,34.0886,34.1144,34.0757,34.095,45300.0
2015-01-12 11:10:00,52.86,52.95,52.83,52.86,29600.0,34.095,34.1531,34.0757,34.095,29600.0
2015-01-12 11:20:00,52.87,52.95,52.83,52.87,22600.0,34.1015,34.1531,34.0757,34.1015,22600.0
2015-01-12 11:30:00,52.87,52.89,52.74,52.83,26600.0,34.1015,34.1144,34.0176,34.0757,26600.0
2015-01-12 11:40:00,52.83,52.84,52.68,52.7,24700.0,34.0757,34.0821,33.9789,33.9918,24700.0
2015-01-12 11:50:00,52.69,52.75,52.65,52.73,22200.0,33.9854,34.0241,33.9596,34.0112,22200.0
2015-01-12 12:00:00,52.74,52.86,52.74,52.82,25100.0,34.0176,34.095,34.0176,34.0692,25100.0
2015-01-12 12:10:00,52.8,52.91,52.78,52.91,30300.0,34.0563,34.1273,34.0434,34.1273,30300.0
2015-01-12 12:20:00,52.91,53.04,52.9,52.94,38500.0,34.1273,34.2111,34.1208,34.1466,38500.0
2015-01-12 12:30:00,52.93,53.0,52.93,52.99,9300.0,34.1402,34.1853,34.1402,34.1789,9300.0
2015-01-12 12:40:00,52.99,53.01,52.9,52.93,13400.0,34.1789,34.1918,34.1208,34.1402,13400.0
2015-01-12 12:50:00,52.94,53.03,52.91,52.97,19700.0,34.1466,34.2047,34.1273,34.166,19700.0
2015-01-12 13:00:00,52.97,53.07,52.96,53.04,199300.0,34.166,34.2305,34.1595,34.2111,199300.0
2015-01-12 13:10:00,53.03,53.06,52.99,53.05,23300.0,34.2047,34.224,34.1789,34.2176,23300.0
2015-01-12 13:20:00,53.04,53.06,52.97,53.05,28800.0,34.2111,34.224,34.166,34.2176,28800.0
2015-01-12 13:30:00,53.05,53.17,53.05,53.17,29000.0,34.2176,34.295,34.2176,34.295,29000.0
2015-01-12 13:40:00,53.18,53.36,53.17,53.34,108500.0,34.3014,34.4175,34.295,34.4046,108500.0
2015-01-12 13:50:00,53.34,53.43,53.27,53.34,47300.0,34.4046,34.4627,34.3595,34.4046,47300.0
2015-01-12 14:00:00,53.34,53.38,53.23,53.23,22600.0,34.4046,34.4304,34.3337,34.3337,22600.0
2015-01-12 14:10:00,53.23,53.27,53.11,53.11,22700.0,34.3337,34.3595,34.2563,34.2563,22700.0
2015-01-12 14:20:00,53.1,53.12,53.03,53.05,21700.0,34.2498,34.2627,34.2047,34.2176,21700.0
2015-01-12 14:30:00,53.05,53.06,53.01,53.04,20300.0,34.2176,34.224,34.1918,34.2111,20300.0
2015-01-12 14:40:00,53.04,53.12,53.04,53.12,20600.0,34.2111,34.2627,34.2111,34.2627,20600.0
2015-01-12 14:50:00,53.13,53.16,53.09,53.13,34500.0,34.2692,34.2885,34.2434,34.2692,34500.0
2015-01-12 15:00:00,53.13,53.16,53.07,53.14,34600.0,34.2692,34.2885,34.2305,34.2756,34600.0
2015-01-12 15:10:00,53.13,53.3,53.13,53.25,40700.0,34.2692,34.3788,34.2692,34.3466,40700.0
2015-01-12 15:20:00,53.24,53.25,53.17,53.2,74500.0,34.3401,34.3466,34.295,34.3143,74500.0
2015-01-12 15:30:00,53.21,53.28,53.06,53.14,68100.0,34.3208,34.3659,34.224,34.2756,68100.0
2015-01-12 15:40:00,53.14,53.38,53.14,53.29,136000.0,34.2756,34.4304,34.2756,34.3724,136000.0
2015-01-12 15:50:00,53.3,53.31,53.18,53.22,205600.0,34.3788,34.3853,34.3014,34.3272,205600.0
2015-01-13 09:30:00,53.6,53.86,53.54,53.72,69000.0,34.5723,34.74,34.5336,34.6497,69000.0
2015-01-13 09:40:00,53.7,53.94,53.7,53.93,74000.0,34.6368,34.7916,34.6368,34.7852,74000.0
2015-01-13 09:50:00,53.92,53.96,53.79,53.92,33400.0,34.7787,34.8045,34.6949,34.7787,33400.0
2015-01-13 10:00:00,53.93,53.99,53.82,53.83,82700.0,34.7852,34.8239,34.7142,34.7207,82700.0
2015-01-13 10:10:00,53.83,53.85,53.7,53.7,36600.0,34.7207,34.7336,34.6368,34.6368,36600.0
2015-01-13 10:20:00,53.69,53.81,53.66,53.77,39900.0,34.6304,34.7078,34.611,34.682,39900.0
2015-01-13 10:30:00,53.76,53.8,53.74,53.76,45000.0,34.6755,34.7013,34.6626,34.6755,45000.0
2015-01-13 10:40:00,53.77,53.92,53.77,53.88,63700.0,34.682,34.7787,34.682,34.7529,63700.0
2015-01-13 10:50:00,53.87,53.9,53.84,53.87,58000.0,34.7465,34.7658,34.7271,34.7465,58000.0
2015-01-13 11:00:00,53.87,53.88,53.76,53.76,43800.0,34.7465,34.7529,34.6755,34.6755,43800.0
2015-01-13 11:10:00,53.76,53.91,53.76,53.86,85400.0,34.6755,34.7723,34.6755,34.74,85400.0
2015-01-13 11:20:00,53.85,53.86,53.74,53.77,32500.0,34.7336,34.74,34.6626,34.682,32500.0
2015-01-13 11:30:00,53.78,53.79,53.66,53.68,46700.0,34.6884,34.6949,34.611,34.6239,46700.0
2015-01-13 11:40:00,53.68,53.71,53.62,53.68,33700.0,34.6239,34.6433,34.5852,34.6239,33700.0
2015-01-13 11:50:00,53.68,53.74,53.63,53.64,71900.0,34.6239,34.6626,34.5917,34.5981,71900.0
2015-01-13 12:00:00,53.65,53.66,53.54,53.57,28500.0,34.6046,34.611,34.5336,34.553,28500.0
2015-01-13 12:10:00,53.57,53.58,53.5,53.52,25800.0,34.553,34.5594,34.5078,34.5207,25800.0
2015-01-13 12:20:00,53.51,53.51,53.41,53.46,68800.0,34.5143,34.5143,34.4498,34.482,68800.0
2015-01-13 12:30:00,53.45,53.51,53.45,53.5,58200.0,34.4756,34.5143,34.4756,34.5078,58200.0
2015-01-13 12:40:00,53.5,53.56,53.43,53.56,100400.0,34.5078,34.5465,34.4627,34.5465,100400.0
2015-01-13 12:50:00,53.56,53.74,53.53,53.67,199200.0,34.5465,34.6626,34.5272,34.6175,199200.0
2015-01-13 13:00:00,53.67,53.86,53.66,53.84,205600.0,34.6175,34.74,34.611,34.7271,205600.0
2015-01-13 13:10:00,53.84,53.9,53.81,53.83,113900.0,34.7271,34.7658,34.7078,34.7207,113900.0
2015-01-13 13:20:00,53.82,53.83,53.54,53.56,286100.0,34.7142,34.7207,34.5336,34.5465,286100.0
2015-01-13 13:30:00,53.56,53.56,53.42,53.43,124900.0,34.5465,34.5465,34.4562,34.4627,124900.0
2015-01-13 13:40:00,53.44,53.46,53.27,53.28,58900.0,34.4691,34.482,34.3595,34.3659,58900.0
2015-01-13 13:50:00,53.28,53.3,53.02,53.23,64700.0,34.3659,34.3788,34.1982,34.3337,64700.0
2015-01-13 14:00:00,53.22,53.22,53.0,53.14,88100.0,34.3272,34.3272,34.1853,34.2756,88100.0
2015-01-13 14:10:00,53.14,53.19,52.96,53.01,107500.0,34.2756,34.3079,34.1595,34.1918,107500.0
2015-01-13 14:20:00,53.02,53.2,53.0,53.15,76600.0,34.1982,34.3143,34.1853,34.2821,76600.0
2015-01-13 14:30:00,53.15,53.19,53.1,53.14,59900.0,34.2821,34.3079,34.2498,34.2756,59900.0
2015-01-13 14:40:00,53.14,53.22,53.05,53.07,49000.0,34.2756,34.3272,34.2176,34.2305,49000.0
2015-01-13 14:50:00,53.06,53.15,52.86,52.87,65200.0,34.224,34.2821,34.095,34.1015,65200.0
2015-01-13 15:00:00,52.87,53.03,52.85,53.0,128300.0,34.1015,34.2047,34.0886,34.1853,128300.0
2015-01-13 15:10:00,53.01,53.23,53.0,53.13,133900.0,34.1918,34.3337,34.1853,34.2692,133900.0
2015-01-13 15:20:00,53.14,53.24,53.05,53.08,123800.0,34.2756,34.3401,34.2176,34.2369,123800.0
2015-01-13 15:30:00,53.08,53.45,53.08,53.41,143700.0,34.2369,34.4756,34.2369,34.4498,143700.0
2015-01-13 15:40:00,53.41,53.5,53.26,53.29,160500.0,34.4498,34.5078,34.353,34.3724,160500.0
2015-01-13 15:50:00,53.29,53.33,53.2,53.3,192200.0,34.3724,34.3982,34.3143,34.3788,192200.0
2015-01-14 09:30:00,52.58,52.98,52.5,52.86,77700.0,33.9144,34.1724,33.8628,34.095,77700.0
2015-01-14 09:40:00,52.86,53.14,52.77,53.1,35800.0,34.095,34.2756,34.037,34.2498,35800.0
2015-01-14 09:50:00,53.1,53.41,53.07,53.32,50000.0,34.2498,34.4498,34.2305,34.3917,50000.0
2015-01-14 10:00:00,53.29,53.55,53.28,53.47,43900.0,34.3724,34.5401,34.3659,34.4885,43900.0
2015-01-14 10:10:00,53.48,53.49,53.17,53.19,33700.0,34.4949,34.5014,34.295,34.3079,33700.0
2015-01-14 10:20:00,53.18,53.33,53.17,53.33,36300.0,34.3014,34.3982,34.295,34.3982,36300.0
2015-01-14 10:30:00,53.32,53.33,53.16,53.17,47200.0,34.3917,34.3982,34.2885,34.295,47200.0
2015-01-14 10:40:00,53.17,53.43,53.15,53.41,36100.0,34.295,34.4627,34.2821,34.4498,36100.0
2015-01-14 10:50:00,53.41,53.45,53.31,53.37,39300.0,34.4498,34.4756,34.3853,34.424,39300.0
2015-01-14 11:00:00,53.37,53.38,53.1,53.14,25200.0,34.424,34.4304,34.2498,34.2756,25200.0
2015-01-14 11:10:00,53.15,53.23,53.06,53.12,41200.0,34.2821,34.3337,34.224,34.2627,41200.0
2015-01-14 11:20:00,53.12,53.17,53.05,53.07,22700.0,34.2627,34.295,34.2176,34.2305,22700.0
2015-01-14 11:30:00,53.07,53.26,53.05,53.26,37400.0,34.2305,34.353,34.2176,34.353,37400.0
2015-01-14 11:40:00,53.26,53.32,53.2,53.2,20000.0,34.353,34.3917,34.3143,34.3143,20000.0
2015-01-14 11:50:00,53.21,53.25,53.07,53.07,22900.0,34.3208,34.3466,34.2305,34.2305,22900.0
2015-01-14 12:00:00,53.07,53.12,53.02,53.07,60100.0,34.2305,34.2627,34.1982,34.2305,60100.0
2015-01-14 12:10:00,53.07,53.17,53.04,53.12,138200.0,34.2305,34.295,34.2111,34.2627,138200.0
2015-01-14 12:20:00,53.12,53.23,53.1,53.15,52800.0,34.2627,34.3337,34.2498,34.2821,52800.0
2015-01-14 12:30:00,53.15,53.21,53.12,53.2,34100.0,34.2821,34.3208,34.2627,34.3143,34100.0
2015-01-14 12:40:00,53.2,53.29,53.12,53.16,27400.0,34.3143,34.3724,34.2627,34.2885,27400.0
2015-01-14 12:50:00,53.15,53.24,53.1,53.23,40300.0,34.2821,34.3401,34.2498,34.3337,40300.0
2015-01-14 13:00:00,53.23,53.29,53.15,53.17,21100.0,34.3337,34.3724,34.2821,34.295,21100.0
2015-01-14 13:10:00,53.16,53.19,53.1,53.18,72900.0,34.2885,34.3079,34.2498,34.3014,72900.0
2015-01-14 13:20:00,53.17,53.2,53.12,53.14,45000.0,34.295,34.3143,34.2627,34.2756,45000.0
2015-01-14 13:30:00,53.13,53.18,53.11,53.12,56500.0,34.2692,34.3014,34.2563,34.2627,56500.0
2015-01-14 13:40:00,53.14,53.18,53.08,53.15,113700.0,34.2756,34.3014,34.2369,34.2821,113700.0
2015-01-14 13:50:00,53.15,53.17,53.11,53.14,68600.0,34.2821,34.295,34.2563,34.2756,68600.0
2015-01-14 14:00:00,53.14,53.2,53.11,53.15,86100.0,34.2756,34.3143,34.2563,34.2821,86100.0
2015-01-14 14:10:00,53.14,53.32,53.12,53.31,90600.0,34.2756,34.3917,34.2627,34.3853,90600.0
2015-01-14 14:20:00,53.3,53.39,53.2,53.33,52300.0,34.3788,34.4369,34.3143,34.3982,52300.0
2015-01-14 14:30:00,53.34,53.43,53.26,53.3,65500.0,34.4046,34.4627,34.353,34.3788,65500.0
2015-01-14 14:40:00,53.31,53.39,53.27,53.28,45200.0,34.3853,34.4369,34.3595,34.3659,45200.0
2015-01-14 14:50:00,53.27,53.28,53.17,53.23,54100.0,34.3595,34.3659,34.295,34.3337,54100.0
2015-01-14 15:00:00,53.23,53.33,53.22,53.3,56500.0,34.3337,34.3982,34.3272,34.3788,56500.0
2015-01-14 15:10:00,53.3,53.48,53.22,53.44,76400.0,34.3788,34.4949,34.3272,34.4691,76400.0
2015-01-14 15:20:00,53.44,53.51,53.25,53.38,185300.0,34.4691,34.5143,34.3466,34.4304,185300.0
2015-01-14 15:30:00,53.37,53.44,53.23,53.34,106300.0,34.424,34.4691,34.3337,34.4046,106300.0
2015-01-14 15:40:00,53.34,53.49,53.33,53.41,195200.0,34.4046,34.5014,34.3982,34.4498,195200.0
2015-01-14 15:50:00,53.43,53.45,53.35,53.41,187600.0,34.4627,34.4756,34.4111,34.4498,187600.0
2015-01-15 09:30:00,53.62,53.74,53.13,53.18,47100.0,34.5852,34.6626,34.2692,34.3014,47100.0
2015-01-15 09:40:00,53.22,53.33,53.11,53.23,30000.0,34.3272,34.3982,34.2563,34.3337,30000.0
2015-01-15 09:50:00,53.24,53.49,53.22,53.28,36600.0,34.3401,34.5014,34.3272,34.3659,36600.0
2015-01-15 10:00:00,53.28,53.33,53.17,53.2,36100.0,34.3659,34.3982,34.295,34.3143,36100.0
2015-01-15 10:10:00,53.2,53.61,53.2,53.61,77800.0,34.3143,34.5788,34.3143,34.5788,77800.0
2015-01-15 10:20:00,53.6,53.67,53.49,53.61,46900.0,34.5723,34.6175,34.5014,34.5788,46900.0
2015-01-15 10:30:00,53.61,53.8,53.6,53.69,44500.0,34.5788,34.7013,34.5723,34.6304,44500.0
2015-01-15 10:40:00,53.69,53.73,53.66,53.68,64500.0,34.6304,34.6562,34.611,34.6239,64500.0
2015-01-15 10:50:00,53.69,53.78,53.58,53.6,40100.0,34.6304,34.6884,34.5594,34.5723,40100.0
2015-01-15 11:00:00,53.6,53.62,53.37,53.48,61400.0,34.5723,34.5852,34.424,34.4949,61400.0
2015-01-15 11:10:00,53.49,53.53,53.37,53.38,75500.0,34.5014,34.5272,34.424,34.4304,75500.0
2015-01-15 11:20:00,53.37,53.37,53.27,53.29,29100.0,34.424,34.424,34.3595,34.3724,29100.0
2015-01-15 11:30:00,53.29,53.34,53.25,53.27,64900.0,34.3724,34.4046,34.3466,34.3595,64900.0
2015-01-15 11:40:00,53.26,53.5,53.2,53.39,29400.0,34.353,34.5078,34.3143,34.4369,29400.0
2015-01-15 11:50:00,53.4,53.44,53.26,53.32,212900.0,34.4433,34.4691,34.353,34.3917,212900.0
2015-01-15 12:00:00,53.33,53.43,53.28,53.42,35200.0,34.3982,34.4627,34.3659,34.4562,35200.0
2015-01-15 12:10:00,53.41,53.48,53.33,53.36,26900.0,34.4498,34.4949,34.3982,34.4175,26900.0
2015-01-15 12:20:00,53.35,53.49,53.33,53.39,30500.0,34.4111,34.5014,34.3982,34.4369,30500.0
2015-01-15 12:30:00,53.38,53.43,53.33,53.36,46200.0,34.4304,34.4627,34.3982,34.4175,46200.0
2015-01-15 12:40:00,53.34,53.34,53.15,53.21,27100.0,34.4046,34.4046,34.2821,34.3208,27100.0
2015-01-15 12:50:00,53.2,53.39,53.15,53.35,199400.0,34.3143,34.4369,34.2821,34.4111,199400.0
2015-01-15 13:00:00,53.35,53.42,53.31,53.36,71800.0,34.4111,34.4562,34.3853,34.4175,71800.0
2015-01-15 13:10:00,53.37,53.44,53.31,53.33,42300.0,34.424,34.4691,34.3853,34.3982,42300.0
2015-01-15 13:20:00,53.32,53.33,53.25,53.27,64200.0,34.3917,34.3982,34.3466,34.3595,64200.0
2015-01-15 13:30:00,53.27,53.3,53.25,53.27,59000.0,34.3595,34.3788,34.3466,34.3595,59000.0
2015-01-15 13:40:00,53.27,53.41,53.25,53.39,87900.0,34.3595,34.4498,34.3466,34.4369,87900.0
2015-01-15 13:50:00,53.39,53.51,53.39,53.47,64500.0,34.4369,34.5143,34.4369,34.4885,64500.0
2015-01-15 14:00:00,53.47,53.55,53.46,53.53,44300.0,34.4885,34.5401,34.482,34.5272,44300.0
2015-01-15 14:10:00,53.53,53.56,53.46,53.53,38900.0,34.5272,34.5465,34.482,34.5272,38900.0
2015-01-15 14:20:00,53.52,53.52,53.44,53.47,58200.0,34.5207,34.5207,34.4691,34.4885,58200.0
2015-01-15 14:30:00,53.46,53.59,53.43,53.52,54000.0,34.482,34.5659,34.4627,34.5207,54000.0
2015-01-15 14:40:00,53.53,53.6,53.49,53.5,80900.0,34.5272,34.5723,34.5014,34.5078,80900.0
2015-01-15 14:50:00,53.49,53.58,53.47,53.57,44600.0,34.5014,34.5594,34.4885,34.553,44600.0
2015-01-15 15:00:00,53.55,53.58,53.43,53.5,67700.0,34.5401,34.5594,34.4627,34.5078,67700.0
2015-01-15 15:10:00,53.48,53.5,53.35,53.44,103100.0,34.4949,34.5078,34.4111,34.4691,103100.0
2015-01-15 15:20:00,53.44,53.5,53.36,53.45,64200.0,34.4691,34.5078,34.4175,34.4756,64200.0
2015-01-15 15:30:00,53.46,53.54,53.39,53.43,101300.0,34.482,34.5336,34.4369,34.4627,101300.0
2015-01-15 15:40:00,53.42,53.49,53.33,53.4,140200.0,34.4562,34.5014,34.3982,34.4433,140200.0
2015-01-15 15:50:00,53.39,53.41,53.29,53.37,267200.0,34.4369,34.4498,34.3724,34.424,267200.0
2015-01-16 09:30:00,53.55,53.88,53.25,53.69,269700.0,34.5401,34.7529,34.3466,34.6304,269700.0
2015-01-16 09:40:00,53.71,53.72,53.41,53.46,56000.0,34.6433,34.6497,34.4498,34.482,56000.0
2015-01-16 09:50:00,53.45,53.53,53.38,53.44,55300.0,34.4756,34.5272,34.4304,34.4691,55300.0
2015-01-16 10:00:00,53.44,53.6,53.37,53.41,52100.0,34.4691,34.5723,34.424,34.4498,52100.0
2015-01-16 10:10:00,53.43,53.59,53.33,53.58,60800.0,34.4627,34.5659,34.3982,34.5594,60800.0
2015-01-16 10:20:00,53.58,53.71,53.5,53.67,79100.0,34.5594,34.6433,34.5078,34.6175,79100.0
2015-01-16 10:30:00,53.68,53.81,53.6,53.61,51300.0,34.6239,34.7078,34.5723,34.5788,51300.0
2015-01-16 10:40:00,53.62,53.7,53.58,53.62,43100.0,34.5852,34.6368,34.5594,34.5852,43100.0
2015-01-16 10:50:00,53.61,53.93,53.61,53.9,72800.0,34.5788,34.7852,34.5788,34.7658,72800.0
2015-01-16 11:00:00,53.89,53.94,53.75,53.77,44800.0,34.7594,34.7916,34.6691,34.682,44800.0
2015-01-16 11:10:00,53.78,53.79,53.62,53.71,50100.0,34.6884,34.6949,34.5852,34.6433,50100.0
2015-01-16 11:20:00,53.71,53.71,53.57,53.61,21600.0,34.6433,34.6433,34.553,34.5788,21600.0
2015-01-16 11:30:00,53.61,53.71,53.56,53.69,49700.0,34.5788,34.6433,34.5465,34.6304,49700.0
2015-01-16 11:40:00,53.69,53.72,53.59,53.63,46200.0,34.6304,34.6497,34.5659,34.5917,46200.0
2015-01-16 11:50:00,53.62,53.66,53.58,53.62,21200.0,34.5852,34.611,34.5594,34.5852,21200.0
2015-01-16 12:00:00,53.63,53.74,53.61,53.67,23100.0,34.5917,34.6626,34.5788,34.6175,23100.0
2015-01-16 12:10:00,53.66,53.72,53.61,53.72,24700.0,34.611,34.6497,34.5788,34.6497,24700.0
2015-01-16 12:20:00,53.71,53.72,53.63,53.66,36500.0,34.6433,34.6497,34.5917,34.611,36500.0
2015-01-16 12:30:00,53.66,53.76,53.64,53.76,26300.0,34.611,34.6755,34.5981,34.6755,26300.0
2015-01-16 12:40:00,53.76,53.91,53.75,53.84,29200.0,34.6755,34.7723,34.6691,34.7271,29200.0
2015-01-16 12:50:00,53.85,53.93,53.82,53.86,36200.0,34.7336,34.7852,34.7142,34.74,36200.0
2015-01-16 13:00:00,53.87,53.89,53.74,53.85,35300.0,34.7465,34.7594,34.6626,34.7336,35300.0
2015-01-16 13:10:00,53.86,53.87,53.79,53.81,43900.0,34.74,34.7465,34.6949,34.7078,43900.0
2015-01-16 13:20:00,53.81,53.83,53.71,53.77,41500.0,34.7078,34.7207,34.6433,34.682,41500.0
2015-01-16 13:30:00,53.77,53.91,53.77,53.89,49800.0,34.682,34.7723,34.682,34.7594,49800.0
2015-01-16 13:40:00,53.87,53.87,53.79,53.84,26600.0,34.7465,34.7465,34.6949,34.7271,26600.0
2015-01-16 13:50:00,53.83,53.89,53.81,53.85,45100.0,34.7207,34.7594,34.7078,34.7336,45100.0
2015-01-16 14:00:00,53.86,53.87,53.82,53.86,25200.0,34.74,34.7465,34.7142,34.74,25200.0
2015-01-16 14:10:00,53.85,53.9,53.85,53.88,53300.0,34.7336,34.7658,34.7336,34.7529,53300.0
2015-01-16 14:20:00,53.88,53.9,53.84,53.88,34100.0,34.7529,34.7658,34.7271,34.7529,34100.0
2015-01-16 14:30:00,53.88,53.89,53.74,53.76,41400.0,34.7529,34.7594,34.6626,34.6755,41400.0
2015-01-16 14:40:00,53.74,53.75,53.66,53.68,79900.0,34.6626,34.6691,34.611,34.6239,79900.0
2015-01-16 14:50:00,53.67,53.72,53.66,53.71,44500.0,34.6175,34.6497,34.611,34.6433,44500.0
2015-01-16 15:00:00,53.71,53.72,53.64,53.66,37100.0,34.6433,34.6497,34.5981,34.611,37100.0
2015-01-16 15:10:00,53.66,53.73,53.61,53.73,47800.0,34.611,34.6562,34.5788,34.6562,47800.0
2015-01-16 15:20:00,53.74,53.85,53.73,53.78,51400.0,34.6626,34.7336,34.6562,34.6884,51400.0
2015-01-16 15:30:00,53.79,53.98,53.79,53.98,66600.0,34.6949,34.8174,34.6949,34.8174,66600.0
2015-01-16 15:40:00,53.98,54.12,53.94,54.07,132700.0,34.8174,34.9077,34.7916,34.8755,132700.0
2015-01-16 15:50:00,54.07,54.12,54.05,54.07,288700.0,34.8755,34.9077,34.8626,34.8755,288700.0
2015-01-20 09:30:00,54.46,54.7,54.28,54.51,92700.0,35.127,35.2818,35.0109,35.1593,92700.0
2015-01-20 09:40:00,54.51,54.53,54.3,54.33,55700.0,35.1593,35.1722,35.0238,35.0432,55700.0
2015-01-20 09:50:00,54.32,54.33,54.15,54.18,44000.0,35.0367,35.0432,34.9271,34.9464,44000.0
2015-01-20 10:00:00,54.21,54.27,54.07,54.25,47900.0,34.9658,35.0045,34.8755,34.9916,47900.0
2015-01-20 10:10:00,54.26,54.31,54.1,54.1,65800.0,34.998,35.0303,34.8948,34.8948,65800.0
2015-01-20 10:20:00,54.12,54.2,54.07,54.07,76600.0,34.9077,34.9593,34.8755,34.8755,76600.0
2015-01-20 10:30:00,54.07,54.09,53.84,53.85,46000.0,34.8755,34.8884,34.7271,34.7336,46000.0
2015-01-20 10:40:00,53.83,53.94,53.76,53.93,40300.0,34.7207,34.7916,34.6755,34.7852,40300.0
2015-01-20 10:50:00,53.93,54.0,53.9,53.95,58300.0,34.7852,34.8303,34.7658,34.7981,58300.0
2015-01-20 11:00:00,53.95,54.08,53.81,53.94,67700.0,34.7981,34.8819,34.7078,34.7916,67700.0
2015-01-20 11:10:00,53.94,54.0,53.91,53.98,19800.0,34.7916,34.8303,34.7723,34.8174,19800.0
2015-01-20 11:20:00,53.99,54.02,53.92,53.94,25800.0,34.8239,34.8432,34.7787,34.7916,25800.0
2015-01-20 11:30:00,53.93,53.94,53.82,53.83,24500.0,34.7852,34.7916,34.7142,34.7207,24500.0
2015-01-20 11:40:00,53.85,53.85,53.65,53.71,40100.0,34.7336,34.7336,34.6046,34.6433,40100.0
2015-01-20 11:50:00,53.68,53.78,53.68,53.72,63500.0,34.6239,34.6884,34.6239,34.6497,63500.0
2015-01-20 12:00:00,53.72,53.74,53.64,53.73,34100.0,34.6497,34.6626,34.5981,34.6562,34100.0
2015-01-20 12:10:00,53.72,53.77,53.7,53.75,90400.0,34.6497,34.682,34.6368,34.6691,90400.0
2015-01-20 12:20:00,53.75,53.93,53.72,53.92,45200.0,34.6691,34.7852,34.6497,34.7787,45200.0
2015-01-20 12:30:00,53.92,53.93,53.84,53.88,33900.0,34.7787,34.7852,34.7271,34.7529,33900.0
2015-01-20 12:40:00,53.87,53.99,53.86,53.99,27200.0,34.7465,34.8239,34.74,34.8239,27200.0
2015-01-20 12:50:00,53.98,54.01,53.93,53.98,18400.0,34.8174,34.8368,34.7852,34.8174,18400.0
2015-01-20 13:00:00,53.98,53.98,53.82,53.84,35500.0,34.8174,34.8174,34.7142,34.7271,35500.0
2015-01-20 13:10:00,53.83,53.92,53.82,53.87,20100.0,34.7207,34.7787,34.7142,34.7465,20100.0
2015-01-20 13:20:00,53.88,54.05,53.88,54.03,38900.0,34.7529,34.8626,34.7529,34.8497,38900.0
2015-01-20 13:30:00,54.03,54.07,54.0,54.04,33500.0,34.8497,34.8755,34.8303,34.8561,33500.0
2015-01-20 13:40:00,54.02,54.04,53.94,54.01,25000.0,34.8432,34.8561,34.7916,34.8368,25000.0
2015-01-20 13:50:00,54.02,54.07,54.02,54.05,21700.0,34.8432,34.8755,34.8432,34.8626,21700.0
2015-01-20 14:00:00,54.05,54.15,54.05,54.14,34600.0,34.8626,34.9271,34.8626,34.9206,34600.0
2015-01-20 14:10:00,54.14,54.15,54.08,54.11,24700.0,34.9206,34.9271,34.8819,34.9013,24700.0
2015-01-20 14:20:00,54.11,54.12,54.06,54.11,33500.0,34.9013,34.9077,34.869,34.9013,33500.0
2015-01-20 14:30:00,54.11,54.26,54.11,54.25,42700.0,34.9013,34.998,34.9013,34.9916,42700.0
2015-01-20 14:40:00,54.25,54.34,54.24,54.33,32300.0,34.9916,35.0496,34.9851,35.0432,32300.0
2015-01-20 14:50:00,54.33,54.34,54.26,54.31,18600.0,35.0432,35.0496,34.998,35.0303,18600.0
2015-01-20 15:00:00,54.32,54.34,54.24,54.31,49500.0,35.0367,35.0496,34.9851,35.0303,49500.0
2015-01-20 15:10:00,54.31,54.4,54.29,54.38,33800.0,35.0303,35.0883,35.0174,35.0754,33800.0
2015-01-20 15:20:00,54.4,54.4,54.29,54.3,62800.0,35.0883,35.0883,35.0174,35.0238,62800.0
2015-01-20 15:30:00,54.3,54.31,54.19,54.21,81200.0,35.0238,35.0303,34.9529,34.9658,81200.0
2015-01-20 15:40:00,54.22,54.27,54.17,54.18,103500.0,34.9722,35.0045,34.94,34.9464,103500.0
2015-01-20 15:50:00,54.17,54.23,54.05,54.22,258800.0,34.94,34.9787,34.8626,34.9722,258800.0
2015-01-21 09:30:00,54.03,54.1,53.73,54.03,94200.0,34.8497,34.8948,34.6562,34.8497,94200.0
2015-01-21 09:40:00,54.03,54.24,54.03,54.11,75400.0,34.8497,34.9851,34.8497,34.9013,75400.0
2015-01-21 09:50:00,54.11,54.23,54.11,54.17,31400.0,34.9013,34.9787,34.9013,34.94,31400.0
2015-01-21 10:00:00,54.18,54.25,54.13,54.16,75000.0,34.9464,34.9916,34.9142,34.9335,75000.0
2015-01-21 10:10:00,54.18,54.31,54.1,54.3,33500.0,34.9464,35.0303,34.8948,35.0238,33500.0
2015-01-21 10:20:00,54.29,54.4,54.27,54.37,29200.0,35.0174,35.0883,35.0045,35.069,29200.0
2015-01-21 10:30:00,54.37,54.52,54.37,54.5,83000.0,35.069,35.1657,35.069,35.1528,83000.0
2015-01-21 10:40:00,54.5,54.69,54.49,54.69,34400.0,35.1528,35.2754,35.1464,35.2754,34400.0
2015-01-21 10:50:00,54.69,54.8,54.69,54.73,76900.0,35.2754,35.3463,35.2754,35.3012,76900.0
2015-01-21 11:00:00,54.74,54.8,54.65,54.65,38100.0,35.3076,35.3463,35.2496,35.2496,38100.0
2015-01-21 11:10:00,54.65,54.7,54.61,54.63,23900.0,35.2496,35.2818,35.2238,35.2367,23900.0
2015-01-21 11:20:00,54.62,54.63,54.51,54.55,26100.0,35.2302,35.2367,35.1593,35.1851,26100.0
2015-01-21 11:30:00,54.55,54.57,54.42,54.43,41500.0,35.1851,35.198,35.1012,35.1077,41500.0
2015-01-21 11:40:00,54.44,54.52,54.38,54.5,42100.0,35.1141,35.1657,35.0754,35.1528,42100.0
2015-01-21 11:50:00,54.5,54.64,54.49,54.64,110200.0,35.1528,35.2431,35.1464,35.2431,110200.0
2015-01-21 12:00:00,54.63,54.71,54.59,54.61,37200.0,35.2367,35.2883,35.2109,35.2238,37200.0
2015-01-21 12:10:00,54.62,54.75,54.61,54.71,28300.0,35.2302,35.3141,35.2238,35.2883,28300.0
2015-01-21 12:20:00,54.7,54.78,54.7,54.78,22300.0,35.2818,35.3334,35.2818,35.3334,22300.0
2015-01-21 12:30:00,54.78,54.79,54.63,54.66,29500.0,35.3334,35.3399,35.2367,35.256,29500.0
2015-01-21 12:40:00,54.66,54.78,54.66,54.75,19200.0,35.256,35.3334,35.256,35.3141,19200.0
2015-01-21 12:50:00,54.74,54.75,54.57,54.63,24600.0,35.3076,35.3141,35.198,35.2367,24600.0
2015-01-21 13:00:00,54.63,54.72,54.58,54.72,29000.0,35.2367,35.2947,35.2044,35.2947,29000.0
2015-01-21 13:10:00,54.7,54.73,54.67,54.73,18000.0,35.2818,35.3012,35.2625,35.3012,18000.0
2015-01-21 13:20:00,54.73,54.74,54.55,54.6,34200.0,35.3012,35.3076,35.1851,35.2173,34200.0
2015-01-21 13:30:00,54.6,54.62,54.55,54.56,57100.0,35.2173,35.2302,35.1851,35.1915,57100.0
2015-01-21 13:40:00,54.55,54.58,54.54,54.56,38600.0,35.1851,35.2044,35.1786,35.1915,38600.0
2015-01-21 13:50:00,54.57,54.64,54.53,54.57,28900.0,35.198,35.2431,35.1722,35.198,28900.0
2015-01-21 14:00:00,54.55,54.61,54.55,54.57,31200.0,35.1851,35.2238,35.1851,35.198,31200.0
2015-01-21 14:10:00,54.56,54.59,54.52,54.53,47900.0,35.1915,35.2109,35.1657,35.1722,47900.0
2015-01-21 14:20:00,54.53,54.58,54.52,54.55,30800.0,35.1722,35.2044,35.1657,35.1851,30800.0
2015-01-21 14:30:00,54.55,54.64,54.54,54.55,28900.0,35.1851,35.2431,35.1786,35.1851,28900.0
2015-01-21 14:40:00,54.56,54.72,54.55,54.72,25600.0,35.1915,35.2947,35.1851,35.2947,25600.0
2015-01-21 14:50:00,54.73,54.82,54.68,54.79,34600.0,35.3012,35.3592,35.2689,35.3399,34600.0
2015-01-21 15:00:00,54.8,54.81,54.65,54.65,30300.0,35.3463,35.3528,35.2496,35.2496,30300.0
2015-01-21 15:10:00,54.66,54.76,54.59,54.75,34600.0,35.256,35.3205,35.2109,35.3141,34600.0
2015-01-21 15:20:00,54.76,54.78,54.7,54.7,41200.0,35.3205,35.3334,35.2818,35.2818,41200.0
2015-01-21 15:30:00,54.71,54.78,54.68,54.69,70400.0,35.2883,35.3334,35.2689,35.2754,70400.0
2015-01-21 15:40:00,54.69,54.7,54.63,54.69,112600.0,35.2754,35.2818,35.2367,35.2754,112600.0
2015-01-21 15:50:00,54.69,54.69,54.58,54.6,214700.0,35.2754,35.2754,35.2044,35.2173,214700.0
2015-01-22 09:30:00,54.95,55.15,54.92,54.99,100000.0,35.4431,35.5721,35.4237,35.4689,100000.0
2015-01-22 09:40:00,55.0,55.03,54.6,54.73,67600.0,35.4753,35.4947,35.2173,35.3012,67600.0
2015-01-22 09:50:00,54.74,55.02,54.68,55.0,41200.0,35.3076,35.4882,35.2689,35.4753,41200.0
2015-01-22 10:00:00,55.01,55.15,54.98,55.01,30600.0,35.4818,35.5721,35.4624,35.4818,30600.0
2015-01-22 10:10:00,55.01,55.1,54.97,55.08,39900.0,35.4818,35.5398,35.456,35.5269,39900.0
2015-01-22 10:20:00,55.1,55.12,55.05,55.1,65900.0,35.5398,35.5527,35.5076,35.5398,65900.0
2015-01-22 10:30:00,55.1,55.15,55.09,55.12,50800.0,35.5398,35.5721,35.5334,35.5527,50800.0
2015-01-22 10:40:00,55.13,55.22,55.12,55.17,60100.0,35.5592,35.6172,35.5527,35.585,60100.0
2015-01-22 10:50:00,55.17,55.21,55.12,55.2,78000.0,35.585,35.6108,35.5527,35.6043,78000.0
2015-01-22 11:00:00,55.2,55.23,55.06,55.07,51800.0,35.6043,35.6237,35.514,35.5205,51800.0
2015-01-22 11:10:00,55.06,55.07,54.93,54.95,43600.0,35.514,35.5205,35.4302,35.4431,43600.0
2015-01-22 11:20:00,54.95,55.03,54.95,54.98,23900.0,35.4431,35.4947,35.4431,35.4624,23900.0
2015-01-22 11:30:00,54.99,55.0,54.83,54.84,69300.0,35.4689,35.4753,35.3657,35.3721,69300.0
2015-01-22 11:40:00,54.84,54.89,54.81,54.83,21900.0,35.3721,35.4044,35.3528,35.3657,21900.0
2015-01-22 11:50:00,54.83,54.84,54.76,54.84,33400.0,35.3657,35.3721,35.3205,35.3721,33400.0
2015-01-22 12:00:00,54.85,54.86,54.8,54.82,28700.0,35.3786,35.385,35.3463,35.3592,28700.0
2015-01-22 12:10:00,54.82,54.83,54.78,54.81,40100.0,35.3592,35.3657,35.3334,35.3528,40100.0
2015-01-22 12:20:00,54.8,54.88,54.8,54.87,19100.0,35.3463,35.3979,35.3463,35.3915,19100.0
2015-01-22 12:30:00,54.88,54.89,54.75,54.76,32600.0,35.3979,35.4044,35.3141,35.3205,32600.0
2015-01-22 12:40:00,54.76,54.81,54.75,54.78,21300.0,35.3205,35.3528,35.3141,35.3334,21300.0
2015-01-22 12:50:00,54.79,54.79,54.6,54.65,25800.0,35.3399,35.3399,35.2173,35.2496,25800.0
2015-01-22 13:00:00,54.66,54.79,54.64,54.76,23000.0,35.256,35.3399,35.2431,35.3205,23000.0
2015-01-22 13:10:00,54.76,54.79,54.64,54.66,28500.0,35.3205,35.3399,35.2431,35.256,28500.0
2015-01-22 13:20:00,54.66,54.67,54.6,54.6,13700.0,35.256,35.2625,35.2173,35.2173,13700.0
2015-01-22 13:30:00,54.61,54.77,54.61,54.75,17700.0,35.2238,35.327,35.2238,35.3141,17700.0
2015-01-22 13:40:00,54.75,54.87,54.74,54.85,17500.0,35.3141,35.3915,35.3076,35.3786,17500.0
2015-01-22 13:50:00,54.85,54.89,54.82,54.83,21800.0,35.3786,35.4044,35.3592,35.3657,21800.0
2015-01-22 14:00:00,54.84,54.85,54.72,54.74,51800.0,35.3721,35.3786,35.2947,35.3076,51800.0
2015-01-22 14:10:00,54.73,54.81,54.71,54.76,37700.0,35.3012,35.3528,35.2883,35.3205,37700.0
2015-01-22 14:20:00,54.76,54.78,54.72,54.77,34100.0,35.3205,35.3334,35.2947,35.327,34100.0
2015-01-22 14:30:00,54.77,54.98,54.77,54.98,51200.0,35.327,35.4624,35.327,35.4624,51200.0
2015-01-22 14:40:00,54.99,55.01,54.92,54.99,38800.0,35.4689,35.4818,35.4237,35.4689,38800.0
2015-01-22 14:50:00,55.0,55.13,55.0,55.12,35700.0,35.4753,35.5592,35.4753,35.5527,35700.0
2015-01-22 15:00:00,55.12,55.2,55.11,55.16,42600.0,35.5527,35.6043,35.5463,35.5785,42600.0
2015-01-22 15:10:00,55.16,55.19,55.09,55.19,56600.0,35.5785,35.5979,35.5334,35.5979,56600.0
2015-01-22 15:20:00,55.19,55.2,55.1,55.16,48400.0,35.5979,35.6043,35.5398,35.5785,48400.0
2015-01-22 15:30:00,55.16,55.21,55.15,55.19,56800.0,35.5785,35.6108,35.5721,35.5979,56800.0
2015-01-22 15:40:00,55.18,55.19,55.04,55.04,123100.0,35.5914,35.5979,35.5011,35.5011,123100.0
2015-01-22 15:50:00,55.05,55.2,55.01,55.19,302500.0,35.5076,35.6043,35.4818,35.5979,302500.0
2015-01-23 09:30:00,54.95,55.08,54.78,54.84,64800.0,35.4431,35.5269,35.3334,35.3721,64800.0
2015-01-23 09:40:00,54.87,54.94,54.76,54.81,59000.0,35.3915,35.4366,35.3205,35.3528,59000.0
2015-01-23 09:50:00,54.79,54.81,54.44,54.44,97900.0,35.3399,35.3528,35.1141,35.1141,97900.0
2015-01-23 10:00:00,54.45,54.53,54.38,54.43,32600.0,35.1206,35.1722,35.0754,35.1077,32600.0
2015-01-23 10:10:00,54.42,54.46,54.36,54.4,25600.0,35.1012,35.127,35.0625,35.0883,25600.0
2015-01-23 10:20:00,54.4,54.49,54.37,54.45,22500.0,35.0883,35.1464,35.069,35.1206,22500.0
2015-01-23 10:30:00,54.44,54.46,54.35,54.37,32000.0,35.1141,35.127,35.0561,35.069,32000.0
2015-01-23 10:40:00,54.36,54.37,54.27,54.3,30000.0,35.0625,35.069,35.0045,35.0238,30000.0
2015-01-23 10:50:00,54.31,54.61,54.3,54.54,24400.0,35.0303,35.2238,35.0238,35.1786,24400.0
2015-01-23 11:00:00,54.53,54.59,54.53,54.55,13100.0,35.1722,35.2109,35.1722,35.1851,13100.0
2015-01-23 11:10:00,54.55,54.56,54.43,54.51,21200.0,35.1851,35.1915,35.1077,35.1593,21200.0
2015-01-23 11:20:00,54.51,54.52,54.41,54.46,31900.0,35.1593,35.1657,35.0948,35.127,31900.0
2015-01-23 11:30:00,54.46,54.46,54.31,54.31,29900.0,35.127,35.127,35.0303,35.0303,29900.0
2015-01-23 11:40:00,54.3,54.32,54.28,54.29,29000.0,35.0238,35.0367,35.0109,35.0174,29000.0
2015-01-23 11:50:00,54.28,54.29,54.21,54.23,28700.0,35.0109,35.0174,34.9658,34.9787,28700.0
2015-01-23 12:00:00,54.23,54.26,54.22,54.25,19400.0,34.9787,34.998,34.9722,34.9916,19400.0
2015-01-23 12:10:00,54.25,54.34,54.24,54.3,28800.0,34.9916,35.0496,34.9851,35.0238,28800.0
2015-01-23 12:20:00,54.3,54.48,54.27,54.47,19000.0,35.0238,35.1399,35.0045,35.1335,19000.0
2015-01-23 12:30:00,54.46,54.56,54.45,54.52,22600.0,35.127,35.1915,35.1206,35.1657,22600.0
2015-01-23 12:40:00,54.52,54.54,54.47,54.48,10200.0,35.1657,35.1786,35.1335,35.1399,10200.0
2015-01-23 12:50:00,54.49,54.56,54.47,54.55,12700.0,35.1464,35.1915,35.1335,35.1851,12700.0
2015-01-23 13:00:00,54.55,54.63,54.55,54.63,17600.0,35.1851,35.2367,35.1851,35.2367,17600.0
2015-01-23 13:10:00,54.63,54.67,54.5,54.53,20000.0,35.2367,35.2625,35.1528,35.1722,20000.0
2015-01-23 13:20:00,54.52,54.58,54.5,54.54,12600.0,35.1657,35.2044,35.1528,35.1786,12600.0
2015-01-23 13:30:00,54.54,54.59,54.54,54.57,12000.0,35.1786,35.2109,35.1786,35.198,12000.0
2015-01-23 13:40:00,54.57,54.63,54.56,54.58,12700.0,35.198,35.2367,35.1915,35.2044,12700.0
2015-01-23 13:50:00,54.59,54.6,54.51,54.52,11700.0,35.2109,35.2173,35.1593,35.1657,11700.0
2015-01-23 14:00:00,54.51,54.54,54.44,54.49,27100.0,35.1593,35.1786,35.1141,35.1464,27100.0
2015-01-23 14:10:00,54.49,54.49,54.36,54.41,39900.0,35.1464,35.1464,35.0625,35.0948,39900.0
2015-01-23 14:20:00,54.41,54.48,54.4,54.43,22400.0,35.0948,35.1399,35.0883,35.1077,22400.0
2015-01-23 14:30:00,54.43,54.43,54.32,54.34,27600.0,35.1077,35.1077,35.0367,35.0496,27600.0
2015-01-23 14:40:00,54.35,54.38,54.28,54.29,42400.0,35.0561,35.0754,35.0109,35.0174,42400.0
2015-01-23 14:50:00,54.28,54.32,54.26,54.26,24600.0,35.0109,35.0367,34.998,34.998,24600.0
2015-01-23 15:00:00,54.25,54.26,54.18,54.25,32900.0,34.9916,34.998,34.9464,34.9916,32900.0
2015-01-23 15:10:00,54.25,54.29,54.19,54.2,52800.0,34.9916,35.0174,34.9529,34.9593,52800.0
2015-01-23 15:20:00,54.21,54.26,54.21,54.25,81400.0,34.9658,34.998,34.9658,34.9916,81400.0
2015-01-23 15:30:00,54.24,54.25,54.09,54.1,78200.0,34.9851,34.9916,34.8884,34.8948,78200.0
2015-01-23 15:40:00,54.09,54.18,54.06,54.1,168800.0,34.8884,34.9464,34.869,34.8948,168800.0
2015-01-23 15:50:00,54.11,54.15,54.02,54.07,155800.0,34.9013,34.9271,34.8432,34.8755,155800.0
2015-01-26 09:30:00,54.75,54.9,54.07,54.49,285800.0,35.3141,35.4108,34.8755,35.1464,285800.0
2015-01-26 09:40:00,54.46,54.6,54.35,54.42,142600.0,35.127,35.2173,35.0561,35.1012,142600.0
2015-01-26 09:50:00,54.43,54.6,54.27,54.28,144300.0,35.1077,35.2173,35.0045,35.0109,144300.0
2015-01-26 10:00:00,54.28,54.62,54.28,54.59,134700.0,35.0109,35.2302,35.0109,35.2109,134700.0
2015-01-26 10:10:00,54.6,54.74,54.48,54.52,116900.0,35.2173,35.3076,35.1399,35.1657,116900.0
2015-01-26 10:20:00,54.52,54.54,54.4,54.49,32200.0,35.1657,35.1786,35.0883,35.1464,32200.0
2015-01-26 10:30:00,54.49,54.5,54.41,54.45,22800.0,35.1464,35.1528,35.0948,35.1206,22800.0
2015-01-26 10:40:00,54.46,54.69,54.46,54.59,95800.0,35.127,35.2754,35.127,35.2109,95800.0
2015-01-26 10:50:00,54.59,54.68,54.56,54.68,68100.0,35.2109,35.2689,35.1915,35.2689,68100.0
2015-01-26 11:00:00,54.67,54.68,54.46,54.49,129800.0,35.2625,35.2689,35.127,35.1464,129800.0
2015-01-26 11:10:00,54.48,54.68,54.45,54.62,45600.0,35.1399,35.2689,35.1206,35.2302,45600.0
2015-01-26 11:20:00,54.62,54.66,54.51,54.56,37500.0,35.2302,35.256,35.1593,35.1915,37500.0
2015-01-26 11:30:00,54.56,54.64,54.53,54.57,37200.0,35.1915,35.2431,35.1722,35.198,37200.0
2015-01-26 11:40:00,54.57,54.59,54.51,54.56,18000.0,35.198,35.2109,35.1593,35.1915,18000.0
2015-01-26 11:50:00,54.56,54.63,54.54,54.56,28900.0,35.1915,35.2367,35.1786,35.1915,28900.0
2015-01-26 12:00:00,54.56,54.62,54.52,54.57,44500.0,35.1915,35.2302,35.1657,35.198,44500.0
2015-01-26 12:10:00,54.57,54.59,54.38,54.41,33200.0,35.198,35.2109,35.0754,35.0948,33200.0
2015-01-26 12:20:00,54.42,54.44,54.31,54.38,32400.0,35.1012,35.1141,35.0303,35.0754,32400.0
2015-01-26 12:30:00,54.38,54.41,54.23,54.25,28800.0,35.0754,35.0948,34.9787,34.9916,28800.0
2015-01-26 12:40:00,54.26,54.3,54.23,54.29,20400.0,34.998,35.0238,34.9787,35.0174,20400.0
2015-01-26 12:50:00,54.29,54.37,54.29,54.32,15300.0,35.0174,35.069,35.0174,35.0367,15300.0
2015-01-26 13:00:00,54.32,54.37,54.28,54.3,140700.0,35.0367,35.069,35.0109,35.0238,140700.0
2015-01-26 13:10:00,54.3,54.45,54.28,54.45,24800.0,35.0238,35.1206,35.0109,35.1206,24800.0
2015-01-26 13:20:00,54.45,54.51,54.45,54.47,25300.0,35.1206,35.1593,35.1206,35.1335,25300.0
2015-01-26 13:30:00,54.48,54.5,54.42,54.43,40800.0,35.1399,35.1528,35.1012,35.1077,40800.0
2015-01-26 13:40:00,54.43,54.51,54.41,54.51,36100.0,35.1077,35.1593,35.0948,35.1593,36100.0
2015-01-26 13:50:00,54.5,54.55,54.5,54.5,25400.0,35.1528,35.1851,35.1528,35.1528,25400.0
2015-01-26 14:00:00,54.51,54.52,54.49,54.52,29900.0,35.1593,35.1657,35.1464,35.1657,29900.0
2015-01-26 14:10:00,54.51,54.52,54.36,54.4,38800.0,35.1593,35.1657,35.0625,35.0883,38800.0
2015-01-26 14:20:00,54.4,54.42,54.35,54.42,106400.0,35.0883,35.1012,35.0561,35.1012,106400.0
2015-01-26 14:30:00,54.42,54.43,54.39,54.43,46800.0,35.1012,35.1077,35.0819,35.1077,46800.0
2015-01-26 14:40:00,54.42,54.43,54.34,54.42,39500.0,35.1012,35.1077,35.0496,35.1012,39500.0
2015-01-26 14:50:00,54.42,54.43,54.39,54.42,54100.0,35.1012,35.1077,35.0819,35.1012,54100.0
2015-01-26 15:00:00,54.41,54.52,54.41,54.51,68400.0,35.0948,35.1657,35.0948,35.1593,68400.0
2015-01-26 15:10:00,54.52,54.59,54.42,54.45,60600.0,35.1657,35.2109,35.1012,35.1206,60600.0
2015-01-26 15:20:00,54.45,54.53,54.44,54.5,67100.0,35.1206,35.1722,35.1141,35.1528,67100.0
2015-01-26 15:30:00,54.49,54.53,54.41,54.53,85500.0,35.1464,35.1722,35.0948,35.1722,85500.0
2015-01-26 15:40:00,54.53,54.56,54.41,54.56,165300.0,35.1722,35.1915,35.0948,35.1915,165300.0
2015-01-26 15:50:00,54.56,54.63,54.56,54.61,230600.0,35.1915,35.2367,35.1915,35.2238,230600.0
2015-01-27 09:30:00,53.57,53.75,53.39,53.65,223800.0,34.553,34.6691,34.4369,34.6046,223800.0
2015-01-27 09:40:00,53.68,53.69,53.35,53.35,98300.0,34.6239,34.6304,34.4111,34.4111,98300.0
2015-01-27 09:50:00,53.35,53.5,53.18,53.49,97300.0,34.4111,34.5078,34.3014,34.5014,97300.0
2015-01-27 10:00:00,53.52,53.63,53.38,53.54,45400.0,34.5207,34.5917,34.4304,34.5336,45400.0
2015-01-27 10:10:00,53.52,53.56,53.29,53.3,45300.0,34.5207,34.5465,34.3724,34.3788,45300.0
2015-01-27 10:20:00,53.31,53.32,53.18,53.22,104000.0,34.3853,34.3917,34.3014,34.3272,104000.0
2015-01-27 10:30:00,53.22,53.22,52.94,53.17,154100.0,34.3272,34.3272,34.1466,34.295,154100.0
2015-01-27 10:40:00,53.17,53.19,52.86,52.99,62300.0,34.295,34.3079,34.095,34.1789,62300.0
2015-01-27 10:50:00,52.99,53.14,52.94,53.12,34700.0,34.1789,34.2756,34.1466,34.2627,34700.0
2015-01-27 11:00:00,53.11,53.15,53.07,53.11,69100.0,34.2563,34.2821,34.2305,34.2563,69100.0
2015-01-27 11:10:00,53.11,53.15,53.07,53.12,59900.0,34.2563,34.2821,34.2305,34.2627,59900.0
2015-01-27 11:20:00,53.12,53.28,53.04,53.28,131400.0,34.2627,34.3659,34.2111,34.3659,131400.0
2015-01-27 11:30:00,53.28,53.47,53.27,53.45,132100.0,34.3659,34.4885,34.3595,34.4756,132100.0
2015-01-27 11:40:00,53.44,53.46,53.37,53.42,24400.0,34.4691,34.482,34.424,34.4562,24400.0
2015-01-27 11:50:00,53.42,53.49,53.34,53.35,86700.0,34.4562,34.5014,34.4046,34.4111,86700.0
2015-01-27 12:00:00,53.34,53.45,53.31,53.42,34700.0,34.4046,34.4756,34.3853,34.4562,34700.0
2015-01-27 12:10:00,53.43,53.45,53.37,53.42,21600.0,34.4627,34.4756,34.424,34.4562,21600.0
2015-01-27 12:20:00,53.42,53.5,53.36,53.43,31200.0,34.4562,34.5078,34.4175,34.4627,31200.0
2015-01-27 12:30:00,53.43,53.57,53.4,53.57,96000.0,34.4627,34.553,34.4433,34.553,96000.0
2015-01-27 12:40:00,53.57,53.62,53.56,53.57,64100.0,34.553,34.5852,34.5465,34.553,64100.0
2015-01-27 12:50:00,53.56,53.73,53.56,53.72,23900.0,34.5465,34.6562,34.5465,34.6497,23900.0
2015-01-27 13:00:00,53.72,53.81,53.72,53.81,42200.0,34.6497,34.7078,34.6497,34.7078,42200.0
2015-01-27 13:10:00,53.82,53.94,53.8,53.91,18700.0,34.7142,34.7916,34.7013,34.7723,18700.0
2015-01-27 13:20:00,53.9,54.16,53.89,54.1,45800.0,34.7658,34.9335,34.7594,34.8948,45800.0
2015-01-27 13:30:00,54.1,54.12,54.02,54.02,99000.0,34.8948,34.9077,34.8432,34.8432,99000.0
2015-01-27 13:40:00,54.06,54.1,53.99,54.05,38800.0,34.869,34.8948,34.8239,34.8626,38800.0
2015-01-27 13:50:00,54.05,54.05,53.87,53.9,16400.0,34.8626,34.8626,34.7465,34.7658,16400.0
2015-01-27 14:00:00,53.89,54.05,53.89,54.05,27400.0,34.7594,34.8626,34.7594,34.8626,27400.0
2015-01-27 14:10:00,54.05,54.13,54.04,54.08,43000.0,34.8626,34.9142,34.8561,34.8819,43000.0
2015-01-27 14:20:00,54.08,54.2,54.08,54.17,29400.0,34.8819,34.9593,34.8819,34.94,29400.0
2015-01-27 14:30:00,54.17,54.26,54.15,54.25,34000.0,34.94,34.998,34.9271,34.9916,34000.0
2015-01-27 14:40:00,54.25,54.28,54.15,54.21,38700.0,34.9916,35.0109,34.9271,34.9658,38700.0
2015-01-27 14:50:00,54.2,54.21,53.94,53.95,37100.0,34.9593,34.9658,34.7916,34.7981,37100.0
2015-01-27 15:00:00,53.95,54.03,53.92,53.99,27800.0,34.7981,34.8497,34.7787,34.8239,27800.0
2015-01-27 15:10:00,53.99,54.04,53.9,53.91,40700.0,34.8239,34.8561,34.7658,34.7723,40700.0
2015-01-27 15:20:00,53.9,53.9,53.79,53.79,67300.0,34.7658,34.7658,34.6949,34.6949,67300.0
2015-01-27 15:30:00,53.8,53.89,53.78,53.87,78300.0,34.7013,34.7594,34.6884,34.7465,78300.0
2015-01-27 15:40:00,53.87,53.96,53.84,53.84,92500.0,34.7465,34.8045,34.7271,34.7271,92500.0
2015-01-27 15:50:00,53.85,53.85,53.72,53.79,203000.0,34.7336,34.7336,34.6497,34.6949,203000.0
2015-01-28 09:30:00,54.99,55.49,54.26,54.28,252500.0,35.4689,35.7914,34.998,35.0109,252500.0
2015-01-28 09:40:00,54.28,54.58,54.11,54.47,164400.0,35.0109,35.2044,34.9013,35.1335,164400.0
2015-01-28 09:50:00,54.47,54.6,54.1,54.12,138600.0,35.1335,35.2173,34.8948,34.9077,138600.0
2015-01-28 10:00:00,54.12,54.18,53.87,54.04,75100.0,34.9077,34.9464,34.7465,34.8561,75100.0
2015-01-28 10:10:00,54.05,54.09,53.61,53.96,114800.0,34.8626,34.8884,34.5788,34.8045,114800.0
2015-01-28 10:20:00,53.95,54.2,53.79,53.8,93300.0,34.7981,34.9593,34.6949,34.7013,93300.0
2015-01-28 10:30:00,53.81,53.81,53.46,53.6,84500.0,34.7078,34.7078,34.482,34.5723,84500.0
2015-01-28 10:40:00,53.6,53.68,53.34,53.44,61800.0,34.5723,34.6239,34.4046,34.4691,61800.0
2015-01-28 10:50:00,53.45,53.6,53.36,53.39,40900.0,34.4756,34.5723,34.4175,34.4369,40900.0
2015-01-28 11:00:00,53.38,53.47,53.14,53.36,113500.0,34.4304,34.4885,34.2756,34.4175,113500.0
2015-01-28 11:10:00,53.36,53.42,53.22,53.36,78800.0,34.4175,34.4562,34.3272,34.4175,78800.0
2015-01-28 11:20:00,53.37,53.37,53.11,53.11,47700.0,34.424,34.424,34.2563,34.2563,47700.0
2015-01-28 11:30:00,53.12,53.35,53.1,53.34,34700.0,34.2627,34.4111,34.2498,34.4046,34700.0
2015-01-28 11:40:00,53.35,53.37,53.2,53.2,57700.0,34.4111,34.424,34.3143,34.3143,57700.0
2015-01-28 11:50:00,53.2,53.28,53.2,53.25,47300.0,34.3143,34.3659,34.3143,34.3466,47300.0
2015-01-28 12:00:00,53.25,53.51,53.24,53.47,152600.0,34.3466,34.5143,34.3401,34.4885,152600.0
2015-01-28 12:10:00,53.47,53.71,53.46,53.7,75200.0,34.4885,34.6433,34.482,34.6368,75200.0
2015-01-28 12:20:00,53.69,53.78,53.67,53.75,55900.0,34.6304,34.6884,34.6175,34.6691,55900.0
2015-01-28 12:30:00,53.75,53.8,53.56,53.57,50100.0,34.6691,34.7013,34.5465,34.553,50100.0
2015-01-28 12:40:00,53.57,53.58,53.47,53.49,75200.0,34.553,34.5594,34.4885,34.5014,75200.0
2015-01-28 12:50:00,53.49,53.63,53.48,53.63,52400.0,34.5014,34.5917,34.4949,34.5917,52400.0
2015-01-28 13:00:00,53.61,53.69,53.57,53.59,53100.0,34.5788,34.6304,34.553,34.5659,53100.0
2015-01-28 13:10:00,53.59,53.59,53.33,53.33,40800.0,34.5659,34.5659,34.3982,34.3982,40800.0
2015-01-28 13:20:00,53.33,53.38,53.28,53.38,50900.0,34.3982,34.4304,34.3659,34.4304,50900.0
2015-01-28 13:30:00,53.39,53.61,53.38,53.52,61400.0,34.4369,34.5788,34.4304,34.5207,61400.0
2015-01-28 13:40:00,53.52,53.57,53.48,53.56,48200.0,34.5207,34.553,34.4949,34.5465,48200.0
2015-01-28 13:50:00,53.57,53.7,53.49,53.5,86300.0,34.553,34.6368,34.5014,34.5078,86300.0
2015-01-28 14:00:00,53.5,53.9,53.36,53.42,91800.0,34.5078,34.7658,34.4175,34.4562,91800.0
2015-01-28 14:10:00,53.41,53.56,53.35,53.5,63500.0,34.4498,34.5465,34.4111,34.5078,63500.0
2015-01-28 14:20:00,53.5,53.52,53.36,53.39,61500.0,34.5078,34.5207,34.4175,34.4369,61500.0
2015-01-28 14:30:00,53.38,53.47,53.3,53.44,132700.0,34.4304,34.4885,34.3788,34.4691,132700.0
2015-01-28 14:40:00,53.43,53.76,53.43,53.69,73700.0,34.4627,34.6755,34.4627,34.6304,73700.0
2015-01-28 14:50:00,53.69,53.71,53.54,53.65,76200.0,34.6304,34.6433,34.5336,34.6046,76200.0
2015-01-28 15:00:00,53.66,53.71,53.54,53.59,101400.0,34.611,34.6433,34.5336,34.5659,101400.0
2015-01-28 15:10:00,53.58,53.66,53.5,53.53,75100.0,34.5594,34.611,34.5078,34.5272,75100.0
2015-01-28 15:20:00,53.53,53.54,53.43,53.48,113500.0,34.5272,34.5336,34.4627,34.4949,113500.0
2015-01-28 15:30:00,53.48,53.56,53.34,53.35,126700.0,34.4949,34.5465,34.4046,34.4111,126700.0
2015-01-28 15:40:00,53.35,53.35,53.13,53.21,182800.0,34.4111,34.4111,34.2692,34.3208,182800.0
2015-01-28 15:50:00,53.2,53.25,53.14,53.18,295100.0,34.3143,34.3466,34.2756,34.3014,295100.0
2015-01-29 09:30:00,53.11,53.54,53.08,53.25,92500.0,34.2563,34.5336,34.2369,34.3466,92500.0
2015-01-29 09:40:00,53.2,53.29,52.77,52.84,191800.0,34.3143,34.3724,34.037,34.0821,191800.0
2015-01-29 09:50:00,52.85,53.13,52.85,53.04,50900.0,34.0886,34.2692,34.0886,34.2111,50900.0
2015-01-29 10:00:00,53.0,53.37,52.91,53.19,58600.0,34.1853,34.424,34.1273,34.3079,58600.0
2015-01-29 10:10:00,53.2,53.48,53.18,53.42,63800.0,34.3143,34.4949,34.3014,34.4562,63800.0
2015-01-29 10:20:00,53.41,53.41,53.01,53.08,57700.0,34.4498,34.4498,34.1918,34.2369,57700.0
2015-01-29 10:30:00,53.08,53.14,52.77,52.84,52500.0,34.2369,34.2756,34.037,34.0821,52500.0
2015-01-29 10:40:00,52.85,52.85,52.52,52.68,87600.0,34.0886,34.0886,33.8757,33.9789,87600.0
2015-01-29 10:50:00,52.68,52.77,52.49,52.77,76700.0,33.9789,34.037,33.8564,34.037,76700.0
2015-01-29 11:00:00,52.76,52.79,52.46,52.61,109100.0,34.0305,34.0499,33.837,33.9338,109100.0
2015-01-29 11:10:00,52.63,52.69,52.55,52.55,39200.0,33.9467,33.9854,33.8951,33.8951,39200.0
2015-01-29 11:20:00,52.55,52.7,52.55,52.64,42400.0,33.8951,33.9918,33.8951,33.9531,42400.0
2015-01-29 11:30:00,52.66,52.76,52.56,52.75,94500.0,33.966,34.0305,33.9015,34.0241,94500.0
2015-01-29 11:40:00,52.75,52.8,52.58,52.79,61600.0,34.0241,34.0563,33.9144,34.0499,61600.0
2015-01-29 11:50:00,52.79,52.92,52.79,52.88,31500.0,34.0499,34.1337,34.0499,34.1079,31500.0
2015-01-29 12:00:00,52.88,53.03,52.82,52.85,60000.0,34.1079,34.2047,34.0692,34.0886,60000.0
2015-01-29 12:10:00,52.84,52.93,52.81,52.81,33700.0,34.0821,34.1402,34.0628,34.0628,33700.0
2015-01-29 12:20:00,52.81,52.95,52.76,52.95,39300.0,34.0628,34.1531,34.0305,34.1531,39300.0
2015-01-29 12:30:00,52.95,52.97,52.83,52.87,33400.0,34.1531,34.166,34.0757,34.1015,33400.0
2015-01-29 12:40:00,52.87,52.88,52.68,52.74,62200.0,34.1015,34.1079,33.9789,34.0176,62200.0
2015-01-29 12:50:00,52.73,52.79,52.52,52.77,119200.0,34.0112,34.0499,33.8757,34.037,119200.0
2015-01-29 13:00:00,52.77,52.8,52.66,52.7,24600.0,34.037,34.0563,33.966,33.9918,24600.0
2015-01-29 13:10:00,52.7,52.86,52.7,52.8,23900.0,33.9918,34.095,33.9918,34.0563,23900.0
2015-01-29 13:20:00,52.8,52.94,52.79,52.94,32800.0,34.0563,34.1466,34.0499,34.1466,32800.0
2015-01-29 13:30:00,52.92,53.12,52.89,53.12,80700.0,34.1337,34.2627,34.1144,34.2627,80700.0
2015-01-29 13:40:00,53.13,53.3,53.09,53.25,93800.0,34.2692,34.3788,34.2434,34.3466,93800.0
2015-01-29 13:50:00,53.25,53.31,53.24,53.25,43600.0,34.3466,34.3853,34.3401,34.3466,43600.0
2015-01-29 14:00:00,53.25,53.29,53.21,53.22,47000.0,34.3466,34.3724,34.3208,34.3272,47000.0
2015-01-29 14:10:00,53.22,53.22,53.15,53.17,47000.0,34.3272,34.3272,34.2821,34.295,47000.0
2015-01-29 14:20:00,53.17,53.38,53.16,53.35,59100.0,34.295,34.4304,34.2885,34.4111,59100.0
2015-01-29 14:30:00,53.35,53.41,53.31,53.36,44200.0,34.4111,34.4498,34.3853,34.4175,44200.0
2015-01-29 14:40:00,53.35,53.37,53.3,53.32,43200.0,34.4111,34.424,34.3788,34.3917,43200.0
2015-01-29 14:50:00,53.31,53.39,53.3,53.39,47000.0,34.3853,34.4369,34.3788,34.4369,47000.0
2015-01-29 15:00:00,53.39,53.54,53.35,53.53,68700.0,34.4369,34.5336,34.4111,34.5272,68700.0
2015-01-29 15:10:00,53.52,53.59,53.38,53.57,116200.0,34.5207,34.5659,34.4304,34.553,116200.0
2015-01-29 15:20:00,53.57,53.59,53.45,53.47,84200.0,34.553,34.5659,34.4756,34.4885,84200.0
2015-01-29 15:30:00,53.45,53.54,53.43,53.54,82200.0,34.4756,34.5336,34.4627,34.5336,82200.0
2015-01-29 15:40:00,53.54,53.6,53.41,53.46,97900.0,34.5336,34.5723,34.4498,34.482,97900.0
2015-01-29 15:50:00,53.46,53.52,53.45,53.51,196200.0,34.482,34.5207,34.4756,34.5143,196200.0
2015-01-30 09:30:00,52.83,53.22,52.83,53.17,51600.0,34.0757,34.3272,34.0757,34.295,51600.0
2015-01-30 09:40:00,53.18,53.38,52.91,52.91,60800.0,34.3014,34.4304,34.1273,34.1273,60800.0
2015-01-30 09:50:00,52.91,53.11,52.91,52.91,84700.0,34.1273,34.2563,34.1273,34.1273,84700.0
2015-01-30 10:00:00,52.91,53.07,52.82,52.87,46700.0,34.1273,34.2305,34.0692,34.1015,46700.0
2015-01-30 10:10:00,52.88,52.88,52.68,52.75,54800.0,34.1079,34.1079,33.9789,34.0241,54800.0
2015-01-30 10:20:00,52.75,52.9,52.75,52.82,41400.0,34.0241,34.1208,34.0241,34.0692,41400.0
2015-01-30 10:30:00,52.82,52.83,52.69,52.78,39400.0,34.0692,34.0757,33.9854,34.0434,39400.0
2015-01-30 10:40:00,52.79,53.01,52.77,52.93,46800.0,34.0499,34.1918,34.037,34.1402,46800.0
2015-01-30 10:50:00,52.92,52.96,52.68,52.77,113600.0,34.1337,34.1595,33.9789,34.037,113600.0
2015-01-30 11:00:00,52.8,52.9,52.66,52.7,49400.0,34.0563,34.1208,33.966,33.9918,49400.0
2015-01-30 11:10:00,52.68,52.69,52.57,52.58,41300.0,33.9789,33.9854,33.908,33.9144,41300.0
2015-01-30 11:20:00,52.58,52.63,52.54,52.62,41600.0,33.9144,33.9467,33.8886,33.9402,41600.0
2015-01-30 11:30:00,52.62,52.66,52.59,52.6,33600.0,33.9402,33.966,33.9209,33.9273,33600.0
2015-01-30 11:40:00,52.6,52.64,52.53,52.6,51100.0,33.9273,33.9531,33.8822,33.9273,51100.0
2015-01-30 11:50:00,52.6,52.74,52.54,52.72,32200.0,33.9273,34.0176,33.8886,34.0047,32200.0
2015-01-30 12:00:00,52.74,52.93,52.74,52.88,36400.0,34.0176,34.1402,34.0176,34.1079,36400.0
2015-01-30 12:10:00,52.88,53.03,52.81,52.96,32000.0,34.1079,34.2047,34.0628,34.1595,32000.0
2015-01-30 12:20:00,52.95,53.07,52.94,53.0,25400.0,34.1531,34.2305,34.1466,34.1853,25400.0
2015-01-30 12:30:00,53.0,53.02,52.88,52.94,16400.0,34.1853,34.1982,34.1079,34.1466,16400.0
2015-01-30 12:40:00,52.94,52.95,52.8,52.86,19800.0,34.1466,34.1531,34.0563,34.095,19800.0
2015-01-30 12:50:00,52.85,52.92,52.75,52.8,20900.0,34.0886,34.1337,34.0241,34.0563,20900.0
2015-01-30 13:00:00,52.8,52.85,52.76,52.79,15200.0,34.0563,34.0886,34.0305,34.0499,15200.0
2015-01-30 13:10:00,52.79,52.79,52.64,52.67,32200.0,34.0499,34.0499,33.9531,33.9725,32200.0
2015-01-30 13:20:00,52.67,52.84,52.66,52.84,16600.0,33.9725,34.0821,33.966,34.0821,16600.0
2015-01-30 13:30:00,52.85,52.99,52.82,52.97,30800.0,34.0886,34.1789,34.0692,34.166,30800.0
2015-01-30 13:40:00,52.98,53.12,52.94,53.04,68300.0,34.1724,34.2627,34.1466,34.2111,68300.0
2015-01-30 13:50:00,53.05,53.13,53.02,53.07,89600.0,34.2176,34.2692,34.1982,34.2305,89600.0
2015-01-30 14:00:00,53.07,53.16,52.99,53.09,27800.0,34.2305,34.2885,34.1789,34.2434,27800.0
2015-01-30 14:10:00,53.08,53.11,52.98,53.08,55700.0,34.2369,34.2563,34.1724,34.2369,55700.0
2015-01-30 14:20:00,53.08,53.17,53.06,53.17,94300.0,34.2369,34.295,34.224,34.295,94300.0
2015-01-30 14:30:00,53.17,53.17,53.05,53.1,70800.0,34.295,34.295,34.2176,34.2498,70800.0
2015-01-30 14:40:00,53.11,53.14,52.95,53.01,57900.0,34.2563,34.2756,34.1531,34.1918,57900.0
2015-01-30 14:50:00,53.01,53.02,52.93,52.99,98300.0,34.1918,34.1982,34.1402,34.1789,98300.0
2015-01-30 15:00:00,53.0,53.1,52.8,52.82,53900.0,34.1853,34.2498,34.0563,34.0692,53900.0
2015-01-30 15:10:00,52.84,53.0,52.83,52.86,51400.0,34.0821,34.1853,34.0757,34.095,51400.0
2015-01-30 15:20:00,52.85,52.99,52.73,52.97,77300.0,34.0886,34.1789,34.0112,34.166,77300.0
2015-01-30 15:30:00,52.96,52.98,52.79,52.86,99500.0,34.1595,34.1724,34.0499,34.095,99500.0
2015-01-30 15:40:00,52.85,52.85,52.66,52.79,185900.0,34.0886,34.0886,33.966,34.0499,185900.0
2015-01-30 15:50:00,52.78,52.82,52.61,52.67,295800.0,34.0434,34.0692,33.9338,33.9725,295800.0
2015-02-02 09:30:00,52.96,53.11,52.67,52.84,115100.0,34.1595,34.2563,33.9725,34.0821,115100.0
2015-02-02 09:40:00,52.83,52.83,52.6,52.68,85100.0,34.0757,34.0757,33.9273,33.9789,85100.0
2015-02-02 09:50:00,52.66,52.67,52.54,52.56,49100.0,33.966,33.9725,33.8886,33.9015,49100.0
2015-02-02 10:00:00,52.55,52.58,52.29,52.34,103500.0,33.8951,33.9144,33.7274,33.7596,103500.0
2015-02-02 10:10:00,52.32,52.51,52.29,52.45,75000.0,33.7467,33.8693,33.7274,33.8306,75000.0
2015-02-02 10:20:00,52.46,52.46,52.35,52.38,56100.0,33.837,33.837,33.7661,33.7854,56100.0
2015-02-02 10:30:00,52.39,52.6,52.28,52.59,60300.0,33.7919,33.9273,33.7209,33.9209,60300.0
2015-02-02 10:40:00,52.59,52.61,52.46,52.49,207900.0,33.9209,33.9338,33.837,33.8564,207900.0
2015-02-02 10:50:00,52.48,52.63,52.46,52.58,48000.0,33.8499,33.9467,33.837,33.9144,48000.0
2015-02-02 11:00:00,52.58,52.84,52.57,52.82,51900.0,33.9144,34.0821,33.908,34.0692,51900.0
2015-02-02 11:10:00,52.83,52.91,52.83,52.87,52700.0,34.0757,34.1273,34.0757,34.1015,52700.0
2015-02-02 11:20:00,52.87,53.05,52.82,53.05,74900.0,34.1015,34.2176,34.0692,34.2176,74900.0
2015-02-02 11:30:00,53.05,53.18,52.97,53.14,42700.0,34.2176,34.3014,34.166,34.2756,42700.0
2015-02-02 11:40:00,53.11,53.13,53.01,53.09,31100.0,34.2563,34.2692,34.1918,34.2434,31100.0
2015-02-02 11:50:00,53.09,53.14,52.96,52.97,47800.0,34.2434,34.2756,34.1595,34.166,47800.0
2015-02-02 12:00:00,52.96,53.0,52.81,52.85,26900.0,34.1595,34.1853,34.0628,34.0886,26900.0
2015-02-02 12:10:00,52.83,52.87,52.71,52.76,27900.0,34.0757,34.1015,33.9983,34.0305,27900.0
2015-02-02 12:20:00,52.77,52.77,52.61,52.66,29900.0,34.037,34.037,33.9338,33.966,29900.0
2015-02-02 12:30:00,52.65,52.66,52.55,52.6,39100.0,33.9596,33.966,33.8951,33.9273,39100.0
2015-02-02 12:40:00,52.62,52.65,52.47,52.47,31400.0,33.9402,33.9596,33.8435,33.8435,31400.0
2015-02-02 12:50:00,52.47,52.54,52.43,52.46,57000.0,33.8435,33.8886,33.8177,33.837,57000.0
2015-02-02 13:00:00,52.45,52.46,52.37,52.46,48500.0,33.8306,33.837,33.779,33.837,48500.0
2015-02-02 13:10:00,52.47,52.54,52.43,52.43,55900.0,33.8435,33.8886,33.8177,33.8177,55900.0
2015-02-02 13:20:00,52.43,52.58,52.43,52.53,42400.0,33.8177,33.9144,33.8177,33.8822,42400.0
2015-02-02 13:30:00,52.53,52.6,52.28,52.28,40800.0,33.8822,33.9273,33.7209,33.7209,40800.0
2015-02-02 13:40:00,52.28,52.32,52.22,52.25,58200.0,33.7209,33.7467,33.6822,33.7016,58200.0
2015-02-02 13:50:00,52.26,52.34,52.25,52.26,43300.0,33.708,33.7596,33.7016,33.708,43300.0
2015-02-02 14:00:00,52.26,52.43,52.26,52.4,60100.0,33.708,33.8177,33.708,33.7983,60100.0
2015-02-02 14:10:00,52.4,52.52,52.38,52.5,35600.0,33.7983,33.8757,33.7854,33.8628,35600.0
2015-02-02 14:20:00,52.53,52.58,52.48,52.58,46500.0,33.8822,33.9144,33.8499,33.9144,46500.0
2015-02-02 14:30:00,52.59,52.62,52.5,52.53,62600.0,33.9209,33.9402,33.8628,33.8822,62600.0
2015-02-02 14:40:00,52.52,52.57,52.3,52.34,54600.0,33.8757,33.908,33.7338,33.7596,54600.0
2015-02-02 14:50:00,52.35,52.5,52.31,52.36,56200.0,33.7661,33.8628,33.7403,33.7725,56200.0
2015-02-02 15:00:00,52.37,52.54,52.36,52.54,52200.0,33.779,33.8886,33.7725,33.8886,52200.0
2015-02-02 15:10:00,52.54,52.68,52.51,52.63,82000.0,33.8886,33.9789,33.8693,33.9467,82000.0
2015-02-02 15:20:00,52.64,52.73,52.59,52.65,94800.0,33.9531,34.0112,33.9209,33.9596,94800.0
2015-02-02 15:30:00,52.65,52.9,52.61,52.82,184100.0,33.9596,34.1208,33.9338,34.0692,184100.0
2015-02-02 15:40:00,52.82,52.95,52.8,52.83,201700.0,34.0692,34.1531,34.0563,34.0757,201700.0
2015-02-02 15:50:00,52.83,52.87,52.77,52.8,335100.0,34.0757,34.1015,34.037,34.0563,335100.0
2015-02-03 09:30:00,52.48,53.36,52.48,52.96,110200.0,33.8499,34.4175,33.8499,34.1595,110200.0
2015-02-03 09:40:00,52.96,53.3,52.95,53.15,54900.0,34.1595,34.3788,34.1531,34.2821,54900.0
2015-02-03 09:50:00,53.13,53.36,53.07,53.36,76800.0,34.2692,34.4175,34.2305,34.4175,76800.0
2015-02-03 10:00:00,53.4,53.41,53.13,53.22,69400.0,34.4433,34.4498,34.2692,34.3272,69400.0
2015-02-03 10:10:00,53.22,53.32,53.18,53.26,67800.0,34.3272,34.3917,34.3014,34.353,67800.0
2015-02-03 10:20:00,53.27,53.44,53.25,53.44,69400.0,34.3595,34.4691,34.3466,34.4691,69400.0
2015-02-03 10:30:00,53.45,53.47,53.27,53.3,49600.0,34.4756,34.4885,34.3595,34.3788,49600.0
2015-02-03 10:40:00,53.28,53.47,53.28,53.37,62600.0,34.3659,34.4885,34.3659,34.424,62600.0
2015-02-03 10:50:00,53.39,53.45,53.18,53.2,49700.0,34.4369,34.4756,34.3014,34.3143,49700.0
2015-02-03 11:00:00,53.19,53.36,53.17,53.36,36400.0,34.3079,34.4175,34.295,34.4175,36400.0
2015-02-03 11:10:00,53.34,53.47,53.27,53.44,37900.0,34.4046,34.4885,34.3595,34.4691,37900.0
2015-02-03 11:20:00,53.45,53.5,53.35,53.37,31100.0,34.4756,34.5078,34.4111,34.424,31100.0
2015-02-03 11:30:00,53.37,53.52,53.35,53.5,36300.0,34.424,34.5207,34.4111,34.5078,36300.0
2015-02-03 11:40:00,53.49,53.52,53.42,53.5,41800.0,34.5014,34.5207,34.4562,34.5078,41800.0
2015-02-03 11:50:00,53.49,53.52,53.27,53.34,46900.0,34.5014,34.5207,34.3595,34.4046,46900.0
2015-02-03 12:00:00,53.33,53.41,53.27,53.4,28400.0,34.3982,34.4498,34.3595,34.4433,28400.0
2015-02-03 12:10:00,53.4,53.45,53.34,53.36,32800.0,34.4433,34.4756,34.4046,34.4175,32800.0
2015-02-03 12:20:00,53.38,53.48,53.38,53.46,34200.0,34.4304,34.4949,34.4304,34.482,34200.0
2015-02-03 12:30:00,53.46,53.47,53.4,53.43,52800.0,34.482,34.4885,34.4433,34.4627,52800.0
2015-02-03 12:40:00,53.45,53.59,53.44,53.57,29800.0,34.4756,34.5659,34.4691,34.553,29800.0
2015-02-03 12:50:00,53.57,53.63,53.52,53.57,29600.0,34.553,34.5917,34.5207,34.553,29600.0
2015-02-03 13:00:00,53.58,53.61,53.51,53.55,31000.0,34.5594,34.5788,34.5143,34.5401,31000.0
2015-02-03 13:10:00,53.54,53.63,53.51,53.6,40300.0,34.5336,34.5917,34.5143,34.5723,40300.0
2015-02-03 13:20:00,53.6,53.72,53.6,53.67,25400.0,34.5723,34.6497,34.5723,34.6175,25400.0
2015-02-03 13:30:00,53.68,53.74,53.65,53.65,34100.0,34.6239,34.6626,34.6046,34.6046,34100.0
2015-02-03 13:40:00,53.65,53.7,53.63,53.67,29300.0,34.6046,34.6368,34.5917,34.6175,29300.0
2015-02-03 13:50:00,53.67,53.82,53.63,53.79,38200.0,34.6175,34.7142,34.5917,34.6949,38200.0
2015-02-03 14:00:00,53.79,53.86,53.71,53.72,39900.0,34.6949,34.74,34.6433,34.6497,39900.0
2015-02-03 14:10:00,53.71,53.72,53.62,53.71,31400.0,34.6433,34.6497,34.5852,34.6433,31400.0
2015-02-03 14:20:00,53.7,53.76,53.62,53.64,50200.0,34.6368,34.6755,34.5852,34.5981,50200.0
2015-02-03 14:30:00,53.66,53.69,53.55,53.63,30800.0,34.611,34.6304,34.5401,34.5917,30800.0
2015-02-03 14:40:00,53.63,53.72,53.62,53.7,41200.0,34.5917,34.6497,34.5852,34.6368,41200.0
2015-02-03 14:50:00,53.7,53.77,53.69,53.76,33600.0,34.6368,34.682,34.6304,34.6755,33600.0
2015-02-03 15:00:00,53.78,53.84,53.76,53.83,40700.0,34.6884,34.7271,34.6755,34.7207,40700.0
2015-02-03 15:10:00,53.83,53.84,53.66,53.66,52500.0,34.7207,34.7271,34.611,34.611,52500.0
2015-02-03 15:20:00,53.66,53.72,53.66,53.71,41600.0,34.611,34.6497,34.611,34.6433,41600.0
2015-02-03 15:30:00,53.72,53.74,53.64,53.7,67700.0,34.6497,34.6626,34.5981,34.6368,67700.0
2015-02-03 15:40:00,53.69,53.81,53.66,53.76,127100.0,34.6304,34.7078,34.611,34.6755,127100.0
2015-02-03 15:50:00,53.77,53.77,53.7,53.73,195500.0,34.682,34.682,34.6368,34.6562,195500.0
2015-02-04 09:30:00,53.73,53.87,53.6,53.67,104100.0,34.6562,34.7465,34.5723,34.6175,104100.0
2015-02-04 09:40:00,53.69,53.96,53.69,53.9,35900.0,34.6304,34.8045,34.6304,34.7658,35900.0
2015-02-04 09:50:00,53.9,54.0,53.79,53.94,47600.0,34.7658,34.8303,34.6949,34.7916,47600.0
2015-02-04 10:00:00,53.94,54.06,53.93,53.97,36800.0,34.7916,34.869,34.7852,34.811,36800.0
2015-02-04 10:10:00,53.97,54.05,53.87,53.97,25700.0,34.811,34.8626,34.7465,34.811,25700.0
2015-02-04 10:20:00,53.97,53.99,53.82,53.9,34200.0,34.811,34.8239,34.7142,34.7658,34200.0
2015-02-04 10:30:00,53.88,54.09,53.85,54.09,73400.0,34.7529,34.8884,34.7336,34.8884,73400.0
2015-02-04 10:40:00,54.09,54.22,54.04,54.19,52000.0,34.8884,34.9722,34.8561,34.9529,52000.0
2015-02-04 10:50:00,54.21,54.27,54.16,54.25,48500.0,34.9658,35.0045,34.9335,34.9916,48500.0
2015-02-04 11:00:00,54.23,54.28,54.15,54.26,37900.0,34.9787,35.0109,34.9271,34.998,37900.0
2015-02-04 11:10:00,54.24,54.5,54.21,54.46,139400.0,34.9851,35.1528,34.9658,35.127,139400.0
2015-02-04 11:20:00,54.46,54.56,54.43,54.43,112500.0,35.127,35.1915,35.1077,35.1077,112500.0
2015-02-04 11:30:00,54.43,54.57,54.42,54.48,43400.0,35.1077,35.198,35.1012,35.1399,43400.0
2015-02-04 11:40:00,54.47,54.53,54.39,54.51,32900.0,35.1335,35.1722,35.0819,35.1593,32900.0
2015-02-04 11:50:00,54.5,54.51,54.37,54.42,35600.0,35.1528,35.1593,35.069,35.1012,35600.0
2015-02-04 12:00:00,54.43,54.52,54.4,54.52,31500.0,35.1077,35.1657,35.0883,35.1657,31500.0
2015-02-04 12:10:00,54.51,54.55,54.44,54.45,37300.0,35.1593,35.1851,35.1141,35.1206,37300.0
2015-02-04 12:20:00,54.45,54.46,54.18,54.18,43500.0,35.1206,35.127,34.9464,34.9464,43500.0
2015-02-04 12:30:00,54.18,54.21,54.1,54.1,41600.0,34.9464,34.9658,34.8948,34.8948,41600.0
2015-02-04 12:40:00,54.08,54.09,53.98,54.08,23400.0,34.8819,34.8884,34.8174,34.8819,23400.0
2015-02-04 12:50:00,54.09,54.19,54.09,54.17,30400.0,34.8884,34.9529,34.8884,34.94,30400.0
2015-02-04 13:00:00,54.18,54.2,54.12,54.15,25500.0,34.9464,34.9593,34.9077,34.9271,25500.0
2015-02-04 13:10:00,54.15,54.24,54.13,54.23,23000.0,34.9271,34.9851,34.9142,34.9787,23000.0
2015-02-04 13:20:00,54.22,54.31,54.2,54.3,21500.0,34.9722,35.0303,34.9593,35.0238,21500.0
2015-02-04 13:30:00,54.29,54.38,54.28,54.36,28800.0,35.0174,35.0754,35.0109,35.0625,28800.0
2015-02-04 13:40:00,54.35,54.39,54.32,54.36,26600.0,35.0561,35.0819,35.0367,35.0625,26600.0
2015-02-04 13:50:00,54.37,54.4,54.31,54.35,34400.0,35.069,35.0883,35.0303,35.0561,34400.0
2015-02-04 14:00:00,54.36,54.43,54.31,54.31,29700.0,35.0625,35.1077,35.0303,35.0303,29700.0
2015-02-04 14:10:00,54.31,54.34,54.24,54.25,24600.0,35.0303,35.0496,34.9851,34.9916,24600.0
2015-02-04 14:20:00,54.25,54.39,54.25,54.35,35900.0,34.9916,35.0819,34.9916,35.0561,35900.0
2015-02-04 14:30:00,54.36,54.4,54.31,54.4,30500.0,35.0625,35.0883,35.0303,35.0883,30500.0
2015-02-04 14:40:00,54.41,54.48,54.4,54.48,28000.0,35.0948,35.1399,35.0883,35.1399,28000.0
2015-02-04 14:50:00,54.48,54.54,54.44,54.48,35100.0,35.1399,35.1786,35.1141,35.1399,35100.0
2015-02-04 15:00:00,54.48,54.54,54.43,54.54,41300.0,35.1399,35.1786,35.1077,35.1786,41300.0
2015-02-04 15:10:00,54.54,54.6,54.52,54.57,64500.0,35.1786,35.2173,35.1657,35.198,64500.0
2015-02-04 15:20:00,54.57,54.66,54.54,54.65,78100.0,35.198,35.256,35.1786,35.2496,78100.0
2015-02-04 15:30:00,54.66,54.73,54.48,54.48,149500.0,35.256,35.3012,35.1399,35.1399,149500.0
2015-02-04 15:40:00,54.49,54.52,54.1,54.21,261000.0,35.1464,35.1657,34.8948,34.9658,261000.0
2015-02-04 15:50:00,54.22,54.37,54.15,54.36,335700.0,34.9722,35.069,34.9271,35.0625,335700.0
2015-02-05 09:30:00,54.68,54.72,54.34,54.37,56000.0,35.2689,35.2947,35.0496,35.069,56000.0
2015-02-05 09:40:00,54.39,54.48,54.25,54.47,24600.0,35.0819,35.1399,34.9916,35.1335,24600.0
2015-02-05 09:50:00,54.47,54.54,54.36,54.47,25100.0,35.1335,35.1786,35.0625,35.1335,25100.0
2015-02-05 10:00:00,54.48,54.58,54.37,54.57,32800.0,35.1399,35.2044,35.069,35.198,32800.0
2015-02-05 10:10:00,54.55,54.59,54.49,54.56,40700.0,35.1851,35.2109,35.1464,35.1915,40700.0
2015-02-05 10:20:00,54.54,54.63,54.53,54.62,35300.0,35.1786,35.2367,35.1722,35.2302,35300.0
2015-02-05 10:30:00,54.62,54.65,54.56,54.62,34500.0,35.2302,35.2496,35.1915,35.2302,34500.0
2015-02-05 10:40:00,54.64,54.75,54.6,54.74,35300.0,35.2431,35.3141,35.2173,35.3076,35300.0
2015-02-05 10:50:00,54.74,54.77,54.69,54.69,31000.0,35.3076,35.327,35.2754,35.2754,31000.0
2015-02-05 11:00:00,54.68,54.68,54.6,54.65,25200.0,35.2689,35.2689,35.2173,35.2496,25200.0
2015-02-05 11:10:00,54.65,54.69,54.6,54.61,28500.0,35.2496,35.2754,35.2173,35.2238,28500.0
2015-02-05 11:20:00,54.61,54.62,54.56,54.59,18100.0,35.2238,35.2302,35.1915,35.2109,18100.0
2015-02-05 11:30:00,54.6,54.73,54.6,54.73,26000.0,35.2173,35.3012,35.2173,35.3012,26000.0
2015-02-05 11:40:00,54.73,54.74,54.62,54.7,49500.0,35.3012,35.3076,35.2302,35.2818,49500.0
2015-02-05 11:50:00,54.69,54.76,54.68,54.75,27900.0,35.2754,35.3205,35.2689,35.3141,27900.0
2015-02-05 12:00:00,54.74,54.77,54.71,54.75,19900.0,35.3076,35.327,35.2883,35.3141,19900.0
2015-02-05 12:10:00,54.75,54.8,54.68,54.7,38800.0,35.3141,35.3463,35.2689,35.2818,38800.0
2015-02-05 12:20:00,54.71,54.75,54.68,54.69,36700.0,35.2883,35.3141,35.2689,35.2754,36700.0
2015-02-05 12:30:00,54.7,54.79,54.7,54.74,26900.0,35.2818,35.3399,35.2818,35.3076,26900.0
2015-02-05 12:40:00,54.73,54.78,54.71,54.74,30100.0,35.3012,35.3334,35.2883,35.3076,30100.0
2015-02-05 12:50:00,54.74,54.76,54.59,54.69,40000.0,35.3076,35.3205,35.2109,35.2754,40000.0
2015-02-05 13:00:00,54.68,54.73,54.66,54.69,27800.0,35.2689,35.3012,35.256,35.2754,27800.0
2015-02-05 13:10:00,54.69,54.79,54.69,54.79,33300.0,35.2754,35.3399,35.2754,35.3399,33300.0
2015-02-05 13:20:00,54.79,54.8,54.74,54.77,21300.0,35.3399,35.3463,35.3076,35.327,21300.0
2015-02-05 13:30:00,54.77,54.79,54.72,54.75,22700.0,35.327,35.3399,35.2947,35.3141,22700.0
2015-02-05 13:40:00,54.75,54.9,54.73,54.89,33800.0,35.3141,35.4108,35.3012,35.4044,33800.0
2015-02-05 13:50:00,54.9,54.94,54.89,54.92,47200.0,35.4108,35.4366,35.4044,35.4237,47200.0
2015-02-05 14:00:00,54.91,54.91,54.82,54.86,31600.0,35.4173,35.4173,35.3592,35.385,31600.0
2015-02-05 14:10:00,54.86,54.91,54.82,54.86,45600.0,35.385,35.4173,35.3592,35.385,45600.0
2015-02-05 14:20:00,54.87,54.87,54.76,54.78,36800.0,35.3915,35.3915,35.3205,35.3334,36800.0
2015-02-05 14:30:00,54.78,54.87,54.77,54.87,41300.0,35.3334,35.3915,35.327,35.3915,41300.0
2015-02-05 14:40:00,54.87,54.89,54.83,54.86,43200.0,35.3915,35.4044,35.3657,35.385,43200.0
2015-02-05 14:50:00,54.86,54.96,54.86,54.94,79600.0,35.385,35.4495,35.385,35.4366,79600.0
2015-02-05 15:00:00,54.95,54.97,54.88,54.88,42700.0,35.4431,35.456,35.3979,35.3979,42700.0
2015-02-05 15:10:00,54.88,54.98,54.85,54.98,48100.0,35.3979,35.4624,35.3786,35.4624,48100.0
2015-02-05 15:20:00,54.98,55.08,54.96,55.07,133100.0,35.4624,35.5269,35.4495,35.5205,133100.0
2015-02-05 15:30:00,55.07,55.08,54.98,55.08,98800.0,35.5205,35.5269,35.4624,35.5269,98800.0
2015-02-05 15:40:00,55.09,55.09,54.94,54.97,146100.0,35.5334,35.5334,35.4366,35.456,146100.0
2015-02-05 15:50:00,54.97,55.04,54.93,54.98,261800.0,35.456,35.5011,35.4302,35.4624,261800.0
2015-02-06 09:30:00,54.84,55.0,54.75,54.93,76600.0,35.3721,35.4753,35.3141,35.4302,76600.0
2015-02-06 09:40:00,54.93,55.02,54.89,55.01,54500.0,35.4302,35.4882,35.4044,35.4818,54500.0
2015-02-06 09:50:00,55.0,55.03,54.89,55.0,38800.0,35.4753,35.4947,35.4044,35.4753,38800.0
2015-02-06 10:00:00,55.0,55.1,54.96,55.04,25600.0,35.4753,35.5398,35.4495,35.5011,25600.0
2015-02-06 10:10:00,55.04,55.06,54.96,54.96,27600.0,35.5011,35.514,35.4495,35.4495,27600.0
2015-02-06 10:20:00,54.96,55.01,54.89,54.89,105500.0,35.4495,35.4818,35.4044,35.4044,105500.0
2015-02-06 10:30:00,54.88,54.89,54.75,54.78,38200.0,35.3979,35.4044,35.3141,35.3334,38200.0
2015-02-06 10:40:00,54.77,54.82,54.72,54.73,28700.0,35.327,35.3592,35.2947,35.3012,28700.0
2015-02-06 10:50:00,54.73,54.76,54.67,54.68,30100.0,35.3012,35.3205,35.2625,35.2689,30100.0
2015-02-06 11:00:00,54.69,54.83,54.69,54.83,29000.0,35.2754,35.3657,35.2754,35.3657,29000.0
2015-02-06 11:10:00,54.85,54.88,54.82,54.83,34300.0,35.3786,35.3979,35.3592,35.3657,34300.0
2015-02-06 11:20:00,54.84,54.87,54.83,54.87,21200.0,35.3721,35.3915,35.3657,35.3915,21200.0
2015-02-06 11:30:00,54.87,54.95,54.87,54.94,18900.0,35.3915,35.4431,35.3915,35.4366,18900.0
2015-02-06 11:40:00,54.95,55.0,54.93,54.96,15300.0,35.4431,35.4753,35.4302,35.4495,15300.0
2015-02-06 11:50:00,54.96,54.97,54.89,54.91,12300.0,35.4495,35.456,35.4044,35.4173,12300.0
2015-02-06 12:00:00,54.9,54.91,54.82,54.82,33300.0,35.4108,35.4173,35.3592,35.3592,33300.0
2015-02-06 12:10:00,54.83,54.85,54.78,54.83,11300.0,35.3657,35.3786,35.3334,35.3657,11300.0
2015-02-06 12:20:00,54.84,54.89,54.84,54.84,14800.0,35.3721,35.4044,35.3721,35.3721,14800.0
2015-02-06 12:30:00,54.84,54.86,54.82,54.83,40700.0,35.3721,35.385,35.3592,35.3657,40700.0
2015-02-06 12:40:00,54.83,54.84,54.61,54.71,29700.0,35.3657,35.3721,35.2238,35.2883,29700.0
2015-02-06 12:50:00,54.72,54.83,54.72,54.79,31400.0,35.2947,35.3657,35.2947,35.3399,31400.0
2015-02-06 13:00:00,54.79,54.8,54.73,54.76,36300.0,35.3399,35.3463,35.3012,35.3205,36300.0
2015-02-06 13:10:00,54.76,54.78,54.7,54.72,29200.0,35.3205,35.3334,35.2818,35.2947,29200.0
2015-02-06 13:20:00,54.73,54.76,54.55,54.67,33200.0,35.3012,35.3205,35.1851,35.2625,33200.0
2015-02-06 13:30:00,54.67,54.69,54.58,54.69,23700.0,35.2625,35.2754,35.2044,35.2754,23700.0
2015-02-06 13:40:00,54.69,54.72,54.65,54.65,19400.0,35.2754,35.2947,35.2496,35.2496,19400.0
2015-02-06 13:50:00,54.65,54.75,54.65,54.67,21500.0,35.2496,35.3141,35.2496,35.2625,21500.0
2015-02-06 14:00:00,54.66,54.72,54.6,54.61,32000.0,35.256,35.2947,35.2173,35.2238,32000.0
2015-02-06 14:10:00,54.61,54.67,54.6,54.63,30300.0,35.2238,35.2625,35.2173,35.2367,30300.0
2015-02-06 14:20:00,54.63,54.7,54.61,54.66,24700.0,35.2367,35.2818,35.2238,35.256,24700.0
2015-02-06 14:30:00,54.65,54.87,54.64,54.86,51100.0,35.2496,35.3915,35.2431,35.385,51100.0
2015-02-06 14:40:00,54.86,54.9,54.74,54.82,69200.0,35.385,35.4108,35.3076,35.3592,69200.0
2015-02-06 14:50:00,54.82,54.82,54.65,54.65,26800.0,35.3592,35.3592,35.2496,35.2496,26800.0
2015-02-06 15:00:00,54.65,54.68,54.56,54.65,55900.0,35.2496,35.2689,35.1915,35.2496,55900.0
2015-02-06 15:10:00,54.64,54.65,54.56,54.57,74300.0,35.2431,35.2496,35.1915,35.198,74300.0
2015-02-06 15:20:00,54.55,54.62,54.5,54.52,79000.0,35.1851,35.2302,35.1528,35.1657,79000.0
2015-02-06 15:30:00,54.5,54.59,54.46,54.56,92400.0,35.1528,35.2109,35.127,35.1915,92400.0
2015-02-06 15:40:00,54.57,54.58,54.32,54.35,212300.0,35.198,35.2044,35.0367,35.0561,212300.0
2015-02-06 15:50:00,54.36,54.48,54.33,54.47,222100.0,35.0625,35.1399,35.0432,35.1335,222100.0
2015-02-09 09:30:00,54.36,54.47,54.21,54.35,40800.0,35.0625,35.1335,34.9658,35.0561,40800.0
2015-02-09 09:40:00,54.31,54.48,54.28,54.45,47000.0,35.0303,35.1399,35.0109,35.1206,47000.0
2015-02-09 09:50:00,54.48,54.58,54.38,54.4,66100.0,35.1399,35.2044,35.0754,35.0883,66100.0
2015-02-09 10:00:00,54.41,54.45,54.34,54.38,23800.0,35.0948,35.1206,35.0496,35.0754,23800.0
2015-02-09 10:10:00,54.37,54.65,54.33,54.53,96900.0,35.069,35.2496,35.0432,35.1722,96900.0
2015-02-09 10:20:00,54.54,54.55,54.41,54.44,23900.0,35.1786,35.1851,35.0948,35.1141,23900.0
2015-02-09 10:30:00,54.43,54.51,54.42,54.46,27300.0,35.1077,35.1593,35.1012,35.127,27300.0
2015-02-09 10:40:00,54.45,54.46,54.39,54.42,24800.0,35.1206,35.127,35.0819,35.1012,24800.0
2015-02-09 10:50:00,54.42,54.46,54.42,54.43,25100.0,35.1012,35.127,35.1012,35.1077,25100.0
2015-02-09 11:00:00,54.43,54.48,54.41,54.46,32600.0,35.1077,35.1399,35.0948,35.127,32600.0
2015-02-09 11:10:00,54.45,54.47,54.39,54.41,19300.0,35.1206,35.1335,35.0819,35.0948,19300.0
2015-02-09 11:20:00,54.41,54.45,54.33,54.37,52700.0,35.0948,35.1206,35.0432,35.069,52700.0
2015-02-09 11:30:00,54.37,54.38,54.25,54.26,20100.0,35.069,35.0754,34.9916,34.998,20100.0
2015-02-09 11:40:00,54.26,54.27,54.24,54.26,25700.0,34.998,35.0045,34.9851,34.998,25700.0
2015-02-09 11:50:00,54.25,54.3,54.22,54.27,19800.0,34.9916,35.0238,34.9722,35.0045,19800.0
2015-02-09 12:00:00,54.27,54.27,54.19,54.25,21900.0,35.0045,35.0045,34.9529,34.9916,21900.0
2015-02-09 12:10:00,54.25,54.39,54.25,54.28,36600.0,34.9916,35.0819,34.9916,35.0109,36600.0
2015-02-09 12:20:00,54.27,54.33,54.27,54.3,12400.0,35.0045,35.0432,35.0045,35.0238,12400.0
2015-02-09 12:30:00,54.32,54.39,54.32,54.38,17300.0,35.0367,35.0819,35.0367,35.0754,17300.0
2015-02-09 12:40:00,54.38,54.4,54.35,54.36,24400.0,35.0754,35.0883,35.0561,35.0625,24400.0
2015-02-09 12:50:00,54.38,54.4,54.34,54.37,24400.0,35.0754,35.0883,35.0496,35.069,24400.0
2015-02-09 13:00:00,54.36,54.41,54.34,54.39,27100.0,35.0625,35.0948,35.0496,35.0819,27100.0
2015-02-09 13:10:00,54.4,54.46,54.4,54.42,37300.0,35.0883,35.127,35.0883,35.1012,37300.0
2015-02-09 13:20:00,54.42,54.45,54.35,54.35,26100.0,35.1012,35.1206,35.0561,35.0561,26100.0
2015-02-09 13:30:00,54.33,54.33,54.26,54.27,20200.0,35.0432,35.0432,34.998,35.0045,20200.0
2015-02-09 13:40:00,54.26,54.3,54.16,54.19,20300.0,34.998,35.0238,34.9335,34.9529,20300.0
2015-02-09 13:50:00,54.18,54.21,54.16,54.16,23000.0,34.9464,34.9658,34.9335,34.9335,23000.0
2015-02-09 14:00:00,54.17,54.18,54.13,54.14,39500.0,34.94,34.9464,34.9142,34.9206,39500.0
2015-02-09 14:10:00,54.15,54.15,53.94,53.98,82400.0,34.9271,34.9271,34.7916,34.8174,82400.0
2015-02-09 14:20:00,53.97,54.11,53.97,54.11,24800.0,34.811,34.9013,34.811,34.9013,24800.0
2015-02-09 14:30:00,54.11,54.19,54.11,54.19,18500.0,34.9013,34.9529,34.9013,34.9529,18500.0
2015-02-09 14:40:00,54.18,54.2,54.09,54.1,25900.0,34.9464,34.9593,34.8884,34.8948,25900.0
2015-02-09 14:50:00,54.12,54.19,54.12,54.13,16100.0,34.9077,34.9529,34.9077,34.9142,16100.0
2015-02-09 15:00:00,54.12,54.13,54.01,54.02,23000.0,34.9077,34.9142,34.8368,34.8432,23000.0
2015-02-09 15:10:00,54.05,54.1,54.03,54.04,23500.0,34.8626,34.8948,34.8497,34.8561,23500.0
2015-02-09 15:20:00,54.03,54.14,54.01,54.13,28300.0,34.8497,34.9206,34.8368,34.9142,28300.0
2015-02-09 15:30:00,54.15,54.16,54.07,54.15,44900.0,34.9271,34.9335,34.8755,34.9271,44900.0
2015-02-09 15:40:00,54.14,54.24,54.14,54.21,58500.0,34.9206,34.9851,34.9206,34.9658,58500.0
2015-02-09 15:50:00,54.21,54.23,54.17,54.2,156600.0,34.9658,34.9787,34.94,34.9593,156600.0
2015-02-10 09:30:00,54.34,54.41,54.21,54.24,77300.0,35.0496,35.0948,34.9658,34.9851,77300.0
2015-02-10 09:40:00,54.21,54.38,54.21,54.37,55100.0,34.9658,35.0754,34.9658,35.069,55100.0
2015-02-10 09:50:00,54.37,54.46,54.21,54.27,40400.0,35.069,35.127,34.9658,35.0045,40400.0
2015-02-10 10:00:00,54.27,54.4,54.23,54.39,17300.0,35.0045,35.0883,34.9787,35.0819,17300.0
2015-02-10 10:10:00,54.38,54.48,54.35,54.35,25300.0,35.0754,35.1399,35.0561,35.0561,25300.0
2015-02-10 10:20:00,54.37,54.38,54.2,54.25,33600.0,35.069,35.0754,34.9593,34.9916,33600.0
2015-02-10 10:30:00,54.25,54.35,54.21,54.34,22300.0,34.9916,35.0561,34.9658,35.0496,22300.0
2015-02-10 10:40:00,54.34,54.41,54.34,54.4,97700.0,35.0496,35.0948,35.0496,35.0883,97700.0
2015-02-10 10:50:00,54.4,54.48,54.37,54.48,42300.0,35.0883,35.1399,35.069,35.1399,42300.0
2015-02-10 11:00:00,54.47,54.6,54.44,54.6,46400.0,35.1335,35.2173,35.1141,35.2173,46400.0
2015-02-10 11:10:00,54.6,54.69,54.57,54.66,41100.0,35.2173,35.2754,35.198,35.256,41100.0
2015-02-10 11:20:00,54.66,54.73,54.61,54.72,33000.0,35.256,35.3012,35.2238,35.2947,33000.0
2015-02-10 11:30:00,54.72,54.82,54.71,54.8,96800.0,35.2947,35.3592,35.2883,35.3463,96800.0
2015-02-10 11:40:00,54.79,54.95,54.78,54.94,44000.0,35.3399,35.4431,35.3334,35.4366,44000.0
2015-02-10 11:50:00,54.94,54.95,54.87,54.95,38700.0,35.4366,35.4431,35.3915,35.4431,38700.0
2015-02-10 12:00:00,54.94,54.95,54.8,54.8,37900.0,35.4366,35.4431,35.3463,35.3463,37900.0
2015-02-10 12:10:00,54.81,54.98,54.81,54.95,32700.0,35.3528,35.4624,35.3528,35.4431,32700.0
2015-02-10 12:20:00,54.94,54.96,54.9,54.95,21300.0,35.4366,35.4495,35.4108,35.4431,21300.0
2015-02-10 12:30:00,54.95,55.04,54.91,55.04,42300.0,35.4431,35.5011,35.4173,35.5011,42300.0
2015-02-10 12:40:00,55.03,55.1,55.03,55.08,82700.0,35.4947,35.5398,35.4947,35.5269,82700.0
2015-02-10 12:50:00,55.09,55.14,55.08,55.13,43600.0,35.5334,35.5656,35.5269,35.5592,43600.0
2015-02-10 13:00:00,55.13,55.16,55.12,55.13,32100.0,35.5592,35.5785,35.5527,35.5592,32100.0
2015-02-10 13:10:00,55.13,55.15,55.06,55.15,73500.0,35.5592,35.5721,35.514,35.5721,73500.0
2015-02-10 13:20:00,55.14,55.15,55.08,55.11,45300.0,35.5656,35.5721,35.5269,35.5463,45300.0
2015-02-10 13:30:00,55.11,55.19,55.1,55.17,46700.0,35.5463,35.5979,35.5398,35.585,46700.0
2015-02-10 13:40:00,55.16,55.2,55.14,55.19,31600.0,35.5785,35.6043,35.5656,35.5979,31600.0
2015-02-10 13:50:00,55.19,55.2,55.17,55.18,34600.0,35.5979,35.6043,35.585,35.5914,34600.0
2015-02-10 14:00:00,55.17,55.23,55.17,55.22,52000.0,35.585,35.6237,35.585,35.6172,52000.0
2015-02-10 14:10:00,55.22,55.22,55.14,55.21,40200.0,35.6172,35.6172,35.5656,35.6108,40200.0
2015-02-10 14:20:00,55.21,55.29,55.19,55.28,53500.0,35.6108,35.6624,35.5979,35.6559,53500.0
2015-02-10 14:30:00,55.27,55.3,55.22,55.29,45800.0,35.6495,35.6688,35.6172,35.6624,45800.0
2015-02-10 14:40:00,55.29,55.33,55.28,55.33,54600.0,35.6624,35.6882,35.6559,35.6882,54600.0
2015-02-10 14:50:00,55.33,55.45,55.31,55.43,46300.0,35.6882,35.7656,35.6753,35.7527,46300.0
2015-02-10 15:00:00,55.44,55.45,55.35,55.36,146100.0,35.7591,35.7656,35.7011,35.7075,146100.0
2015-02-10 15:10:00,55.36,55.43,55.32,55.42,118500.0,35.7075,35.7527,35.6817,35.7462,118500.0
2015-02-10 15:20:00,55.42,55.49,55.39,55.48,67000.0,35.7462,35.7914,35.7269,35.7849,67000.0
2015-02-10 15:30:00,55.48,55.59,55.47,55.59,143100.0,35.7849,35.8559,35.7785,35.8559,143100.0
2015-02-10 15:40:00,55.59,55.59,55.53,55.57,297500.0,35.8559,35.8559,35.8172,35.843,297500.0
2015-02-10 15:50:00,55.58,55.6,55.51,55.56,337200.0,35.8494,35.8623,35.8043,35.8365,337200.0
2015-02-11 09:30:00,55.35,55.35,55.1,55.21,74800.0,35.9583,35.9583,35.7959,35.8674,74800.0
2015-02-11 09:40:00,55.21,55.27,55.11,55.14,32300.0,35.8674,35.9064,35.8024,35.8219,32300.0
2015-02-11 09:50:00,55.19,55.35,55.14,55.35,24700.0,35.8544,35.9583,35.8219,35.9583,24700.0
2015-02-11 10:00:00,55.36,55.36,55.24,55.29,24800.0,35.9648,35.9648,35.8869,35.9194,24800.0
2015-02-11 10:10:00,55.27,55.34,55.25,55.31,59000.0,35.9064,35.9519,35.8934,35.9324,59000.0
2015-02-11 10:20:00,55.32,55.35,55.23,55.35,45400.0,35.9389,35.9583,35.8804,35.9583,45400.0
2015-02-11 10:30:00,55.34,55.45,55.3,55.41,112000.0,35.9519,36.0233,35.9259,35.9973,112000.0
2015-02-11 10:40:00,55.41,55.48,55.38,55.45,40400.0,35.9973,36.0428,35.9778,36.0233,40400.0
2015-02-11 10:50:00,55.46,55.54,55.45,55.48,31200.0,36.0298,36.0818,36.0233,36.0428,31200.0
2015-02-11 11:00:00,55.48,55.54,55.46,55.48,28800.0,36.0428,36.0818,36.0298,36.0428,28800.0
2015-02-11 11:10:00,55.49,55.55,55.37,55.46,43200.0,36.0493,36.0883,35.9713,36.0298,43200.0
2015-02-11 11:20:00,55.46,55.46,55.41,55.42,26600.0,36.0298,36.0298,35.9973,36.0038,26600.0
2015-02-11 11:30:00,55.41,55.41,55.33,55.37,29300.0,35.9973,35.9973,35.9454,35.9713,29300.0
2015-02-11 11:40:00,55.37,55.41,55.35,55.38,46200.0,35.9713,35.9973,35.9583,35.9778,46200.0
2015-02-11 11:50:00,55.37,55.41,55.32,55.33,20800.0,35.9713,35.9973,35.9389,35.9454,20800.0
2015-02-11 12:00:00,55.33,55.48,55.3,55.48,29900.0,35.9454,36.0428,35.9259,36.0428,29900.0
2015-02-11 12:10:00,55.47,55.5,55.43,55.46,32200.0,36.0363,36.0558,36.0103,36.0298,32200.0
2015-02-11 12:20:00,55.47,55.54,55.46,55.54,29300.0,36.0363,36.0818,36.0298,36.0818,29300.0
2015-02-11 12:30:00,55.54,55.55,55.43,55.44,28800.0,36.0818,36.0883,36.0103,36.0168,28800.0
2015-02-11 12:40:00,55.44,55.44,55.28,55.29,84500.0,36.0168,36.0168,35.9129,35.9194,84500.0
2015-02-11 12:50:00,55.29,55.39,55.21,55.28,105100.0,35.9194,35.9843,35.8674,35.9129,105100.0
2015-02-11 13:00:00,55.29,55.35,55.27,55.3,33300.0,35.9194,35.9583,35.9064,35.9259,33300.0
2015-02-11 13:10:00,55.3,55.33,55.2,55.29,51700.0,35.9259,35.9454,35.8609,35.9194,51700.0
2015-02-11 13:20:00,55.28,55.43,55.26,55.42,31300.0,35.9129,36.0103,35.8999,36.0038,31300.0
2015-02-11 13:30:00,55.42,55.43,55.32,55.36,14800.0,36.0038,36.0103,35.9389,35.9648,14800.0
2015-02-11 13:40:00,55.36,55.43,55.27,55.29,22700.0,35.9648,36.0103,35.9064,35.9194,22700.0
2015-02-11 13:50:00,55.29,55.45,55.27,55.38,41900.0,35.9194,36.0233,35.9064,35.9778,41900.0
2015-02-11 14:00:00,55.37,55.45,55.34,55.45,17200.0,35.9713,36.0233,35.9519,36.0233,17200.0
2015-02-11 14:10:00,55.44,55.46,55.33,55.33,19500.0,36.0168,36.0298,35.9454,35.9454,19500.0
2015-02-11 14:20:00,55.34,55.36,55.28,55.35,27100.0,35.9519,35.9648,35.9129,35.9583,27100.0
2015-02-11 14:30:00,55.34,55.49,55.32,55.48,33000.0,35.9519,36.0493,35.9389,36.0428,33000.0
2015-02-11 14:40:00,55.49,55.54,55.45,55.53,27400.0,36.0493,36.0818,36.0233,36.0753,27400.0
2015-02-11 14:50:00,55.54,55.57,55.51,55.53,39100.0,36.0818,36.1013,36.0623,36.0753,39100.0
2015-02-11 15:00:00,55.53,55.55,55.5,55.54,38000.0,36.0753,36.0883,36.0558,36.0818,38000.0
2015-02-11 15:10:00,55.53,55.57,55.5,55.53,50000.0,36.0753,36.1013,36.0558,36.0753,50000.0
2015-02-11 15:20:00,55.52,55.74,55.52,55.65,86500.0,36.0688,36.2117,36.0688,36.1532,86500.0
2015-02-11 15:30:00,55.65,55.65,55.52,55.56,69100.0,36.1532,36.1532,36.0688,36.0948,69100.0
2015-02-11 15:40:00,55.56,55.6,55.37,55.41,171800.0,36.0948,36.1208,35.9713,35.9973,171800.0
2015-02-11 15:50:00,55.41,55.51,55.41,55.51,165200.0,35.9973,36.0623,35.9973,36.0623,165200.0
2015-02-12 09:30:00,56.0,56.68,56.0,56.66,193400.0,36.3806,36.8224,36.3806,36.8094,193400.0
2015-02-12 09:40:00,56.64,56.73,56.54,56.65,152000.0,36.7964,36.8549,36.7314,36.8029,152000.0
2015-02-12 09:50:00,56.67,56.73,56.62,56.7,80700.0,36.8159,36.8549,36.7834,36.8354,80700.0
2015-02-12 10:00:00,56.7,56.72,56.6,56.65,49000.0,36.8354,36.8484,36.7704,36.8029,49000.0
2015-02-12 10:10:00,56.66,56.7,56.56,56.57,47900.0,36.8094,36.8354,36.7444,36.7509,47900.0
2015-02-12 10:20:00,56.57,56.62,56.43,56.52,54300.0,36.7509,36.7834,36.66,36.7184,54300.0
2015-02-12 10:30:00,56.51,56.61,56.44,56.59,44400.0,36.7119,36.7769,36.6665,36.7639,44400.0
2015-02-12 10:40:00,56.59,56.76,56.59,56.61,69100.0,36.7639,36.8744,36.7639,36.7769,69100.0
2015-02-12 10:50:00,56.61,56.71,56.6,56.71,46400.0,36.7769,36.8419,36.7704,36.8419,46400.0
2015-02-12 11:00:00,56.72,56.72,56.65,56.65,37600.0,36.8484,36.8484,36.8029,36.8029,37600.0
2015-02-12 11:10:00,56.65,56.71,56.64,56.71,49500.0,36.8029,36.8419,36.7964,36.8419,49500.0
2015-02-12 11:20:00,56.71,56.78,56.7,56.78,49000.0,36.8419,36.8874,36.8354,36.8874,49000.0
2015-02-12 11:30:00,56.78,56.9,56.78,56.83,71600.0,36.8874,36.9653,36.8874,36.9198,71600.0
2015-02-12 11:40:00,56.83,56.93,56.8,56.9,51000.0,36.9198,36.9848,36.9003,36.9653,51000.0
2015-02-12 11:50:00,56.89,56.94,56.84,56.91,46500.0,36.9588,36.9913,36.9263,36.9718,46500.0
2015-02-12 12:00:00,56.92,56.93,56.82,56.83,24900.0,36.9783,36.9848,36.9133,36.9198,24900.0
2015-02-12 12:10:00,56.83,56.9,56.82,56.89,27500.0,36.9198,36.9653,36.9133,36.9588,27500.0
2015-02-12 12:20:00,56.88,56.9,56.82,56.88,28200.0,36.9523,36.9653,36.9133,36.9523,28200.0
2015-02-12 12:30:00,56.88,56.95,56.84,56.9,45900.0,36.9523,36.9978,36.9263,36.9653,45900.0
2015-02-12 12:40:00,56.9,56.92,56.86,56.86,22800.0,36.9653,36.9783,36.9393,36.9393,22800.0
2015-02-12 12:50:00,56.85,56.88,56.82,56.84,35300.0,36.9328,36.9523,36.9133,36.9263,35300.0
2015-02-12 13:00:00,56.85,56.94,56.84,56.91,39100.0,36.9328,36.9913,36.9263,36.9718,39100.0
2015-02-12 13:10:00,56.9,56.99,56.9,56.98,38900.0,36.9653,37.0238,36.9653,37.0173,38900.0
2015-02-12 13:20:00,56.98,57.15,56.97,57.11,105000.0,37.0173,37.1277,37.0108,37.1017,105000.0
2015-02-12 13:30:00,57.11,57.28,57.11,57.25,71500.0,37.1017,37.2122,37.1017,37.1927,71500.0
2015-02-12 13:40:00,57.24,57.29,57.13,57.23,56800.0,37.1862,37.2187,37.1147,37.1797,56800.0
2015-02-12 13:50:00,57.23,57.27,57.19,57.26,60400.0,37.1797,37.2057,37.1537,37.1992,60400.0
2015-02-12 14:00:00,57.25,57.3,57.23,57.28,68500.0,37.1927,37.2252,37.1797,37.2122,68500.0
2015-02-12 14:10:00,57.28,57.36,57.27,57.28,52100.0,37.2122,37.2642,37.2057,37.2122,52100.0
2015-02-12 14:20:00,57.29,57.29,57.18,57.2,91700.0,37.2187,37.2187,37.1472,37.1602,91700.0
2015-02-12 14:30:00,57.21,57.3,57.15,57.29,65300.0,37.1667,37.2252,37.1277,37.2187,65300.0
2015-02-12 14:40:00,57.29,57.35,57.28,57.35,49700.0,37.2187,37.2577,37.2122,37.2577,49700.0
2015-02-12 14:50:00,57.34,57.5,57.29,57.48,85500.0,37.2512,37.3551,37.2187,37.3421,85500.0
2015-02-12 15:00:00,57.48,57.49,57.38,57.4,74200.0,37.3421,37.3486,37.2771,37.2901,74200.0
2015-02-12 15:10:00,57.4,57.48,57.39,57.48,76600.0,37.2901,37.3421,37.2836,37.3421,76600.0
2015-02-12 15:20:00,57.48,57.5,57.37,57.39,95700.0,37.3421,37.3551,37.2706,37.2836,95700.0
2015-02-12 15:30:00,57.39,57.4,57.3,57.33,115500.0,37.2836,37.2901,37.2252,37.2447,115500.0
2015-02-12 15:40:00,57.33,57.35,57.22,57.25,238900.0,37.2447,37.2577,37.1732,37.1927,238900.0
2015-02-12 15:50:00,57.25,57.25,57.15,57.2,416400.0,37.1927,37.1927,37.1277,37.1602,416400.0
2015-02-13 09:30:00,57.02,57.46,56.93,57.42,94000.0,37.0433,37.3291,36.9848,37.3031,94000.0
2015-02-13 09:40:00,57.38,57.41,57.21,57.23,44000.0,37.2771,37.2966,37.1667,37.1797,44000.0
2015-02-13 09:50:00,57.24,57.26,57.08,57.19,113700.0,37.1862,37.1992,37.0822,37.1537,113700.0
2015-02-13 10:00:00,57.18,57.3,57.1,57.1,72000.0,37.1472,37.2252,37.0952,37.0952,72000.0
2015-02-13 10:10:00,57.12,57.33,57.03,57.33,59700.0,37.1082,37.2447,37.0498,37.2447,59700.0
2015-02-13 10:20:00,57.3,57.48,57.3,57.47,66800.0,37.2252,37.3421,37.2252,37.3356,66800.0
2015-02-13 10:30:00,57.47,57.53,57.39,57.41,55300.0,37.3356,37.3746,37.2836,37.2966,55300.0
2015-02-13 10:40:00,57.41,57.41,57.21,57.23,28500.0,37.2966,37.2966,37.1667,37.1797,28500.0
2015-02-13 10:50:00,57.22,57.25,57.13,57.13,22300.0,37.1732,37.1927,37.1147,37.1147,22300.0
2015-02-13 11:00:00,57.14,57.24,57.11,57.23,40500.0,37.1212,37.1862,37.1017,37.1797,40500.0
2015-02-13 11:10:00,57.21,57.26,57.16,57.26,28000.0,37.1667,37.1992,37.1342,37.1992,28000.0
2015-02-13 11:20:00,57.25,57.26,57.11,57.11,18900.0,37.1927,37.1992,37.1017,37.1017,18900.0
2015-02-13 11:30:00,57.12,57.2,57.08,57.16,25300.0,37.1082,37.1602,37.0822,37.1342,25300.0
2015-02-13 11:40:00,57.17,57.25,57.17,57.18,16200.0,37.1407,37.1927,37.1407,37.1472,16200.0
2015-02-13 11:50:00,57.18,57.2,57.1,57.16,20700.0,37.1472,37.1602,37.0952,37.1342,20700.0
2015-02-13 12:00:00,57.15,57.15,57.06,57.09,12400.0,37.1277,37.1277,37.0693,37.0887,12400.0
2015-02-13 12:10:00,57.09,57.12,57.06,57.09,20500.0,37.0887,37.1082,37.0693,37.0887,20500.0
2015-02-13 12:20:00,57.09,57.1,57.01,57.04,18700.0,37.0887,37.0952,37.0368,37.0563,18700.0
2015-02-13 12:30:00,57.03,57.09,57.01,57.03,16300.0,37.0498,37.0887,37.0368,37.0498,16300.0
2015-02-13 12:40:00,57.04,57.11,56.97,57.09,42000.0,37.0563,37.1017,37.0108,37.0887,42000.0
2015-02-13 12:50:00,57.09,57.17,57.09,57.12,19600.0,37.0887,37.1407,37.0887,37.1082,19600.0
2015-02-13 13:00:00,57.12,57.23,57.12,57.2,13700.0,37.1082,37.1797,37.1082,37.1602,13700.0
2015-02-13 13:10:00,57.19,57.23,57.16,57.19,16700.0,37.1537,37.1797,37.1342,37.1537,16700.0
2015-02-13 13:20:00,57.2,57.2,57.01,57.01,27200.0,37.1602,37.1602,37.0368,37.0368,27200.0
2015-02-13 13:30:00,57.02,57.03,56.94,57.01,45400.0,37.0433,37.0498,36.9913,37.0368,45400.0
2015-02-13 13:40:00,57.02,57.16,57.02,57.14,46800.0,37.0433,37.1342,37.0433,37.1212,46800.0
2015-02-13 13:50:00,57.13,57.17,57.11,57.13,19900.0,37.1147,37.1407,37.1017,37.1147,19900.0
2015-02-13 14:00:00,57.12,57.12,57.02,57.08,24600.0,37.1082,37.1082,37.0433,37.0822,24600.0
2015-02-13 14:10:00,57.08,57.13,57.04,57.11,22500.0,37.0822,37.1147,37.0563,37.1017,22500.0
2015-02-13 14:20:00,57.11,57.15,57.1,57.1,17900.0,37.1017,37.1277,37.0952,37.0952,17900.0
2015-02-13 14:30:00,57.09,57.1,57.0,57.01,29500.0,37.0887,37.0952,37.0303,37.0368,29500.0
2015-02-13 14:40:00,57.01,57.07,57.0,57.01,31000.0,37.0368,37.0758,37.0303,37.0368,31000.0
2015-02-13 14:50:00,57.0,57.08,56.98,57.06,39600.0,37.0303,37.0822,37.0173,37.0693,39600.0
2015-02-13 15:00:00,57.06,57.11,57.0,57.08,42700.0,37.0693,37.1017,37.0303,37.0822,42700.0
2015-02-13 15:10:00,57.08,57.17,57.07,57.16,53500.0,37.0822,37.1407,37.0758,37.1342,53500.0
2015-02-13 15:20:00,57.15,57.15,57.08,57.15,57600.0,37.1277,37.1277,37.0822,37.1277,57600.0
2015-02-13 15:30:00,57.15,57.23,57.11,57.19,106200.0,37.1277,37.1797,37.1017,37.1537,106200.0
2015-02-13 15:40:00,57.2,57.26,57.18,57.24,126800.0,37.1602,37.1992,37.1472,37.1862,126800.0
2015-02-13 15:50:00,57.24,57.33,57.24,57.32,186400.0,37.1862,37.2447,37.1862,37.2382,186400.0
2015-02-17 09:30:00,57.02,57.36,56.97,57.13,217700.0,37.0433,37.2642,37.0108,37.1147,217700.0
2015-02-17 09:40:00,57.12,57.12,56.81,56.82,52800.0,37.1082,37.1082,36.9068,36.9133,52800.0
2015-02-17 09:50:00,56.82,56.87,56.77,56.86,25800.0,36.9133,36.9458,36.8809,36.9393,25800.0
2015-02-17 10:00:00,56.85,56.93,56.76,56.87,36700.0,36.9328,36.9848,36.8744,36.9458,36700.0
2015-02-17 10:10:00,56.87,57.03,56.85,57.02,55700.0,36.9458,37.0498,36.9328,37.0433,55700.0
2015-02-17 10:20:00,57.02,57.08,56.95,56.99,82300.0,37.0433,37.0822,36.9978,37.0238,82300.0
2015-02-17 10:30:00,56.99,57.01,56.93,56.95,31700.0,37.0238,37.0368,36.9848,36.9978,31700.0
2015-02-17 10:40:00,56.96,56.96,56.84,56.92,30400.0,37.0043,37.0043,36.9263,36.9783,30400.0
2015-02-17 10:50:00,56.93,56.99,56.83,56.96,73400.0,36.9848,37.0238,36.9198,37.0043,73400.0
2015-02-17 11:00:00,56.96,57.03,56.91,57.0,58000.0,37.0043,37.0498,36.9718,37.0303,58000.0
2015-02-17 11:10:00,56.99,57.07,56.98,57.06,41300.0,37.0238,37.0758,37.0173,37.0693,41300.0
2015-02-17 11:20:00,57.06,57.19,57.06,57.17,55300.0,37.0693,37.1537,37.0693,37.1407,55300.0
2015-02-17 11:30:00,57.17,57.24,57.16,57.21,20000.0,37.1407,37.1862,37.1342,37.1667,20000.0
2015-02-17 11:40:00,57.22,57.25,57.19,57.22,16400.0,37.1732,37.1927,37.1537,37.1732,16400.0
2015-02-17 11:50:00,57.23,57.26,57.22,57.22,14300.0,37.1797,37.1992,37.1732,37.1732,14300.0
2015-02-17 12:00:00,57.24,57.27,57.22,57.25,25400.0,37.1862,37.2057,37.1732,37.1927,25400.0
2015-02-17 12:10:00,57.25,57.26,57.21,57.24,12600.0,37.1927,37.1992,37.1667,37.1862,12600.0
2015-02-17 12:20:00,57.24,57.26,57.21,57.23,23300.0,37.1862,37.1992,37.1667,37.1797,23300.0
2015-02-17 12:30:00,57.22,57.3,57.22,57.26,18300.0,37.1732,37.2252,37.1732,37.1992,18300.0
2015-02-17 12:40:00,57.26,57.27,57.2,57.25,16200.0,37.1992,37.2057,37.1602,37.1927,16200.0
2015-02-17 12:50:00,57.26,57.32,57.24,57.31,20700.0,37.1992,37.2382,37.1862,37.2317,20700.0
2015-02-17 13:00:00,57.31,57.34,57.25,57.34,26700.0,37.2317,37.2512,37.1927,37.2512,26700.0
2015-02-17 13:10:00,57.36,57.44,57.36,57.42,16100.0,37.2642,37.3161,37.2642,37.3031,16100.0
2015-02-17 13:20:00,57.41,57.46,57.39,57.42,12600.0,37.2966,37.3291,37.2836,37.3031,12600.0
2015-02-17 13:30:00,57.43,57.46,57.33,57.33,27400.0,37.3096,37.3291,37.2447,37.2447,27400.0
2015-02-17 13:40:00,57.33,57.33,57.22,57.24,62800.0,37.2447,37.2447,37.1732,37.1862,62800.0
2015-02-17 13:50:00,57.25,57.38,57.22,57.37,20100.0,37.1927,37.2771,37.1732,37.2706,20100.0
2015-02-17 14:00:00,57.37,57.37,57.28,57.32,20500.0,37.2706,37.2706,37.2122,37.2382,20500.0
2015-02-17 14:10:00,57.31,57.36,57.25,57.36,33100.0,37.2317,37.2642,37.1927,37.2642,33100.0
2015-02-17 14:20:00,57.35,57.36,57.22,57.23,23600.0,37.2577,37.2642,37.1732,37.1797,23600.0
2015-02-17 14:30:00,57.24,57.31,57.23,57.26,40400.0,37.1862,37.2317,37.1797,37.1992,40400.0
2015-02-17 14:40:00,57.26,57.27,57.19,57.24,35200.0,37.1992,37.2057,37.1537,37.1862,35200.0
2015-02-17 14:50:00,57.25,57.25,57.1,57.11,29300.0,37.1927,37.1927,37.0952,37.1017,29300.0
2015-02-17 15:00:00,57.12,57.15,57.09,57.15,25300.0,37.1082,37.1277,37.0887,37.1277,25300.0
2015-02-17 15:10:00,57.16,57.17,57.07,57.09,36000.0,37.1342,37.1407,37.0758,37.0887,36000.0
2015-02-17 15:20:00,57.09,57.16,57.04,57.04,120300.0,37.0887,37.1342,37.0563,37.0563,120300.0
2015-02-17 15:30:00,57.04,57.04,56.93,56.94,175700.0,37.0563,37.0563,36.9848,36.9913,175700.0
2015-02-17 15:40:00,56.94,57.0,56.94,56.95,112100.0,36.9913,37.0303,36.9913,36.9978,112100.0
2015-02-17 15:50:00,56.95,57.0,56.89,56.98,257700.0,36.9978,37.0303,36.9588,37.0173,257700.0
2015-02-18 09:30:00,56.13,56.45,55.9,56.42,165300.0,36.4651,36.673,36.3157,36.6535,165300.0
2015-02-18 09:40:00,56.42,56.47,56.3,56.41,71000.0,36.6535,36.686,36.5755,36.647,71000.0
2015-02-18 09:50:00,56.43,56.65,56.43,56.65,46100.0,36.66,36.8029,36.66,36.8029,46100.0
2015-02-18 10:00:00,56.66,56.76,56.54,56.74,48900.0,36.8094,36.8744,36.7314,36.8614,48900.0
2015-02-18 10:10:00,56.77,56.86,56.65,56.77,47700.0,36.8809,36.9393,36.8029,36.8809,47700.0
2015-02-18 10:20:00,56.78,56.85,56.68,56.77,31900.0,36.8874,36.9328,36.8224,36.8809,31900.0
2015-02-18 10:30:00,56.75,56.79,56.73,56.77,15600.0,36.8679,36.8938,36.8549,36.8809,15600.0
2015-02-18 10:40:00,56.77,56.92,56.77,56.9,28800.0,36.8809,36.9783,36.8809,36.9653,28800.0
2015-02-18 10:50:00,56.91,56.94,56.77,56.78,24800.0,36.9718,36.9913,36.8809,36.8874,24800.0
2015-02-18 11:00:00,56.77,56.87,56.71,56.87,54100.0,36.8809,36.9458,36.8419,36.9458,54100.0
2015-02-18 11:10:00,56.86,56.98,56.84,56.94,28900.0,36.9393,37.0173,36.9263,36.9913,28900.0
2015-02-18 11:20:00,56.95,57.03,56.92,56.99,39100.0,36.9978,37.0498,36.9783,37.0238,39100.0
2015-02-18 11:30:00,57.0,57.0,56.86,56.9,30600.0,37.0303,37.0303,36.9393,36.9653,30600.0
2015-02-18 11:40:00,56.9,56.93,56.79,56.81,50800.0,36.9653,36.9848,36.8938,36.9068,50800.0
2015-02-18 11:50:00,56.81,56.88,56.8,56.8,25100.0,36.9068,36.9523,36.9003,36.9003,25100.0
2015-02-18 12:00:00,56.79,56.9,56.79,56.8,35900.0,36.8938,36.9653,36.8938,36.9003,35900.0
2015-02-18 12:10:00,56.8,56.88,56.78,56.88,17400.0,36.9003,36.9523,36.8874,36.9523,17400.0
2015-02-18 12:20:00,56.88,56.91,56.8,56.82,16400.0,36.9523,36.9718,36.9003,36.9133,16400.0
2015-02-18 12:30:00,56.81,56.86,56.75,56.82,18300.0,36.9068,36.9393,36.8679,36.9133,18300.0
2015-02-18 12:40:00,56.82,56.85,56.75,56.78,20400.0,36.9133,36.9328,36.8679,36.8874,20400.0
2015-02-18 12:50:00,56.78,56.8,56.73,56.78,21500.0,36.8874,36.9003,36.8549,36.8874,21500.0
2015-02-18 13:00:00,56.79,56.88,56.78,56.88,27800.0,36.8938,36.9523,36.8874,36.9523,27800.0
2015-02-18 13:10:00,56.88,56.93,56.86,56.9,22000.0,36.9523,36.9848,36.9393,36.9653,22000.0
2015-02-18 13:20:00,56.9,56.91,56.81,56.86,25200.0,36.9653,36.9718,36.9068,36.9393,25200.0
2015-02-18 13:30:00,56.87,56.95,56.87,56.95,32900.0,36.9458,36.9978,36.9458,36.9978,32900.0
2015-02-18 13:40:00,56.94,56.99,56.94,56.96,44100.0,36.9913,37.0238,36.9913,37.0043,44100.0
2015-02-18 13:50:00,56.96,56.99,56.93,56.93,48500.0,37.0043,37.0238,36.9848,36.9848,48500.0
2015-02-18 14:00:00,56.96,57.08,56.96,56.99,65500.0,37.0043,37.0822,37.0043,37.0238,65500.0
2015-02-18 14:10:00,57.0,57.07,56.99,57.07,29600.0,37.0303,37.0758,37.0238,37.0758,29600.0
2015-02-18 14:20:00,57.08,57.1,56.93,56.97,50200.0,37.0822,37.0952,36.9848,37.0108,50200.0
2015-02-18 14:30:00,56.97,57.04,56.96,56.99,38600.0,37.0108,37.0563,37.0043,37.0238,38600.0
2015-02-18 14:40:00,57.0,57.02,56.92,56.97,55500.0,37.0303,37.0433,36.9783,37.0108,55500.0
2015-02-18 14:50:00,56.96,56.98,56.89,56.96,35900.0,37.0043,37.0173,36.9588,37.0043,35900.0
2015-02-18 15:00:00,56.95,57.14,56.95,57.1,42600.0,36.9978,37.1212,36.9978,37.0952,42600.0
2015-02-18 15:10:00,57.09,57.14,57.04,57.13,46100.0,37.0887,37.1212,37.0563,37.1147,46100.0
2015-02-18 15:20:00,57.12,57.15,57.04,57.14,86400.0,37.1082,37.1277,37.0563,37.1212,86400.0
2015-02-18 15:30:00,57.13,57.18,57.07,57.12,81700.0,37.1147,37.1472,37.0758,37.1082,81700.0
2015-02-18 15:40:00,57.13,57.14,57.07,57.07,112100.0,37.1147,37.1212,37.0758,37.0758,112100.0
2015-02-18 15:50:00,57.08,57.27,57.07,57.25,243600.0,37.0822,37.2057,37.0758,37.1927,243600.0
2015-02-19 09:30:00,56.6,56.79,56.38,56.48,166300.0,36.7704,36.8938,36.6275,36.6925,166300.0
2015-02-19 09:40:00,56.54,56.78,56.52,56.64,38900.0,36.7314,36.8874,36.7184,36.7964,38900.0
2015-02-19 09:50:00,56.66,56.79,56.66,56.74,64900.0,36.8094,36.8938,36.8094,36.8614,64900.0
2015-02-19 10:00:00,56.74,56.79,56.67,56.7,44800.0,36.8614,36.8938,36.8159,36.8354,44800.0
2015-02-19 10:10:00,56.71,56.93,56.71,56.92,43000.0,36.8419,36.9848,36.8419,36.9783,43000.0
2015-02-19 10:20:00,56.91,56.97,56.9,56.94,36500.0,36.9718,37.0108,36.9653,36.9913,36500.0
2015-02-19 10:30:00,56.95,56.98,56.91,56.93,32400.0,36.9978,37.0173,36.9718,36.9848,32400.0
2015-02-19 10:40:00,56.94,56.99,56.92,56.93,19000.0,36.9913,37.0238,36.9783,36.9848,19000.0
2015-02-19 10:50:00,56.93,56.94,56.86,56.89,21700.0,36.9848,36.9913,36.9393,36.9588,21700.0
2015-02-19 11:00:00,56.91,56.93,56.86,56.91,26200.0,36.9718,36.9848,36.9393,36.9718,26200.0
2015-02-19 11:10:00,56.91,57.0,56.91,56.98,34300.0,36.9718,37.0303,36.9718,37.0173,34300.0
2015-02-19 11:20:00,56.98,57.09,56.98,57.08,44500.0,37.0173,37.0887,37.0173,37.0822,44500.0
2015-02-19 11:30:00,57.09,57.12,57.02,57.03,28200.0,37.0887,37.1082,37.0433,37.0498,28200.0
2015-02-19 11:40:00,57.03,57.11,57.03,57.05,16000.0,37.0498,37.1017,37.0498,37.0628,16000.0
2015-02-19 11:50:00,57.07,57.08,57.02,57.05,35200.0,37.0758,37.0822,37.0433,37.0628,35200.0
2015-02-19 12:00:00,57.06,57.11,57.01,57.02,24600.0,37.0693,37.1017,37.0368,37.0433,24600.0
2015-02-19 12:10:00,57.01,57.02,56.95,56.98,22200.0,37.0368,37.0433,36.9978,37.0173,22200.0
2015-02-19 12:20:00,56.98,57.03,56.97,56.98,24300.0,37.0173,37.0498,37.0108,37.0173,24300.0
2015-02-19 12:30:00,56.98,57.0,56.82,56.92,32000.0,37.0173,37.0303,36.9133,36.9783,32000.0
2015-02-19 12:40:00,56.93,56.96,56.87,56.92,20000.0,36.9848,37.0043,36.9458,36.9783,20000.0
2015-02-19 12:50:00,56.93,56.93,56.86,56.92,33700.0,36.9848,36.9848,36.9393,36.9783,33700.0
2015-02-19 13:00:00,56.93,56.95,56.84,56.88,20700.0,36.9848,36.9978,36.9263,36.9523,20700.0
2015-02-19 13:10:00,56.88,56.92,56.87,56.91,19800.0,36.9523,36.9783,36.9458,36.9718,19800.0
2015-02-19 13:20:00,56.92,56.96,56.78,56.79,30900.0,36.9783,37.0043,36.8874,36.8938,30900.0
2015-02-19 13:30:00,56.81,56.83,56.76,56.82,12900.0,36.9068,36.9198,36.8744,36.9133,12900.0
2015-02-19 13:40:00,56.81,56.86,56.81,56.83,19500.0,36.9068,36.9393,36.9068,36.9198,19500.0
2015-02-19 13:50:00,56.82,56.88,56.79,56.85,15600.0,36.9133,36.9523,36.8938,36.9328,15600.0
2015-02-19 14:00:00,56.87,56.88,56.8,56.84,23500.0,36.9458,36.9523,36.9003,36.9263,23500.0
2015-02-19 14:10:00,56.83,56.86,56.79,56.8,15100.0,36.9198,36.9393,36.8938,36.9003,15100.0
2015-02-19 14:20:00,56.8,56.8,56.75,56.75,43000.0,36.9003,36.9003,36.8679,36.8679,43000.0
2015-02-19 14:30:00,56.75,56.86,56.73,56.73,102000.0,36.8679,36.9393,36.8549,36.8549,102000.0
2015-02-19 14:40:00,56.73,56.73,56.61,56.62,49900.0,36.8549,36.8549,36.7769,36.7834,49900.0
2015-02-19 14:50:00,56.62,56.71,56.61,56.7,33500.0,36.7834,36.8419,36.7769,36.8354,33500.0
2015-02-19 15:00:00,56.71,56.8,56.67,56.77,34600.0,36.8419,36.9003,36.8159,36.8809,34600.0
2015-02-19 15:10:00,56.77,56.83,56.77,56.83,32800.0,36.8809,36.9198,36.8809,36.9198,32800.0
2015-02-19 15:20:00,56.82,56.85,56.76,56.78,32400.0,36.9133,36.9328,36.8744,36.8874,32400.0
2015-02-19 15:30:00,56.8,56.81,56.73,56.79,53800.0,36.9003,36.9068,36.8549,36.8938,53800.0
2015-02-19 15:40:00,56.78,56.8,56.75,56.78,58300.0,36.8874,36.9003,36.8679,36.8874,58300.0
2015-02-19 15:50:00,56.77,56.84,56.74,56.83,158300.0,36.8809,36.9263,36.8614,36.9198,158300.0
2015-02-20 09:30:00,56.65,56.93,56.54,56.59,221800.0,36.8029,36.9848,36.7314,36.7639,221800.0
2015-02-20 09:40:00,56.56,56.56,56.15,56.2,70700.0,36.7444,36.7444,36.4781,36.5106,70700.0
2015-02-20 09:50:00,56.19,56.47,56.18,56.36,42200.0,36.5041,36.686,36.4976,36.6145,42200.0
2015-02-20 10:00:00,56.36,56.43,56.27,56.43,31500.0,36.6145,36.66,36.556,36.66,31500.0
2015-02-20 10:10:00,56.43,56.62,56.4,56.55,41500.0,36.66,36.7834,36.6405,36.7379,41500.0
2015-02-20 10:20:00,56.56,56.65,56.51,56.59,33500.0,36.7444,36.8029,36.7119,36.7639,33500.0
2015-02-20 10:30:00,56.58,56.7,56.55,56.7,61100.0,36.7574,36.8354,36.7379,36.8354,61100.0
2015-02-20 10:40:00,56.7,56.7,56.58,56.68,79700.0,36.8354,36.8354,36.7574,36.8224,79700.0
2015-02-20 10:50:00,56.68,56.71,56.55,56.63,42700.0,36.8224,36.8419,36.7379,36.7899,42700.0
2015-02-20 11:00:00,56.64,56.7,56.56,56.56,40500.0,36.7964,36.8354,36.7444,36.7444,40500.0
2015-02-20 11:10:00,56.57,56.57,56.42,56.44,51900.0,36.7509,36.7509,36.6535,36.6665,51900.0
2015-02-20 11:20:00,56.45,56.48,56.33,56.37,87500.0,36.673,36.6925,36.595,36.621,87500.0
2015-02-20 11:30:00,56.37,56.4,56.27,56.38,83900.0,36.621,36.6405,36.556,36.6275,83900.0
2015-02-20 11:40:00,56.38,56.52,56.32,56.51,142200.0,36.6275,36.7184,36.5885,36.7119,142200.0
2015-02-20 11:50:00,56.51,56.62,56.47,56.62,57500.0,36.7119,36.7834,36.686,36.7834,57500.0
2015-02-20 12:00:00,56.63,56.72,56.62,56.72,26200.0,36.7899,36.8484,36.7834,36.8484,26200.0
2015-02-20 12:10:00,56.72,56.78,56.7,56.78,29900.0,36.8484,36.8874,36.8354,36.8874,29900.0
2015-02-20 12:20:00,56.78,56.79,56.7,56.71,32900.0,36.8874,36.8938,36.8354,36.8419,32900.0
2015-02-20 12:30:00,56.71,56.73,56.55,56.64,55600.0,36.8419,36.8549,36.7379,36.7964,55600.0
2015-02-20 12:40:00,56.63,56.78,56.61,56.76,38400.0,36.7899,36.8874,36.7769,36.8744,38400.0
2015-02-20 12:50:00,56.75,56.84,56.74,56.81,17500.0,36.8679,36.9263,36.8614,36.9068,17500.0
2015-02-20 13:00:00,56.8,56.82,56.71,56.72,51000.0,36.9003,36.9133,36.8419,36.8484,51000.0
2015-02-20 13:10:00,56.73,56.91,56.73,56.9,28900.0,36.8549,36.9718,36.8549,36.9653,28900.0
2015-02-20 13:20:00,56.89,56.96,56.89,56.92,35000.0,36.9588,37.0043,36.9588,36.9783,35000.0
2015-02-20 13:30:00,56.93,57.13,56.93,57.13,47000.0,36.9848,37.1147,36.9848,37.1147,47000.0
2015-02-20 13:40:00,57.13,57.14,57.08,57.13,27400.0,37.1147,37.1212,37.0822,37.1147,27400.0
2015-02-20 13:50:00,57.13,57.2,57.09,57.17,40500.0,37.1147,37.1602,37.0887,37.1407,40500.0
2015-02-20 14:00:00,57.15,57.23,57.14,57.14,41900.0,37.1277,37.1797,37.1212,37.1212,41900.0
2015-02-20 14:10:00,57.14,57.2,57.14,57.18,45500.0,37.1212,37.1602,37.1212,37.1472,45500.0
2015-02-20 14:20:00,57.17,57.23,57.15,57.21,59600.0,37.1407,37.1797,37.1277,37.1667,59600.0
2015-02-20 14:30:00,57.2,57.21,57.16,57.17,63200.0,37.1602,37.1667,37.1342,37.1407,63200.0
2015-02-20 14:40:00,57.18,57.26,57.14,57.25,75300.0,37.1472,37.1992,37.1212,37.1927,75300.0
2015-02-20 14:50:00,57.26,57.39,57.25,57.37,88400.0,37.1992,37.2836,37.1927,37.2706,88400.0
2015-02-20 15:00:00,57.38,57.48,57.37,57.47,88100.0,37.2771,37.3421,37.2706,37.3356,88100.0
2015-02-20 15:10:00,57.48,57.53,57.45,57.47,157300.0,37.3421,37.3746,37.3226,37.3356,157300.0
2015-02-20 15:20:00,57.48,57.53,57.46,57.51,135000.0,37.3421,37.3746,37.3291,37.3616,135000.0
2015-02-20 15:30:00,57.52,57.56,57.49,57.52,162900.0,37.3681,37.3941,37.3486,37.3681,162900.0
2015-02-20 15:40:00,57.53,57.59,57.48,57.51,177800.0,37.3746,37.4136,37.3421,37.3616,177800.0
2015-02-20 15:50:00,57.51,57.59,57.5,57.59,283100.0,37.3616,37.4136,37.3551,37.4136,283100.0
2015-02-23 09:30:00,57.0,57.05,56.52,56.7,264500.0,37.0303,37.0628,36.7184,36.8354,264500.0
2015-02-23 09:40:00,56.69,56.75,56.42,56.5,94200.0,36.8289,36.8679,36.6535,36.7054,94200.0
2015-02-23 09:50:00,56.5,56.54,56.41,56.45,74300.0,36.7054,36.7314,36.647,36.673,74300.0
2015-02-23 10:00:00,56.46,56.72,56.43,56.66,103900.0,36.6795,36.8484,36.66,36.8094,103900.0
2015-02-23 10:10:00,56.69,56.73,56.62,56.68,87200.0,36.8289,36.8549,36.7834,36.8224,87200.0
2015-02-23 10:20:00,56.68,56.74,56.64,56.69,46900.0,36.8224,36.8614,36.7964,36.8289,46900.0
2015-02-23 10:30:00,56.69,56.72,56.63,56.65,45900.0,36.8289,36.8484,36.7899,36.8029,45900.0
2015-02-23 10:40:00,56.65,56.7,56.61,56.61,112800.0,36.8029,36.8354,36.7769,36.7769,112800.0
2015-02-23 10:50:00,56.61,56.63,56.52,56.57,87900.0,36.7769,36.7899,36.7184,36.7509,87900.0
2015-02-23 11:00:00,56.57,56.57,56.47,56.53,58400.0,36.7509,36.7509,36.686,36.7249,58400.0
2015-02-23 11:10:00,56.53,56.57,56.47,56.53,32100.0,36.7249,36.7509,36.686,36.7249,32100.0
2015-02-23 11:20:00,56.55,56.58,56.52,56.53,17400.0,36.7379,36.7574,36.7184,36.7249,17400.0
2015-02-23 11:30:00,56.55,56.55,56.48,56.48,16900.0,36.7379,36.7379,36.6925,36.6925,16900.0
2015-02-23 11:40:00,56.49,56.52,56.45,56.45,40700.0,36.699,36.7184,36.673,36.673,40700.0
2015-02-23 11:50:00,56.45,56.52,56.43,56.51,28000.0,36.673,36.7184,36.66,36.7119,28000.0
2015-02-23 12:00:00,56.52,56.63,56.52,56.63,63700.0,36.7184,36.7899,36.7184,36.7899,63700.0
2015-02-23 12:10:00,56.62,56.69,56.61,56.62,63700.0,36.7834,36.8289,36.7769,36.7834,63700.0
2015-02-23 12:20:00,56.63,56.64,56.52,56.52,39500.0,36.7899,36.7964,36.7184,36.7184,39500.0
2015-02-23 12:30:00,56.52,56.54,56.41,56.42,41700.0,36.7184,36.7314,36.647,36.6535,41700.0
2015-02-23 12:40:00,56.41,56.44,56.4,56.43,40200.0,36.647,36.6665,36.6405,36.66,40200.0
2015-02-23 12:50:00,56.43,56.61,56.43,56.61,77800.0,36.66,36.7769,36.66,36.7769,77800.0
2015-02-23 13:00:00,56.61,57.83,56.61,57.48,850600.0,36.7769,37.5695,36.7769,37.3421,850600.0
2015-02-23 13:10:00,57.48,57.76,57.38,57.56,413200.0,37.3421,37.524,37.2771,37.3941,413200.0
2015-02-23 13:20:00,57.55,57.89,57.55,57.76,216300.0,37.3876,37.6085,37.3876,37.524,216300.0
2015-02-23 13:30:00,57.76,57.9,57.43,57.7,257000.0,37.524,37.615,37.3096,37.485,257000.0
2015-02-23 13:40:00,57.7,57.71,57.24,57.28,131400.0,37.485,37.4915,37.1862,37.2122,131400.0
2015-02-23 13:50:00,57.29,57.33,56.97,56.98,186900.0,37.2187,37.2447,37.0108,37.0173,186900.0
2015-02-23 14:00:00,57.0,57.32,56.98,57.22,98000.0,37.0303,37.2382,37.0173,37.1732,98000.0
2015-02-23 14:10:00,57.21,57.31,57.17,57.18,95900.0,37.1667,37.2317,37.1407,37.1472,95900.0
2015-02-23 14:20:00,57.17,57.38,57.14,57.38,54800.0,37.1407,37.2771,37.1212,37.2771,54800.0
2015-02-23 14:30:00,57.38,57.38,57.26,57.34,50900.0,37.2771,37.2771,37.1992,37.2512,50900.0
2015-02-23 14:40:00,57.34,57.35,57.24,57.33,58200.0,37.2512,37.2577,37.1862,37.2447,58200.0
2015-02-23 14:50:00,57.33,57.55,57.32,57.42,86000.0,37.2447,37.3876,37.2382,37.3031,86000.0
2015-02-23 15:00:00,57.43,57.43,57.31,57.31,102800.0,37.3096,37.3096,37.2317,37.2317,102800.0
2015-02-23 15:10:00,57.31,57.42,57.3,57.39,89700.0,37.2317,37.3031,37.2252,37.2836,89700.0
2015-02-23 15:20:00,57.39,57.4,57.34,57.35,91800.0,37.2836,37.2901,37.2512,37.2577,91800.0
2015-02-23 15:30:00,57.35,57.44,57.31,57.42,133600.0,37.2577,37.3161,37.2317,37.3031,133600.0
2015-02-23 15:40:00,57.41,57.47,57.41,57.47,137600.0,37.2966,37.3356,37.2966,37.3356,137600.0
2015-02-23 15:50:00,57.47,57.48,57.34,57.38,309700.0,37.3356,37.3421,37.2512,37.2771,309700.0
2015-02-24 09:30:00,56.85,57.23,56.77,56.79,144500.0,36.9328,37.1797,36.8809,36.8938,144500.0
2015-02-24 09:40:00,56.79,56.84,56.65,56.79,54700.0,36.8938,36.9263,36.8029,36.8938,54700.0
2015-02-24 09:50:00,56.78,56.83,56.58,56.64,67300.0,36.8874,36.9198,36.7574,36.7964,67300.0
2015-02-24 10:00:00,56.63,56.67,56.45,56.63,93500.0,36.7899,36.8159,36.673,36.7899,93500.0
2015-02-24 10:10:00,56.63,56.66,56.53,56.55,55500.0,36.7899,36.8094,36.7249,36.7379,55500.0
2015-02-24 10:20:00,56.53,56.69,56.53,56.67,49600.0,36.7249,36.8289,36.7249,36.8159,49600.0
2015-02-24 10:30:00,56.68,56.68,56.6,56.63,45500.0,36.8224,36.8224,36.7704,36.7899,45500.0
2015-02-24 10:40:00,56.63,56.7,56.6,56.63,30300.0,36.7899,36.8354,36.7704,36.7899,30300.0
2015-02-24 10:50:00,56.64,56.71,56.59,56.71,39500.0,36.7964,36.8419,36.7639,36.8419,39500.0
2015-02-24 11:00:00,56.71,56.79,56.69,56.78,41500.0,36.8419,36.8938,36.8289,36.8874,41500.0
2015-02-24 11:10:00,56.8,56.85,56.71,56.71,54700.0,36.9003,36.9328,36.8419,36.8419,54700.0
2015-02-24 11:20:00,56.73,56.77,56.61,56.65,38800.0,36.8549,36.8809,36.7769,36.8029,38800.0
2015-02-24 11:30:00,56.65,56.71,56.58,56.6,44200.0,36.8029,36.8419,36.7574,36.7704,44200.0
2015-02-24 11:40:00,56.6,56.65,56.58,56.6,34500.0,36.7704,36.8029,36.7574,36.7704,34500.0
2015-02-24 11:50:00,56.6,56.65,56.59,56.63,25700.0,36.7704,36.8029,36.7639,36.7899,25700.0
2015-02-24 12:00:00,56.63,56.63,56.54,56.58,44900.0,36.7899,36.7899,36.7314,36.7574,44900.0
2015-02-24 12:10:00,56.59,56.6,56.46,56.51,30100.0,36.7639,36.7704,36.6795,36.7119,30100.0
2015-02-24 12:20:00,56.5,56.51,56.44,56.44,35800.0,36.7054,36.7119,36.6665,36.6665,35800.0
2015-02-24 12:30:00,56.44,56.47,56.34,56.44,63500.0,36.6665,36.686,36.6015,36.6665,63500.0
2015-02-24 12:40:00,56.42,56.48,56.4,56.47,19500.0,36.6535,36.6925,36.6405,36.686,19500.0
2015-02-24 12:50:00,56.48,56.6,56.48,56.53,22700.0,36.6925,36.7704,36.6925,36.7249,22700.0
2015-02-24 13:00:00,56.53,56.53,56.46,56.46,23400.0,36.7249,36.7249,36.6795,36.6795,23400.0
2015-02-24 13:10:00,56.46,56.52,56.41,56.41,79100.0,36.6795,36.7184,36.647,36.647,79100.0
2015-02-24 13:20:00,56.41,56.46,56.35,56.36,46600.0,36.647,36.6795,36.608,36.6145,46600.0
2015-02-24 13:30:00,56.36,56.45,56.34,56.4,30200.0,36.6145,36.673,36.6015,36.6405,30200.0
2015-02-24 13:40:00,56.4,56.51,56.39,56.5,34500.0,36.6405,36.7119,36.634,36.7054,34500.0
2015-02-24 13:50:00,56.5,56.6,56.49,56.58,35300.0,36.7054,36.7704,36.699,36.7574,35300.0
2015-02-24 14:00:00,56.59,56.6,56.51,56.51,39400.0,36.7639,36.7704,36.7119,36.7119,39400.0
2015-02-24 14:10:00,56.51,56.51,56.44,56.45,26500.0,36.7119,36.7119,36.6665,36.673,26500.0
2015-02-24 14:20:00,56.45,56.59,56.42,56.54,37100.0,36.673,36.7639,36.6535,36.7314,37100.0
2015-02-24 14:30:00,56.53,56.6,56.51,56.6,32600.0,36.7249,36.7704,36.7119,36.7704,32600.0
2015-02-24 14:40:00,56.6,56.63,56.57,56.61,35900.0,36.7704,36.7899,36.7509,36.7769,35900.0
2015-02-24 14:50:00,56.62,56.65,56.61,56.63,36700.0,36.7834,36.8029,36.7769,36.7899,36700.0
2015-02-24 15:00:00,56.64,56.69,56.64,56.64,37600.0,36.7964,36.8289,36.7964,36.7964,37600.0
2015-02-24 15:10:00,56.64,56.64,56.55,56.64,66300.0,36.7964,36.7964,36.7379,36.7964,66300.0
2015-02-24 15:20:00,56.63,56.67,56.62,56.63,61200.0,36.7899,36.8159,36.7834,36.7899,61200.0
2015-02-24 15:30:00,56.62,56.68,56.6,56.67,89300.0,36.7834,36.8224,36.7704,36.8159,89300.0
2015-02-24 15:40:00,56.67,56.72,56.65,56.68,137300.0,36.8159,36.8484,36.8029,36.8224,137300.0
2015-02-24 15:50:00,56.68,56.78,56.67,56.76,283500.0,36.8224,36.8874,36.8159,36.8744,283500.0
2015-02-25 09:30:00,56.53,56.87,56.53,56.83,159600.0,36.7249,36.9458,36.7249,36.9198,159600.0
2015-02-25 09:40:00,56.83,56.83,56.73,56.78,29100.0,36.9198,36.9198,36.8549,36.8874,29100.0
2015-02-25 09:50:00,56.76,56.82,56.69,56.69,15800.0,36.8744,36.9133,36.8289,36.8289,15800.0
2015-02-25 10:00:00,56.69,56.79,56.62,56.77,44700.0,36.8289,36.8938,36.7834,36.8809,44700.0
2015-02-25 10:10:00,56.79,56.86,56.76,56.86,57900.0,36.8938,36.9393,36.8744,36.9393,57900.0
2015-02-25 10:20:00,56.87,56.89,56.63,56.63,85200.0,36.9458,36.9588,36.7899,36.7899,85200.0
2015-02-25 10:30:00,56.64,56.71,56.57,56.57,48700.0,36.7964,36.8419,36.7509,36.7509,48700.0
2015-02-25 10:40:00,56.56,56.6,56.42,56.45,31000.0,36.7444,36.7704,36.6535,36.673,31000.0
2015-02-25 10:50:00,56.44,56.53,56.43,56.49,46900.0,36.6665,36.7249,36.66,36.699,46900.0
2015-02-25 11:00:00,56.5,56.54,56.48,56.5,68100.0,36.7054,36.7314,36.6925,36.7054,68100.0
2015-02-25 11:10:00,56.49,56.54,56.47,56.52,26100.0,36.699,36.7314,36.686,36.7184,26100.0
2015-02-25 11:20:00,56.53,56.54,56.51,56.51,13500.0,36.7249,36.7314,36.7119,36.7119,13500.0
2015-02-25 11:30:00,56.51,56.55,56.5,56.54,35100.0,36.7119,36.7379,36.7054,36.7314,35100.0
2015-02-25 11:40:00,56.55,56.55,56.44,56.49,34900.0,36.7379,36.7379,36.6665,36.699,34900.0
2015-02-25 11:50:00,56.49,56.54,56.49,56.5,18500.0,36.699,36.7314,36.699,36.7054,18500.0
2015-02-25 12:00:00,56.5,56.56,56.49,56.54,15000.0,36.7054,36.7444,36.699,36.7314,15000.0
2015-02-25 12:10:00,56.53,56.63,56.53,56.6,30000.0,36.7249,36.7899,36.7249,36.7704,30000.0
2015-02-25 12:20:00,56.58,56.61,56.54,56.56,13700.0,36.7574,36.7769,36.7314,36.7444,13700.0
2015-02-25 12:30:00,56.56,56.61,56.56,56.59,16500.0,36.7444,36.7769,36.7444,36.7639,16500.0
2015-02-25 12:40:00,56.59,56.6,56.52,56.53,22800.0,36.7639,36.7704,36.7184,36.7249,22800.0
2015-02-25 12:50:00,56.53,56.6,56.49,56.59,38200.0,36.7249,36.7704,36.699,36.7639,38200.0
2015-02-25 13:00:00,56.59,56.69,56.58,56.66,66900.0,36.7639,36.8289,36.7574,36.8094,66900.0
2015-02-25 13:10:00,56.66,56.67,56.63,56.65,49700.0,36.8094,36.8159,36.7899,36.8029,49700.0
2015-02-25 13:20:00,56.66,56.68,56.61,56.64,21000.0,36.8094,36.8224,36.7769,36.7964,21000.0
2015-02-25 13:30:00,56.64,56.75,56.64,56.74,63500.0,36.7964,36.8679,36.7964,36.8614,63500.0
2015-02-25 13:40:00,56.76,56.78,56.62,56.63,80700.0,36.8744,36.8874,36.7834,36.7899,80700.0
2015-02-25 13:50:00,56.63,56.74,56.62,56.69,34100.0,36.7899,36.8614,36.7834,36.8289,34100.0
2015-02-25 14:00:00,56.7,56.8,56.7,56.72,85300.0,36.8354,36.9003,36.8354,36.8484,85300.0
2015-02-25 14:10:00,56.72,56.79,56.7,56.72,32000.0,36.8484,36.8938,36.8354,36.8484,32000.0
2015-02-25 14:20:00,56.7,56.71,56.63,56.63,18500.0,36.8354,36.8419,36.7899,36.7899,18500.0
2015-02-25 14:30:00,56.63,56.7,56.58,56.58,35100.0,36.7899,36.8354,36.7574,36.7574,35100.0
2015-02-25 14:40:00,56.58,56.66,56.57,56.63,24500.0,36.7574,36.8094,36.7509,36.7899,24500.0
2015-02-25 14:50:00,56.62,56.66,56.58,56.6,24400.0,36.7834,36.8094,36.7574,36.7704,24400.0
2015-02-25 15:00:00,56.61,56.65,56.56,56.64,39500.0,36.7769,36.8029,36.7444,36.7964,39500.0
2015-02-25 15:10:00,56.65,56.71,56.63,56.69,24000.0,36.8029,36.8419,36.7899,36.8289,24000.0
2015-02-25 15:20:00,56.69,56.73,56.63,56.65,53000.0,36.8289,36.8549,36.7899,36.8029,53000.0
2015-02-25 15:30:00,56.65,56.8,56.65,56.75,58900.0,36.8029,36.9003,36.8029,36.8679,58900.0
2015-02-25 15:40:00,56.76,56.84,56.75,56.8,70300.0,36.8744,36.9263,36.8679,36.9003,70300.0
2015-02-25 15:50:00,56.81,56.84,56.78,56.8,161200.0,36.9068,36.9263,36.8874,36.9003,161200.0
2015-02-26 09:30:00,56.96,57.62,56.91,57.51,185800.0,37.0043,37.4331,36.9718,37.3616,185800.0
2015-02-26 09:40:00,57.5,57.65,57.31,57.38,96000.0,37.3551,37.4526,37.2317,37.2771,96000.0
2015-02-26 09:50:00,57.34,57.39,57.0,57.03,46000.0,37.2512,37.2836,37.0303,37.0498,46000.0
2015-02-26 10:00:00,57.03,57.14,56.97,56.97,73200.0,37.0498,37.1212,37.0108,37.0108,73200.0
2015-02-26 10:10:00,56.99,57.02,56.89,56.94,119700.0,37.0238,37.0433,36.9588,36.9913,119700.0
2015-02-26 10:20:00,56.95,57.11,56.94,57.09,89800.0,36.9978,37.1017,36.9913,37.0887,89800.0
2015-02-26 10:30:00,57.08,57.13,57.02,57.12,52900.0,37.0822,37.1147,37.0433,37.1082,52900.0
2015-02-26 10:40:00,57.12,57.14,57.02,57.03,82900.0,37.1082,37.1212,37.0433,37.0498,82900.0
2015-02-26 10:50:00,57.03,57.07,56.93,56.93,40100.0,37.0498,37.0758,36.9848,36.9848,40100.0
2015-02-26 11:00:00,56.92,57.03,56.92,57.02,39500.0,36.9783,37.0498,36.9783,37.0433,39500.0
2015-02-26 11:10:00,57.01,57.02,56.97,57.0,47300.0,37.0368,37.0433,37.0108,37.0303,47300.0
2015-02-26 11:20:00,56.99,57.01,56.97,57.0,36400.0,37.0238,37.0368,37.0108,37.0303,36400.0
2015-02-26 11:30:00,57.0,57.03,56.95,56.98,42000.0,37.0303,37.0498,36.9978,37.0173,42000.0
2015-02-26 11:40:00,56.97,57.03,56.97,57.0,51500.0,37.0108,37.0498,37.0108,37.0303,51500.0
2015-02-26 11:50:00,57.0,57.09,56.98,57.07,141600.0,37.0303,37.0887,37.0173,37.0758,141600.0
2015-02-26 12:00:00,57.07,57.07,57.03,57.05,32900.0,37.0758,37.0758,37.0498,37.0628,32900.0
2015-02-26 12:10:00,57.05,57.08,57.0,57.01,33000.0,37.0628,37.0822,37.0303,37.0368,33000.0
2015-02-26 12:20:00,57.0,57.06,56.99,57.04,34200.0,37.0303,37.0693,37.0238,37.0563,34200.0
2015-02-26 12:30:00,57.04,57.04,57.01,57.03,38100.0,37.0563,37.0563,37.0368,37.0498,38100.0
2015-02-26 12:40:00,57.02,57.07,57.0,57.01,61500.0,37.0433,37.0758,37.0303,37.0368,61500.0
2015-02-26 12:50:00,57.01,57.12,57.01,57.11,42000.0,37.0368,37.1082,37.0368,37.1017,42000.0
2015-02-26 13:00:00,57.11,57.19,57.1,57.14,23500.0,37.1017,37.1537,37.0952,37.1212,23500.0
2015-02-26 13:10:00,57.14,57.17,57.1,57.11,23200.0,37.1212,37.1407,37.0952,37.1017,23200.0
2015-02-26 13:20:00,57.09,57.09,57.0,57.01,27700.0,37.0887,37.0887,37.0303,37.0368,27700.0
2015-02-26 13:30:00,57.02,57.06,57.01,57.04,22300.0,37.0433,37.0693,37.0368,37.0563,22300.0
2015-02-26 13:40:00,57.05,57.09,57.02,57.07,31300.0,37.0628,37.0887,37.0433,37.0758,31300.0
2015-02-26 13:50:00,57.08,57.13,57.05,57.12,25700.0,37.0822,37.1147,37.0628,37.1082,25700.0
2015-02-26 14:00:00,57.11,57.15,57.07,57.09,43900.0,37.1017,37.1277,37.0758,37.0887,43900.0
2015-02-26 14:10:00,57.09,57.09,57.0,57.01,40700.0,37.0887,37.0887,37.0303,37.0368,40700.0
2015-02-26 14:20:00,57.01,57.03,56.98,57.0,47700.0,37.0368,37.0498,37.0173,37.0303,47700.0
2015-02-26 14:30:00,56.99,57.01,56.95,56.97,38800.0,37.0238,37.0368,36.9978,37.0108,38800.0
2015-02-26 14:40:00,56.98,57.02,56.97,57.01,51300.0,37.0173,37.0433,37.0108,37.0368,51300.0
2015-02-26 14:50:00,57.02,57.03,56.92,56.95,54900.0,37.0433,37.0498,36.9783,36.9978,54900.0
2015-02-26 15:00:00,56.94,56.96,56.81,56.89,72000.0,36.9913,37.0043,36.9068,36.9588,72000.0
2015-02-26 15:10:00,56.88,56.96,56.86,56.87,111500.0,36.9523,37.0043,36.9393,36.9458,111500.0
2015-02-26 15:20:00,56.87,56.88,56.79,56.83,74400.0,36.9458,36.9523,36.8938,36.9198,74400.0
2015-02-26 15:30:00,56.84,56.85,56.75,56.8,106300.0,36.9263,36.9328,36.8679,36.9003,106300.0
2015-02-26 15:40:00,56.79,56.83,56.74,56.76,175600.0,36.8938,36.9198,36.8614,36.8744,175600.0
2015-02-26 15:50:00,56.76,56.8,56.72,56.76,210200.0,36.8744,36.9003,36.8484,36.8744,210200.0
2015-02-27 09:30:00,56.94,56.94,56.67,56.73,103200.0,36.9913,36.9913,36.8159,36.8549,103200.0
2015-02-27 09:40:00,56.75,56.76,56.42,56.55,42400.0,36.8679,36.8744,36.6535,36.7379,42400.0
2015-02-27 09:50:00,56.54,56.62,56.52,56.55,19500.0,36.7314,36.7834,36.7184,36.7379,19500.0
2015-02-27 10:00:00,56.53,56.71,56.53,56.67,29900.0,36.7249,36.8419,36.7249,36.8159,29900.0
2015-02-27 10:10:00,56.67,56.8,56.66,56.77,38600.0,36.8159,36.9003,36.8094,36.8809,38600.0
2015-02-27 10:20:00,56.77,56.85,56.74,56.84,21300.0,36.8809,36.9328,36.8614,36.9263,21300.0
2015-02-27 10:30:00,56.83,56.98,56.79,56.79,41700.0,36.9198,37.0173,36.8938,36.8938,41700.0
2015-02-27 10:40:00,56.8,56.85,56.75,56.75,23700.0,36.9003,36.9328,36.8679,36.8679,23700.0
2015-02-27 10:50:00,56.77,56.8,56.65,56.69,54000.0,36.8809,36.9003,36.8029,36.8289,54000.0
2015-02-27 11:00:00,56.69,56.7,56.57,56.61,35200.0,36.8289,36.8354,36.7509,36.7769,35200.0
2015-02-27 11:10:00,56.61,56.64,56.57,56.63,15700.0,36.7769,36.7964,36.7509,36.7899,15700.0
2015-02-27 11:20:00,56.63,56.63,56.41,56.44,43800.0,36.7899,36.7899,36.647,36.6665,43800.0
2015-02-27 11:30:00,56.45,56.52,56.44,56.47,25000.0,36.673,36.7184,36.6665,36.686,25000.0
2015-02-27 11:40:00,56.48,56.6,56.47,56.58,58400.0,36.6925,36.7704,36.686,36.7574,58400.0
2015-02-27 11:50:00,56.56,56.65,56.55,56.65,40600.0,36.7444,36.8029,36.7379,36.8029,40600.0
2015-02-27 12:00:00,56.64,56.74,56.62,56.74,19200.0,36.7964,36.8614,36.7834,36.8614,19200.0
2015-02-27 12:10:00,56.74,56.77,56.73,56.73,63400.0,36.8614,36.8809,36.8549,36.8549,63400.0
2015-02-27 12:20:00,56.74,56.85,56.74,56.84,49600.0,36.8614,36.9328,36.8614,36.9263,49600.0
2015-02-27 12:30:00,56.84,56.88,56.82,56.88,18000.0,36.9263,36.9523,36.9133,36.9523,18000.0
2015-02-27 12:40:00,56.88,56.9,56.78,56.79,50300.0,36.9523,36.9653,36.8874,36.8938,50300.0
2015-02-27 12:50:00,56.78,56.79,56.74,56.75,23000.0,36.8874,36.8938,36.8614,36.8679,23000.0
2015-02-27 13:00:00,56.77,56.78,56.72,56.78,19400.0,36.8809,36.8874,36.8484,36.8874,19400.0
2015-02-27 13:10:00,56.78,56.78,56.66,56.67,22900.0,36.8874,36.8874,36.8094,36.8159,22900.0
2015-02-27 13:20:00,56.67,56.73,56.65,56.73,36000.0,36.8159,36.8549,36.8029,36.8549,36000.0
2015-02-27 13:30:00,56.73,56.79,56.71,56.77,36000.0,36.8549,36.8938,36.8419,36.8809,36000.0
2015-02-27 13:40:00,56.78,56.78,56.7,56.7,12500.0,36.8874,36.8874,36.8354,36.8354,12500.0
2015-02-27 13:50:00,56.68,56.68,56.61,56.67,8800.0,36.8224,36.8224,36.7769,36.8159,8800.0
2015-02-27 14:00:00,56.67,56.72,56.66,56.66,17000.0,36.8159,36.8484,36.8094,36.8094,17000.0
2015-02-27 14:10:00,56.66,56.69,56.63,56.63,21400.0,36.8094,36.8289,36.7899,36.7899,21400.0
2015-02-27 14:20:00,56.62,56.65,56.6,56.63,16100.0,36.7834,36.8029,36.7704,36.7899,16100.0
2015-02-27 14:30:00,56.64,56.71,56.63,56.64,29400.0,36.7964,36.8419,36.7899,36.7964,29400.0
2015-02-27 14:40:00,56.64,56.65,56.59,56.62,20200.0,36.7964,36.8029,36.7639,36.7834,20200.0
2015-02-27 14:50:00,56.61,56.7,56.57,56.69,55600.0,36.7769,36.8354,36.7509,36.8289,55600.0
2015-02-27 15:00:00,56.69,56.7,56.58,56.63,69300.0,36.8289,36.8354,36.7574,36.7899,69300.0
2015-02-27 15:10:00,56.62,56.67,56.55,56.56,60200.0,36.7834,36.8159,36.7379,36.7444,60200.0
2015-02-27 15:20:00,56.55,56.6,56.51,56.53,74600.0,36.7379,36.7704,36.7119,36.7249,74600.0
2015-02-27 15:30:00,56.53,56.57,56.49,56.52,73500.0,36.7249,36.7509,36.699,36.7184,73500.0
2015-02-27 15:40:00,56.52,56.52,56.43,56.45,80900.0,36.7184,36.7184,36.66,36.673,80900.0
2015-02-27 15:50:00,56.45,56.49,56.39,56.42,248000.0,36.673,36.699,36.634,36.6535,248000.0
2015-03-02 09:30:00,56.32,56.63,56.32,56.51,153800.0,36.5885,36.7899,36.5885,36.7119,153800.0
2015-03-02 09:40:00,56.5,56.73,56.42,56.72,138600.0,36.7054,36.8549,36.6535,36.8484,138600.0
2015-03-02 09:50:00,56.74,56.81,56.67,56.76,21800.0,36.8614,36.9068,36.8159,36.8744,21800.0
2015-03-02 10:00:00,56.78,56.81,56.64,56.71,19000.0,36.8874,36.9068,36.7964,36.8419,19000.0
2015-03-02 10:10:00,56.72,56.79,56.68,56.69,26200.0,36.8484,36.8938,36.8224,36.8289,26200.0
2015-03-02 10:20:00,56.69,56.71,56.54,56.57,49200.0,36.8289,36.8419,36.7314,36.7509,49200.0
2015-03-02 10:30:00,56.58,56.69,56.57,56.58,51700.0,36.7574,36.8289,36.7509,36.7574,51700.0
2015-03-02 10:40:00,56.58,56.61,56.43,56.45,42400.0,36.7574,36.7769,36.66,36.673,42400.0
2015-03-02 10:50:00,56.45,56.52,56.45,56.5,25000.0,36.673,36.7184,36.673,36.7054,25000.0
2015-03-02 11:00:00,56.51,56.51,56.4,56.46,26600.0,36.7119,36.7119,36.6405,36.6795,26600.0
2015-03-02 11:10:00,56.46,56.51,56.45,56.51,31100.0,36.6795,36.7119,36.673,36.7119,31100.0
2015-03-02 11:20:00,56.53,56.53,56.48,56.48,32300.0,36.7249,36.7249,36.6925,36.6925,32300.0
2015-03-02 11:30:00,56.49,56.66,56.49,56.64,23400.0,36.699,36.8094,36.699,36.7964,23400.0
2015-03-02 11:40:00,56.66,56.75,56.66,56.72,19300.0,36.8094,36.8679,36.8094,36.8484,19300.0
2015-03-02 11:50:00,56.72,56.79,56.71,56.74,15800.0,36.8484,36.8938,36.8419,36.8614,15800.0
2015-03-02 12:00:00,56.73,56.75,56.7,56.71,11800.0,36.8549,36.8679,36.8354,36.8419,11800.0
2015-03-02 12:10:00,56.71,56.71,56.44,56.44,34100.0,36.8419,36.8419,36.6665,36.6665,34100.0
2015-03-02 12:20:00,56.45,56.45,56.36,56.37,12100.0,36.673,36.673,36.6145,36.621,12100.0
2015-03-02 12:30:00,56.37,56.47,56.36,56.46,14900.0,36.621,36.686,36.6145,36.6795,14900.0
2015-03-02 12:40:00,56.46,56.56,56.45,56.52,17400.0,36.6795,36.7444,36.673,36.7184,17400.0
2015-03-02 12:50:00,56.52,56.6,56.5,56.6,17700.0,36.7184,36.7704,36.7054,36.7704,17700.0
2015-03-02 13:00:00,56.61,56.62,56.57,56.62,15100.0,36.7769,36.7834,36.7509,36.7834,15100.0
2015-03-02 13:10:00,56.62,56.66,56.62,56.66,8500.0,36.7834,36.8094,36.7834,36.8094,8500.0
2015-03-02 13:20:00,56.66,56.67,56.62,56.67,15400.0,36.8094,36.8159,36.7834,36.8159,15400.0
2015-03-02 13:30:00,56.68,56.74,56.64,56.74,14700.0,36.8224,36.8614,36.7964,36.8614,14700.0
2015-03-02 13:40:00,56.74,56.78,56.73,56.76,18500.0,36.8614,36.8874,36.8549,36.8744,18500.0
2015-03-02 13:50:00,56.76,56.78,56.74,56.78,16800.0,36.8744,36.8874,36.8614,36.8874,16800.0
2015-03-02 14:00:00,56.78,56.78,56.7,56.77,29000.0,36.8874,36.8874,36.8354,36.8809,29000.0
2015-03-02 14:10:00,56.77,56.78,56.75,56.75,11400.0,36.8809,36.8874,36.8679,36.8679,11400.0
2015-03-02 14:20:00,56.74,56.75,56.71,56.73,19700.0,36.8614,36.8679,36.8419,36.8549,19700.0
2015-03-02 14:30:00,56.73,56.74,56.71,56.73,16500.0,36.8549,36.8614,36.8419,36.8549,16500.0
2015-03-02 14:40:00,56.74,56.74,56.7,56.73,23300.0,36.8614,36.8614,36.8354,36.8549,23300.0
2015-03-02 14:50:00,56.73,56.76,56.71,56.76,16300.0,36.8549,36.8744,36.8419,36.8744,16300.0
2015-03-02 15:00:00,56.76,56.87,56.75,56.87,27300.0,36.8744,36.9458,36.8679,36.9458,27300.0
2015-03-02 15:10:00,56.87,56.95,56.87,56.92,61200.0,36.9458,36.9978,36.9458,36.9783,61200.0
2015-03-02 15:20:00,56.92,56.92,56.88,56.92,33800.0,36.9783,36.9783,36.9523,36.9783,33800.0
2015-03-02 15:30:00,56.92,56.95,56.87,56.94,54300.0,36.9783,36.9978,36.9458,36.9913,54300.0
2015-03-02 15:40:00,56.95,57.0,56.94,56.99,72500.0,36.9978,37.0303,36.9913,37.0238,72500.0
2015-03-02 15:50:00,57.0,57.01,56.92,56.97,143400.0,37.0303,37.0368,36.9783,37.0108,143400.0
2015-03-03 09:30:00,56.77,56.77,56.52,56.71,28600.0,36.8809,36.8809,36.7184,36.8419,28600.0
2015-03-03 09:40:00,56.74,56.76,56.58,56.63,13800.0,36.8614,36.8744,36.7574,36.7899,13800.0
2015-03-03 09:50:00,56.62,56.78,56.58,56.72,21100.0,36.7834,36.8874,36.7574,36.8484,21100.0
2015-03-03 10:00:00,56.7,56.7,56.5,56.53,24200.0,36.8354,36.8354,36.7054,36.7249,24200.0
2015-03-03 10:10:00,56.52,56.6,56.41,56.52,19400.0,36.7184,36.7704,36.647,36.7184,19400.0
2015-03-03 10:20:00,56.5,56.55,56.44,56.55,28000.0,36.7054,36.7379,36.6665,36.7379,28000.0
2015-03-03 10:30:00,56.55,56.62,56.47,56.5,87100.0,36.7379,36.7834,36.686,36.7054,87100.0
2015-03-03 10:40:00,56.51,56.67,56.5,56.67,39800.0,36.7119,36.8159,36.7054,36.8159,39800.0
2015-03-03 10:50:00,56.67,56.68,56.47,56.48,31700.0,36.8159,36.8224,36.686,36.6925,31700.0
2015-03-03 11:00:00,56.46,56.6,56.44,56.6,54400.0,36.6795,36.7704,36.6665,36.7704,54400.0
2015-03-03 11:10:00,56.6,56.73,56.55,56.72,21800.0,36.7704,36.8549,36.7379,36.8484,21800.0
2015-03-03 11:20:00,56.71,56.74,56.68,56.73,23500.0,36.8419,36.8614,36.8224,36.8549,23500.0
2015-03-03 11:30:00,56.74,56.74,56.58,56.59,40300.0,36.8614,36.8614,36.7574,36.7639,40300.0
2015-03-03 11:40:00,56.6,56.61,56.45,56.57,30200.0,36.7704,36.7769,36.673,36.7509,30200.0
2015-03-03 11:50:00,56.56,56.61,56.54,56.58,18900.0,36.7444,36.7769,36.7314,36.7574,18900.0
2015-03-03 12:00:00,56.58,56.58,56.47,56.48,23300.0,36.7574,36.7574,36.686,36.6925,23300.0
2015-03-03 12:10:00,56.48,56.53,56.45,56.53,24100.0,36.6925,36.7249,36.673,36.7249,24100.0
2015-03-03 12:20:00,56.52,56.54,56.43,56.45,43600.0,36.7184,36.7314,36.66,36.673,43600.0
2015-03-03 12:30:00,56.44,56.45,56.38,56.41,47400.0,36.6665,36.673,36.6275,36.647,47400.0
2015-03-03 12:40:00,56.42,56.62,56.41,56.55,92400.0,36.6535,36.7834,36.647,36.7379,92400.0
2015-03-03 12:50:00,56.54,56.59,56.49,56.59,14000.0,36.7314,36.7639,36.699,36.7639,14000.0
2015-03-03 13:00:00,56.59,56.61,56.55,56.56,10600.0,36.7639,36.7769,36.7379,36.7444,10600.0
2015-03-03 13:10:00,56.56,56.56,56.44,56.44,12800.0,36.7444,36.7444,36.6665,36.6665,12800.0
2015-03-03 13:20:00,56.43,56.49,56.41,56.46,40600.0,36.66,36.699,36.647,36.6795,40600.0
2015-03-03 13:30:00,56.48,56.51,56.41,56.42,19800.0,36.6925,36.7119,36.647,36.6535,19800.0
2015-03-03 13:40:00,56.42,56.42,56.34,56.36,25800.0,36.6535,36.6535,36.6015,36.6145,25800.0
2015-03-03 13:50:00,56.36,56.43,56.34,56.39,37500.0,36.6145,36.66,36.6015,36.634,37500.0
2015-03-03 14:00:00,56.39,56.57,56.36,56.56,24600.0,36.634,36.7509,36.6145,36.7444,24600.0
2015-03-03 14:10:00,56.57,56.59,56.5,56.58,26900.0,36.7509,36.7639,36.7054,36.7574,26900.0
2015-03-03 14:20:00,56.59,56.59,56.5,56.54,21900.0,36.7639,36.7639,36.7054,36.7314,21900.0
2015-03-03 14:30:00,56.54,56.69,56.54,56.68,45300.0,36.7314,36.8289,36.7314,36.8224,45300.0
2015-03-03 14:40:00,56.69,56.77,56.68,56.75,56700.0,36.8289,36.8809,36.8224,36.8679,56700.0
2015-03-03 14:50:00,56.75,56.82,56.69,56.76,39100.0,36.8679,36.9133,36.8289,36.8744,39100.0
2015-03-03 15:00:00,56.76,56.76,56.59,56.59,44500.0,36.8744,36.8744,36.7639,36.7639,44500.0
2015-03-03 15:10:00,56.61,56.63,56.49,56.5,36300.0,36.7769,36.7899,36.699,36.7054,36300.0
2015-03-03 15:20:00,56.49,56.53,56.48,56.5,40500.0,36.699,36.7249,36.6925,36.7054,40500.0
2015-03-03 15:30:00,56.5,56.64,56.5,56.6,65700.0,36.7054,36.7964,36.7054,36.7704,65700.0
2015-03-03 15:40:00,56.59,56.66,56.56,56.65,97700.0,36.7639,36.8094,36.7444,36.8029,97700.0
2015-03-03 15:50:00,56.63,56.67,56.6,56.64,149100.0,36.7899,36.8159,36.7704,36.7964,149100.0
2015-03-04 09:30:00,56.44,56.44,55.9,55.95,147700.0,36.6665,36.6665,36.3157,36.3481,147700.0
2015-03-04 09:40:00,55.91,56.04,55.88,55.99,38300.0,36.3222,36.4066,36.3027,36.3741,38300.0
2015-03-04 09:50:00,55.98,56.01,55.85,55.86,39500.0,36.3676,36.3871,36.2832,36.2897,39500.0
2015-03-04 10:00:00,55.87,56.11,55.81,56.03,42800.0,36.2962,36.4521,36.2572,36.4001,42800.0
2015-03-04 10:10:00,56.02,56.03,55.91,55.97,38400.0,36.3936,36.4001,36.3222,36.3611,38400.0
2015-03-04 10:20:00,55.98,56.0,55.94,55.95,51600.0,36.3676,36.3806,36.3416,36.3481,51600.0
2015-03-04 10:30:00,55.94,55.96,55.88,55.92,47500.0,36.3416,36.3546,36.3027,36.3286,47500.0
2015-03-04 10:40:00,55.93,55.97,55.81,55.85,30700.0,36.3351,36.3611,36.2572,36.2832,30700.0
2015-03-04 10:50:00,55.84,55.91,55.77,55.8,42500.0,36.2767,36.3222,36.2312,36.2507,42500.0
2015-03-04 11:00:00,55.8,55.98,55.79,55.96,41200.0,36.2507,36.3676,36.2442,36.3546,41200.0
2015-03-04 11:10:00,55.97,56.16,55.97,56.16,43700.0,36.3611,36.4846,36.3611,36.4846,43700.0
2015-03-04 11:20:00,56.16,56.16,55.98,55.99,32700.0,36.4846,36.4846,36.3676,36.3741,32700.0
2015-03-04 11:30:00,55.99,56.17,55.99,56.17,21400.0,36.3741,36.4911,36.3741,36.4911,21400.0
2015-03-04 11:40:00,56.17,56.17,56.03,56.06,17000.0,36.4911,36.4911,36.4001,36.4196,17000.0
2015-03-04 11:50:00,56.07,56.08,55.98,56.07,22900.0,36.4261,36.4326,36.3676,36.4261,22900.0
2015-03-04 12:00:00,56.07,56.12,56.05,56.12,22500.0,36.4261,36.4586,36.4131,36.4586,22500.0
2015-03-04 12:10:00,56.12,56.24,56.11,56.22,29700.0,36.4586,36.5365,36.4521,36.5235,29700.0
2015-03-04 12:20:00,56.22,56.23,56.19,56.2,17500.0,36.5235,36.53,36.5041,36.5106,17500.0
2015-03-04 12:30:00,56.2,56.3,56.2,56.26,21100.0,36.5106,36.5755,36.5106,36.5495,21100.0
2015-03-04 12:40:00,56.27,56.31,56.24,56.29,45200.0,36.556,36.582,36.5365,36.569,45200.0
2015-03-04 12:50:00,56.28,56.33,56.24,56.33,36000.0,36.5625,36.595,36.5365,36.595,36000.0
2015-03-04 13:00:00,56.33,56.36,56.29,56.36,26000.0,36.595,36.6145,36.569,36.6145,26000.0
2015-03-04 13:10:00,56.35,56.47,56.34,56.45,45700.0,36.608,36.686,36.6015,36.673,45700.0
2015-03-04 13:20:00,56.45,56.51,56.42,56.48,39100.0,36.673,36.7119,36.6535,36.6925,39100.0
2015-03-04 13:30:00,56.48,56.49,56.41,56.44,30200.0,36.6925,36.699,36.647,36.6665,30200.0
2015-03-04 13:40:00,56.43,56.44,56.38,56.38,37400.0,36.66,36.6665,36.6275,36.6275,37400.0
2015-03-04 13:50:00,56.37,56.37,56.19,56.24,70800.0,36.621,36.621,36.5041,36.5365,70800.0
2015-03-04 14:00:00,56.23,56.32,56.23,56.3,38500.0,36.53,36.5885,36.53,36.5755,38500.0
2015-03-04 14:10:00,56.31,56.31,56.2,56.23,41100.0,36.582,36.582,36.5106,36.53,41100.0
2015-03-04 14:20:00,56.24,56.32,56.22,56.29,29900.0,36.5365,36.5885,36.5235,36.569,29900.0
2015-03-04 14:30:00,56.29,56.32,56.24,56.26,49900.0,36.569,36.5885,36.5365,36.5495,49900.0
2015-03-04 14:40:00,56.26,56.34,56.23,56.32,40100.0,36.5495,36.6015,36.53,36.5885,40100.0
2015-03-04 14:50:00,56.31,56.38,56.24,56.38,85400.0,36.582,36.6275,36.5365,36.6275,85400.0
2015-03-04 15:00:00,56.38,56.38,56.24,56.3,59900.0,36.6275,36.6275,36.5365,36.5755,59900.0
2015-03-04 15:10:00,56.3,56.38,56.29,56.36,59100.0,36.5755,36.6275,36.569,36.6145,59100.0
2015-03-04 15:20:00,56.37,56.37,56.31,56.32,57300.0,36.621,36.621,36.582,36.5885,57300.0
2015-03-04 15:30:00,56.31,56.36,56.29,56.31,98600.0,36.582,36.6145,36.569,36.582,98600.0
2015-03-04 15:40:00,56.31,56.32,56.26,56.3,106800.0,36.582,36.5885,36.5495,36.5755,106800.0
2015-03-04 15:50:00,56.3,56.34,56.22,56.24,200800.0,36.5755,36.6015,36.5235,36.5365,200800.0
2015-03-05 09:30:00,56.41,56.48,56.18,56.23,42000.0,36.647,36.6925,36.4976,36.53,42000.0
2015-03-05 09:40:00,56.23,56.24,56.01,56.05,43700.0,36.53,36.5365,36.3871,36.4131,43700.0
2015-03-05 09:50:00,56.09,56.1,55.86,55.91,43000.0,36.4391,36.4456,36.2897,36.3222,43000.0
2015-03-05 10:00:00,55.89,55.9,55.8,55.85,21400.0,36.3092,36.3157,36.2507,36.2832,21400.0
2015-03-05 10:10:00,55.85,55.9,55.68,55.7,95000.0,36.2832,36.3157,36.1727,36.1857,95000.0
2015-03-05 10:20:00,55.7,55.76,55.68,55.73,29100.0,36.1857,36.2247,36.1727,36.2052,29100.0
2015-03-05 10:30:00,55.74,55.75,55.59,55.61,32500.0,36.2117,36.2182,36.1143,36.1273,32500.0
2015-03-05 10:40:00,55.6,55.74,55.6,55.72,16900.0,36.1208,36.2117,36.1208,36.1987,16900.0
2015-03-05 10:50:00,55.71,55.73,55.6,55.63,56200.0,36.1922,36.2052,36.1208,36.1403,56200.0
2015-03-05 11:00:00,55.63,55.73,55.6,55.65,56900.0,36.1403,36.2052,36.1208,36.1532,56900.0
2015-03-05 11:10:00,55.65,55.66,55.55,55.6,52800.0,36.1532,36.1597,36.0883,36.1208,52800.0
2015-03-05 11:20:00,55.61,55.65,55.54,55.55,28100.0,36.1273,36.1532,36.0818,36.0883,28100.0
2015-03-05 11:30:00,55.56,55.64,55.55,55.55,20400.0,36.0948,36.1467,36.0883,36.0883,20400.0
2015-03-05 11:40:00,55.54,55.56,55.52,55.56,48000.0,36.0818,36.0948,36.0688,36.0948,48000.0
2015-03-05 11:50:00,55.56,55.59,55.54,55.57,21400.0,36.0948,36.1143,36.0818,36.1013,21400.0
2015-03-05 12:00:00,55.56,55.57,55.51,55.55,28200.0,36.0948,36.1013,36.0623,36.0883,28200.0
2015-03-05 12:10:00,55.55,55.58,55.51,55.56,49300.0,36.0883,36.1078,36.0623,36.0948,49300.0
2015-03-05 12:20:00,55.56,55.57,55.51,55.54,38200.0,36.0948,36.1013,36.0623,36.0818,38200.0
2015-03-05 12:30:00,55.53,55.55,55.51,55.53,69300.0,36.0753,36.0883,36.0623,36.0753,69300.0
2015-03-05 12:40:00,55.53,55.54,55.46,55.48,60400.0,36.0753,36.0818,36.0298,36.0428,60400.0
2015-03-05 12:50:00,55.48,55.52,55.31,55.32,48000.0,36.0428,36.0688,35.9324,35.9389,48000.0
2015-03-05 13:00:00,55.32,55.42,55.26,55.41,32600.0,35.9389,36.0038,35.8999,35.9973,32600.0
2015-03-05 13:10:00,55.41,55.56,55.4,55.45,25500.0,35.9973,36.0948,35.9908,36.0233,25500.0
2015-03-05 13:20:00,55.45,55.59,55.44,55.55,26900.0,36.0233,36.1143,36.0168,36.0883,26900.0
2015-03-05 13:30:00,55.54,55.62,55.52,55.61,20500.0,36.0818,36.1338,36.0688,36.1273,20500.0
2015-03-05 13:40:00,55.6,55.66,55.55,55.55,26400.0,36.1208,36.1597,36.0883,36.0883,26400.0
2015-03-05 13:50:00,55.55,55.57,55.5,55.53,21500.0,36.0883,36.1013,36.0558,36.0753,21500.0
2015-03-05 14:00:00,55.52,55.56,55.5,55.5,22500.0,36.0688,36.0948,36.0558,36.0558,22500.0
2015-03-05 14:10:00,55.5,55.55,55.47,55.55,26100.0,36.0558,36.0883,36.0363,36.0883,26100.0
2015-03-05 14:20:00,55.55,55.6,55.54,55.54,27000.0,36.0883,36.1208,36.0818,36.0818,27000.0
2015-03-05 14:30:00,55.55,55.6,55.53,55.55,42900.0,36.0883,36.1208,36.0753,36.0883,42900.0
2015-03-05 14:40:00,55.55,55.58,55.54,55.55,49100.0,36.0883,36.1078,36.0818,36.0883,49100.0
2015-03-05 14:50:00,55.56,55.67,55.56,55.63,29100.0,36.0948,36.1662,36.0948,36.1403,29100.0
2015-03-05 15:00:00,55.64,55.65,55.54,55.57,37300.0,36.1467,36.1532,36.0818,36.1013,37300.0
2015-03-05 15:10:00,55.57,55.61,55.55,55.55,36000.0,36.1013,36.1273,36.0883,36.0883,36000.0
2015-03-05 15:20:00,55.56,55.58,55.55,55.57,46800.0,36.0948,36.1078,36.0883,36.1013,46800.0
2015-03-05 15:30:00,55.57,55.6,55.52,55.57,86000.0,36.1013,36.1208,36.0688,36.1013,86000.0
2015-03-05 15:40:00,55.57,55.59,55.54,55.56,157100.0,36.1013,36.1143,36.0818,36.0948,157100.0
2015-03-05 15:50:00,55.56,55.59,55.55,55.55,144400.0,36.0948,36.1143,36.0883,36.0883,144400.0
2015-03-06 09:30:00,55.07,55.08,54.67,54.73,296300.0,35.7764,35.7829,35.5166,35.5556,296300.0
2015-03-06 09:40:00,54.73,54.98,54.72,54.91,66200.0,35.5556,35.718,35.5491,35.6725,66200.0
2015-03-06 09:50:00,54.91,55.11,54.83,54.98,119500.0,35.6725,35.8024,35.6205,35.718,119500.0
2015-03-06 10:00:00,55.0,55.03,54.86,54.87,132500.0,35.731,35.7505,35.64,35.6465,132500.0
2015-03-06 10:10:00,54.88,54.97,54.84,54.91,65800.0,35.653,35.7115,35.627,35.6725,65800.0
2015-03-06 10:20:00,54.91,55.0,54.85,54.85,51000.0,35.6725,35.731,35.6335,35.6335,51000.0
2015-03-06 10:30:00,54.85,54.91,54.84,54.86,45800.0,35.6335,35.6725,35.627,35.64,45800.0
2015-03-06 10:40:00,54.86,54.9,54.79,54.89,72500.0,35.64,35.666,35.5945,35.6595,72500.0
2015-03-06 10:50:00,54.89,54.89,54.73,54.73,46900.0,35.6595,35.6595,35.5556,35.5556,46900.0
2015-03-06 11:00:00,54.74,54.75,54.67,54.67,58300.0,35.5621,35.5686,35.5166,35.5166,58300.0
2015-03-06 11:10:00,54.67,54.69,54.62,54.64,50500.0,35.5166,35.5296,35.4841,35.4971,50500.0
2015-03-06 11:20:00,54.66,54.69,54.57,54.68,26400.0,35.5101,35.5296,35.4516,35.5231,26400.0
2015-03-06 11:30:00,54.67,54.7,54.6,54.67,28000.0,35.5166,35.5361,35.4711,35.5166,28000.0
2015-03-06 11:40:00,54.66,54.69,54.6,54.62,25500.0,35.5101,35.5296,35.4711,35.4841,25500.0
2015-03-06 11:50:00,54.62,54.69,54.6,54.66,24400.0,35.4841,35.5296,35.4711,35.5101,24400.0
2015-03-06 12:00:00,54.67,54.72,54.66,54.67,19900.0,35.5166,35.5491,35.5101,35.5166,19900.0
2015-03-06 12:10:00,54.67,54.67,54.53,54.54,50500.0,35.5166,35.5166,35.4256,35.4321,50500.0
2015-03-06 12:20:00,54.55,54.65,54.52,54.65,84800.0,35.4386,35.5036,35.4191,35.5036,84800.0
2015-03-06 12:30:00,54.66,54.75,54.65,54.74,34000.0,35.5101,35.5686,35.5036,35.5621,34000.0
2015-03-06 12:40:00,54.74,54.75,54.67,54.73,22000.0,35.5621,35.5686,35.5166,35.5556,22000.0
2015-03-06 12:50:00,54.72,54.76,54.63,54.73,59600.0,35.5491,35.5751,35.4906,35.5556,59600.0
2015-03-06 13:00:00,54.76,54.82,54.69,54.76,123400.0,35.5751,35.614,35.5296,35.5751,123400.0
2015-03-06 13:10:00,54.77,54.81,54.73,54.78,39700.0,35.5815,35.6075,35.5556,35.588,39700.0
2015-03-06 13:20:00,54.79,54.85,54.76,54.85,71600.0,35.5945,35.6335,35.5751,35.6335,71600.0
2015-03-06 13:30:00,54.85,54.85,54.71,54.75,21000.0,35.6335,35.6335,35.5426,35.5686,21000.0
2015-03-06 13:40:00,54.76,54.76,54.62,54.63,31800.0,35.5751,35.5751,35.4841,35.4906,31800.0
2015-03-06 13:50:00,54.63,54.63,54.57,54.62,46600.0,35.4906,35.4906,35.4516,35.4841,46600.0
2015-03-06 14:00:00,54.62,55.44,54.61,55.17,397700.0,35.4841,36.0168,35.4776,35.8414,397700.0
2015-03-06 14:10:00,55.15,55.2,54.79,54.98,311600.0,35.8284,35.8609,35.5945,35.718,311600.0
2015-03-06 14:20:00,54.96,54.97,54.68,54.69,80900.0,35.705,35.7115,35.5231,35.5296,80900.0
2015-03-06 14:30:00,54.67,54.87,54.61,54.75,156900.0,35.5166,35.6465,35.4776,35.5686,156900.0
2015-03-06 14:40:00,54.75,55.03,54.75,55.0,123100.0,35.5686,35.7505,35.5686,35.731,123100.0
2015-03-06 14:50:00,55.01,55.14,54.99,55.0,70700.0,35.7375,35.8219,35.7245,35.731,70700.0
2015-03-06 15:00:00,54.98,55.27,54.97,55.16,136000.0,35.718,35.9064,35.7115,35.8349,136000.0
2015-03-06 15:10:00,55.15,55.28,55.02,55.21,209500.0,35.8284,35.9129,35.744,35.8674,209500.0
2015-03-06 15:20:00,55.22,55.29,55.15,55.26,166500.0,35.8739,35.9194,35.8284,35.8999,166500.0
2015-03-06 15:30:00,55.26,55.29,55.09,55.18,135600.0,35.8999,35.9194,35.7894,35.8479,135600.0
2015-03-06 15:40:00,55.18,55.21,55.03,55.18,198600.0,35.8479,35.8674,35.7505,35.8479,198600.0
2015-03-06 15:50:00,55.17,55.2,55.11,55.19,289500.0,35.8414,35.8609,35.8024,35.8544,289500.0
2015-03-09 09:30:00,55.51,55.78,55.51,55.63,103300.0,36.0623,36.2377,36.0623,36.1403,103300.0
2015-03-09 09:40:00,55.65,55.65,55.51,55.58,39900.0,36.1532,36.1532,36.0623,36.1078,39900.0
2015-03-09 09:50:00,55.57,55.59,55.18,55.2,82200.0,36.1013,36.1143,35.8479,35.8609,82200.0
2015-03-09 10:00:00,55.2,55.29,55.12,55.28,59100.0,35.8609,35.9194,35.8089,35.9129,59100.0
2015-03-09 10:10:00,55.28,55.32,55.21,55.26,46700.0,35.9129,35.9389,35.8674,35.8999,46700.0
2015-03-09 10:20:00,55.26,55.42,55.24,55.3,41400.0,35.8999,36.0038,35.8869,35.9259,41400.0
2015-03-09 10:30:00,55.32,55.39,55.26,55.26,30500.0,35.9389,35.9843,35.8999,35.8999,30500.0
2015-03-09 10:40:00,55.25,55.34,55.23,55.3,28000.0,35.8934,35.9519,35.8804,35.9259,28000.0
2015-03-09 10:50:00,55.3,55.39,55.16,55.16,45200.0,35.9259,35.9843,35.8349,35.8349,45200.0
2015-03-09 11:00:00,55.16,55.21,55.13,55.18,49100.0,35.8349,35.8674,35.8154,35.8479,49100.0
2015-03-09 11:10:00,55.18,55.23,55.14,55.21,45500.0,35.8479,35.8804,35.8219,35.8674,45500.0
2015-03-09 11:20:00,55.21,55.26,55.14,55.18,29500.0,35.8674,35.8999,35.8219,35.8479,29500.0
2015-03-09 11:30:00,55.2,55.24,55.19,55.24,17700.0,35.8609,35.8869,35.8544,35.8869,17700.0
2015-03-09 11:40:00,55.25,55.27,55.2,55.25,34400.0,35.8934,35.9064,35.8609,35.8934,34400.0
2015-03-09 11:50:00,55.25,55.27,55.18,55.21,28700.0,35.8934,35.9064,35.8479,35.8674,28700.0
2015-03-09 12:00:00,55.21,55.21,55.13,55.15,52400.0,35.8674,35.8674,35.8154,35.8284,52400.0
2015-03-09 12:10:00,55.16,55.24,55.16,55.19,21600.0,35.8349,35.8869,35.8349,35.8544,21600.0
2015-03-09 12:20:00,55.2,55.24,55.15,55.24,16800.0,35.8609,35.8869,35.8284,35.8869,16800.0
2015-03-09 12:30:00,55.23,55.24,55.15,55.21,18900.0,35.8804,35.8869,35.8284,35.8674,18900.0
2015-03-09 12:40:00,55.22,55.32,55.22,55.29,16300.0,35.8739,35.9389,35.8739,35.9194,16300.0
2015-03-09 12:50:00,55.31,55.42,55.3,55.4,20100.0,35.9324,36.0038,35.9259,35.9908,20100.0
2015-03-09 13:00:00,55.4,55.41,55.33,55.41,16600.0,35.9908,35.9973,35.9454,35.9973,16600.0
2015-03-09 13:10:00,55.42,55.42,55.35,55.36,19600.0,36.0038,36.0038,35.9583,35.9648,19600.0
2015-03-09 13:20:00,55.37,55.43,55.34,55.39,25900.0,35.9713,36.0103,35.9519,35.9843,25900.0
2015-03-09 13:30:00,55.39,55.47,55.39,55.44,24200.0,35.9843,36.0363,35.9843,36.0168,24200.0
2015-03-09 13:40:00,55.44,55.47,55.42,55.46,25900.0,36.0168,36.0363,36.0038,36.0298,25900.0
2015-03-09 13:50:00,55.47,55.48,55.43,55.47,17900.0,36.0363,36.0428,36.0103,36.0363,17900.0
2015-03-09 14:00:00,55.46,55.53,55.42,55.53,23400.0,36.0298,36.0753,36.0038,36.0753,23400.0
2015-03-09 14:10:00,55.53,55.55,55.5,55.51,20400.0,36.0753,36.0883,36.0558,36.0623,20400.0
2015-03-09 14:20:00,55.52,55.59,55.52,55.59,22800.0,36.0688,36.1143,36.0688,36.1143,22800.0
2015-03-09 14:30:00,55.59,55.59,55.45,55.45,65500.0,36.1143,36.1143,36.0233,36.0233,65500.0
2015-03-09 14:40:00,55.45,55.46,55.34,55.4,62000.0,36.0233,36.0298,35.9519,35.9908,62000.0
2015-03-09 14:50:00,55.4,55.43,55.36,55.4,53100.0,35.9908,36.0103,35.9648,35.9908,53100.0
2015-03-09 15:00:00,55.4,55.41,55.35,55.38,48000.0,35.9908,35.9973,35.9583,35.9778,48000.0
2015-03-09 15:10:00,55.39,55.4,55.28,55.29,40200.0,35.9843,35.9908,35.9129,35.9194,40200.0
2015-03-09 15:20:00,55.28,55.3,55.21,55.27,59500.0,35.9129,35.9259,35.8674,35.9064,59500.0
2015-03-09 15:30:00,55.27,55.3,55.19,55.21,86800.0,35.9064,35.9259,35.8544,35.8674,86800.0
2015-03-09 15:40:00,55.22,55.26,55.15,55.16,139900.0,35.8739,35.8999,35.8284,35.8349,139900.0
2015-03-09 15:50:00,55.16,55.18,55.04,55.06,274900.0,35.8349,35.8479,35.757,35.7699,274900.0
2015-03-10 09:30:00,54.44,54.58,54.25,54.42,72700.0,35.3672,35.4581,35.2437,35.3542,72700.0
2015-03-10 09:40:00,54.4,54.64,54.38,54.63,49400.0,35.3412,35.4971,35.3282,35.4906,49400.0
2015-03-10 09:50:00,54.62,54.76,54.54,54.72,55400.0,35.4841,35.5751,35.4321,35.5491,55400.0
2015-03-10 10:00:00,54.71,54.75,54.55,54.56,101500.0,35.5426,35.5686,35.4386,35.4451,101500.0
2015-03-10 10:10:00,54.57,54.62,54.5,54.51,37900.0,35.4516,35.4841,35.4061,35.4126,37900.0
2015-03-10 10:20:00,54.53,54.6,54.44,54.49,39800.0,35.4256,35.4711,35.3672,35.3996,39800.0
2015-03-10 10:30:00,54.49,54.51,54.36,54.37,58400.0,35.3996,35.4126,35.3152,35.3217,58400.0
2015-03-10 10:40:00,54.38,54.44,54.3,54.32,48500.0,35.3282,35.3672,35.2762,35.2892,48500.0
2015-03-10 10:50:00,54.32,54.43,54.32,54.37,34400.0,35.2892,35.3607,35.2892,35.3217,34400.0
2015-03-10 11:00:00,54.36,54.51,54.34,54.49,32700.0,35.3152,35.4126,35.3022,35.3996,32700.0
2015-03-10 11:10:00,54.49,54.66,54.45,54.66,81900.0,35.3996,35.5101,35.3737,35.5101,81900.0
2015-03-10 11:20:00,54.65,54.67,54.58,54.64,30800.0,35.5036,35.5166,35.4581,35.4971,30800.0
2015-03-10 11:30:00,54.65,54.73,54.64,54.71,24900.0,35.5036,35.5556,35.4971,35.5426,24900.0
2015-03-10 11:40:00,54.7,54.72,54.59,54.59,17800.0,35.5361,35.5491,35.4646,35.4646,17800.0
2015-03-10 11:50:00,54.58,54.59,54.49,54.5,25500.0,35.4581,35.4646,35.3996,35.4061,25500.0
2015-03-10 12:00:00,54.5,54.51,54.35,54.44,31200.0,35.4061,35.4126,35.3087,35.3672,31200.0
2015-03-10 12:10:00,54.45,54.57,54.45,54.56,25500.0,35.3737,35.4516,35.3737,35.4451,25500.0
2015-03-10 12:20:00,54.57,54.58,54.43,54.45,27400.0,35.4516,35.4581,35.3607,35.3737,27400.0
2015-03-10 12:30:00,54.44,54.52,54.42,54.52,26300.0,35.3672,35.4191,35.3542,35.4191,26300.0
2015-03-10 12:40:00,54.51,54.55,54.49,54.49,16000.0,35.4126,35.4386,35.3996,35.3996,16000.0
2015-03-10 12:50:00,54.49,54.54,54.46,54.5,21300.0,35.3996,35.4321,35.3802,35.4061,21300.0
2015-03-10 13:00:00,54.49,54.56,54.49,54.54,16500.0,35.3996,35.4451,35.3996,35.4321,16500.0
2015-03-10 13:10:00,54.54,54.63,54.54,54.63,23200.0,35.4321,35.4906,35.4321,35.4906,23200.0
2015-03-10 13:20:00,54.64,54.79,54.63,54.73,27200.0,35.4971,35.5945,35.4906,35.5556,27200.0
2015-03-10 13:30:00,54.72,54.79,54.69,54.76,26700.0,35.5491,35.5945,35.5296,35.5751,26700.0
2015-03-10 13:40:00,54.76,54.77,54.68,54.76,17400.0,35.5751,35.5815,35.5231,35.5751,17400.0
2015-03-10 13:50:00,54.76,54.78,54.72,54.73,20100.0,35.5751,35.588,35.5491,35.5556,20100.0
2015-03-10 14:00:00,54.72,54.82,54.71,54.8,19200.0,35.5491,35.614,35.5426,35.601,19200.0
2015-03-10 14:10:00,54.8,54.81,54.61,54.62,26000.0,35.601,35.6075,35.4776,35.4841,26000.0
2015-03-10 14:20:00,54.62,54.62,54.55,54.57,17900.0,35.4841,35.4841,35.4386,35.4516,17900.0
2015-03-10 14:30:00,54.58,54.71,54.58,54.68,28100.0,35.4581,35.5426,35.4581,35.5231,28100.0
2015-03-10 14:40:00,54.68,54.72,54.61,54.68,25500.0,35.5231,35.5491,35.4776,35.5231,25500.0
2015-03-10 14:50:00,54.68,54.71,54.59,54.62,32100.0,35.5231,35.5426,35.4646,35.4841,32100.0
2015-03-10 15:00:00,54.62,54.71,54.56,54.67,50400.0,35.4841,35.5426,35.4451,35.5166,50400.0
2015-03-10 15:10:00,54.68,54.71,54.62,54.67,43100.0,35.5231,35.5426,35.4841,35.5166,43100.0
2015-03-10 15:20:00,54.68,54.69,54.41,54.45,105200.0,35.5231,35.5296,35.3477,35.3737,105200.0
2015-03-10 15:30:00,54.44,54.52,54.39,54.52,88300.0,35.3672,35.4191,35.3347,35.4191,88300.0
2015-03-10 15:40:00,54.52,54.57,54.4,54.5,101900.0,35.4191,35.4516,35.3412,35.4061,101900.0
2015-03-10 15:50:00,54.5,54.5,54.28,54.32,396000.0,35.4061,35.4061,35.2632,35.2892,396000.0
2015-03-11 09:30:00,54.35,54.58,54.35,54.39,63300.0,35.3087,35.4581,35.3087,35.3347,63300.0
2015-03-11 09:40:00,54.42,54.79,54.41,54.66,51400.0,35.3542,35.5945,35.3477,35.5101,51400.0
2015-03-11 09:50:00,54.69,54.7,54.41,54.5,25300.0,35.5296,35.5361,35.3477,35.4061,25300.0
2015-03-11 10:00:00,54.5,54.55,54.48,54.51,52300.0,35.4061,35.4386,35.3931,35.4126,52300.0
2015-03-11 10:10:00,54.52,54.54,54.38,54.38,19000.0,35.4191,35.4321,35.3282,35.3282,19000.0
2015-03-11 10:20:00,54.4,54.52,54.39,54.47,14900.0,35.3412,35.4191,35.3347,35.3867,14900.0
2015-03-11 10:30:00,54.47,54.52,54.29,54.33,35600.0,35.3867,35.4191,35.2697,35.2957,35600.0
2015-03-11 10:40:00,54.33,54.35,54.28,54.31,30100.0,35.2957,35.3087,35.2632,35.2827,30100.0
2015-03-11 10:50:00,54.3,54.34,54.21,54.33,68900.0,35.2762,35.3022,35.2177,35.2957,68900.0
2015-03-11 11:00:00,54.32,54.42,54.32,54.37,39100.0,35.2892,35.3542,35.2892,35.3217,39100.0
2015-03-11 11:10:00,54.38,54.47,54.38,54.41,22900.0,35.3282,35.3867,35.3282,35.3477,22900.0
2015-03-11 11:20:00,54.4,54.42,54.34,54.41,20400.0,35.3412,35.3542,35.3022,35.3477,20400.0
2015-03-11 11:30:00,54.41,54.46,54.35,54.36,32400.0,35.3477,35.3802,35.3087,35.3152,32400.0
2015-03-11 11:40:00,54.37,54.39,54.29,54.31,44900.0,35.3217,35.3347,35.2697,35.2827,44900.0
2015-03-11 11:50:00,54.3,54.39,54.28,54.28,42100.0,35.2762,35.3347,35.2632,35.2632,42100.0
2015-03-11 12:00:00,54.28,54.31,54.24,54.29,30300.0,35.2632,35.2827,35.2372,35.2697,30300.0
2015-03-11 12:10:00,54.3,54.45,54.29,54.43,34700.0,35.2762,35.3737,35.2697,35.3607,34700.0
2015-03-11 12:20:00,54.43,54.43,54.18,54.22,50100.0,35.3607,35.3607,35.1983,35.2242,50100.0
2015-03-11 12:30:00,54.22,54.36,54.22,54.36,30100.0,35.2242,35.3152,35.2242,35.3152,30100.0
2015-03-11 12:40:00,54.36,54.4,54.29,54.38,22900.0,35.3152,35.3412,35.2697,35.3282,22900.0
2015-03-11 12:50:00,54.38,54.41,54.35,54.4,23300.0,35.3282,35.3477,35.3087,35.3412,23300.0
2015-03-11 13:00:00,54.4,54.41,54.36,54.38,19300.0,35.3412,35.3477,35.3152,35.3282,19300.0
2015-03-11 13:10:00,54.39,54.42,54.37,54.39,19500.0,35.3347,35.3542,35.3217,35.3347,19500.0
2015-03-11 13:20:00,54.39,54.43,54.33,54.39,33800.0,35.3347,35.3607,35.2957,35.3347,33800.0
2015-03-11 13:30:00,54.4,54.41,54.21,54.28,37500.0,35.3412,35.3477,35.2177,35.2632,37500.0
2015-03-11 13:40:00,54.28,54.28,54.15,54.16,26100.0,35.2632,35.2632,35.1788,35.1853,26100.0
2015-03-11 13:50:00,54.17,54.33,54.16,54.29,28600.0,35.1918,35.2957,35.1853,35.2697,28600.0
2015-03-11 14:00:00,54.29,54.36,54.27,54.34,30700.0,35.2697,35.3152,35.2567,35.3022,30700.0
2015-03-11 14:10:00,54.33,54.46,54.28,54.4,51200.0,35.2957,35.3802,35.2632,35.3412,51200.0
2015-03-11 14:20:00,54.41,54.43,54.3,54.33,27400.0,35.3477,35.3607,35.2762,35.2957,27400.0
2015-03-11 14:30:00,54.33,54.37,54.28,54.32,49500.0,35.2957,35.3217,35.2632,35.2892,49500.0
2015-03-11 14:40:00,54.31,54.31,54.19,54.27,55600.0,35.2827,35.2827,35.2047,35.2567,55600.0
2015-03-11 14:50:00,54.27,54.37,54.25,54.33,33000.0,35.2567,35.3217,35.2437,35.2957,33000.0
2015-03-11 15:00:00,54.33,54.33,54.24,54.25,29300.0,35.2957,35.2957,35.2372,35.2437,29300.0
2015-03-11 15:10:00,54.24,54.26,54.18,54.22,46300.0,35.2372,35.2502,35.1983,35.2242,46300.0
2015-03-11 15:20:00,54.21,54.24,54.12,54.14,56300.0,35.2177,35.2372,35.1593,35.1723,56300.0
2015-03-11 15:30:00,54.15,54.16,54.07,54.14,86400.0,35.1788,35.1853,35.1268,35.1723,86400.0
2015-03-11 15:40:00,54.14,54.16,53.98,53.99,218700.0,35.1723,35.1853,35.0683,35.0748,218700.0
2015-03-11 15:50:00,53.98,54.15,53.97,54.04,345200.0,35.0683,35.1788,35.0618,35.1073,345200.0
2015-03-12 09:30:00,54.35,54.87,54.03,54.25,89300.0,35.3087,35.6465,35.1008,35.2437,89300.0
2015-03-12 09:40:00,54.27,54.38,54.22,54.35,34300.0,35.2567,35.3282,35.2242,35.3087,34300.0
2015-03-12 09:50:00,54.39,54.45,54.26,54.35,43500.0,35.3347,35.3737,35.2502,35.3087,43500.0
2015-03-12 10:00:00,54.35,54.38,54.23,54.26,39400.0,35.3087,35.3282,35.2307,35.2502,39400.0
2015-03-12 10:10:00,54.27,54.36,54.2,54.24,26300.0,35.2567,35.3152,35.2112,35.2372,26300.0
2015-03-12 10:20:00,54.24,54.33,54.19,54.23,47400.0,35.2372,35.2957,35.2047,35.2307,47400.0
2015-03-12 10:30:00,54.23,54.26,54.12,54.16,82300.0,35.2307,35.2502,35.1593,35.1853,82300.0
2015-03-12 10:40:00,54.16,54.2,53.94,53.99,57100.0,35.1853,35.2112,35.0423,35.0748,57100.0
2015-03-12 10:50:00,53.99,54.26,53.98,54.21,20400.0,35.0748,35.2502,35.0683,35.2177,20400.0
2015-03-12 11:00:00,54.24,54.26,54.18,54.2,18400.0,35.2372,35.2502,35.1983,35.2112,18400.0
2015-03-12 11:10:00,54.2,54.3,54.19,54.3,63000.0,35.2112,35.2762,35.2047,35.2762,63000.0
2015-03-12 11:20:00,54.3,54.31,54.25,54.28,83200.0,35.2762,35.2827,35.2437,35.2632,83200.0
2015-03-12 11:30:00,54.29,54.39,54.28,54.36,30300.0,35.2697,35.3347,35.2632,35.3152,30300.0
2015-03-12 11:40:00,54.36,54.41,54.36,54.37,20300.0,35.3152,35.3477,35.3152,35.3217,20300.0
2015-03-12 11:50:00,54.37,54.42,54.36,54.39,13500.0,35.3217,35.3542,35.3152,35.3347,13500.0
2015-03-12 12:00:00,54.39,54.4,54.32,54.32,39500.0,35.3347,35.3412,35.2892,35.2892,39500.0
2015-03-12 12:10:00,54.31,54.39,54.31,54.39,21200.0,35.2827,35.3347,35.2827,35.3347,21200.0
2015-03-12 12:20:00,54.4,54.51,54.39,54.46,78900.0,35.3412,35.4126,35.3347,35.3802,78900.0
2015-03-12 12:30:00,54.46,54.51,54.41,54.42,35500.0,35.3802,35.4126,35.3477,35.3542,35500.0
2015-03-12 12:40:00,54.41,54.44,54.31,54.32,99300.0,35.3477,35.3672,35.2827,35.2892,99300.0
2015-03-12 12:50:00,54.32,54.43,54.31,54.4,27400.0,35.2892,35.3607,35.2827,35.3412,27400.0
2015-03-12 13:00:00,54.39,54.5,54.37,54.5,78200.0,35.3347,35.4061,35.3217,35.4061,78200.0
2015-03-12 13:10:00,54.5,54.52,54.46,54.52,175100.0,35.4061,35.4191,35.3802,35.4191,175100.0
2015-03-12 13:20:00,54.51,54.57,54.49,54.5,15100.0,35.4126,35.4516,35.3996,35.4061,15100.0
2015-03-12 13:30:00,54.49,54.52,54.46,54.49,25600.0,35.3996,35.4191,35.3802,35.3996,25600.0
2015-03-12 13:40:00,54.48,54.52,54.47,54.49,27600.0,35.3931,35.4191,35.3867,35.3996,27600.0
2015-03-12 13:50:00,54.5,54.56,54.49,54.53,22100.0,35.4061,35.4451,35.3996,35.4256,22100.0
2015-03-12 14:00:00,54.54,54.54,54.47,54.52,22700.0,35.4321,35.4321,35.3867,35.4191,22700.0
2015-03-12 14:10:00,54.54,54.55,54.5,54.5,25700.0,35.4321,35.4386,35.4061,35.4061,25700.0
2015-03-12 14:20:00,54.49,54.55,54.48,54.52,25300.0,35.3996,35.4386,35.3931,35.4191,25300.0
2015-03-12 14:30:00,54.52,54.54,54.47,54.48,26300.0,35.4191,35.4321,35.3867,35.3931,26300.0
2015-03-12 14:40:00,54.48,54.58,54.46,54.53,37800.0,35.3931,35.4581,35.3802,35.4256,37800.0
2015-03-12 14:50:00,54.53,54.67,54.52,54.64,37300.0,35.4256,35.5166,35.4191,35.4971,37300.0
2015-03-12 15:00:00,54.65,54.79,54.65,54.75,55200.0,35.5036,35.5945,35.5036,35.5686,55200.0
2015-03-12 15:10:00,54.75,54.83,54.75,54.77,130700.0,35.5686,35.6205,35.5686,35.5815,130700.0
2015-03-12 15:20:00,54.77,54.81,54.71,54.77,253000.0,35.5815,35.6075,35.5426,35.5815,253000.0
2015-03-12 15:30:00,54.76,54.82,54.65,54.82,120500.0,35.5751,35.614,35.5036,35.614,120500.0
2015-03-12 15:40:00,54.82,54.91,54.79,54.89,169000.0,35.614,35.6725,35.5945,35.6595,169000.0
2015-03-12 15:50:00,54.89,54.92,54.84,54.86,194800.0,35.6595,35.679,35.627,35.64,194800.0
2015-03-13 09:30:00,54.77,54.77,54.43,54.61,43300.0,35.5815,35.5815,35.3607,35.4776,43300.0
2015-03-13 09:40:00,54.61,54.74,54.45,54.71,34600.0,35.4776,35.5621,35.3737,35.5426,34600.0
2015-03-13 09:50:00,54.7,54.78,54.65,54.65,37300.0,35.5361,35.588,35.5036,35.5036,37300.0
2015-03-13 10:00:00,54.66,54.7,54.46,54.51,25100.0,35.5101,35.5361,35.3802,35.4126,25100.0
2015-03-13 10:10:00,54.5,54.84,54.48,54.84,73000.0,35.4061,35.627,35.3931,35.627,73000.0
2015-03-13 10:20:00,54.82,54.94,54.75,54.76,87900.0,35.614,35.692,35.5686,35.5751,87900.0
2015-03-13 10:30:00,54.77,54.87,54.71,54.86,39800.0,35.5815,35.6465,35.5426,35.64,39800.0
2015-03-13 10:40:00,54.85,54.93,54.79,54.83,37600.0,35.6335,35.6855,35.5945,35.6205,37600.0
2015-03-13 10:50:00,54.82,54.82,54.63,54.63,37100.0,35.614,35.614,35.4906,35.4906,37100.0
2015-03-13 11:00:00,54.61,54.66,54.56,54.64,21900.0,35.4776,35.5101,35.4451,35.4971,21900.0
2015-03-13 11:10:00,54.62,54.71,54.56,54.56,26700.0,35.4841,35.5426,35.4451,35.4451,26700.0
2015-03-13 11:20:00,54.57,54.58,54.32,54.33,43700.0,35.4516,35.4581,35.2892,35.2957,43700.0
2015-03-13 11:30:00,54.32,54.34,54.25,54.33,36900.0,35.2892,35.3022,35.2437,35.2957,36900.0
2015-03-13 11:40:00,54.34,54.36,54.27,54.32,24000.0,35.3022,35.3152,35.2567,35.2892,24000.0
2015-03-13 11:50:00,54.34,54.4,54.3,54.4,26400.0,35.3022,35.3412,35.2762,35.3412,26400.0
2015-03-13 12:00:00,54.4,54.42,54.3,54.42,22800.0,35.3412,35.3542,35.2762,35.3542,22800.0
2015-03-13 12:10:00,54.43,54.43,54.33,54.38,16000.0,35.3607,35.3607,35.2957,35.3282,16000.0
2015-03-13 12:20:00,54.38,54.54,54.38,54.52,30200.0,35.3282,35.4321,35.3282,35.4191,30200.0
2015-03-13 12:30:00,54.53,54.67,54.52,54.64,35000.0,35.4256,35.5166,35.4191,35.4971,35000.0
2015-03-13 12:40:00,54.64,54.69,54.61,54.64,28200.0,35.4971,35.5296,35.4776,35.4971,28200.0
2015-03-13 12:50:00,54.64,54.69,54.58,54.69,11900.0,35.4971,35.5296,35.4581,35.5296,11900.0
2015-03-13 13:00:00,54.68,54.71,54.64,54.68,22200.0,35.5231,35.5426,35.4971,35.5231,22200.0
2015-03-13 13:10:00,54.68,54.71,54.57,54.6,50600.0,35.5231,35.5426,35.4516,35.4711,50600.0
2015-03-13 13:20:00,54.6,54.64,54.59,54.59,37900.0,35.4711,35.4971,35.4646,35.4646,37900.0
2015-03-13 13:30:00,54.59,54.66,54.56,54.65,32700.0,35.4646,35.5101,35.4451,35.5036,32700.0
2015-03-13 13:40:00,54.65,54.68,54.62,54.65,24700.0,35.5036,35.5231,35.4841,35.5036,24700.0
2015-03-13 13:50:00,54.66,54.67,54.62,54.62,38100.0,35.5101,35.5166,35.4841,35.4841,38100.0
2015-03-13 14:00:00,54.62,54.63,54.5,54.5,27200.0,35.4841,35.4906,35.4061,35.4061,27200.0
2015-03-13 14:10:00,54.49,54.58,54.44,54.48,53700.0,35.3996,35.4581,35.3672,35.3931,53700.0
2015-03-13 14:20:00,54.49,54.52,54.43,54.52,30500.0,35.3996,35.4191,35.3607,35.4191,30500.0
2015-03-13 14:30:00,54.51,54.57,54.48,54.48,55600.0,35.4126,35.4516,35.3931,35.3931,55600.0
2015-03-13 14:40:00,54.49,54.49,54.38,54.47,71200.0,35.3996,35.3996,35.3282,35.3867,71200.0
2015-03-13 14:50:00,54.48,54.54,54.48,54.52,40800.0,35.3931,35.4321,35.3931,35.4191,40800.0
2015-03-13 15:00:00,54.53,54.59,54.5,54.55,66200.0,35.4256,35.4646,35.4061,35.4386,66200.0
2015-03-13 15:10:00,54.55,54.67,54.53,54.62,72900.0,35.4386,35.5166,35.4256,35.4841,72900.0
2015-03-13 15:20:00,54.62,54.7,54.6,54.7,78200.0,35.4841,35.5361,35.4711,35.5361,78200.0
2015-03-13 15:30:00,54.7,54.72,54.62,54.66,72000.0,35.5361,35.5491,35.4841,35.5101,72000.0
2015-03-13 15:40:00,54.67,54.8,54.66,54.75,128200.0,35.5166,35.601,35.5101,35.5686,128200.0
2015-03-13 15:50:00,54.76,54.85,54.68,54.69,404100.0,35.5751,35.6335,35.5231,35.5296,404100.0
2015-03-16 09:30:00,54.85,55.16,54.82,54.99,99500.0,35.6335,35.8349,35.614,35.7245,99500.0
2015-03-16 09:40:00,54.99,55.05,54.97,54.99,27300.0,35.7245,35.7635,35.7115,35.7245,27300.0
2015-03-16 09:50:00,54.99,55.08,54.86,54.96,34600.0,35.7245,35.7829,35.64,35.705,34600.0
2015-03-16 10:00:00,54.96,55.01,54.84,54.86,11900.0,35.705,35.7375,35.627,35.64,11900.0
2015-03-16 10:10:00,54.87,55.01,54.86,54.96,16100.0,35.6465,35.7375,35.64,35.705,16100.0
2015-03-16 10:20:00,54.96,54.98,54.9,54.91,15800.0,35.705,35.718,35.666,35.6725,15800.0
2015-03-16 10:30:00,54.93,54.93,54.78,54.78,22000.0,35.6855,35.6855,35.588,35.588,22000.0
2015-03-16 10:40:00,54.78,54.81,54.77,54.78,15200.0,35.588,35.6075,35.5815,35.588,15200.0
2015-03-16 10:50:00,54.78,54.87,54.77,54.85,17700.0,35.588,35.6465,35.5815,35.6335,17700.0
2015-03-16 11:00:00,54.85,54.87,54.79,54.81,18500.0,35.6335,35.6465,35.5945,35.6075,18500.0
2015-03-16 11:10:00,54.81,54.89,54.81,54.82,21400.0,35.6075,35.6595,35.6075,35.614,21400.0
2015-03-16 11:20:00,54.83,54.94,54.81,54.81,19200.0,35.6205,35.692,35.6075,35.6075,19200.0
2015-03-16 11:30:00,54.82,54.89,54.81,54.84,13200.0,35.614,35.6595,35.6075,35.627,13200.0
2015-03-16 11:40:00,54.83,54.92,54.82,54.89,19000.0,35.6205,35.679,35.614,35.6595,19000.0
2015-03-16 11:50:00,54.89,54.92,54.84,54.9,35200.0,35.6595,35.679,35.627,35.666,35200.0
2015-03-16 12:00:00,54.91,54.97,54.91,54.95,17500.0,35.6725,35.7115,35.6725,35.6985,17500.0
2015-03-16 12:10:00,54.96,55.03,54.91,54.98,42700.0,35.705,35.7505,35.6725,35.718,42700.0
2015-03-16 12:20:00,54.97,54.99,54.86,54.87,28000.0,35.7115,35.7245,35.64,35.6465,28000.0
2015-03-16 12:30:00,54.88,54.9,54.82,54.89,41600.0,35.653,35.666,35.614,35.6595,41600.0
2015-03-16 12:40:00,54.9,54.91,54.85,54.86,15700.0,35.666,35.6725,35.6335,35.64,15700.0
2015-03-16 12:50:00,54.86,54.9,54.83,54.9,21700.0,35.64,35.666,35.6205,35.666,21700.0
2015-03-16 13:00:00,54.9,54.93,54.84,54.9,37800.0,35.666,35.6855,35.627,35.666,37800.0
2015-03-16 13:10:00,54.9,54.94,54.89,54.9,38200.0,35.666,35.692,35.6595,35.666,38200.0
2015-03-16 13:20:00,54.9,54.93,54.81,54.83,15800.0,35.666,35.6855,35.6075,35.6205,15800.0
2015-03-16 13:30:00,54.83,54.87,54.8,54.87,25100.0,35.6205,35.6465,35.601,35.6465,25100.0
2015-03-16 13:40:00,54.88,55.04,54.88,55.04,19900.0,35.653,35.757,35.653,35.757,19900.0
2015-03-16 13:50:00,55.04,55.04,54.94,54.94,18500.0,35.757,35.757,35.692,35.692,18500.0
2015-03-16 14:00:00,54.95,54.95,54.89,54.91,14600.0,35.6985,35.6985,35.6595,35.6725,14600.0
2015-03-16 14:10:00,54.91,54.91,54.82,54.85,26600.0,35.6725,35.6725,35.614,35.6335,26600.0
2015-03-16 14:20:00,54.85,54.91,54.82,54.82,21500.0,35.6335,35.6725,35.614,35.614,21500.0
2015-03-16 14:30:00,54.82,54.84,54.77,54.8,16300.0,35.614,35.627,35.5815,35.601,16300.0
2015-03-16 14:40:00,54.79,54.93,54.79,54.89,23000.0,35.5945,35.6855,35.5945,35.6595,23000.0
2015-03-16 14:50:00,54.89,55.0,54.86,54.98,22300.0,35.6595,35.731,35.64,35.718,22300.0
2015-03-16 15:00:00,55.0,55.06,54.97,54.97,45900.0,35.731,35.7699,35.7115,35.7115,45900.0
2015-03-16 15:10:00,54.97,55.0,54.92,54.96,34700.0,35.7115,35.731,35.679,35.705,34700.0
2015-03-16 15:20:00,54.96,54.96,54.9,54.95,55900.0,35.705,35.705,35.666,35.6985,55900.0
2015-03-16 15:30:00,54.95,54.99,54.87,54.88,85400.0,35.6985,35.7245,35.6465,35.653,85400.0
2015-03-16 15:40:00,54.89,54.91,54.8,54.84,126600.0,35.6595,35.6725,35.601,35.627,126600.0
2015-03-16 15:50:00,54.84,54.86,54.78,54.83,267200.0,35.627,35.64,35.588,35.6205,267200.0
2015-03-17 09:30:00,54.54,54.9,54.51,54.9,48300.0,35.4321,35.666,35.4126,35.666,48300.0
2015-03-17 09:40:00,54.9,55.05,54.88,55.0,46700.0,35.666,35.7635,35.653,35.731,46700.0
2015-03-17 09:50:00,54.97,55.0,54.87,54.92,33400.0,35.7115,35.731,35.6465,35.679,33400.0
2015-03-17 10:00:00,54.92,54.97,54.75,54.75,46800.0,35.679,35.7115,35.5686,35.5686,46800.0
2015-03-17 10:10:00,54.73,54.82,54.72,54.8,36900.0,35.5556,35.614,35.5491,35.601,36900.0
2015-03-17 10:20:00,54.81,54.87,54.81,54.82,28400.0,35.6075,35.6465,35.6075,35.614,28400.0
2015-03-17 10:30:00,54.82,54.84,54.68,54.78,25500.0,35.614,35.627,35.5231,35.588,25500.0
2015-03-17 10:40:00,54.78,54.78,54.71,54.77,23600.0,35.588,35.588,35.5426,35.5815,23600.0
2015-03-17 10:50:00,54.76,54.88,54.74,54.82,29000.0,35.5751,35.653,35.5621,35.614,29000.0
2015-03-17 11:00:00,54.81,54.81,54.56,54.63,59000.0,35.6075,35.6075,35.4451,35.4906,59000.0
2015-03-17 11:10:00,54.63,54.65,54.43,54.45,32900.0,35.4906,35.5036,35.3607,35.3737,32900.0
2015-03-17 11:20:00,54.45,54.49,54.42,54.42,19200.0,35.3737,35.3996,35.3542,35.3542,19200.0
2015-03-17 11:30:00,54.41,54.42,54.32,54.34,86200.0,35.3477,35.3542,35.2892,35.3022,86200.0
2015-03-17 11:40:00,54.32,54.33,54.19,54.2,75000.0,35.2892,35.2957,35.2047,35.2112,75000.0
2015-03-17 11:50:00,54.19,54.31,54.19,54.26,43700.0,35.2047,35.2827,35.2047,35.2502,43700.0
2015-03-17 12:00:00,54.27,54.39,54.26,54.37,109300.0,35.2567,35.3347,35.2502,35.3217,109300.0
2015-03-17 12:10:00,54.38,54.53,54.36,54.52,136000.0,35.3282,35.4256,35.3152,35.4191,136000.0
2015-03-17 12:20:00,54.51,54.6,54.37,54.5,57000.0,35.4126,35.4711,35.3217,35.4061,57000.0
2015-03-17 12:30:00,54.51,54.58,54.46,54.51,23400.0,35.4126,35.4581,35.3802,35.4126,23400.0
2015-03-17 12:40:00,54.51,54.51,54.37,54.37,22700.0,35.4126,35.4126,35.3217,35.3217,22700.0
2015-03-17 12:50:00,54.37,54.49,54.35,54.49,33700.0,35.3217,35.3996,35.3087,35.3996,33700.0
2015-03-17 13:00:00,54.49,54.58,54.46,54.57,22200.0,35.3996,35.4581,35.3802,35.4516,22200.0
2015-03-17 13:10:00,54.58,54.69,54.57,54.63,35800.0,35.4581,35.5296,35.4516,35.4906,35800.0
2015-03-17 13:20:00,54.63,54.64,54.59,54.63,25100.0,35.4906,35.4971,35.4646,35.4906,25100.0
2015-03-17 13:30:00,54.62,54.66,54.58,54.66,23100.0,35.4841,35.5101,35.4581,35.5101,23100.0
2015-03-17 13:40:00,54.65,54.71,54.64,54.64,39700.0,35.5036,35.5426,35.4971,35.4971,39700.0
2015-03-17 13:50:00,54.63,54.75,54.55,54.73,113500.0,35.4906,35.5686,35.4386,35.5556,113500.0
2015-03-17 14:00:00,54.74,54.79,54.71,54.78,38800.0,35.5621,35.5945,35.5426,35.588,38800.0
2015-03-17 14:10:00,54.78,54.84,54.77,54.84,30700.0,35.588,35.627,35.5815,35.627,30700.0
2015-03-17 14:20:00,54.84,54.84,54.72,54.72,35300.0,35.627,35.627,35.5491,35.5491,35300.0
2015-03-17 14:30:00,54.72,54.75,54.63,54.69,50200.0,35.5491,35.5686,35.4906,35.5296,50200.0
2015-03-17 14:40:00,54.69,54.82,54.69,54.8,38100.0,35.5296,35.614,35.5296,35.601,38100.0
2015-03-17 14:50:00,54.79,54.84,54.75,54.84,50400.0,35.5945,35.627,35.5686,35.627,50400.0
2015-03-17 15:00:00,54.85,54.85,54.82,54.83,39600.0,35.6335,35.6335,35.614,35.6205,39600.0
2015-03-17 15:10:00,54.84,54.91,54.83,54.91,52100.0,35.627,35.6725,35.6205,35.6725,52100.0
2015-03-17 15:20:00,54.91,54.94,54.83,54.83,39500.0,35.6725,35.692,35.6205,35.6205,39500.0
2015-03-17 15:30:00,54.83,54.86,54.77,54.78,51300.0,35.6205,35.64,35.5815,35.588,51300.0
2015-03-17 15:40:00,54.78,54.84,54.73,54.81,89000.0,35.588,35.627,35.5556,35.6075,89000.0
2015-03-17 15:50:00,54.81,54.82,54.68,54.75,174900.0,35.6075,35.614,35.5231,35.5686,174900.0
2015-03-18 09:30:00,54.58,54.65,54.12,54.37,89700.0,35.4581,35.5036,35.1593,35.3217,89700.0
2015-03-18 09:40:00,54.38,54.38,54.15,54.18,21100.0,35.3282,35.3282,35.1788,35.1983,21100.0
2015-03-18 09:50:00,54.18,54.21,54.03,54.13,27600.0,35.1983,35.2177,35.1008,35.1658,27600.0
2015-03-18 10:00:00,54.14,54.35,54.08,54.35,30800.0,35.1723,35.3087,35.1333,35.3087,30800.0
2015-03-18 10:10:00,54.35,54.47,54.34,54.41,41100.0,35.3087,35.3867,35.3022,35.3477,41100.0
2015-03-18 10:20:00,54.4,54.42,54.33,54.33,19500.0,35.3412,35.3542,35.2957,35.2957,19500.0
2015-03-18 10:30:00,54.34,54.44,54.32,54.44,40000.0,35.3022,35.3672,35.2892,35.3672,40000.0
2015-03-18 10:40:00,54.43,54.44,54.31,54.31,31500.0,35.3607,35.3672,35.2827,35.2827,31500.0
2015-03-18 10:50:00,54.3,54.34,54.27,54.28,40000.0,35.2762,35.3022,35.2567,35.2632,40000.0
2015-03-18 11:00:00,54.28,54.3,54.18,54.18,36400.0,35.2632,35.2762,35.1983,35.1983,36400.0
2015-03-18 11:10:00,54.17,54.2,54.11,54.13,27200.0,35.1918,35.2112,35.1528,35.1658,27200.0
2015-03-18 11:20:00,54.13,54.13,54.02,54.03,41000.0,35.1658,35.1658,35.0943,35.1008,41000.0
2015-03-18 11:30:00,54.02,54.06,53.99,54.01,43600.0,35.0943,35.1203,35.0748,35.0878,43600.0
2015-03-18 11:40:00,54.01,54.09,54.0,54.02,34600.0,35.0878,35.1398,35.0813,35.0943,34600.0
2015-03-18 11:50:00,54.02,54.06,53.99,54.05,31000.0,35.0943,35.1203,35.0748,35.1138,31000.0
2015-03-18 12:00:00,54.05,54.17,54.01,54.16,55100.0,35.1138,35.1918,35.0878,35.1853,55100.0
2015-03-18 12:10:00,54.16,54.22,54.04,54.05,93700.0,35.1853,35.2242,35.1073,35.1138,93700.0
2015-03-18 12:20:00,54.04,54.04,53.99,54.01,70100.0,35.1073,35.1073,35.0748,35.0878,70100.0
2015-03-18 12:30:00,54.01,54.04,53.99,54.03,44700.0,35.0878,35.1073,35.0748,35.1008,44700.0
2015-03-18 12:40:00,54.03,54.11,54.01,54.03,38400.0,35.1008,35.1528,35.0878,35.1008,38400.0
2015-03-18 12:50:00,54.03,54.05,53.99,54.02,27100.0,35.1008,35.1138,35.0748,35.0943,27100.0
2015-03-18 13:00:00,54.0,54.11,54.0,54.06,29200.0,35.0813,35.1528,35.0813,35.1203,29200.0
2015-03-18 13:10:00,54.06,54.07,54.02,54.02,14100.0,35.1203,35.1268,35.0943,35.0943,14100.0
2015-03-18 13:20:00,54.01,54.05,53.97,53.98,76900.0,35.0878,35.1138,35.0618,35.0683,76900.0
2015-03-18 13:30:00,53.98,53.99,53.82,53.83,42800.0,35.0683,35.0748,34.9644,34.9709,42800.0
2015-03-18 13:40:00,53.84,53.88,53.83,53.86,50200.0,34.9774,35.0034,34.9709,34.9904,50200.0
2015-03-18 13:50:00,53.86,54.14,53.86,54.12,66100.0,34.9904,35.1723,34.9904,35.1593,66100.0
2015-03-18 14:00:00,54.14,54.81,54.1,54.72,164500.0,35.1723,35.6075,35.1463,35.5491,164500.0
2015-03-18 14:10:00,54.72,55.12,54.72,55.08,85700.0,35.5491,35.8089,35.5491,35.7829,85700.0
2015-03-18 14:20:00,55.07,55.11,54.88,54.88,134100.0,35.7764,35.8024,35.653,35.653,134100.0
2015-03-18 14:30:00,54.89,55.05,54.87,54.96,99500.0,35.6595,35.7635,35.6465,35.705,99500.0
2015-03-18 14:40:00,54.97,55.05,54.89,54.93,63200.0,35.7115,35.7635,35.6595,35.6855,63200.0
2015-03-18 14:50:00,54.93,54.93,54.82,54.85,66700.0,35.6855,35.6855,35.614,35.6335,66700.0
2015-03-18 15:00:00,54.84,55.1,54.78,55.07,114400.0,35.627,35.7959,35.588,35.7764,114400.0
2015-03-18 15:10:00,55.07,55.3,55.06,55.28,77200.0,35.7764,35.9259,35.7699,35.9129,77200.0
2015-03-18 15:20:00,55.28,55.38,55.27,55.29,95400.0,35.9129,35.9778,35.9064,35.9194,95400.0
2015-03-18 15:30:00,55.3,55.31,55.18,55.25,99400.0,35.9259,35.9324,35.8479,35.8934,99400.0
2015-03-18 15:40:00,55.24,55.27,55.13,55.13,139600.0,35.8869,35.9064,35.8154,35.8154,139600.0
2015-03-18 15:50:00,55.12,55.16,55.08,55.12,169500.0,35.8089,35.8349,35.7829,35.8089,169500.0
2015-03-19 09:30:00,55.03,55.09,54.8,55.03,34700.0,35.7505,35.7894,35.601,35.7505,34700.0
2015-03-19 09:40:00,55.02,55.02,54.62,54.65,43900.0,35.744,35.744,35.4841,35.5036,43900.0
2015-03-19 09:50:00,54.66,54.99,54.63,54.96,42800.0,35.5101,35.7245,35.4906,35.705,42800.0
2015-03-19 10:00:00,54.94,55.01,54.91,55.0,9700.0,35.692,35.7375,35.6725,35.731,9700.0
2015-03-19 10:10:00,55.0,55.07,54.92,55.04,9200.0,35.731,35.7764,35.679,35.757,9200.0
2015-03-19 10:20:00,55.05,55.06,54.99,55.03,10800.0,35.7635,35.7699,35.7245,35.7505,10800.0
2015-03-19 10:30:00,55.03,55.03,54.98,54.99,19500.0,35.7505,35.7505,35.718,35.7245,19500.0
2015-03-19 10:40:00,54.99,55.0,54.9,54.9,10000.0,35.7245,35.731,35.666,35.666,10000.0
2015-03-19 10:50:00,54.9,54.96,54.88,54.96,14700.0,35.666,35.705,35.653,35.705,14700.0
2015-03-19 11:00:00,54.96,54.96,54.88,54.88,10100.0,35.705,35.705,35.653,35.653,10100.0
2015-03-19 11:10:00,54.88,54.96,54.86,54.94,20200.0,35.653,35.705,35.64,35.692,20200.0
2015-03-19 11:20:00,54.93,54.99,54.81,54.81,31600.0,35.6855,35.7245,35.6075,35.6075,31600.0
2015-03-19 11:30:00,54.8,54.8,54.73,54.74,13600.0,35.601,35.601,35.5556,35.5621,13600.0
2015-03-19 11:40:00,54.76,54.79,54.66,54.7,13300.0,35.5751,35.5945,35.5101,35.5361,13300.0
2015-03-19 11:50:00,54.72,54.76,54.66,54.74,7600.0,35.5491,35.5751,35.5101,35.5621,7600.0
2015-03-19 12:00:00,54.77,54.81,54.75,54.79,10100.0,35.5815,35.6075,35.5686,35.5945,10100.0
2015-03-19 12:10:00,54.79,54.81,54.73,54.75,18600.0,35.5945,35.6075,35.5556,35.5686,18600.0
2015-03-19 12:20:00,54.77,54.77,54.72,54.76,8000.0,35.5815,35.5815,35.5491,35.5751,8000.0
2015-03-19 12:30:00,54.76,54.77,54.64,54.64,15600.0,35.5751,35.5815,35.4971,35.4971,15600.0
2015-03-19 12:40:00,54.63,54.68,54.61,54.68,25100.0,35.4906,35.5231,35.4776,35.5231,25100.0
2015-03-19 12:50:00,54.68,54.74,54.67,54.73,41900.0,35.5231,35.5621,35.5166,35.5556,41900.0
2015-03-19 13:00:00,54.71,54.75,54.69,54.71,45400.0,35.5426,35.5686,35.5296,35.5426,45400.0
2015-03-19 13:10:00,54.71,54.74,54.69,54.73,31000.0,35.5426,35.5621,35.5296,35.5556,31000.0
2015-03-19 13:20:00,54.72,54.84,54.72,54.75,129200.0,35.5491,35.627,35.5491,35.5686,129200.0
2015-03-19 13:30:00,54.75,54.76,54.68,54.68,23700.0,35.5686,35.5751,35.5231,35.5231,23700.0
2015-03-19 13:40:00,54.67,54.7,54.6,54.6,21000.0,35.5166,35.5361,35.4711,35.4711,21000.0
2015-03-19 13:50:00,54.6,54.61,54.46,54.49,37400.0,35.4711,35.4776,35.3802,35.3996,37400.0
2015-03-19 14:00:00,54.48,54.56,54.47,54.56,39000.0,35.3931,35.4451,35.3867,35.4451,39000.0
2015-03-19 14:10:00,54.58,54.62,54.51,54.53,15600.0,35.4581,35.4841,35.4126,35.4256,15600.0
2015-03-19 14:20:00,54.53,54.53,54.44,54.46,37500.0,35.4256,35.4256,35.3672,35.3802,37500.0
2015-03-19 14:30:00,54.46,54.49,54.35,54.4,37200.0,35.3802,35.3996,35.3087,35.3412,37200.0
2015-03-19 14:40:00,54.4,54.43,54.38,54.41,31900.0,35.3412,35.3607,35.3282,35.3477,31900.0
2015-03-19 14:50:00,54.41,54.47,54.39,54.45,29300.0,35.3477,35.3867,35.3347,35.3737,29300.0
2015-03-19 15:00:00,54.46,54.53,54.45,54.45,33400.0,35.3802,35.4256,35.3737,35.3737,33400.0
2015-03-19 15:10:00,54.46,54.48,54.41,54.41,76900.0,35.3802,35.3931,35.3477,35.3477,76900.0
2015-03-19 15:20:00,54.41,54.41,54.36,54.4,62400.0,35.3477,35.3477,35.3152,35.3412,62400.0
2015-03-19 15:30:00,54.4,54.4,54.36,54.36,93600.0,35.3412,35.3412,35.3152,35.3152,93600.0
2015-03-19 15:40:00,54.37,54.38,54.21,54.31,154500.0,35.3217,35.3282,35.2177,35.2827,154500.0
2015-03-19 15:50:00,54.3,54.31,54.22,54.23,283700.0,35.2762,35.2827,35.2242,35.2307,283700.0
2015-03-20 09:30:00,54.52,54.59,54.33,54.58,425600.0,35.4191,35.4646,35.2957,35.4581,425600.0
2015-03-20 09:40:00,54.57,54.59,54.41,54.57,72400.0,35.4516,35.4646,35.3477,35.4516,72400.0
2015-03-20 09:50:00,54.58,54.64,54.51,54.58,48400.0,35.4581,35.4971,35.4126,35.4581,48400.0
2015-03-20 10:00:00,54.58,54.68,54.57,54.63,41900.0,35.4581,35.5231,35.4516,35.4906,41900.0
2015-03-20 10:10:00,54.63,54.66,54.57,54.63,50900.0,35.4906,35.5101,35.4516,35.4906,50900.0
2015-03-20 10:20:00,54.63,54.68,54.6,54.62,60200.0,35.4906,35.5231,35.4711,35.4841,60200.0
2015-03-20 10:30:00,54.62,54.63,54.45,54.53,69200.0,35.4841,35.4906,35.3737,35.4256,69200.0
2015-03-20 10:40:00,54.53,54.58,54.49,54.49,42300.0,35.4256,35.4581,35.3996,35.3996,42300.0
2015-03-20 10:50:00,54.5,54.71,54.49,54.7,48700.0,35.4061,35.5426,35.3996,35.5361,48700.0
2015-03-20 11:00:00,54.71,54.89,54.71,54.84,107800.0,35.5426,35.6595,35.5426,35.627,107800.0
2015-03-20 11:10:00,54.83,54.84,54.68,54.73,28200.0,35.6205,35.627,35.5231,35.5556,28200.0
2015-03-20 11:20:00,54.73,54.88,54.73,54.88,49800.0,35.5556,35.653,35.5556,35.653,49800.0
2015-03-20 11:30:00,54.87,54.97,54.87,54.93,34700.0,35.6465,35.7115,35.6465,35.6855,34700.0
2015-03-20 11:40:00,54.92,54.93,54.81,54.82,20900.0,35.679,35.6855,35.6075,35.614,20900.0
2015-03-20 11:50:00,54.83,54.89,54.74,54.8,68000.0,35.6205,35.6595,35.5621,35.601,68000.0
2015-03-20 12:00:00,54.8,54.87,54.76,54.77,72800.0,35.601,35.6465,35.5751,35.5815,72800.0
2015-03-20 12:10:00,54.77,54.85,54.75,54.85,27300.0,35.5815,35.6335,35.5686,35.6335,27300.0
2015-03-20 12:20:00,54.86,54.86,54.82,54.86,25100.0,35.64,35.64,35.614,35.64,25100.0
2015-03-20 12:30:00,54.87,54.93,54.87,54.91,35700.0,35.6465,35.6855,35.6465,35.6725,35700.0
2015-03-20 12:40:00,54.92,55.02,54.9,55.02,35800.0,35.679,35.744,35.666,35.744,35800.0
2015-03-20 12:50:00,55.02,55.09,55.02,55.07,46900.0,35.744,35.7894,35.744,35.7764,46900.0
2015-03-20 13:00:00,55.07,55.13,55.04,55.05,49700.0,35.7764,35.8154,35.757,35.7635,49700.0
2015-03-20 13:10:00,55.05,55.06,54.97,55.06,41700.0,35.7635,35.7699,35.7115,35.7699,41700.0
2015-03-20 13:20:00,55.07,55.12,55.02,55.12,42600.0,35.7764,35.8089,35.744,35.8089,42600.0
2015-03-20 13:30:00,55.12,55.23,55.12,55.2,42400.0,35.8089,35.8804,35.8089,35.8609,42400.0
2015-03-20 13:40:00,55.2,55.23,55.18,55.18,33500.0,35.8609,35.8804,35.8479,35.8479,33500.0
2015-03-20 13:50:00,55.18,55.18,55.12,55.13,30200.0,35.8479,35.8479,35.8089,35.8154,30200.0
2015-03-20 14:00:00,55.13,55.23,55.11,55.16,57200.0,35.8154,35.8804,35.8024,35.8349,57200.0
2015-03-20 14:10:00,55.17,55.23,55.14,55.23,47800.0,35.8414,35.8804,35.8219,35.8804,47800.0
2015-03-20 14:20:00,55.23,55.28,55.18,55.21,71300.0,35.8804,35.9129,35.8479,35.8674,71300.0
2015-03-20 14:30:00,55.23,55.23,55.19,55.22,63200.0,35.8804,35.8804,35.8544,35.8739,63200.0
2015-03-20 14:40:00,55.23,55.31,55.19,55.3,94700.0,35.8804,35.9324,35.8544,35.9259,94700.0
2015-03-20 14:50:00,55.3,55.41,55.26,55.36,70500.0,35.9259,35.9973,35.8999,35.9648,70500.0
2015-03-20 15:00:00,55.37,55.38,55.3,55.31,103400.0,35.9713,35.9778,35.9259,35.9324,103400.0
2015-03-20 15:10:00,55.31,55.32,55.2,55.2,98800.0,35.9324,35.9389,35.8609,35.8609,98800.0
2015-03-20 15:20:00,55.21,55.27,55.19,55.27,102700.0,35.8674,35.9064,35.8544,35.9064,102700.0
2015-03-20 15:30:00,55.27,55.3,55.2,55.3,118600.0,35.9064,35.9259,35.8609,35.9259,118600.0
2015-03-20 15:40:00,55.3,55.45,55.27,55.45,224200.0,35.9259,36.0233,35.9064,36.0233,224200.0
2015-03-20 15:50:00,55.44,55.47,55.32,55.33,518600.0,36.0168,36.0363,35.9389,35.9454,518600.0
2015-03-23 09:30:00,55.18,55.38,55.0,55.1,69900.0,35.8479,35.9778,35.731,35.7959,69900.0
2015-03-23 09:40:00,55.11,55.11,54.95,54.96,40200.0,35.8024,35.8024,35.6985,35.705,40200.0
2015-03-23 09:50:00,54.95,54.95,54.78,54.84,40600.0,35.6985,35.6985,35.588,35.627,40600.0
2015-03-23 10:00:00,54.84,54.95,54.82,54.93,12100.0,35.627,35.6985,35.614,35.6855,12100.0
2015-03-23 10:10:00,54.93,54.94,54.7,54.72,40100.0,35.6855,35.692,35.5361,35.5491,40100.0
2015-03-23 10:20:00,54.72,54.72,54.65,54.69,22600.0,35.5491,35.5491,35.5036,35.5296,22600.0
2015-03-23 10:30:00,54.68,54.71,54.61,54.66,57700.0,35.5231,35.5426,35.4776,35.5101,57700.0
2015-03-23 10:40:00,54.67,54.67,54.57,54.59,39500.0,35.5166,35.5166,35.4516,35.4646,39500.0
2015-03-23 10:50:00,54.59,54.78,54.58,54.77,69500.0,35.4646,35.588,35.4581,35.5815,69500.0
2015-03-23 11:00:00,54.77,54.88,54.77,54.88,25200.0,35.5815,35.653,35.5815,35.653,25200.0
2015-03-23 11:10:00,54.88,55.03,54.86,55.03,50700.0,35.653,35.7505,35.64,35.7505,50700.0
2015-03-23 11:20:00,55.03,55.03,54.9,54.9,28500.0,35.7505,35.7505,35.666,35.666,28500.0
2015-03-23 11:30:00,54.88,54.96,54.85,54.95,44800.0,35.653,35.705,35.6335,35.6985,44800.0
2015-03-23 11:40:00,54.95,54.97,54.9,54.93,17300.0,35.6985,35.7115,35.666,35.6855,17300.0
2015-03-23 11:50:00,54.93,55.0,54.84,55.0,24800.0,35.6855,35.731,35.627,35.731,24800.0
2015-03-23 12:00:00,55.0,55.06,54.98,55.06,30600.0,35.731,35.7699,35.718,35.7699,30600.0
2015-03-23 12:10:00,55.07,55.12,55.04,55.06,25000.0,35.7764,35.8089,35.757,35.7699,25000.0
2015-03-23 12:20:00,55.06,55.11,55.0,55.01,33000.0,35.7699,35.8024,35.731,35.7375,33000.0
2015-03-23 12:30:00,55.02,55.03,54.96,55.01,22000.0,35.744,35.7505,35.705,35.7375,22000.0
2015-03-23 12:40:00,55.02,55.09,55.02,55.05,9100.0,35.744,35.7894,35.744,35.7635,9100.0
2015-03-23 12:50:00,55.05,55.1,55.05,55.1,10700.0,35.7635,35.7959,35.7635,35.7959,10700.0
2015-03-23 13:00:00,55.1,55.2,55.1,55.2,27200.0,35.7959,35.8609,35.7959,35.8609,27200.0
2015-03-23 13:10:00,55.2,55.23,55.13,55.13,22600.0,35.8609,35.8804,35.8154,35.8154,22600.0
2015-03-23 13:20:00,55.14,55.14,55.03,55.04,15100.0,35.8219,35.8219,35.7505,35.757,15100.0
2015-03-23 13:30:00,55.03,55.05,54.98,55.05,23000.0,35.7505,35.7635,35.718,35.7635,23000.0
2015-03-23 13:40:00,55.04,55.05,54.98,55.0,27200.0,35.757,35.7635,35.718,35.731,27200.0
2015-03-23 13:50:00,55.0,55.01,54.92,54.92,20300.0,35.731,35.7375,35.679,35.679,20300.0
2015-03-23 14:00:00,54.92,54.95,54.89,54.95,23800.0,35.679,35.6985,35.6595,35.6985,23800.0
2015-03-23 14:10:00,54.95,54.99,54.95,54.99,19200.0,35.6985,35.7245,35.6985,35.7245,19200.0
2015-03-23 14:20:00,54.99,55.04,54.98,54.99,36200.0,35.7245,35.757,35.718,35.7245,36200.0
2015-03-23 14:30:00,54.98,54.98,54.89,54.9,20000.0,35.718,35.718,35.6595,35.666,20000.0
2015-03-23 14:40:00,54.91,54.92,54.88,54.89,19300.0,35.6725,35.679,35.653,35.6595,19300.0
2015-03-23 14:50:00,54.89,54.89,54.82,54.82,19800.0,35.6595,35.6595,35.614,35.614,19800.0
2015-03-23 15:00:00,54.83,54.84,54.77,54.8,34300.0,35.6205,35.627,35.5815,35.601,34300.0
2015-03-23 15:10:00,54.8,54.81,54.73,54.75,41700.0,35.601,35.6075,35.5556,35.5686,41700.0
2015-03-23 15:20:00,54.75,54.77,54.71,54.73,55600.0,35.5686,35.5815,35.5426,35.5556,55600.0
2015-03-23 15:30:00,54.73,54.79,54.73,54.76,49500.0,35.5556,35.5945,35.5556,35.5751,49500.0
2015-03-23 15:40:00,54.76,54.78,54.73,54.75,70900.0,35.5751,35.588,35.5556,35.5686,70900.0
2015-03-23 15:50:00,54.75,54.76,54.64,54.64,215700.0,35.5686,35.5751,35.4971,35.4971,215700.0
2015-03-24 09:30:00,54.5,54.66,54.35,54.4,39200.0,35.4061,35.5101,35.3087,35.3412,39200.0
2015-03-24 09:40:00,54.36,54.56,54.3,54.56,17200.0,35.3152,35.4451,35.2762,35.4451,17200.0
2015-03-24 09:50:00,54.57,54.67,54.52,54.56,55300.0,35.4516,35.5166,35.4191,35.4451,55300.0
2015-03-24 10:00:00,54.58,54.71,54.56,54.69,32800.0,35.4581,35.5426,35.4451,35.5296,32800.0
2015-03-24 10:10:00,54.67,54.69,54.6,54.64,13600.0,35.5166,35.5296,35.4711,35.4971,13600.0
2015-03-24 10:20:00,54.62,54.64,54.51,54.53,17500.0,35.4841,35.4971,35.4126,35.4256,17500.0
2015-03-24 10:30:00,54.54,54.56,54.35,54.38,35200.0,35.4321,35.4451,35.3087,35.3282,35200.0
2015-03-24 10:40:00,54.39,54.42,54.25,54.25,17000.0,35.3347,35.3542,35.2437,35.2437,17000.0
2015-03-24 10:50:00,54.26,54.34,54.25,54.33,21200.0,35.2502,35.3022,35.2437,35.2957,21200.0
2015-03-24 11:00:00,54.34,54.44,54.28,54.41,21900.0,35.3022,35.3672,35.2632,35.3477,21900.0
2015-03-24 11:10:00,54.41,54.65,54.41,54.65,74100.0,35.3477,35.5036,35.3477,35.5036,74100.0
2015-03-24 11:20:00,54.65,54.7,54.63,54.65,73000.0,35.5036,35.5361,35.4906,35.5036,73000.0
2015-03-24 11:30:00,54.66,54.69,54.62,54.64,20400.0,35.5101,35.5296,35.4841,35.4971,20400.0
2015-03-24 11:40:00,54.64,54.73,54.62,54.73,19200.0,35.4971,35.5556,35.4841,35.5556,19200.0
2015-03-24 11:50:00,54.74,54.78,54.72,54.73,19700.0,35.5621,35.588,35.5491,35.5556,19700.0
2015-03-24 12:00:00,54.73,54.77,54.72,54.75,17400.0,35.5556,35.5815,35.5491,35.5686,17400.0
2015-03-24 12:10:00,54.76,54.78,54.74,54.77,32300.0,35.5751,35.588,35.5621,35.5815,32300.0
2015-03-24 12:20:00,54.77,54.79,54.75,54.76,29600.0,35.5815,35.5945,35.5686,35.5751,29600.0
2015-03-24 12:30:00,54.75,54.77,54.68,54.73,39200.0,35.5686,35.5815,35.5231,35.5556,39200.0
2015-03-24 12:40:00,54.72,54.76,54.67,54.67,15800.0,35.5491,35.5751,35.5166,35.5166,15800.0
2015-03-24 12:50:00,54.67,54.73,54.66,54.66,12700.0,35.5166,35.5556,35.5101,35.5101,12700.0
2015-03-24 13:00:00,54.65,54.74,54.62,54.71,26200.0,35.5036,35.5621,35.4841,35.5426,26200.0
2015-03-24 13:10:00,54.71,54.72,54.67,54.71,18500.0,35.5426,35.5491,35.5166,35.5426,18500.0
2015-03-24 13:20:00,54.71,54.73,54.6,54.61,14900.0,35.5426,35.5556,35.4711,35.4776,14900.0
2015-03-24 13:30:00,54.61,54.62,54.58,54.61,18700.0,35.4776,35.4841,35.4581,35.4776,18700.0
2015-03-24 13:40:00,54.62,54.65,54.58,54.6,12700.0,35.4841,35.5036,35.4581,35.4711,12700.0
2015-03-24 13:50:00,54.6,54.64,54.6,54.62,13200.0,35.4711,35.4971,35.4711,35.4841,13200.0
2015-03-24 14:00:00,54.61,54.62,54.55,54.62,30900.0,35.4776,35.4841,35.4386,35.4841,30900.0
2015-03-24 14:10:00,54.62,54.65,54.58,54.58,20800.0,35.4841,35.5036,35.4581,35.4581,20800.0
2015-03-24 14:20:00,54.58,54.6,54.55,54.59,14400.0,35.4581,35.4711,35.4386,35.4646,14400.0
2015-03-24 14:30:00,54.57,54.65,54.55,54.64,26100.0,35.4516,35.5036,35.4386,35.4971,26100.0
2015-03-24 14:40:00,54.65,54.74,54.64,54.72,27100.0,35.5036,35.5621,35.4971,35.5491,27100.0
2015-03-24 14:50:00,54.71,54.73,54.7,54.73,13400.0,35.5426,35.5556,35.5361,35.5556,13400.0
2015-03-24 15:00:00,54.73,54.8,54.71,54.79,21900.0,35.5556,35.601,35.5426,35.5945,21900.0
2015-03-24 15:10:00,54.78,54.79,54.74,54.77,31700.0,35.588,35.5945,35.5621,35.5815,31700.0
2015-03-24 15:20:00,54.77,54.77,54.61,54.62,55300.0,35.5815,35.5815,35.4776,35.4841,55300.0
2015-03-24 15:30:00,54.62,54.65,54.6,54.64,45100.0,35.4841,35.5036,35.4711,35.4971,45100.0
2015-03-24 15:40:00,54.65,54.68,54.59,54.63,84900.0,35.5036,35.5231,35.4646,35.4906,84900.0
2015-03-24 15:50:00,54.62,54.65,54.58,54.58,112600.0,35.4841,35.5036,35.4581,35.4581,112600.0
2015-03-25 09:30:00,54.56,54.58,54.36,54.52,39300.0,35.4451,35.4581,35.3152,35.4191,39300.0
2015-03-25 09:40:00,54.51,54.52,54.15,54.21,32800.0,35.4126,35.4191,35.1788,35.2177,32800.0
2015-03-25 09:50:00,54.22,54.28,54.14,54.21,78300.0,35.2242,35.2632,35.1723,35.2177,78300.0
2015-03-25 10:00:00,54.2,54.26,54.15,54.24,21800.0,35.2112,35.2502,35.1788,35.2372,21800.0
2015-03-25 10:10:00,54.24,54.25,54.18,54.24,51700.0,35.2372,35.2437,35.1983,35.2372,51700.0
2015-03-25 10:20:00,54.25,54.36,54.25,54.32,62900.0,35.2437,35.3152,35.2437,35.2892,62900.0
2015-03-25 10:30:00,54.31,54.36,54.17,54.17,94500.0,35.2827,35.3152,35.1918,35.1918,94500.0
2015-03-25 10:40:00,54.18,54.27,54.16,54.26,63000.0,35.1983,35.2567,35.1853,35.2502,63000.0
2015-03-25 10:50:00,54.26,54.33,54.24,54.32,65100.0,35.2502,35.2957,35.2372,35.2892,65100.0
2015-03-25 11:00:00,54.31,54.32,54.22,54.26,107200.0,35.2827,35.2892,35.2242,35.2502,107200.0
2015-03-25 11:10:00,54.26,54.28,54.15,54.23,27000.0,35.2502,35.2632,35.1788,35.2307,27000.0
2015-03-25 11:20:00,54.23,54.23,54.16,54.22,57900.0,35.2307,35.2307,35.1853,35.2242,57900.0
2015-03-25 11:30:00,54.21,54.22,54.0,54.04,52600.0,35.2177,35.2242,35.0813,35.1073,52600.0
2015-03-25 11:40:00,54.03,54.08,53.97,54.06,31300.0,35.1008,35.1333,35.0618,35.1203,31300.0
2015-03-25 11:50:00,54.07,54.1,54.01,54.09,35900.0,35.1268,35.1463,35.0878,35.1398,35900.0
2015-03-25 12:00:00,54.09,54.1,53.92,54.01,73100.0,35.1398,35.1463,35.0293,35.0878,73100.0
2015-03-25 12:10:00,54.01,54.09,54.0,54.0,33400.0,35.0878,35.1398,35.0813,35.0813,33400.0
2015-03-25 12:20:00,54.02,54.03,53.94,54.02,53200.0,35.0943,35.1008,35.0423,35.0943,53200.0
2015-03-25 12:30:00,54.02,54.09,53.99,54.09,81400.0,35.0943,35.1398,35.0748,35.1398,81400.0
2015-03-25 12:40:00,54.08,54.1,53.98,53.99,53400.0,35.1333,35.1463,35.0683,35.0748,53400.0
2015-03-25 12:50:00,54.0,54.16,54.0,54.12,29400.0,35.0813,35.1853,35.0813,35.1593,29400.0
2015-03-25 13:00:00,54.12,54.12,53.96,53.97,31600.0,35.1593,35.1593,35.0553,35.0618,31600.0
2015-03-25 13:10:00,53.96,53.97,53.88,53.91,34700.0,35.0553,35.0618,35.0034,35.0228,34700.0
2015-03-25 13:20:00,53.91,54.01,53.88,53.99,28500.0,35.0228,35.0878,35.0034,35.0748,28500.0
2015-03-25 13:30:00,54.0,54.02,53.96,54.02,43800.0,35.0813,35.0943,35.0553,35.0943,43800.0
2015-03-25 13:40:00,54.02,54.16,54.0,54.16,70300.0,35.0943,35.1853,35.0813,35.1853,70300.0
2015-03-25 13:50:00,54.16,54.2,54.07,54.08,50700.0,35.1853,35.2112,35.1268,35.1333,50700.0
2015-03-25 14:00:00,54.06,54.07,53.97,53.97,89700.0,35.1203,35.1268,35.0618,35.0618,89700.0
2015-03-25 14:10:00,54.0,54.06,53.97,54.04,40700.0,35.0813,35.1203,35.0618,35.1073,40700.0
2015-03-25 14:20:00,54.04,54.05,53.99,54.04,35200.0,35.1073,35.1138,35.0748,35.1073,35200.0
2015-03-25 14:30:00,54.03,54.11,53.99,54.1,54500.0,35.1008,35.1528,35.0748,35.1463,54500.0
2015-03-25 14:40:00,54.09,54.12,54.05,54.11,38300.0,35.1398,35.1593,35.1138,35.1528,38300.0
2015-03-25 14:50:00,54.12,54.16,54.1,54.1,25200.0,35.1593,35.1853,35.1463,35.1463,25200.0
2015-03-25 15:00:00,54.11,54.12,54.01,54.03,29700.0,35.1528,35.1593,35.0878,35.1008,29700.0
2015-03-25 15:10:00,54.02,54.09,54.01,54.04,41900.0,35.0943,35.1398,35.0878,35.1073,41900.0
2015-03-25 15:20:00,54.04,54.06,53.96,54.0,49300.0,35.1073,35.1203,35.0553,35.0813,49300.0
2015-03-25 15:30:00,53.99,54.03,53.97,54.02,62500.0,35.0748,35.1008,35.0618,35.0943,62500.0
2015-03-25 15:40:00,54.03,54.03,53.86,53.91,93800.0,35.1008,35.1008,34.9904,35.0228,93800.0
2015-03-25 15:50:00,53.91,53.97,53.88,53.89,158300.0,35.0228,35.0618,35.0034,35.0099,158300.0
2015-03-26 09:30:00,53.78,54.02,53.76,53.87,65700.0,34.9384,35.0943,34.9254,34.9969,65700.0
2015-03-26 09:40:00,53.85,54.12,53.79,54.12,58100.0,34.9839,35.1593,34.9449,35.1593,58100.0
2015-03-26 09:50:00,54.13,54.16,53.93,54.0,30700.0,35.1658,35.1853,35.0358,35.0813,30700.0
2015-03-26 10:00:00,53.99,54.0,53.84,53.86,48700.0,35.0748,35.0813,34.9774,34.9904,48700.0
2015-03-26 10:10:00,53.85,53.89,53.68,53.74,29800.0,34.9839,35.0099,34.8734,34.9124,29800.0
2015-03-26 10:20:00,53.74,53.83,53.7,53.75,70600.0,34.9124,34.9709,34.8864,34.9189,70600.0
2015-03-26 10:30:00,53.73,53.86,53.71,53.78,53200.0,34.9059,34.9904,34.8929,34.9384,53200.0
2015-03-26 10:40:00,53.77,53.9,53.77,53.88,19200.0,34.9319,35.0163,34.9319,35.0034,19200.0
2015-03-26 10:50:00,53.87,53.99,53.87,53.94,36700.0,34.9969,35.0748,34.9969,35.0423,36700.0
2015-03-26 11:00:00,53.94,53.95,53.89,53.93,20800.0,35.0423,35.0488,35.0099,35.0358,20800.0
2015-03-26 11:10:00,53.93,53.93,53.78,53.83,25300.0,35.0358,35.0358,34.9384,34.9709,25300.0
2015-03-26 11:20:00,53.83,53.94,53.83,53.93,17700.0,34.9709,35.0423,34.9709,35.0358,17700.0
2015-03-26 11:30:00,53.92,53.96,53.86,53.9,24400.0,35.0293,35.0553,34.9904,35.0163,24400.0
2015-03-26 11:40:00,53.89,53.96,53.89,53.93,23200.0,35.0099,35.0553,35.0099,35.0358,23200.0
2015-03-26 11:50:00,53.92,53.94,53.87,53.94,28000.0,35.0293,35.0423,34.9969,35.0423,28000.0
2015-03-26 12:00:00,53.94,53.98,53.89,53.9,29200.0,35.0423,35.0683,35.0099,35.0163,29200.0
2015-03-26 12:10:00,53.9,53.91,53.86,53.89,21000.0,35.0163,35.0228,34.9904,35.0099,21000.0
2015-03-26 12:20:00,53.89,53.9,53.81,53.88,21000.0,35.0099,35.0163,34.9579,35.0034,21000.0
2015-03-26 12:30:00,53.89,53.93,53.85,53.93,12900.0,35.0099,35.0358,34.9839,35.0358,12900.0
2015-03-26 12:40:00,53.93,53.99,53.9,53.98,19100.0,35.0358,35.0748,35.0163,35.0683,19100.0
2015-03-26 12:50:00,53.99,54.08,53.99,54.02,15000.0,35.0748,35.1333,35.0748,35.0943,15000.0
2015-03-26 13:00:00,54.02,54.04,53.96,54.03,38400.0,35.0943,35.1073,35.0553,35.1008,38400.0
2015-03-26 13:10:00,54.04,54.05,53.88,53.9,31300.0,35.1073,35.1138,35.0034,35.0163,31300.0
2015-03-26 13:20:00,53.9,53.97,53.88,53.97,25800.0,35.0163,35.0618,35.0034,35.0618,25800.0
2015-03-26 13:30:00,53.96,53.97,53.89,53.95,31300.0,35.0553,35.0618,35.0099,35.0488,31300.0
2015-03-26 13:40:00,53.96,54.16,53.95,54.15,35900.0,35.0553,35.1853,35.0488,35.1788,35900.0
2015-03-26 13:50:00,54.14,54.31,54.14,54.25,49400.0,35.1723,35.2827,35.1723,35.2437,49400.0
2015-03-26 14:00:00,54.26,54.28,54.2,54.21,33000.0,35.2502,35.2632,35.2112,35.2177,33000.0
2015-03-26 14:10:00,54.21,54.23,54.12,54.17,22300.0,35.2177,35.2307,35.1593,35.1918,22300.0
2015-03-26 14:20:00,54.18,54.2,54.03,54.03,34900.0,35.1983,35.2112,35.1008,35.1008,34900.0
2015-03-26 14:30:00,54.02,54.06,53.98,54.0,31000.0,35.0943,35.1203,35.0683,35.0813,31000.0
2015-03-26 14:40:00,53.99,54.05,53.95,53.97,26800.0,35.0748,35.1138,35.0488,35.0618,26800.0
2015-03-26 14:50:00,53.96,54.02,53.92,53.92,18900.0,35.0553,35.0943,35.0293,35.0293,18900.0
2015-03-26 15:00:00,53.91,53.99,53.87,53.97,26600.0,35.0228,35.0748,34.9969,35.0618,26600.0
2015-03-26 15:10:00,53.98,54.0,53.92,53.92,26500.0,35.0683,35.0813,35.0293,35.0293,26500.0
2015-03-26 15:20:00,53.93,54.02,53.93,54.0,48000.0,35.0358,35.0943,35.0358,35.0813,48000.0
2015-03-26 15:30:00,54.0,54.11,53.98,54.01,52800.0,35.0813,35.1528,35.0683,35.0878,52800.0
2015-03-26 15:40:00,54.01,54.12,53.98,54.12,74500.0,35.0878,35.1593,35.0683,35.1593,74500.0
2015-03-26 15:50:00,54.11,54.23,54.1,54.21,322000.0,35.1528,35.2307,35.1463,35.2177,322000.0
2015-03-27 09:30:00,54.17,54.46,54.09,54.45,83800.0,35.1918,35.3802,35.1398,35.3737,83800.0
2015-03-27 09:40:00,54.42,54.61,54.41,54.5,56500.0,35.3542,35.4776,35.3477,35.4061,56500.0
2015-03-27 09:50:00,54.49,54.49,54.32,54.43,26200.0,35.3996,35.3996,35.2892,35.3607,26200.0
2015-03-27 10:00:00,54.39,54.41,54.3,54.35,63600.0,35.3347,35.3477,35.2762,35.3087,63600.0
2015-03-27 10:10:00,54.35,54.38,54.23,54.3,125500.0,35.3087,35.3282,35.2307,35.2762,125500.0
2015-03-27 10:20:00,54.3,54.45,54.29,54.45,37500.0,35.2762,35.3737,35.2697,35.3737,37500.0
2015-03-27 10:30:00,54.44,54.45,54.27,54.37,26600.0,35.3672,35.3737,35.2567,35.3217,26600.0
2015-03-27 10:40:00,54.35,54.42,54.32,54.38,22100.0,35.3087,35.3542,35.2892,35.3282,22100.0
2015-03-27 10:50:00,54.37,54.4,54.31,54.39,34200.0,35.3217,35.3412,35.2827,35.3347,34200.0
2015-03-27 11:00:00,54.37,54.39,54.32,54.39,24500.0,35.3217,35.3347,35.2892,35.3347,24500.0
2015-03-27 11:10:00,54.39,54.47,54.37,54.41,13900.0,35.3347,35.3867,35.3217,35.3477,13900.0
2015-03-27 11:20:00,54.41,54.43,54.27,54.28,8700.0,35.3477,35.3607,35.2567,35.2632,8700.0
2015-03-27 11:30:00,54.28,54.36,54.27,54.33,35000.0,35.2632,35.3152,35.2567,35.2957,35000.0
2015-03-27 11:40:00,54.32,54.44,54.32,54.44,30800.0,35.2892,35.3672,35.2892,35.3672,30800.0
2015-03-27 11:50:00,54.43,54.51,54.4,54.51,84200.0,35.3607,35.4126,35.3412,35.4126,84200.0
2015-03-27 12:00:00,54.5,54.52,54.48,54.51,39600.0,35.4061,35.4191,35.3931,35.4126,39600.0
2015-03-27 12:10:00,54.5,54.51,54.27,54.27,17200.0,35.4061,35.4126,35.2567,35.2567,17200.0
2015-03-27 12:20:00,54.28,54.3,54.19,54.25,28400.0,35.2632,35.2762,35.2047,35.2437,28400.0
2015-03-27 12:30:00,54.24,54.37,54.23,54.37,36400.0,35.2372,35.3217,35.2307,35.3217,36400.0
2015-03-27 12:40:00,54.35,54.37,54.21,54.23,15900.0,35.3087,35.3217,35.2177,35.2307,15900.0
2015-03-27 12:50:00,54.22,54.29,54.21,54.29,13500.0,35.2242,35.2697,35.2177,35.2697,13500.0
2015-03-27 13:00:00,54.3,54.35,54.27,54.28,9400.0,35.2762,35.3087,35.2567,35.2632,9400.0
2015-03-27 13:10:00,54.28,54.3,54.24,54.27,8200.0,35.2632,35.2762,35.2372,35.2567,8200.0
2015-03-27 13:20:00,54.28,54.32,54.27,54.32,8700.0,35.2632,35.2892,35.2567,35.2892,8700.0
2015-03-27 13:30:00,54.31,54.39,54.27,54.37,14900.0,35.2827,35.3347,35.2567,35.3217,14900.0
2015-03-27 13:40:00,54.36,54.42,54.36,54.37,12500.0,35.3152,35.3542,35.3152,35.3217,12500.0
2015-03-27 13:50:00,54.37,54.52,54.37,54.45,11400.0,35.3217,35.4191,35.3217,35.3737,11400.0
2015-03-27 14:00:00,54.44,54.47,54.42,54.43,15800.0,35.3672,35.3867,35.3542,35.3607,15800.0
2015-03-27 14:10:00,54.44,54.46,54.35,54.35,20600.0,35.3672,35.3802,35.3087,35.3087,20600.0
2015-03-27 14:20:00,54.36,54.37,54.26,54.27,38800.0,35.3152,35.3217,35.2502,35.2567,38800.0
2015-03-27 14:30:00,54.27,54.28,54.23,54.23,16500.0,35.2567,35.2632,35.2307,35.2307,16500.0
2015-03-27 14:40:00,54.22,54.23,54.18,54.19,23500.0,35.2242,35.2307,35.1983,35.2047,23500.0
2015-03-27 14:50:00,54.2,54.27,54.2,54.27,26100.0,35.2112,35.2567,35.2112,35.2567,26100.0
2015-03-27 15:00:00,54.27,54.31,54.25,54.28,44800.0,35.2567,35.2827,35.2437,35.2632,44800.0
2015-03-27 15:10:00,54.27,54.27,54.17,54.21,39900.0,35.2567,35.2567,35.1918,35.2177,39900.0
2015-03-27 15:20:00,54.21,54.25,54.19,54.24,37500.0,35.2177,35.2437,35.2047,35.2372,37500.0
2015-03-27 15:30:00,54.23,54.38,54.23,54.37,77700.0,35.2307,35.3282,35.2307,35.3217,77700.0
2015-03-27 15:40:00,54.36,54.42,54.33,54.34,128400.0,35.3152,35.3542,35.2957,35.3022,128400.0
2015-03-27 15:50:00,54.34,54.45,54.33,54.41,239500.0,35.3022,35.3737,35.2957,35.3477,239500.0
2015-03-30 09:30:00,54.63,54.87,54.53,54.87,59400.0,35.4906,35.6465,35.4256,35.6465,59400.0
2015-03-30 09:40:00,54.93,55.21,54.92,55.16,58100.0,35.6855,35.8674,35.679,35.8349,58100.0
2015-03-30 09:50:00,55.16,55.32,55.14,55.31,22300.0,35.8349,35.9389,35.8219,35.9324,22300.0
2015-03-30 10:00:00,55.31,55.37,55.24,55.31,67000.0,35.9324,35.9713,35.8869,35.9324,67000.0
2015-03-30 10:10:00,55.32,55.34,55.12,55.15,45900.0,35.9389,35.9519,35.8089,35.8284,45900.0
2015-03-30 10:20:00,55.16,55.16,55.01,55.14,33100.0,35.8349,35.8349,35.7375,35.8219,33100.0
2015-03-30 10:30:00,55.15,55.23,55.13,55.22,18200.0,35.8284,35.8804,35.8154,35.8739,18200.0
2015-03-30 10:40:00,55.24,55.32,55.21,55.32,28100.0,35.8869,35.9389,35.8674,35.9389,28100.0
2015-03-30 10:50:00,55.33,55.38,55.27,55.28,34700.0,35.9454,35.9778,35.9064,35.9129,34700.0
2015-03-30 11:00:00,55.29,55.31,55.16,55.16,14800.0,35.9194,35.9324,35.8349,35.8349,14800.0
2015-03-30 11:10:00,55.13,55.15,55.05,55.14,28400.0,35.8154,35.8284,35.7635,35.8219,28400.0
2015-03-30 11:20:00,55.13,55.21,55.09,55.19,19800.0,35.8154,35.8674,35.7894,35.8544,19800.0
2015-03-30 11:30:00,55.18,55.22,55.16,55.19,7000.0,35.8479,35.8739,35.8349,35.8544,7000.0
2015-03-30 11:40:00,55.19,55.21,55.12,55.15,12500.0,35.8544,35.8674,35.8089,35.8284,12500.0
2015-03-30 11:50:00,55.14,55.14,55.07,55.1,16800.0,35.8219,35.8219,35.7764,35.7959,16800.0
2015-03-30 12:00:00,55.1,55.16,55.08,55.09,24500.0,35.7959,35.8349,35.7829,35.7894,24500.0
2015-03-30 12:10:00,55.08,55.21,55.07,55.17,29100.0,35.7829,35.8674,35.7764,35.8414,29100.0
2015-03-30 12:20:00,55.19,55.25,55.19,55.23,13600.0,35.8544,35.8934,35.8544,35.8804,13600.0
2015-03-30 12:30:00,55.24,55.3,55.19,55.3,14800.0,35.8869,35.9259,35.8544,35.9259,14800.0
2015-03-30 12:40:00,55.3,55.31,55.26,55.27,18100.0,35.9259,35.9324,35.8999,35.9064,18100.0
2015-03-30 12:50:00,55.26,55.33,55.2,55.32,18500.0,35.8999,35.9454,35.8609,35.9389,18500.0
2015-03-30 13:00:00,55.34,55.34,55.26,55.32,21000.0,35.9519,35.9519,35.8999,35.9389,21000.0
2015-03-30 13:10:00,55.32,55.32,55.19,55.2,18700.0,35.9389,35.9389,35.8544,35.8609,18700.0
2015-03-30 13:20:00,55.2,55.31,55.2,55.29,27300.0,35.8609,35.9324,35.8609,35.9194,27300.0
2015-03-30 13:30:00,55.28,55.29,55.22,55.23,20000.0,35.9129,35.9194,35.8739,35.8804,20000.0
2015-03-30 13:40:00,55.23,55.27,55.18,55.18,40300.0,35.8804,35.9064,35.8479,35.8479,40300.0
2015-03-30 13:50:00,55.18,55.28,55.17,55.28,17900.0,35.8479,35.9129,35.8414,35.9129,17900.0
2015-03-30 14:00:00,55.28,55.38,55.28,55.29,46300.0,35.9129,35.9778,35.9129,35.9194,46300.0
2015-03-30 14:10:00,55.29,55.39,55.29,55.33,16400.0,35.9194,35.9843,35.9194,35.9454,16400.0
2015-03-30 14:20:00,55.33,55.37,55.27,55.28,17300.0,35.9454,35.9713,35.9064,35.9129,17300.0
2015-03-30 14:30:00,55.28,55.32,55.27,55.31,23400.0,35.9129,35.9389,35.9064,35.9324,23400.0
2015-03-30 14:40:00,55.32,55.37,55.3,55.3,22100.0,35.9389,35.9713,35.9259,35.9259,22100.0
2015-03-30 14:50:00,55.31,55.36,55.3,55.32,24400.0,35.9324,35.9648,35.9259,35.9389,24400.0
2015-03-30 15:00:00,55.34,55.35,55.25,55.28,38700.0,35.9519,35.9583,35.8934,35.9129,38700.0
2015-03-30 15:10:00,55.29,55.29,55.2,55.29,73300.0,35.9194,35.9194,35.8609,35.9194,73300.0
2015-03-30 15:20:00,55.28,55.29,55.17,55.2,41800.0,35.9129,35.9194,35.8414,35.8609,41800.0
2015-03-30 15:30:00,55.2,55.24,55.17,55.18,73400.0,35.8609,35.8869,35.8414,35.8479,73400.0
2015-03-30 15:40:00,55.18,55.24,55.16,55.22,102300.0,35.8479,35.8869,35.8349,35.8739,102300.0
2015-03-30 15:50:00,55.21,55.26,55.19,55.21,182800.0,35.8674,35.8999,35.8544,35.8674,182800.0
2015-03-31 09:30:00,55.11,55.34,55.04,55.32,74100.0,35.8024,35.9519,35.757,35.9389,74100.0
2015-03-31 09:40:00,55.31,55.31,55.02,55.19,25400.0,35.9324,35.9324,35.744,35.8544,25400.0
2015-03-31 09:50:00,55.18,55.32,55.11,55.25,54900.0,35.8479,35.9389,35.8024,35.8934,54900.0
2015-03-31 10:00:00,55.25,55.42,55.25,55.39,47400.0,35.8934,36.0038,35.8934,35.9843,47400.0
2015-03-31 10:10:00,55.39,55.43,55.26,55.37,34300.0,35.9843,36.0103,35.8999,35.9713,34300.0
2015-03-31 10:20:00,55.37,55.41,55.25,55.32,23600.0,35.9713,35.9973,35.8934,35.9389,23600.0
2015-03-31 10:30:00,55.31,55.38,55.31,55.37,29800.0,35.9324,35.9778,35.9324,35.9713,29800.0
2015-03-31 10:40:00,55.38,55.48,55.34,55.35,32300.0,35.9778,36.0428,35.9519,35.9583,32300.0
2015-03-31 10:50:00,55.35,55.41,55.31,55.31,29500.0,35.9583,35.9973,35.9324,35.9324,29500.0
2015-03-31 11:00:00,55.31,55.44,55.3,55.41,38100.0,35.9324,36.0168,35.9259,35.9973,38100.0
2015-03-31 11:10:00,55.41,55.57,55.41,55.55,32000.0,35.9973,36.1013,35.9973,36.0883,32000.0
2015-03-31 11:20:00,55.55,55.55,55.41,55.43,21900.0,36.0883,36.0883,35.9973,36.0103,21900.0
2015-03-31 11:30:00,55.42,55.48,55.36,55.47,30700.0,36.0038,36.0428,35.9648,36.0363,30700.0
2015-03-31 11:40:00,55.47,55.5,55.42,55.44,86500.0,36.0363,36.0558,36.0038,36.0168,86500.0
2015-03-31 11:50:00,55.45,55.46,55.37,55.4,37300.0,36.0233,36.0298,35.9713,35.9908,37300.0
2015-03-31 12:00:00,55.38,55.46,55.32,55.45,47700.0,35.9778,36.0298,35.9389,36.0233,47700.0
2015-03-31 12:10:00,55.45,55.5,55.43,55.47,19500.0,36.0233,36.0558,36.0103,36.0363,19500.0
2015-03-31 12:20:00,55.47,55.56,55.47,55.55,32700.0,36.0363,36.0948,36.0363,36.0883,32700.0
2015-03-31 12:30:00,55.55,55.7,55.52,55.68,41200.0,36.0883,36.1857,36.0688,36.1727,41200.0
2015-03-31 12:40:00,55.69,55.78,55.68,55.7,29900.0,36.1792,36.2377,36.1727,36.1857,29900.0
2015-03-31 12:50:00,55.7,55.76,55.64,55.76,41400.0,36.1857,36.2247,36.1467,36.2247,41400.0
2015-03-31 13:00:00,55.76,55.8,55.74,55.78,37800.0,36.2247,36.2507,36.2117,36.2377,37800.0
2015-03-31 13:10:00,55.78,55.87,55.75,55.86,59100.0,36.2377,36.2962,36.2182,36.2897,59100.0
2015-03-31 13:20:00,55.85,55.93,55.83,55.91,46300.0,36.2832,36.3351,36.2702,36.3222,46300.0
2015-03-31 13:30:00,55.91,56.03,55.9,56.0,62800.0,36.3222,36.4001,36.3157,36.3806,62800.0
2015-03-31 13:40:00,56.01,56.02,55.93,56.0,90800.0,36.3871,36.3936,36.3351,36.3806,90800.0
2015-03-31 13:50:00,56.01,56.05,55.97,56.03,59700.0,36.3871,36.4131,36.3611,36.4001,59700.0
2015-03-31 14:00:00,56.03,56.04,55.81,55.84,149800.0,36.4001,36.4066,36.2572,36.2767,149800.0
2015-03-31 14:10:00,55.85,55.87,55.79,55.84,84600.0,36.2832,36.2962,36.2442,36.2767,84600.0
2015-03-31 14:20:00,55.84,55.87,55.79,55.79,47400.0,36.2767,36.2962,36.2442,36.2442,47400.0
2015-03-31 14:30:00,55.79,55.81,55.73,55.73,37900.0,36.2442,36.2572,36.2052,36.2052,37900.0
2015-03-31 14:40:00,55.73,55.86,55.73,55.85,39800.0,36.2052,36.2897,36.2052,36.2832,39800.0
2015-03-31 14:50:00,55.84,55.86,55.76,55.78,30200.0,36.2767,36.2897,36.2247,36.2377,30200.0
2015-03-31 15:00:00,55.78,55.79,55.63,55.63,58300.0,36.2377,36.2442,36.1403,36.1403,58300.0
2015-03-31 15:10:00,55.63,55.66,55.48,55.49,73600.0,36.1403,36.1597,36.0428,36.0493,73600.0
2015-03-31 15:20:00,55.48,55.54,55.48,55.5,75600.0,36.0428,36.0818,36.0428,36.0558,75600.0
2015-03-31 15:30:00,55.5,55.59,55.47,55.58,74500.0,36.0558,36.1143,36.0363,36.1078,74500.0
2015-03-31 15:40:00,55.58,55.67,55.49,55.55,140600.0,36.1078,36.1662,36.0493,36.0883,140600.0
2015-03-31 15:50:00,55.55,55.58,55.48,55.49,325800.0,36.0883,36.1078,36.0428,36.0493,325800.0
2015-04-01 09:30:00,55.2,55.25,54.7,54.7,136800.0,35.8609,35.8934,35.5361,35.5361,136800.0
2015-04-01 09:40:00,54.65,54.76,54.47,54.73,89300.0,35.5036,35.5751,35.3867,35.5556,89300.0
2015-04-01 09:50:00,54.72,54.87,54.58,54.87,67700.0,35.5491,35.6465,35.4581,35.6465,67700.0
2015-04-01 10:00:00,54.85,54.88,54.72,54.72,49200.0,35.6335,35.653,35.5491,35.5491,49200.0
2015-04-01 10:10:00,54.74,54.75,54.61,54.66,64900.0,35.5621,35.5686,35.4776,35.5101,64900.0
2015-04-01 10:20:00,54.66,54.9,54.65,54.79,60700.0,35.5101,35.666,35.5036,35.5945,60700.0
2015-04-01 10:30:00,54.79,54.83,54.63,54.71,51200.0,35.5945,35.6205,35.4906,35.5426,51200.0
2015-04-01 10:40:00,54.7,54.94,54.7,54.93,83000.0,35.5361,35.692,35.5361,35.6855,83000.0
2015-04-01 10:50:00,54.95,55.08,54.9,54.91,42400.0,35.6985,35.7829,35.666,35.6725,42400.0
2015-04-01 11:00:00,54.92,54.95,54.84,54.87,36200.0,35.679,35.6985,35.627,35.6465,36200.0
2015-04-01 11:10:00,54.88,55.04,54.87,54.97,40600.0,35.653,35.757,35.6465,35.7115,40600.0
2015-04-01 11:20:00,54.97,54.97,54.63,54.65,43900.0,35.7115,35.7115,35.4906,35.5036,43900.0
2015-04-01 11:30:00,54.64,54.71,54.57,54.61,36200.0,35.4971,35.5426,35.4516,35.4776,36200.0
2015-04-01 11:40:00,54.62,54.68,54.53,54.67,32800.0,35.4841,35.5231,35.4256,35.5166,32800.0
2015-04-01 11:50:00,54.67,54.69,54.57,54.59,16700.0,35.5166,35.5296,35.4516,35.4646,16700.0
2015-04-01 12:00:00,54.6,54.66,54.51,54.53,34100.0,35.4711,35.5101,35.4126,35.4256,34100.0
2015-04-01 12:10:00,54.54,54.55,54.4,54.43,39400.0,35.4321,35.4386,35.3412,35.3607,39400.0
2015-04-01 12:20:00,54.41,54.47,54.32,54.45,39000.0,35.3477,35.3867,35.2892,35.3737,39000.0
2015-04-01 12:30:00,54.44,54.5,54.4,54.48,23300.0,35.3672,35.4061,35.3412,35.3931,23300.0
2015-04-01 12:40:00,54.49,54.55,54.39,54.42,23300.0,35.3996,35.4386,35.3347,35.3542,23300.0
2015-04-01 12:50:00,54.43,54.51,54.42,54.44,21900.0,35.3607,35.4126,35.3542,35.3672,21900.0
2015-04-01 13:00:00,54.45,54.45,54.34,54.37,20200.0,35.3737,35.3737,35.3022,35.3217,20200.0
2015-04-01 13:10:00,54.38,54.52,54.37,54.5,22300.0,35.3282,35.4191,35.3217,35.4061,22300.0
2015-04-01 13:20:00,54.51,54.57,54.49,54.57,26300.0,35.4126,35.4516,35.3996,35.4516,26300.0
2015-04-01 13:30:00,54.57,54.58,54.51,54.52,20500.0,35.4516,35.4581,35.4126,35.4191,20500.0
2015-04-01 13:40:00,54.52,54.6,54.51,54.57,29600.0,35.4191,35.4711,35.4126,35.4516,29600.0
2015-04-01 13:50:00,54.56,54.6,54.55,54.57,22500.0,35.4451,35.4711,35.4386,35.4516,22500.0
2015-04-01 14:00:00,54.58,54.59,54.48,54.48,35600.0,35.4581,35.4646,35.3931,35.3931,35600.0
2015-04-01 14:10:00,54.48,54.5,54.36,54.4,23500.0,35.3931,35.4061,35.3152,35.3412,23500.0
2015-04-01 14:20:00,54.39,54.47,54.38,54.4,22300.0,35.3347,35.3867,35.3282,35.3412,22300.0
2015-04-01 14:30:00,54.4,54.42,54.34,54.38,34900.0,35.3412,35.3542,35.3022,35.3282,34900.0
2015-04-01 14:40:00,54.38,54.49,54.33,54.49,35900.0,35.3282,35.3996,35.2957,35.3996,35900.0
2015-04-01 14:50:00,54.48,54.54,54.47,54.54,32700.0,35.3931,35.4321,35.3867,35.4321,32700.0
2015-04-01 15:00:00,54.54,54.54,54.43,54.46,50400.0,35.4321,35.4321,35.3607,35.3802,50400.0
2015-04-01 15:10:00,54.45,54.51,54.43,54.47,61900.0,35.3737,35.4126,35.3607,35.3867,61900.0
2015-04-01 15:20:00,54.47,54.61,54.46,54.56,49900.0,35.3867,35.4776,35.3802,35.4451,49900.0
2015-04-01 15:30:00,54.56,54.74,54.55,54.69,83700.0,35.4451,35.5621,35.4386,35.5296,83700.0
2015-04-01 15:40:00,54.7,54.82,54.61,54.81,111900.0,35.5361,35.614,35.4776,35.6075,111900.0
2015-04-01 15:50:00,54.8,54.92,54.79,54.91,221800.0,35.601,35.679,35.5945,35.6725,221800.0
2015-04-02 09:30:00,54.86,55.1,54.77,54.83,63000.0,35.64,35.7959,35.5815,35.6205,63000.0
2015-04-02 09:40:00,54.82,54.92,54.68,54.92,24800.0,35.614,35.679,35.5231,35.679,24800.0
2015-04-02 09:50:00,54.93,54.98,54.77,54.83,46600.0,35.6855,35.718,35.5815,35.6205,46600.0
2015-04-02 10:00:00,54.85,54.94,54.83,54.92,61400.0,35.6335,35.692,35.6205,35.679,61400.0
2015-04-02 10:10:00,54.93,54.94,54.79,54.87,19800.0,35.6855,35.692,35.5945,35.6465,19800.0
2015-04-02 10:20:00,54.88,54.9,54.7,54.72,35700.0,35.653,35.666,35.5361,35.5491,35700.0
2015-04-02 10:30:00,54.73,54.75,54.63,54.63,33900.0,35.5556,35.5686,35.4906,35.4906,33900.0
2015-04-02 10:40:00,54.62,54.66,54.5,54.51,42000.0,35.4841,35.5101,35.4061,35.4126,42000.0
2015-04-02 10:50:00,54.51,54.54,54.49,54.51,19700.0,35.4126,35.4321,35.3996,35.4126,19700.0
2015-04-02 11:00:00,54.52,54.57,54.47,54.48,17700.0,35.4191,35.4516,35.3867,35.3931,17700.0
2015-04-02 11:10:00,54.5,54.51,54.46,54.49,15300.0,35.4061,35.4126,35.3802,35.3996,15300.0
2015-04-02 11:20:00,54.49,54.54,54.48,54.51,19200.0,35.3996,35.4321,35.3931,35.4126,19200.0
2015-04-02 11:30:00,54.52,54.65,54.52,54.64,12300.0,35.4191,35.5036,35.4191,35.4971,12300.0
2015-04-02 11:40:00,54.66,54.7,54.62,54.7,17300.0,35.5101,35.5361,35.4841,35.5361,17300.0
2015-04-02 11:50:00,54.7,54.73,54.65,54.66,12300.0,35.5361,35.5556,35.5036,35.5101,12300.0
2015-04-02 12:00:00,54.66,54.66,54.47,54.53,16000.0,35.5101,35.5101,35.3867,35.4256,16000.0
2015-04-02 12:10:00,54.53,54.58,54.48,54.56,14300.0,35.4256,35.4581,35.3931,35.4451,14300.0
2015-04-02 12:20:00,54.56,54.68,54.52,54.67,60900.0,35.4451,35.5231,35.4191,35.5166,60900.0
2015-04-02 12:30:00,54.66,54.75,54.64,54.73,10000.0,35.5101,35.5686,35.4971,35.5556,10000.0
2015-04-02 12:40:00,54.73,54.74,54.65,54.67,7700.0,35.5556,35.5621,35.5036,35.5166,7700.0
2015-04-02 12:50:00,54.68,54.69,54.58,54.59,13700.0,35.5231,35.5296,35.4581,35.4646,13700.0
2015-04-02 13:00:00,54.59,54.59,54.55,54.57,17300.0,35.4646,35.4646,35.4386,35.4516,17300.0
2015-04-02 13:10:00,54.57,54.7,54.56,54.69,17000.0,35.4516,35.5361,35.4451,35.5296,17000.0
2015-04-02 13:20:00,54.7,54.72,54.68,54.7,8500.0,35.5361,35.5491,35.5231,35.5361,8500.0
2015-04-02 13:30:00,54.73,54.76,54.71,54.74,12100.0,35.5556,35.5751,35.5426,35.5621,12100.0
2015-04-02 13:40:00,54.74,54.75,54.68,54.73,12900.0,35.5621,35.5686,35.5231,35.5556,12900.0
2015-04-02 13:50:00,54.72,54.75,54.71,54.74,11700.0,35.5491,35.5686,35.5426,35.5621,11700.0
2015-04-02 14:00:00,54.73,54.74,54.7,54.72,13600.0,35.5556,35.5621,35.5361,35.5491,13600.0
2015-04-02 14:10:00,54.71,54.87,54.71,54.87,13100.0,35.5426,35.6465,35.5426,35.6465,13100.0
2015-04-02 14:20:00,54.87,54.88,54.81,54.84,18600.0,35.6465,35.653,35.6075,35.627,18600.0
2015-04-02 14:30:00,54.83,54.83,54.65,54.65,26300.0,35.6205,35.6205,35.5036,35.5036,26300.0
2015-04-02 14:40:00,54.63,54.65,54.54,54.6,26000.0,35.4906,35.5036,35.4321,35.4711,26000.0
2015-04-02 14:50:00,54.6,54.7,54.58,54.69,29900.0,35.4711,35.5361,35.4581,35.5296,29900.0
2015-04-02 15:00:00,54.68,54.77,54.68,54.74,27900.0,35.5231,35.5815,35.5231,35.5621,27900.0
2015-04-02 15:10:00,54.74,54.77,54.7,54.71,17800.0,35.5621,35.5815,35.5361,35.5426,17800.0
2015-04-02 15:20:00,54.71,54.76,54.67,54.73,23500.0,35.5426,35.5751,35.5166,35.5556,23500.0
2015-04-02 15:30:00,54.74,54.76,54.68,54.75,46200.0,35.5621,35.5751,35.5231,35.5686,46200.0
2015-04-02 15:40:00,54.75,54.78,54.71,54.75,51200.0,35.5686,35.588,35.5426,35.5686,51200.0
2015-04-02 15:50:00,54.76,54.76,54.66,54.66,165900.0,35.5751,35.5751,35.5101,35.5101,165900.0
2015-04-06 09:30:00,54.28,54.45,54.26,54.34,73400.0,35.2632,35.3737,35.2502,35.3022,73400.0
2015-04-06 09:40:00,54.35,54.49,54.35,54.38,41900.0,35.3087,35.3996,35.3087,35.3282,41900.0
2015-04-06 09:50:00,54.38,54.39,54.22,54.22,57800.0,35.3282,35.3347,35.2242,35.2242,57800.0
2015-04-06 10:00:00,54.24,54.41,54.24,54.31,43500.0,35.2372,35.3477,35.2372,35.2827,43500.0
2015-04-06 10:10:00,54.32,54.35,54.2,54.23,44600.0,35.2892,35.3087,35.2112,35.2307,44600.0
2015-04-06 10:20:00,54.25,54.38,54.25,54.35,66400.0,35.2437,35.3282,35.2437,35.3087,66400.0
2015-04-06 10:30:00,54.36,54.47,54.3,54.44,76400.0,35.3152,35.3867,35.2762,35.3672,76400.0
2015-04-06 10:40:00,54.44,54.45,54.29,54.3,50600.0,35.3672,35.3737,35.2697,35.2762,50600.0
2015-04-06 10:50:00,54.3,54.34,54.28,54.33,37200.0,35.2762,35.3022,35.2632,35.2957,37200.0
2015-04-06 11:00:00,54.33,54.34,54.28,54.33,43400.0,35.2957,35.3022,35.2632,35.2957,43400.0
2015-04-06 11:10:00,54.33,54.34,54.3,54.31,30800.0,35.2957,35.3022,35.2762,35.2827,30800.0
2015-04-06 11:20:00,54.3,54.34,54.25,54.32,34900.0,35.2762,35.3022,35.2437,35.2892,34900.0
2015-04-06 11:30:00,54.33,54.37,54.28,54.37,37400.0,35.2957,35.3217,35.2632,35.3217,37400.0
2015-04-06 11:40:00,54.38,54.4,54.33,54.34,38000.0,35.3282,35.3412,35.2957,35.3022,38000.0
2015-04-06 11:50:00,54.34,54.38,54.3,54.35,33800.0,35.3022,35.3282,35.2762,35.3087,33800.0
2015-04-06 12:00:00,54.35,54.37,54.31,54.32,31900.0,35.3087,35.3217,35.2827,35.2892,31900.0
2015-04-06 12:10:00,54.33,54.33,54.25,54.29,26000.0,35.2957,35.2957,35.2437,35.2697,26000.0
2015-04-06 12:20:00,54.29,54.35,54.28,54.32,20100.0,35.2697,35.3087,35.2632,35.2892,20100.0
2015-04-06 12:30:00,54.33,54.38,54.33,54.38,10600.0,35.2957,35.3282,35.2957,35.3282,10600.0
2015-04-06 12:40:00,54.38,54.47,54.37,54.45,45700.0,35.3282,35.3867,35.3217,35.3737,45700.0
2015-04-06 12:50:00,54.45,54.49,54.44,54.46,69400.0,35.3737,35.3996,35.3672,35.3802,69400.0
2015-04-06 13:00:00,54.48,54.49,54.4,54.41,22600.0,35.3931,35.3996,35.3412,35.3477,22600.0
2015-04-06 13:10:00,54.41,54.46,54.39,54.46,17500.0,35.3477,35.3802,35.3347,35.3802,17500.0
2015-04-06 13:20:00,54.46,54.48,54.4,54.47,25300.0,35.3802,35.3931,35.3412,35.3867,25300.0
2015-04-06 13:30:00,54.48,54.5,54.35,54.35,31000.0,35.3931,35.4061,35.3087,35.3087,31000.0
2015-04-06 13:40:00,54.36,54.37,54.3,54.35,23400.0,35.3152,35.3217,35.2762,35.3087,23400.0
2015-04-06 13:50:00,54.35,54.4,54.33,54.36,22500.0,35.3087,35.3412,35.2957,35.3152,22500.0
2015-04-06 14:00:00,54.36,54.37,54.32,54.33,28500.0,35.3152,35.3217,35.2892,35.2957,28500.0
2015-04-06 14:10:00,54.33,54.45,54.33,54.43,19900.0,35.2957,35.3737,35.2957,35.3607,19900.0
2015-04-06 14:20:00,54.44,54.44,54.38,54.38,20200.0,35.3672,35.3672,35.3282,35.3282,20200.0
2015-04-06 14:30:00,54.39,54.4,54.33,54.38,31100.0,35.3347,35.3412,35.2957,35.3282,31100.0
2015-04-06 14:40:00,54.38,54.4,54.37,54.38,21900.0,35.3282,35.3412,35.3217,35.3282,21900.0
2015-04-06 14:50:00,54.38,54.47,54.33,54.46,25800.0,35.3282,35.3867,35.2957,35.3802,25800.0
2015-04-06 15:00:00,54.46,54.48,54.33,54.34,46100.0,35.3802,35.3931,35.2957,35.3022,46100.0
2015-04-06 15:10:00,54.34,54.4,54.33,54.34,18800.0,35.3022,35.3412,35.2957,35.3022,18800.0
2015-04-06 15:20:00,54.35,54.48,54.33,54.45,74100.0,35.3087,35.3931,35.2957,35.3737,74100.0
2015-04-06 15:30:00,54.45,54.52,54.45,54.47,78400.0,35.3737,35.4191,35.3737,35.3867,78400.0
2015-04-06 15:40:00,54.47,54.47,54.33,54.35,102200.0,35.3867,35.3867,35.2957,35.3087,102200.0
2015-04-06 15:50:00,54.35,54.39,54.32,54.33,158300.0,35.3087,35.3347,35.2892,35.2957,158300.0
2015-04-07 09:30:00,54.3,54.56,54.23,54.53,79100.0,35.2762,35.4451,35.2307,35.4256,79100.0
2015-04-07 09:40:00,54.5,54.7,54.46,54.62,61400.0,35.4061,35.5361,35.3802,35.4841,61400.0
2015-04-07 09:50:00,54.63,54.63,54.35,54.36,43800.0,35.4906,35.4906,35.3087,35.3152,43800.0
2015-04-07 10:00:00,54.37,54.4,54.23,54.26,24200.0,35.3217,35.3412,35.2307,35.2502,24200.0
2015-04-07 10:10:00,54.25,54.38,54.23,54.37,20400.0,35.2437,35.3282,35.2307,35.3217,20400.0
2015-04-07 10:20:00,54.37,54.4,54.35,54.38,9100.0,35.3217,35.3412,35.3087,35.3282,9100.0
2015-04-07 10:30:00,54.39,54.45,54.38,54.39,15100.0,35.3347,35.3737,35.3282,35.3347,15100.0
2015-04-07 10:40:00,54.39,54.51,54.35,54.43,26300.0,35.3347,35.4126,35.3087,35.3607,26300.0
2015-04-07 10:50:00,54.43,54.48,54.42,54.46,11300.0,35.3607,35.3931,35.3542,35.3802,11300.0
2015-04-07 11:00:00,54.46,54.47,54.37,54.39,23900.0,35.3802,35.3867,35.3217,35.3347,23900.0
2015-04-07 11:10:00,54.39,54.4,54.3,54.3,33100.0,35.3347,35.3412,35.2762,35.2762,33100.0
2015-04-07 11:20:00,54.3,54.3,54.22,54.23,34700.0,35.2762,35.2762,35.2242,35.2307,34700.0
2015-04-07 11:30:00,54.24,54.26,54.2,54.21,41200.0,35.2372,35.2502,35.2112,35.2177,41200.0
2015-04-07 11:40:00,54.2,54.21,54.15,54.17,21200.0,35.2112,35.2177,35.1788,35.1918,21200.0
2015-04-07 11:50:00,54.16,54.25,54.16,54.24,24200.0,35.1853,35.2437,35.1853,35.2372,24200.0
2015-04-07 12:00:00,54.23,54.28,54.2,54.21,26600.0,35.2307,35.2632,35.2112,35.2177,26600.0
2015-04-07 12:10:00,54.21,54.24,54.2,54.2,12600.0,35.2177,35.2372,35.2112,35.2112,12600.0
2015-04-07 12:20:00,54.21,54.24,54.2,54.24,24000.0,35.2177,35.2372,35.2112,35.2372,24000.0
2015-04-07 12:30:00,54.24,54.26,54.23,54.23,18800.0,35.2372,35.2502,35.2307,35.2307,18800.0
2015-04-07 12:40:00,54.24,54.24,54.2,54.2,12800.0,35.2372,35.2372,35.2112,35.2112,12800.0
2015-04-07 12:50:00,54.2,54.23,54.17,54.17,22900.0,35.2112,35.2307,35.1918,35.1918,22900.0
2015-04-07 13:00:00,54.17,54.26,54.15,54.25,30700.0,35.1918,35.2502,35.1788,35.2437,30700.0
2015-04-07 13:10:00,54.24,54.32,54.23,54.31,33600.0,35.2372,35.2892,35.2307,35.2827,33600.0
2015-04-07 13:20:00,54.31,54.36,54.31,54.33,27900.0,35.2827,35.3152,35.2827,35.2957,27900.0
2015-04-07 13:30:00,54.32,54.34,54.3,54.3,19200.0,35.2892,35.3022,35.2762,35.2762,19200.0
2015-04-07 13:40:00,54.31,54.34,54.23,54.24,17400.0,35.2827,35.3022,35.2307,35.2372,17400.0
2015-04-07 13:50:00,54.25,54.28,54.23,54.26,17300.0,35.2437,35.2632,35.2307,35.2502,17300.0
2015-04-07 14:00:00,54.25,54.27,54.23,54.26,17200.0,35.2437,35.2567,35.2307,35.2502,17200.0
2015-04-07 14:10:00,54.25,54.32,54.25,54.32,25400.0,35.2437,35.2892,35.2437,35.2892,25400.0
2015-04-07 14:20:00,54.32,54.38,54.28,54.38,26400.0,35.2892,35.3282,35.2632,35.3282,26400.0
2015-04-07 14:30:00,54.37,54.4,54.36,54.36,45300.0,35.3217,35.3412,35.3152,35.3152,45300.0
2015-04-07 14:40:00,54.36,54.37,54.21,54.22,30300.0,35.3152,35.3217,35.2177,35.2242,30300.0
2015-04-07 14:50:00,54.23,54.25,54.22,54.23,25000.0,35.2307,35.2437,35.2242,35.2307,25000.0
2015-04-07 15:00:00,54.22,54.23,54.17,54.17,33200.0,35.2242,35.2307,35.1918,35.1918,33200.0
2015-04-07 15:10:00,54.17,54.18,54.11,54.16,39600.0,35.1918,35.1983,35.1528,35.1853,39600.0
2015-04-07 15:20:00,54.16,54.16,54.03,54.05,61700.0,35.1853,35.1853,35.1008,35.1138,61700.0
2015-04-07 15:30:00,54.05,54.09,54.0,54.06,75300.0,35.1138,35.1398,35.0813,35.1203,75300.0
2015-04-07 15:40:00,54.05,54.11,54.01,54.08,119800.0,35.1138,35.1528,35.0878,35.1333,119800.0
2015-04-07 15:50:00,54.07,54.07,53.96,53.96,179900.0,35.1268,35.1268,35.0553,35.0553,179900.0
2015-04-08 09:30:00,53.95,54.14,53.81,53.9,51900.0,35.0488,35.1723,34.9579,35.0163,51900.0
2015-04-08 09:40:00,53.91,53.96,53.84,53.95,30000.0,35.0228,35.0553,34.9774,35.0488,30000.0
2015-04-08 09:50:00,53.97,54.12,53.93,54.06,18500.0,35.0618,35.1593,35.0358,35.1203,18500.0
2015-04-08 10:00:00,54.06,54.1,53.95,54.08,30000.0,35.1203,35.1463,35.0488,35.1333,30000.0
2015-04-08 10:10:00,54.05,54.1,54.01,54.01,19600.0,35.1138,35.1463,35.0878,35.0878,19600.0
2015-04-08 10:20:00,54.0,54.01,53.93,54.01,57500.0,35.0813,35.0878,35.0358,35.0878,57500.0
2015-04-08 10:30:00,54.01,54.07,53.97,53.98,41500.0,35.0878,35.1268,35.0618,35.0683,41500.0
2015-04-08 10:40:00,53.97,53.97,53.82,53.86,28200.0,35.0618,35.0618,34.9644,34.9904,28200.0
2015-04-08 10:50:00,53.86,53.98,53.85,53.95,17100.0,34.9904,35.0683,34.9839,35.0488,17100.0
2015-04-08 11:00:00,53.95,54.1,53.92,54.06,22500.0,35.0488,35.1463,35.0293,35.1203,22500.0
2015-04-08 11:10:00,54.09,54.18,54.04,54.18,55200.0,35.1398,35.1983,35.1073,35.1983,55200.0
2015-04-08 11:20:00,54.18,54.22,54.15,54.21,16600.0,35.1983,35.2242,35.1788,35.2177,16600.0
2015-04-08 11:30:00,54.21,54.32,54.18,54.3,14300.0,35.2177,35.2892,35.1983,35.2762,14300.0
2015-04-08 11:40:00,54.3,54.51,54.3,54.51,35500.0,35.2762,35.4126,35.2762,35.4126,35500.0
2015-04-08 11:50:00,54.51,54.55,54.49,54.54,39700.0,35.4126,35.4386,35.3996,35.4321,39700.0
2015-04-08 12:00:00,54.54,54.55,54.49,54.53,24100.0,35.4321,35.4386,35.3996,35.4256,24100.0
2015-04-08 12:10:00,54.52,54.56,54.51,54.55,12400.0,35.4191,35.4451,35.4126,35.4386,12400.0
2015-04-08 12:20:00,54.55,54.55,54.5,54.5,13300.0,35.4386,35.4386,35.4061,35.4061,13300.0
2015-04-08 12:30:00,54.5,54.57,54.49,54.49,14900.0,35.4061,35.4516,35.3996,35.3996,14900.0
2015-04-08 12:40:00,54.5,54.52,54.49,54.5,12800.0,35.4061,35.4191,35.3996,35.4061,12800.0
2015-04-08 12:50:00,54.5,54.51,54.43,54.44,16900.0,35.4061,35.4126,35.3607,35.3672,16900.0
2015-04-08 13:00:00,54.44,54.49,54.43,54.49,8200.0,35.3672,35.3996,35.3607,35.3996,8200.0
2015-04-08 13:10:00,54.49,54.5,54.36,54.4,17600.0,35.3996,35.4061,35.3152,35.3412,17600.0
2015-04-08 13:20:00,54.4,54.45,54.4,54.44,7600.0,35.3412,35.3737,35.3412,35.3672,7600.0
2015-04-08 13:30:00,54.43,54.44,54.41,54.43,8600.0,35.3607,35.3672,35.3477,35.3607,8600.0
2015-04-08 13:40:00,54.42,54.43,54.39,54.41,9700.0,35.3542,35.3607,35.3347,35.3477,9700.0
2015-04-08 13:50:00,54.42,54.52,54.42,54.44,14400.0,35.3542,35.4191,35.3542,35.3672,14400.0
2015-04-08 14:00:00,54.45,54.45,54.26,54.26,32600.0,35.3737,35.3737,35.2502,35.2502,32600.0
2015-04-08 14:10:00,54.26,54.54,54.24,54.53,34900.0,35.2502,35.4321,35.2372,35.4256,34900.0
2015-04-08 14:20:00,54.55,54.61,54.49,54.51,16300.0,35.4386,35.4776,35.3996,35.4126,16300.0
2015-04-08 14:30:00,54.51,54.55,54.47,54.55,16600.0,35.4126,35.4386,35.3867,35.4386,16600.0
2015-04-08 14:40:00,54.54,54.55,54.48,54.55,20100.0,35.4321,35.4386,35.3931,35.4386,20100.0
2015-04-08 14:50:00,54.55,54.56,54.37,54.42,23800.0,35.4386,35.4451,35.3217,35.3542,23800.0
2015-04-08 15:00:00,54.43,54.53,54.43,54.49,25500.0,35.3607,35.4256,35.3607,35.3996,25500.0
2015-04-08 15:10:00,54.49,54.52,54.45,54.5,24800.0,35.3996,35.4191,35.3737,35.4061,24800.0
2015-04-08 15:20:00,54.51,54.56,54.47,54.5,45400.0,35.4126,35.4451,35.3867,35.4061,45400.0
2015-04-08 15:30:00,54.49,54.55,54.44,54.53,67000.0,35.3996,35.4386,35.3672,35.4256,67000.0
2015-04-08 15:40:00,54.53,54.59,54.43,54.45,64300.0,35.4256,35.4646,35.3607,35.3737,64300.0
2015-04-08 15:50:00,54.44,54.49,54.42,54.49,128400.0,35.3672,35.3996,35.3542,35.3996,128400.0
2015-04-09 09:30:00,54.5,54.83,54.45,54.71,49300.0,35.4061,35.6205,35.3737,35.5426,49300.0
2015-04-09 09:40:00,54.71,54.75,54.69,54.71,40200.0,35.5426,35.5686,35.5296,35.5426,40200.0
2015-04-09 09:50:00,54.71,54.71,54.37,54.38,27400.0,35.5426,35.5426,35.3217,35.3282,27400.0
2015-04-09 10:00:00,54.39,54.55,54.39,54.52,24600.0,35.3347,35.4386,35.3347,35.4191,24600.0
2015-04-09 10:10:00,54.51,54.61,54.46,54.59,82100.0,35.4126,35.4776,35.3802,35.4646,82100.0
2015-04-09 10:20:00,54.59,54.7,54.57,54.66,44600.0,35.4646,35.5361,35.4516,35.5101,44600.0
2015-04-09 10:30:00,54.66,54.7,54.61,54.69,55300.0,35.5101,35.5361,35.4776,35.5296,55300.0
2015-04-09 10:40:00,54.68,54.71,54.57,54.6,56600.0,35.5231,35.5426,35.4516,35.4711,56600.0
2015-04-09 10:50:00,54.6,54.64,54.57,54.64,40900.0,35.4711,35.4971,35.4516,35.4971,40900.0
2015-04-09 11:00:00,54.63,54.63,54.57,54.58,49400.0,35.4906,35.4906,35.4516,35.4581,49400.0
2015-04-09 11:10:00,54.57,54.59,54.54,54.58,42100.0,35.4516,35.4646,35.4321,35.4581,42100.0
2015-04-09 11:20:00,54.57,54.59,54.52,54.59,33900.0,35.4516,35.4646,35.4191,35.4646,33900.0
2015-04-09 11:30:00,54.58,54.58,54.45,54.46,82500.0,35.4581,35.4581,35.3737,35.3802,82500.0
2015-04-09 11:40:00,54.46,54.54,54.43,54.45,29000.0,35.3802,35.4321,35.3607,35.3737,29000.0
2015-04-09 11:50:00,54.44,54.45,54.39,54.39,12100.0,35.3672,35.3737,35.3347,35.3347,12100.0
2015-04-09 12:00:00,54.4,54.5,54.39,54.5,24000.0,35.3412,35.4061,35.3347,35.4061,24000.0
2015-04-09 12:10:00,54.49,54.58,54.49,54.57,57200.0,35.3996,35.4581,35.3996,35.4516,57200.0
2015-04-09 12:20:00,54.57,54.6,54.51,54.55,106100.0,35.4516,35.4711,35.4126,35.4386,106100.0
2015-04-09 12:30:00,54.56,54.58,54.52,54.55,32400.0,35.4451,35.4581,35.4191,35.4386,32400.0
2015-04-09 12:40:00,54.54,54.54,54.43,54.44,22800.0,35.4321,35.4321,35.3607,35.3672,22800.0
2015-04-09 12:50:00,54.44,54.49,54.43,54.46,13600.0,35.3672,35.3996,35.3607,35.3802,13600.0
2015-04-09 13:00:00,54.46,54.48,54.42,54.44,25200.0,35.3802,35.3931,35.3542,35.3672,25200.0
2015-04-09 13:10:00,54.44,54.54,54.44,54.53,42500.0,35.3672,35.4321,35.3672,35.4256,42500.0
2015-04-09 13:20:00,54.52,54.53,54.46,54.52,37200.0,35.4191,35.4256,35.3802,35.4191,37200.0
2015-04-09 13:30:00,54.52,54.53,54.46,54.47,23300.0,35.4191,35.4256,35.3802,35.3867,23300.0
2015-04-09 13:40:00,54.47,54.5,54.44,54.47,23500.0,35.3867,35.4061,35.3672,35.3867,23500.0
2015-04-09 13:50:00,54.47,54.48,54.43,54.46,15400.0,35.3867,35.3931,35.3607,35.3802,15400.0
2015-04-09 14:00:00,54.45,54.53,54.45,54.52,23800.0,35.3737,35.4256,35.3737,35.4191,23800.0
2015-04-09 14:10:00,54.51,54.54,54.51,54.53,21400.0,35.4126,35.4321,35.4126,35.4256,21400.0
2015-04-09 14:20:00,54.52,54.55,54.5,54.54,24800.0,35.4191,35.4386,35.4061,35.4321,24800.0
2015-04-09 14:30:00,54.55,54.61,54.53,54.61,32600.0,35.4386,35.4776,35.4256,35.4776,32600.0
2015-04-09 14:40:00,54.61,54.62,54.55,54.55,32700.0,35.4776,35.4841,35.4386,35.4386,32700.0
2015-04-09 14:50:00,54.55,54.59,54.53,54.59,24100.0,35.4386,35.4646,35.4256,35.4646,24100.0
2015-04-09 15:00:00,54.58,54.61,54.56,54.56,40700.0,35.4581,35.4776,35.4451,35.4451,40700.0
2015-04-09 15:10:00,54.56,54.67,54.54,54.59,45400.0,35.4451,35.5166,35.4321,35.4646,45400.0
2015-04-09 15:20:00,54.59,54.6,54.56,54.58,50300.0,35.4646,35.4711,35.4451,35.4581,50300.0
2015-04-09 15:30:00,54.58,54.59,54.49,54.52,52400.0,35.4581,35.4646,35.3996,35.4191,52400.0
2015-04-09 15:40:00,54.54,54.57,54.51,54.54,75200.0,35.4321,35.4516,35.4126,35.4321,75200.0
2015-04-09 15:50:00,54.54,54.54,54.46,54.48,240700.0,35.4321,35.4321,35.3802,35.3931,240700.0
2015-04-10 09:30:00,54.75,55.37,54.67,55.26,185900.0,35.5686,35.9713,35.5166,35.8999,185900.0
2015-04-10 09:40:00,55.27,55.44,55.26,55.4,101500.0,35.9064,36.0168,35.8999,35.9908,101500.0
2015-04-10 09:50:00,55.41,55.5,55.38,55.48,106400.0,35.9973,36.0558,35.9778,36.0428,106400.0
2015-04-10 10:00:00,55.49,55.59,55.46,55.53,105700.0,36.0493,36.1143,36.0298,36.0753,105700.0
2015-04-10 10:10:00,55.53,55.8,55.53,55.79,200800.0,36.0753,36.2507,36.0753,36.2442,200800.0
2015-04-10 10:20:00,55.79,56.08,55.71,56.08,329300.0,36.2442,36.4326,36.1922,36.4326,329300.0
2015-04-10 10:30:00,56.08,56.39,56.03,56.38,275100.0,36.4326,36.634,36.4001,36.6275,275100.0
2015-04-10 10:40:00,56.37,56.38,55.96,56.07,184200.0,36.621,36.6275,36.3546,36.4261,184200.0
2015-04-10 10:50:00,56.09,56.26,56.03,56.24,125700.0,36.4391,36.5495,36.4001,36.5365,125700.0
2015-04-10 11:00:00,56.26,56.49,56.24,56.28,119700.0,36.5495,36.699,36.5365,36.5625,119700.0
2015-04-10 11:10:00,56.27,56.29,56.12,56.14,98800.0,36.556,36.569,36.4586,36.4716,98800.0
2015-04-10 11:20:00,56.14,56.14,56.01,56.06,71600.0,36.4716,36.4716,36.3871,36.4196,71600.0
2015-04-10 11:30:00,56.06,56.07,55.96,56.01,105800.0,36.4196,36.4261,36.3546,36.3871,105800.0
2015-04-10 11:40:00,56.01,56.37,56.01,56.33,177200.0,36.3871,36.621,36.3871,36.595,177200.0
2015-04-10 11:50:00,56.34,56.39,56.16,56.26,52300.0,36.6015,36.634,36.4846,36.5495,52300.0
2015-04-10 12:00:00,56.26,56.28,56.11,56.25,38400.0,36.5495,36.5625,36.4521,36.543,38400.0
2015-04-10 12:10:00,56.26,56.28,56.18,56.23,39400.0,36.5495,36.5625,36.4976,36.53,39400.0
2015-04-10 12:20:00,56.25,56.35,56.21,56.26,58700.0,36.543,36.608,36.517,36.5495,58700.0
2015-04-10 12:30:00,56.25,56.28,56.18,56.22,18300.0,36.543,36.5625,36.4976,36.5235,18300.0
2015-04-10 12:40:00,56.23,56.24,56.03,56.15,77700.0,36.53,36.5365,36.4001,36.4781,77700.0
2015-04-10 12:50:00,56.15,56.22,56.08,56.09,94900.0,36.4781,36.5235,36.4326,36.4391,94900.0
2015-04-10 13:00:00,56.1,56.18,56.09,56.09,95100.0,36.4456,36.4976,36.4391,36.4391,95100.0
2015-04-10 13:10:00,56.1,56.19,56.04,56.17,61900.0,36.4456,36.5041,36.4066,36.4911,61900.0
2015-04-10 13:20:00,56.16,56.21,56.04,56.2,41800.0,36.4846,36.517,36.4066,36.5106,41800.0
2015-04-10 13:30:00,56.19,56.26,56.07,56.14,56800.0,36.5041,36.5495,36.4261,36.4716,56800.0
2015-04-10 13:40:00,56.15,56.26,56.14,56.24,38300.0,36.4781,36.5495,36.4716,36.5365,38300.0
2015-04-10 13:50:00,56.24,56.3,56.23,56.28,29800.0,36.5365,36.5755,36.53,36.5625,29800.0
2015-04-10 14:00:00,56.28,56.33,56.22,56.33,119100.0,36.5625,36.595,36.5235,36.595,119100.0
2015-04-10 14:10:00,56.33,56.33,56.29,56.3,125900.0,36.595,36.595,36.569,36.5755,125900.0
2015-04-10 14:20:00,56.3,56.3,56.17,56.2,77900.0,36.5755,36.5755,36.4911,36.5106,77900.0
2015-04-10 14:30:00,56.19,56.28,56.1,56.28,92800.0,36.5041,36.5625,36.4456,36.5625,92800.0
2015-04-10 14:40:00,56.28,56.3,56.24,56.26,164800.0,36.5625,36.5755,36.5365,36.5495,164800.0
2015-04-10 14:50:00,56.26,56.42,56.26,56.4,68400.0,36.5495,36.6535,36.5495,36.6405,68400.0
2015-04-10 15:00:00,56.4,56.41,56.34,56.4,50800.0,36.6405,36.647,36.6015,36.6405,50800.0
2015-04-10 15:10:00,56.4,56.41,56.32,56.33,62600.0,36.6405,36.647,36.5885,36.595,62600.0
2015-04-10 15:20:00,56.33,56.33,56.25,56.33,89200.0,36.595,36.595,36.543,36.595,89200.0
2015-04-10 15:30:00,56.33,56.41,56.31,56.4,146500.0,36.595,36.647,36.582,36.6405,146500.0
2015-04-10 15:40:00,56.4,56.4,56.26,56.28,222600.0,36.6405,36.6405,36.5495,36.5625,222600.0
2015-04-10 15:50:00,56.28,56.3,56.2,56.27,261700.0,36.5625,36.5755,36.5106,36.556,261700.0
2015-04-13 09:30:00,56.3,56.48,55.97,56.21,314100.0,36.5755,36.6925,36.3611,36.517,314100.0
2015-04-13 09:40:00,56.2,56.2,55.81,55.87,127300.0,36.5106,36.5106,36.2572,36.2962,127300.0
2015-04-13 09:50:00,55.85,56.14,55.84,56.12,97100.0,36.2832,36.4716,36.2767,36.4586,97100.0
2015-04-13 10:00:00,56.12,56.12,55.88,56.02,289900.0,36.4586,36.4586,36.3027,36.3936,289900.0
2015-04-13 10:10:00,56.01,56.02,55.81,55.84,74900.0,36.3871,36.3936,36.2572,36.2767,74900.0
2015-04-13 10:20:00,55.86,55.92,55.79,55.88,86100.0,36.2897,36.3286,36.2442,36.3027,86100.0
2015-04-13 10:30:00,55.88,55.9,55.82,55.9,63400.0,36.3027,36.3157,36.2637,36.3157,63400.0
2015-04-13 10:40:00,55.9,55.92,55.78,55.79,52800.0,36.3157,36.3286,36.2377,36.2442,52800.0
2015-04-13 10:50:00,55.79,55.93,55.79,55.93,49600.0,36.2442,36.3351,36.2442,36.3351,49600.0
2015-04-13 11:00:00,55.93,55.94,55.81,55.85,60700.0,36.3351,36.3416,36.2572,36.2832,60700.0
2015-04-13 11:10:00,55.85,55.94,55.84,55.9,53900.0,36.2832,36.3416,36.2767,36.3157,53900.0
2015-04-13 11:20:00,55.9,55.93,55.88,55.92,41700.0,36.3157,36.3351,36.3027,36.3286,41700.0
2015-04-13 11:30:00,55.92,56.1,55.92,56.03,37300.0,36.3286,36.4456,36.3286,36.4001,37300.0
2015-04-13 11:40:00,56.04,56.04,55.98,55.99,35600.0,36.4066,36.4066,36.3676,36.3741,35600.0
2015-04-13 11:50:00,55.99,56.01,55.96,56.01,41100.0,36.3741,36.3871,36.3546,36.3871,41100.0
2015-04-13 12:00:00,56.0,56.0,55.95,55.95,30900.0,36.3806,36.3806,36.3481,36.3481,30900.0
2015-04-13 12:10:00,55.96,56.0,55.95,56.0,25500.0,36.3546,36.3806,36.3481,36.3806,25500.0
2015-04-13 12:20:00,56.0,56.02,55.95,55.97,29700.0,36.3806,36.3936,36.3481,36.3611,29700.0
2015-04-13 12:30:00,55.96,56.06,55.95,56.06,28100.0,36.3546,36.4196,36.3481,36.4196,28100.0
2015-04-13 12:40:00,56.06,56.11,56.01,56.01,20500.0,36.4196,36.4521,36.3871,36.3871,20500.0
2015-04-13 12:50:00,56.02,56.03,55.99,56.01,34100.0,36.3936,36.4001,36.3741,36.3871,34100.0
2015-04-13 13:00:00,56.0,56.01,55.77,55.79,122100.0,36.3806,36.3871,36.2312,36.2442,122100.0
2015-04-13 13:10:00,55.79,55.79,55.65,55.66,82100.0,36.2442,36.2442,36.1532,36.1597,82100.0
2015-04-13 13:20:00,55.65,55.66,55.55,55.62,69500.0,36.1532,36.1597,36.0883,36.1338,69500.0
2015-04-13 13:30:00,55.62,55.71,55.54,55.54,45800.0,36.1338,36.1922,36.0818,36.0818,45800.0
2015-04-13 13:40:00,55.55,55.58,55.47,55.48,58200.0,36.0883,36.1078,36.0363,36.0428,58200.0
2015-04-13 13:50:00,55.48,55.67,55.46,55.66,45200.0,36.0428,36.1662,36.0298,36.1597,45200.0
2015-04-13 14:00:00,55.67,55.75,55.63,55.75,63800.0,36.1662,36.2182,36.1403,36.2182,63800.0
2015-04-13 14:10:00,55.75,55.75,55.58,55.65,185500.0,36.2182,36.2182,36.1078,36.1532,185500.0
2015-04-13 14:20:00,55.65,55.75,55.63,55.74,58900.0,36.1532,36.2182,36.1403,36.2117,58900.0
2015-04-13 14:30:00,55.74,55.82,55.6,55.73,233300.0,36.2117,36.2637,36.1208,36.2052,233300.0
2015-04-13 14:40:00,55.73,55.73,55.58,55.61,69300.0,36.2052,36.2052,36.1078,36.1273,69300.0
2015-04-13 14:50:00,55.61,55.62,55.54,55.62,86400.0,36.1273,36.1338,36.0818,36.1338,86400.0
2015-04-13 15:00:00,55.63,55.64,55.56,55.59,76200.0,36.1403,36.1467,36.0948,36.1143,76200.0
2015-04-13 15:10:00,55.6,55.67,55.59,55.64,119500.0,36.1208,36.1662,36.1143,36.1467,119500.0
2015-04-13 15:20:00,55.64,55.68,55.61,55.62,168300.0,36.1467,36.1727,36.1273,36.1338,168300.0
2015-04-13 15:30:00,55.61,55.68,55.6,55.66,129700.0,36.1273,36.1727,36.1208,36.1597,129700.0
2015-04-13 15:40:00,55.66,55.66,55.59,55.6,155900.0,36.1597,36.1597,36.1143,36.1208,155900.0
2015-04-13 15:50:00,55.61,55.65,55.58,55.61,279000.0,36.1273,36.1532,36.1078,36.1273,279000.0
2015-04-14 09:30:00,55.58,55.9,55.57,55.62,72100.0,36.1078,36.3157,36.1013,36.1338,72100.0
2015-04-14 09:40:00,55.65,55.69,55.44,55.57,45600.0,36.1532,36.1792,36.0168,36.1013,45600.0
2015-04-14 09:50:00,55.56,55.63,55.36,55.41,23500.0,36.0948,36.1403,35.9648,35.9973,23500.0
2015-04-14 10:00:00,55.41,55.41,55.2,55.22,73300.0,35.9973,35.9973,35.8609,35.8739,73300.0
2015-04-14 10:10:00,55.23,55.25,55.16,55.19,91100.0,35.8804,35.8934,35.8349,35.8544,91100.0
2015-04-14 10:20:00,55.2,55.21,55.13,55.2,35600.0,35.8609,35.8674,35.8154,35.8609,35600.0
2015-04-14 10:30:00,55.2,55.2,55.04,55.06,78400.0,35.8609,35.8609,35.757,35.7699,78400.0
2015-04-14 10:40:00,55.07,55.22,55.04,55.22,114100.0,35.7764,35.8739,35.757,35.8739,114100.0
2015-04-14 10:50:00,55.23,55.26,55.17,55.2,28600.0,35.8804,35.8999,35.8414,35.8609,28600.0
2015-04-14 11:00:00,55.2,55.23,55.11,55.2,45700.0,35.8609,35.8804,35.8024,35.8609,45700.0
2015-04-14 11:10:00,55.21,55.37,55.16,55.29,48400.0,35.8674,35.9713,35.8349,35.9194,48400.0
2015-04-14 11:20:00,55.28,55.33,55.22,55.23,62300.0,35.9129,35.9454,35.8739,35.8804,62300.0
2015-04-14 11:30:00,55.22,55.28,55.16,55.16,68500.0,35.8739,35.9129,35.8349,35.8349,68500.0
2015-04-14 11:40:00,55.17,55.27,55.17,55.24,12500.0,35.8414,35.9064,35.8414,35.8869,12500.0
2015-04-14 11:50:00,55.23,55.28,55.22,55.26,26700.0,35.8804,35.9129,35.8739,35.8999,26700.0
2015-04-14 12:00:00,55.27,55.27,55.2,55.23,14400.0,35.9064,35.9064,35.8609,35.8804,14400.0
2015-04-14 12:10:00,55.23,55.23,55.17,55.17,25100.0,35.8804,35.8804,35.8414,35.8414,25100.0
2015-04-14 12:20:00,55.19,55.21,55.18,55.19,13900.0,35.8544,35.8674,35.8479,35.8544,13900.0
2015-04-14 12:30:00,55.2,55.24,55.18,55.19,71200.0,35.8609,35.8869,35.8479,35.8544,71200.0
2015-04-14 12:40:00,55.2,55.2,55.15,55.19,12500.0,35.8609,35.8609,35.8284,35.8544,12500.0
2015-04-14 12:50:00,55.19,55.21,55.17,55.21,12300.0,35.8544,35.8674,35.8414,35.8674,12300.0
2015-04-14 13:00:00,55.21,55.21,55.17,55.19,12200.0,35.8674,35.8674,35.8414,35.8544,12200.0
2015-04-14 13:10:00,55.19,55.22,55.14,55.16,51200.0,35.8544,35.8739,35.8219,35.8349,51200.0
2015-04-14 13:20:00,55.16,55.18,55.15,55.18,11300.0,35.8349,35.8479,35.8284,35.8479,11300.0
2015-04-14 13:30:00,55.19,55.21,55.14,55.15,12600.0,35.8544,35.8674,35.8219,35.8284,12600.0
2015-04-14 13:40:00,55.14,55.15,55.09,55.09,20300.0,35.8219,35.8284,35.7894,35.7894,20300.0
2015-04-14 13:50:00,55.08,55.16,55.08,55.12,20400.0,35.7829,35.8349,35.7829,35.8089,20400.0
2015-04-14 14:00:00,55.13,55.17,55.11,55.16,21300.0,35.8154,35.8414,35.8024,35.8349,21300.0
2015-04-14 14:10:00,55.16,55.2,55.13,55.16,37100.0,35.8349,35.8609,35.8154,35.8349,37100.0
2015-04-14 14:20:00,55.15,55.18,55.14,55.18,27200.0,35.8284,35.8479,35.8219,35.8479,27200.0
2015-04-14 14:30:00,55.18,55.21,55.15,55.18,67000.0,35.8479,35.8674,35.8284,35.8479,67000.0
2015-04-14 14:40:00,55.18,55.27,55.17,55.26,49100.0,35.8479,35.9064,35.8414,35.8999,49100.0
2015-04-14 14:50:00,55.27,55.31,55.18,55.18,63300.0,35.9064,35.9324,35.8479,35.8479,63300.0
2015-04-14 15:00:00,55.19,55.22,55.08,55.08,82900.0,35.8544,35.8739,35.7829,35.7829,82900.0
2015-04-14 15:10:00,55.09,55.1,55.02,55.03,121700.0,35.7894,35.7959,35.744,35.7505,121700.0
2015-04-14 15:20:00,55.04,55.1,55.02,55.05,78900.0,35.757,35.7959,35.744,35.7635,78900.0
2015-04-14 15:30:00,55.05,55.13,55.02,55.02,56400.0,35.7635,35.8154,35.744,35.744,56400.0
2015-04-14 15:40:00,55.03,55.08,54.98,54.99,103900.0,35.7505,35.7829,35.718,35.7245,103900.0
2015-04-14 15:50:00,54.99,55.14,54.93,55.01,362100.0,35.7245,35.8219,35.6855,35.7375,362100.0
2015-04-15 09:30:00,55.0,55.02,54.82,54.88,97400.0,35.731,35.744,35.614,35.653,97400.0
2015-04-15 09:40:00,54.87,54.94,54.8,54.92,39100.0,35.6465,35.692,35.601,35.679,39100.0
2015-04-15 09:50:00,54.92,54.94,54.86,54.89,52100.0,35.679,35.692,35.64,35.6595,52100.0
2015-04-15 10:00:00,54.88,54.93,54.83,54.9,63000.0,35.653,35.6855,35.6205,35.666,63000.0
2015-04-15 10:10:00,54.9,54.94,54.9,54.93,79100.0,35.666,35.692,35.666,35.6855,79100.0
2015-04-15 10:20:00,54.93,55.06,54.93,55.05,112900.0,35.6855,35.7699,35.6855,35.7635,112900.0
2015-04-15 10:30:00,55.05,55.14,55.04,55.1,40700.0,35.7635,35.8219,35.757,35.7959,40700.0
2015-04-15 10:40:00,55.11,55.15,55.09,55.13,28000.0,35.8024,35.8284,35.7894,35.8154,28000.0
2015-04-15 10:50:00,55.14,55.26,55.14,55.2,67200.0,35.8219,35.8999,35.8219,35.8609,67200.0
2015-04-15 11:00:00,55.19,55.2,55.09,55.15,59900.0,35.8544,35.8609,35.7894,35.8284,59900.0
2015-04-15 11:10:00,55.14,55.16,55.04,55.04,36800.0,35.8219,35.8349,35.757,35.757,36800.0
2015-04-15 11:20:00,55.04,55.04,54.99,55.02,30400.0,35.757,35.757,35.7245,35.744,30400.0
2015-04-15 11:30:00,55.02,55.03,54.91,54.95,19200.0,35.744,35.7505,35.6725,35.6985,19200.0
2015-04-15 11:40:00,54.95,55.04,54.94,54.99,21500.0,35.6985,35.757,35.692,35.7245,21500.0
2015-04-15 11:50:00,55.0,55.09,55.0,55.07,17300.0,35.731,35.7894,35.731,35.7764,17300.0
2015-04-15 12:00:00,55.06,55.09,55.06,55.08,13400.0,35.7699,35.7894,35.7699,35.7829,13400.0
2015-04-15 12:10:00,55.07,55.09,55.06,55.08,16900.0,35.7764,35.7894,35.7699,35.7829,16900.0
2015-04-15 12:20:00,55.09,55.1,54.99,55.02,28700.0,35.7894,35.7959,35.7245,35.744,28700.0
2015-04-15 12:30:00,55.02,55.02,54.89,54.92,19500.0,35.744,35.744,35.6595,35.679,19500.0
2015-04-15 12:40:00,54.92,54.93,54.82,54.87,15800.0,35.679,35.6855,35.614,35.6465,15800.0
2015-04-15 12:50:00,54.87,54.89,54.84,54.86,17800.0,35.6465,35.6595,35.627,35.64,17800.0
2015-04-15 13:00:00,54.86,54.88,54.83,54.85,17800.0,35.64,35.653,35.6205,35.6335,17800.0
2015-04-15 13:10:00,54.86,54.88,54.82,54.83,18100.0,35.64,35.653,35.614,35.6205,18100.0
2015-04-15 13:20:00,54.83,54.96,54.82,54.95,47300.0,35.6205,35.705,35.614,35.6985,47300.0
2015-04-15 13:30:00,54.94,54.98,54.91,54.98,25300.0,35.692,35.718,35.6725,35.718,25300.0
2015-04-15 13:40:00,54.97,55.06,54.97,55.06,20700.0,35.7115,35.7699,35.7115,35.7699,20700.0
2015-04-15 13:50:00,55.05,55.07,54.95,54.98,36000.0,35.7635,35.7764,35.6985,35.718,36000.0
2015-04-15 14:00:00,54.98,55.01,54.96,54.99,30300.0,35.718,35.7375,35.705,35.7245,30300.0
2015-04-15 14:10:00,54.98,55.02,54.95,54.95,25000.0,35.718,35.744,35.6985,35.6985,25000.0
2015-04-15 14:20:00,54.96,55.0,54.95,54.99,22600.0,35.705,35.731,35.6985,35.7245,22600.0
2015-04-15 14:30:00,55.0,55.01,54.98,55.0,26300.0,35.731,35.7375,35.718,35.731,26300.0
2015-04-15 14:40:00,54.99,55.01,54.96,54.97,58500.0,35.7245,35.7375,35.705,35.7115,58500.0
2015-04-15 14:50:00,54.96,54.97,54.8,54.81,66600.0,35.705,35.7115,35.601,35.6075,66600.0
2015-04-15 15:00:00,54.8,54.89,54.78,54.88,62400.0,35.601,35.6595,35.588,35.653,62400.0
2015-04-15 15:10:00,54.87,54.96,54.85,54.96,53700.0,35.6465,35.705,35.6335,35.705,53700.0
2015-04-15 15:20:00,54.96,54.96,54.89,54.93,48200.0,35.705,35.705,35.6595,35.6855,48200.0
2015-04-15 15:30:00,54.93,54.96,54.88,54.88,71500.0,35.6855,35.705,35.653,35.653,71500.0
2015-04-15 15:40:00,54.88,54.89,54.83,54.85,120900.0,35.653,35.6595,35.6205,35.6335,120900.0
2015-04-15 15:50:00,54.86,54.86,54.64,54.73,535600.0,35.64,35.64,35.4971,35.5556,535600.0
2015-04-16 09:30:00,54.72,54.91,54.53,54.86,93900.0,35.5491,35.6725,35.4256,35.64,93900.0
2015-04-16 09:40:00,54.85,54.85,54.71,54.72,30200.0,35.6335,35.6335,35.5426,35.5491,30200.0
2015-04-16 09:50:00,54.71,54.86,54.7,54.85,59100.0,35.5426,35.64,35.5361,35.6335,59100.0
2015-04-16 10:00:00,54.86,55.02,54.83,54.96,80300.0,35.64,35.744,35.6205,35.705,80300.0
2015-04-16 10:10:00,54.97,55.02,54.92,54.94,48800.0,35.7115,35.744,35.679,35.692,48800.0
2015-04-16 10:20:00,54.94,54.94,54.78,54.79,54700.0,35.692,35.692,35.588,35.5945,54700.0
2015-04-16 10:30:00,54.77,54.97,54.72,54.97,32400.0,35.5815,35.7115,35.5491,35.7115,32400.0
2015-04-16 10:40:00,54.97,55.07,54.96,55.05,65300.0,35.7115,35.7764,35.705,35.7635,65300.0
2015-04-16 10:50:00,55.05,55.14,55.0,55.11,86100.0,35.7635,35.8219,35.731,35.8024,86100.0
2015-04-16 11:00:00,55.12,55.16,55.04,55.13,79200.0,35.8089,35.8349,35.757,35.8154,79200.0
2015-04-16 11:10:00,55.13,55.16,55.01,55.02,72500.0,35.8154,35.8349,35.7375,35.744,72500.0
2015-04-16 11:20:00,55.01,55.03,54.95,54.98,44200.0,35.7375,35.7505,35.6985,35.718,44200.0
2015-04-16 11:30:00,54.98,54.98,54.89,54.9,35500.0,35.718,35.718,35.6595,35.666,35500.0
2015-04-16 11:40:00,54.9,54.9,54.81,54.86,31500.0,35.666,35.666,35.6075,35.64,31500.0
2015-04-16 11:50:00,54.85,54.89,54.84,54.86,34800.0,35.6335,35.6595,35.627,35.64,34800.0
2015-04-16 12:00:00,54.87,54.87,54.8,54.81,56200.0,35.6465,35.6465,35.601,35.6075,56200.0
2015-04-16 12:10:00,54.81,54.83,54.79,54.81,39500.0,35.6075,35.6205,35.5945,35.6075,39500.0
2015-04-16 12:20:00,54.8,54.82,54.72,54.73,46100.0,35.601,35.614,35.5491,35.5556,46100.0
2015-04-16 12:30:00,54.73,54.81,54.72,54.73,38700.0,35.5556,35.6075,35.5491,35.5556,38700.0
2015-04-16 12:40:00,54.73,54.78,54.71,54.75,22200.0,35.5556,35.588,35.5426,35.5686,22200.0
2015-04-16 12:50:00,54.74,54.76,54.7,54.76,18200.0,35.5621,35.5751,35.5361,35.5751,18200.0
2015-04-16 13:00:00,54.76,54.76,54.72,54.73,151400.0,35.5751,35.5751,35.5491,35.5556,151400.0
2015-04-16 13:10:00,54.72,54.82,54.69,54.82,28600.0,35.5491,35.614,35.5296,35.614,28600.0
2015-04-16 13:20:00,54.82,54.89,54.82,54.89,40000.0,35.614,35.6595,35.614,35.6595,40000.0
2015-04-16 13:30:00,54.89,54.97,54.86,54.96,31800.0,35.6595,35.7115,35.64,35.705,31800.0
2015-04-16 13:40:00,54.96,55.11,54.96,55.1,76100.0,35.705,35.8024,35.705,35.7959,76100.0
2015-04-16 13:50:00,55.1,55.14,55.01,55.14,79000.0,35.7959,35.8219,35.7375,35.8219,79000.0
2015-04-16 14:00:00,55.13,55.13,54.99,54.99,86900.0,35.8154,35.8154,35.7245,35.7245,86900.0
2015-04-16 14:10:00,55.0,55.03,54.96,55.02,42900.0,35.731,35.7505,35.705,35.744,42900.0
2015-04-16 14:20:00,55.03,55.04,54.93,54.93,107100.0,35.7505,35.757,35.6855,35.6855,107100.0
2015-04-16 14:30:00,54.93,55.0,54.9,55.0,50400.0,35.6855,35.731,35.666,35.731,50400.0
2015-04-16 14:40:00,55.0,55.05,54.99,54.99,42800.0,35.731,35.7635,35.7245,35.7245,42800.0
2015-04-16 14:50:00,54.99,54.99,54.9,54.92,33400.0,35.7245,35.7245,35.666,35.679,33400.0
2015-04-16 15:00:00,54.93,54.93,54.78,54.83,53900.0,35.6855,35.6855,35.588,35.6205,53900.0
2015-04-16 15:10:00,54.84,54.85,54.8,54.8,37300.0,35.627,35.6335,35.601,35.601,37300.0
2015-04-16 15:20:00,54.81,54.81,54.68,54.71,90000.0,35.6075,35.6075,35.5231,35.5426,90000.0
2015-04-16 15:30:00,54.7,54.77,54.67,54.77,44600.0,35.5361,35.5815,35.5166,35.5815,44600.0
2015-04-16 15:40:00,54.77,54.77,54.64,54.65,169500.0,35.5815,35.5815,35.4971,35.5036,169500.0
2015-04-16 15:50:00,54.64,54.72,54.59,54.66,220800.0,35.4971,35.5491,35.4646,35.5101,220800.0
2015-04-17 09:30:00,54.41,54.59,54.32,54.46,224600.0,35.3477,35.4646,35.2892,35.3802,224600.0
2015-04-17 09:40:00,54.45,54.51,54.35,54.47,76100.0,35.3737,35.4126,35.3087,35.3867,76100.0
2015-04-17 09:50:00,54.47,54.56,54.37,54.43,79000.0,35.3867,35.4451,35.3217,35.3607,79000.0
2015-04-17 10:00:00,54.44,54.5,54.39,54.4,50800.0,35.3672,35.4061,35.3347,35.3412,50800.0
2015-04-17 10:10:00,54.41,54.51,54.35,54.47,65600.0,35.3477,35.4126,35.3087,35.3867,65600.0
2015-04-17 10:20:00,54.48,54.48,54.22,54.24,240200.0,35.3931,35.3931,35.2242,35.2372,240200.0
2015-04-17 10:30:00,54.22,54.38,54.21,54.3,32300.0,35.2242,35.3282,35.2177,35.2762,32300.0
2015-04-17 10:40:00,54.3,54.36,54.27,54.3,98300.0,35.2762,35.3152,35.2567,35.2762,98300.0
2015-04-17 10:50:00,54.3,54.33,54.21,54.21,25300.0,35.2762,35.2957,35.2177,35.2177,25300.0
2015-04-17 11:00:00,54.21,54.24,54.09,54.1,73900.0,35.2177,35.2372,35.1398,35.1463,73900.0
2015-04-17 11:10:00,54.09,54.23,54.05,54.22,117900.0,35.1398,35.2307,35.1138,35.2242,117900.0
2015-04-17 11:20:00,54.22,54.27,54.17,54.23,36800.0,35.2242,35.2567,35.1918,35.2307,36800.0
2015-04-17 11:30:00,54.21,54.23,54.16,54.16,90700.0,35.2177,35.2307,35.1853,35.1853,90700.0
2015-04-17 11:40:00,54.16,54.19,54.12,54.15,107200.0,35.1853,35.2047,35.1593,35.1788,107200.0
2015-04-17 11:50:00,54.15,54.24,54.15,54.21,18300.0,35.1788,35.2372,35.1788,35.2177,18300.0
2015-04-17 12:00:00,54.19,54.25,54.17,54.23,29900.0,35.2047,35.2437,35.1918,35.2307,29900.0
2015-04-17 12:10:00,54.24,54.27,54.22,54.22,85000.0,35.2372,35.2567,35.2242,35.2242,85000.0
2015-04-17 12:20:00,54.23,54.25,54.17,54.19,89200.0,35.2307,35.2437,35.1918,35.2047,89200.0
2015-04-17 12:30:00,54.19,54.22,54.17,54.21,46300.0,35.2047,35.2242,35.1918,35.2177,46300.0
2015-04-17 12:40:00,54.19,54.24,54.18,54.21,16700.0,35.2047,35.2372,35.1983,35.2177,16700.0
2015-04-17 12:50:00,54.22,54.22,54.18,54.2,26400.0,35.2242,35.2242,35.1983,35.2112,26400.0
2015-04-17 13:00:00,54.2,54.24,54.2,54.21,54100.0,35.2112,35.2372,35.2112,35.2177,54100.0
2015-04-17 13:10:00,54.19,54.23,54.19,54.22,30300.0,35.2047,35.2307,35.2047,35.2242,30300.0
2015-04-17 13:20:00,54.23,54.24,54.14,54.2,36900.0,35.2307,35.2372,35.1723,35.2112,36900.0
2015-04-17 13:30:00,54.19,54.21,54.14,54.2,22400.0,35.2047,35.2177,35.1723,35.2112,22400.0
2015-04-17 13:40:00,54.19,54.21,54.15,54.16,19400.0,35.2047,35.2177,35.1788,35.1853,19400.0
2015-04-17 13:50:00,54.17,54.18,54.02,54.04,52800.0,35.1918,35.1983,35.0943,35.1073,52800.0
2015-04-17 14:00:00,54.04,54.08,53.96,53.99,46500.0,35.1073,35.1333,35.0553,35.0748,46500.0
2015-04-17 14:10:00,53.99,54.01,53.88,53.9,58000.0,35.0748,35.0878,35.0034,35.0163,58000.0
2015-04-17 14:20:00,53.9,53.92,53.87,53.89,38900.0,35.0163,35.0293,34.9969,35.0099,38900.0
2015-04-17 14:30:00,53.89,53.92,53.81,53.9,45100.0,35.0099,35.0293,34.9579,35.0163,45100.0
2015-04-17 14:40:00,53.9,53.94,53.86,53.87,67200.0,35.0163,35.0423,34.9904,34.9969,67200.0
2015-04-17 14:50:00,53.87,53.92,53.86,53.88,43700.0,34.9969,35.0293,34.9904,35.0034,43700.0
2015-04-17 15:00:00,53.88,53.89,53.81,53.84,57800.0,35.0034,35.0099,34.9579,34.9774,57800.0
2015-04-17 15:10:00,53.83,53.91,53.82,53.83,102900.0,34.9709,35.0228,34.9644,34.9709,102900.0
2015-04-17 15:20:00,53.84,53.87,53.75,53.87,89900.0,34.9774,34.9969,34.9189,34.9969,89900.0
2015-04-17 15:30:00,53.87,54.1,53.86,54.08,158600.0,34.9969,35.1463,34.9904,35.1333,158600.0
2015-04-17 15:40:00,54.08,54.12,54.01,54.01,172500.0,35.1333,35.1593,35.0878,35.0878,172500.0
2015-04-17 15:50:00,54.02,54.11,54.01,54.05,297500.0,35.0943,35.1528,35.0878,35.1138,297500.0
2015-04-20 09:30:00,54.49,54.82,54.3,54.76,124100.0,35.3996,35.614,35.2762,35.5751,124100.0
2015-04-20 09:40:00,54.76,55.08,54.75,55.06,103400.0,35.5751,35.7829,35.5686,35.7699,103400.0
2015-04-20 09:50:00,55.06,55.08,54.98,55.0,31600.0,35.7699,35.7829,35.718,35.731,31600.0
2015-04-20 10:00:00,55.02,55.06,54.75,54.84,72400.0,35.744,35.7699,35.5686,35.627,72400.0
2015-04-20 10:10:00,54.85,54.85,54.64,54.69,42500.0,35.6335,35.6335,35.4971,35.5296,42500.0
2015-04-20 10:20:00,54.7,54.77,54.7,54.73,43700.0,35.5361,35.5815,35.5361,35.5556,43700.0
2015-04-20 10:30:00,54.73,54.79,54.68,54.71,48200.0,35.5556,35.5945,35.5231,35.5426,48200.0
2015-04-20 10:40:00,54.71,54.74,54.64,54.69,52200.0,35.5426,35.5621,35.4971,35.5296,52200.0
2015-04-20 10:50:00,54.7,54.92,54.69,54.88,49900.0,35.5361,35.679,35.5296,35.653,49900.0
2015-04-20 11:00:00,54.89,54.96,54.88,54.96,36300.0,35.6595,35.705,35.653,35.705,36300.0
2015-04-20 11:10:00,54.97,54.97,54.73,54.75,49600.0,35.7115,35.7115,35.5556,35.5686,49600.0
2015-04-20 11:20:00,54.76,54.92,54.75,54.88,60100.0,35.5751,35.679,35.5686,35.653,60100.0
2015-04-20 11:30:00,54.88,54.94,54.87,54.88,26000.0,35.653,35.692,35.6465,35.653,26000.0
2015-04-20 11:40:00,54.86,54.92,54.85,54.92,24300.0,35.64,35.679,35.6335,35.679,24300.0
2015-04-20 11:50:00,54.91,54.99,54.84,54.89,43300.0,35.6725,35.7245,35.627,35.6595,43300.0
2015-04-20 12:00:00,54.89,54.9,54.79,54.79,25200.0,35.6595,35.666,35.5945,35.5945,25200.0
2015-04-20 12:10:00,54.78,54.91,54.78,54.88,28900.0,35.588,35.6725,35.588,35.653,28900.0
2015-04-20 12:20:00,54.88,54.9,54.82,54.82,25600.0,35.653,35.666,35.614,35.614,25600.0
2015-04-20 12:30:00,54.82,54.83,54.77,54.77,28100.0,35.614,35.6205,35.5815,35.5815,28100.0
2015-04-20 12:40:00,54.77,54.79,54.73,54.73,18700.0,35.5815,35.5945,35.5556,35.5556,18700.0
2015-04-20 12:50:00,54.72,54.78,54.66,54.7,25600.0,35.5491,35.588,35.5101,35.5361,25600.0
2015-04-20 13:00:00,54.71,54.74,54.7,54.71,20500.0,35.5426,35.5621,35.5361,35.5426,20500.0
2015-04-20 13:10:00,54.71,54.81,54.63,54.67,80500.0,35.5426,35.6075,35.4906,35.5166,80500.0
2015-04-20 13:20:00,54.69,54.75,54.62,54.64,40500.0,35.5296,35.5686,35.4841,35.4971,40500.0
2015-04-20 13:30:00,54.65,54.65,54.46,54.47,76700.0,35.5036,35.5036,35.3802,35.3867,76700.0
2015-04-20 13:40:00,54.47,54.54,54.44,54.53,35300.0,35.3867,35.4321,35.3672,35.4256,35300.0
2015-04-20 13:50:00,54.52,54.58,54.48,54.48,28100.0,35.4191,35.4581,35.3931,35.3931,28100.0
2015-04-20 14:00:00,54.46,54.52,54.43,54.46,28400.0,35.3802,35.4191,35.3607,35.3802,28400.0
2015-04-20 14:10:00,54.46,54.55,54.44,54.55,28800.0,35.3802,35.4386,35.3672,35.4386,28800.0
2015-04-20 14:20:00,54.56,54.6,54.55,54.59,23900.0,35.4451,35.4711,35.4386,35.4646,23900.0
2015-04-20 14:30:00,54.59,54.66,54.55,54.64,36000.0,35.4646,35.5101,35.4386,35.4971,36000.0
2015-04-20 14:40:00,54.63,54.66,54.62,54.63,22800.0,35.4906,35.5101,35.4841,35.4906,22800.0
2015-04-20 14:50:00,54.63,54.67,54.58,54.66,26600.0,35.4906,35.5166,35.4581,35.5101,26600.0
2015-04-20 15:00:00,54.66,54.67,54.58,54.65,38200.0,35.5101,35.5166,35.4581,35.5036,38200.0
2015-04-20 15:10:00,54.65,54.67,54.65,54.66,35000.0,35.5036,35.5166,35.5036,35.5101,35000.0
2015-04-20 15:20:00,54.67,54.68,54.59,54.62,43700.0,35.5166,35.5231,35.4646,35.4841,43700.0
2015-04-20 15:30:00,54.63,54.69,54.62,54.63,77400.0,35.4906,35.5296,35.4841,35.4906,77400.0
2015-04-20 15:40:00,54.63,54.66,54.62,54.64,83500.0,35.4906,35.5101,35.4841,35.4971,83500.0
2015-04-20 15:50:00,54.64,54.67,54.62,54.64,219900.0,35.4971,35.5166,35.4841,35.4971,219900.0
2015-04-21 09:30:00,54.21,54.46,53.88,53.91,164200.0,35.2177,35.3802,35.0034,35.0228,164200.0
2015-04-21 09:40:00,53.91,54.01,53.76,53.82,99500.0,35.0228,35.0878,34.9254,34.9644,99500.0
2015-04-21 09:50:00,53.83,54.0,53.66,53.69,114800.0,34.9709,35.0813,34.8604,34.8799,114800.0
2015-04-21 10:00:00,53.69,53.75,53.52,53.67,65400.0,34.8799,34.9189,34.7695,34.8669,65400.0
2015-04-21 10:10:00,53.68,53.7,53.38,53.39,154800.0,34.8734,34.8864,34.6785,34.685,154800.0
2015-04-21 10:20:00,53.39,53.55,53.26,53.54,214900.0,34.685,34.789,34.6006,34.7825,214900.0
2015-04-21 10:30:00,53.52,53.55,53.39,53.48,291000.0,34.7695,34.789,34.685,34.7435,291000.0
2015-04-21 10:40:00,53.49,53.5,53.25,53.26,71100.0,34.75,34.7565,34.5941,34.6006,71100.0
2015-04-21 10:50:00,53.27,53.44,53.27,53.42,41000.0,34.6071,34.7175,34.6071,34.7045,41000.0
2015-04-21 11:00:00,53.42,53.56,53.4,53.48,312000.0,34.7045,34.7955,34.6915,34.7435,312000.0
2015-04-21 11:10:00,53.49,53.51,53.43,53.48,144000.0,34.75,34.763,34.711,34.7435,144000.0
2015-04-21 11:20:00,53.48,53.48,53.25,53.27,101300.0,34.7435,34.7435,34.5941,34.6071,101300.0
2015-04-21 11:30:00,53.26,53.26,53.0,53.0,164500.0,34.6006,34.6006,34.4317,34.4317,164500.0
2015-04-21 11:40:00,53.0,53.0,52.79,52.79,155500.0,34.4317,34.4317,34.2952,34.2952,155500.0
2015-04-21 11:50:00,52.79,53.0,52.76,53.0,133600.0,34.2952,34.4317,34.2757,34.4317,133600.0
2015-04-21 12:00:00,52.99,53.0,52.87,52.96,77200.0,34.4252,34.4317,34.3472,34.4057,77200.0
2015-04-21 12:10:00,52.96,52.98,52.82,52.9,222900.0,34.4057,34.4187,34.3147,34.3667,222900.0
2015-04-21 12:20:00,52.91,53.0,52.86,52.96,89300.0,34.3732,34.4317,34.3407,34.4057,89300.0
2015-04-21 12:30:00,52.97,53.05,52.95,52.99,200800.0,34.4122,34.4641,34.3992,34.4252,200800.0
2015-04-21 12:40:00,52.99,53.0,52.85,52.89,55500.0,34.4252,34.4317,34.3342,34.3602,55500.0
2015-04-21 12:50:00,52.88,52.89,52.68,52.75,76900.0,34.3537,34.3602,34.2238,34.2692,76900.0
2015-04-21 13:00:00,52.75,52.78,52.72,52.76,76500.0,34.2692,34.2887,34.2498,34.2757,76500.0
2015-04-21 13:10:00,52.75,52.86,52.75,52.77,73600.0,34.2692,34.3407,34.2692,34.2822,73600.0
2015-04-21 13:20:00,52.76,52.9,52.73,52.89,87100.0,34.2757,34.3667,34.2563,34.3602,87100.0
2015-04-21 13:30:00,52.89,52.94,52.73,52.76,60700.0,34.3602,34.3927,34.2563,34.2757,60700.0
2015-04-21 13:40:00,52.76,52.79,52.66,52.69,47000.0,34.2757,34.2952,34.2108,34.2303,47000.0
2015-04-21 13:50:00,52.68,52.7,52.51,52.51,83700.0,34.2238,34.2368,34.1133,34.1133,83700.0
2015-04-21 14:00:00,52.51,52.62,52.45,52.6,102700.0,34.1133,34.1848,34.0744,34.1718,102700.0
2015-04-21 14:10:00,52.6,52.65,52.5,52.51,87000.0,34.1718,34.2043,34.1068,34.1133,87000.0
2015-04-21 14:20:00,52.51,52.64,52.51,52.59,83300.0,34.1133,34.1978,34.1133,34.1653,83300.0
2015-04-21 14:30:00,52.59,52.59,52.46,52.5,85100.0,34.1653,34.1653,34.0808,34.1068,85100.0
2015-04-21 14:40:00,52.5,52.56,52.34,52.54,205000.0,34.1068,34.1458,34.0029,34.1328,205000.0
2015-04-21 14:50:00,52.54,52.58,52.47,52.5,86500.0,34.1328,34.1588,34.0873,34.1068,86500.0
2015-04-21 15:00:00,52.5,52.5,52.37,52.39,147800.0,34.1068,34.1068,34.0224,34.0354,147800.0
2015-04-21 15:10:00,52.39,52.42,52.33,52.39,102300.0,34.0354,34.0549,33.9964,34.0354,102300.0
2015-04-21 15:20:00,52.38,52.5,52.38,52.43,146000.0,34.0289,34.1068,34.0289,34.0614,146000.0
2015-04-21 15:30:00,52.43,52.47,52.34,52.45,122100.0,34.0614,34.0873,34.0029,34.0744,122100.0
2015-04-21 15:40:00,52.46,52.51,52.45,52.51,156900.0,34.0808,34.1133,34.0744,34.1133,156900.0
2015-04-21 15:50:00,52.5,52.56,52.49,52.53,275400.0,34.1068,34.1458,34.1003,34.1263,275400.0
2015-04-22 09:30:00,52.56,52.76,52.45,52.52,85000.0,34.1458,34.2757,34.0744,34.1198,85000.0
2015-04-22 09:40:00,52.53,52.75,52.49,52.65,84500.0,34.1263,34.2692,34.1003,34.2043,84500.0
2015-04-22 09:50:00,52.65,52.98,52.61,52.98,65000.0,34.2043,34.4187,34.1783,34.4187,65000.0
2015-04-22 10:00:00,52.96,53.12,52.82,52.98,174700.0,34.4057,34.5096,34.3147,34.4187,174700.0
2015-04-22 10:10:00,52.96,52.97,52.77,52.78,147200.0,34.4057,34.4122,34.2822,34.2887,147200.0
2015-04-22 10:20:00,52.79,52.93,52.71,52.83,146100.0,34.2952,34.3862,34.2433,34.3212,146100.0
2015-04-22 10:30:00,52.83,52.88,52.75,52.84,68400.0,34.3212,34.3537,34.2692,34.3277,68400.0
2015-04-22 10:40:00,52.83,53.11,52.83,52.94,80100.0,34.3212,34.5031,34.3212,34.3927,80100.0
2015-04-22 10:50:00,52.93,52.99,52.86,52.89,68500.0,34.3862,34.4252,34.3407,34.3602,68500.0
2015-04-22 11:00:00,52.89,52.91,52.83,52.87,64000.0,34.3602,34.3732,34.3212,34.3472,64000.0
2015-04-22 11:10:00,52.86,52.91,52.81,52.81,60700.0,34.3407,34.3732,34.3082,34.3082,60700.0
2015-04-22 11:20:00,52.81,52.85,52.73,52.8,70700.0,34.3082,34.3342,34.2563,34.3017,70700.0
2015-04-22 11:30:00,52.8,52.88,52.78,52.82,78000.0,34.3017,34.3537,34.2887,34.3147,78000.0
2015-04-22 11:40:00,52.83,52.91,52.72,52.91,70000.0,34.3212,34.3732,34.2498,34.3732,70000.0
2015-04-22 11:50:00,52.91,52.91,52.82,52.83,44200.0,34.3732,34.3732,34.3147,34.3212,44200.0
2015-04-22 12:00:00,52.85,52.87,52.8,52.81,32600.0,34.3342,34.3472,34.3017,34.3082,32600.0
2015-04-22 12:10:00,52.83,52.87,52.82,52.86,41200.0,34.3212,34.3472,34.3147,34.3407,41200.0
2015-04-22 12:20:00,52.87,52.91,52.85,52.89,44000.0,34.3472,34.3732,34.3342,34.3602,44000.0
2015-04-22 12:30:00,52.9,52.94,52.88,52.94,54600.0,34.3667,34.3927,34.3537,34.3927,54600.0
2015-04-22 12:40:00,52.95,53.05,52.94,52.94,50200.0,34.3992,34.4641,34.3927,34.3927,50200.0
2015-04-22 12:50:00,52.96,53.0,52.94,52.94,48900.0,34.4057,34.4317,34.3927,34.3927,48900.0
2015-04-22 13:00:00,52.95,52.97,52.93,52.97,36700.0,34.3992,34.4122,34.3862,34.4122,36700.0
2015-04-22 13:10:00,52.97,52.98,52.9,52.93,32600.0,34.4122,34.4187,34.3667,34.3862,32600.0
2015-04-22 13:20:00,52.93,53.0,52.93,52.97,36200.0,34.3862,34.4317,34.3862,34.4122,36200.0
2015-04-22 13:30:00,52.97,53.04,52.97,53.02,40400.0,34.4122,34.4576,34.4122,34.4447,40400.0
2015-04-22 13:40:00,53.02,53.18,53.02,53.06,58000.0,34.4447,34.5486,34.4447,34.4706,58000.0
2015-04-22 13:50:00,53.06,53.08,52.98,52.99,61200.0,34.4706,34.4836,34.4187,34.4252,61200.0
2015-04-22 14:00:00,52.98,53.04,52.97,53.0,56700.0,34.4187,34.4576,34.4122,34.4317,56700.0
2015-04-22 14:10:00,52.99,53.07,52.94,53.06,40800.0,34.4252,34.4771,34.3927,34.4706,40800.0
2015-04-22 14:20:00,53.06,53.07,52.96,52.98,64200.0,34.4706,34.4771,34.4057,34.4187,64200.0
2015-04-22 14:30:00,52.98,53.06,52.97,53.03,42400.0,34.4187,34.4706,34.4122,34.4511,42400.0
2015-04-22 14:40:00,53.03,53.07,53.02,53.05,30800.0,34.4511,34.4771,34.4447,34.4641,30800.0
2015-04-22 14:50:00,53.05,53.05,52.92,52.95,44700.0,34.4641,34.4641,34.3797,34.3992,44700.0
2015-04-22 15:00:00,52.96,52.98,52.89,52.93,56700.0,34.4057,34.4187,34.3602,34.3862,56700.0
2015-04-22 15:10:00,52.93,53.02,52.92,52.97,48600.0,34.3862,34.4447,34.3797,34.4122,48600.0
2015-04-22 15:20:00,52.98,53.09,52.97,53.03,76300.0,34.4187,34.4901,34.4122,34.4511,76300.0
2015-04-22 15:30:00,53.03,53.05,52.94,52.99,89500.0,34.4511,34.4641,34.3927,34.4252,89500.0
2015-04-22 15:40:00,53.0,53.04,52.93,53.03,95100.0,34.4317,34.4576,34.3862,34.4511,95100.0
2015-04-22 15:50:00,53.02,53.08,53.0,53.03,213300.0,34.4447,34.4836,34.4317,34.4511,213300.0
2015-04-23 09:30:00,52.94,53.0,52.79,52.83,53600.0,34.3927,34.4317,34.2952,34.3212,53600.0
2015-04-23 09:40:00,52.83,52.96,52.75,52.9,24200.0,34.3212,34.4057,34.2692,34.3667,24200.0
2015-04-23 09:50:00,52.92,53.17,52.92,52.99,51700.0,34.3797,34.5421,34.3797,34.4252,51700.0
2015-04-23 10:00:00,53.01,53.04,52.98,52.98,48500.0,34.4382,34.4576,34.4187,34.4187,48500.0
2015-04-23 10:10:00,52.97,53.02,52.89,52.89,32900.0,34.4122,34.4447,34.3602,34.3602,32900.0
2015-04-23 10:20:00,52.89,52.93,52.83,52.92,32200.0,34.3602,34.3862,34.3212,34.3797,32200.0
2015-04-23 10:30:00,52.92,52.94,52.86,52.88,18700.0,34.3797,34.3927,34.3407,34.3537,18700.0
2015-04-23 10:40:00,52.88,52.97,52.87,52.93,30300.0,34.3537,34.4122,34.3472,34.3862,30300.0
2015-04-23 10:50:00,52.91,52.92,52.83,52.89,26700.0,34.3732,34.3797,34.3212,34.3602,26700.0
2015-04-23 11:00:00,52.9,53.06,52.9,53.01,50400.0,34.3667,34.4706,34.3667,34.4382,50400.0
2015-04-23 11:10:00,53.02,53.02,52.89,52.89,20600.0,34.4447,34.4447,34.3602,34.3602,20600.0
2015-04-23 11:20:00,52.88,52.9,52.79,52.79,24300.0,34.3537,34.3667,34.2952,34.2952,24300.0
2015-04-23 11:30:00,52.78,52.79,52.71,52.71,34200.0,34.2887,34.2952,34.2433,34.2433,34200.0
2015-04-23 11:40:00,52.71,52.72,52.63,52.63,48100.0,34.2433,34.2498,34.1913,34.1913,48100.0
2015-04-23 11:50:00,52.62,52.87,52.62,52.8,45200.0,34.1848,34.3472,34.1848,34.3017,45200.0
2015-04-23 12:00:00,52.8,52.89,52.76,52.88,28500.0,34.3017,34.3602,34.2757,34.3537,28500.0
2015-04-23 12:10:00,52.86,52.93,52.85,52.89,75100.0,34.3407,34.3862,34.3342,34.3602,75100.0
2015-04-23 12:20:00,52.89,52.97,52.85,52.94,34600.0,34.3602,34.4122,34.3342,34.3927,34600.0
2015-04-23 12:30:00,52.94,52.97,52.86,52.96,57500.0,34.3927,34.4122,34.3407,34.4057,57500.0
2015-04-23 12:40:00,52.96,53.01,52.86,52.9,85200.0,34.4057,34.4382,34.3407,34.3667,85200.0
2015-04-23 12:50:00,52.89,52.92,52.87,52.87,31400.0,34.3602,34.3797,34.3472,34.3472,31400.0
2015-04-23 13:00:00,52.88,52.92,52.87,52.89,41600.0,34.3537,34.3797,34.3472,34.3602,41600.0
2015-04-23 13:10:00,52.89,52.9,52.75,52.76,33300.0,34.3602,34.3667,34.2692,34.2757,33300.0
2015-04-23 13:20:00,52.76,52.89,52.72,52.85,28000.0,34.2757,34.3602,34.2498,34.3342,28000.0
2015-04-23 13:30:00,52.83,52.88,52.83,52.86,26600.0,34.3212,34.3537,34.3212,34.3407,26600.0
2015-04-23 13:40:00,52.85,52.89,52.76,52.8,23400.0,34.3342,34.3602,34.2757,34.3017,23400.0
2015-04-23 13:50:00,52.79,52.94,52.77,52.91,28100.0,34.2952,34.3927,34.2822,34.3732,28100.0
2015-04-23 14:00:00,52.9,52.9,52.81,52.86,24300.0,34.3667,34.3667,34.3082,34.3407,24300.0
2015-04-23 14:10:00,52.86,52.91,52.86,52.89,54100.0,34.3407,34.3732,34.3407,34.3602,54100.0
2015-04-23 14:20:00,52.89,52.92,52.81,52.83,24300.0,34.3602,34.3797,34.3082,34.3212,24300.0
2015-04-23 14:30:00,52.83,52.9,52.82,52.88,44000.0,34.3212,34.3667,34.3147,34.3537,44000.0
2015-04-23 14:40:00,52.88,52.95,52.86,52.92,21300.0,34.3537,34.3992,34.3407,34.3797,21300.0
2015-04-23 14:50:00,52.91,52.94,52.87,52.91,39400.0,34.3732,34.3927,34.3472,34.3732,39400.0
2015-04-23 15:00:00,52.91,52.92,52.85,52.87,45700.0,34.3732,34.3797,34.3342,34.3472,45700.0
2015-04-23 15:10:00,52.88,52.98,52.87,52.95,51800.0,34.3537,34.4187,34.3472,34.3992,51800.0
2015-04-23 15:20:00,52.95,53.06,52.93,53.06,60100.0,34.3992,34.4706,34.3862,34.4706,60100.0
2015-04-23 15:30:00,53.05,53.06,52.99,53.03,84600.0,34.4641,34.4706,34.4252,34.4511,84600.0
2015-04-23 15:40:00,53.03,53.05,52.94,52.95,113900.0,34.4511,34.4641,34.3927,34.3992,113900.0
2015-04-23 15:50:00,52.95,52.97,52.89,52.9,172300.0,34.3992,34.4122,34.3602,34.3667,172300.0
2015-04-24 09:30:00,52.91,53.0,52.56,52.83,97900.0,34.3732,34.4317,34.1458,34.3212,97900.0
2015-04-24 09:40:00,52.84,53.05,52.83,53.04,61100.0,34.3277,34.4641,34.3212,34.4576,61100.0
2015-04-24 09:50:00,53.03,53.15,53.0,53.08,52000.0,34.4511,34.5291,34.4317,34.4836,52000.0
2015-04-24 10:00:00,53.09,53.19,53.06,53.19,33200.0,34.4901,34.5551,34.4706,34.5551,33200.0
2015-04-24 10:10:00,53.19,53.23,53.19,53.21,36900.0,34.5551,34.5811,34.5551,34.5681,36900.0
2015-04-24 10:20:00,53.22,53.36,53.18,53.35,63200.0,34.5746,34.6655,34.5486,34.659,63200.0
2015-04-24 10:30:00,53.35,53.4,53.3,53.39,57500.0,34.659,34.6915,34.6266,34.685,57500.0
2015-04-24 10:40:00,53.4,53.44,53.34,53.43,43600.0,34.6915,34.7175,34.6525,34.711,43600.0
2015-04-24 10:50:00,53.42,53.46,53.36,53.45,33000.0,34.7045,34.7305,34.6655,34.724,33000.0
2015-04-24 11:00:00,53.46,53.53,53.45,53.53,51800.0,34.7305,34.776,34.724,34.776,51800.0
2015-04-24 11:10:00,53.53,53.62,53.53,53.62,48000.0,34.776,34.8344,34.776,34.8344,48000.0
2015-04-24 11:20:00,53.61,53.66,53.55,53.64,49300.0,34.8279,34.8604,34.789,34.8474,49300.0
2015-04-24 11:30:00,53.65,53.66,53.58,53.6,72600.0,34.8539,34.8604,34.8085,34.8215,72600.0
2015-04-24 11:40:00,53.61,53.71,53.53,53.53,41900.0,34.8279,34.8929,34.776,34.776,41900.0
2015-04-24 11:50:00,53.53,53.62,53.51,53.61,25700.0,34.776,34.8344,34.763,34.8279,25700.0
2015-04-24 12:00:00,53.61,53.66,53.54,53.64,29400.0,34.8279,34.8604,34.7825,34.8474,29400.0
2015-04-24 12:10:00,53.63,53.65,53.57,53.58,18700.0,34.8409,34.8539,34.802,34.8085,18700.0
2015-04-24 12:20:00,53.58,53.63,53.56,53.61,17500.0,34.8085,34.8409,34.7955,34.8279,17500.0
2015-04-24 12:30:00,53.6,53.61,53.55,53.56,22400.0,34.8215,34.8279,34.789,34.7955,22400.0
2015-04-24 12:40:00,53.57,53.62,53.55,53.58,23300.0,34.802,34.8344,34.789,34.8085,23300.0
2015-04-24 12:50:00,53.57,53.64,53.57,53.61,29600.0,34.802,34.8474,34.802,34.8279,29600.0
2015-04-24 13:00:00,53.6,53.63,53.55,53.61,42900.0,34.8215,34.8409,34.789,34.8279,42900.0
2015-04-24 13:10:00,53.62,53.65,53.56,53.56,32500.0,34.8344,34.8539,34.7955,34.7955,32500.0
2015-04-24 13:20:00,53.56,53.58,53.51,53.51,40100.0,34.7955,34.8085,34.763,34.763,40100.0
2015-04-24 13:30:00,53.5,53.51,53.47,53.47,16600.0,34.7565,34.763,34.737,34.737,16600.0
2015-04-24 13:40:00,53.47,53.62,53.47,53.62,29500.0,34.737,34.8344,34.737,34.8344,29500.0
2015-04-24 13:50:00,53.61,53.62,53.58,53.58,15100.0,34.8279,34.8344,34.8085,34.8085,15100.0
2015-04-24 14:00:00,53.58,53.59,53.53,53.59,30000.0,34.8085,34.815,34.776,34.815,30000.0
2015-04-24 14:10:00,53.59,53.63,53.58,53.6,26600.0,34.815,34.8409,34.8085,34.8215,26600.0
2015-04-24 14:20:00,53.6,53.61,53.53,53.55,13800.0,34.8215,34.8279,34.776,34.789,13800.0
2015-04-24 14:30:00,53.54,53.54,53.48,53.49,17000.0,34.7825,34.7825,34.7435,34.75,17000.0
2015-04-24 14:40:00,53.5,53.6,53.47,53.55,28300.0,34.7565,34.8215,34.737,34.789,28300.0
2015-04-24 14:50:00,53.55,53.57,53.48,53.55,47400.0,34.789,34.802,34.7435,34.789,47400.0
2015-04-24 15:00:00,53.55,53.57,53.46,53.48,23700.0,34.789,34.802,34.7305,34.7435,23700.0
2015-04-24 15:10:00,53.49,53.53,53.48,53.51,51300.0,34.75,34.776,34.7435,34.763,51300.0
2015-04-24 15:20:00,53.51,53.56,53.46,53.55,47800.0,34.763,34.7955,34.7305,34.789,47800.0
2015-04-24 15:30:00,53.56,53.58,53.53,53.53,52400.0,34.7955,34.8085,34.776,34.776,52400.0
2015-04-24 15:40:00,53.53,53.58,53.49,53.58,87300.0,34.776,34.8085,34.75,34.8085,87300.0
2015-04-24 15:50:00,53.58,53.67,53.57,53.66,392700.0,34.8085,34.8669,34.802,34.8604,392700.0
2015-04-27 09:30:00,53.66,53.69,53.38,53.42,70200.0,34.8604,34.8799,34.6785,34.7045,70200.0
2015-04-27 09:40:00,53.42,53.42,53.31,53.39,26200.0,34.7045,34.7045,34.6331,34.685,26200.0
2015-04-27 09:50:00,53.39,53.49,53.34,53.47,13800.0,34.685,34.75,34.6525,34.737,13800.0
2015-04-27 10:00:00,53.48,53.64,53.47,53.55,35500.0,34.7435,34.8474,34.737,34.789,35500.0
2015-04-27 10:10:00,53.55,53.65,53.55,53.65,20700.0,34.789,34.8539,34.789,34.8539,20700.0
2015-04-27 10:20:00,53.65,53.72,53.61,53.71,33500.0,34.8539,34.8994,34.8279,34.8929,33500.0
2015-04-27 10:30:00,53.7,53.7,53.59,53.6,33500.0,34.8864,34.8864,34.815,34.8215,33500.0
2015-04-27 10:40:00,53.58,53.68,53.55,53.66,19000.0,34.8085,34.8734,34.789,34.8604,19000.0
2015-04-27 10:50:00,53.64,53.7,53.61,53.66,30300.0,34.8474,34.8864,34.8279,34.8604,30300.0
2015-04-27 11:00:00,53.66,53.69,53.63,53.65,30900.0,34.8604,34.8799,34.8409,34.8539,30900.0
2015-04-27 11:10:00,53.66,53.67,53.61,53.63,15100.0,34.8604,34.8669,34.8279,34.8409,15100.0
2015-04-27 11:20:00,53.64,53.69,53.63,53.65,19400.0,34.8474,34.8799,34.8409,34.8539,19400.0
2015-04-27 11:30:00,53.65,53.67,53.63,53.64,26300.0,34.8539,34.8669,34.8409,34.8474,26300.0
2015-04-27 11:40:00,53.64,53.67,53.61,53.61,39300.0,34.8474,34.8669,34.8279,34.8279,39300.0
2015-04-27 11:50:00,53.61,53.67,53.58,53.67,84700.0,34.8279,34.8669,34.8085,34.8669,84700.0
2015-04-27 12:00:00,53.67,53.68,53.59,53.59,21300.0,34.8669,34.8734,34.815,34.815,21300.0
2015-04-27 12:10:00,53.59,53.6,53.48,53.49,28800.0,34.815,34.8215,34.7435,34.75,28800.0
2015-04-27 12:20:00,53.48,53.53,53.41,53.43,27100.0,34.7435,34.776,34.698,34.711,27100.0
2015-04-27 12:30:00,53.44,53.54,53.44,53.5,30100.0,34.7175,34.7825,34.7175,34.7565,30100.0
2015-04-27 12:40:00,53.49,53.53,53.43,53.52,13800.0,34.75,34.776,34.711,34.7695,13800.0
2015-04-27 12:50:00,53.53,53.54,53.4,53.47,42200.0,34.776,34.7825,34.6915,34.737,42200.0
2015-04-27 13:00:00,53.46,53.5,53.4,53.41,25600.0,34.7305,34.7565,34.6915,34.698,25600.0
2015-04-27 13:10:00,53.42,53.45,53.37,53.42,36200.0,34.7045,34.724,34.672,34.7045,36200.0
2015-04-27 13:20:00,53.43,53.52,53.42,53.51,37200.0,34.711,34.7695,34.7045,34.763,37200.0
2015-04-27 13:30:00,53.51,53.53,53.44,53.52,25100.0,34.763,34.776,34.7175,34.7695,25100.0
2015-04-27 13:40:00,53.52,53.52,53.46,53.46,20100.0,34.7695,34.7695,34.7305,34.7305,20100.0
2015-04-27 13:50:00,53.45,53.45,53.38,53.43,32900.0,34.724,34.724,34.6785,34.711,32900.0
2015-04-27 14:00:00,53.42,53.47,53.38,53.4,21200.0,34.7045,34.737,34.6785,34.6915,21200.0
2015-04-27 14:10:00,53.39,53.41,53.37,53.4,23100.0,34.685,34.698,34.672,34.6915,23100.0
2015-04-27 14:20:00,53.4,53.42,53.36,53.41,24700.0,34.6915,34.7045,34.6655,34.698,24700.0
2015-04-27 14:30:00,53.41,53.44,53.32,53.34,31400.0,34.698,34.7175,34.6395,34.6525,31400.0
2015-04-27 14:40:00,53.34,53.41,53.33,53.4,18000.0,34.6525,34.698,34.646,34.6915,18000.0
2015-04-27 14:50:00,53.41,53.41,53.34,53.34,30300.0,34.698,34.698,34.6525,34.6525,30300.0
2015-04-27 15:00:00,53.35,53.41,53.34,53.39,35600.0,34.659,34.698,34.6525,34.685,35600.0
2015-04-27 15:10:00,53.39,53.42,53.36,53.37,97000.0,34.685,34.7045,34.6655,34.672,97000.0
2015-04-27 15:20:00,53.37,53.38,53.32,53.33,56000.0,34.672,34.6785,34.6395,34.646,56000.0
2015-04-27 15:30:00,53.33,53.37,53.32,53.35,89500.0,34.646,34.672,34.6395,34.659,89500.0
2015-04-27 15:40:00,53.35,53.36,53.22,53.24,84800.0,34.659,34.6655,34.5746,34.5876,84800.0
2015-04-27 15:50:00,53.24,53.33,53.22,53.32,180500.0,34.5876,34.646,34.5746,34.6395,180500.0
2015-04-28 09:30:00,53.34,53.38,53.17,53.18,70700.0,34.6525,34.6785,34.5421,34.5486,70700.0
2015-04-28 09:40:00,53.19,53.2,52.99,53.02,72500.0,34.5551,34.5616,34.4252,34.4447,72500.0
2015-04-28 09:50:00,53.04,53.25,53.04,53.21,55500.0,34.4576,34.5941,34.4576,34.5681,55500.0
2015-04-28 10:00:00,53.19,53.21,52.91,52.92,82200.0,34.5551,34.5681,34.3732,34.3797,82200.0
2015-04-28 10:10:00,52.92,52.92,52.76,52.79,55800.0,34.3797,34.3797,34.2757,34.2952,55800.0
2015-04-28 10:20:00,52.79,52.83,52.72,52.76,57900.0,34.2952,34.3212,34.2498,34.2757,57900.0
2015-04-28 10:30:00,52.74,52.99,52.73,52.95,49900.0,34.2628,34.4252,34.2563,34.3992,49900.0
2015-04-28 10:40:00,52.96,53.0,52.89,52.89,51800.0,34.4057,34.4317,34.3602,34.3602,51800.0
2015-04-28 10:50:00,52.89,52.96,52.85,52.9,43400.0,34.3602,34.4057,34.3342,34.3667,43400.0
2015-04-28 11:00:00,52.91,53.21,52.9,53.21,135000.0,34.3732,34.5681,34.3667,34.5681,135000.0
2015-04-28 11:10:00,53.21,53.27,53.14,53.18,76900.0,34.5681,34.6071,34.5226,34.5486,76900.0
2015-04-28 11:20:00,53.17,53.22,53.12,53.2,48000.0,34.5421,34.5746,34.5096,34.5616,48000.0
2015-04-28 11:30:00,53.2,53.43,53.19,53.41,58300.0,34.5616,34.711,34.5551,34.698,58300.0
2015-04-28 11:40:00,53.41,53.52,53.37,53.47,68700.0,34.698,34.7695,34.672,34.737,68700.0
2015-04-28 11:50:00,53.46,53.46,53.26,53.29,31400.0,34.7305,34.7305,34.6006,34.6201,31400.0
2015-04-28 12:00:00,53.3,53.32,53.26,53.29,24400.0,34.6266,34.6395,34.6006,34.6201,24400.0
2015-04-28 12:10:00,53.28,53.29,53.1,53.13,24400.0,34.6136,34.6201,34.4966,34.5161,24400.0
2015-04-28 12:20:00,53.13,53.24,53.13,53.22,48800.0,34.5161,34.5876,34.5161,34.5746,48800.0
2015-04-28 12:30:00,53.2,53.27,53.15,53.27,22200.0,34.5616,34.6071,34.5291,34.6071,22200.0
2015-04-28 12:40:00,53.27,53.31,53.25,53.26,25500.0,34.6071,34.6331,34.5941,34.6006,25500.0
2015-04-28 12:50:00,53.25,53.33,53.16,53.16,35700.0,34.5941,34.646,34.5356,34.5356,35700.0
2015-04-28 13:00:00,53.16,53.29,53.15,53.29,26200.0,34.5356,34.6201,34.5291,34.6201,26200.0
2015-04-28 13:10:00,53.3,53.34,53.25,53.29,32300.0,34.6266,34.6525,34.5941,34.6201,32300.0
2015-04-28 13:20:00,53.27,53.31,53.19,53.23,27200.0,34.6071,34.6331,34.5551,34.5811,27200.0
2015-04-28 13:30:00,53.22,53.38,53.21,53.38,25500.0,34.5746,34.6785,34.5681,34.6785,25500.0
2015-04-28 13:40:00,53.38,53.39,53.32,53.32,23400.0,34.6785,34.685,34.6395,34.6395,23400.0
2015-04-28 13:50:00,53.33,53.33,53.23,53.3,16200.0,34.646,34.646,34.5811,34.6266,16200.0
2015-04-28 14:00:00,53.3,53.31,53.15,53.26,34100.0,34.6266,34.6331,34.5291,34.6006,34100.0
2015-04-28 14:10:00,53.26,53.28,53.17,53.19,27700.0,34.6006,34.6136,34.5421,34.5551,27700.0
2015-04-28 14:20:00,53.18,53.21,53.1,53.2,28100.0,34.5486,34.5681,34.4966,34.5616,28100.0
2015-04-28 14:30:00,53.19,53.26,53.16,53.22,41200.0,34.5551,34.6006,34.5356,34.5746,41200.0
2015-04-28 14:40:00,53.22,53.29,53.17,53.18,32200.0,34.5746,34.6201,34.5421,34.5486,32200.0
2015-04-28 14:50:00,53.18,53.3,53.18,53.3,34000.0,34.5486,34.6266,34.5486,34.6266,34000.0
2015-04-28 15:00:00,53.29,53.39,53.27,53.35,45800.0,34.6201,34.685,34.6071,34.659,45800.0
2015-04-28 15:10:00,53.36,53.58,53.35,53.48,133300.0,34.6655,34.8085,34.659,34.7435,133300.0
2015-04-28 15:20:00,53.49,53.49,53.32,53.38,128700.0,34.75,34.75,34.6395,34.6785,128700.0
2015-04-28 15:30:00,53.38,53.43,53.37,53.4,98000.0,34.6785,34.711,34.672,34.6915,98000.0
2015-04-28 15:40:00,53.4,53.45,53.37,53.41,166100.0,34.6915,34.724,34.672,34.698,166100.0
2015-04-28 15:50:00,53.4,53.56,53.36,53.48,300400.0,34.6915,34.7955,34.6655,34.7435,300400.0
2015-04-29 09:30:00,53.31,54.0,53.03,53.35,91400.0,34.6331,35.0813,34.4511,34.659,91400.0
2015-04-29 09:40:00,53.34,53.66,53.12,53.6,64700.0,34.6525,34.8604,34.5096,34.8215,64700.0
2015-04-29 09:50:00,53.57,53.85,53.51,53.7,56300.0,34.802,34.9839,34.763,34.8864,56300.0
2015-04-29 10:00:00,53.68,53.75,53.12,53.32,65100.0,34.8734,34.9189,34.5096,34.6395,65100.0
2015-04-29 10:10:00,53.33,53.54,53.27,53.34,49000.0,34.646,34.7825,34.6071,34.6525,49000.0
2015-04-29 10:20:00,53.34,53.46,53.31,53.39,34400.0,34.6525,34.7305,34.6331,34.685,34400.0
2015-04-29 10:30:00,53.39,53.61,53.39,53.57,41500.0,34.685,34.8279,34.685,34.802,41500.0
2015-04-29 10:40:00,53.58,53.69,53.48,53.5,51800.0,34.8085,34.8799,34.7435,34.7565,51800.0
2015-04-29 10:50:00,53.49,53.56,53.42,53.43,35400.0,34.75,34.7955,34.7045,34.711,35400.0
2015-04-29 11:00:00,53.42,53.46,53.36,53.39,54500.0,34.7045,34.7305,34.6655,34.685,54500.0
2015-04-29 11:10:00,53.4,53.42,53.28,53.3,58800.0,34.6915,34.7045,34.6136,34.6266,58800.0
2015-04-29 11:20:00,53.31,53.32,53.22,53.27,54500.0,34.6331,34.6395,34.5746,34.6071,54500.0
2015-04-29 11:30:00,53.27,53.39,53.26,53.37,38200.0,34.6071,34.685,34.6006,34.672,38200.0
2015-04-29 11:40:00,53.37,53.46,53.32,53.39,34600.0,34.672,34.7305,34.6395,34.685,34600.0
2015-04-29 11:50:00,53.38,53.5,53.33,53.47,51400.0,34.6785,34.7565,34.646,34.737,51400.0
2015-04-29 12:00:00,53.48,53.54,53.33,53.33,30000.0,34.7435,34.7825,34.646,34.646,30000.0
2015-04-29 12:10:00,53.33,53.33,53.17,53.25,51100.0,34.646,34.646,34.5421,34.5941,51100.0
2015-04-29 12:20:00,53.25,53.26,52.9,53.18,99100.0,34.5941,34.6006,34.3667,34.5486,99100.0
2015-04-29 12:30:00,53.18,53.19,53.05,53.06,27700.0,34.5486,34.5551,34.4641,34.4706,27700.0
2015-04-29 12:40:00,53.07,53.2,53.02,53.2,14000.0,34.4771,34.5616,34.4447,34.5616,14000.0
2015-04-29 12:50:00,53.19,53.2,53.07,53.2,20700.0,34.5551,34.5616,34.4771,34.5616,20700.0
2015-04-29 13:00:00,53.19,53.19,53.0,53.05,19700.0,34.5551,34.5551,34.4317,34.4641,19700.0
2015-04-29 13:10:00,53.05,53.16,53.03,53.14,18100.0,34.4641,34.5356,34.4511,34.5226,18100.0
2015-04-29 13:20:00,53.14,53.17,53.05,53.11,22400.0,34.5226,34.5421,34.4641,34.5031,22400.0
2015-04-29 13:30:00,53.1,53.12,53.04,53.11,26100.0,34.4966,34.5096,34.4576,34.5031,26100.0
2015-04-29 13:40:00,53.13,53.21,53.11,53.16,16500.0,34.5161,34.5681,34.5031,34.5356,16500.0
2015-04-29 13:50:00,53.17,53.36,53.17,53.27,26500.0,34.5421,34.6655,34.5421,34.6071,26500.0
2015-04-29 14:00:00,53.3,53.49,53.2,53.41,47100.0,34.6266,34.75,34.5616,34.698,47100.0
2015-04-29 14:10:00,53.39,53.52,53.28,53.5,34300.0,34.685,34.7695,34.6136,34.7565,34300.0
2015-04-29 14:20:00,53.51,53.52,53.3,53.42,61100.0,34.763,34.7695,34.6266,34.7045,61100.0
2015-04-29 14:30:00,53.43,53.49,53.34,53.37,53600.0,34.711,34.75,34.6525,34.672,53600.0
2015-04-29 14:40:00,53.39,53.4,53.33,53.36,47800.0,34.685,34.6915,34.646,34.6655,47800.0
2015-04-29 14:50:00,53.36,53.37,53.19,53.25,44900.0,34.6655,34.672,34.5551,34.5941,44900.0
2015-04-29 15:00:00,53.25,53.34,53.14,53.17,42000.0,34.5941,34.6525,34.5226,34.5421,42000.0
2015-04-29 15:10:00,53.16,53.18,53.04,53.11,48000.0,34.5356,34.5486,34.4576,34.5031,48000.0
2015-04-29 15:20:00,53.12,53.13,53.05,53.09,83400.0,34.5096,34.5161,34.4641,34.4901,83400.0
2015-04-29 15:30:00,53.1,53.13,53.04,53.07,64500.0,34.4966,34.5161,34.4576,34.4771,64500.0
2015-04-29 15:40:00,53.06,53.09,52.99,53.04,126000.0,34.4706,34.4901,34.4252,34.4576,126000.0
2015-04-29 15:50:00,53.03,53.09,52.92,53.06,162900.0,34.4511,34.4901,34.3797,34.4706,162900.0
2015-04-30 09:30:00,53.05,53.76,53.0,53.68,112600.0,34.4641,34.9254,34.4317,34.8734,112600.0
2015-04-30 09:40:00,53.67,53.76,53.62,53.72,90200.0,34.8669,34.9254,34.8344,34.8994,90200.0
2015-04-30 09:50:00,53.69,53.69,53.48,53.49,118300.0,34.8799,34.8799,34.7435,34.75,118300.0
2015-04-30 10:00:00,53.47,53.54,53.33,53.48,60400.0,34.737,34.7825,34.646,34.7435,60400.0
2015-04-30 10:10:00,53.49,53.61,53.47,53.56,49700.0,34.75,34.8279,34.737,34.7955,49700.0
2015-04-30 10:20:00,53.55,53.57,53.37,53.42,38200.0,34.789,34.802,34.672,34.7045,38200.0
2015-04-30 10:30:00,53.42,53.6,53.39,53.58,52000.0,34.7045,34.8215,34.685,34.8085,52000.0
2015-04-30 10:40:00,53.58,53.76,53.56,53.64,31600.0,34.8085,34.9254,34.7955,34.8474,31600.0
2015-04-30 10:50:00,53.65,53.69,53.51,53.68,44400.0,34.8539,34.8799,34.763,34.8734,44400.0
2015-04-30 11:00:00,53.68,53.92,53.67,53.92,67800.0,34.8734,35.0293,34.8669,35.0293,67800.0
2015-04-30 11:10:00,53.92,53.92,53.83,53.86,44500.0,35.0293,35.0293,34.9709,34.9904,44500.0
2015-04-30 11:20:00,53.86,53.99,53.84,53.91,62600.0,34.9904,35.0748,34.9774,35.0228,62600.0
2015-04-30 11:30:00,53.92,54.02,53.92,53.96,38700.0,35.0293,35.0943,35.0293,35.0553,38700.0
2015-04-30 11:40:00,53.97,54.13,53.94,54.09,32900.0,35.0618,35.1658,35.0423,35.1398,32900.0
2015-04-30 11:50:00,54.09,54.1,53.96,53.99,49200.0,35.1398,35.1463,35.0553,35.0748,49200.0
2015-04-30 12:00:00,53.99,54.03,53.91,53.93,41800.0,35.0748,35.1008,35.0228,35.0358,41800.0
2015-04-30 12:10:00,53.92,54.07,53.9,54.05,46300.0,35.0293,35.1268,35.0163,35.1138,46300.0
2015-04-30 12:20:00,54.06,54.1,53.99,53.99,33700.0,35.1203,35.1463,35.0748,35.0748,33700.0
2015-04-30 12:30:00,53.98,54.02,53.92,53.97,65800.0,35.0683,35.0943,35.0293,35.0618,65800.0
2015-04-30 12:40:00,53.97,53.98,53.75,53.76,49200.0,35.0618,35.0683,34.9189,34.9254,49200.0
2015-04-30 12:50:00,53.76,53.79,53.7,53.79,48300.0,34.9254,34.9449,34.8864,34.9449,48300.0
2015-04-30 13:00:00,53.8,53.87,53.76,53.79,31900.0,34.9514,34.9969,34.9254,34.9449,31900.0
2015-04-30 13:10:00,53.79,53.79,53.72,53.77,17900.0,34.9449,34.9449,34.8994,34.9319,17900.0
2015-04-30 13:20:00,53.78,53.91,53.76,53.9,21800.0,34.9384,35.0228,34.9254,35.0163,21800.0
2015-04-30 13:30:00,53.91,53.91,53.68,53.68,27500.0,35.0228,35.0228,34.8734,34.8734,27500.0
2015-04-30 13:40:00,53.68,53.78,53.64,53.71,34500.0,34.8734,34.9384,34.8474,34.8929,34500.0
2015-04-30 13:50:00,53.7,53.81,53.68,53.75,31400.0,34.8864,34.9579,34.8734,34.9189,31400.0
2015-04-30 14:00:00,53.74,53.79,53.66,53.79,37600.0,34.9124,34.9449,34.8604,34.9449,37600.0
2015-04-30 14:10:00,53.78,53.85,53.72,53.84,24700.0,34.9384,34.9839,34.8994,34.9774,24700.0
2015-04-30 14:20:00,53.85,53.86,53.6,53.67,48100.0,34.9839,34.9904,34.8215,34.8669,48100.0
2015-04-30 14:30:00,53.68,53.74,53.64,53.64,39200.0,34.8734,34.9124,34.8474,34.8474,39200.0
2015-04-30 14:40:00,53.65,53.69,53.55,53.55,32500.0,34.8539,34.8799,34.789,34.789,32500.0
2015-04-30 14:50:00,53.55,53.6,53.51,53.52,41800.0,34.789,34.8215,34.763,34.7695,41800.0
2015-04-30 15:00:00,53.52,53.54,53.36,53.45,98600.0,34.7695,34.7825,34.6655,34.724,98600.0
2015-04-30 15:10:00,53.45,53.59,53.43,53.56,61000.0,34.724,34.815,34.711,34.7955,61000.0
2015-04-30 15:20:00,53.56,53.59,53.37,53.41,66600.0,34.7955,34.815,34.672,34.698,66600.0
2015-04-30 15:30:00,53.42,53.67,53.38,53.66,113800.0,34.7045,34.8669,34.6785,34.8604,113800.0
2015-04-30 15:40:00,53.65,53.69,53.55,53.67,156100.0,34.8539,34.8799,34.789,34.8669,156100.0
2015-04-30 15:50:00,53.67,53.74,53.64,53.74,239600.0,34.8669,34.9124,34.8474,34.9124,239600.0
2015-05-01 09:30:00,53.94,54.17,53.92,54.13,66400.0,35.0423,35.1918,35.0293,35.1658,66400.0
2015-05-01 09:40:00,54.12,54.23,54.07,54.17,40300.0,35.1593,35.2307,35.1268,35.1918,40300.0
2015-05-01 09:50:00,54.17,54.21,54.01,54.1,35100.0,35.1918,35.2177,35.0878,35.1463,35100.0
2015-05-01 10:00:00,54.1,54.37,54.1,54.35,50900.0,35.1463,35.3217,35.1463,35.3087,50900.0
2015-05-01 10:10:00,54.36,54.38,54.27,54.32,44500.0,35.3152,35.3282,35.2567,35.2892,44500.0
2015-05-01 10:20:00,54.34,54.4,54.27,54.29,31400.0,35.3022,35.3412,35.2567,35.2697,31400.0
2015-05-01 10:30:00,54.29,54.31,54.18,54.2,38100.0,35.2697,35.2827,35.1983,35.2112,38100.0
2015-05-01 10:40:00,54.19,54.2,54.09,54.18,27300.0,35.2047,35.2112,35.1398,35.1983,27300.0
2015-05-01 10:50:00,54.17,54.17,54.05,54.05,45000.0,35.1918,35.1918,35.1138,35.1138,45000.0
2015-05-01 11:00:00,54.06,54.12,54.05,54.06,54000.0,35.1203,35.1593,35.1138,35.1203,54000.0
2015-05-01 11:10:00,54.07,54.14,54.0,54.06,35000.0,35.1268,35.1723,35.0813,35.1203,35000.0
2015-05-01 11:20:00,54.08,54.21,54.08,54.19,39200.0,35.1333,35.2177,35.1333,35.2047,39200.0
2015-05-01 11:30:00,54.2,54.24,54.1,54.1,51300.0,35.2112,35.2372,35.1463,35.1463,51300.0
2015-05-01 11:40:00,54.09,54.09,53.96,54.01,45800.0,35.1398,35.1398,35.0553,35.0878,45800.0
2015-05-01 11:50:00,54.0,54.02,53.94,53.99,43400.0,35.0813,35.0943,35.0423,35.0748,43400.0
2015-05-01 12:00:00,53.99,54.01,53.93,53.97,29700.0,35.0748,35.0878,35.0358,35.0618,29700.0
2015-05-01 12:10:00,53.97,54.01,53.94,54.0,35100.0,35.0618,35.0878,35.0423,35.0813,35100.0
2015-05-01 12:20:00,54.01,54.04,54.0,54.02,23400.0,35.0878,35.1073,35.0813,35.0943,23400.0
2015-05-01 12:30:00,54.03,54.09,54.03,54.04,27700.0,35.1008,35.1398,35.1008,35.1073,27700.0
2015-05-01 12:40:00,54.04,54.1,54.0,54.1,22900.0,35.1073,35.1463,35.0813,35.1463,22900.0
2015-05-01 12:50:00,54.09,54.16,54.05,54.16,48900.0,35.1398,35.1853,35.1138,35.1853,48900.0
2015-05-01 13:00:00,54.16,54.2,54.04,54.07,34000.0,35.1853,35.2112,35.1073,35.1268,34000.0
2015-05-01 13:10:00,54.08,54.12,54.04,54.11,32600.0,35.1333,35.1593,35.1073,35.1528,32600.0
2015-05-01 13:20:00,54.11,54.15,54.08,54.14,43800.0,35.1528,35.1788,35.1333,35.1723,43800.0
2015-05-01 13:30:00,54.14,54.19,54.11,54.14,29200.0,35.1723,35.2047,35.1528,35.1723,29200.0
2015-05-01 13:40:00,54.13,54.17,54.11,54.16,33300.0,35.1658,35.1918,35.1528,35.1853,33300.0
2015-05-01 13:50:00,54.16,54.25,54.15,54.19,46100.0,35.1853,35.2437,35.1788,35.2047,46100.0
2015-05-01 14:00:00,54.19,54.2,54.14,54.15,36500.0,35.2047,35.2112,35.1723,35.1788,36500.0
2015-05-01 14:10:00,54.14,54.15,54.06,54.1,36100.0,35.1723,35.1788,35.1203,35.1463,36100.0
2015-05-01 14:20:00,54.1,54.19,54.02,54.18,36600.0,35.1463,35.2047,35.0943,35.1983,36600.0
2015-05-01 14:30:00,54.19,54.22,54.16,54.22,30300.0,35.2047,35.2242,35.1853,35.2242,30300.0
2015-05-01 14:40:00,54.21,54.22,54.1,54.11,39100.0,35.2177,35.2242,35.1463,35.1528,39100.0
2015-05-01 14:50:00,54.1,54.1,54.02,54.04,31600.0,35.1463,35.1463,35.0943,35.1073,31600.0
2015-05-01 15:00:00,54.04,54.05,53.93,53.95,56800.0,35.1073,35.1138,35.0358,35.0488,56800.0
2015-05-01 15:10:00,53.95,54.0,53.9,54.0,54600.0,35.0488,35.0813,35.0163,35.0813,54600.0
2015-05-01 15:20:00,54.0,54.01,53.88,53.89,95400.0,35.0813,35.0878,35.0034,35.0099,95400.0
2015-05-01 15:30:00,53.89,54.03,53.89,53.99,60900.0,35.0099,35.1008,35.0099,35.0748,60900.0
2015-05-01 15:40:00,53.99,54.04,53.97,54.03,78600.0,35.0748,35.1073,35.0618,35.1008,78600.0
2015-05-01 15:50:00,54.03,54.04,53.97,54.0,252400.0,35.1008,35.1073,35.0618,35.0813,252400.0
2015-05-04 09:30:00,53.81,53.97,53.81,53.9,53300.0,34.9579,35.0618,34.9579,35.0163,53300.0
2015-05-04 09:40:00,53.91,54.05,53.88,53.89,30300.0,35.0228,35.1138,35.0034,35.0099,30300.0
2015-05-04 09:50:00,53.89,53.91,53.81,53.84,55700.0,35.0099,35.0228,34.9579,34.9774,55700.0
2015-05-04 10:00:00,53.84,53.86,53.78,53.84,66900.0,34.9774,34.9904,34.9384,34.9774,66900.0
2015-05-04 10:10:00,53.83,53.84,53.78,53.79,35100.0,34.9709,34.9774,34.9384,34.9449,35100.0
2015-05-04 10:20:00,53.79,53.83,53.79,53.8,34000.0,34.9449,34.9709,34.9449,34.9514,34000.0
2015-05-04 10:30:00,53.81,53.82,53.71,53.71,50700.0,34.9579,34.9644,34.8929,34.8929,50700.0
2015-05-04 10:40:00,53.71,53.75,53.66,53.73,35400.0,34.8929,34.9189,34.8604,34.9059,35400.0
2015-05-04 10:50:00,53.73,53.74,53.67,53.7,32800.0,34.9059,34.9124,34.8669,34.8864,32800.0
2015-05-04 11:00:00,53.71,53.72,53.67,53.69,41700.0,34.8929,34.8994,34.8669,34.8799,41700.0
2015-05-04 11:10:00,53.68,53.69,53.62,53.67,26400.0,34.8734,34.8799,34.8344,34.8669,26400.0
2015-05-04 11:20:00,53.67,53.72,53.67,53.7,30700.0,34.8669,34.8994,34.8669,34.8864,30700.0
2015-05-04 11:30:00,53.71,53.73,53.67,53.72,22200.0,34.8929,34.9059,34.8669,34.8994,22200.0
2015-05-04 11:40:00,53.72,53.73,53.69,53.7,23500.0,34.8994,34.9059,34.8799,34.8864,23500.0
2015-05-04 11:50:00,53.7,53.74,53.65,53.72,21700.0,34.8864,34.9124,34.8539,34.8994,21700.0
2015-05-04 12:00:00,53.73,53.74,53.7,53.72,30000.0,34.9059,34.9124,34.8864,34.8994,30000.0
2015-05-04 12:10:00,53.71,53.73,53.7,53.71,32000.0,34.8929,34.9059,34.8864,34.8929,32000.0
2015-05-04 12:20:00,53.71,53.77,53.66,53.77,26300.0,34.8929,34.9319,34.8604,34.9319,26300.0
2015-05-04 12:30:00,53.76,53.79,53.71,53.72,23400.0,34.9254,34.9449,34.8929,34.8994,23400.0
2015-05-04 12:40:00,53.71,53.75,53.67,53.72,10900.0,34.8929,34.9189,34.8669,34.8994,10900.0
2015-05-04 12:50:00,53.72,53.78,53.71,53.76,75900.0,34.8994,34.9384,34.8929,34.9254,75900.0
2015-05-04 13:00:00,53.75,53.78,53.71,53.73,22100.0,34.9189,34.9384,34.8929,34.9059,22100.0
2015-05-04 13:10:00,53.72,53.79,53.71,53.75,37600.0,34.8994,34.9449,34.8929,34.9189,37600.0
2015-05-04 13:20:00,53.75,53.76,53.67,53.71,15900.0,34.9189,34.9254,34.8669,34.8929,15900.0
2015-05-04 13:30:00,53.71,53.74,53.7,53.72,17500.0,34.8929,34.9124,34.8864,34.8994,17500.0
2015-05-04 13:40:00,53.73,53.75,53.66,53.7,22900.0,34.9059,34.9189,34.8604,34.8864,22900.0
2015-05-04 13:50:00,53.7,53.75,53.69,53.73,20700.0,34.8864,34.9189,34.8799,34.9059,20700.0
2015-05-04 14:00:00,53.73,53.76,53.69,53.74,57900.0,34.9059,34.9254,34.8799,34.9124,57900.0
2015-05-04 14:10:00,53.74,53.79,53.69,53.78,46200.0,34.9124,34.9449,34.8799,34.9384,46200.0
2015-05-04 14:20:00,53.78,53.84,53.75,53.81,60600.0,34.9384,34.9774,34.9189,34.9579,60600.0
2015-05-04 14:30:00,53.82,53.82,53.74,53.77,66700.0,34.9644,34.9644,34.9124,34.9319,66700.0
2015-05-04 14:40:00,53.78,53.79,53.76,53.78,40000.0,34.9384,34.9449,34.9254,34.9384,40000.0
2015-05-04 14:50:00,53.78,53.78,53.74,53.77,23700.0,34.9384,34.9384,34.9124,34.9319,23700.0
2015-05-04 15:00:00,53.77,53.79,53.74,53.77,39500.0,34.9319,34.9449,34.9124,34.9319,39500.0
2015-05-04 15:10:00,53.76,53.79,53.74,53.78,47800.0,34.9254,34.9449,34.9124,34.9384,47800.0
2015-05-04 15:20:00,53.78,53.8,53.75,53.78,69200.0,34.9384,34.9514,34.9189,34.9384,69200.0
2015-05-04 15:30:00,53.77,53.79,53.74,53.75,97300.0,34.9319,34.9449,34.9124,34.9189,97300.0
2015-05-04 15:40:00,53.75,53.76,53.71,53.73,84700.0,34.9189,34.9254,34.8929,34.9059,84700.0
2015-05-04 15:50:00,53.73,53.77,53.7,53.73,234600.0,34.9059,34.9319,34.8864,34.9059,234600.0
2015-05-05 09:30:00,53.64,53.74,53.46,53.5,184900.0,34.8474,34.9124,34.7305,34.7565,184900.0
2015-05-05 09:40:00,53.53,53.54,53.06,53.07,132800.0,34.776,34.7825,34.4706,34.4771,132800.0
2015-05-05 09:50:00,53.07,53.07,52.85,52.89,98700.0,34.4771,34.4771,34.3342,34.3602,98700.0
2015-05-05 10:00:00,52.91,52.94,52.57,52.59,126800.0,34.3732,34.3927,34.1523,34.1653,126800.0
2015-05-05 10:10:00,52.59,52.62,52.23,52.25,429900.0,34.1653,34.1848,33.9314,33.9444,429900.0
2015-05-05 10:20:00,52.25,52.51,52.13,52.14,383800.0,33.9444,34.1133,33.8665,33.873,383800.0
2015-05-05 10:30:00,52.13,52.16,51.79,51.84,576700.0,33.8665,33.886,33.6456,33.6781,576700.0
2015-05-05 10:40:00,51.84,51.88,51.39,51.4,498800.0,33.6781,33.704,33.3857,33.3922,498800.0
2015-05-05 10:50:00,51.41,51.65,51.21,51.55,686700.0,33.3987,33.5546,33.2688,33.4897,686700.0
2015-05-05 11:00:00,51.56,51.68,51.34,51.55,249300.0,33.4962,33.5741,33.3532,33.4897,249300.0
2015-05-05 11:10:00,51.55,51.67,51.07,51.2,515200.0,33.4897,33.5676,33.1778,33.2623,515200.0
2015-05-05 11:20:00,51.2,51.34,50.94,51.01,457300.0,33.2623,33.3532,33.0934,33.1388,457300.0
2015-05-05 11:30:00,50.99,51.29,50.91,51.22,343600.0,33.1259,33.3208,33.0739,33.2753,343600.0
2015-05-05 11:40:00,51.23,51.34,51.21,51.27,126500.0,33.2818,33.3532,33.2688,33.3078,126500.0
2015-05-05 11:50:00,51.27,51.9,50.9,51.4,572100.0,33.3078,33.717,33.0674,33.3922,572100.0
2015-05-05 12:00:00,51.37,51.67,51.37,51.64,222300.0,33.3727,33.5676,33.3727,33.5481,222300.0
2015-05-05 12:10:00,51.64,51.73,51.57,51.73,274400.0,33.5481,33.6066,33.5027,33.6066,274400.0
2015-05-05 12:20:00,51.73,51.78,51.6,51.69,141400.0,33.6066,33.6391,33.5221,33.5806,141400.0
2015-05-05 12:30:00,51.67,51.71,51.59,51.64,80300.0,33.5676,33.5936,33.5156,33.5481,80300.0
2015-05-05 12:40:00,51.64,51.71,51.6,51.65,84700.0,33.5481,33.5936,33.5221,33.5546,84700.0
2015-05-05 12:50:00,51.65,51.65,51.53,51.61,181100.0,33.5546,33.5546,33.4767,33.5286,181100.0
2015-05-05 13:00:00,51.61,51.63,51.27,51.28,145600.0,33.5286,33.5416,33.3078,33.3143,145600.0
2015-05-05 13:10:00,51.28,51.44,51.21,51.22,98500.0,33.3143,33.4182,33.2688,33.2753,98500.0
2015-05-05 13:20:00,51.21,51.36,51.16,51.34,235200.0,33.2688,33.3662,33.2363,33.3532,235200.0
2015-05-05 13:30:00,51.34,51.42,51.23,51.29,197000.0,33.3532,33.4052,33.2818,33.3208,197000.0
2015-05-05 13:40:00,51.3,51.34,51.18,51.26,113900.0,33.3272,33.3532,33.2493,33.3013,113900.0
2015-05-05 13:50:00,51.26,51.3,51.05,51.09,180500.0,33.3013,33.3272,33.1648,33.1908,180500.0
2015-05-05 14:00:00,51.1,51.16,50.99,51.1,113800.0,33.1973,33.2363,33.1259,33.1973,113800.0
2015-05-05 14:10:00,51.11,51.12,51.02,51.1,109300.0,33.2038,33.2103,33.1453,33.1973,109300.0
2015-05-05 14:20:00,51.1,51.14,50.99,51.0,93400.0,33.1973,33.2233,33.1259,33.1324,93400.0
2015-05-05 14:30:00,51.0,51.14,50.99,51.12,74700.0,33.1324,33.2233,33.1259,33.2103,74700.0
2015-05-05 14:40:00,51.11,51.12,50.98,50.99,127600.0,33.2038,33.2103,33.1194,33.1259,127600.0
2015-05-05 14:50:00,50.98,50.98,50.82,50.84,158200.0,33.1194,33.1194,33.0154,33.0284,158200.0
2015-05-05 15:00:00,50.84,50.91,50.76,50.77,204000.0,33.0284,33.0739,32.9764,32.9829,204000.0
2015-05-05 15:10:00,50.76,50.91,50.76,50.88,175400.0,32.9764,33.0739,32.9764,33.0544,175400.0
2015-05-05 15:20:00,50.88,50.91,50.82,50.91,191300.0,33.0544,33.0739,33.0154,33.0739,191300.0
2015-05-05 15:30:00,50.9,51.19,50.9,51.13,316300.0,33.0674,33.2558,33.0674,33.2168,316300.0
2015-05-05 15:40:00,51.12,51.13,50.96,50.97,277700.0,33.2103,33.2168,33.1064,33.1129,277700.0
2015-05-05 15:50:00,50.98,51.0,50.9,50.97,510000.0,33.1194,33.1324,33.0674,33.1129,510000.0
2015-05-06 09:30:00,51.09,51.85,50.81,50.85,210100.0,33.1908,33.6846,33.0089,33.0349,210100.0
2015-05-06 09:40:00,50.88,51.27,50.8,51.24,235000.0,33.0544,33.3078,33.0024,33.2883,235000.0
2015-05-06 09:50:00,51.23,51.53,51.14,51.53,427100.0,33.2818,33.4767,33.2233,33.4767,427100.0
2015-05-06 10:00:00,51.53,51.59,51.33,51.36,198700.0,33.4767,33.5156,33.3467,33.3662,198700.0
2015-05-06 10:10:00,51.36,51.65,51.31,51.62,329700.0,33.3662,33.5546,33.3337,33.5351,329700.0
2015-05-06 10:20:00,51.62,51.76,51.55,51.67,152100.0,33.5351,33.6261,33.4897,33.5676,152100.0
2015-05-06 10:30:00,51.68,51.71,51.49,51.65,101600.0,33.5741,33.5936,33.4507,33.5546,101600.0
2015-05-06 10:40:00,51.65,51.78,51.65,51.73,133000.0,33.5546,33.6391,33.5546,33.6066,133000.0
2015-05-06 10:50:00,51.73,51.82,51.63,51.76,221100.0,33.6066,33.6651,33.5416,33.6261,221100.0
2015-05-06 11:00:00,51.76,51.76,51.65,51.71,87900.0,33.6261,33.6261,33.5546,33.5936,87900.0
2015-05-06 11:10:00,51.71,51.71,51.59,51.65,62700.0,33.5936,33.5936,33.5156,33.5546,62700.0
2015-05-06 11:20:00,51.64,51.71,51.6,51.7,51700.0,33.5481,33.5936,33.5221,33.5871,51700.0
2015-05-06 11:30:00,51.7,51.81,51.7,51.79,60500.0,33.5871,33.6586,33.5871,33.6456,60500.0
2015-05-06 11:40:00,51.79,51.97,51.78,51.92,145700.0,33.6456,33.7625,33.6391,33.73,145700.0
2015-05-06 11:50:00,51.92,51.95,51.76,51.79,134100.0,33.73,33.7495,33.6261,33.6456,134100.0
2015-05-06 12:00:00,51.8,51.8,51.69,51.76,90200.0,33.6521,33.6521,33.5806,33.6261,90200.0
2015-05-06 12:10:00,51.77,51.86,51.75,51.81,148600.0,33.6326,33.6911,33.6196,33.6586,148600.0
2015-05-06 12:20:00,51.81,51.81,51.67,51.7,290600.0,33.6586,33.6586,33.5676,33.5871,290600.0
2015-05-06 12:30:00,51.7,51.73,51.68,51.71,133900.0,33.5871,33.6066,33.5741,33.5936,133900.0
2015-05-06 12:40:00,51.71,51.71,51.66,51.7,74700.0,33.5936,33.5936,33.5611,33.5871,74700.0
2015-05-06 12:50:00,51.69,51.71,51.66,51.67,65700.0,33.5806,33.5936,33.5611,33.5676,65700.0
2015-05-06 13:00:00,51.68,51.72,51.57,51.59,214000.0,33.5741,33.6001,33.5027,33.5156,214000.0
2015-05-06 13:10:00,51.57,51.72,51.56,51.72,66200.0,33.5027,33.6001,33.4962,33.6001,66200.0
2015-05-06 13:20:00,51.72,51.81,51.69,51.7,89600.0,33.6001,33.6586,33.5806,33.5871,89600.0
2015-05-06 13:30:00,51.7,51.71,51.51,51.66,97300.0,33.5871,33.5936,33.4637,33.5611,97300.0
2015-05-06 13:40:00,51.65,51.71,51.57,51.62,97600.0,33.5546,33.5936,33.5027,33.5351,97600.0
2015-05-06 13:50:00,51.61,51.67,51.57,51.65,65500.0,33.5286,33.5676,33.5027,33.5546,65500.0
2015-05-06 14:00:00,51.66,51.85,51.65,51.79,117500.0,33.5611,33.6846,33.5546,33.6456,117500.0
2015-05-06 14:10:00,51.78,51.86,51.74,51.84,123100.0,33.6391,33.6911,33.6131,33.6781,123100.0
2015-05-06 14:20:00,51.85,51.89,51.76,51.83,131100.0,33.6846,33.7105,33.6261,33.6716,131100.0
2015-05-06 14:30:00,51.82,51.83,51.69,51.72,132600.0,33.6651,33.6716,33.5806,33.6001,132600.0
2015-05-06 14:40:00,51.72,51.73,51.59,51.71,68700.0,33.6001,33.6066,33.5156,33.5936,68700.0
2015-05-06 14:50:00,51.71,51.78,51.68,51.77,137200.0,33.5936,33.6391,33.5741,33.6326,137200.0
2015-05-06 15:00:00,51.77,51.78,51.71,51.73,177700.0,33.6326,33.6391,33.5936,33.6066,177700.0
2015-05-06 15:10:00,51.7,51.74,51.65,51.73,133200.0,33.5871,33.6131,33.5546,33.6066,133200.0
2015-05-06 15:20:00,51.74,51.8,51.68,51.75,209200.0,33.6131,33.6521,33.5741,33.6196,209200.0
2015-05-06 15:30:00,51.75,51.76,51.64,51.74,233400.0,33.6196,33.6261,33.5481,33.6131,233400.0
2015-05-06 15:40:00,51.73,51.74,51.66,51.69,241600.0,33.6066,33.6131,33.5611,33.5806,241600.0
2015-05-06 15:50:00,51.68,51.8,51.67,51.79,452300.0,33.5741,33.6521,33.5676,33.6456,452300.0
2015-05-07 09:30:00,51.9,51.98,51.6,51.66,115500.0,33.717,33.769,33.5221,33.5611,115500.0
2015-05-07 09:40:00,51.66,51.72,51.64,51.67,145300.0,33.5611,33.6001,33.5481,33.5676,145300.0
2015-05-07 09:50:00,51.66,51.71,51.66,51.69,193400.0,33.5611,33.5936,33.5611,33.5806,193400.0
2015-05-07 10:00:00,51.69,51.71,51.65,51.68,169800.0,33.5806,33.5936,33.5546,33.5741,169800.0
2015-05-07 10:10:00,51.68,51.71,51.63,51.65,171100.0,33.5741,33.5936,33.5416,33.5546,171100.0
2015-05-07 10:20:00,51.65,51.81,51.65,51.76,175000.0,33.5546,33.6586,33.5546,33.6261,175000.0
2015-05-07 10:30:00,51.75,51.8,51.66,51.71,123900.0,33.6196,33.6521,33.5611,33.5936,123900.0
2015-05-07 10:40:00,51.72,51.81,51.71,51.77,130800.0,33.6001,33.6586,33.5936,33.6326,130800.0
2015-05-07 10:50:00,51.77,51.8,51.7,51.74,195000.0,33.6326,33.6521,33.5871,33.6131,195000.0
2015-05-07 11:00:00,51.74,51.82,51.73,51.77,163500.0,33.6131,33.6651,33.6066,33.6326,163500.0
2015-05-07 11:10:00,51.77,51.78,51.71,51.72,191500.0,33.6326,33.6391,33.5936,33.6001,191500.0
2015-05-07 11:20:00,51.74,51.77,51.71,51.75,243700.0,33.6131,33.6326,33.5936,33.6196,243700.0
2015-05-07 11:30:00,51.74,51.76,51.72,51.73,98500.0,33.6131,33.6261,33.6001,33.6066,98500.0
2015-05-07 11:40:00,51.74,51.81,51.7,51.79,125600.0,33.6131,33.6586,33.5871,33.6456,125600.0
2015-05-07 11:50:00,51.78,51.9,51.74,51.9,97300.0,33.6391,33.717,33.6131,33.717,97300.0
2015-05-07 12:00:00,51.9,51.97,51.84,51.88,147400.0,33.717,33.7625,33.6781,33.704,147400.0
2015-05-07 12:10:00,51.87,51.96,51.85,51.93,40500.0,33.6976,33.756,33.6846,33.7365,40500.0
2015-05-07 12:20:00,51.93,51.97,51.89,51.92,54300.0,33.7365,33.7625,33.7105,33.73,54300.0
2015-05-07 12:30:00,51.93,52.03,51.86,51.98,268400.0,33.7365,33.8015,33.6911,33.769,268400.0
2015-05-07 12:40:00,51.98,52.01,51.95,51.96,38600.0,33.769,33.7885,33.7495,33.756,38600.0
2015-05-07 12:50:00,51.96,52.01,51.96,52.0,68400.0,33.756,33.7885,33.756,33.782,68400.0
2015-05-07 13:00:00,51.99,52.0,51.96,51.98,33500.0,33.7755,33.782,33.756,33.769,33500.0
2015-05-07 13:10:00,51.99,52.01,51.98,51.98,64300.0,33.7755,33.7885,33.769,33.769,64300.0
2015-05-07 13:20:00,51.97,52.01,51.96,51.98,115300.0,33.7625,33.7885,33.756,33.769,115300.0
2015-05-07 13:30:00,51.97,52.0,51.97,52.0,64200.0,33.7625,33.782,33.7625,33.782,64200.0
2015-05-07 13:40:00,52.0,52.07,51.95,52.0,312900.0,33.782,33.8275,33.7495,33.782,312900.0
2015-05-07 13:50:00,52.0,52.04,52.0,52.02,48100.0,33.782,33.808,33.782,33.795,48100.0
2015-05-07 14:00:00,52.01,52.07,52.01,52.05,117900.0,33.7885,33.8275,33.7885,33.8145,117900.0
2015-05-07 14:10:00,52.04,52.05,52.0,52.03,35000.0,33.808,33.8145,33.782,33.8015,35000.0
2015-05-07 14:20:00,52.02,52.05,51.99,52.02,40700.0,33.795,33.8145,33.7755,33.795,40700.0
2015-05-07 14:30:00,52.03,52.04,52.0,52.03,47700.0,33.8015,33.808,33.782,33.8015,47700.0
2015-05-07 14:40:00,52.03,52.05,51.98,52.0,260100.0,33.8015,33.8145,33.769,33.782,260100.0
2015-05-07 14:50:00,51.99,52.05,51.95,52.04,103200.0,33.7755,33.8145,33.7495,33.808,103200.0
2015-05-07 15:00:00,52.04,52.08,52.03,52.08,37400.0,33.808,33.834,33.8015,33.834,37400.0
2015-05-07 15:10:00,52.08,52.11,52.02,52.03,95500.0,33.834,33.8535,33.795,33.8015,95500.0
2015-05-07 15:20:00,52.05,52.08,51.95,51.99,111000.0,33.8145,33.834,33.7495,33.7755,111000.0
2015-05-07 15:30:00,52.0,52.06,51.96,51.96,220300.0,33.782,33.821,33.756,33.756,220300.0
2015-05-07 15:40:00,51.97,52.01,51.92,51.99,272900.0,33.7625,33.7885,33.73,33.7755,272900.0
2015-05-07 15:50:00,51.99,52.0,51.94,51.98,526300.0,33.7755,33.782,33.743,33.769,526300.0
2015-05-08 09:30:00,52.78,53.02,52.71,52.91,186200.0,34.2887,34.4447,34.2433,34.3732,186200.0
2015-05-08 09:40:00,52.9,53.19,52.85,53.0,130500.0,34.3667,34.5551,34.3342,34.4317,130500.0
2015-05-08 09:50:00,53.01,53.05,52.88,52.9,42300.0,34.4382,34.4641,34.3537,34.3667,42300.0
2015-05-08 10:00:00,52.9,52.99,52.89,52.9,38600.0,34.3667,34.4252,34.3602,34.3667,38600.0
2015-05-08 10:10:00,52.91,52.96,52.87,52.88,32800.0,34.3732,34.4057,34.3472,34.3537,32800.0
2015-05-08 10:20:00,52.88,52.94,52.86,52.9,48900.0,34.3537,34.3927,34.3407,34.3667,48900.0
2015-05-08 10:30:00,52.9,53.01,52.88,53.0,43500.0,34.3667,34.4382,34.3537,34.4317,43500.0
2015-05-08 10:40:00,53.0,53.09,52.98,53.07,117200.0,34.4317,34.4901,34.4187,34.4771,117200.0
2015-05-08 10:50:00,53.07,53.09,53.01,53.07,25600.0,34.4771,34.4901,34.4382,34.4771,25600.0
2015-05-08 11:00:00,53.07,53.11,52.99,53.02,61400.0,34.4771,34.5031,34.4252,34.4447,61400.0
2015-05-08 11:10:00,53.02,53.11,52.99,53.1,82800.0,34.4447,34.5031,34.4252,34.4966,82800.0
2015-05-08 11:20:00,53.09,53.1,53.0,53.02,75700.0,34.4901,34.4966,34.4317,34.4447,75700.0
2015-05-08 11:30:00,53.02,53.05,53.0,53.0,81900.0,34.4447,34.4641,34.4317,34.4317,81900.0
2015-05-08 11:40:00,52.99,52.99,52.92,52.97,36300.0,34.4252,34.4252,34.3797,34.4122,36300.0
2015-05-08 11:50:00,52.96,53.09,52.96,53.02,46000.0,34.4057,34.4901,34.4057,34.4447,46000.0
2015-05-08 12:00:00,53.04,53.05,53.0,53.0,18600.0,34.4576,34.4641,34.4317,34.4317,18600.0
2015-05-08 12:10:00,53.01,53.02,52.95,52.96,38900.0,34.4382,34.4447,34.3992,34.4057,38900.0
2015-05-08 12:20:00,52.96,52.96,52.89,52.94,59500.0,34.4057,34.4057,34.3602,34.3927,59500.0
2015-05-08 12:30:00,52.94,52.95,52.85,52.86,49600.0,34.3927,34.3992,34.3342,34.3407,49600.0
2015-05-08 12:40:00,52.85,52.87,52.78,52.8,50300.0,34.3342,34.3472,34.2887,34.3017,50300.0
2015-05-08 12:50:00,52.81,52.85,52.77,52.85,44300.0,34.3082,34.3342,34.2822,34.3342,44300.0
2015-05-08 13:00:00,52.85,52.95,52.84,52.87,94400.0,34.3342,34.3992,34.3277,34.3472,94400.0
2015-05-08 13:10:00,52.88,52.88,52.76,52.77,89400.0,34.3537,34.3537,34.2757,34.2822,89400.0
2015-05-08 13:20:00,52.78,52.78,52.64,52.68,60700.0,34.2887,34.2887,34.1978,34.2238,60700.0
2015-05-08 13:30:00,52.68,52.7,52.66,52.66,21900.0,34.2238,34.2368,34.2108,34.2108,21900.0
2015-05-08 13:40:00,52.66,52.67,52.59,52.59,33800.0,34.2108,34.2173,34.1653,34.1653,33800.0
2015-05-08 13:50:00,52.6,52.65,52.59,52.65,42400.0,34.1718,34.2043,34.1653,34.2043,42400.0
2015-05-08 14:00:00,52.65,52.74,52.62,52.63,52300.0,34.2043,34.2628,34.1848,34.1913,52300.0
2015-05-08 14:10:00,52.62,52.64,52.57,52.61,53900.0,34.1848,34.1978,34.1523,34.1783,53900.0
2015-05-08 14:20:00,52.61,52.64,52.55,52.59,45600.0,34.1783,34.1978,34.1393,34.1653,45600.0
2015-05-08 14:30:00,52.6,52.6,52.52,52.54,102000.0,34.1718,34.1718,34.1198,34.1328,102000.0
2015-05-08 14:40:00,52.55,52.62,52.5,52.61,90600.0,34.1393,34.1848,34.1068,34.1783,90600.0
2015-05-08 14:50:00,52.61,52.66,52.58,52.6,65700.0,34.1783,34.2108,34.1588,34.1718,65700.0
2015-05-08 15:00:00,52.6,52.61,52.5,52.5,64600.0,34.1718,34.1783,34.1068,34.1068,64600.0
2015-05-08 15:10:00,52.5,52.52,52.44,52.44,76200.0,34.1068,34.1198,34.0679,34.0679,76200.0
2015-05-08 15:20:00,52.44,52.46,52.34,52.4,172600.0,34.0679,34.0808,34.0029,34.0419,172600.0
2015-05-08 15:30:00,52.41,52.53,52.4,52.47,102900.0,34.0484,34.1263,34.0419,34.0873,102900.0
2015-05-08 15:40:00,52.46,52.54,52.46,52.51,116400.0,34.0808,34.1328,34.0808,34.1133,116400.0
2015-05-08 15:50:00,52.5,52.52,52.45,52.49,236200.0,34.1068,34.1198,34.0744,34.1003,236200.0
2015-05-11 09:30:00,52.44,52.64,52.36,52.51,61500.0,34.0679,34.1978,34.0159,34.1133,61500.0
2015-05-11 09:40:00,52.52,52.77,52.47,52.65,61200.0,34.1198,34.2822,34.0873,34.2043,61200.0
2015-05-11 09:50:00,52.65,52.7,52.55,52.6,67100.0,34.2043,34.2368,34.1393,34.1718,67100.0
2015-05-11 10:00:00,52.58,52.64,52.53,52.58,116000.0,34.1588,34.1978,34.1263,34.1588,116000.0
2015-05-11 10:10:00,52.57,52.75,52.55,52.74,52500.0,34.1523,34.2692,34.1393,34.2628,52500.0
2015-05-11 10:20:00,52.74,52.76,52.69,52.69,38500.0,34.2628,34.2757,34.2303,34.2303,38500.0
2015-05-11 10:30:00,52.7,52.72,52.6,52.61,54300.0,34.2368,34.2498,34.1718,34.1783,54300.0
2015-05-11 10:40:00,52.61,52.76,52.59,52.75,44500.0,34.1783,34.2757,34.1653,34.2692,44500.0
2015-05-11 10:50:00,52.74,52.76,52.71,52.73,68500.0,34.2628,34.2757,34.2433,34.2563,68500.0
2015-05-11 11:00:00,52.73,52.76,52.69,52.75,44600.0,34.2563,34.2757,34.2303,34.2692,44600.0
2015-05-11 11:10:00,52.75,52.76,52.73,52.75,104200.0,34.2692,34.2757,34.2563,34.2692,104200.0
2015-05-11 11:20:00,52.74,52.76,52.72,52.75,32800.0,34.2628,34.2757,34.2498,34.2692,32800.0
2015-05-11 11:30:00,52.75,52.83,52.74,52.75,72700.0,34.2692,34.3212,34.2628,34.2692,72700.0
2015-05-11 11:40:00,52.75,52.76,52.73,52.74,54100.0,34.2692,34.2757,34.2563,34.2628,54100.0
2015-05-11 11:50:00,52.74,52.76,52.71,52.72,32200.0,34.2628,34.2757,34.2433,34.2498,32200.0
2015-05-11 12:00:00,52.72,52.72,52.63,52.65,51600.0,34.2498,34.2498,34.1913,34.2043,51600.0
2015-05-11 12:10:00,52.65,52.75,52.65,52.69,46000.0,34.2043,34.2692,34.2043,34.2303,46000.0
2015-05-11 12:20:00,52.68,52.71,52.66,52.71,43300.0,34.2238,34.2433,34.2108,34.2433,43300.0
2015-05-11 12:30:00,52.7,52.76,52.66,52.73,34800.0,34.2368,34.2757,34.2108,34.2563,34800.0
2015-05-11 12:40:00,52.73,52.76,52.71,52.73,48800.0,34.2563,34.2757,34.2433,34.2563,48800.0
2015-05-11 12:50:00,52.73,52.76,52.73,52.73,40200.0,34.2563,34.2757,34.2563,34.2563,40200.0
2015-05-11 13:00:00,52.73,52.76,52.72,52.73,50500.0,34.2563,34.2757,34.2498,34.2563,50500.0
2015-05-11 13:10:00,52.73,52.83,52.71,52.83,50500.0,34.2563,34.3212,34.2433,34.3212,50500.0
2015-05-11 13:20:00,52.82,52.86,52.77,52.78,68600.0,34.3147,34.3407,34.2822,34.2887,68600.0
2015-05-11 13:30:00,52.77,52.8,52.7,52.76,31800.0,34.2822,34.3017,34.2368,34.2757,31800.0
2015-05-11 13:40:00,52.76,52.85,52.75,52.83,45500.0,34.2757,34.3342,34.2692,34.3212,45500.0
2015-05-11 13:50:00,52.83,52.9,52.82,52.83,40500.0,34.3212,34.3667,34.3147,34.3212,40500.0
2015-05-11 14:00:00,52.83,52.87,52.75,52.76,52600.0,34.3212,34.3472,34.2692,34.2757,52600.0
2015-05-11 14:10:00,52.75,52.8,52.74,52.79,32300.0,34.2692,34.3017,34.2628,34.2952,32300.0
2015-05-11 14:20:00,52.78,52.9,52.78,52.85,51200.0,34.2887,34.3667,34.2887,34.3342,51200.0
2015-05-11 14:30:00,52.85,52.85,52.8,52.83,39300.0,34.3342,34.3342,34.3017,34.3212,39300.0
2015-05-11 14:40:00,52.82,52.89,52.81,52.89,32800.0,34.3147,34.3602,34.3082,34.3602,32800.0
2015-05-11 14:50:00,52.88,52.89,52.8,52.86,65500.0,34.3537,34.3602,34.3017,34.3407,65500.0
2015-05-11 15:00:00,52.85,52.85,52.75,52.79,68300.0,34.3342,34.3342,34.2692,34.2952,68300.0
2015-05-11 15:10:00,52.79,52.84,52.76,52.84,55200.0,34.2952,34.3277,34.2757,34.3277,55200.0
2015-05-11 15:20:00,52.83,52.91,52.81,52.87,99300.0,34.3212,34.3732,34.3082,34.3472,99300.0
2015-05-11 15:30:00,52.86,52.92,52.86,52.92,93400.0,34.3407,34.3797,34.3407,34.3797,93400.0
2015-05-11 15:40:00,52.91,52.98,52.86,52.88,130300.0,34.3732,34.4187,34.3407,34.3537,130300.0
2015-05-11 15:50:00,52.87,52.9,52.83,52.89,241400.0,34.3472,34.3667,34.3212,34.3602,241400.0
2015-05-12 09:30:00,52.69,52.69,52.46,52.61,50100.0,34.2303,34.2303,34.0808,34.1783,50100.0
2015-05-12 09:40:00,52.58,52.62,52.31,52.48,27400.0,34.1588,34.1848,33.9834,34.0938,27400.0
2015-05-12 09:50:00,52.49,52.6,52.31,52.32,56000.0,34.1003,34.1718,33.9834,33.9899,56000.0
2015-05-12 10:00:00,52.33,52.39,52.27,52.38,33600.0,33.9964,34.0354,33.9574,34.0289,33600.0
2015-05-12 10:10:00,52.38,52.39,52.25,52.25,34100.0,34.0289,34.0354,33.9444,33.9444,34100.0
2015-05-12 10:20:00,52.26,52.27,52.17,52.19,44400.0,33.9509,33.9574,33.8924,33.9054,44400.0
2015-05-12 10:30:00,52.19,52.23,52.16,52.23,52800.0,33.9054,33.9314,33.886,33.9314,52800.0
2015-05-12 10:40:00,52.23,52.54,52.22,52.51,37900.0,33.9314,34.1328,33.9249,34.1133,37900.0
2015-05-12 10:50:00,52.5,52.51,52.31,52.32,38900.0,34.1068,34.1133,33.9834,33.9899,38900.0
2015-05-12 11:00:00,52.33,52.45,52.32,52.4,22600.0,33.9964,34.0744,33.9899,34.0419,22600.0
2015-05-12 11:10:00,52.4,52.41,52.29,52.32,26500.0,34.0419,34.0484,33.9704,33.9899,26500.0
2015-05-12 11:20:00,52.32,52.36,52.24,52.26,19200.0,33.9899,34.0159,33.9379,33.9509,19200.0
2015-05-12 11:30:00,52.26,52.32,52.24,52.32,11700.0,33.9509,33.9899,33.9379,33.9899,11700.0
2015-05-12 11:40:00,52.32,52.38,52.27,52.35,16700.0,33.9899,34.0289,33.9574,34.0094,16700.0
2015-05-12 11:50:00,52.36,52.36,52.32,52.32,17400.0,34.0159,34.0159,33.9899,33.9899,17400.0
2015-05-12 12:00:00,52.33,52.34,52.21,52.21,16400.0,33.9964,34.0029,33.9184,33.9184,16400.0
2015-05-12 12:10:00,52.21,52.23,52.17,52.23,15700.0,33.9184,33.9314,33.8924,33.9314,15700.0
2015-05-12 12:20:00,52.24,52.24,52.19,52.22,13300.0,33.9379,33.9379,33.9054,33.9249,13300.0
2015-05-12 12:30:00,52.22,52.33,52.21,52.32,12700.0,33.9249,33.9964,33.9184,33.9899,12700.0
2015-05-12 12:40:00,52.33,52.34,52.29,52.29,12500.0,33.9964,34.0029,33.9704,33.9704,12500.0
2015-05-12 12:50:00,52.29,52.37,52.29,52.31,18900.0,33.9704,34.0224,33.9704,33.9834,18900.0
2015-05-12 13:00:00,52.3,52.33,52.28,52.33,15800.0,33.9769,33.9964,33.9639,33.9964,15800.0
2015-05-12 13:10:00,52.33,52.39,52.33,52.34,41000.0,33.9964,34.0354,33.9964,34.0029,41000.0
2015-05-12 13:20:00,52.34,52.36,52.29,52.29,30400.0,34.0029,34.0159,33.9704,33.9704,30400.0
2015-05-12 13:30:00,52.29,52.3,52.23,52.24,29900.0,33.9704,33.9769,33.9314,33.9379,29900.0
2015-05-12 13:40:00,52.24,52.25,52.2,52.23,25900.0,33.9379,33.9444,33.9119,33.9314,25900.0
2015-05-12 13:50:00,52.22,52.24,52.17,52.23,56900.0,33.9249,33.9379,33.8924,33.9314,56900.0
2015-05-12 14:00:00,52.22,52.26,52.2,52.21,25600.0,33.9249,33.9509,33.9119,33.9184,25600.0
2015-05-12 14:10:00,52.21,52.23,52.19,52.21,39000.0,33.9184,33.9314,33.9054,33.9184,39000.0
2015-05-12 14:20:00,52.22,52.3,52.21,52.29,20100.0,33.9249,33.9769,33.9184,33.9704,20100.0
2015-05-12 14:30:00,52.3,52.39,52.3,52.38,18700.0,33.9769,34.0354,33.9769,34.0289,18700.0
2015-05-12 14:40:00,52.39,52.41,52.32,52.33,38400.0,34.0354,34.0484,33.9899,33.9964,38400.0
2015-05-12 14:50:00,52.34,52.35,52.17,52.2,60700.0,34.0029,34.0094,33.8924,33.9119,60700.0
2015-05-12 15:00:00,52.21,52.25,52.21,52.24,24900.0,33.9184,33.9444,33.9184,33.9379,24900.0
2015-05-12 15:10:00,52.23,52.26,52.21,52.23,39100.0,33.9314,33.9509,33.9184,33.9314,39100.0
2015-05-12 15:20:00,52.24,52.27,52.19,52.21,53400.0,33.9379,33.9574,33.9054,33.9184,53400.0
2015-05-12 15:30:00,52.21,52.23,52.17,52.18,61300.0,33.9184,33.9314,33.8924,33.8989,61300.0
2015-05-12 15:40:00,52.18,52.19,52.15,52.16,77700.0,33.8989,33.9054,33.8795,33.886,77700.0
2015-05-12 15:50:00,52.17,52.17,52.11,52.14,181200.0,33.8924,33.8924,33.8535,33.873,181200.0
2015-05-13 09:30:00,52.28,52.69,52.17,52.33,87900.0,33.9639,34.2303,33.8924,33.9964,87900.0
2015-05-13 09:40:00,52.33,52.5,52.33,52.42,71700.0,33.9964,34.1068,33.9964,34.0549,71700.0
2015-05-13 09:50:00,52.42,52.45,52.35,52.36,40500.0,34.0549,34.0744,34.0094,34.0159,40500.0
2015-05-13 10:00:00,52.36,52.36,52.26,52.36,47600.0,34.0159,34.0159,33.9509,34.0159,47600.0
2015-05-13 10:10:00,52.37,52.48,52.37,52.39,30400.0,34.0224,34.0938,34.0224,34.0354,30400.0
2015-05-13 10:20:00,52.39,52.46,52.35,52.36,17900.0,34.0354,34.0808,34.0094,34.0159,17900.0
2015-05-13 10:30:00,52.35,52.35,52.21,52.24,30900.0,34.0094,34.0094,33.9184,33.9379,30900.0
2015-05-13 10:40:00,52.25,52.32,52.23,52.26,28900.0,33.9444,33.9899,33.9314,33.9509,28900.0
2015-05-13 10:50:00,52.26,52.33,52.26,52.26,35200.0,33.9509,33.9964,33.9509,33.9509,35200.0
2015-05-13 11:00:00,52.25,52.26,52.18,52.24,32700.0,33.9444,33.9509,33.8989,33.9379,32700.0
2015-05-13 11:10:00,52.23,52.25,52.19,52.24,31100.0,33.9314,33.9444,33.9054,33.9379,31100.0
2015-05-13 11:20:00,52.25,52.27,52.19,52.27,29300.0,33.9444,33.9574,33.9054,33.9574,29300.0
2015-05-13 11:30:00,52.26,52.41,52.25,52.4,55800.0,33.9509,34.0484,33.9444,34.0419,55800.0
2015-05-13 11:40:00,52.4,52.53,52.4,52.51,34600.0,34.0419,34.1263,34.0419,34.1133,34600.0
2015-05-13 11:50:00,52.52,52.52,52.44,52.51,16700.0,34.1198,34.1198,34.0679,34.1133,16700.0
2015-05-13 12:00:00,52.51,52.55,52.5,52.54,26800.0,34.1133,34.1393,34.1068,34.1328,26800.0
2015-05-13 12:10:00,52.52,52.55,52.51,52.55,15100.0,34.1198,34.1393,34.1133,34.1393,15100.0
2015-05-13 12:20:00,52.54,52.55,52.5,52.52,20800.0,34.1328,34.1393,34.1068,34.1198,20800.0
2015-05-13 12:30:00,52.51,52.57,52.51,52.56,41700.0,34.1133,34.1523,34.1133,34.1458,41700.0
2015-05-13 12:40:00,52.57,52.65,52.56,52.65,25700.0,34.1523,34.2043,34.1458,34.2043,25700.0
2015-05-13 12:50:00,52.65,52.67,52.6,52.66,25400.0,34.2043,34.2173,34.1718,34.2108,25400.0
2015-05-13 13:00:00,52.66,52.73,52.66,52.71,30000.0,34.2108,34.2563,34.2108,34.2433,30000.0
2015-05-13 13:10:00,52.7,52.79,52.7,52.79,46800.0,34.2368,34.2952,34.2368,34.2952,46800.0
2015-05-13 13:20:00,52.78,52.79,52.66,52.66,64500.0,34.2887,34.2952,34.2108,34.2108,64500.0
2015-05-13 13:30:00,52.66,52.68,52.62,52.62,30800.0,34.2108,34.2238,34.1848,34.1848,30800.0
2015-05-13 13:40:00,52.63,52.71,52.62,52.67,25800.0,34.1913,34.2433,34.1848,34.2173,25800.0
2015-05-13 13:50:00,52.67,52.68,52.62,52.66,22400.0,34.2173,34.2238,34.1848,34.2108,22400.0
2015-05-13 14:00:00,52.66,52.66,52.54,52.55,27400.0,34.2108,34.2108,34.1328,34.1393,27400.0
2015-05-13 14:10:00,52.54,52.6,52.53,52.6,33100.0,34.1328,34.1718,34.1263,34.1718,33100.0
2015-05-13 14:20:00,52.6,52.61,52.57,52.57,28500.0,34.1718,34.1783,34.1523,34.1523,28500.0
2015-05-13 14:30:00,52.57,52.57,52.45,52.47,31000.0,34.1523,34.1523,34.0744,34.0873,31000.0
2015-05-13 14:40:00,52.47,52.5,52.42,52.45,32200.0,34.0873,34.1068,34.0549,34.0744,32200.0
2015-05-13 14:50:00,52.44,52.48,52.42,52.46,38000.0,34.0679,34.0938,34.0549,34.0808,38000.0
2015-05-13 15:00:00,52.46,52.53,52.45,52.52,74400.0,34.0808,34.1263,34.0744,34.1198,74400.0
2015-05-13 15:10:00,52.52,52.54,52.5,52.5,61200.0,34.1198,34.1328,34.1068,34.1068,61200.0
2015-05-13 15:20:00,52.5,52.55,52.48,52.55,115400.0,34.1068,34.1393,34.0938,34.1393,115400.0
2015-05-13 15:30:00,52.53,52.56,52.42,52.42,79000.0,34.1263,34.1458,34.0549,34.0549,79000.0
2015-05-13 15:40:00,52.42,52.52,52.41,52.5,82500.0,34.0549,34.1198,34.0484,34.1068,82500.0
2015-05-13 15:50:00,52.49,52.59,52.48,52.56,177400.0,34.1003,34.1653,34.0938,34.1458,177400.0
2015-05-14 09:30:00,53.06,53.31,52.99,53.26,79800.0,34.4706,34.6331,34.4252,34.6006,79800.0
2015-05-14 09:40:00,53.25,53.28,53.11,53.22,33100.0,34.5941,34.6136,34.5031,34.5746,33100.0
2015-05-14 09:50:00,53.23,53.38,53.23,53.31,82800.0,34.5811,34.6785,34.5811,34.6331,82800.0
2015-05-14 10:00:00,53.31,53.36,53.19,53.36,85900.0,34.6331,34.6655,34.5551,34.6655,85900.0
2015-05-14 10:10:00,53.36,53.53,53.36,53.38,51500.0,34.6655,34.776,34.6655,34.6785,51500.0
2015-05-14 10:20:00,53.39,53.49,53.32,53.35,75000.0,34.685,34.75,34.6395,34.659,75000.0
2015-05-14 10:30:00,53.35,53.5,53.35,53.46,62300.0,34.659,34.7565,34.659,34.7305,62300.0
2015-05-14 10:40:00,53.47,53.5,53.43,53.44,44800.0,34.737,34.7565,34.711,34.7175,44800.0
2015-05-14 10:50:00,53.43,53.45,53.37,53.41,41600.0,34.711,34.724,34.672,34.698,41600.0
2015-05-14 11:00:00,53.41,53.43,53.31,53.31,32700.0,34.698,34.711,34.6331,34.6331,32700.0
2015-05-14 11:10:00,53.31,53.31,53.28,53.29,38400.0,34.6331,34.6331,34.6136,34.6201,38400.0
2015-05-14 11:20:00,53.3,53.35,53.29,53.34,34700.0,34.6266,34.659,34.6201,34.6525,34700.0
2015-05-14 11:30:00,53.35,53.36,53.31,53.35,40600.0,34.659,34.6655,34.6331,34.659,40600.0
2015-05-14 11:40:00,53.34,53.5,53.34,53.41,158500.0,34.6525,34.7565,34.6525,34.698,158500.0
2015-05-14 11:50:00,53.41,53.48,53.41,53.44,21200.0,34.698,34.7435,34.698,34.7175,21200.0
2015-05-14 12:00:00,53.43,53.47,53.39,53.47,47400.0,34.711,34.737,34.685,34.737,47400.0
2015-05-14 12:10:00,53.46,53.52,53.45,53.52,39500.0,34.7305,34.7695,34.724,34.7695,39500.0
2015-05-14 12:20:00,53.52,53.63,53.51,53.55,100800.0,34.7695,34.8409,34.763,34.789,100800.0
2015-05-14 12:30:00,53.56,53.6,53.5,53.6,40100.0,34.7955,34.8215,34.7565,34.8215,40100.0
2015-05-14 12:40:00,53.6,53.6,53.56,53.58,14500.0,34.8215,34.8215,34.7955,34.8085,14500.0
2015-05-14 12:50:00,53.58,53.64,53.57,53.64,29300.0,34.8085,34.8474,34.802,34.8474,29300.0
2015-05-14 13:00:00,53.64,53.69,53.62,53.68,42000.0,34.8474,34.8799,34.8344,34.8734,42000.0
2015-05-14 13:10:00,53.67,53.74,53.65,53.66,31600.0,34.8669,34.9124,34.8539,34.8604,31600.0
2015-05-14 13:20:00,53.66,53.87,53.66,53.8,107200.0,34.8604,34.9969,34.8604,34.9514,107200.0
2015-05-14 13:30:00,53.81,53.84,53.77,53.84,109900.0,34.9579,34.9774,34.9319,34.9774,109900.0
2015-05-14 13:40:00,53.84,53.87,53.81,53.82,69300.0,34.9774,34.9969,34.9579,34.9644,69300.0
2015-05-14 13:50:00,53.81,53.82,53.73,53.73,37700.0,34.9579,34.9644,34.9059,34.9059,37700.0
2015-05-14 14:00:00,53.74,53.84,53.73,53.79,233900.0,34.9124,34.9774,34.9059,34.9449,233900.0
2015-05-14 14:10:00,53.78,53.79,53.73,53.74,61700.0,34.9384,34.9449,34.9059,34.9124,61700.0
2015-05-14 14:20:00,53.74,53.75,53.71,53.72,74800.0,34.9124,34.9189,34.8929,34.8994,74800.0
2015-05-14 14:30:00,53.72,53.73,53.67,53.69,80000.0,34.8994,34.9059,34.8669,34.8799,80000.0
2015-05-14 14:40:00,53.68,53.7,53.64,53.65,39600.0,34.8734,34.8864,34.8474,34.8539,39600.0
2015-05-14 14:50:00,53.64,53.77,53.64,53.76,97900.0,34.8474,34.9319,34.8474,34.9254,97900.0
2015-05-14 15:00:00,53.77,53.77,53.7,53.74,101300.0,34.9319,34.9319,34.8864,34.9124,101300.0
2015-05-14 15:10:00,53.74,53.75,53.66,53.66,103700.0,34.9124,34.9189,34.8604,34.8604,103700.0
2015-05-14 15:20:00,53.65,53.68,53.65,53.66,70000.0,34.8539,34.8734,34.8539,34.8604,70000.0
2015-05-14 15:30:00,53.66,53.69,53.63,53.68,336700.0,34.8604,34.8799,34.8409,34.8734,336700.0
2015-05-14 15:40:00,53.68,53.69,53.65,53.65,356500.0,34.8734,34.8799,34.8539,34.8539,356500.0
2015-05-14 15:50:00,53.65,53.66,53.54,53.62,754000.0,34.8539,34.8604,34.7825,34.8344,754000.0
2015-05-15 09:30:00,53.59,53.76,53.37,53.4,206000.0,34.815,34.9254,34.672,34.6915,206000.0
2015-05-15 09:40:00,53.41,53.42,52.98,52.98,104500.0,34.698,34.7045,34.4187,34.4187,104500.0
2015-05-15 09:50:00,52.98,53.16,52.94,53.12,104400.0,34.4187,34.5356,34.3927,34.5096,104400.0
2015-05-15 10:00:00,53.16,53.16,52.74,52.77,268800.0,34.5356,34.5356,34.2628,34.2822,268800.0
2015-05-15 10:10:00,52.77,52.88,52.6,52.61,82600.0,34.2822,34.3537,34.1718,34.1783,82600.0
2015-05-15 10:20:00,52.61,52.78,52.61,52.74,67300.0,34.1783,34.2887,34.1783,34.2628,67300.0
2015-05-15 10:30:00,52.75,52.96,52.75,52.96,89100.0,34.2692,34.4057,34.2692,34.4057,89100.0
2015-05-15 10:40:00,52.96,53.07,52.9,53.05,40300.0,34.4057,34.4771,34.3667,34.4641,40300.0
2015-05-15 10:50:00,53.03,53.06,52.99,53.0,44600.0,34.4511,34.4706,34.4252,34.4317,44600.0
2015-05-15 11:00:00,53.0,53.06,52.99,53.04,38600.0,34.4317,34.4706,34.4252,34.4576,38600.0
2015-05-15 11:10:00,53.05,53.07,52.94,52.95,60100.0,34.4641,34.4771,34.3927,34.3992,60100.0
2015-05-15 11:20:00,52.95,53.0,52.87,52.99,34700.0,34.3992,34.4317,34.3472,34.4252,34700.0
2015-05-15 11:30:00,52.99,53.04,52.98,53.02,36600.0,34.4252,34.4576,34.4187,34.4447,36600.0
2015-05-15 11:40:00,53.02,53.06,53.0,53.0,23300.0,34.4447,34.4706,34.4317,34.4317,23300.0
2015-05-15 11:50:00,52.99,53.05,52.99,53.05,31900.0,34.4252,34.4641,34.4252,34.4641,31900.0
2015-05-15 12:00:00,53.05,53.13,53.04,53.08,47400.0,34.4641,34.5161,34.4576,34.4836,47400.0
2015-05-15 12:10:00,53.09,53.1,53.06,53.08,19300.0,34.4901,34.4966,34.4706,34.4836,19300.0
2015-05-15 12:20:00,53.09,53.12,53.06,53.07,43900.0,34.4901,34.5096,34.4706,34.4771,43900.0
2015-05-15 12:30:00,53.07,53.11,53.06,53.11,27000.0,34.4771,34.5031,34.4706,34.5031,27000.0
2015-05-15 12:40:00,53.11,53.19,53.1,53.16,44400.0,34.5031,34.5551,34.4966,34.5356,44400.0
2015-05-15 12:50:00,53.16,53.18,53.14,53.16,18600.0,34.5356,34.5486,34.5226,34.5356,18600.0
2015-05-15 13:00:00,53.16,53.18,53.12,53.16,21400.0,34.5356,34.5486,34.5096,34.5356,21400.0
2015-05-15 13:10:00,53.17,53.18,53.13,53.14,19700.0,34.5421,34.5486,34.5161,34.5226,19700.0
2015-05-15 13:20:00,53.15,53.19,53.15,53.19,23400.0,34.5291,34.5551,34.5291,34.5551,23400.0
2015-05-15 13:30:00,53.18,53.19,53.15,53.16,20600.0,34.5486,34.5551,34.5291,34.5356,20600.0
2015-05-15 13:40:00,53.16,53.17,53.14,53.15,21200.0,34.5356,34.5421,34.5226,34.5291,21200.0
2015-05-15 13:50:00,53.16,53.23,53.14,53.22,43900.0,34.5356,34.5811,34.5226,34.5746,43900.0
2015-05-15 14:00:00,53.21,53.22,53.15,53.15,25000.0,34.5681,34.5746,34.5291,34.5291,25000.0
2015-05-15 14:10:00,53.16,53.16,53.08,53.11,36000.0,34.5356,34.5356,34.4836,34.5031,36000.0
2015-05-15 14:20:00,53.1,53.16,53.1,53.12,36700.0,34.4966,34.5356,34.4966,34.5096,36700.0
2015-05-15 14:30:00,53.12,53.13,53.07,53.1,88600.0,34.5096,34.5161,34.4771,34.4966,88600.0
2015-05-15 14:40:00,53.1,53.12,53.04,53.08,166100.0,34.4966,34.5096,34.4576,34.4836,166100.0
2015-05-15 14:50:00,53.08,53.17,53.07,53.15,90700.0,34.4836,34.5421,34.4771,34.5291,90700.0
2015-05-15 15:00:00,53.16,53.16,53.12,53.14,42100.0,34.5356,34.5356,34.5096,34.5226,42100.0
2015-05-15 15:10:00,53.15,53.16,53.14,53.16,47800.0,34.5291,34.5356,34.5226,34.5356,47800.0
2015-05-15 15:20:00,53.15,53.18,53.14,53.16,48100.0,34.5291,34.5486,34.5226,34.5356,48100.0
2015-05-15 15:30:00,53.15,53.21,53.15,53.19,54300.0,34.5291,34.5681,34.5291,34.5551,54300.0
2015-05-15 15:40:00,53.19,53.2,53.13,53.15,186900.0,34.5551,34.5616,34.5161,34.5291,186900.0
2015-05-15 15:50:00,53.15,53.29,53.14,53.27,298100.0,34.5291,34.6201,34.5226,34.6071,298100.0
2015-05-18 09:30:00,53.03,53.15,52.76,52.97,86200.0,34.4511,34.5291,34.2757,34.4122,86200.0
2015-05-18 09:40:00,52.94,53.05,52.86,52.98,19000.0,34.3927,34.4641,34.3407,34.4187,19000.0
2015-05-18 09:50:00,52.99,53.02,52.9,52.95,31700.0,34.4252,34.4447,34.3667,34.3992,31700.0
2015-05-18 10:00:00,52.96,52.98,52.85,52.87,72500.0,34.4057,34.4187,34.3342,34.3472,72500.0
2015-05-18 10:10:00,52.88,53.13,52.87,53.11,23500.0,34.3537,34.5161,34.3472,34.5031,23500.0
2015-05-18 10:20:00,53.12,53.3,53.1,53.3,51600.0,34.5096,34.6266,34.4966,34.6266,51600.0
2015-05-18 10:30:00,53.3,53.32,53.24,53.3,29000.0,34.6266,34.6395,34.5876,34.6266,29000.0
2015-05-18 10:40:00,53.3,53.3,53.16,53.22,38800.0,34.6266,34.6266,34.5356,34.5746,38800.0
2015-05-18 10:50:00,53.22,53.25,53.16,53.24,65900.0,34.5746,34.5941,34.5356,34.5876,65900.0
2015-05-18 11:00:00,53.23,53.34,53.19,53.34,62900.0,34.5811,34.6525,34.5551,34.6525,62900.0
2015-05-18 11:10:00,53.35,53.52,53.34,53.51,67300.0,34.659,34.7695,34.6525,34.763,67300.0
2015-05-18 11:20:00,53.51,53.54,53.48,53.48,32200.0,34.763,34.7825,34.7435,34.7435,32200.0
2015-05-18 11:30:00,53.49,53.55,53.41,53.54,35800.0,34.75,34.789,34.698,34.7825,35800.0
2015-05-18 11:40:00,53.54,53.58,53.46,53.48,42200.0,34.7825,34.8085,34.7305,34.7435,42200.0
2015-05-18 11:50:00,53.5,53.5,53.44,53.49,16500.0,34.7565,34.7565,34.7175,34.75,16500.0
2015-05-18 12:00:00,53.49,53.55,53.47,53.48,14600.0,34.75,34.789,34.737,34.7435,14600.0
2015-05-18 12:10:00,53.49,53.51,53.44,53.45,15300.0,34.75,34.763,34.7175,34.724,15300.0
2015-05-18 12:20:00,53.46,53.5,53.44,53.5,15100.0,34.7305,34.7565,34.7175,34.7565,15100.0
2015-05-18 12:30:00,53.5,53.51,53.43,53.46,16500.0,34.7565,34.763,34.711,34.7305,16500.0
2015-05-18 12:40:00,53.45,53.46,53.44,53.45,11900.0,34.724,34.7305,34.7175,34.724,11900.0
2015-05-18 12:50:00,53.46,53.51,53.44,53.5,29500.0,34.7305,34.763,34.7175,34.7565,29500.0
2015-05-18 13:00:00,53.5,53.52,53.47,53.51,18200.0,34.7565,34.7695,34.737,34.763,18200.0
2015-05-18 13:10:00,53.51,53.58,53.5,53.58,15900.0,34.763,34.8085,34.7565,34.8085,15900.0
2015-05-18 13:20:00,53.57,53.58,53.49,53.5,31200.0,34.802,34.8085,34.75,34.7565,31200.0
2015-05-18 13:30:00,53.5,53.59,53.49,53.59,19300.0,34.7565,34.815,34.75,34.815,19300.0
2015-05-18 13:40:00,53.59,53.65,53.56,53.64,47000.0,34.815,34.8539,34.7955,34.8474,47000.0
2015-05-18 13:50:00,53.64,53.66,53.58,53.6,44300.0,34.8474,34.8604,34.8085,34.8215,44300.0
2015-05-18 14:00:00,53.6,53.66,53.59,53.62,24900.0,34.8215,34.8604,34.815,34.8344,24900.0
2015-05-18 14:10:00,53.62,53.64,53.56,53.58,33400.0,34.8344,34.8474,34.7955,34.8085,33400.0
2015-05-18 14:20:00,53.58,53.59,53.49,53.55,38900.0,34.8085,34.815,34.75,34.789,38900.0
2015-05-18 14:30:00,53.55,53.64,53.54,53.61,31800.0,34.789,34.8474,34.7825,34.8279,31800.0
2015-05-18 14:40:00,53.6,53.63,53.59,53.62,20400.0,34.8215,34.8409,34.815,34.8344,20400.0
2015-05-18 14:50:00,53.62,53.63,53.58,53.61,26000.0,34.8344,34.8409,34.8085,34.8279,26000.0
2015-05-18 15:00:00,53.61,53.63,53.57,53.57,41500.0,34.8279,34.8409,34.802,34.802,41500.0
2015-05-18 15:10:00,53.57,53.59,53.54,53.54,36600.0,34.802,34.815,34.7825,34.7825,36600.0
2015-05-18 15:20:00,53.54,53.63,53.53,53.63,54000.0,34.7825,34.8409,34.776,34.8409,54000.0
2015-05-18 15:30:00,53.63,53.7,53.61,53.65,77500.0,34.8409,34.8864,34.8279,34.8539,77500.0
2015-05-18 15:40:00,53.65,53.65,53.6,53.61,63100.0,34.8539,34.8539,34.8215,34.8279,63100.0
2015-05-18 15:50:00,53.61,53.64,53.6,53.62,118800.0,34.8279,34.8474,34.8215,34.8344,118800.0
2015-05-19 09:30:00,53.53,53.74,53.44,53.51,89000.0,34.776,34.9124,34.7175,34.763,89000.0
2015-05-19 09:40:00,53.51,53.75,53.51,53.75,71600.0,34.763,34.9189,34.763,34.9189,71600.0
2015-05-19 09:50:00,53.75,53.96,53.75,53.81,112000.0,34.9189,35.0553,34.9189,34.9579,112000.0
2015-05-19 10:00:00,53.83,53.9,53.8,53.81,83000.0,34.9709,35.0163,34.9514,34.9579,83000.0
2015-05-19 10:10:00,53.81,53.82,53.67,53.8,68000.0,34.9579,34.9644,34.8669,34.9514,68000.0
2015-05-19 10:20:00,53.8,53.88,53.73,53.87,66000.0,34.9514,35.0034,34.9059,34.9969,66000.0
2015-05-19 10:30:00,53.88,53.89,53.72,53.77,92300.0,35.0034,35.0099,34.8994,34.9319,92300.0
2015-05-19 10:40:00,53.77,53.81,53.64,53.77,51200.0,34.9319,34.9579,34.8474,34.9319,51200.0
2015-05-19 10:50:00,53.77,53.78,53.71,53.73,44300.0,34.9319,34.9384,34.8929,34.9059,44300.0
2015-05-19 11:00:00,53.73,53.74,53.58,53.58,41400.0,34.9059,34.9124,34.8085,34.8085,41400.0
2015-05-19 11:10:00,53.59,53.75,53.56,53.7,50100.0,34.815,34.9189,34.7955,34.8864,50100.0
2015-05-19 11:20:00,53.71,53.73,53.62,53.67,38800.0,34.8929,34.9059,34.8344,34.8669,38800.0
2015-05-19 11:30:00,53.66,53.77,53.64,53.75,36100.0,34.8604,34.9319,34.8474,34.9189,36100.0
2015-05-19 11:40:00,53.76,53.76,53.65,53.68,34700.0,34.9254,34.9254,34.8539,34.8734,34700.0
2015-05-19 11:50:00,53.68,53.81,53.68,53.8,40300.0,34.8734,34.9579,34.8734,34.9514,40300.0
2015-05-19 12:00:00,53.81,53.87,53.78,53.87,66400.0,34.9579,34.9969,34.9384,34.9969,66400.0
2015-05-19 12:10:00,53.86,53.95,53.85,53.87,94900.0,34.9904,35.0488,34.9839,34.9969,94900.0
2015-05-19 12:20:00,53.86,53.9,53.84,53.88,24300.0,34.9904,35.0163,34.9774,35.0034,24300.0
2015-05-19 12:30:00,53.89,53.91,53.88,53.89,38400.0,35.0099,35.0228,35.0034,35.0099,38400.0
2015-05-19 12:40:00,53.89,53.91,53.87,53.9,34800.0,35.0099,35.0228,34.9969,35.0163,34800.0
2015-05-19 12:50:00,53.9,53.91,53.86,53.88,20100.0,35.0163,35.0228,34.9904,35.0034,20100.0
2015-05-19 13:00:00,53.89,53.91,53.87,53.9,36300.0,35.0099,35.0228,34.9969,35.0163,36300.0
2015-05-19 13:10:00,53.89,53.91,53.85,53.87,28700.0,35.0099,35.0228,34.9839,34.9969,28700.0
2015-05-19 13:20:00,53.87,53.89,53.84,53.89,34300.0,34.9969,35.0099,34.9774,35.0099,34300.0
2015-05-19 13:30:00,53.89,53.91,53.86,53.89,33700.0,35.0099,35.0228,34.9904,35.0099,33700.0
2015-05-19 13:40:00,53.89,53.96,53.86,53.95,38100.0,35.0099,35.0553,34.9904,35.0488,38100.0
2015-05-19 13:50:00,53.97,54.0,53.94,53.94,56200.0,35.0618,35.0813,35.0423,35.0423,56200.0
2015-05-19 14:00:00,53.93,53.93,53.86,53.86,21500.0,35.0358,35.0358,34.9904,34.9904,21500.0
2015-05-19 14:10:00,53.86,53.89,53.85,53.85,25200.0,34.9904,35.0099,34.9839,34.9839,25200.0
2015-05-19 14:20:00,53.85,53.86,53.81,53.81,28600.0,34.9839,34.9904,34.9579,34.9579,28600.0
2015-05-19 14:30:00,53.81,53.84,53.65,53.65,42400.0,34.9579,34.9774,34.8539,34.8539,42400.0
2015-05-19 14:40:00,53.65,53.67,53.62,53.62,39000.0,34.8539,34.8669,34.8344,34.8344,39000.0
2015-05-19 14:50:00,53.62,53.64,53.59,53.63,38800.0,34.8344,34.8474,34.815,34.8409,38800.0
2015-05-19 15:00:00,53.62,53.68,53.61,53.62,46200.0,34.8344,34.8734,34.8279,34.8344,46200.0
2015-05-19 15:10:00,53.62,53.63,53.53,53.59,48100.0,34.8344,34.8409,34.776,34.815,48100.0
2015-05-19 15:20:00,53.58,53.7,53.58,53.69,62800.0,34.8085,34.8864,34.8085,34.8799,62800.0
2015-05-19 15:30:00,53.7,53.73,53.67,53.72,66700.0,34.8864,34.9059,34.8669,34.8994,66700.0
2015-05-19 15:40:00,53.72,53.72,53.66,53.69,83700.0,34.8994,34.8994,34.8604,34.8799,83700.0
2015-05-19 15:50:00,53.69,53.69,53.57,53.62,298200.0,34.8799,34.8799,34.802,34.8344,298200.0
2015-05-20 09:30:00,53.56,53.59,53.15,53.24,94000.0,34.7955,34.815,34.5291,34.5876,94000.0
2015-05-20 09:40:00,53.22,53.23,53.09,53.1,43200.0,34.5746,34.5811,34.4901,34.4966,43200.0
2015-05-20 09:50:00,53.12,53.14,53.05,53.1,36100.0,34.5096,34.5226,34.4641,34.4966,36100.0
2015-05-20 10:00:00,53.08,53.14,53.04,53.09,70500.0,34.4836,34.5226,34.4576,34.4901,70500.0
2015-05-20 10:10:00,53.08,53.31,53.08,53.29,61300.0,34.4836,34.6331,34.4836,34.6201,61300.0
2015-05-20 10:20:00,53.28,53.32,53.2,53.29,52200.0,34.6136,34.6395,34.5616,34.6201,52200.0
2015-05-20 10:30:00,53.29,53.34,53.26,53.32,22900.0,34.6201,34.6525,34.6006,34.6395,22900.0
2015-05-20 10:40:00,53.3,53.3,53.23,53.26,36300.0,34.6266,34.6266,34.5811,34.6006,36300.0
2015-05-20 10:50:00,53.25,53.28,53.21,53.24,34100.0,34.5941,34.6136,34.5681,34.5876,34100.0
2015-05-20 11:00:00,53.24,53.31,53.23,53.24,38700.0,34.5876,34.6331,34.5811,34.5876,38700.0
2015-05-20 11:10:00,53.24,53.28,53.21,53.28,93500.0,34.5876,34.6136,34.5681,34.6136,93500.0
2015-05-20 11:20:00,53.3,53.36,53.29,53.29,49300.0,34.6266,34.6655,34.6201,34.6201,49300.0
2015-05-20 11:30:00,53.29,53.3,53.22,53.25,32600.0,34.6201,34.6266,34.5746,34.5941,32600.0
2015-05-20 11:40:00,53.26,53.29,53.23,53.28,27900.0,34.6006,34.6201,34.5811,34.6136,27900.0
2015-05-20 11:50:00,53.27,53.29,53.26,53.27,31900.0,34.6071,34.6201,34.6006,34.6071,31900.0
2015-05-20 12:00:00,53.27,53.27,53.13,53.2,40600.0,34.6071,34.6071,34.5161,34.5616,40600.0
2015-05-20 12:10:00,53.2,53.25,53.18,53.25,23800.0,34.5616,34.5941,34.5486,34.5941,23800.0
2015-05-20 12:20:00,53.25,53.27,53.16,53.18,39300.0,34.5941,34.6071,34.5356,34.5486,39300.0
2015-05-20 12:30:00,53.18,53.25,53.18,53.24,18200.0,34.5486,34.5941,34.5486,34.5876,18200.0
2015-05-20 12:40:00,53.23,53.26,53.2,53.25,22300.0,34.5811,34.6006,34.5616,34.5941,22300.0
2015-05-20 12:50:00,53.24,53.31,53.24,53.25,17800.0,34.5876,34.6331,34.5876,34.5941,17800.0
2015-05-20 13:00:00,53.26,53.26,53.2,53.25,27100.0,34.6006,34.6006,34.5616,34.5941,27100.0
2015-05-20 13:10:00,53.25,53.29,53.23,53.25,33600.0,34.5941,34.6201,34.5811,34.5941,33600.0
2015-05-20 13:20:00,53.26,53.32,53.26,53.28,23200.0,34.6006,34.6395,34.6006,34.6136,23200.0
2015-05-20 13:30:00,53.27,53.29,53.18,53.18,31600.0,34.6071,34.6201,34.5486,34.5486,31600.0
2015-05-20 13:40:00,53.18,53.21,53.18,53.21,21900.0,34.5486,34.5681,34.5486,34.5681,21900.0
2015-05-20 13:50:00,53.2,53.23,53.2,53.22,27700.0,34.5616,34.5811,34.5616,34.5746,27700.0
2015-05-20 14:00:00,53.22,53.32,53.19,53.23,65800.0,34.5746,34.6395,34.5551,34.5811,65800.0
2015-05-20 14:10:00,53.23,53.34,53.22,53.31,42700.0,34.5811,34.6525,34.5746,34.6331,42700.0
2015-05-20 14:20:00,53.31,53.44,53.29,53.43,41700.0,34.6331,34.7175,34.6201,34.711,41700.0
2015-05-20 14:30:00,53.42,53.44,53.38,53.41,44300.0,34.7045,34.7175,34.6785,34.698,44300.0
2015-05-20 14:40:00,53.4,53.45,53.38,53.39,46200.0,34.6915,34.724,34.6785,34.685,46200.0
2015-05-20 14:50:00,53.39,53.46,53.39,53.42,60600.0,34.685,34.7305,34.685,34.7045,60600.0
2015-05-20 15:00:00,53.41,53.42,53.34,53.37,38500.0,34.698,34.7045,34.6525,34.672,38500.0
2015-05-20 15:10:00,53.37,53.38,53.25,53.26,39000.0,34.672,34.6785,34.5941,34.6006,39000.0
2015-05-20 15:20:00,53.25,53.29,53.22,53.29,46500.0,34.5941,34.6201,34.5746,34.6201,46500.0
2015-05-20 15:30:00,53.28,53.29,53.24,53.27,73700.0,34.6136,34.6201,34.5876,34.6071,73700.0
2015-05-20 15:40:00,53.26,53.33,53.26,53.29,60200.0,34.6006,34.646,34.6006,34.6201,60200.0
2015-05-20 15:50:00,53.28,53.31,53.24,53.25,159200.0,34.6136,34.6331,34.5876,34.5941,159200.0
2015-05-21 09:30:00,52.79,52.85,52.51,52.79,55900.0,34.5536,34.5929,34.3703,34.5536,55900.0
2015-05-21 09:40:00,52.76,52.82,52.61,52.73,37700.0,34.5339,34.5732,34.4358,34.5143,37700.0
2015-05-21 09:50:00,52.74,52.74,52.62,52.67,24300.0,34.5209,34.5209,34.4423,34.475,24300.0
2015-05-21 10:00:00,52.64,52.8,52.63,52.75,31000.0,34.4554,34.5601,34.4488,34.5274,31000.0
2015-05-21 10:10:00,52.76,52.8,52.74,52.76,29600.0,34.5339,34.5601,34.5209,34.5339,29600.0
2015-05-21 10:20:00,52.75,52.91,52.75,52.86,72100.0,34.5274,34.6321,34.5274,34.5994,72100.0
2015-05-21 10:30:00,52.86,52.88,52.77,52.85,31300.0,34.5994,34.6125,34.5405,34.5929,31300.0
2015-05-21 10:40:00,52.84,52.92,52.84,52.92,61500.0,34.5863,34.6387,34.5863,34.6387,61500.0
2015-05-21 10:50:00,52.94,52.98,52.79,52.81,20800.0,34.6518,34.6779,34.5536,34.5667,20800.0
2015-05-21 11:00:00,52.82,53.0,52.82,52.99,50000.0,34.5732,34.691,34.5732,34.6845,50000.0
2015-05-21 11:10:00,52.99,53.01,52.89,52.89,17600.0,34.6845,34.6976,34.619,34.619,17600.0
2015-05-21 11:20:00,52.89,52.95,52.84,52.88,31500.0,34.619,34.6583,34.5863,34.6125,31500.0
2015-05-21 11:30:00,52.89,53.0,52.89,52.99,26200.0,34.619,34.691,34.619,34.6845,26200.0
2015-05-21 11:40:00,53.0,53.02,52.89,52.91,37600.0,34.691,34.7041,34.619,34.6321,37600.0
2015-05-21 11:50:00,52.91,52.98,52.91,52.97,20000.0,34.6321,34.6779,34.6321,34.6714,20000.0
2015-05-21 12:00:00,52.96,52.96,52.88,52.9,14500.0,34.6649,34.6649,34.6125,34.6256,14500.0
2015-05-21 12:10:00,52.9,52.97,52.89,52.96,39000.0,34.6256,34.6714,34.619,34.6649,39000.0
2015-05-21 12:20:00,52.97,53.0,52.94,52.99,38100.0,34.6714,34.691,34.6518,34.6845,38100.0
2015-05-21 12:30:00,52.99,53.06,52.98,53.01,30600.0,34.6845,34.7303,34.6779,34.6976,30600.0
2015-05-21 12:40:00,53.01,53.01,52.87,52.89,17000.0,34.6976,34.6976,34.6059,34.619,17000.0
2015-05-21 12:50:00,52.89,53.0,52.88,53.0,28700.0,34.619,34.691,34.6125,34.691,28700.0
2015-05-21 13:00:00,53.0,53.09,53.0,53.04,48000.0,34.691,34.7499,34.691,34.7172,48000.0
2015-05-21 13:10:00,53.04,53.07,53.02,53.05,23300.0,34.7172,34.7369,34.7041,34.7238,23300.0
2015-05-21 13:20:00,53.05,53.12,53.0,53.0,33500.0,34.7238,34.7696,34.691,34.691,33500.0
2015-05-21 13:30:00,53.0,53.03,52.99,53.01,18100.0,34.691,34.7107,34.6845,34.6976,18100.0
2015-05-21 13:40:00,53.01,53.01,52.9,52.94,26000.0,34.6976,34.6976,34.6256,34.6518,26000.0
2015-05-21 13:50:00,52.94,52.96,52.88,52.9,57500.0,34.6518,34.6649,34.6125,34.6256,57500.0
2015-05-21 14:00:00,52.89,52.91,52.87,52.87,67100.0,34.619,34.6321,34.6059,34.6059,67100.0
2015-05-21 14:10:00,52.87,52.89,52.85,52.89,46300.0,34.6059,34.619,34.5929,34.619,46300.0
2015-05-21 14:20:00,52.88,52.92,52.86,52.92,77500.0,34.6125,34.6387,34.5994,34.6387,77500.0
2015-05-21 14:30:00,52.93,52.94,52.9,52.93,52400.0,34.6452,34.6518,34.6256,34.6452,52400.0
2015-05-21 14:40:00,52.92,53.19,52.92,53.09,134500.0,34.6387,34.8154,34.6387,34.7499,134500.0
2015-05-21 14:50:00,53.08,53.16,53.05,53.07,60400.0,34.7434,34.7958,34.7238,34.7369,60400.0
2015-05-21 15:00:00,53.06,53.1,53.0,53.02,39500.0,34.7303,34.7565,34.691,34.7041,39500.0
2015-05-21 15:10:00,53.02,53.04,52.99,53.0,45400.0,34.7041,34.7172,34.6845,34.691,45400.0
2015-05-21 15:20:00,53.0,53.04,52.98,53.04,31200.0,34.691,34.7172,34.6779,34.7172,31200.0
2015-05-21 15:30:00,53.04,53.13,53.03,53.13,84700.0,34.7172,34.7761,34.7107,34.7761,84700.0
2015-05-21 15:40:00,53.12,53.19,53.11,53.15,114500.0,34.7696,34.8154,34.763,34.7892,114500.0
2015-05-21 15:50:00,53.15,53.15,53.08,53.11,155700.0,34.7892,34.7892,34.7434,34.763,155700.0
2015-05-22 09:30:00,53.14,53.14,52.96,53.07,191200.0,34.7827,34.7827,34.6649,34.7369,191200.0
2015-05-22 09:40:00,53.09,53.16,53.03,53.04,27900.0,34.7499,34.7958,34.7107,34.7172,27900.0
2015-05-22 09:50:00,53.04,53.11,53.0,53.09,35900.0,34.7172,34.763,34.691,34.7499,35900.0
2015-05-22 10:00:00,53.09,53.13,53.03,53.06,33700.0,34.7499,34.7761,34.7107,34.7303,33700.0
2015-05-22 10:10:00,53.08,53.08,53.01,53.03,21800.0,34.7434,34.7434,34.6976,34.7107,21800.0
2015-05-22 10:20:00,53.01,53.03,52.98,53.02,38200.0,34.6976,34.7107,34.6779,34.7041,38200.0
2015-05-22 10:30:00,53.03,53.04,53.0,53.02,26200.0,34.7107,34.7172,34.691,34.7041,26200.0
2015-05-22 10:40:00,53.02,53.03,52.99,53.0,51700.0,34.7041,34.7107,34.6845,34.691,51700.0
2015-05-22 10:50:00,53.01,53.08,53.0,53.07,20300.0,34.6976,34.7434,34.691,34.7369,20300.0
2015-05-22 11:00:00,53.07,53.08,52.99,52.99,27000.0,34.7369,34.7434,34.6845,34.6845,27000.0
2015-05-22 11:10:00,53.01,53.04,52.98,53.0,26300.0,34.6976,34.7172,34.6779,34.691,26300.0
2015-05-22 11:20:00,53.01,53.04,52.97,53.0,38100.0,34.6976,34.7172,34.6714,34.691,38100.0
2015-05-22 11:30:00,53.0,53.04,52.97,52.98,59600.0,34.691,34.7172,34.6714,34.6779,59600.0
2015-05-22 11:40:00,52.97,53.01,52.97,52.98,17500.0,34.6714,34.6976,34.6714,34.6779,17500.0
2015-05-22 11:50:00,52.98,53.04,52.97,53.02,33200.0,34.6779,34.7172,34.6714,34.7041,33200.0
2015-05-22 12:00:00,53.02,53.02,52.94,53.0,19900.0,34.7041,34.7041,34.6518,34.691,19900.0
2015-05-22 12:10:00,53.01,53.05,52.99,53.05,43100.0,34.6976,34.7238,34.6845,34.7238,43100.0
2015-05-22 12:20:00,53.05,53.11,53.03,53.08,15700.0,34.7238,34.763,34.7107,34.7434,15700.0
2015-05-22 12:30:00,53.07,53.08,53.01,53.01,33400.0,34.7369,34.7434,34.6976,34.6976,33400.0
2015-05-22 12:40:00,53.01,53.04,53.0,53.02,19500.0,34.6976,34.7172,34.691,34.7041,19500.0
2015-05-22 12:50:00,53.01,53.06,53.0,53.03,37900.0,34.6976,34.7303,34.691,34.7107,37900.0
2015-05-22 13:00:00,53.01,53.12,53.0,53.1,27700.0,34.6976,34.7696,34.691,34.7565,27700.0
2015-05-22 13:10:00,53.09,53.11,53.03,53.04,13500.0,34.7499,34.763,34.7107,34.7172,13500.0
2015-05-22 13:20:00,53.05,53.1,53.05,53.07,19300.0,34.7238,34.7565,34.7238,34.7369,19300.0
2015-05-22 13:30:00,53.09,53.09,53.0,53.04,58500.0,34.7499,34.7499,34.691,34.7172,58500.0
2015-05-22 13:40:00,53.05,53.1,53.04,53.08,18200.0,34.7238,34.7565,34.7172,34.7434,18200.0
2015-05-22 13:50:00,53.08,53.08,53.06,53.07,15300.0,34.7434,34.7434,34.7303,34.7369,15300.0
2015-05-22 14:00:00,53.07,53.1,53.03,53.1,32400.0,34.7369,34.7565,34.7107,34.7565,32400.0
2015-05-22 14:10:00,53.1,53.2,53.1,53.14,25800.0,34.7565,34.8219,34.7565,34.7827,25800.0
2015-05-22 14:20:00,53.15,53.17,53.13,53.17,17800.0,34.7892,34.8023,34.7761,34.8023,17800.0
2015-05-22 14:30:00,53.17,53.18,53.08,53.08,19400.0,34.8023,34.8089,34.7434,34.7434,19400.0
2015-05-22 14:40:00,53.07,53.09,53.05,53.05,11300.0,34.7369,34.7499,34.7238,34.7238,11300.0
2015-05-22 14:50:00,53.05,53.06,53.03,53.05,75900.0,34.7238,34.7303,34.7107,34.7238,75900.0
2015-05-22 15:00:00,53.05,53.07,53.05,53.05,41100.0,34.7238,34.7369,34.7238,34.7238,41100.0
2015-05-22 15:10:00,53.05,53.1,53.05,53.1,30600.0,34.7238,34.7565,34.7238,34.7565,30600.0
2015-05-22 15:20:00,53.11,53.2,53.1,53.17,48900.0,34.763,34.8219,34.7565,34.8023,48900.0
2015-05-22 15:30:00,53.17,53.21,53.16,53.2,45300.0,34.8023,34.8285,34.7958,34.8219,45300.0
2015-05-22 15:40:00,53.2,53.21,53.12,53.12,71900.0,34.8219,34.8285,34.7696,34.7696,71900.0
2015-05-22 15:50:00,53.12,53.13,53.09,53.11,150000.0,34.7696,34.7761,34.7499,34.763,150000.0
2015-05-26 09:30:00,52.81,52.91,52.73,52.91,37000.0,34.5667,34.6321,34.5143,34.6321,37000.0
2015-05-26 09:40:00,52.9,53.05,52.84,52.87,27800.0,34.6256,34.7238,34.5863,34.6059,27800.0
2015-05-26 09:50:00,52.86,52.89,52.74,52.81,22300.0,34.5994,34.619,34.5209,34.5667,22300.0
2015-05-26 10:00:00,52.81,52.82,52.66,52.67,60700.0,34.5667,34.5732,34.4685,34.475,60700.0
2015-05-26 10:10:00,52.67,52.68,52.62,52.65,95200.0,34.475,34.4816,34.4423,34.4619,95200.0
2015-05-26 10:20:00,52.64,52.65,52.46,52.47,43400.0,34.4554,34.4619,34.3376,34.3441,43400.0
2015-05-26 10:30:00,52.48,52.57,52.45,52.55,47400.0,34.3507,34.4096,34.331,34.3965,47400.0
2015-05-26 10:40:00,52.55,52.6,52.49,52.53,30800.0,34.3965,34.4292,34.3572,34.3834,30800.0
2015-05-26 10:50:00,52.53,52.53,52.46,52.53,49200.0,34.3834,34.3834,34.3376,34.3834,49200.0
2015-05-26 11:00:00,52.54,52.65,52.54,52.63,52200.0,34.3899,34.4619,34.3899,34.4488,52200.0
2015-05-26 11:10:00,52.62,52.69,52.6,52.68,54200.0,34.4423,34.4881,34.4292,34.4816,54200.0
2015-05-26 11:20:00,52.68,52.73,52.68,52.72,43200.0,34.4816,34.5143,34.4816,34.5078,43200.0
2015-05-26 11:30:00,52.72,52.73,52.61,52.62,39500.0,34.5078,34.5143,34.4358,34.4423,39500.0
2015-05-26 11:40:00,52.62,52.78,52.57,52.74,49300.0,34.4423,34.547,34.4096,34.5209,49300.0
2015-05-26 11:50:00,52.72,52.72,52.58,52.59,25600.0,34.5078,34.5078,34.4161,34.4227,25600.0
2015-05-26 12:00:00,52.59,52.64,52.58,52.59,19400.0,34.4227,34.4554,34.4161,34.4227,19400.0
2015-05-26 12:10:00,52.59,52.62,52.57,52.62,17800.0,34.4227,34.4423,34.4096,34.4423,17800.0
2015-05-26 12:20:00,52.62,52.66,52.59,52.66,16700.0,34.4423,34.4685,34.4227,34.4685,16700.0
2015-05-26 12:30:00,52.66,52.68,52.61,52.64,23700.0,34.4685,34.4816,34.4358,34.4554,23700.0
2015-05-26 12:40:00,52.65,52.71,52.64,52.69,42100.0,34.4619,34.5012,34.4554,34.4881,42100.0
2015-05-26 12:50:00,52.68,52.69,52.56,52.59,19900.0,34.4816,34.4881,34.403,34.4227,19900.0
2015-05-26 13:00:00,52.6,52.67,52.55,52.57,22800.0,34.4292,34.475,34.3965,34.4096,22800.0
2015-05-26 13:10:00,52.57,52.6,52.57,52.6,23400.0,34.4096,34.4292,34.4096,34.4292,23400.0
2015-05-26 13:20:00,52.6,52.72,52.59,52.7,27800.0,34.4292,34.5078,34.4227,34.4947,27800.0
2015-05-26 13:30:00,52.69,52.71,52.59,52.59,34400.0,34.4881,34.5012,34.4227,34.4227,34400.0
2015-05-26 13:40:00,52.59,52.61,52.54,52.58,31200.0,34.4227,34.4358,34.3899,34.4161,31200.0
2015-05-26 13:50:00,52.57,52.61,52.52,52.53,39100.0,34.4096,34.4358,34.3768,34.3834,39100.0
2015-05-26 14:00:00,52.53,52.55,52.5,52.54,47800.0,34.3834,34.3965,34.3638,34.3899,47800.0
2015-05-26 14:10:00,52.53,52.54,52.48,52.52,46900.0,34.3834,34.3899,34.3507,34.3768,46900.0
2015-05-26 14:20:00,52.53,52.55,52.49,52.55,45800.0,34.3834,34.3965,34.3572,34.3965,45800.0
2015-05-26 14:30:00,52.56,52.62,52.55,52.6,44800.0,34.403,34.4423,34.3965,34.4292,44800.0
2015-05-26 14:40:00,52.62,52.64,52.55,52.55,19300.0,34.4423,34.4554,34.3965,34.3965,19300.0
2015-05-26 14:50:00,52.55,52.56,52.47,52.48,16200.0,34.3965,34.403,34.3441,34.3507,16200.0
2015-05-26 15:00:00,52.47,52.48,52.41,52.42,63700.0,34.3441,34.3507,34.3048,34.3114,63700.0
2015-05-26 15:10:00,52.42,52.42,52.37,52.37,86000.0,34.3114,34.3114,34.2787,34.2787,86000.0
2015-05-26 15:20:00,52.38,52.39,52.31,52.34,77800.0,34.2852,34.2918,34.2394,34.259,77800.0
2015-05-26 15:30:00,52.34,52.58,52.34,52.58,113700.0,34.259,34.4161,34.259,34.4161,113700.0
2015-05-26 15:40:00,52.58,52.64,52.55,52.56,94900.0,34.4161,34.4554,34.3965,34.403,94900.0
2015-05-26 15:50:00,52.56,52.59,52.49,52.52,183600.0,34.403,34.4227,34.3572,34.3768,183600.0
2015-05-27 09:30:00,52.81,52.94,52.63,52.81,76800.0,34.5667,34.6518,34.4488,34.5667,76800.0
2015-05-27 09:40:00,52.83,52.93,52.77,52.91,36500.0,34.5798,34.6452,34.5405,34.6321,36500.0
2015-05-27 09:50:00,52.95,53.05,52.89,52.99,30100.0,34.6583,34.7238,34.619,34.6845,30100.0
2015-05-27 10:00:00,53.02,53.12,52.99,53.03,34000.0,34.7041,34.7696,34.6845,34.7107,34000.0
2015-05-27 10:10:00,53.04,53.09,52.98,52.98,23900.0,34.7172,34.7499,34.6779,34.6779,23900.0
2015-05-27 10:20:00,52.98,52.99,52.84,52.88,58300.0,34.6779,34.6845,34.5863,34.6125,58300.0
2015-05-27 10:30:00,52.87,53.01,52.87,53.01,23000.0,34.6059,34.6976,34.6059,34.6976,23000.0
2015-05-27 10:40:00,53.02,53.02,52.94,52.97,20900.0,34.7041,34.7041,34.6518,34.6714,20900.0
2015-05-27 10:50:00,52.97,53.05,52.97,53.01,52100.0,34.6714,34.7238,34.6714,34.6976,52100.0
2015-05-27 11:00:00,53.03,53.05,52.99,53.0,33200.0,34.7107,34.7238,34.6845,34.691,33200.0
2015-05-27 11:10:00,53.0,53.03,52.96,53.0,29200.0,34.691,34.7107,34.6649,34.691,29200.0
2015-05-27 11:20:00,53.0,53.01,52.94,52.97,30000.0,34.691,34.6976,34.6518,34.6714,30000.0
2015-05-27 11:30:00,52.97,53.01,52.93,52.97,28900.0,34.6714,34.6976,34.6452,34.6714,28900.0
2015-05-27 11:40:00,52.97,53.09,52.96,53.06,21100.0,34.6714,34.7499,34.6649,34.7303,21100.0
2015-05-27 11:50:00,53.06,53.08,53.03,53.06,26600.0,34.7303,34.7434,34.7107,34.7303,26600.0
2015-05-27 12:00:00,53.05,53.08,53.01,53.01,20900.0,34.7238,34.7434,34.6976,34.6976,20900.0
2015-05-27 12:10:00,53.02,53.07,53.0,53.07,15900.0,34.7041,34.7369,34.691,34.7369,15900.0
2015-05-27 12:20:00,53.07,53.07,53.02,53.05,16400.0,34.7369,34.7369,34.7041,34.7238,16400.0
2015-05-27 12:30:00,53.05,53.06,53.0,53.02,24800.0,34.7238,34.7303,34.691,34.7041,24800.0
2015-05-27 12:40:00,53.03,53.04,53.02,53.03,12900.0,34.7107,34.7172,34.7041,34.7107,12900.0
2015-05-27 12:50:00,53.03,53.04,53.0,53.0,29700.0,34.7107,34.7172,34.691,34.691,29700.0
2015-05-27 13:00:00,53.0,53.03,53.0,53.01,20000.0,34.691,34.7107,34.691,34.6976,20000.0
2015-05-27 13:10:00,53.02,53.03,53.0,53.02,27600.0,34.7041,34.7107,34.691,34.7041,27600.0
2015-05-27 13:20:00,53.02,53.04,53.01,53.02,19700.0,34.7041,34.7172,34.6976,34.7041,19700.0
2015-05-27 13:30:00,53.02,53.02,52.99,52.99,14300.0,34.7041,34.7041,34.6845,34.6845,14300.0
2015-05-27 13:40:00,52.99,53.03,52.99,53.02,17000.0,34.6845,34.7107,34.6845,34.7041,17000.0
2015-05-27 13:50:00,53.02,53.03,52.97,53.0,17700.0,34.7041,34.7107,34.6714,34.691,17700.0
2015-05-27 14:00:00,53.01,53.12,53.0,53.07,61200.0,34.6976,34.7696,34.691,34.7369,61200.0
2015-05-27 14:10:00,53.06,53.13,53.05,53.12,24200.0,34.7303,34.7761,34.7238,34.7696,24200.0
2015-05-27 14:20:00,53.12,53.14,53.07,53.14,38500.0,34.7696,34.7827,34.7369,34.7827,38500.0
2015-05-27 14:30:00,53.14,53.17,53.11,53.14,28900.0,34.7827,34.8023,34.763,34.7827,28900.0
2015-05-27 14:40:00,53.14,53.16,53.06,53.06,40200.0,34.7827,34.7958,34.7303,34.7303,40200.0
2015-05-27 14:50:00,53.06,53.08,53.03,53.05,28600.0,34.7303,34.7434,34.7107,34.7238,28600.0
2015-05-27 15:00:00,53.05,53.07,53.01,53.03,53700.0,34.7238,34.7369,34.6976,34.7107,53700.0
2015-05-27 15:10:00,53.03,53.07,52.99,53.06,51500.0,34.7107,34.7369,34.6845,34.7303,51500.0
2015-05-27 15:20:00,53.06,53.07,53.0,53.0,46800.0,34.7303,34.7369,34.691,34.691,46800.0
2015-05-27 15:30:00,53.01,53.02,52.97,53.01,79200.0,34.6976,34.7041,34.6714,34.6976,79200.0
2015-05-27 15:40:00,53.01,53.01,52.91,52.97,126900.0,34.6976,34.6976,34.6321,34.6714,126900.0
2015-05-27 15:50:00,52.97,52.99,52.9,52.92,204300.0,34.6714,34.6845,34.6256,34.6387,204300.0
2015-05-28 09:30:00,52.64,52.77,52.61,52.75,80900.0,34.4554,34.5405,34.4358,34.5274,80900.0
2015-05-28 09:40:00,52.77,52.91,52.75,52.84,19600.0,34.5405,34.6321,34.5274,34.5863,19600.0
2015-05-28 09:50:00,52.85,52.87,52.68,52.68,18800.0,34.5929,34.6059,34.4816,34.4816,18800.0
2015-05-28 10:00:00,52.7,52.81,52.7,52.8,13600.0,34.4947,34.5667,34.4947,34.5601,13600.0
2015-05-28 10:10:00,52.83,52.84,52.72,52.76,22200.0,34.5798,34.5863,34.5078,34.5339,22200.0
2015-05-28 10:20:00,52.76,52.76,52.63,52.63,23600.0,34.5339,34.5339,34.4488,34.4488,23600.0
2015-05-28 10:30:00,52.62,52.63,52.56,52.58,12500.0,34.4423,34.4488,34.403,34.4161,12500.0
2015-05-28 10:40:00,52.59,52.6,52.54,52.58,9600.0,34.4227,34.4292,34.3899,34.4161,9600.0
2015-05-28 10:50:00,52.58,52.65,52.57,52.62,17300.0,34.4161,34.4619,34.4096,34.4423,17300.0
2015-05-28 11:00:00,52.62,52.7,52.62,52.7,26300.0,34.4423,34.4947,34.4423,34.4947,26300.0
2015-05-28 11:10:00,52.71,52.76,52.67,52.7,11900.0,34.5012,34.5339,34.475,34.4947,11900.0
2015-05-28 11:20:00,52.72,52.73,52.66,52.67,13100.0,34.5078,34.5143,34.4685,34.475,13100.0
2015-05-28 11:30:00,52.67,52.72,52.67,52.69,11900.0,34.475,34.5078,34.475,34.4881,11900.0
2015-05-28 11:40:00,52.7,52.75,52.67,52.68,23600.0,34.4947,34.5274,34.475,34.4816,23600.0
2015-05-28 11:50:00,52.67,52.69,52.63,52.66,13800.0,34.475,34.4881,34.4488,34.4685,13800.0
2015-05-28 12:00:00,52.67,52.67,52.6,52.62,13200.0,34.475,34.475,34.4292,34.4423,13200.0
2015-05-28 12:10:00,52.63,52.69,52.61,52.65,20700.0,34.4488,34.4881,34.4358,34.4619,20700.0
2015-05-28 12:20:00,52.65,52.73,52.65,52.72,9800.0,34.4619,34.5143,34.4619,34.5078,9800.0
2015-05-28 12:30:00,52.72,52.74,52.63,52.65,26800.0,34.5078,34.5209,34.4488,34.4619,26800.0
2015-05-28 12:40:00,52.65,52.69,52.64,52.68,14200.0,34.4619,34.4881,34.4554,34.4816,14200.0
2015-05-28 12:50:00,52.68,52.69,52.65,52.67,14500.0,34.4816,34.4881,34.4619,34.475,14500.0
2015-05-28 13:00:00,52.66,52.73,52.66,52.67,10200.0,34.4685,34.5143,34.4685,34.475,10200.0
2015-05-28 13:10:00,52.67,52.72,52.67,52.69,8100.0,34.475,34.5078,34.475,34.4881,8100.0
2015-05-28 13:20:00,52.7,52.7,52.66,52.69,13500.0,34.4947,34.4947,34.4685,34.4881,13500.0
2015-05-28 13:30:00,52.69,52.73,52.68,52.73,34000.0,34.4881,34.5143,34.4816,34.5143,34000.0
2015-05-28 13:40:00,52.75,52.75,52.73,52.74,9200.0,34.5274,34.5274,34.5143,34.5209,9200.0
2015-05-28 13:50:00,52.74,52.76,52.72,52.74,24100.0,34.5209,34.5339,34.5078,34.5209,24100.0
2015-05-28 14:00:00,52.75,52.75,52.7,52.73,15500.0,34.5274,34.5274,34.4947,34.5143,15500.0
2015-05-28 14:10:00,52.74,52.76,52.72,52.73,19600.0,34.5209,34.5339,34.5078,34.5143,19600.0
2015-05-28 14:20:00,52.74,52.76,52.72,52.75,35300.0,34.5209,34.5339,34.5078,34.5274,35300.0
2015-05-28 14:30:00,52.75,52.79,52.73,52.77,21700.0,34.5274,34.5536,34.5143,34.5405,21700.0
2015-05-28 14:40:00,52.78,52.78,52.74,52.74,19100.0,34.547,34.547,34.5209,34.5209,19100.0
2015-05-28 14:50:00,52.75,52.8,52.75,52.79,24100.0,34.5274,34.5601,34.5274,34.5536,24100.0
2015-05-28 15:00:00,52.78,52.81,52.77,52.8,20400.0,34.547,34.5667,34.5405,34.5601,20400.0
2015-05-28 15:10:00,52.8,52.8,52.75,52.75,28200.0,34.5601,34.5601,34.5274,34.5274,28200.0
2015-05-28 15:20:00,52.75,52.76,52.69,52.7,27700.0,34.5274,34.5339,34.4881,34.4947,27700.0
2015-05-28 15:30:00,52.71,52.72,52.68,52.7,47500.0,34.5012,34.5078,34.4816,34.4947,47500.0
2015-05-28 15:40:00,52.7,52.71,52.66,52.7,47800.0,34.4947,34.5012,34.4685,34.4947,47800.0
2015-05-28 15:50:00,52.71,52.74,52.68,52.72,149600.0,34.5012,34.5209,34.4816,34.5078,149600.0
2015-05-29 09:30:00,52.9,53.09,52.8,52.84,71900.0,34.6256,34.7499,34.5601,34.5863,71900.0
2015-05-29 09:40:00,52.82,52.9,52.71,52.74,78800.0,34.5732,34.6256,34.5012,34.5209,78800.0
2015-05-29 09:50:00,52.72,52.79,52.61,52.65,31700.0,34.5078,34.5536,34.4358,34.4619,31700.0
2015-05-29 10:00:00,52.64,52.7,52.5,52.5,28800.0,34.4554,34.4947,34.3638,34.3638,28800.0
2015-05-29 10:10:00,52.5,52.52,52.47,52.51,11800.0,34.3638,34.3768,34.3441,34.3703,11800.0
2015-05-29 10:20:00,52.51,52.57,52.45,52.47,23000.0,34.3703,34.4096,34.331,34.3441,23000.0
2015-05-29 10:30:00,52.45,52.45,52.26,52.3,46100.0,34.331,34.331,34.2067,34.2328,46100.0
2015-05-29 10:40:00,52.3,52.31,52.16,52.16,61500.0,34.2328,34.2394,34.1412,34.1412,61500.0
2015-05-29 10:50:00,52.16,52.21,52.15,52.19,31600.0,34.1412,34.1739,34.1347,34.1608,31600.0
2015-05-29 11:00:00,52.19,52.2,52.09,52.13,35100.0,34.1608,34.1674,34.0954,34.1216,35100.0
2015-05-29 11:10:00,52.14,52.19,52.08,52.19,26500.0,34.1281,34.1608,34.0888,34.1608,26500.0
2015-05-29 11:20:00,52.19,52.19,52.05,52.06,26700.0,34.1608,34.1608,34.0692,34.0758,26700.0
2015-05-29 11:30:00,52.07,52.12,52.04,52.05,49100.0,34.0823,34.115,34.0627,34.0692,49100.0
2015-05-29 11:40:00,52.06,52.21,52.05,52.2,37600.0,34.0758,34.1739,34.0692,34.1674,37600.0
2015-05-29 11:50:00,52.2,52.21,52.17,52.19,42700.0,34.1674,34.1739,34.1478,34.1608,42700.0
2015-05-29 12:00:00,52.2,52.21,52.17,52.19,19900.0,34.1674,34.1739,34.1478,34.1608,19900.0
2015-05-29 12:10:00,52.18,52.18,52.14,52.14,21400.0,34.1543,34.1543,34.1281,34.1281,21400.0
2015-05-29 12:20:00,52.16,52.21,52.1,52.19,48500.0,34.1412,34.1739,34.1019,34.1608,48500.0
2015-05-29 12:30:00,52.19,52.23,52.13,52.2,40900.0,34.1608,34.187,34.1216,34.1674,40900.0
2015-05-29 12:40:00,52.21,52.21,52.17,52.18,22600.0,34.1739,34.1739,34.1478,34.1543,22600.0
2015-05-29 12:50:00,52.18,52.19,52.1,52.13,32300.0,34.1543,34.1608,34.1019,34.1216,32300.0
2015-05-29 13:00:00,52.13,52.13,52.09,52.12,39100.0,34.1216,34.1216,34.0954,34.115,39100.0
2015-05-29 13:10:00,52.13,52.13,52.08,52.08,38800.0,34.1216,34.1216,34.0888,34.0888,38800.0
2015-05-29 13:20:00,52.09,52.14,52.07,52.1,23200.0,34.0954,34.1281,34.0823,34.1019,23200.0
2015-05-29 13:30:00,52.11,52.12,52.04,52.04,32600.0,34.1085,34.115,34.0627,34.0627,32600.0
2015-05-29 13:40:00,52.04,52.04,51.94,51.95,57200.0,34.0627,34.0627,33.9972,34.0038,57200.0
2015-05-29 13:50:00,51.96,51.98,51.92,51.93,35700.0,34.0103,34.0234,33.9841,33.9907,35700.0
2015-05-29 14:00:00,51.94,52.0,51.92,51.96,35000.0,33.9972,34.0365,33.9841,34.0103,35000.0
2015-05-29 14:10:00,51.96,51.96,51.82,51.87,60100.0,34.0103,34.0103,33.9187,33.9514,60100.0
2015-05-29 14:20:00,51.89,51.89,51.82,51.83,36300.0,33.9645,33.9645,33.9187,33.9252,36300.0
2015-05-29 14:30:00,51.83,51.84,51.76,51.79,49300.0,33.9252,33.9318,33.8794,33.899,49300.0
2015-05-29 14:40:00,51.78,51.79,51.65,51.65,71400.0,33.8925,33.899,33.8074,33.8074,71400.0
2015-05-29 14:50:00,51.66,51.76,51.66,51.72,57500.0,33.8139,33.8794,33.8139,33.8532,57500.0
2015-05-29 15:00:00,51.72,51.83,51.69,51.83,44600.0,33.8532,33.9252,33.8336,33.9252,44600.0
2015-05-29 15:10:00,51.83,51.9,51.81,51.88,55400.0,33.9252,33.971,33.9121,33.9579,55400.0
2015-05-29 15:20:00,51.89,51.89,51.77,51.86,114500.0,33.9645,33.9645,33.8859,33.9448,114500.0
2015-05-29 15:30:00,51.87,51.91,51.82,51.89,102300.0,33.9514,33.9776,33.9187,33.9645,102300.0
2015-05-29 15:40:00,51.89,51.94,51.86,51.9,120900.0,33.9645,33.9972,33.9448,33.971,120900.0
2015-05-29 15:50:00,51.89,51.91,51.82,51.82,235900.0,33.9645,33.9776,33.9187,33.9187,235900.0
2015-06-01 09:30:00,51.78,52.0,51.73,51.74,76734.0,33.8925,34.0365,33.8598,33.8663,76734.0
2015-06-01 09:40:00,51.72,51.72,51.43,51.5,75148.0,33.8532,33.8532,33.6634,33.7092,75148.0
2015-06-01 09:50:00,51.5,51.63,51.32,51.62,50145.0,33.7092,33.7943,33.5914,33.7878,50145.0
2015-06-01 10:00:00,51.61,51.7,51.45,51.47,81300.0,33.7812,33.8401,33.6765,33.6896,81300.0
2015-06-01 10:10:00,51.48,51.52,51.3,51.35,73477.0,33.6961,33.7223,33.5783,33.611,73477.0
2015-06-01 10:20:00,51.34,51.47,51.31,51.39,63040.0,33.6045,33.6896,33.5848,33.6372,63040.0
2015-06-01 10:30:00,51.39,51.44,51.29,51.41,42648.0,33.6372,33.6699,33.5718,33.6503,42648.0
2015-06-01 10:40:00,51.41,51.43,51.33,51.41,36414.0,33.6503,33.6634,33.5979,33.6503,36414.0
2015-06-01 10:50:00,51.41,51.46,51.4,51.44,50036.0,33.6503,33.683,33.6438,33.6699,50036.0
2015-06-01 11:00:00,51.43,51.59,51.43,51.57,43392.0,33.6634,33.7681,33.6634,33.755,43392.0
2015-06-01 11:10:00,51.58,51.61,51.52,51.55,35017.0,33.7616,33.7812,33.7223,33.7419,35017.0
2015-06-01 11:20:00,51.55,51.71,51.54,51.61,66151.0,33.7419,33.8467,33.7354,33.7812,66151.0
2015-06-01 11:30:00,51.6,51.65,51.6,51.63,32429.0,33.7747,33.8074,33.7747,33.7943,32429.0
2015-06-01 11:40:00,51.63,51.65,51.59,51.6,41045.0,33.7943,33.8074,33.7681,33.7747,41045.0
2015-06-01 11:50:00,51.61,51.65,51.59,51.62,45135.0,33.7812,33.8074,33.7681,33.7878,45135.0
2015-06-01 12:00:00,51.61,51.66,51.6,51.64,43296.0,33.7812,33.8139,33.7747,33.8008,43296.0
2015-06-01 12:10:00,51.65,51.8,51.63,51.8,43855.0,33.8074,33.9056,33.7943,33.9056,43855.0
2015-06-01 12:20:00,51.81,51.94,51.81,51.94,99250.0,33.9121,33.9972,33.9121,33.9972,99250.0
2015-06-01 12:30:00,51.94,51.97,51.87,51.96,96524.0,33.9972,34.0168,33.9514,34.0103,96524.0
2015-06-01 12:40:00,51.97,51.98,51.95,51.98,32840.0,34.0168,34.0234,34.0038,34.0234,32840.0
2015-06-01 12:50:00,51.98,52.04,51.97,52.01,40915.0,34.0234,34.0627,34.0168,34.043,40915.0
2015-06-01 13:00:00,52.01,52.06,51.97,52.03,21339.0,34.043,34.0758,34.0168,34.0561,21339.0
2015-06-01 13:10:00,52.04,52.09,51.98,52.03,52693.0,34.0627,34.0954,34.0234,34.0561,52693.0
2015-06-01 13:20:00,52.03,52.05,52.02,52.04,29280.0,34.0561,34.0692,34.0496,34.0627,29280.0
2015-06-01 13:30:00,52.05,52.09,52.0,52.01,20728.0,34.0692,34.0954,34.0365,34.043,20728.0
2015-06-01 13:40:00,52.01,52.02,51.98,52.02,26456.0,34.043,34.0496,34.0234,34.0496,26456.0
2015-06-01 13:50:00,52.02,52.03,51.95,51.97,26699.0,34.0496,34.0561,34.0038,34.0168,26699.0
2015-06-01 14:00:00,51.99,52.01,51.97,52.0,55439.0,34.0299,34.043,34.0168,34.0365,55439.0
2015-06-01 14:10:00,52.01,52.08,52.0,52.0,58399.0,34.043,34.0888,34.0365,34.0365,58399.0
2015-06-01 14:20:00,52.0,52.06,51.99,52.05,28143.0,34.0365,34.0758,34.0299,34.0692,28143.0
2015-06-01 14:30:00,52.05,52.07,51.97,51.97,66261.0,34.0692,34.0823,34.0168,34.0168,66261.0
2015-06-01 14:40:00,51.97,51.99,51.93,51.98,39679.0,34.0168,34.0299,33.9907,34.0234,39679.0
2015-06-01 14:50:00,51.98,51.98,51.92,51.95,29360.0,34.0234,34.0234,33.9841,34.0038,29360.0
2015-06-01 15:00:00,51.95,51.98,51.94,51.98,50466.0,34.0038,34.0234,33.9972,34.0234,50466.0
2015-06-01 15:10:00,51.98,51.99,51.94,51.94,57017.0,34.0234,34.0299,33.9972,33.9972,57017.0
2015-06-01 15:20:00,51.95,51.96,51.93,51.93,33716.0,34.0038,34.0103,33.9907,33.9907,33716.0
2015-06-01 15:30:00,51.93,51.94,51.76,51.78,72915.0,33.9907,33.9972,33.8794,33.8925,72915.0
2015-06-01 15:40:00,51.78,51.81,51.74,51.8,80638.0,33.8925,33.9121,33.8663,33.9056,80638.0
2015-06-01 15:50:00,51.8,51.85,51.79,51.83,243649.0,33.9056,33.9383,33.899,33.9252,243649.0
2015-06-02 09:30:00,51.76,51.85,51.51,51.53,69182.0,33.8794,33.9383,33.7158,33.7288,69182.0
2015-06-02 09:40:00,51.5,51.57,51.36,51.36,40404.0,33.7092,33.755,33.6176,33.6176,40404.0
2015-06-02 09:50:00,51.35,51.48,51.32,51.42,46247.0,33.611,33.6961,33.5914,33.6568,46247.0
2015-06-02 10:00:00,51.4,51.57,51.37,51.47,47681.0,33.6438,33.755,33.6241,33.6896,47681.0
2015-06-02 10:10:00,51.47,51.52,51.38,51.38,43025.0,33.6896,33.7223,33.6307,33.6307,43025.0
2015-06-02 10:20:00,51.37,51.39,51.26,51.31,91136.0,33.6241,33.6372,33.5521,33.5848,91136.0
2015-06-02 10:30:00,51.31,51.4,51.26,51.4,72325.0,33.5848,33.6438,33.5521,33.6438,72325.0
2015-06-02 10:40:00,51.4,51.44,51.38,51.39,39057.0,33.6438,33.6699,33.6307,33.6372,39057.0
2015-06-02 10:50:00,51.39,51.39,51.25,51.26,57000.0,33.6372,33.6372,33.5456,33.5521,57000.0
2015-06-02 11:00:00,51.25,51.29,51.22,51.22,57410.0,33.5456,33.5718,33.5259,33.5259,57410.0
2015-06-02 11:10:00,51.22,51.23,51.14,51.15,71576.0,33.5259,33.5325,33.4736,33.4801,71576.0
2015-06-02 11:20:00,51.15,51.15,51.08,51.15,104395.0,33.4801,33.4801,33.4343,33.4801,104395.0
2015-06-02 11:30:00,51.15,51.21,51.06,51.2,52016.0,33.4801,33.5194,33.4212,33.5128,52016.0
2015-06-02 11:40:00,51.2,51.21,51.17,51.18,51717.0,33.5128,33.5194,33.4932,33.4998,51717.0
2015-06-02 11:50:00,51.19,51.31,51.18,51.31,52507.0,33.5063,33.5848,33.4998,33.5848,52507.0
2015-06-02 12:00:00,51.31,51.53,51.26,51.48,51930.0,33.5848,33.7288,33.5521,33.6961,51930.0
2015-06-02 12:10:00,51.47,51.59,51.43,51.59,66404.0,33.6896,33.7681,33.6634,33.7681,66404.0
2015-06-02 12:20:00,51.59,51.66,51.45,51.45,89987.0,33.7681,33.8139,33.6765,33.6765,89987.0
2015-06-02 12:30:00,51.43,51.45,51.36,51.38,38939.0,33.6634,33.6765,33.6176,33.6307,38939.0
2015-06-02 12:40:00,51.38,51.4,51.33,51.34,18575.0,33.6307,33.6438,33.5979,33.6045,18575.0
2015-06-02 12:50:00,51.33,51.38,51.29,51.31,34136.0,33.5979,33.6307,33.5718,33.5848,34136.0
2015-06-02 13:00:00,51.31,51.32,51.27,51.27,26850.0,33.5848,33.5914,33.5587,33.5587,26850.0
2015-06-02 13:10:00,51.27,51.33,51.23,51.33,44192.0,33.5587,33.5979,33.5325,33.5979,44192.0
2015-06-02 13:20:00,51.33,51.39,51.29,51.3,35809.0,33.5979,33.6372,33.5718,33.5783,35809.0
2015-06-02 13:30:00,51.3,51.35,51.29,51.3,28927.0,33.5783,33.611,33.5718,33.5783,28927.0
2015-06-02 13:40:00,51.3,51.31,51.26,51.26,29958.0,33.5783,33.5848,33.5521,33.5521,29958.0
2015-06-02 13:50:00,51.25,51.33,51.23,51.31,39106.0,33.5456,33.5979,33.5325,33.5848,39106.0
2015-06-02 14:00:00,51.32,51.32,51.29,51.3,31893.0,33.5914,33.5914,33.5718,33.5783,31893.0
2015-06-02 14:10:00,51.29,51.3,51.24,51.26,42952.0,33.5718,33.5783,33.539,33.5521,42952.0
2015-06-02 14:20:00,51.27,51.28,51.21,51.24,55823.0,33.5587,33.5652,33.5194,33.539,55823.0
2015-06-02 14:30:00,51.24,51.29,51.23,51.25,37584.0,33.539,33.5718,33.5325,33.5456,37584.0
2015-06-02 14:40:00,51.24,51.24,51.15,51.17,45465.0,33.539,33.539,33.4801,33.4932,45465.0
2015-06-02 14:50:00,51.17,51.24,51.16,51.23,32599.0,33.4932,33.539,33.4867,33.5325,32599.0
2015-06-02 15:00:00,51.23,51.24,51.15,51.17,55947.0,33.5325,33.539,33.4801,33.4932,55947.0
2015-06-02 15:10:00,51.19,51.22,51.14,51.22,69989.0,33.5063,33.5259,33.4736,33.5259,69989.0
2015-06-02 15:20:00,51.22,51.23,51.19,51.2,78842.0,33.5259,33.5325,33.5063,33.5128,78842.0
2015-06-02 15:30:00,51.19,51.25,51.17,51.21,84092.0,33.5063,33.5456,33.4932,33.5194,84092.0
2015-06-02 15:40:00,51.21,51.22,51.13,51.19,128400.0,33.5194,33.5259,33.467,33.5063,128400.0
2015-06-02 15:50:00,51.19,51.19,51.15,51.16,238329.0,33.5063,33.5063,33.4801,33.4867,238329.0
2015-06-03 09:30:00,51.25,51.36,51.06,51.12,103592.0,33.5456,33.6176,33.4212,33.4605,103592.0
2015-06-03 09:40:00,51.14,51.24,51.08,51.09,60039.0,33.4736,33.539,33.4343,33.4408,60039.0
2015-06-03 09:50:00,51.09,51.13,51.02,51.11,36173.0,33.4408,33.467,33.395,33.4539,36173.0
2015-06-03 10:00:00,51.11,51.15,51.01,51.12,59482.0,33.4539,33.4801,33.3885,33.4605,59482.0
2015-06-03 10:10:00,51.13,51.29,51.13,51.25,33365.0,33.467,33.5718,33.467,33.5456,33365.0
2015-06-03 10:20:00,51.23,51.3,51.21,51.29,80587.0,33.5325,33.5783,33.5194,33.5718,80587.0
2015-06-03 10:30:00,51.3,51.43,51.29,51.36,35159.0,33.5783,33.6634,33.5718,33.6176,35159.0
2015-06-03 10:40:00,51.36,51.43,51.3,51.39,61883.0,33.6176,33.6634,33.5783,33.6372,61883.0
2015-06-03 10:50:00,51.39,51.4,51.28,51.29,43433.0,33.6372,33.6438,33.5652,33.5718,43433.0
2015-06-03 11:00:00,51.28,51.3,51.05,51.15,130376.0,33.5652,33.5783,33.4147,33.4801,130376.0
2015-06-03 11:10:00,51.15,51.25,51.07,51.14,87705.0,33.4801,33.5456,33.4278,33.4736,87705.0
2015-06-03 11:20:00,51.14,51.31,51.14,51.19,79076.0,33.4736,33.5848,33.4736,33.5063,79076.0
2015-06-03 11:30:00,51.18,51.19,51.13,51.13,17188.0,33.4998,33.5063,33.467,33.467,17188.0
2015-06-03 11:40:00,51.13,51.13,51.01,51.02,37627.0,33.467,33.467,33.3885,33.395,37627.0
2015-06-03 11:50:00,51.02,51.08,50.99,51.01,61541.0,33.395,33.4343,33.3754,33.3885,61541.0
2015-06-03 12:00:00,51.02,51.07,51.0,51.02,25432.0,33.395,33.4278,33.3819,33.395,25432.0
2015-06-03 12:10:00,51.03,51.05,51.01,51.01,23597.0,33.4016,33.4147,33.3885,33.3885,23597.0
2015-06-03 12:20:00,51.01,51.02,50.94,51.0,18242.0,33.3885,33.395,33.3427,33.3819,18242.0
2015-06-03 12:30:00,50.99,51.03,50.94,51.02,21561.0,33.3754,33.4016,33.3427,33.395,21561.0
2015-06-03 12:40:00,51.04,51.04,50.98,51.0,19138.0,33.4081,33.4081,33.3688,33.3819,19138.0
2015-06-03 12:50:00,51.01,51.09,50.99,51.09,44117.0,33.3885,33.4408,33.3754,33.4408,44117.0
2015-06-03 13:00:00,51.09,51.1,51.04,51.04,26337.0,33.4408,33.4474,33.4081,33.4081,26337.0
2015-06-03 13:10:00,51.04,51.08,51.04,51.08,21387.0,33.4081,33.4343,33.4081,33.4343,21387.0
2015-06-03 13:20:00,51.08,51.15,51.08,51.14,29247.0,33.4343,33.4801,33.4343,33.4736,29247.0
2015-06-03 13:30:00,51.14,51.15,51.1,51.15,33259.0,33.4736,33.4801,33.4474,33.4801,33259.0
2015-06-03 13:40:00,51.15,51.18,51.13,51.16,27847.0,33.4801,33.4998,33.467,33.4867,27847.0
2015-06-03 13:50:00,51.16,51.18,51.14,51.15,17842.0,33.4867,33.4998,33.4736,33.4801,17842.0
2015-06-03 14:00:00,51.16,51.24,51.16,51.2,59041.0,33.4867,33.539,33.4867,33.5128,59041.0
2015-06-03 14:10:00,51.21,51.25,51.2,51.21,22085.0,33.5194,33.5456,33.5128,33.5194,22085.0
2015-06-03 14:20:00,51.22,51.26,51.22,51.24,21265.0,33.5259,33.5521,33.5259,33.539,21265.0
2015-06-03 14:30:00,51.24,51.24,51.19,51.22,19166.0,33.539,33.539,33.5063,33.5259,19166.0
2015-06-03 14:40:00,51.21,51.24,51.2,51.22,23773.0,33.5194,33.539,33.5128,33.5259,23773.0
2015-06-03 14:50:00,51.22,51.24,51.17,51.21,36619.0,33.5259,33.539,33.4932,33.5194,36619.0
2015-06-03 15:00:00,51.21,51.26,51.15,51.25,81521.0,33.5194,33.5521,33.4801,33.5456,81521.0
2015-06-03 15:10:00,51.24,51.26,51.18,51.19,49403.0,33.539,33.5521,33.4998,33.5063,49403.0
2015-06-03 15:20:00,51.19,51.23,51.18,51.21,38891.0,33.5063,33.5325,33.4998,33.5194,38891.0
2015-06-03 15:30:00,51.21,51.3,51.19,51.28,72643.0,33.5194,33.5783,33.5063,33.5652,72643.0
2015-06-03 15:40:00,51.28,51.3,51.18,51.21,68575.0,33.5652,33.5783,33.4998,33.5194,68575.0
2015-06-03 15:50:00,51.22,51.28,51.2,51.25,156504.0,33.5259,33.5652,33.5128,33.5456,156504.0
2015-06-04 09:30:00,50.84,50.95,50.76,50.89,70895.0,33.2772,33.3492,33.2248,33.3099,70895.0
2015-06-04 09:40:00,50.9,51.0,50.87,50.98,63221.0,33.3165,33.3819,33.2968,33.3688,63221.0
2015-06-04 09:50:00,50.98,51.15,50.95,51.11,28174.0,33.3688,33.4801,33.3492,33.4539,28174.0
2015-06-04 10:00:00,51.11,51.19,51.08,51.18,21037.0,33.4539,33.5063,33.4343,33.4998,21037.0
2015-06-04 10:10:00,51.18,51.2,51.09,51.11,26150.0,33.4998,33.5128,33.4408,33.4539,26150.0
2015-06-04 10:20:00,51.12,51.17,51.1,51.17,33181.0,33.4605,33.4932,33.4474,33.4932,33181.0
2015-06-04 10:30:00,51.16,51.16,51.02,51.06,31594.0,33.4867,33.4867,33.395,33.4212,31594.0
2015-06-04 10:40:00,51.05,51.11,51.03,51.11,21020.0,33.4147,33.4539,33.4016,33.4539,21020.0
2015-06-04 10:50:00,51.11,51.11,51.03,51.03,17249.0,33.4539,33.4539,33.4016,33.4016,17249.0
2015-06-04 11:00:00,51.02,51.02,50.93,50.99,22640.0,33.395,33.395,33.3361,33.3754,22640.0
2015-06-04 11:10:00,50.99,51.1,50.97,51.08,26486.0,33.3754,33.4474,33.3623,33.4343,26486.0
2015-06-04 11:20:00,51.09,51.17,51.07,51.11,29957.0,33.4408,33.4932,33.4278,33.4539,29957.0
2015-06-04 11:30:00,51.11,51.11,51.01,51.04,21771.0,33.4539,33.4539,33.3885,33.4081,21771.0
2015-06-04 11:40:00,51.05,51.08,50.95,50.99,27334.0,33.4147,33.4343,33.3492,33.3754,27334.0
2015-06-04 11:50:00,51.0,51.02,50.95,51.01,23392.0,33.3819,33.395,33.3492,33.3885,23392.0
2015-06-04 12:00:00,51.0,51.01,50.96,51.0,16002.0,33.3819,33.3885,33.3558,33.3819,16002.0
2015-06-04 12:10:00,50.99,51.03,50.98,51.0,44038.0,33.3754,33.4016,33.3688,33.3819,44038.0
2015-06-04 12:20:00,51.0,51.01,50.95,50.96,26201.0,33.3819,33.3885,33.3492,33.3558,26201.0
2015-06-04 12:30:00,50.95,51.05,50.93,51.02,39793.0,33.3492,33.4147,33.3361,33.395,39793.0
2015-06-04 12:40:00,51.01,51.06,50.99,51.05,10823.0,33.3885,33.4212,33.3754,33.4147,10823.0
2015-06-04 12:50:00,51.04,51.08,51.02,51.05,41535.0,33.4081,33.4343,33.395,33.4147,41535.0
2015-06-04 13:00:00,51.05,51.06,50.94,50.95,35212.0,33.4147,33.4212,33.3427,33.3492,35212.0
2015-06-04 13:10:00,50.94,50.95,50.77,50.79,58191.0,33.3427,33.3492,33.2314,33.2445,58191.0
2015-06-04 13:20:00,50.79,50.89,50.78,50.89,72395.0,33.2445,33.3099,33.2379,33.3099,72395.0
2015-06-04 13:30:00,50.88,50.94,50.86,50.94,60708.0,33.3034,33.3427,33.2903,33.3427,60708.0
2015-06-04 13:40:00,50.94,50.95,50.87,50.88,64680.0,33.3427,33.3492,33.2968,33.3034,64680.0
2015-06-04 13:50:00,50.89,50.97,50.88,50.97,30955.0,33.3099,33.3623,33.3034,33.3623,30955.0
2015-06-04 14:00:00,50.96,51.01,50.93,51.01,42098.0,33.3558,33.3885,33.3361,33.3885,42098.0
2015-06-04 14:10:00,51.01,51.09,50.98,51.07,33483.0,33.3885,33.4408,33.3688,33.4278,33483.0
2015-06-04 14:20:00,51.07,51.09,51.0,51.02,26793.0,33.4278,33.4408,33.3819,33.395,26793.0
2015-06-04 14:30:00,51.02,51.04,50.99,51.01,40585.0,33.395,33.4081,33.3754,33.3885,40585.0
2015-06-04 14:40:00,51.02,51.07,51.0,51.04,38197.0,33.395,33.4278,33.3819,33.4081,38197.0
2015-06-04 14:50:00,51.04,51.12,51.04,51.12,42010.0,33.4081,33.4605,33.4081,33.4605,42010.0
2015-06-04 15:00:00,51.12,51.14,51.07,51.1,62782.0,33.4605,33.4736,33.4278,33.4474,62782.0
2015-06-04 15:10:00,51.1,51.11,51.04,51.05,55976.0,33.4474,33.4539,33.4081,33.4147,55976.0
2015-06-04 15:20:00,51.05,51.11,51.04,51.08,55685.0,33.4147,33.4539,33.4081,33.4343,55685.0
2015-06-04 15:30:00,51.08,51.09,51.04,51.09,73126.0,33.4343,33.4408,33.4081,33.4408,73126.0
2015-06-04 15:40:00,51.09,51.13,51.02,51.12,238287.0,33.4408,33.467,33.395,33.4605,238287.0
2015-06-04 15:50:00,51.11,51.17,51.09,51.16,280957.0,33.4539,33.4932,33.4408,33.4867,280957.0
2015-06-05 09:30:00,50.83,51.03,50.65,50.65,74904.0,33.2707,33.4016,33.1528,33.1528,74904.0
2015-06-05 09:40:00,50.62,50.81,50.6,50.71,33263.0,33.1332,33.2576,33.1201,33.1921,33263.0
2015-06-05 09:50:00,50.7,50.89,50.7,50.82,23864.0,33.1856,33.3099,33.1856,33.2641,23864.0
2015-06-05 10:00:00,50.81,50.89,50.78,50.86,25340.0,33.2576,33.3099,33.2379,33.2903,25340.0
2015-06-05 10:10:00,50.84,50.93,50.83,50.93,22745.0,33.2772,33.3361,33.2707,33.3361,22745.0
2015-06-05 10:20:00,50.92,51.08,50.92,51.05,19463.0,33.3296,33.4343,33.3296,33.4147,19463.0
2015-06-05 10:30:00,51.05,51.18,51.04,51.15,21752.0,33.4147,33.4998,33.4081,33.4801,21752.0
2015-06-05 10:40:00,51.15,51.16,51.03,51.03,33399.0,33.4801,33.4867,33.4016,33.4016,33399.0
2015-06-05 10:50:00,51.03,51.08,50.99,51.06,42418.0,33.4016,33.4343,33.3754,33.4212,42418.0
2015-06-05 11:00:00,51.06,51.16,51.06,51.16,60503.0,33.4212,33.4867,33.4212,33.4867,60503.0
2015-06-05 11:10:00,51.15,51.19,51.14,51.19,30617.0,33.4801,33.5063,33.4736,33.5063,30617.0
2015-06-05 11:20:00,51.2,51.23,51.15,51.17,33410.0,33.5128,33.5325,33.4801,33.4932,33410.0
2015-06-05 11:30:00,51.17,51.25,51.14,51.18,31172.0,33.4932,33.5456,33.4736,33.4998,31172.0
2015-06-05 11:40:00,51.18,51.26,51.17,51.24,26614.0,33.4998,33.5521,33.4932,33.539,26614.0
2015-06-05 11:50:00,51.24,51.27,51.22,51.25,38092.0,33.539,33.5587,33.5259,33.5456,38092.0
2015-06-05 12:00:00,51.25,51.27,51.2,51.25,53759.0,33.5456,33.5587,33.5128,33.5456,53759.0
2015-06-05 12:10:00,51.27,51.31,51.24,51.3,31078.0,33.5587,33.5848,33.539,33.5783,31078.0
2015-06-05 12:20:00,51.29,51.31,51.26,51.31,71185.0,33.5718,33.5848,33.5521,33.5848,71185.0
2015-06-05 12:30:00,51.3,51.32,51.19,51.23,52656.0,33.5783,33.5914,33.5063,33.5325,52656.0
2015-06-05 12:40:00,51.23,51.36,51.22,51.3,26474.0,33.5325,33.6176,33.5259,33.5783,26474.0
2015-06-05 12:50:00,51.31,51.35,51.31,51.32,13374.0,33.5848,33.611,33.5848,33.5914,13374.0
2015-06-05 13:00:00,51.32,51.37,51.3,51.36,21255.0,33.5914,33.6241,33.5783,33.6176,21255.0
2015-06-05 13:10:00,51.36,51.37,51.3,51.34,21803.0,33.6176,33.6241,33.5783,33.6045,21803.0
2015-06-05 13:20:00,51.34,51.41,51.32,51.41,40150.0,33.6045,33.6503,33.5914,33.6503,40150.0
2015-06-05 13:30:00,51.4,51.43,51.38,51.43,21180.0,33.6438,33.6634,33.6307,33.6634,21180.0
2015-06-05 13:40:00,51.42,51.46,51.36,51.36,56476.0,33.6568,33.683,33.6176,33.6176,56476.0
2015-06-05 13:50:00,51.36,51.37,51.32,51.33,18869.0,33.6176,33.6241,33.5914,33.5979,18869.0
2015-06-05 14:00:00,51.32,51.34,51.29,51.34,23420.0,33.5914,33.6045,33.5718,33.6045,23420.0
2015-06-05 14:10:00,51.34,51.38,51.3,51.37,23426.0,33.6045,33.6307,33.5783,33.6241,23426.0
2015-06-05 14:20:00,51.37,51.37,51.27,51.28,20440.0,33.6241,33.6241,33.5587,33.5652,20440.0
2015-06-05 14:30:00,51.28,51.3,51.26,51.27,31687.0,33.5652,33.5783,33.5521,33.5587,31687.0
2015-06-05 14:40:00,51.27,51.31,51.24,51.25,23690.0,33.5587,33.5848,33.539,33.5456,23690.0
2015-06-05 14:50:00,51.25,51.31,51.23,51.25,31870.0,33.5456,33.5848,33.5325,33.5456,31870.0
2015-06-05 15:00:00,51.23,51.27,51.2,51.21,30739.0,33.5325,33.5587,33.5128,33.5194,30739.0
2015-06-05 15:10:00,51.22,51.24,51.15,51.16,45431.0,33.5259,33.539,33.4801,33.4867,45431.0
2015-06-05 15:20:00,51.16,51.18,51.12,51.15,44156.0,33.4867,33.4998,33.4605,33.4801,44156.0
2015-06-05 15:30:00,51.15,51.23,51.14,51.17,64360.0,33.4801,33.5325,33.4736,33.4932,64360.0
2015-06-05 15:40:00,51.16,51.17,51.14,51.16,180559.0,33.4867,33.4932,33.4736,33.4867,180559.0
2015-06-05 15:50:00,51.16,51.22,51.16,51.19,154297.0,33.4867,33.5259,33.4867,33.5063,154297.0
2015-06-08 09:30:00,50.9,51.13,50.84,50.92,117214.0,33.3165,33.467,33.2772,33.3296,117214.0
2015-06-08 09:40:00,50.91,50.96,50.86,50.89,45933.0,33.323,33.3558,33.2903,33.3099,45933.0
2015-06-08 09:50:00,50.89,50.93,50.84,50.93,67575.0,33.3099,33.3361,33.2772,33.3361,67575.0
2015-06-08 10:00:00,50.92,50.92,50.84,50.88,80943.0,33.3296,33.3296,33.2772,33.3034,80943.0
2015-06-08 10:10:00,50.88,50.93,50.87,50.88,36896.0,33.3034,33.3361,33.2968,33.3034,36896.0
2015-06-08 10:20:00,50.88,50.95,50.85,50.88,40537.0,33.3034,33.3492,33.2838,33.3034,40537.0
2015-06-08 10:30:00,50.88,50.91,50.84,50.91,60752.0,33.3034,33.323,33.2772,33.323,60752.0
2015-06-08 10:40:00,50.9,50.94,50.86,50.91,116300.0,33.3165,33.3427,33.2903,33.323,116300.0
2015-06-08 10:50:00,50.9,50.91,50.86,50.89,35627.0,33.3165,33.323,33.2903,33.3099,35627.0
2015-06-08 11:00:00,50.88,50.92,50.84,50.91,86226.0,33.3034,33.3296,33.2772,33.323,86226.0
2015-06-08 11:10:00,50.9,50.92,50.85,50.86,40291.0,33.3165,33.3296,33.2838,33.2903,40291.0
2015-06-08 11:20:00,50.86,50.9,50.81,50.82,38263.0,33.2903,33.3165,33.2576,33.2641,38263.0
2015-06-08 11:30:00,50.81,50.82,50.77,50.82,64945.0,33.2576,33.2641,33.2314,33.2641,64945.0
2015-06-08 11:40:00,50.81,50.81,50.72,50.73,45994.0,33.2576,33.2576,33.1987,33.2052,45994.0
2015-06-08 11:50:00,50.73,50.74,50.65,50.69,105829.0,33.2052,33.2118,33.1528,33.179,105829.0
2015-06-08 12:00:00,50.7,50.81,50.69,50.71,42600.0,33.1856,33.2576,33.179,33.1921,42600.0
2015-06-08 12:10:00,50.72,50.72,50.68,50.69,16934.0,33.1987,33.1987,33.1725,33.179,16934.0
2015-06-08 12:20:00,50.69,50.69,50.61,50.62,40706.0,33.179,33.179,33.1267,33.1332,40706.0
2015-06-08 12:30:00,50.62,50.65,50.61,50.64,116746.0,33.1332,33.1528,33.1267,33.1463,116746.0
2015-06-08 12:40:00,50.63,50.64,50.6,50.61,25476.0,33.1398,33.1463,33.1201,33.1267,25476.0
2015-06-08 12:50:00,50.6,50.62,50.57,50.58,38708.0,33.1201,33.1332,33.1005,33.107,38708.0
2015-06-08 13:00:00,50.58,50.67,50.57,50.66,23479.0,33.107,33.1659,33.1005,33.1594,23479.0
2015-06-08 13:10:00,50.66,50.7,50.62,50.66,74538.0,33.1594,33.1856,33.1332,33.1594,74538.0
2015-06-08 13:20:00,50.66,50.67,50.6,50.6,41210.0,33.1594,33.1659,33.1201,33.1201,41210.0
2015-06-08 13:30:00,50.6,50.63,50.57,50.58,32794.0,33.1201,33.1398,33.1005,33.107,32794.0
2015-06-08 13:40:00,50.58,50.65,50.57,50.63,19493.0,33.107,33.1528,33.1005,33.1398,19493.0
2015-06-08 13:50:00,50.64,50.7,50.61,50.68,26634.0,33.1463,33.1856,33.1267,33.1725,26634.0
2015-06-08 14:00:00,50.68,50.71,50.66,50.68,42258.0,33.1725,33.1921,33.1594,33.1725,42258.0
2015-06-08 14:10:00,50.68,50.7,50.64,50.66,29030.0,33.1725,33.1856,33.1463,33.1594,29030.0
2015-06-08 14:20:00,50.65,50.67,50.63,50.67,27277.0,33.1528,33.1659,33.1398,33.1659,27277.0
2015-06-08 14:30:00,50.68,50.74,50.67,50.69,121646.0,33.1725,33.2118,33.1659,33.179,121646.0
2015-06-08 14:40:00,50.69,50.74,50.67,50.69,35719.0,33.179,33.2118,33.1659,33.179,35719.0
2015-06-08 14:50:00,50.69,50.72,50.66,50.71,58569.0,33.179,33.1987,33.1594,33.1921,58569.0
2015-06-08 15:00:00,50.72,50.73,50.65,50.66,117220.0,33.1987,33.2052,33.1528,33.1594,117220.0
2015-06-08 15:10:00,50.68,50.7,50.64,50.65,99172.0,33.1725,33.1856,33.1463,33.1528,99172.0
2015-06-08 15:20:00,50.65,50.7,50.63,50.65,69573.0,33.1528,33.1856,33.1398,33.1528,69573.0
2015-06-08 15:30:00,50.66,50.66,50.59,50.63,63586.0,33.1594,33.1594,33.1136,33.1398,63586.0
2015-06-08 15:40:00,50.62,50.66,50.57,50.6,95452.0,33.1332,33.1594,33.1005,33.1201,95452.0
2015-06-08 15:50:00,50.6,50.61,50.5,50.53,217806.0,33.1201,33.1267,33.0547,33.0743,217806.0
2015-06-09 09:30:00,50.35,50.62,50.35,50.52,71684.0,32.9565,33.1332,32.9565,33.0678,71684.0
2015-06-09 09:40:00,50.53,50.6,50.45,50.48,30917.0,33.0743,33.1201,33.0219,33.0416,30917.0
2015-06-09 09:50:00,50.49,50.49,50.37,50.43,31107.0,33.0481,33.0481,32.9696,33.0088,31107.0
2015-06-09 10:00:00,50.42,50.44,50.29,50.41,46212.0,33.0023,33.0154,32.9172,32.9958,46212.0
2015-06-09 10:10:00,50.42,50.49,50.36,50.41,49822.0,33.0023,33.0481,32.963,32.9958,49822.0
2015-06-09 10:20:00,50.41,50.44,50.31,50.33,51307.0,32.9958,33.0154,32.9303,32.9434,51307.0
2015-06-09 10:30:00,50.32,50.43,50.32,50.42,78219.0,32.9368,33.0088,32.9368,33.0023,78219.0
2015-06-09 10:40:00,50.42,50.5,50.42,50.44,34297.0,33.0023,33.0547,33.0023,33.0154,34297.0
2015-06-09 10:50:00,50.44,50.55,50.41,50.55,31011.0,33.0154,33.0874,32.9958,33.0874,31011.0
2015-06-09 11:00:00,50.55,50.57,50.44,50.44,53675.0,33.0874,33.1005,33.0154,33.0154,53675.0
2015-06-09 11:10:00,50.45,50.47,50.43,50.43,61020.0,33.0219,33.035,33.0088,33.0088,61020.0
2015-06-09 11:20:00,50.44,50.55,50.43,50.53,61263.0,33.0154,33.0874,33.0088,33.0743,61263.0
2015-06-09 11:30:00,50.52,50.57,50.5,50.52,60187.0,33.0678,33.1005,33.0547,33.0678,60187.0
2015-06-09 11:40:00,50.53,50.55,50.49,50.53,113910.0,33.0743,33.0874,33.0481,33.0743,113910.0
2015-06-09 11:50:00,50.54,50.55,50.49,50.53,83112.0,33.0808,33.0874,33.0481,33.0743,83112.0
2015-06-09 12:00:00,50.53,50.61,50.52,50.59,56005.0,33.0743,33.1267,33.0678,33.1136,56005.0
2015-06-09 12:10:00,50.6,50.66,50.59,50.62,27177.0,33.1201,33.1594,33.1136,33.1332,27177.0
2015-06-09 12:20:00,50.62,50.66,50.62,50.64,78076.0,33.1332,33.1594,33.1332,33.1463,78076.0
2015-06-09 12:30:00,50.65,50.7,50.63,50.63,56376.0,33.1528,33.1856,33.1398,33.1398,56376.0
2015-06-09 12:40:00,50.64,50.66,50.6,50.6,79402.0,33.1463,33.1594,33.1201,33.1201,79402.0
2015-06-09 12:50:00,50.61,50.63,50.59,50.62,38956.0,33.1267,33.1398,33.1136,33.1332,38956.0
2015-06-09 13:00:00,50.62,50.72,50.62,50.64,37461.0,33.1332,33.1987,33.1332,33.1463,37461.0
2015-06-09 13:10:00,50.64,50.66,50.6,50.64,83673.0,33.1463,33.1594,33.1201,33.1463,83673.0
2015-06-09 13:20:00,50.65,50.69,50.64,50.66,27259.0,33.1528,33.179,33.1463,33.1594,27259.0
2015-06-09 13:30:00,50.68,50.69,50.6,50.63,37020.0,33.1725,33.179,33.1201,33.1398,37020.0
2015-06-09 13:40:00,50.62,50.62,50.54,50.61,53995.0,33.1332,33.1332,33.0808,33.1267,53995.0
2015-06-09 13:50:00,50.61,50.63,50.57,50.6,66399.0,33.1267,33.1398,33.1005,33.1201,66399.0
2015-06-09 14:00:00,50.59,50.63,50.59,50.6,22721.0,33.1136,33.1398,33.1136,33.1201,22721.0
2015-06-09 14:10:00,50.6,50.63,50.58,50.63,24616.0,33.1201,33.1398,33.107,33.1398,24616.0
2015-06-09 14:20:00,50.62,50.63,50.6,50.62,14581.0,33.1332,33.1398,33.1201,33.1332,14581.0
2015-06-09 14:30:00,50.62,50.64,50.6,50.63,43766.0,33.1332,33.1463,33.1201,33.1398,43766.0
2015-06-09 14:40:00,50.62,50.63,50.6,50.61,39819.0,33.1332,33.1398,33.1201,33.1267,39819.0
2015-06-09 14:50:00,50.62,50.62,50.51,50.55,31532.0,33.1332,33.1332,33.0612,33.0874,31532.0
2015-06-09 15:00:00,50.54,50.55,50.49,50.55,52636.0,33.0808,33.0874,33.0481,33.0874,52636.0
2015-06-09 15:10:00,50.55,50.56,50.52,50.52,36637.0,33.0874,33.0939,33.0678,33.0678,36637.0
2015-06-09 15:20:00,50.53,50.53,50.4,50.41,88085.0,33.0743,33.0743,32.9892,32.9958,88085.0
2015-06-09 15:30:00,50.41,50.43,50.39,50.41,139144.0,32.9958,33.0088,32.9827,32.9958,139144.0
2015-06-09 15:40:00,50.4,50.41,50.36,50.41,114415.0,32.9892,32.9958,32.963,32.9958,114415.0
2015-06-09 15:50:00,50.41,50.42,50.34,50.34,210373.0,32.9958,33.0023,32.9499,32.9499,210373.0
2015-06-10 09:30:00,50.72,50.78,50.53,50.64,93374.0,33.1987,33.2379,33.0743,33.1463,93374.0
2015-06-10 09:40:00,50.64,50.7,50.62,50.66,47442.0,33.1463,33.1856,33.1332,33.1594,47442.0
2015-06-10 09:50:00,50.67,50.69,50.62,50.64,64397.0,33.1659,33.179,33.1332,33.1463,64397.0
2015-06-10 10:00:00,50.64,50.83,50.64,50.77,48950.0,33.1463,33.2707,33.1463,33.2314,48950.0
2015-06-10 10:10:00,50.77,50.88,50.76,50.85,19448.0,33.2314,33.3034,33.2248,33.2838,19448.0
2015-06-10 10:20:00,50.85,51.01,50.85,51.0,33236.0,33.2838,33.3885,33.2838,33.3819,33236.0
2015-06-10 10:30:00,51.0,51.05,50.98,51.0,57576.0,33.3819,33.4147,33.3688,33.3819,57576.0
2015-06-10 10:40:00,51.0,51.04,50.98,51.0,56623.0,33.3819,33.4081,33.3688,33.3819,56623.0
2015-06-10 10:50:00,51.0,51.09,50.99,51.09,74855.0,33.3819,33.4408,33.3754,33.4408,74855.0
2015-06-10 11:00:00,51.09,51.11,51.0,51.07,50320.0,33.4408,33.4539,33.3819,33.4278,50320.0
2015-06-10 11:10:00,51.08,51.21,51.02,51.07,118772.0,33.4343,33.5194,33.395,33.4278,118772.0
2015-06-10 11:20:00,51.09,51.09,51.0,51.05,36655.0,33.4408,33.4408,33.3819,33.4147,36655.0
2015-06-10 11:30:00,51.05,51.07,51.01,51.06,157102.0,33.4147,33.4278,33.3885,33.4212,157102.0
2015-06-10 11:40:00,51.04,51.06,51.02,51.03,64175.0,33.4081,33.4212,33.395,33.4016,64175.0
2015-06-10 11:50:00,51.04,51.04,51.0,51.01,34953.0,33.4081,33.4081,33.3819,33.3885,34953.0
2015-06-10 12:00:00,51.0,51.09,51.0,51.04,55514.0,33.3819,33.4408,33.3819,33.4081,55514.0
2015-06-10 12:10:00,51.04,51.06,51.01,51.01,57714.0,33.4081,33.4212,33.3885,33.3885,57714.0
2015-06-10 12:20:00,51.01,51.08,50.99,51.04,31638.0,33.3885,33.4343,33.3754,33.4081,31638.0
2015-06-10 12:30:00,51.05,51.17,51.03,51.15,273151.0,33.4147,33.4932,33.4016,33.4801,273151.0
2015-06-10 12:40:00,51.16,51.17,51.1,51.11,55858.0,33.4867,33.4932,33.4474,33.4539,55858.0
2015-06-10 12:50:00,51.13,51.17,51.08,51.09,21844.0,33.467,33.4932,33.4343,33.4408,21844.0
2015-06-10 13:00:00,51.1,51.13,51.01,51.03,32653.0,33.4474,33.467,33.3885,33.4016,32653.0
2015-06-10 13:10:00,51.03,51.04,50.95,50.96,23446.0,33.4016,33.4081,33.3492,33.3558,23446.0
2015-06-10 13:20:00,50.96,50.99,50.96,50.98,10873.0,33.3558,33.3754,33.3558,33.3688,10873.0
2015-06-10 13:30:00,50.98,50.99,50.95,50.97,25661.0,33.3688,33.3754,33.3492,33.3623,25661.0
2015-06-10 13:40:00,50.97,51.0,50.96,51.0,31609.0,33.3623,33.3819,33.3558,33.3819,31609.0
2015-06-10 13:50:00,51.0,51.01,50.99,50.99,25938.0,33.3819,33.3885,33.3754,33.3754,25938.0
2015-06-10 14:00:00,51.0,51.02,50.99,51.0,45388.0,33.3819,33.395,33.3754,33.3819,45388.0
2015-06-10 14:10:00,51.0,51.0,50.95,51.0,25472.0,33.3819,33.3819,33.3492,33.3819,25472.0
2015-06-10 14:20:00,50.99,51.01,50.96,50.97,35202.0,33.3754,33.3885,33.3558,33.3623,35202.0
2015-06-10 14:30:00,50.98,50.99,50.95,50.96,48493.0,33.3688,33.3754,33.3492,33.3558,48493.0
2015-06-10 14:40:00,50.96,51.01,50.95,50.99,41763.0,33.3558,33.3885,33.3492,33.3754,41763.0
2015-06-10 14:50:00,51.0,51.0,50.96,51.0,53507.0,33.3819,33.3819,33.3558,33.3819,53507.0
2015-06-10 15:00:00,51.0,51.01,50.97,50.99,67049.0,33.3819,33.3885,33.3623,33.3754,67049.0
2015-06-10 15:10:00,50.99,51.0,50.92,50.96,67716.0,33.3754,33.3819,33.3296,33.3558,67716.0
2015-06-10 15:20:00,50.97,50.98,50.92,50.94,47472.0,33.3623,33.3688,33.3296,33.3427,47472.0
2015-06-10 15:30:00,50.94,50.97,50.93,50.96,79754.0,33.3427,33.3623,33.3361,33.3558,79754.0
2015-06-10 15:40:00,50.97,51.01,50.94,50.96,126347.0,33.3623,33.3885,33.3427,33.3558,126347.0
2015-06-10 15:50:00,50.97,50.98,50.88,50.89,353586.0,33.3623,33.3688,33.3034,33.3099,353586.0
2015-06-11 09:30:00,50.96,51.18,50.89,51.09,146973.0,33.3558,33.4998,33.3099,33.4408,146973.0
2015-06-11 09:40:00,51.11,51.24,51.06,51.24,107857.0,33.4539,33.539,33.4212,33.539,107857.0
2015-06-11 09:50:00,51.24,51.36,51.24,51.35,29412.0,33.539,33.6176,33.539,33.611,29412.0
2015-06-11 10:00:00,51.36,51.52,51.36,51.43,143365.0,33.6176,33.7223,33.6176,33.6634,143365.0
2015-06-11 10:10:00,51.44,51.45,51.36,51.42,82117.0,33.6699,33.6765,33.6176,33.6568,82117.0
2015-06-11 10:20:00,51.42,51.54,51.39,51.54,60628.0,33.6568,33.7354,33.6372,33.7354,60628.0
2015-06-11 10:30:00,51.52,51.53,51.35,51.39,93150.0,33.7223,33.7288,33.611,33.6372,93150.0
2015-06-11 10:40:00,51.39,51.56,51.37,51.56,150224.0,33.6372,33.7485,33.6241,33.7485,150224.0
2015-06-11 10:50:00,51.55,51.56,51.3,51.45,183017.0,33.7419,33.7485,33.5783,33.6765,183017.0
2015-06-11 11:00:00,51.44,51.57,51.42,51.54,122912.0,33.6699,33.755,33.6568,33.7354,122912.0
2015-06-11 11:10:00,51.54,51.65,51.53,51.64,52964.0,33.7354,33.8074,33.7288,33.8008,52964.0
2015-06-11 11:20:00,51.63,51.65,51.57,51.59,63282.0,33.7943,33.8074,33.755,33.7681,63282.0
2015-06-11 11:30:00,51.6,51.62,51.58,51.61,50691.0,33.7747,33.7878,33.7616,33.7812,50691.0
2015-06-11 11:40:00,51.6,51.62,51.53,51.6,62601.0,33.7747,33.7878,33.7288,33.7747,62601.0
2015-06-11 11:50:00,51.6,51.64,51.58,51.62,38653.0,33.7747,33.8008,33.7616,33.7878,38653.0
2015-06-11 12:00:00,51.62,51.65,51.58,51.62,71316.0,33.7878,33.8074,33.7616,33.7878,71316.0
2015-06-11 12:10:00,51.62,51.75,51.62,51.72,39456.0,33.7878,33.8728,33.7878,33.8532,39456.0
2015-06-11 12:20:00,51.73,51.75,51.63,51.63,30154.0,33.8598,33.8728,33.7943,33.7943,30154.0
2015-06-11 12:30:00,51.63,51.7,51.63,51.69,29877.0,33.7943,33.8401,33.7943,33.8336,29877.0
2015-06-11 12:40:00,51.69,51.71,51.65,51.66,21386.0,33.8336,33.8467,33.8074,33.8139,21386.0
2015-06-11 12:50:00,51.65,51.7,51.64,51.69,12887.0,33.8074,33.8401,33.8008,33.8336,12887.0
2015-06-11 13:00:00,51.69,51.7,51.63,51.63,30312.0,33.8336,33.8401,33.7943,33.7943,30312.0
2015-06-11 13:10:00,51.63,51.69,51.62,51.69,43812.0,33.7943,33.8336,33.7878,33.8336,43812.0
2015-06-11 13:20:00,51.69,51.7,51.63,51.64,78970.0,33.8336,33.8401,33.7943,33.8008,78970.0
2015-06-11 13:30:00,51.63,51.65,51.6,51.62,107942.0,33.7943,33.8074,33.7747,33.7878,107942.0
2015-06-11 13:40:00,51.62,51.7,51.62,51.66,22989.0,33.7878,33.8401,33.7878,33.8139,22989.0
2015-06-11 13:50:00,51.66,51.67,51.63,51.64,34935.0,33.8139,33.8205,33.7943,33.8008,34935.0
2015-06-11 14:00:00,51.64,51.71,51.63,51.71,16459.0,33.8008,33.8467,33.7943,33.8467,16459.0
2015-06-11 14:10:00,51.71,51.74,51.69,51.7,24175.0,33.8467,33.8663,33.8336,33.8401,24175.0
2015-06-11 14:20:00,51.7,51.72,51.7,51.7,57400.0,33.8401,33.8532,33.8401,33.8401,57400.0
2015-06-11 14:30:00,51.7,51.71,51.64,51.64,24326.0,33.8401,33.8467,33.8008,33.8008,24326.0
2015-06-11 14:40:00,51.64,51.66,51.62,51.64,44909.0,33.8008,33.8139,33.7878,33.8008,44909.0
2015-06-11 14:50:00,51.64,51.65,51.61,51.62,90195.0,33.8008,33.8074,33.7812,33.7878,90195.0
2015-06-11 15:00:00,51.63,51.63,51.57,51.57,64299.0,33.7943,33.7943,33.755,33.755,64299.0
2015-06-11 15:10:00,51.57,51.6,51.56,51.6,20192.0,33.755,33.7747,33.7485,33.7747,20192.0
2015-06-11 15:20:00,51.59,51.6,51.52,51.55,41612.0,33.7681,33.7747,33.7223,33.7419,41612.0
2015-06-11 15:30:00,51.54,51.58,51.5,51.53,52935.0,33.7354,33.7616,33.7092,33.7288,52935.0
2015-06-11 15:40:00,51.54,51.62,51.49,51.52,117817.0,33.7354,33.7878,33.7027,33.7223,117817.0
2015-06-11 15:50:00,51.52,51.58,51.48,51.58,211569.0,33.7223,33.7616,33.6961,33.7616,211569.0
2015-06-12 09:30:00,51.4,51.6,51.25,51.34,65222.0,33.6438,33.7747,33.5456,33.6045,65222.0
2015-06-12 09:40:00,51.32,51.43,51.24,51.3,26356.0,33.5914,33.6634,33.539,33.5783,26356.0
2015-06-12 09:50:00,51.29,51.41,51.28,51.33,25066.0,33.5718,33.6503,33.5652,33.5979,25066.0
2015-06-12 10:00:00,51.33,51.55,51.31,51.39,37101.0,33.5979,33.7419,33.5848,33.6372,37101.0
2015-06-12 10:10:00,51.38,51.4,51.28,51.3,24568.0,33.6307,33.6438,33.5652,33.5783,24568.0
2015-06-12 10:20:00,51.3,51.44,51.24,51.42,20579.0,33.5783,33.6699,33.539,33.6568,20579.0
2015-06-12 10:30:00,51.43,51.43,51.24,51.33,32623.0,33.6634,33.6634,33.539,33.5979,32623.0
2015-06-12 10:40:00,51.33,51.37,51.3,51.33,21407.0,33.5979,33.6241,33.5783,33.5979,21407.0
2015-06-12 10:50:00,51.33,51.37,51.28,51.28,14825.0,33.5979,33.6241,33.5652,33.5652,14825.0
2015-06-12 11:00:00,51.27,51.3,51.26,51.27,45003.0,33.5587,33.5783,33.5521,33.5587,45003.0
2015-06-12 11:10:00,51.26,51.45,51.25,51.44,36809.0,33.5521,33.6765,33.5456,33.6699,36809.0
2015-06-12 11:20:00,51.44,51.49,51.41,51.46,20190.0,33.6699,33.7027,33.6503,33.683,20190.0
2015-06-12 11:30:00,51.46,51.46,51.39,51.41,11604.0,33.683,33.683,33.6372,33.6503,11604.0
2015-06-12 11:40:00,51.4,51.41,51.3,51.31,17996.0,33.6438,33.6503,33.5783,33.5848,17996.0
2015-06-12 11:50:00,51.32,51.35,51.25,51.26,21989.0,33.5914,33.611,33.5456,33.5521,21989.0
2015-06-12 12:00:00,51.25,51.29,51.2,51.27,142286.0,33.5456,33.5718,33.5128,33.5587,142286.0
2015-06-12 12:10:00,51.27,51.36,51.27,51.36,35193.0,33.5587,33.6176,33.5587,33.6176,35193.0
2015-06-12 12:20:00,51.35,51.39,51.33,51.36,15411.0,33.611,33.6372,33.5979,33.6176,15411.0
2015-06-12 12:30:00,51.35,51.37,51.29,51.35,77630.0,33.611,33.6241,33.5718,33.611,77630.0
2015-06-12 12:40:00,51.35,51.35,51.25,51.28,20639.0,33.611,33.611,33.5456,33.5652,20639.0
2015-06-12 12:50:00,51.29,51.32,51.25,51.26,21302.0,33.5718,33.5914,33.5456,33.5521,21302.0
2015-06-12 13:00:00,51.27,51.29,51.25,51.27,20201.0,33.5587,33.5718,33.5456,33.5587,20201.0
2015-06-12 13:10:00,51.26,51.3,51.26,51.28,10471.0,33.5521,33.5783,33.5521,33.5652,10471.0
2015-06-12 13:20:00,51.29,51.32,51.27,51.32,12813.0,33.5718,33.5914,33.5587,33.5914,12813.0
2015-06-12 13:30:00,51.32,51.34,51.29,51.3,21285.0,33.5914,33.6045,33.5718,33.5783,21285.0
2015-06-12 13:40:00,51.3,51.31,51.25,51.26,14532.0,33.5783,33.5848,33.5456,33.5521,14532.0
2015-06-12 13:50:00,51.27,51.31,51.26,51.3,13070.0,33.5587,33.5848,33.5521,33.5783,13070.0
2015-06-12 14:00:00,51.3,51.31,51.25,51.25,24352.0,33.5783,33.5848,33.5456,33.5456,24352.0
2015-06-12 14:10:00,51.26,51.27,51.25,51.27,20003.0,33.5521,33.5587,33.5456,33.5587,20003.0
2015-06-12 14:20:00,51.27,51.29,51.25,51.27,29788.0,33.5587,33.5718,33.5456,33.5587,29788.0
2015-06-12 14:30:00,51.26,51.27,51.24,51.24,50975.0,33.5521,33.5587,33.539,33.539,50975.0
2015-06-12 14:40:00,51.24,51.31,51.24,51.3,29066.0,33.539,33.5848,33.539,33.5783,29066.0
2015-06-12 14:50:00,51.3,51.31,51.21,51.23,30380.0,33.5783,33.5848,33.5194,33.5325,30380.0
2015-06-12 15:00:00,51.22,51.25,51.19,51.22,25473.0,33.5259,33.5456,33.5063,33.5259,25473.0
2015-06-12 15:10:00,51.22,51.23,51.19,51.2,30618.0,33.5259,33.5325,33.5063,33.5128,30618.0
2015-06-12 15:20:00,51.2,51.2,51.15,51.19,96195.0,33.5128,33.5128,33.4801,33.5063,96195.0
2015-06-12 15:30:00,51.2,51.23,51.17,51.19,74747.0,33.5128,33.5325,33.4932,33.5063,74747.0
2015-06-12 15:40:00,51.19,51.23,51.18,51.21,83478.0,33.5063,33.5325,33.4998,33.5194,83478.0
2015-06-12 15:50:00,51.2,51.22,51.15,51.15,213775.0,33.5128,33.5259,33.4801,33.4801,213775.0
2015-06-15 09:30:00,50.74,50.78,50.52,50.59,75358.0,33.2118,33.2379,33.0678,33.1136,75358.0
2015-06-15 09:40:00,50.59,50.65,50.54,50.6,27600.0,33.1136,33.1528,33.0808,33.1201,27600.0
2015-06-15 09:50:00,50.59,50.67,50.51,50.67,28980.0,33.1136,33.1659,33.0612,33.1659,28980.0
2015-06-15 10:00:00,50.66,50.76,50.62,50.68,72536.0,33.1594,33.2248,33.1332,33.1725,72536.0
2015-06-15 10:10:00,50.68,50.77,50.66,50.66,49128.0,33.1725,33.2314,33.1594,33.1594,49128.0
2015-06-15 10:20:00,50.68,50.69,50.59,50.65,54027.0,33.1725,33.179,33.1136,33.1528,54027.0
2015-06-15 10:30:00,50.64,50.8,50.6,50.75,40205.0,33.1463,33.251,33.1201,33.2183,40205.0
2015-06-15 10:40:00,50.77,50.78,50.66,50.66,44632.0,33.2314,33.2379,33.1594,33.1594,44632.0
2015-06-15 10:50:00,50.67,50.75,50.66,50.74,43448.0,33.1659,33.2183,33.1594,33.2118,43448.0
2015-06-15 11:00:00,50.76,50.87,50.76,50.87,55364.0,33.2248,33.2968,33.2248,33.2968,55364.0
2015-06-15 11:10:00,50.87,50.99,50.87,50.94,30706.0,33.2968,33.3754,33.2968,33.3427,30706.0
2015-06-15 11:20:00,50.94,50.94,50.82,50.83,31290.0,33.3427,33.3427,33.2641,33.2707,31290.0
2015-06-15 11:30:00,50.84,50.9,50.79,50.89,50266.0,33.2772,33.3165,33.2445,33.3099,50266.0
2015-06-15 11:40:00,50.89,50.92,50.88,50.92,33868.0,33.3099,33.3296,33.3034,33.3296,33868.0
2015-06-15 11:50:00,50.92,50.95,50.82,50.82,27720.0,33.3296,33.3492,33.2641,33.2641,27720.0
2015-06-15 12:00:00,50.82,50.88,50.82,50.83,17257.0,33.2641,33.3034,33.2641,33.2707,17257.0
2015-06-15 12:10:00,50.83,50.85,50.79,50.82,9994.0,33.2707,33.2838,33.2445,33.2641,9994.0
2015-06-15 12:20:00,50.81,50.83,50.7,50.71,12197.0,33.2576,33.2707,33.1856,33.1921,12197.0
2015-06-15 12:30:00,50.7,50.78,50.7,50.71,8343.0,33.1856,33.2379,33.1856,33.1921,8343.0
2015-06-15 12:40:00,50.71,50.78,50.7,50.78,13873.0,33.1921,33.2379,33.1856,33.2379,13873.0
2015-06-15 12:50:00,50.78,50.82,50.76,50.81,17830.0,33.2379,33.2641,33.2248,33.2576,17830.0
2015-06-15 13:00:00,50.8,50.81,50.7,50.72,17745.0,33.251,33.2576,33.1856,33.1987,17745.0
2015-06-15 13:10:00,50.72,50.72,50.66,50.66,17342.0,33.1987,33.1987,33.1594,33.1594,17342.0
2015-06-15 13:20:00,50.66,50.66,50.58,50.59,26294.0,33.1594,33.1594,33.107,33.1136,26294.0
2015-06-15 13:30:00,50.59,50.6,50.56,50.57,26185.0,33.1136,33.1201,33.0939,33.1005,26185.0
2015-06-15 13:40:00,50.56,50.57,50.51,50.55,38244.0,33.0939,33.1005,33.0612,33.0874,38244.0
2015-06-15 13:50:00,50.56,50.68,50.54,50.58,39391.0,33.0939,33.1725,33.0808,33.107,39391.0
2015-06-15 14:00:00,50.58,50.62,50.57,50.59,22075.0,33.107,33.1332,33.1005,33.1136,22075.0
2015-06-15 14:10:00,50.6,50.67,50.6,50.65,25627.0,33.1201,33.1659,33.1201,33.1528,25627.0
2015-06-15 14:20:00,50.66,50.66,50.6,50.6,15495.0,33.1594,33.1594,33.1201,33.1201,15495.0
2015-06-15 14:30:00,50.59,50.66,50.59,50.6,21548.0,33.1136,33.1594,33.1136,33.1201,21548.0
2015-06-15 14:40:00,50.6,50.63,50.56,50.56,32174.0,33.1201,33.1398,33.0939,33.0939,32174.0
2015-06-15 14:50:00,50.55,50.56,50.45,50.48,37652.0,33.0874,33.0939,33.0219,33.0416,37652.0
2015-06-15 15:00:00,50.48,50.51,50.42,50.51,125226.0,33.0416,33.0612,33.0023,33.0612,125226.0
2015-06-15 15:10:00,50.51,50.56,50.49,50.52,45171.0,33.0612,33.0939,33.0481,33.0678,45171.0
2015-06-15 15:20:00,50.52,50.59,50.51,50.59,57498.0,33.0678,33.1136,33.0612,33.1136,57498.0
2015-06-15 15:30:00,50.59,50.61,50.56,50.58,50777.0,33.1136,33.1267,33.0939,33.107,50777.0
2015-06-15 15:40:00,50.58,50.64,50.56,50.56,67336.0,33.107,33.1463,33.0939,33.0939,67336.0
2015-06-15 15:50:00,50.55,50.58,50.52,50.58,159263.0,33.0874,33.107,33.0678,33.107,159263.0
2015-06-16 09:30:00,50.63,50.88,50.4,50.83,93221.0,33.1398,33.3034,32.9892,33.2707,93221.0
2015-06-16 09:40:00,50.82,50.82,50.53,50.55,50856.0,33.2641,33.2641,33.0743,33.0874,50856.0
2015-06-16 09:50:00,50.55,50.6,50.5,50.53,53521.0,33.0874,33.1201,33.0547,33.0743,53521.0
2015-06-16 10:00:00,50.51,50.6,50.51,50.53,75502.0,33.0612,33.1201,33.0612,33.0743,75502.0
2015-06-16 10:10:00,50.53,50.53,50.41,50.44,65468.0,33.0743,33.0743,32.9958,33.0154,65468.0
2015-06-16 10:20:00,50.43,50.47,50.4,50.41,50668.0,33.0088,33.035,32.9892,32.9958,50668.0
2015-06-16 10:30:00,50.41,50.51,50.39,50.48,51515.0,32.9958,33.0612,32.9827,33.0416,51515.0
2015-06-16 10:40:00,50.47,50.57,50.47,50.5,66609.0,33.035,33.1005,33.035,33.0547,66609.0
2015-06-16 10:50:00,50.49,50.49,50.34,50.36,57226.0,33.0481,33.0481,32.9499,32.963,57226.0
2015-06-16 11:00:00,50.36,50.37,50.3,50.3,64054.0,32.963,32.9696,32.9238,32.9238,64054.0
2015-06-16 11:10:00,50.31,50.41,50.3,50.35,75215.0,32.9303,32.9958,32.9238,32.9565,75215.0
2015-06-16 11:20:00,50.35,50.37,50.33,50.34,28484.0,32.9565,32.9696,32.9434,32.9499,28484.0
2015-06-16 11:30:00,50.34,50.42,50.3,50.41,36950.0,32.9499,33.0023,32.9238,32.9958,36950.0
2015-06-16 11:40:00,50.41,50.41,50.35,50.4,79677.0,32.9958,32.9958,32.9565,32.9892,79677.0
2015-06-16 11:50:00,50.4,50.4,50.32,50.33,25719.0,32.9892,32.9892,32.9368,32.9434,25719.0
2015-06-16 12:00:00,50.34,50.4,50.32,50.38,26822.0,32.9499,32.9892,32.9368,32.9761,26822.0
2015-06-16 12:10:00,50.38,50.42,50.35,50.41,23367.0,32.9761,33.0023,32.9565,32.9958,23367.0
2015-06-16 12:20:00,50.42,50.42,50.37,50.37,17622.0,33.0023,33.0023,32.9696,32.9696,17622.0
2015-06-16 12:30:00,50.38,50.42,50.37,50.39,37006.0,32.9761,33.0023,32.9696,32.9827,37006.0
2015-06-16 12:40:00,50.39,50.39,50.31,50.33,44242.0,32.9827,32.9827,32.9303,32.9434,44242.0
2015-06-16 12:50:00,50.33,50.35,50.29,50.31,61880.0,32.9434,32.9565,32.9172,32.9303,61880.0
2015-06-16 13:00:00,50.31,50.36,50.29,50.33,53626.0,32.9303,32.963,32.9172,32.9434,53626.0
2015-06-16 13:10:00,50.33,50.38,50.3,50.37,33928.0,32.9434,32.9761,32.9238,32.9696,33928.0
2015-06-16 13:20:00,50.38,50.45,50.36,50.42,22170.0,32.9761,33.0219,32.963,33.0023,22170.0
2015-06-16 13:30:00,50.43,50.47,50.4,50.4,35874.0,33.0088,33.035,32.9892,32.9892,35874.0
2015-06-16 13:40:00,50.4,50.42,50.39,50.39,11725.0,32.9892,33.0023,32.9827,32.9827,11725.0
2015-06-16 13:50:00,50.39,50.4,50.37,50.39,31029.0,32.9827,32.9892,32.9696,32.9827,31029.0
2015-06-16 14:00:00,50.4,50.48,50.4,50.48,21572.0,32.9892,33.0416,32.9892,33.0416,21572.0
2015-06-16 14:10:00,50.48,50.52,50.47,50.52,41308.0,33.0416,33.0678,33.035,33.0678,41308.0
2015-06-16 14:20:00,50.52,50.54,50.5,50.51,17427.0,33.0678,33.0808,33.0547,33.0612,17427.0
2015-06-16 14:30:00,50.51,50.52,50.46,50.47,16082.0,33.0612,33.0678,33.0285,33.035,16082.0
2015-06-16 14:40:00,50.47,50.48,50.43,50.43,41312.0,33.035,33.0416,33.0088,33.0088,41312.0
2015-06-16 14:50:00,50.43,50.47,50.43,50.47,22923.0,33.0088,33.035,33.0088,33.035,22923.0
2015-06-16 15:00:00,50.46,50.53,50.46,50.51,31027.0,33.0285,33.0743,33.0285,33.0612,31027.0
2015-06-16 15:10:00,50.51,50.51,50.45,50.47,49808.0,33.0612,33.0612,33.0219,33.035,49808.0
2015-06-16 15:20:00,50.48,50.49,50.45,50.49,27534.0,33.0416,33.0481,33.0219,33.0481,27534.0
2015-06-16 15:30:00,50.49,50.5,50.45,50.45,59003.0,33.0481,33.0547,33.0219,33.0219,59003.0
2015-06-16 15:40:00,50.45,50.46,50.42,50.43,84462.0,33.0219,33.0285,33.0023,33.0088,84462.0
2015-06-16 15:50:00,50.43,50.55,50.43,50.54,305804.0,33.0088,33.0874,33.0088,33.0808,305804.0
2015-06-17 09:30:00,50.62,50.74,50.6,50.7,55189.0,33.1332,33.2118,33.1201,33.1856,55189.0
2015-06-17 09:40:00,50.69,50.82,50.69,50.71,41839.0,33.179,33.2641,33.179,33.1921,41839.0
2015-06-17 09:50:00,50.71,50.73,50.6,50.65,36331.0,33.1921,33.2052,33.1201,33.1528,36331.0
2015-06-17 10:00:00,50.65,50.68,50.54,50.56,44133.0,33.1528,33.1725,33.0808,33.0939,44133.0
2015-06-17 10:10:00,50.56,50.6,50.51,50.55,54729.0,33.0939,33.1201,33.0612,33.0874,54729.0
2015-06-17 10:20:00,50.55,50.61,50.51,50.61,26977.0,33.0874,33.1267,33.0612,33.1267,26977.0
2015-06-17 10:30:00,50.61,50.69,50.59,50.65,72080.0,33.1267,33.179,33.1136,33.1528,72080.0
2015-06-17 10:40:00,50.65,50.67,50.62,50.67,32261.0,33.1528,33.1659,33.1332,33.1659,32261.0
2015-06-17 10:50:00,50.68,50.73,50.64,50.71,48783.0,33.1725,33.2052,33.1463,33.1921,48783.0
2015-06-17 11:00:00,50.71,50.73,50.64,50.65,47702.0,33.1921,33.2052,33.1463,33.1528,47702.0
2015-06-17 11:10:00,50.64,50.69,50.62,50.66,58280.0,33.1463,33.179,33.1332,33.1594,58280.0
2015-06-17 11:20:00,50.65,50.67,50.52,50.55,37146.0,33.1528,33.1659,33.0678,33.0874,37146.0
2015-06-17 11:30:00,50.54,50.6,50.52,50.55,46739.0,33.0808,33.1201,33.0678,33.0874,46739.0
2015-06-17 11:40:00,50.55,50.61,50.54,50.61,43328.0,33.0874,33.1267,33.0808,33.1267,43328.0
2015-06-17 11:50:00,50.62,50.69,50.62,50.69,26935.0,33.1332,33.179,33.1332,33.179,26935.0
2015-06-17 12:00:00,50.69,50.74,50.63,50.68,52801.0,33.179,33.2118,33.1398,33.1725,52801.0
2015-06-17 12:10:00,50.68,50.69,50.61,50.65,21917.0,33.1725,33.179,33.1267,33.1528,21917.0
2015-06-17 12:20:00,50.65,50.68,50.64,50.67,23790.0,33.1528,33.1725,33.1463,33.1659,23790.0
2015-06-17 12:30:00,50.67,50.68,50.62,50.67,27603.0,33.1659,33.1725,33.1332,33.1659,27603.0
2015-06-17 12:40:00,50.67,50.67,50.57,50.57,22134.0,33.1659,33.1659,33.1005,33.1005,22134.0
2015-06-17 12:50:00,50.57,50.58,50.48,50.54,31349.0,33.1005,33.107,33.0416,33.0808,31349.0
2015-06-17 13:00:00,50.53,50.54,50.49,50.51,28807.0,33.0743,33.0808,33.0481,33.0612,28807.0
2015-06-17 13:10:00,50.51,50.52,50.48,50.48,16941.0,33.0612,33.0678,33.0416,33.0416,16941.0
2015-06-17 13:20:00,50.49,50.5,50.44,50.48,42126.0,33.0481,33.0547,33.0154,33.0416,42126.0
2015-06-17 13:30:00,50.48,50.53,50.46,50.5,35916.0,33.0416,33.0743,33.0285,33.0547,35916.0
2015-06-17 13:40:00,50.51,50.53,50.49,50.5,44900.0,33.0612,33.0743,33.0481,33.0547,44900.0
2015-06-17 13:50:00,50.51,50.63,50.49,50.57,30406.0,33.0612,33.1398,33.0481,33.1005,30406.0
2015-06-17 14:00:00,50.57,50.84,50.41,50.78,90168.0,33.1005,33.2772,32.9958,33.2379,90168.0
2015-06-17 14:10:00,50.77,50.85,50.73,50.76,60326.0,33.2314,33.2838,33.2052,33.2248,60326.0
2015-06-17 14:20:00,50.77,50.79,50.66,50.71,38920.0,33.2314,33.2445,33.1594,33.1921,38920.0
2015-06-17 14:30:00,50.71,50.85,50.7,50.85,35184.0,33.1921,33.2838,33.1856,33.2838,35184.0
2015-06-17 14:40:00,50.86,51.0,50.85,50.97,59789.0,33.2903,33.3819,33.2838,33.3623,59789.0
2015-06-17 14:50:00,50.97,51.02,50.95,51.0,50423.0,33.3623,33.395,33.3492,33.3819,50423.0
2015-06-17 15:00:00,51.01,51.04,50.95,50.95,78834.0,33.3885,33.4081,33.3492,33.3492,78834.0
2015-06-17 15:10:00,50.95,50.99,50.93,50.96,52890.0,33.3492,33.3754,33.3361,33.3558,52890.0
2015-06-17 15:20:00,50.95,51.0,50.94,50.98,59981.0,33.3492,33.3819,33.3427,33.3688,59981.0
2015-06-17 15:30:00,50.97,51.01,50.89,50.91,61629.0,33.3623,33.3885,33.3099,33.323,61629.0
2015-06-17 15:40:00,50.91,50.92,50.81,50.84,80266.0,33.323,33.3296,33.2576,33.2772,80266.0
2015-06-17 15:50:00,50.84,51.0,50.82,50.92,343872.0,33.2772,33.3819,33.2641,33.3296,343872.0
2015-06-18 09:30:00,51.14,51.39,51.07,51.18,78544.0,33.4736,33.6372,33.4278,33.4998,78544.0
2015-06-18 09:40:00,51.18,51.31,51.11,51.26,39144.0,33.4998,33.5848,33.4539,33.5521,39144.0
2015-06-18 09:50:00,51.27,51.28,51.22,51.22,30201.0,33.5587,33.5652,33.5259,33.5259,30201.0
2015-06-18 10:00:00,51.22,51.23,51.05,51.13,39646.0,33.5259,33.5325,33.4147,33.467,39646.0
2015-06-18 10:10:00,51.14,51.14,51.01,51.04,45141.0,33.4736,33.4736,33.3885,33.4081,45141.0
2015-06-18 10:20:00,51.04,51.08,51.02,51.06,44017.0,33.4081,33.4343,33.395,33.4212,44017.0
2015-06-18 10:30:00,51.07,51.1,51.03,51.06,35032.0,33.4278,33.4474,33.4016,33.4212,35032.0
2015-06-18 10:40:00,51.07,51.09,51.03,51.07,63612.0,33.4278,33.4408,33.4016,33.4278,63612.0
2015-06-18 10:50:00,51.07,51.19,51.07,51.16,125609.0,33.4278,33.5063,33.4278,33.4867,125609.0
2015-06-18 11:00:00,51.16,51.29,51.16,51.25,33863.0,33.4867,33.5718,33.4867,33.5456,33863.0
2015-06-18 11:10:00,51.25,51.28,51.11,51.13,72755.0,33.5456,33.5652,33.4539,33.467,72755.0
2015-06-18 11:20:00,51.13,51.15,51.09,51.14,25746.0,33.467,33.4801,33.4408,33.4736,25746.0
2015-06-18 11:30:00,51.15,51.19,51.13,51.14,40039.0,33.4801,33.5063,33.467,33.4736,40039.0
2015-06-18 11:40:00,51.14,51.14,51.06,51.07,71606.0,33.4736,33.4736,33.4212,33.4278,71606.0
2015-06-18 11:50:00,51.08,51.09,50.94,50.99,101581.0,33.4343,33.4408,33.3427,33.3754,101581.0
2015-06-18 12:00:00,51.0,51.04,50.97,50.98,37733.0,33.3819,33.4081,33.3623,33.3688,37733.0
2015-06-18 12:10:00,50.99,51.0,50.96,50.96,34887.0,33.3754,33.3819,33.3558,33.3558,34887.0
2015-06-18 12:20:00,50.96,51.15,50.95,51.09,39570.0,33.3558,33.4801,33.3492,33.4408,39570.0
2015-06-18 12:30:00,51.1,51.17,51.01,51.02,63170.0,33.4474,33.4932,33.3885,33.395,63170.0
2015-06-18 12:40:00,51.01,51.02,50.97,50.98,50927.0,33.3885,33.395,33.3623,33.3688,50927.0
2015-06-18 12:50:00,50.98,51.01,50.96,50.97,36464.0,33.3688,33.3885,33.3558,33.3623,36464.0
2015-06-18 13:00:00,50.97,51.02,50.94,50.96,48312.0,33.3623,33.395,33.3427,33.3558,48312.0
2015-06-18 13:10:00,50.94,50.96,50.9,50.92,36429.0,33.3427,33.3558,33.3165,33.3296,36429.0
2015-06-18 13:20:00,50.91,50.93,50.79,50.88,57580.0,33.323,33.3361,33.2445,33.3034,57580.0
2015-06-18 13:30:00,50.88,50.93,50.88,50.9,48690.0,33.3034,33.3361,33.3034,33.3165,48690.0
2015-06-18 13:40:00,50.89,50.96,50.89,50.95,28532.0,33.3099,33.3558,33.3099,33.3492,28532.0
2015-06-18 13:50:00,50.95,50.95,50.92,50.95,32233.0,33.3492,33.3492,33.3296,33.3492,32233.0
2015-06-18 14:00:00,50.95,50.96,50.92,50.95,39216.0,33.3492,33.3558,33.3296,33.3492,39216.0
2015-06-18 14:10:00,50.94,50.97,50.94,50.96,41290.0,33.3427,33.3623,33.3427,33.3558,41290.0
2015-06-18 14:20:00,50.96,51.04,50.95,51.02,60100.0,33.3558,33.4081,33.3492,33.395,60100.0
2015-06-18 14:30:00,51.02,51.05,51.0,51.02,45327.0,33.395,33.4147,33.3819,33.395,45327.0
2015-06-18 14:40:00,51.03,51.04,51.01,51.04,35436.0,33.4016,33.4081,33.3885,33.4081,35436.0
2015-06-18 14:50:00,51.03,51.04,51.02,51.02,56949.0,33.4016,33.4081,33.395,33.395,56949.0
2015-06-18 15:00:00,51.03,51.06,50.99,51.06,55238.0,33.4016,33.4212,33.3754,33.4212,55238.0
2015-06-18 15:10:00,51.06,51.07,51.02,51.07,68788.0,33.4212,33.4278,33.395,33.4278,68788.0
2015-06-18 15:20:00,51.07,51.12,51.05,51.11,61116.0,33.4278,33.4605,33.4147,33.4539,61116.0
2015-06-18 15:30:00,51.12,51.17,51.08,51.08,84592.0,33.4605,33.4932,33.4343,33.4343,84592.0
2015-06-18 15:40:00,51.09,51.11,51.03,51.04,115763.0,33.4408,33.4539,33.4016,33.4081,115763.0
2015-06-18 15:50:00,51.03,51.05,50.97,51.02,226459.0,33.4016,33.4147,33.3623,33.395,226459.0
2015-06-19 09:30:00,50.95,51.27,50.94,51.21,402720.0,33.3492,33.5587,33.3427,33.5194,402720.0
2015-06-19 09:40:00,51.22,51.48,51.21,51.48,38635.0,33.5259,33.6961,33.5194,33.6961,38635.0
2015-06-19 09:50:00,51.48,51.73,51.44,51.69,41631.0,33.6961,33.8598,33.6699,33.8336,41631.0
2015-06-19 10:00:00,51.65,51.72,51.53,51.65,39436.0,33.8074,33.8532,33.7288,33.8074,39436.0
2015-06-19 10:10:00,51.65,51.71,51.65,51.69,69427.0,33.8074,33.8467,33.8074,33.8336,69427.0
2015-06-19 10:20:00,51.69,51.82,51.68,51.78,51104.0,33.8336,33.9187,33.827,33.8925,51104.0
2015-06-19 10:30:00,51.78,51.78,51.65,51.67,30526.0,33.8925,33.8925,33.8074,33.8205,30526.0
2015-06-19 10:40:00,51.67,51.76,51.67,51.76,31639.0,33.8205,33.8794,33.8205,33.8794,31639.0
2015-06-19 10:50:00,51.76,51.79,51.73,51.73,20726.0,33.8794,33.899,33.8598,33.8598,20726.0
2015-06-19 11:00:00,51.73,51.77,51.68,51.75,23312.0,33.8598,33.8859,33.827,33.8728,23312.0
2015-06-19 11:10:00,51.75,51.8,51.72,51.72,21651.0,33.8728,33.9056,33.8532,33.8532,21651.0
2015-06-19 11:20:00,51.72,51.78,51.7,51.7,33784.0,33.8532,33.8925,33.8401,33.8401,33784.0
2015-06-19 11:30:00,51.7,51.73,51.64,51.73,34152.0,33.8401,33.8598,33.8008,33.8598,34152.0
2015-06-19 11:40:00,51.74,51.75,51.66,51.68,22456.0,33.8663,33.8728,33.8139,33.827,22456.0
2015-06-19 11:50:00,51.68,51.68,51.63,51.67,20194.0,33.827,33.827,33.7943,33.8205,20194.0
2015-06-19 12:00:00,51.67,51.73,51.66,51.69,41319.0,33.8205,33.8598,33.8139,33.8336,41319.0
2015-06-19 12:10:00,51.68,51.74,51.68,51.73,25123.0,33.827,33.8663,33.827,33.8598,25123.0
2015-06-19 12:20:00,51.72,51.72,51.63,51.64,16800.0,33.8532,33.8532,33.7943,33.8008,16800.0
2015-06-19 12:30:00,51.64,51.66,51.61,51.61,13114.0,33.8008,33.8139,33.7812,33.7812,13114.0
2015-06-19 12:40:00,51.61,51.65,51.61,51.64,27935.0,33.7812,33.8074,33.7812,33.8008,27935.0
2015-06-19 12:50:00,51.65,51.67,51.64,51.67,18086.0,33.8074,33.8205,33.8008,33.8205,18086.0
2015-06-19 13:00:00,51.66,51.67,51.63,51.64,25429.0,33.8139,33.8205,33.7943,33.8008,25429.0
2015-06-19 13:10:00,51.64,51.65,51.63,51.63,20712.0,33.8008,33.8074,33.7943,33.7943,20712.0
2015-06-19 13:20:00,51.63,51.64,51.59,51.59,18654.0,33.7943,33.8008,33.7681,33.7681,18654.0
2015-06-19 13:30:00,51.59,51.62,51.58,51.61,25780.0,33.7681,33.7878,33.7616,33.7812,25780.0
2015-06-19 13:40:00,51.62,51.67,51.61,51.66,17115.0,33.7878,33.8205,33.7812,33.8139,17115.0
2015-06-19 13:50:00,51.66,51.67,51.64,51.65,20390.0,33.8139,33.8205,33.8008,33.8074,20390.0
2015-06-19 14:00:00,51.66,51.67,51.5,51.51,47023.0,33.8139,33.8205,33.7092,33.7158,47023.0
2015-06-19 14:10:00,51.5,51.51,51.29,51.42,286379.0,33.7092,33.7158,33.5718,33.6568,286379.0
2015-06-19 14:20:00,51.41,51.42,51.19,51.34,96982.0,33.6503,33.6568,33.5063,33.6045,96982.0
2015-06-19 14:30:00,51.33,51.37,51.28,51.33,49872.0,33.5979,33.6241,33.5652,33.5979,49872.0
2015-06-19 14:40:00,51.33,51.42,51.31,51.42,48199.0,33.5979,33.6568,33.5848,33.6568,48199.0
2015-06-19 14:50:00,51.42,51.43,51.34,51.38,39730.0,33.6568,33.6634,33.6045,33.6307,39730.0
2015-06-19 15:00:00,51.38,51.4,51.35,51.36,40406.0,33.6307,33.6438,33.611,33.6176,40406.0
2015-06-19 15:10:00,51.37,51.38,51.31,51.35,37208.0,33.6241,33.6307,33.5848,33.611,37208.0
2015-06-19 15:20:00,51.35,51.39,51.33,51.36,43950.0,33.611,33.6372,33.5979,33.6176,43950.0
2015-06-19 15:30:00,51.35,51.36,51.31,51.32,57937.0,33.611,33.6176,33.5848,33.5914,57937.0
2015-06-19 15:40:00,51.33,51.34,51.23,51.25,168060.0,33.5979,33.6045,33.5325,33.5456,168060.0
2015-06-19 15:50:00,51.24,51.25,51.1,51.14,469065.0,33.539,33.5456,33.4474,33.4736,469065.0
2015-06-22 09:30:00,49.35,50.44,49.21,49.72,347949.0,32.3019,33.0154,32.2103,32.5441,347949.0
2015-06-22 09:40:00,49.71,49.73,49.5,49.61,162854.0,32.5376,32.5507,32.4001,32.4721,162854.0
2015-06-22 09:50:00,49.62,49.73,49.25,49.27,174431.0,32.4787,32.5507,32.2365,32.2496,174431.0
2015-06-22 10:00:00,49.26,49.27,48.87,48.93,326851.0,32.243,32.2496,31.9878,32.027,326851.0
2015-06-22 10:10:00,48.89,49.01,48.71,48.97,348177.0,32.0008,32.0794,31.883,32.0532,348177.0
2015-06-22 10:20:00,48.96,49.32,48.94,49.21,260433.0,32.0467,32.2823,32.0336,32.2103,260433.0
2015-06-22 10:30:00,49.21,49.37,49.19,49.22,211915.0,32.2103,32.315,32.1972,32.2168,211915.0
2015-06-22 10:40:00,49.22,49.29,49.17,49.22,227491.0,32.2168,32.2627,32.1841,32.2168,227491.0
2015-06-22 10:50:00,49.23,49.37,49.2,49.34,161447.0,32.2234,32.315,32.2038,32.2954,161447.0
2015-06-22 11:00:00,49.34,49.48,49.31,49.38,150286.0,32.2954,32.387,32.2758,32.3216,150286.0
2015-06-22 11:10:00,49.38,49.4,49.03,49.04,170076.0,32.3216,32.3347,32.0925,32.099,170076.0
2015-06-22 11:20:00,49.04,49.25,49.04,49.21,156595.0,32.099,32.2365,32.099,32.2103,156595.0
2015-06-22 11:30:00,49.21,49.25,49.02,49.14,305775.0,32.2103,32.2365,32.0859,32.1645,305775.0
2015-06-22 11:40:00,49.15,49.16,49.0,49.02,185301.0,32.171,32.1776,32.0728,32.0859,185301.0
2015-06-22 11:50:00,49.02,49.16,48.99,49.0,212582.0,32.0859,32.1776,32.0663,32.0728,212582.0
2015-06-22 12:00:00,49.03,49.21,49.02,49.13,125450.0,32.0925,32.2103,32.0859,32.1579,125450.0
2015-06-22 12:10:00,49.13,49.27,49.11,49.23,147734.0,32.1579,32.2496,32.1448,32.2234,147734.0
2015-06-22 12:20:00,49.23,49.28,49.15,49.19,138116.0,32.2234,32.2561,32.171,32.1972,138116.0
2015-06-22 12:30:00,49.2,49.22,49.18,49.22,57180.0,32.2038,32.2168,32.1907,32.2168,57180.0
2015-06-22 12:40:00,49.21,49.22,49.15,49.17,88547.0,32.2103,32.2168,32.171,32.1841,88547.0
2015-06-22 12:50:00,49.17,49.25,49.17,49.22,83662.0,32.1841,32.2365,32.1841,32.2168,83662.0
2015-06-22 13:00:00,49.22,49.32,49.21,49.25,124110.0,32.2168,32.2823,32.2103,32.2365,124110.0
2015-06-22 13:10:00,49.25,49.26,49.21,49.22,125670.0,32.2365,32.243,32.2103,32.2168,125670.0
2015-06-22 13:20:00,49.22,49.26,49.18,49.25,159046.0,32.2168,32.243,32.1907,32.2365,159046.0
2015-06-22 13:30:00,49.24,49.26,49.23,49.24,165528.0,32.2299,32.243,32.2234,32.2299,165528.0
2015-06-22 13:40:00,49.25,49.39,49.24,49.35,170986.0,32.2365,32.3281,32.2299,32.3019,170986.0
2015-06-22 13:50:00,49.35,49.48,49.34,49.48,130945.0,32.3019,32.387,32.2954,32.387,130945.0
2015-06-22 14:00:00,49.49,49.59,49.48,49.58,174130.0,32.3936,32.459,32.387,32.4525,174130.0
2015-06-22 14:10:00,49.59,49.61,49.52,49.52,140916.0,32.459,32.4721,32.4132,32.4132,140916.0
2015-06-22 14:20:00,49.52,49.53,49.42,49.49,121636.0,32.4132,32.4198,32.3478,32.3936,121636.0
2015-06-22 14:30:00,49.5,49.63,49.48,49.53,157675.0,32.4001,32.4852,32.387,32.4198,157675.0
2015-06-22 14:40:00,49.53,49.61,49.52,49.61,109860.0,32.4198,32.4721,32.4132,32.4721,109860.0
2015-06-22 14:50:00,49.61,49.69,49.6,49.67,124659.0,32.4721,32.5245,32.4656,32.5114,124659.0
2015-06-22 15:00:00,49.67,49.69,49.6,49.66,191245.0,32.5114,32.5245,32.4656,32.5048,191245.0
2015-06-22 15:10:00,49.65,49.69,49.64,49.66,194280.0,32.4983,32.5245,32.4918,32.5048,194280.0
2015-06-22 15:20:00,49.66,49.67,49.62,49.62,127176.0,32.5048,32.5114,32.4787,32.4787,127176.0
2015-06-22 15:30:00,49.62,49.66,49.52,49.58,242587.0,32.4787,32.5048,32.4132,32.4525,242587.0
2015-06-22 15:40:00,49.59,49.79,49.59,49.7,325354.0,32.459,32.5899,32.459,32.531,325354.0
2015-06-22 15:50:00,49.69,49.7,49.55,49.63,734264.0,32.5245,32.531,32.4328,32.4852,734264.0
2015-06-23 09:30:00,49.79,50.06,49.79,50.01,139756.0,32.5899,32.7667,32.5899,32.7339,139756.0
2015-06-23 09:40:00,49.99,50.0,49.81,49.93,72809.0,32.7208,32.7274,32.603,32.6816,72809.0
2015-06-23 09:50:00,49.93,49.99,49.87,49.93,116706.0,32.6816,32.7208,32.6423,32.6816,116706.0
2015-06-23 10:00:00,49.93,49.96,49.86,49.9,145679.0,32.6816,32.7012,32.6358,32.6619,145679.0
2015-06-23 10:10:00,49.9,49.93,49.88,49.89,93216.0,32.6619,32.6816,32.6488,32.6554,93216.0
2015-06-23 10:20:00,49.88,49.91,49.77,49.77,63781.0,32.6488,32.6685,32.5768,32.5768,63781.0
2015-06-23 10:30:00,49.78,49.81,49.68,49.69,107057.0,32.5834,32.603,32.5179,32.5245,107057.0
2015-06-23 10:40:00,49.68,49.69,49.56,49.62,113697.0,32.5179,32.5245,32.4394,32.4787,113697.0
2015-06-23 10:50:00,49.62,49.62,49.53,49.55,80719.0,32.4787,32.4787,32.4198,32.4328,80719.0
2015-06-23 11:00:00,49.55,49.56,49.4,49.4,92977.0,32.4328,32.4394,32.3347,32.3347,92977.0
2015-06-23 11:10:00,49.41,49.47,49.38,49.41,78793.0,32.3412,32.3805,32.3216,32.3412,78793.0
2015-06-23 11:20:00,49.42,49.42,49.29,49.33,64263.0,32.3478,32.3478,32.2627,32.2888,64263.0
2015-06-23 11:30:00,49.33,49.47,49.32,49.37,68287.0,32.2888,32.3805,32.2823,32.315,68287.0
2015-06-23 11:40:00,49.37,49.39,49.3,49.31,61035.0,32.315,32.3281,32.2692,32.2758,61035.0
2015-06-23 11:50:00,49.32,49.32,49.23,49.26,102132.0,32.2823,32.2823,32.2234,32.243,102132.0
2015-06-23 12:00:00,49.27,49.29,49.19,49.27,81596.0,32.2496,32.2627,32.1972,32.2496,81596.0
2015-06-23 12:10:00,49.27,49.28,49.24,49.28,43681.0,32.2496,32.2561,32.2299,32.2561,43681.0
2015-06-23 12:20:00,49.28,49.28,49.19,49.19,74477.0,32.2561,32.2561,32.1972,32.1972,74477.0
2015-06-23 12:30:00,49.2,49.22,49.19,49.22,42500.0,32.2038,32.2168,32.1972,32.2168,42500.0
2015-06-23 12:40:00,49.22,49.27,49.21,49.27,44662.0,32.2168,32.2496,32.2103,32.2496,44662.0
2015-06-23 12:50:00,49.26,49.28,49.21,49.25,34517.0,32.243,32.2561,32.2103,32.2365,34517.0
2015-06-23 13:00:00,49.24,49.25,49.2,49.22,46913.0,32.2299,32.2365,32.2038,32.2168,46913.0
2015-06-23 13:10:00,49.23,49.32,49.22,49.32,34063.0,32.2234,32.2823,32.2168,32.2823,34063.0
2015-06-23 13:20:00,49.31,49.33,49.25,49.27,67850.0,32.2758,32.2888,32.2365,32.2496,67850.0
2015-06-23 13:30:00,49.28,49.3,49.26,49.3,28869.0,32.2561,32.2692,32.243,32.2692,28869.0
2015-06-23 13:40:00,49.3,49.48,49.3,49.41,98498.0,32.2692,32.387,32.2692,32.3412,98498.0
2015-06-23 13:50:00,49.42,49.43,49.37,49.43,45623.0,32.3478,32.3543,32.315,32.3543,45623.0
2015-06-23 14:00:00,49.43,49.43,49.37,49.41,44993.0,32.3543,32.3543,32.315,32.3412,44993.0
2015-06-23 14:10:00,49.41,49.44,49.37,49.41,47627.0,32.3412,32.3608,32.315,32.3412,47627.0
2015-06-23 14:20:00,49.41,49.51,49.37,49.37,153469.0,32.3412,32.4067,32.315,32.315,153469.0
2015-06-23 14:30:00,49.37,49.37,49.27,49.3,63373.0,32.315,32.315,32.2496,32.2692,63373.0
2015-06-23 14:40:00,49.3,49.44,49.3,49.39,70961.0,32.2692,32.3608,32.2692,32.3281,70961.0
2015-06-23 14:50:00,49.39,49.44,49.39,49.41,36675.0,32.3281,32.3608,32.3281,32.3412,36675.0
2015-06-23 15:00:00,49.41,49.41,49.28,49.28,54308.0,32.3412,32.3412,32.2561,32.2561,54308.0
2015-06-23 15:10:00,49.28,49.32,49.25,49.25,66055.0,32.2561,32.2823,32.2365,32.2365,66055.0
2015-06-23 15:20:00,49.25,49.3,49.24,49.26,92894.0,32.2365,32.2692,32.2299,32.243,92894.0
2015-06-23 15:30:00,49.26,49.36,49.26,49.28,100714.0,32.243,32.3085,32.243,32.2561,100714.0
2015-06-23 15:40:00,49.29,49.31,49.25,49.31,163991.0,32.2627,32.2758,32.2365,32.2758,163991.0
2015-06-23 15:50:00,49.31,49.32,49.27,49.29,266222.0,32.2758,32.2823,32.2496,32.2627,266222.0
2015-06-24 09:30:00,49.29,49.46,49.22,49.33,106588.0,32.2627,32.3739,32.2168,32.2888,106588.0
2015-06-24 09:40:00,49.33,49.57,49.29,49.56,49461.0,32.2888,32.4459,32.2627,32.4394,49461.0
2015-06-24 09:50:00,49.56,49.64,49.55,49.59,46105.0,32.4394,32.4918,32.4328,32.459,46105.0
2015-06-24 10:00:00,49.61,49.66,49.56,49.66,98351.0,32.4721,32.5048,32.4394,32.5048,98351.0
2015-06-24 10:10:00,49.66,49.7,49.54,49.55,87689.0,32.5048,32.531,32.4263,32.4328,87689.0
2015-06-24 10:20:00,49.56,49.73,49.55,49.71,58311.0,32.4394,32.5507,32.4328,32.5376,58311.0
2015-06-24 10:30:00,49.72,49.79,49.6,49.6,63077.0,32.5441,32.5899,32.4656,32.4656,63077.0
2015-06-24 10:40:00,49.6,49.66,49.56,49.56,53448.0,32.4656,32.5048,32.4394,32.4394,53448.0
2015-06-24 10:50:00,49.56,49.56,49.33,49.43,133282.0,32.4394,32.4394,32.2888,32.3543,133282.0
2015-06-24 11:00:00,49.42,49.47,49.33,49.46,42217.0,32.3478,32.3805,32.2888,32.3739,42217.0
2015-06-24 11:10:00,49.46,49.47,49.35,49.41,45685.0,32.3739,32.3805,32.3019,32.3412,45685.0
2015-06-24 11:20:00,49.42,49.42,49.34,49.38,40645.0,32.3478,32.3478,32.2954,32.3216,40645.0
2015-06-24 11:30:00,49.38,49.39,49.34,49.36,22373.0,32.3216,32.3281,32.2954,32.3085,22373.0
2015-06-24 11:40:00,49.36,49.44,49.31,49.31,78588.0,32.3085,32.3608,32.2758,32.2758,78588.0
2015-06-24 11:50:00,49.32,49.34,49.22,49.29,129050.0,32.2823,32.2954,32.2168,32.2627,129050.0
2015-06-24 12:00:00,49.28,49.29,49.19,49.25,97700.0,32.2561,32.2627,32.1972,32.2365,97700.0
2015-06-24 12:10:00,49.24,49.33,49.22,49.25,41930.0,32.2299,32.2888,32.2168,32.2365,41930.0
2015-06-24 12:20:00,49.25,49.27,49.18,49.26,38028.0,32.2365,32.2496,32.1907,32.243,38028.0
2015-06-24 12:30:00,49.26,49.26,49.16,49.18,98006.0,32.243,32.243,32.1776,32.1907,98006.0
2015-06-24 12:40:00,49.19,49.19,49.06,49.06,79025.0,32.1972,32.1972,32.1121,32.1121,79025.0
2015-06-24 12:50:00,49.07,49.18,49.06,49.17,46866.0,32.1187,32.1907,32.1121,32.1841,46866.0
2015-06-24 13:00:00,49.17,49.23,49.15,49.22,31556.0,32.1841,32.2234,32.171,32.2168,31556.0
2015-06-24 13:10:00,49.21,49.25,49.18,49.18,26432.0,32.2103,32.2365,32.1907,32.1907,26432.0
2015-06-24 13:20:00,49.19,49.19,49.05,49.1,50848.0,32.1972,32.1972,32.1056,32.1383,50848.0
2015-06-24 13:30:00,49.09,49.15,49.09,49.14,33146.0,32.1318,32.171,32.1318,32.1645,33146.0
2015-06-24 13:40:00,49.14,49.21,49.12,49.19,39783.0,32.1645,32.2103,32.1514,32.1972,39783.0
2015-06-24 13:50:00,49.2,49.24,49.16,49.23,28264.0,32.2038,32.2299,32.1776,32.2234,28264.0
2015-06-24 14:00:00,49.24,49.24,49.19,49.23,34515.0,32.2299,32.2299,32.1972,32.2234,34515.0
2015-06-24 14:10:00,49.23,49.23,49.19,49.19,37275.0,32.2234,32.2234,32.1972,32.1972,37275.0
2015-06-24 14:20:00,49.19,49.24,49.18,49.23,29966.0,32.1972,32.2299,32.1907,32.2234,29966.0
2015-06-24 14:30:00,49.22,49.24,49.18,49.22,56991.0,32.2168,32.2299,32.1907,32.2168,56991.0
2015-06-24 14:40:00,49.23,49.24,49.19,49.2,38608.0,32.2234,32.2299,32.1972,32.2038,38608.0
2015-06-24 14:50:00,49.21,49.24,49.17,49.17,45092.0,32.2103,32.2299,32.1841,32.1841,45092.0
2015-06-24 15:00:00,49.17,49.18,49.09,49.1,44506.0,32.1841,32.1907,32.1318,32.1383,44506.0
2015-06-24 15:10:00,49.1,49.15,49.09,49.14,51317.0,32.1383,32.171,32.1318,32.1645,51317.0
2015-06-24 15:20:00,49.14,49.21,49.12,49.21,45472.0,32.1645,32.2103,32.1514,32.2103,45472.0
2015-06-24 15:30:00,49.21,49.21,49.12,49.13,83365.0,32.2103,32.2103,32.1514,32.1579,83365.0
2015-06-24 15:40:00,49.13,49.18,49.1,49.1,108302.0,32.1579,32.1907,32.1383,32.1383,108302.0
2015-06-24 15:50:00,49.1,49.13,49.05,49.07,273889.0,32.1383,32.1579,32.1056,32.1187,273889.0
2015-06-25 09:30:00,49.11,49.23,48.84,49.01,198414.0,32.1448,32.2234,31.9681,32.0794,198414.0
2015-06-25 09:40:00,49.01,49.01,48.82,48.87,88482.0,32.0794,32.0794,31.955,31.9878,88482.0
2015-06-25 09:50:00,48.87,48.98,48.78,48.97,62934.0,31.9878,32.0598,31.9288,32.0532,62934.0
2015-06-25 10:00:00,48.97,49.07,48.95,49.05,49490.0,32.0532,32.1187,32.0401,32.1056,49490.0
2015-06-25 10:10:00,49.05,49.15,49.04,49.1,59401.0,32.1056,32.171,32.099,32.1383,59401.0
2015-06-25 10:20:00,49.1,49.13,49.0,49.03,52758.0,32.1383,32.1579,32.0728,32.0925,52758.0
2015-06-25 10:30:00,49.04,49.06,48.99,48.99,47643.0,32.099,32.1121,32.0663,32.0663,47643.0
2015-06-25 10:40:00,49.0,49.03,48.94,48.97,61061.0,32.0728,32.0925,32.0336,32.0532,61061.0
2015-06-25 10:50:00,48.97,48.97,48.87,48.87,57216.0,32.0532,32.0532,31.9878,31.9878,57216.0
2015-06-25 11:00:00,48.87,48.9,48.83,48.88,45055.0,31.9878,32.0074,31.9616,31.9943,45055.0
2015-06-25 11:10:00,48.88,48.95,48.84,48.85,109939.0,31.9943,32.0401,31.9681,31.9747,109939.0
2015-06-25 11:20:00,48.85,48.95,48.85,48.86,55846.0,31.9747,32.0401,31.9747,31.9812,55846.0
2015-06-25 11:30:00,48.86,48.88,48.83,48.85,101015.0,31.9812,31.9943,31.9616,31.9747,101015.0
2015-06-25 11:40:00,48.84,48.85,48.8,48.81,38154.0,31.9681,31.9747,31.9419,31.9485,38154.0
2015-06-25 11:50:00,48.8,48.85,48.8,48.84,149681.0,31.9419,31.9747,31.9419,31.9681,149681.0
2015-06-25 12:00:00,48.83,48.84,48.78,48.81,121038.0,31.9616,31.9681,31.9288,31.9485,121038.0
2015-06-25 12:10:00,48.81,48.82,48.72,48.73,84265.0,31.9485,31.955,31.8896,31.8961,84265.0
2015-06-25 12:20:00,48.73,48.77,48.72,48.72,44546.0,31.8961,31.9223,31.8896,31.8896,44546.0
2015-06-25 12:30:00,48.73,48.76,48.69,48.76,60899.0,31.8961,31.9157,31.8699,31.9157,60899.0
2015-06-25 12:40:00,48.76,48.79,48.72,48.76,71794.0,31.9157,31.9354,31.8896,31.9157,71794.0
2015-06-25 12:50:00,48.76,48.78,48.75,48.77,137517.0,31.9157,31.9288,31.9092,31.9223,137517.0
2015-06-25 13:00:00,48.76,48.82,48.74,48.8,65053.0,31.9157,31.955,31.9027,31.9419,65053.0
2015-06-25 13:10:00,48.79,48.81,48.75,48.75,49333.0,31.9354,31.9485,31.9092,31.9092,49333.0
2015-06-25 13:20:00,48.75,48.75,48.69,48.7,64705.0,31.9092,31.9092,31.8699,31.8765,64705.0
2015-06-25 13:30:00,48.69,48.69,48.62,48.64,60690.0,31.8699,31.8699,31.8241,31.8372,60690.0
2015-06-25 13:40:00,48.63,48.65,48.55,48.56,94307.0,31.8307,31.8437,31.7783,31.7848,94307.0
2015-06-25 13:50:00,48.57,48.61,48.54,48.6,75395.0,31.7914,31.8176,31.7717,31.811,75395.0
2015-06-25 14:00:00,48.61,48.62,48.51,48.51,150445.0,31.8176,31.8241,31.7521,31.7521,150445.0
2015-06-25 14:10:00,48.51,48.56,48.45,48.52,81714.0,31.7521,31.7848,31.7128,31.7587,81714.0
2015-06-25 14:20:00,48.52,48.53,48.39,48.39,110885.0,31.7587,31.7652,31.6736,31.6736,110885.0
2015-06-25 14:30:00,48.39,48.52,48.37,48.52,48484.0,31.6736,31.7587,31.6605,31.7587,48484.0
2015-06-25 14:40:00,48.52,48.52,48.45,48.49,79546.0,31.7587,31.7587,31.7128,31.739,79546.0
2015-06-25 14:50:00,48.48,48.54,48.46,48.49,76184.0,31.7325,31.7717,31.7194,31.739,76184.0
2015-06-25 15:00:00,48.49,48.55,48.49,48.54,255372.0,31.739,31.7783,31.739,31.7717,255372.0
2015-06-25 15:10:00,48.54,48.55,48.44,48.45,87772.0,31.7717,31.7783,31.7063,31.7128,87772.0
2015-06-25 15:20:00,48.46,48.51,48.42,48.44,95074.0,31.7194,31.7521,31.6932,31.7063,95074.0
2015-06-25 15:30:00,48.44,48.47,48.41,48.42,103080.0,31.7063,31.7259,31.6867,31.6932,103080.0
2015-06-25 15:40:00,48.41,48.47,48.38,48.46,186346.0,31.6867,31.7259,31.667,31.7194,186346.0
2015-06-25 15:50:00,48.46,48.46,48.36,48.38,643706.0,31.7194,31.7194,31.6539,31.667,643706.0
2015-06-26 09:30:00,48.6,48.68,48.47,48.64,132731.0,31.811,31.8634,31.7259,31.8372,132731.0
2015-06-26 09:40:00,48.64,48.67,48.48,48.5,104060.0,31.8372,31.8568,31.7325,31.7456,104060.0
2015-06-26 09:50:00,48.5,48.61,48.47,48.59,48514.0,31.7456,31.8176,31.7259,31.8045,48514.0
2015-06-26 10:00:00,48.6,48.6,48.54,48.58,59566.0,31.811,31.811,31.7717,31.7979,59566.0
2015-06-26 10:10:00,48.57,48.63,48.55,48.6,55108.0,31.7914,31.8307,31.7783,31.811,55108.0
2015-06-26 10:20:00,48.59,48.61,48.5,48.56,51538.0,31.8045,31.8176,31.7456,31.7848,51538.0
2015-06-26 10:30:00,48.59,48.7,48.59,48.7,38704.0,31.8045,31.8765,31.8045,31.8765,38704.0
2015-06-26 10:40:00,48.7,48.72,48.65,48.67,32676.0,31.8765,31.8896,31.8437,31.8568,32676.0
2015-06-26 10:50:00,48.67,48.72,48.61,48.63,48539.0,31.8568,31.8896,31.8176,31.8307,48539.0
2015-06-26 11:00:00,48.63,48.72,48.63,48.71,36196.0,31.8307,31.8896,31.8307,31.883,36196.0
2015-06-26 11:10:00,48.72,48.72,48.67,48.69,33682.0,31.8896,31.8896,31.8568,31.8699,33682.0
2015-06-26 11:20:00,48.68,48.74,48.67,48.69,26884.0,31.8634,31.9027,31.8568,31.8699,26884.0
2015-06-26 11:30:00,48.69,48.74,48.69,48.74,40760.0,31.8699,31.9027,31.8699,31.9027,40760.0
2015-06-26 11:40:00,48.74,48.75,48.66,48.69,31503.0,31.9027,31.9092,31.8503,31.8699,31503.0
2015-06-26 11:50:00,48.68,48.69,48.63,48.64,26075.0,31.8634,31.8699,31.8307,31.8372,26075.0
2015-06-26 12:00:00,48.64,48.68,48.63,48.64,27418.0,31.8372,31.8634,31.8307,31.8372,27418.0
2015-06-26 12:10:00,48.64,48.71,48.64,48.7,28706.0,31.8372,31.883,31.8372,31.8765,28706.0
2015-06-26 12:20:00,48.7,48.73,48.63,48.63,23225.0,31.8765,31.8961,31.8307,31.8307,23225.0
2015-06-26 12:30:00,48.64,48.64,48.58,48.61,30998.0,31.8372,31.8372,31.7979,31.8176,30998.0
2015-06-26 12:40:00,48.62,48.63,48.54,48.56,48943.0,31.8241,31.8307,31.7717,31.7848,48943.0
2015-06-26 12:50:00,48.55,48.58,48.46,48.51,46189.0,31.7783,31.7979,31.7194,31.7521,46189.0
2015-06-26 13:00:00,48.51,48.58,48.49,48.51,37750.0,31.7521,31.7979,31.739,31.7521,37750.0
2015-06-26 13:10:00,48.51,48.52,48.46,48.47,41447.0,31.7521,31.7587,31.7194,31.7259,41447.0
2015-06-26 13:20:00,48.47,48.51,48.45,48.5,34239.0,31.7259,31.7521,31.7128,31.7456,34239.0
2015-06-26 13:30:00,48.5,48.54,48.5,48.5,47946.0,31.7456,31.7717,31.7456,31.7456,47946.0
2015-06-26 13:40:00,48.49,48.52,48.48,48.49,56932.0,31.739,31.7587,31.7325,31.739,56932.0
2015-06-26 13:50:00,48.49,48.51,48.48,48.5,60914.0,31.739,31.7521,31.7325,31.7456,60914.0
2015-06-26 14:00:00,48.5,48.54,48.44,48.44,61514.0,31.7456,31.7717,31.7063,31.7063,61514.0
2015-06-26 14:10:00,48.44,48.46,48.38,48.41,105759.0,31.7063,31.7194,31.667,31.6867,105759.0
2015-06-26 14:20:00,48.41,48.45,48.37,48.44,65968.0,31.6867,31.7128,31.6605,31.7063,65968.0
2015-06-26 14:30:00,48.44,48.46,48.42,48.46,29760.0,31.7063,31.7194,31.6932,31.7194,29760.0
2015-06-26 14:40:00,48.46,48.46,48.36,48.42,37818.0,31.7194,31.7194,31.6539,31.6932,37818.0
2015-06-26 14:50:00,48.42,48.44,48.36,48.41,52493.0,31.6932,31.7063,31.6539,31.6867,52493.0
2015-06-26 15:00:00,48.4,48.51,48.38,48.48,77083.0,31.6801,31.7521,31.667,31.7325,77083.0
2015-06-26 15:10:00,48.48,48.5,48.44,48.47,95234.0,31.7325,31.7456,31.7063,31.7259,95234.0
2015-06-26 15:20:00,48.46,48.48,48.43,48.43,137743.0,31.7194,31.7325,31.6997,31.6997,137743.0
2015-06-26 15:30:00,48.43,48.47,48.35,48.35,190048.0,31.6997,31.7259,31.6474,31.6474,190048.0
2015-06-26 15:40:00,48.35,48.38,48.27,48.28,236733.0,31.6474,31.667,31.595,31.6016,236733.0
2015-06-26 15:50:00,48.28,48.29,48.22,48.24,657104.0,31.6016,31.6081,31.5623,31.5754,657104.0
2015-06-29 09:30:00,48.08,48.2,48.05,48.15,182405.0,31.4707,31.5492,31.451,31.5165,182405.0
2015-06-29 09:40:00,48.15,48.23,48.1,48.17,72475.0,31.5165,31.5688,31.4837,31.5296,72475.0
2015-06-29 09:50:00,48.16,48.19,48.08,48.11,89285.0,31.523,31.5427,31.4707,31.4903,89285.0
2015-06-29 10:00:00,48.13,48.23,48.12,48.21,70693.0,31.5034,31.5688,31.4968,31.5557,70693.0
2015-06-29 10:10:00,48.21,48.25,48.14,48.16,55405.0,31.5557,31.5819,31.5099,31.523,55405.0
2015-06-29 10:20:00,48.15,48.19,48.12,48.15,57529.0,31.5165,31.5427,31.4968,31.5165,57529.0
2015-06-29 10:30:00,48.15,48.18,48.1,48.12,122489.0,31.5165,31.5361,31.4837,31.4968,122489.0
2015-06-29 10:40:00,48.11,48.17,48.07,48.16,79707.0,31.4903,31.5296,31.4641,31.523,79707.0
2015-06-29 10:50:00,48.15,48.21,48.02,48.02,67225.0,31.5165,31.5557,31.4314,31.4314,67225.0
2015-06-29 11:00:00,48.03,48.06,48.0,48.01,193094.0,31.4379,31.4576,31.4183,31.4248,193094.0
2015-06-29 11:10:00,48.01,48.11,48.0,48.01,122907.0,31.4248,31.4903,31.4183,31.4248,122907.0
2015-06-29 11:20:00,48.01,48.06,47.99,48.04,89520.0,31.4248,31.4576,31.4117,31.4445,89520.0
2015-06-29 11:30:00,48.04,48.06,48.02,48.05,97652.0,31.4445,31.4576,31.4314,31.451,97652.0
2015-06-29 11:40:00,48.05,48.1,48.03,48.09,80087.0,31.451,31.4837,31.4379,31.4772,80087.0
2015-06-29 11:50:00,48.09,48.15,48.09,48.15,119169.0,31.4772,31.5165,31.4772,31.5165,119169.0
2015-06-29 12:00:00,48.15,48.2,48.15,48.2,90035.0,31.5165,31.5492,31.5165,31.5492,90035.0
2015-06-29 12:10:00,48.2,48.2,48.13,48.14,66632.0,31.5492,31.5492,31.5034,31.5099,66632.0
2015-06-29 12:20:00,48.13,48.13,48.06,48.08,41107.0,31.5034,31.5034,31.4576,31.4707,41107.0
2015-06-29 12:30:00,48.08,48.08,48.04,48.06,52022.0,31.4707,31.4707,31.4445,31.4576,52022.0
2015-06-29 12:40:00,48.05,48.08,48.03,48.04,51384.0,31.451,31.4707,31.4379,31.4445,51384.0
2015-06-29 12:50:00,48.04,48.07,48.02,48.03,55870.0,31.4445,31.4641,31.4314,31.4379,55870.0
2015-06-29 13:00:00,48.03,48.08,48.0,48.07,101936.0,31.4379,31.4707,31.4183,31.4641,101936.0
2015-06-29 13:10:00,48.06,48.07,48.01,48.04,62794.0,31.4576,31.4641,31.4248,31.4445,62794.0
2015-06-29 13:20:00,48.04,48.11,48.03,48.05,52676.0,31.4445,31.4903,31.4379,31.451,52676.0
2015-06-29 13:30:00,48.04,48.14,48.04,48.14,116683.0,31.4445,31.5099,31.4445,31.5099,116683.0
2015-06-29 13:40:00,48.13,48.14,48.09,48.12,74945.0,31.5034,31.5099,31.4772,31.4968,74945.0
2015-06-29 13:50:00,48.12,48.13,48.05,48.06,59286.0,31.4968,31.5034,31.451,31.4576,59286.0
2015-06-29 14:00:00,48.06,48.07,48.03,48.05,34268.0,31.4576,31.4641,31.4379,31.451,34268.0
2015-06-29 14:10:00,48.05,48.05,47.98,48.0,128529.0,31.451,31.451,31.4052,31.4183,128529.0
2015-06-29 14:20:00,48.0,48.02,47.96,47.99,163524.0,31.4183,31.4314,31.3921,31.4117,163524.0
2015-06-29 14:30:00,47.99,47.99,47.89,47.91,62576.0,31.4117,31.4117,31.3463,31.3594,62576.0
2015-06-29 14:40:00,47.91,48.06,47.91,47.98,68844.0,31.3594,31.4576,31.3594,31.4052,68844.0
2015-06-29 14:50:00,47.98,48.0,47.93,47.94,99531.0,31.4052,31.4183,31.3725,31.379,99531.0
2015-06-29 15:00:00,47.94,47.97,47.86,47.91,78209.0,31.379,31.3987,31.3267,31.3594,78209.0
2015-06-29 15:10:00,47.93,47.94,47.87,47.9,78239.0,31.3725,31.379,31.3332,31.3528,78239.0
2015-06-29 15:20:00,47.91,47.92,47.84,47.84,79018.0,31.3594,31.3659,31.3136,31.3136,79018.0
2015-06-29 15:30:00,47.85,47.88,47.82,47.84,153067.0,31.3201,31.3397,31.3005,31.3136,153067.0
2015-06-29 15:40:00,47.84,47.85,47.72,47.73,221913.0,31.3136,31.3201,31.235,31.2416,221913.0
2015-06-29 15:50:00,47.73,47.78,47.67,47.71,328033.0,31.2416,31.2743,31.2023,31.2285,328033.0
2015-06-30 09:30:00,48.21,48.38,47.87,48.02,228151.0,31.5557,31.667,31.3332,31.4314,228151.0
2015-06-30 09:40:00,48.01,48.04,47.8,47.91,71043.0,31.4248,31.4445,31.2874,31.3594,71043.0
2015-06-30 09:50:00,47.93,48.06,47.89,47.98,29671.0,31.3725,31.4576,31.3463,31.4052,29671.0
2015-06-30 10:00:00,47.99,48.05,47.96,48.04,38099.0,31.4117,31.451,31.3921,31.4445,38099.0
2015-06-30 10:10:00,48.03,48.03,47.85,47.89,29343.0,31.4379,31.4379,31.3201,31.3463,29343.0
2015-06-30 10:20:00,47.9,47.94,47.85,47.93,39345.0,31.3528,31.379,31.3201,31.3725,39345.0
2015-06-30 10:30:00,47.94,47.94,47.87,47.89,29011.0,31.379,31.379,31.3332,31.3463,29011.0
2015-06-30 10:40:00,47.89,47.9,47.74,47.74,43289.0,31.3463,31.3528,31.2481,31.2481,43289.0
2015-06-30 10:50:00,47.74,47.82,47.67,47.78,92516.0,31.2481,31.3005,31.2023,31.2743,92516.0
2015-06-30 11:00:00,47.79,47.79,47.7,47.71,52696.0,31.2808,31.2808,31.2219,31.2285,52696.0
2015-06-30 11:10:00,47.71,47.81,47.7,47.8,43978.0,31.2285,31.2939,31.2219,31.2874,43978.0
2015-06-30 11:20:00,47.78,47.79,47.64,47.64,38387.0,31.2743,31.2808,31.1827,31.1827,38387.0
2015-06-30 11:30:00,47.65,47.69,47.59,47.69,62312.0,31.1892,31.2154,31.1499,31.2154,62312.0
2015-06-30 11:40:00,47.69,47.69,47.6,47.67,38889.0,31.2154,31.2154,31.1565,31.2023,38889.0
2015-06-30 11:50:00,47.67,47.68,47.51,47.51,35462.0,31.2023,31.2088,31.0976,31.0976,35462.0
2015-06-30 12:00:00,47.51,47.61,47.51,47.61,46678.0,31.0976,31.163,31.0976,31.163,46678.0
2015-06-30 12:10:00,47.61,47.64,47.56,47.56,50993.0,31.163,31.1827,31.1303,31.1303,50993.0
2015-06-30 12:20:00,47.57,47.57,47.41,47.44,50625.0,31.1368,31.1368,31.0321,31.0517,50625.0
2015-06-30 12:30:00,47.44,47.49,47.39,47.47,41081.0,31.0517,31.0845,31.019,31.0714,41081.0
2015-06-30 12:40:00,47.49,47.56,47.47,47.54,25130.0,31.0845,31.1303,31.0714,31.1172,25130.0
2015-06-30 12:50:00,47.54,47.62,47.54,47.61,34463.0,31.1172,31.1696,31.1172,31.163,34463.0
2015-06-30 13:00:00,47.62,47.7,47.6,47.66,38291.0,31.1696,31.2219,31.1565,31.1957,38291.0
2015-06-30 13:10:00,47.68,47.72,47.65,47.67,20081.0,31.2088,31.235,31.1892,31.2023,20081.0
2015-06-30 13:20:00,47.68,47.82,47.67,47.81,50931.0,31.2088,31.3005,31.2023,31.2939,50931.0
2015-06-30 13:30:00,47.82,47.86,47.79,47.85,45853.0,31.3005,31.3267,31.2808,31.3201,45853.0
2015-06-30 13:40:00,47.84,47.87,47.78,47.85,38277.0,31.3136,31.3332,31.2743,31.3201,38277.0
2015-06-30 13:50:00,47.85,47.92,47.85,47.88,36224.0,31.3201,31.3659,31.3201,31.3397,36224.0
2015-06-30 14:00:00,47.89,47.99,47.84,47.96,54934.0,31.3463,31.4117,31.3136,31.3921,54934.0
2015-06-30 14:10:00,47.96,48.04,47.94,47.99,49269.0,31.3921,31.4445,31.379,31.4117,49269.0
2015-06-30 14:20:00,47.99,48.03,47.89,47.93,60790.0,31.4117,31.4379,31.3463,31.3725,60790.0
2015-06-30 14:30:00,47.93,47.95,47.88,47.95,55141.0,31.3725,31.3856,31.3397,31.3856,55141.0
2015-06-30 14:40:00,47.93,47.94,47.86,47.87,44531.0,31.3725,31.379,31.3267,31.3332,44531.0
2015-06-30 14:50:00,47.87,47.9,47.84,47.84,84476.0,31.3332,31.3528,31.3136,31.3136,84476.0
2015-06-30 15:00:00,47.85,47.86,47.69,47.7,113956.0,31.3201,31.3267,31.2154,31.2219,113956.0
2015-06-30 15:10:00,47.71,47.73,47.64,47.65,149669.0,31.2285,31.2416,31.1827,31.1892,149669.0
2015-06-30 15:20:00,47.66,47.67,47.54,47.56,167235.0,31.1957,31.2023,31.1172,31.1303,167235.0
2015-06-30 15:30:00,47.56,47.67,47.55,47.63,76581.0,31.1303,31.2023,31.1237,31.1761,76581.0
2015-06-30 15:40:00,47.63,47.66,47.58,47.64,201988.0,31.1761,31.1957,31.1434,31.1827,201988.0
2015-06-30 15:50:00,47.65,47.73,47.59,47.59,455854.0,31.1892,31.2416,31.1499,31.1499,455854.0
2015-07-01 09:30:00,48.01,48.11,47.91,47.99,105126.0,31.4248,31.4903,31.3594,31.4117,105126.0
2015-07-01 09:40:00,47.98,48.17,47.98,48.17,79788.0,31.4052,31.5296,31.4052,31.5296,79788.0
2015-07-01 09:50:00,48.17,48.31,48.12,48.31,79069.0,31.5296,31.6212,31.4968,31.6212,79069.0
2015-07-01 10:00:00,48.31,48.36,48.25,48.3,78334.0,31.6212,31.6539,31.5819,31.6147,78334.0
2015-07-01 10:10:00,48.29,48.35,48.25,48.31,39429.0,31.6081,31.6474,31.5819,31.6212,39429.0
2015-07-01 10:20:00,48.32,48.51,48.32,48.51,64831.0,31.6277,31.7521,31.6277,31.7521,64831.0
2015-07-01 10:30:00,48.51,48.61,48.42,48.61,185445.0,31.7521,31.8176,31.6932,31.8176,185445.0
2015-07-01 10:40:00,48.61,48.64,48.53,48.53,63118.0,31.8176,31.8372,31.7652,31.7652,63118.0
2015-07-01 10:50:00,48.54,48.59,48.47,48.57,35880.0,31.7717,31.8045,31.7259,31.7914,35880.0
2015-07-01 11:00:00,48.57,48.64,48.54,48.62,49102.0,31.7914,31.8372,31.7717,31.8241,49102.0
2015-07-01 11:10:00,48.63,48.71,48.59,48.66,72481.0,31.8307,31.883,31.8045,31.8503,72481.0
2015-07-01 11:20:00,48.66,48.66,48.56,48.59,33142.0,31.8503,31.8503,31.7848,31.8045,33142.0
2015-07-01 11:30:00,48.57,48.58,48.51,48.53,28456.0,31.7914,31.7979,31.7521,31.7652,28456.0
2015-07-01 11:40:00,48.53,48.61,48.52,48.61,21828.0,31.7652,31.8176,31.7587,31.8176,21828.0
2015-07-01 11:50:00,48.61,48.63,48.52,48.53,38866.0,31.8176,31.8307,31.7587,31.7652,38866.0
2015-07-01 12:00:00,48.52,48.54,48.49,48.54,29502.0,31.7587,31.7717,31.739,31.7717,29502.0
2015-07-01 12:10:00,48.54,48.58,48.5,48.51,25010.0,31.7717,31.7979,31.7456,31.7521,25010.0
2015-07-01 12:20:00,48.51,48.53,48.42,48.48,24852.0,31.7521,31.7652,31.6932,31.7325,24852.0
2015-07-01 12:30:00,48.47,48.5,48.39,48.41,22541.0,31.7259,31.7456,31.6736,31.6867,22541.0
2015-07-01 12:40:00,48.41,48.43,48.34,48.39,21874.0,31.6867,31.6997,31.6408,31.6736,21874.0
2015-07-01 12:50:00,48.4,48.41,48.29,48.3,31798.0,31.6801,31.6867,31.6081,31.6147,31798.0
2015-07-01 13:00:00,48.3,48.3,48.16,48.16,40518.0,31.6147,31.6147,31.523,31.523,40518.0
2015-07-01 13:10:00,48.16,48.28,48.16,48.27,45364.0,31.523,31.6016,31.523,31.595,45364.0
2015-07-01 13:20:00,48.27,48.3,48.24,48.26,17077.0,31.595,31.6147,31.5754,31.5885,17077.0
2015-07-01 13:30:00,48.26,48.38,48.25,48.32,26395.0,31.5885,31.667,31.5819,31.6277,26395.0
2015-07-01 13:40:00,48.33,48.41,48.33,48.41,17848.0,31.6343,31.6867,31.6343,31.6867,17848.0
2015-07-01 13:50:00,48.41,48.42,48.27,48.28,30143.0,31.6867,31.6932,31.595,31.6016,30143.0
2015-07-01 14:00:00,48.27,48.27,48.15,48.25,28228.0,31.595,31.595,31.5165,31.5819,28228.0
2015-07-01 14:10:00,48.24,48.28,48.2,48.25,21291.0,31.5754,31.6016,31.5492,31.5819,21291.0
2015-07-01 14:20:00,48.25,48.27,48.21,48.27,33118.0,31.5819,31.595,31.5557,31.595,33118.0
2015-07-01 14:30:00,48.26,48.29,48.2,48.27,26972.0,31.5885,31.6081,31.5492,31.595,26972.0
2015-07-01 14:40:00,48.27,48.4,48.26,48.38,40203.0,31.595,31.6801,31.5885,31.667,40203.0
2015-07-01 14:50:00,48.37,48.38,48.28,48.28,45633.0,31.6605,31.667,31.6016,31.6016,45633.0
2015-07-01 15:00:00,48.28,48.43,48.28,48.35,68621.0,31.6016,31.6997,31.6016,31.6474,68621.0
2015-07-01 15:10:00,48.35,48.43,48.34,48.38,60191.0,31.6474,31.6997,31.6408,31.667,60191.0
2015-07-01 15:20:00,48.38,48.43,48.34,48.42,60569.0,31.667,31.6997,31.6408,31.6932,60569.0
2015-07-01 15:30:00,48.43,48.44,48.36,48.38,128040.0,31.6997,31.7063,31.6539,31.667,128040.0
2015-07-01 15:40:00,48.39,48.58,48.38,48.57,223872.0,31.6736,31.7979,31.667,31.7914,223872.0
2015-07-01 15:50:00,48.57,48.64,48.53,48.56,336969.0,31.7914,31.8372,31.7652,31.7848,336969.0
2015-07-02 09:30:00,48.55,48.82,48.54,48.59,87098.0,31.7783,31.955,31.7717,31.8045,87098.0
2015-07-02 09:40:00,48.6,48.61,48.46,48.46,35402.0,31.811,31.8176,31.7194,31.7194,35402.0
2015-07-02 09:50:00,48.46,48.56,48.41,48.55,27389.0,31.7194,31.7848,31.6867,31.7783,27389.0
2015-07-02 10:00:00,48.55,48.64,48.46,48.61,45433.0,31.7783,31.8372,31.7194,31.8176,45433.0
2015-07-02 10:10:00,48.61,48.61,48.46,48.47,105512.0,31.8176,31.8176,31.7194,31.7259,105512.0
2015-07-02 10:20:00,48.48,48.53,48.45,48.5,24992.0,31.7325,31.7652,31.7128,31.7456,24992.0
2015-07-02 10:30:00,48.5,48.5,48.45,48.45,52899.0,31.7456,31.7456,31.7128,31.7128,52899.0
2015-07-02 10:40:00,48.46,48.49,48.44,48.45,44609.0,31.7194,31.739,31.7063,31.7128,44609.0
2015-07-02 10:50:00,48.45,48.48,48.42,48.44,54863.0,31.7128,31.7325,31.6932,31.7063,54863.0
2015-07-02 11:00:00,48.43,48.43,48.29,48.29,49711.0,31.6997,31.6997,31.6081,31.6081,49711.0
2015-07-02 11:10:00,48.28,48.28,48.19,48.23,44516.0,31.6016,31.6016,31.5427,31.5688,44516.0
2015-07-02 11:20:00,48.24,48.25,48.2,48.23,42473.0,31.5754,31.5819,31.5492,31.5688,42473.0
2015-07-02 11:30:00,48.22,48.26,48.2,48.25,34663.0,31.5623,31.5885,31.5492,31.5819,34663.0
2015-07-02 11:40:00,48.25,48.28,48.2,48.22,30800.0,31.5819,31.6016,31.5492,31.5623,30800.0
2015-07-02 11:50:00,48.21,48.22,48.17,48.18,31205.0,31.5557,31.5623,31.5296,31.5361,31205.0
2015-07-02 12:00:00,48.19,48.24,48.18,48.21,41866.0,31.5427,31.5754,31.5361,31.5557,41866.0
2015-07-02 12:10:00,48.2,48.23,48.12,48.12,31271.0,31.5492,31.5688,31.4968,31.4968,31271.0
2015-07-02 12:20:00,48.11,48.18,48.09,48.15,39274.0,31.4903,31.5361,31.4772,31.5165,39274.0
2015-07-02 12:30:00,48.15,48.16,48.06,48.07,47167.0,31.5165,31.523,31.4576,31.4641,47167.0
2015-07-02 12:40:00,48.08,48.17,48.05,48.17,35741.0,31.4707,31.5296,31.451,31.5296,35741.0
2015-07-02 12:50:00,48.17,48.17,48.15,48.17,20925.0,31.5296,31.5296,31.5165,31.5296,20925.0
2015-07-02 13:00:00,48.16,48.17,48.08,48.1,35235.0,31.523,31.5296,31.4707,31.4837,35235.0
2015-07-02 13:10:00,48.1,48.1,48.07,48.07,30270.0,31.4837,31.4837,31.4641,31.4641,30270.0
2015-07-02 13:20:00,48.08,48.11,48.04,48.07,60471.0,31.4707,31.4903,31.4445,31.4641,60471.0
2015-07-02 13:30:00,48.07,48.09,48.02,48.03,45938.0,31.4641,31.4772,31.4314,31.4379,45938.0
2015-07-02 13:40:00,48.03,48.09,48.01,48.08,47595.0,31.4379,31.4772,31.4248,31.4707,47595.0
2015-07-02 13:50:00,48.08,48.11,48.03,48.07,54903.0,31.4707,31.4903,31.4379,31.4641,54903.0
2015-07-02 14:00:00,48.06,48.1,48.0,48.05,75784.0,31.4576,31.4837,31.4183,31.451,75784.0
2015-07-02 14:10:00,48.04,48.04,47.99,48.03,63316.0,31.4445,31.4445,31.4117,31.4379,63316.0
2015-07-02 14:20:00,48.03,48.06,48.02,48.04,37846.0,31.4379,31.4576,31.4314,31.4445,37846.0
2015-07-02 14:30:00,48.04,48.11,48.04,48.06,51983.0,31.4445,31.4903,31.4445,31.4576,51983.0
2015-07-02 14:40:00,48.06,48.06,47.99,48.04,47220.0,31.4576,31.4576,31.4117,31.4445,47220.0
2015-07-02 14:50:00,48.05,48.09,48.02,48.06,63261.0,31.451,31.4772,31.4314,31.4576,63261.0
2015-07-02 15:00:00,48.07,48.11,48.04,48.05,56395.0,31.4641,31.4903,31.4445,31.451,56395.0
2015-07-02 15:10:00,48.05,48.05,47.98,48.0,127593.0,31.451,31.451,31.4052,31.4183,127593.0
2015-07-02 15:20:00,47.99,48.06,47.98,48.01,140690.0,31.4117,31.4576,31.4052,31.4248,140690.0
2015-07-02 15:30:00,48.01,48.04,47.99,47.99,124862.0,31.4248,31.4445,31.4117,31.4117,124862.0
2015-07-02 15:40:00,47.99,48.04,47.99,48.02,133823.0,31.4117,31.4445,31.4117,31.4314,133823.0
2015-07-02 15:50:00,48.01,48.04,47.96,47.96,308429.0,31.4248,31.4445,31.3921,31.3921,308429.0
2015-07-06 09:30:00,47.65,47.81,47.5,47.63,152657.0,31.1892,31.2939,31.091,31.1761,152657.0
2015-07-06 09:40:00,47.62,47.85,47.61,47.77,73307.0,31.1696,31.3201,31.163,31.2677,73307.0
2015-07-06 09:50:00,47.76,47.78,47.56,47.62,65368.0,31.2612,31.2743,31.1303,31.1696,65368.0
2015-07-06 10:00:00,47.62,47.78,47.56,47.78,46867.0,31.1696,31.2743,31.1303,31.2743,46867.0
2015-07-06 10:10:00,47.78,47.85,47.68,47.83,80540.0,31.2743,31.3201,31.2088,31.307,80540.0
2015-07-06 10:20:00,47.83,48.06,47.81,48.01,119724.0,31.307,31.4576,31.2939,31.4248,119724.0
2015-07-06 10:30:00,48.02,48.1,47.98,48.04,55151.0,31.4314,31.4837,31.4052,31.4445,55151.0
2015-07-06 10:40:00,48.05,48.15,48.03,48.09,52370.0,31.451,31.5165,31.4379,31.4772,52370.0
2015-07-06 10:50:00,48.09,48.09,47.92,47.93,46965.0,31.4772,31.4772,31.3659,31.3725,46965.0
2015-07-06 11:00:00,47.94,48.02,47.89,47.91,44919.0,31.379,31.4314,31.3463,31.3594,44919.0
2015-07-06 11:10:00,47.91,47.92,47.87,47.87,38803.0,31.3594,31.3659,31.3332,31.3332,38803.0
2015-07-06 11:20:00,47.86,47.86,47.8,47.82,23275.0,31.3267,31.3267,31.2874,31.3005,23275.0
2015-07-06 11:30:00,47.82,47.83,47.75,47.77,54699.0,31.3005,31.307,31.2547,31.2677,54699.0
2015-07-06 11:40:00,47.77,47.8,47.75,47.77,26220.0,31.2677,31.2874,31.2547,31.2677,26220.0
2015-07-06 11:50:00,47.78,47.84,47.75,47.83,37696.0,31.2743,31.3136,31.2547,31.307,37696.0
2015-07-06 12:00:00,47.83,47.84,47.81,47.82,39574.0,31.307,31.3136,31.2939,31.3005,39574.0
2015-07-06 12:10:00,47.82,47.85,47.77,47.82,67886.0,31.3005,31.3201,31.2677,31.3005,67886.0
2015-07-06 12:20:00,47.82,47.82,47.71,47.72,44112.0,31.3005,31.3005,31.2285,31.235,44112.0
2015-07-06 12:30:00,47.72,47.72,47.67,47.71,45133.0,31.235,31.235,31.2023,31.2285,45133.0
2015-07-06 12:40:00,47.72,47.79,47.71,47.78,30154.0,31.235,31.2808,31.2285,31.2743,30154.0
2015-07-06 12:50:00,47.79,47.79,47.73,47.74,40492.0,31.2808,31.2808,31.2416,31.2481,40492.0
2015-07-06 13:00:00,47.74,47.79,47.73,47.73,21065.0,31.2481,31.2808,31.2416,31.2416,21065.0
2015-07-06 13:10:00,47.74,47.75,47.59,47.62,42581.0,31.2481,31.2547,31.1499,31.1696,42581.0
2015-07-06 13:20:00,47.61,47.64,47.6,47.63,18953.0,31.163,31.1827,31.1565,31.1761,18953.0
2015-07-06 13:30:00,47.63,47.64,47.61,47.62,40417.0,31.1761,31.1827,31.163,31.1696,40417.0
2015-07-06 13:40:00,47.62,47.62,47.53,47.56,42193.0,31.1696,31.1696,31.1107,31.1303,42193.0
2015-07-06 13:50:00,47.56,47.61,47.55,47.56,44583.0,31.1303,31.163,31.1237,31.1303,44583.0
2015-07-06 14:00:00,47.56,47.56,47.48,47.49,55823.0,31.1303,31.1303,31.0779,31.0845,55823.0
2015-07-06 14:10:00,47.49,47.53,47.45,47.51,41365.0,31.0845,31.1107,31.0583,31.0976,41365.0
2015-07-06 14:20:00,47.52,47.57,47.51,47.52,36043.0,31.1041,31.1368,31.0976,31.1041,36043.0
2015-07-06 14:30:00,47.52,47.57,47.51,47.53,25120.0,31.1041,31.1368,31.0976,31.1107,25120.0
2015-07-06 14:40:00,47.53,47.64,47.52,47.63,29844.0,31.1107,31.1827,31.1041,31.1761,29844.0
2015-07-06 14:50:00,47.64,47.66,47.61,47.66,35282.0,31.1827,31.1957,31.163,31.1957,35282.0
2015-07-06 15:00:00,47.66,47.67,47.63,47.63,43202.0,31.1957,31.2023,31.1761,31.1761,43202.0
2015-07-06 15:10:00,47.63,47.7,47.63,47.69,69922.0,31.1761,31.2219,31.1761,31.2154,69922.0
2015-07-06 15:20:00,47.69,47.73,47.67,47.68,62687.0,31.2154,31.2416,31.2023,31.2088,62687.0
2015-07-06 15:30:00,47.68,47.78,47.67,47.75,106966.0,31.2088,31.2743,31.2023,31.2547,106966.0
2015-07-06 15:40:00,47.74,47.75,47.69,47.71,107974.0,31.2481,31.2547,31.2154,31.2285,107974.0
2015-07-06 15:50:00,47.71,47.73,47.62,47.67,289441.0,31.2285,31.2416,31.1696,31.2023,289441.0
2015-07-07 09:30:00,47.74,47.88,47.56,47.56,87463.0,31.2481,31.3397,31.1303,31.1303,87463.0
2015-07-07 09:40:00,47.59,47.59,47.37,47.5,50833.0,31.1499,31.1499,31.0059,31.091,50833.0
2015-07-07 09:50:00,47.48,47.61,47.43,47.47,41280.0,31.0779,31.163,31.0452,31.0714,41280.0
2015-07-07 10:00:00,47.47,47.47,47.18,47.23,54344.0,31.0714,31.0714,30.8816,30.9143,54344.0
2015-07-07 10:10:00,47.23,47.32,47.13,47.18,62154.0,30.9143,30.9732,30.8488,30.8816,62154.0
2015-07-07 10:20:00,47.17,47.26,47.16,47.19,66723.0,30.875,30.9339,30.8685,30.8881,66723.0
2015-07-07 10:30:00,47.19,47.21,47.13,47.16,50353.0,30.8881,30.9012,30.8488,30.8685,50353.0
2015-07-07 10:40:00,47.15,47.16,47.06,47.14,47912.0,30.8619,30.8685,30.803,30.8554,47912.0
2015-07-07 10:50:00,47.14,47.14,46.98,47.01,171063.0,30.8554,30.8554,30.7507,30.7703,171063.0
2015-07-07 11:00:00,47.02,47.06,46.98,47.03,71178.0,30.7768,30.803,30.7507,30.7834,71178.0
2015-07-07 11:10:00,47.03,47.2,47.03,47.15,33834.0,30.7834,30.8947,30.7834,30.8619,33834.0
2015-07-07 11:20:00,47.16,47.16,47.05,47.09,56434.0,30.8685,30.8685,30.7965,30.8227,56434.0
2015-07-07 11:30:00,47.09,47.2,47.05,47.19,33610.0,30.8227,30.8947,30.7965,30.8881,33610.0
2015-07-07 11:40:00,47.19,47.31,47.18,47.23,51065.0,30.8881,30.9667,30.8816,30.9143,51065.0
2015-07-07 11:50:00,47.22,47.39,47.2,47.37,38991.0,30.9077,31.019,30.8947,31.0059,38991.0
2015-07-07 12:00:00,47.36,47.38,47.3,47.31,37574.0,30.9994,31.0125,30.9601,30.9667,37574.0
2015-07-07 12:10:00,47.31,47.32,47.26,47.32,19513.0,30.9667,30.9732,30.9339,30.9732,19513.0
2015-07-07 12:20:00,47.32,47.36,47.31,47.33,26683.0,30.9732,30.9994,30.9667,30.9797,26683.0
2015-07-07 12:30:00,47.34,47.43,47.32,47.42,23720.0,30.9863,31.0452,30.9732,31.0387,23720.0
2015-07-07 12:40:00,47.43,47.52,47.4,47.47,29736.0,31.0452,31.1041,31.0256,31.0714,29736.0
2015-07-07 12:50:00,47.47,47.57,47.45,47.53,31057.0,31.0714,31.1368,31.0583,31.1107,31057.0
2015-07-07 13:00:00,47.53,47.54,47.4,47.46,26973.0,31.1107,31.1172,31.0256,31.0648,26973.0
2015-07-07 13:10:00,47.46,47.63,47.45,47.52,33373.0,31.0648,31.1761,31.0583,31.1041,33373.0
2015-07-07 13:20:00,47.53,47.54,47.44,47.48,39856.0,31.1107,31.1172,31.0517,31.0779,39856.0
2015-07-07 13:30:00,47.49,47.5,47.4,47.45,39929.0,31.0845,31.091,31.0256,31.0583,39929.0
2015-07-07 13:40:00,47.45,47.49,47.39,47.47,58934.0,31.0583,31.0845,31.019,31.0714,58934.0
2015-07-07 13:50:00,47.47,47.48,47.39,47.43,36525.0,31.0714,31.0779,31.019,31.0452,36525.0
2015-07-07 14:00:00,47.43,47.45,47.4,47.43,48621.0,31.0452,31.0583,31.0256,31.0452,48621.0
2015-07-07 14:10:00,47.43,47.47,47.41,47.42,44691.0,31.0452,31.0714,31.0321,31.0387,44691.0
2015-07-07 14:20:00,47.42,47.44,47.36,47.42,47481.0,31.0387,31.0517,30.9994,31.0387,47481.0
2015-07-07 14:30:00,47.42,47.59,47.42,47.55,76997.0,31.0387,31.1499,31.0387,31.1237,76997.0
2015-07-07 14:40:00,47.56,47.73,47.55,47.69,51685.0,31.1303,31.2416,31.1237,31.2154,51685.0
2015-07-07 14:50:00,47.68,47.89,47.66,47.89,56392.0,31.2088,31.3463,31.1957,31.3463,56392.0
2015-07-07 15:00:00,47.88,47.91,47.83,47.84,77495.0,31.3397,31.3594,31.307,31.3136,77495.0
2015-07-07 15:10:00,47.84,47.96,47.84,47.96,100071.0,31.3136,31.3921,31.3136,31.3921,100071.0
2015-07-07 15:20:00,47.95,47.99,47.9,47.91,114682.0,31.3856,31.4117,31.3528,31.3594,114682.0
2015-07-07 15:30:00,47.9,47.98,47.87,47.96,126236.0,31.3528,31.4052,31.3332,31.3921,126236.0
2015-07-07 15:40:00,47.97,47.97,47.87,47.9,286897.0,31.3987,31.3987,31.3332,31.3528,286897.0
2015-07-07 15:50:00,47.9,48.04,47.89,48.0,317274.0,31.3528,31.4445,31.3463,31.4183,317274.0
2015-07-08 09:30:00,47.45,47.69,47.33,47.55,107433.0,31.0583,31.2154,30.9797,31.1237,107433.0
2015-07-08 09:40:00,47.56,47.6,47.41,47.43,32323.0,31.1303,31.1565,31.0321,31.0452,32323.0
2015-07-08 09:50:00,47.42,47.47,47.3,47.43,35027.0,31.0387,31.0714,30.9601,31.0452,35027.0
2015-07-08 10:00:00,47.42,47.42,47.08,47.18,74867.0,31.0387,31.0387,30.8161,30.8816,74867.0
2015-07-08 10:10:00,47.19,47.27,47.08,47.27,49550.0,30.8881,30.9405,30.8161,30.9405,49550.0
2015-07-08 10:20:00,47.26,47.34,47.2,47.23,44894.0,30.9339,30.9863,30.8947,30.9143,44894.0
2015-07-08 10:30:00,47.22,47.22,47.11,47.18,60411.0,30.9077,30.9077,30.8357,30.8816,60411.0
2015-07-08 10:40:00,47.18,47.25,47.16,47.22,38371.0,30.8816,30.9274,30.8685,30.9077,38371.0
2015-07-08 10:50:00,47.23,47.38,47.22,47.37,76355.0,30.9143,31.0125,30.9077,31.0059,76355.0
2015-07-08 11:00:00,47.36,47.38,47.23,47.23,48208.0,30.9994,31.0125,30.9143,30.9143,48208.0
2015-07-08 11:10:00,47.23,47.26,47.2,47.26,28210.0,30.9143,30.9339,30.8947,30.9339,28210.0
2015-07-08 11:20:00,47.26,47.32,47.26,47.3,23766.0,30.9339,30.9732,30.9339,30.9601,23766.0
2015-07-08 11:30:00,47.29,47.33,47.27,47.29,25048.0,30.9536,30.9797,30.9405,30.9536,25048.0
2015-07-08 11:40:00,47.29,47.32,47.14,47.3,38048.0,30.9536,30.9732,30.8554,30.9601,38048.0
2015-07-08 11:50:00,47.3,47.31,47.24,47.3,32734.0,30.9601,30.9667,30.9208,30.9601,32734.0
2015-07-08 12:00:00,47.3,47.37,47.26,47.32,26454.0,30.9601,31.0059,30.9339,30.9732,26454.0
2015-07-08 12:10:00,47.32,47.33,47.25,47.26,20105.0,30.9732,30.9797,30.9274,30.9339,20105.0
2015-07-08 12:20:00,47.27,47.34,47.26,47.28,18101.0,30.9405,30.9863,30.9339,30.947,18101.0
2015-07-08 12:30:00,47.27,47.28,47.24,47.25,28602.0,30.9405,30.947,30.9208,30.9274,28602.0
2015-07-08 12:40:00,47.25,47.27,47.24,47.26,26950.0,30.9274,30.9405,30.9208,30.9339,26950.0
2015-07-08 12:50:00,47.26,47.34,47.24,47.33,46070.0,30.9339,30.9863,30.9208,30.9797,46070.0
2015-07-08 13:00:00,47.33,47.34,47.21,47.22,54310.0,30.9797,30.9863,30.9012,30.9077,54310.0
2015-07-08 13:10:00,47.22,47.3,47.21,47.21,37243.0,30.9077,30.9601,30.9012,30.9012,37243.0
2015-07-08 13:20:00,47.2,47.22,47.17,47.17,23275.0,30.8947,30.9077,30.875,30.875,23275.0
2015-07-08 13:30:00,47.17,47.19,47.15,47.19,24124.0,30.875,30.8881,30.8619,30.8881,24124.0
2015-07-08 13:40:00,47.19,47.27,47.18,47.26,19144.0,30.8881,30.9405,30.8816,30.9339,19144.0
2015-07-08 13:50:00,47.27,47.28,47.23,47.25,42502.0,30.9405,30.947,30.9143,30.9274,42502.0
2015-07-08 14:00:00,47.23,47.29,47.13,47.19,33685.0,30.9143,30.9536,30.8488,30.8881,33685.0
2015-07-08 14:10:00,47.18,47.25,47.08,47.09,46045.0,30.8816,30.9274,30.8161,30.8227,46045.0
2015-07-08 14:20:00,47.07,47.11,47.03,47.09,55942.0,30.8096,30.8357,30.7834,30.8227,55942.0
2015-07-08 14:30:00,47.08,47.1,47.01,47.05,44583.0,30.8161,30.8292,30.7703,30.7965,44583.0
2015-07-08 14:40:00,47.05,47.07,46.98,47.0,66177.0,30.7965,30.8096,30.7507,30.7637,66177.0
2015-07-08 14:50:00,46.99,47.08,46.96,46.97,95873.0,30.7572,30.8161,30.7376,30.7441,95873.0
2015-07-08 15:00:00,46.97,47.04,46.96,47.0,67873.0,30.7441,30.7899,30.7376,30.7637,67873.0
2015-07-08 15:10:00,47.01,47.11,46.95,46.96,84243.0,30.7703,30.8357,30.731,30.7376,84243.0
2015-07-08 15:20:00,46.97,47.02,46.88,46.91,96554.0,30.7441,30.7768,30.6852,30.7048,96554.0
2015-07-08 15:30:00,46.9,46.99,46.87,46.92,103894.0,30.6983,30.7572,30.6787,30.7114,103894.0
2015-07-08 15:40:00,46.93,47.02,46.85,46.89,158627.0,30.7179,30.7768,30.6656,30.6917,158627.0
2015-07-08 15:50:00,46.89,46.91,46.78,46.8,293780.0,30.6917,30.7048,30.6197,30.6328,293780.0
2015-07-09 09:30:00,47.37,47.43,47.25,47.38,96643.0,31.0059,31.0452,30.9274,31.0125,96643.0
2015-07-09 09:40:00,47.37,47.38,47.29,47.38,47566.0,31.0059,31.0125,30.9536,31.0125,47566.0
2015-07-09 09:50:00,47.36,47.42,47.32,47.38,55347.0,30.9994,31.0387,30.9732,31.0125,55347.0
2015-07-09 10:00:00,47.39,47.4,47.2,47.2,76287.0,31.019,31.0256,30.8947,30.8947,76287.0
2015-07-09 10:10:00,47.2,47.3,47.19,47.23,40827.0,30.8947,30.9601,30.8881,30.9143,40827.0
2015-07-09 10:20:00,47.23,47.26,47.09,47.12,41874.0,30.9143,30.9339,30.8227,30.8423,41874.0
2015-07-09 10:30:00,47.12,47.18,47.06,47.06,43526.0,30.8423,30.8816,30.803,30.803,43526.0
2015-07-09 10:40:00,47.05,47.11,47.02,47.09,49624.0,30.7965,30.8357,30.7768,30.8227,49624.0
2015-07-09 10:50:00,47.09,47.18,47.08,47.17,27890.0,30.8227,30.8816,30.8161,30.875,27890.0
2015-07-09 11:00:00,47.18,47.21,47.14,47.17,33550.0,30.8816,30.9012,30.8554,30.875,33550.0
2015-07-09 11:10:00,47.19,47.19,47.08,47.09,34509.0,30.8881,30.8881,30.8161,30.8227,34509.0
2015-07-09 11:20:00,47.09,47.09,47.01,47.04,44478.0,30.8227,30.8227,30.7703,30.7899,44478.0
2015-07-09 11:30:00,47.03,47.04,46.95,47.01,137088.0,30.7834,30.7899,30.731,30.7703,137088.0
2015-07-09 11:40:00,46.99,47.0,46.9,46.9,35591.0,30.7572,30.7637,30.6983,30.6983,35591.0
2015-07-09 11:50:00,46.91,46.92,46.77,46.81,77202.0,30.7048,30.7114,30.6132,30.6394,77202.0
2015-07-09 12:00:00,46.8,46.92,46.79,46.82,52691.0,30.6328,30.7114,30.6263,30.6459,52691.0
2015-07-09 12:10:00,46.82,46.88,46.78,46.87,73294.0,30.6459,30.6852,30.6197,30.6787,73294.0
2015-07-09 12:20:00,46.87,46.88,46.8,46.8,28021.0,30.6787,30.6852,30.6328,30.6328,28021.0
2015-07-09 12:30:00,46.8,46.84,46.65,46.65,88472.0,30.6328,30.659,30.5347,30.5347,88472.0
2015-07-09 12:40:00,46.66,46.8,46.66,46.75,49898.0,30.5412,30.6328,30.5412,30.6001,49898.0
2015-07-09 12:50:00,46.74,46.83,46.74,46.8,47283.0,30.5936,30.6525,30.5936,30.6328,47283.0
2015-07-09 13:00:00,46.8,46.82,46.77,46.79,44842.0,30.6328,30.6459,30.6132,30.6263,44842.0
2015-07-09 13:10:00,46.79,46.8,46.75,46.75,31414.0,30.6263,30.6328,30.6001,30.6001,31414.0
2015-07-09 13:20:00,46.75,46.76,46.62,46.63,74372.0,30.6001,30.6067,30.515,30.5216,74372.0
2015-07-09 13:30:00,46.63,46.77,46.63,46.76,32385.0,30.5216,30.6132,30.5216,30.6067,32385.0
2015-07-09 13:40:00,46.76,46.77,46.75,46.77,20491.0,30.6067,30.6132,30.6001,30.6132,20491.0
2015-07-09 13:50:00,46.76,46.77,46.64,46.77,66149.0,30.6067,30.6132,30.5281,30.6132,66149.0
2015-07-09 14:00:00,46.77,46.78,46.74,46.77,55875.0,30.6132,30.6197,30.5936,30.6132,55875.0
2015-07-09 14:10:00,46.78,46.78,46.73,46.74,42101.0,30.6197,30.6197,30.587,30.5936,42101.0
2015-07-09 14:20:00,46.73,46.75,46.69,46.73,31571.0,30.587,30.6001,30.5608,30.587,31571.0
2015-07-09 14:30:00,46.73,46.78,46.68,46.76,38799.0,30.587,30.6197,30.5543,30.6067,38799.0
2015-07-09 14:40:00,46.76,46.76,46.68,46.7,66189.0,30.6067,30.6067,30.5543,30.5674,66189.0
2015-07-09 14:50:00,46.71,46.81,46.71,46.79,82234.0,30.5739,30.6394,30.5739,30.6263,82234.0
2015-07-09 15:00:00,46.79,46.81,46.77,46.8,34995.0,30.6263,30.6394,30.6132,30.6328,34995.0
2015-07-09 15:10:00,46.8,46.81,46.73,46.77,48643.0,30.6328,30.6394,30.587,30.6132,48643.0
2015-07-09 15:20:00,46.76,46.76,46.69,46.7,46915.0,30.6067,30.6067,30.5608,30.5674,46915.0
2015-07-09 15:30:00,46.69,46.7,46.63,46.68,101535.0,30.5608,30.5674,30.5216,30.5543,101535.0
2015-07-09 15:40:00,46.68,46.76,46.67,46.69,111795.0,30.5543,30.6067,30.5477,30.5608,111795.0
2015-07-09 15:50:00,46.69,46.69,46.58,46.58,253433.0,30.5608,30.5608,30.4888,30.4888,253433.0
2015-07-10 09:30:00,47.14,47.35,47.08,47.29,78395.0,30.8554,30.9928,30.8161,30.9536,78395.0
2015-07-10 09:40:00,47.25,47.34,47.22,47.29,34489.0,30.9274,30.9863,30.9077,30.9536,34489.0
2015-07-10 09:50:00,47.3,47.35,47.19,47.24,35220.0,30.9601,30.9928,30.8881,30.9208,35220.0
2015-07-10 10:00:00,47.24,47.32,47.24,47.25,46275.0,30.9208,30.9732,30.9208,30.9274,46275.0
2015-07-10 10:10:00,47.25,47.26,47.09,47.13,42247.0,30.9274,30.9339,30.8227,30.8488,42247.0
2015-07-10 10:20:00,47.13,47.14,47.08,47.11,30507.0,30.8488,30.8554,30.8161,30.8357,30507.0
2015-07-10 10:30:00,47.12,47.12,47.04,47.04,43636.0,30.8423,30.8423,30.7899,30.7899,43636.0
2015-07-10 10:40:00,47.03,47.07,46.99,47.05,49543.0,30.7834,30.8096,30.7572,30.7965,49543.0
2015-07-10 10:50:00,47.05,47.06,46.99,47.02,68522.0,30.7965,30.803,30.7572,30.7768,68522.0
2015-07-10 11:00:00,47.01,47.03,46.98,47.0,70653.0,30.7703,30.7834,30.7507,30.7637,70653.0
2015-07-10 11:10:00,47.0,47.0,46.97,46.99,32645.0,30.7637,30.7637,30.7441,30.7572,32645.0
2015-07-10 11:20:00,46.99,47.0,46.95,46.99,42822.0,30.7572,30.7637,30.731,30.7572,42822.0
2015-07-10 11:30:00,46.99,47.0,46.93,46.96,33337.0,30.7572,30.7637,30.7179,30.7376,33337.0
2015-07-10 11:40:00,46.96,47.05,46.96,47.03,51952.0,30.7376,30.7965,30.7376,30.7834,51952.0
2015-07-10 11:50:00,47.04,47.06,46.99,46.99,36346.0,30.7899,30.803,30.7572,30.7572,36346.0
2015-07-10 12:00:00,46.99,47.0,46.98,47.0,18359.0,30.7572,30.7637,30.7507,30.7637,18359.0
2015-07-10 12:10:00,47.0,47.01,46.98,46.98,38589.0,30.7637,30.7703,30.7507,30.7507,38589.0
2015-07-10 12:20:00,46.99,47.01,46.98,46.98,21091.0,30.7572,30.7703,30.7507,30.7507,21091.0
2015-07-10 12:30:00,46.98,46.98,46.92,46.96,29457.0,30.7507,30.7507,30.7114,30.7376,29457.0
2015-07-10 12:40:00,46.95,46.96,46.92,46.95,21523.0,30.731,30.7376,30.7114,30.731,21523.0
2015-07-10 12:50:00,46.95,46.95,46.92,46.94,21341.0,30.731,30.731,30.7114,30.7245,21341.0
2015-07-10 13:00:00,46.95,46.95,46.9,46.9,42424.0,30.731,30.731,30.6983,30.6983,42424.0
2015-07-10 13:10:00,46.9,46.9,46.8,46.81,61321.0,30.6983,30.6983,30.6328,30.6394,61321.0
2015-07-10 13:20:00,46.8,46.82,46.78,46.82,52819.0,30.6328,30.6459,30.6197,30.6459,52819.0
2015-07-10 13:30:00,46.82,46.85,46.81,46.82,35230.0,30.6459,30.6656,30.6394,30.6459,35230.0
2015-07-10 13:40:00,46.82,46.83,46.79,46.8,70458.0,30.6459,30.6525,30.6263,30.6328,70458.0
2015-07-10 13:50:00,46.8,46.89,46.8,46.87,51767.0,30.6328,30.6917,30.6328,30.6787,51767.0
2015-07-10 14:00:00,46.87,46.88,46.83,46.86,50541.0,30.6787,30.6852,30.6525,30.6721,50541.0
2015-07-10 14:10:00,46.86,46.94,46.85,46.93,51265.0,30.6721,30.7245,30.6656,30.7179,51265.0
2015-07-10 14:20:00,46.93,46.94,46.89,46.94,58036.0,30.7179,30.7245,30.6917,30.7245,58036.0
2015-07-10 14:30:00,46.94,47.02,46.92,47.02,52223.0,30.7245,30.7768,30.7114,30.7768,52223.0
2015-07-10 14:40:00,47.02,47.04,47.0,47.0,52008.0,30.7768,30.7899,30.7637,30.7637,52008.0
2015-07-10 14:50:00,47.0,47.03,46.98,47.02,60274.0,30.7637,30.7834,30.7507,30.7768,60274.0
2015-07-10 15:00:00,47.02,47.04,46.99,46.99,49977.0,30.7768,30.7899,30.7572,30.7572,49977.0
2015-07-10 15:10:00,46.99,47.05,46.99,47.02,67080.0,30.7572,30.7965,30.7572,30.7768,67080.0
2015-07-10 15:20:00,47.02,47.02,46.98,46.98,66037.0,30.7768,30.7768,30.7507,30.7507,66037.0
2015-07-10 15:30:00,46.98,47.01,46.96,46.99,130460.0,30.7507,30.7703,30.7376,30.7572,130460.0
2015-07-10 15:40:00,46.99,47.02,46.94,46.94,111775.0,30.7572,30.7768,30.7245,30.7245,111775.0
2015-07-10 15:50:00,46.95,46.98,46.93,46.94,194358.0,30.731,30.7507,30.7179,30.7245,194358.0
2015-07-13 09:30:00,47.33,47.39,47.25,47.31,67331.0,30.9797,31.019,30.9274,30.9667,67331.0
2015-07-13 09:40:00,47.33,47.39,47.32,47.38,25461.0,30.9797,31.019,30.9732,31.0125,25461.0
2015-07-13 09:50:00,47.38,47.43,47.35,47.41,35724.0,31.0125,31.0452,30.9928,31.0321,35724.0
2015-07-13 10:00:00,47.41,47.55,47.41,47.52,62067.0,31.0321,31.1237,31.0321,31.1041,62067.0
2015-07-13 10:10:00,47.52,47.57,47.51,47.56,67040.0,31.1041,31.1368,31.0976,31.1303,67040.0
2015-07-13 10:20:00,47.56,47.66,47.55,47.6,60864.0,31.1303,31.1957,31.1237,31.1565,60864.0
2015-07-13 10:30:00,47.6,47.61,47.53,47.57,37562.0,31.1565,31.163,31.1107,31.1368,37562.0
2015-07-13 10:40:00,47.58,47.66,47.56,47.66,28134.0,31.1434,31.1957,31.1303,31.1957,28134.0
2015-07-13 10:50:00,47.66,47.72,47.64,47.66,51306.0,31.1957,31.235,31.1827,31.1957,51306.0
2015-07-13 11:00:00,47.66,47.83,47.66,47.8,83132.0,31.1957,31.307,31.1957,31.2874,83132.0
2015-07-13 11:10:00,47.79,47.82,47.74,47.77,63925.0,31.2808,31.3005,31.2481,31.2677,63925.0
2015-07-13 11:20:00,47.77,47.84,47.77,47.84,34730.0,31.2677,31.3136,31.2677,31.3136,34730.0
2015-07-13 11:30:00,47.84,47.87,47.81,47.82,42013.0,31.3136,31.3332,31.2939,31.3005,42013.0
2015-07-13 11:40:00,47.82,47.82,47.65,47.65,74292.0,31.3005,31.3005,31.1892,31.1892,74292.0
2015-07-13 11:50:00,47.65,47.76,47.65,47.76,31542.0,31.1892,31.2612,31.1892,31.2612,31542.0
2015-07-13 12:00:00,47.76,47.76,47.68,47.7,29739.0,31.2612,31.2612,31.2088,31.2219,29739.0
2015-07-13 12:10:00,47.7,47.71,47.63,47.67,44461.0,31.2219,31.2285,31.1761,31.2023,44461.0
2015-07-13 12:20:00,47.68,47.71,47.64,47.71,19161.0,31.2088,31.2285,31.1827,31.2285,19161.0
2015-07-13 12:30:00,47.71,47.72,47.69,47.69,27537.0,31.2285,31.235,31.2154,31.2154,27537.0
2015-07-13 12:40:00,47.69,47.7,47.66,47.68,25502.0,31.2154,31.2219,31.1957,31.2088,25502.0
2015-07-13 12:50:00,47.69,47.72,47.68,47.71,30652.0,31.2154,31.235,31.2088,31.2285,30652.0
2015-07-13 13:00:00,47.7,47.74,47.7,47.74,27904.0,31.2219,31.2481,31.2219,31.2481,27904.0
2015-07-13 13:10:00,47.74,47.74,47.68,47.7,34974.0,31.2481,31.2481,31.2088,31.2219,34974.0
2015-07-13 13:20:00,47.7,47.73,47.69,47.73,25098.0,31.2219,31.2416,31.2154,31.2416,25098.0
2015-07-13 13:30:00,47.73,47.73,47.69,47.7,47102.0,31.2416,31.2416,31.2154,31.2219,47102.0
2015-07-13 13:40:00,47.7,47.72,47.68,47.72,34345.0,31.2219,31.235,31.2088,31.235,34345.0
2015-07-13 13:50:00,47.72,47.72,47.64,47.68,67155.0,31.235,31.235,31.1827,31.2088,67155.0
2015-07-13 14:00:00,47.68,47.73,47.68,47.72,25074.0,31.2088,31.2416,31.2088,31.235,25074.0
2015-07-13 14:10:00,47.73,47.79,47.71,47.71,42830.0,31.2416,31.2808,31.2285,31.2285,42830.0
2015-07-13 14:20:00,47.71,47.76,47.71,47.74,67889.0,31.2285,31.2612,31.2285,31.2481,67889.0
2015-07-13 14:30:00,47.73,47.75,47.68,47.69,35168.0,31.2416,31.2547,31.2088,31.2154,35168.0
2015-07-13 14:40:00,47.69,47.7,47.65,47.7,32964.0,31.2154,31.2219,31.1892,31.2219,32964.0
2015-07-13 14:50:00,47.7,47.7,47.62,47.68,79256.0,31.2219,31.2219,31.1696,31.2088,79256.0
2015-07-13 15:00:00,47.68,47.73,47.67,47.7,87143.0,31.2088,31.2416,31.2023,31.2219,87143.0
2015-07-13 15:10:00,47.7,47.74,47.67,47.71,54634.0,31.2219,31.2481,31.2023,31.2285,54634.0
2015-07-13 15:20:00,47.71,47.77,47.7,47.76,55202.0,31.2285,31.2677,31.2219,31.2612,55202.0
2015-07-13 15:30:00,47.76,47.82,47.74,47.79,117092.0,31.2612,31.3005,31.2481,31.2808,117092.0
2015-07-13 15:40:00,47.78,47.82,47.78,47.81,97350.0,31.2743,31.3005,31.2743,31.2939,97350.0
2015-07-13 15:50:00,47.8,47.83,47.78,47.79,210747.0,31.2874,31.307,31.2743,31.2808,210747.0
2015-07-14 09:30:00,47.7,47.87,47.65,47.73,51346.0,31.2219,31.3332,31.1892,31.2416,51346.0
2015-07-14 09:40:00,47.76,47.89,47.73,47.83,29569.0,31.2612,31.3463,31.2416,31.307,29569.0
2015-07-14 09:50:00,47.84,47.94,47.82,47.86,23156.0,31.3136,31.379,31.3005,31.3267,23156.0
2015-07-14 10:00:00,47.88,47.99,47.85,47.85,30173.0,31.3397,31.4117,31.3201,31.3201,30173.0
2015-07-14 10:10:00,47.84,47.92,47.78,47.79,34547.0,31.3136,31.3659,31.2743,31.2808,34547.0
2015-07-14 10:20:00,47.79,47.81,47.76,47.8,29609.0,31.2808,31.2939,31.2612,31.2874,29609.0
2015-07-14 10:30:00,47.8,47.88,47.8,47.84,32918.0,31.2874,31.3397,31.2874,31.3136,32918.0
2015-07-14 10:40:00,47.84,47.87,47.8,47.85,33326.0,31.3136,31.3332,31.2874,31.3201,33326.0
2015-07-14 10:50:00,47.84,47.88,47.81,47.82,73300.0,31.3136,31.3397,31.2939,31.3005,73300.0
2015-07-14 11:00:00,47.82,47.85,47.81,47.83,50220.0,31.3005,31.3201,31.2939,31.307,50220.0
2015-07-14 11:10:00,47.84,47.85,47.79,47.79,49123.0,31.3136,31.3201,31.2808,31.2808,49123.0
2015-07-14 11:20:00,47.8,47.82,47.74,47.74,56807.0,31.2874,31.3005,31.2481,31.2481,56807.0
2015-07-14 11:30:00,47.75,47.77,47.74,47.74,27780.0,31.2547,31.2677,31.2481,31.2481,27780.0
2015-07-14 11:40:00,47.74,47.76,47.73,47.76,18433.0,31.2481,31.2612,31.2416,31.2612,18433.0
2015-07-14 11:50:00,47.76,47.77,47.74,47.76,34313.0,31.2612,31.2677,31.2481,31.2612,34313.0
2015-07-14 12:00:00,47.75,47.77,47.73,47.74,20270.0,31.2547,31.2677,31.2416,31.2481,20270.0
2015-07-14 12:10:00,47.73,47.75,47.68,47.68,112371.0,31.2416,31.2547,31.2088,31.2088,112371.0
2015-07-14 12:20:00,47.69,47.75,47.69,47.69,58253.0,31.2154,31.2547,31.2154,31.2154,58253.0
2015-07-14 12:30:00,47.7,47.77,47.69,47.76,54833.0,31.2219,31.2677,31.2154,31.2612,54833.0
2015-07-14 12:40:00,47.76,47.78,47.73,47.74,44766.0,31.2612,31.2743,31.2416,31.2481,44766.0
2015-07-14 12:50:00,47.74,47.76,47.71,47.73,21340.0,31.2481,31.2612,31.2285,31.2416,21340.0
2015-07-14 13:00:00,47.73,47.76,47.71,47.74,41768.0,31.2416,31.2612,31.2285,31.2481,41768.0
2015-07-14 13:10:00,47.74,47.79,47.74,47.75,20959.0,31.2481,31.2808,31.2481,31.2547,20959.0
2015-07-14 13:20:00,47.75,47.77,47.74,47.76,14701.0,31.2547,31.2677,31.2481,31.2612,14701.0
2015-07-14 13:30:00,47.77,47.8,47.74,47.76,26170.0,31.2677,31.2874,31.2481,31.2612,26170.0
2015-07-14 13:40:00,47.75,47.76,47.73,47.76,19341.0,31.2547,31.2612,31.2416,31.2612,19341.0
2015-07-14 13:50:00,47.76,47.78,47.74,47.75,25178.0,31.2612,31.2743,31.2481,31.2547,25178.0
2015-07-14 14:00:00,47.74,47.8,47.74,47.8,26668.0,31.2481,31.2874,31.2481,31.2874,26668.0
2015-07-14 14:10:00,47.79,47.83,47.79,47.82,14285.0,31.2808,31.307,31.2808,31.3005,14285.0
2015-07-14 14:20:00,47.82,47.82,47.74,47.77,39064.0,31.3005,31.3005,31.2481,31.2677,39064.0
2015-07-14 14:30:00,47.77,47.8,47.76,47.78,57435.0,31.2677,31.2874,31.2612,31.2743,57435.0
2015-07-14 14:40:00,47.78,47.8,47.78,47.78,21194.0,31.2743,31.2874,31.2743,31.2743,21194.0
2015-07-14 14:50:00,47.79,47.8,47.77,47.8,37651.0,31.2808,31.2874,31.2677,31.2874,37651.0
2015-07-14 15:00:00,47.8,47.85,47.8,47.82,52064.0,31.2874,31.3201,31.2874,31.3005,52064.0
2015-07-14 15:10:00,47.82,47.85,47.81,47.84,48131.0,31.3005,31.3201,31.2939,31.3136,48131.0
2015-07-14 15:20:00,47.84,47.85,47.78,47.8,56344.0,31.3136,31.3201,31.2743,31.2874,56344.0
2015-07-14 15:30:00,47.81,47.83,47.74,47.76,124642.0,31.2939,31.307,31.2481,31.2612,124642.0
2015-07-14 15:40:00,47.76,47.78,47.74,47.78,95771.0,31.2612,31.2743,31.2481,31.2743,95771.0
2015-07-14 15:50:00,47.79,47.79,47.7,47.73,314941.0,31.2808,31.2808,31.2219,31.2416,314941.0
2015-07-15 09:30:00,47.74,47.84,47.63,47.83,66581.0,31.2481,31.3136,31.1761,31.307,66581.0
2015-07-15 09:40:00,47.83,47.84,47.64,47.65,47488.0,31.307,31.3136,31.1827,31.1892,47488.0
2015-07-15 09:50:00,47.64,47.7,47.58,47.6,46300.0,31.1827,31.2219,31.1434,31.1565,46300.0
2015-07-15 10:00:00,47.62,47.64,47.56,47.64,17290.0,31.1696,31.1827,31.1303,31.1827,17290.0
2015-07-15 10:10:00,47.65,47.65,47.58,47.59,22203.0,31.1892,31.1892,31.1434,31.1499,22203.0
2015-07-15 10:20:00,47.59,47.6,47.47,47.48,40277.0,31.1499,31.1565,31.0714,31.0779,40277.0
2015-07-15 10:30:00,47.48,47.53,47.47,47.53,27217.0,31.0779,31.1107,31.0714,31.1107,27217.0
2015-07-15 10:40:00,47.53,47.55,47.51,47.54,33711.0,31.1107,31.1237,31.0976,31.1172,33711.0
2015-07-15 10:50:00,47.54,47.55,47.48,47.5,53423.0,31.1172,31.1237,31.0779,31.091,53423.0
2015-07-15 11:00:00,47.49,47.5,47.44,47.45,55890.0,31.0845,31.091,31.0517,31.0583,55890.0
2015-07-15 11:10:00,47.44,47.44,47.3,47.31,73772.0,31.0517,31.0517,30.9601,30.9667,73772.0
2015-07-15 11:20:00,47.3,47.36,47.26,47.27,50846.0,30.9601,30.9994,30.9339,30.9405,50846.0
2015-07-15 11:30:00,47.26,47.32,47.21,47.29,57234.0,30.9339,30.9732,30.9012,30.9536,57234.0
2015-07-15 11:40:00,47.29,47.33,47.19,47.21,48750.0,30.9536,30.9797,30.8881,30.9012,48750.0
2015-07-15 11:50:00,47.2,47.22,47.15,47.15,41274.0,30.8947,30.9077,30.8619,30.8619,41274.0
2015-07-15 12:00:00,47.15,47.24,47.15,47.23,43159.0,30.8619,30.9208,30.8619,30.9143,43159.0
2015-07-15 12:10:00,47.23,47.23,47.15,47.16,41671.0,30.9143,30.9143,30.8619,30.8685,41671.0
2015-07-15 12:20:00,47.16,47.23,47.16,47.22,27088.0,30.8685,30.9143,30.8685,30.9077,27088.0
2015-07-15 12:30:00,47.21,47.22,47.13,47.13,54635.0,30.9012,30.9077,30.8488,30.8488,54635.0
2015-07-15 12:40:00,47.13,47.21,47.11,47.2,72917.0,30.8488,30.9012,30.8357,30.8947,72917.0
2015-07-15 12:50:00,47.19,47.19,47.11,47.14,24705.0,30.8881,30.8881,30.8357,30.8554,24705.0
2015-07-15 13:00:00,47.14,47.24,47.08,47.23,45204.0,30.8554,30.9208,30.8161,30.9143,45204.0
2015-07-15 13:10:00,47.23,47.24,47.15,47.16,56904.0,30.9143,30.9208,30.8619,30.8685,56904.0
2015-07-15 13:20:00,47.16,47.16,47.11,47.12,50086.0,30.8685,30.8685,30.8357,30.8423,50086.0
2015-07-15 13:30:00,47.11,47.14,47.09,47.11,67516.0,30.8357,30.8554,30.8227,30.8357,67516.0
2015-07-15 13:40:00,47.1,47.14,47.1,47.13,54884.0,30.8292,30.8554,30.8292,30.8488,54884.0
2015-07-15 13:50:00,47.14,47.14,47.09,47.11,47732.0,30.8554,30.8554,30.8227,30.8357,47732.0
2015-07-15 14:00:00,47.11,47.12,47.01,47.01,41624.0,30.8357,30.8423,30.7703,30.7703,41624.0
2015-07-15 14:10:00,47.01,47.12,47.01,47.1,45710.0,30.7703,30.8423,30.7703,30.8292,45710.0
2015-07-15 14:20:00,47.1,47.26,47.09,47.22,79699.0,30.8292,30.9339,30.8227,30.9077,79699.0
2015-07-15 14:30:00,47.22,47.22,47.14,47.15,50199.0,30.9077,30.9077,30.8554,30.8619,50199.0
2015-07-15 14:40:00,47.16,47.16,47.01,47.04,84670.0,30.8685,30.8685,30.7703,30.7899,84670.0
2015-07-15 14:50:00,47.05,47.06,46.98,47.0,123539.0,30.7965,30.803,30.7507,30.7637,123539.0
2015-07-15 15:00:00,47.0,47.02,46.95,46.97,65516.0,30.7637,30.7768,30.731,30.7441,65516.0
2015-07-15 15:10:00,46.97,47.04,46.96,47.0,54648.0,30.7441,30.7899,30.7376,30.7637,54648.0
2015-07-15 15:20:00,47.0,47.05,46.96,47.04,45538.0,30.7637,30.7965,30.7376,30.7899,45538.0
2015-07-15 15:30:00,47.05,47.19,47.03,47.18,94597.0,30.7965,30.8881,30.7834,30.8816,94597.0
2015-07-15 15:40:00,47.18,47.22,47.17,47.2,107508.0,30.8816,30.9077,30.875,30.8947,107508.0
2015-07-15 15:50:00,47.2,47.22,47.15,47.22,234046.0,30.8947,30.9077,30.8619,30.9077,234046.0
2015-07-16 09:30:00,47.17,47.6,47.17,47.6,110993.0,30.875,31.1565,30.875,31.1565,110993.0
2015-07-16 09:40:00,47.59,47.78,47.54,47.73,60712.0,31.1499,31.2743,31.1172,31.2416,60712.0
2015-07-16 09:50:00,47.73,47.91,47.73,47.88,69791.0,31.2416,31.3594,31.2416,31.3397,69791.0
2015-07-16 10:00:00,47.89,47.97,47.83,47.96,97211.0,31.3463,31.3987,31.307,31.3921,97211.0
2015-07-16 10:10:00,47.95,48.02,47.94,47.99,201458.0,31.3856,31.4314,31.379,31.4117,201458.0
2015-07-16 10:20:00,48.0,48.11,48.0,48.08,112486.0,31.4183,31.4903,31.4183,31.4707,112486.0
2015-07-16 10:30:00,48.08,48.11,48.03,48.03,71167.0,31.4707,31.4903,31.4379,31.4379,71167.0
2015-07-16 10:40:00,48.03,48.24,47.99,48.23,179277.0,31.4379,31.5754,31.4117,31.5688,179277.0
2015-07-16 10:50:00,48.24,48.35,48.24,48.35,107437.0,31.5754,31.6474,31.5754,31.6474,107437.0
2015-07-16 11:00:00,48.35,48.43,48.28,48.29,118334.0,31.6474,31.6997,31.6016,31.6081,118334.0
2015-07-16 11:10:00,48.28,48.32,48.17,48.17,64885.0,31.6016,31.6277,31.5296,31.5296,64885.0
2015-07-16 11:20:00,48.17,48.26,48.17,48.18,62224.0,31.5296,31.5885,31.5296,31.5361,62224.0
2015-07-16 11:30:00,48.18,48.27,48.18,48.21,70408.0,31.5361,31.595,31.5361,31.5557,70408.0
2015-07-16 11:40:00,48.21,48.24,48.16,48.22,49839.0,31.5557,31.5754,31.523,31.5623,49839.0
2015-07-16 11:50:00,48.21,48.23,48.14,48.23,99360.0,31.5557,31.5688,31.5099,31.5688,99360.0
2015-07-16 12:00:00,48.22,48.28,48.22,48.23,76766.0,31.5623,31.6016,31.5623,31.5688,76766.0
2015-07-16 12:10:00,48.23,48.23,48.16,48.19,31160.0,31.5688,31.5688,31.523,31.5427,31160.0
2015-07-16 12:20:00,48.19,48.24,48.09,48.09,113311.0,31.5427,31.5754,31.4772,31.4772,113311.0
2015-07-16 12:30:00,48.11,48.16,48.1,48.12,74240.0,31.4903,31.523,31.4837,31.4968,74240.0
2015-07-16 12:40:00,48.12,48.27,48.12,48.26,87659.0,31.4968,31.595,31.4968,31.5885,87659.0
2015-07-16 12:50:00,48.26,48.27,48.13,48.14,39261.0,31.5885,31.595,31.5034,31.5099,39261.0
2015-07-16 13:00:00,48.13,48.14,48.07,48.07,30376.0,31.5034,31.5099,31.4641,31.4641,30376.0
2015-07-16 13:10:00,48.07,48.08,48.0,48.02,29406.0,31.4641,31.4707,31.4183,31.4314,29406.0
2015-07-16 13:20:00,48.02,48.07,47.99,48.07,49504.0,31.4314,31.4641,31.4117,31.4641,49504.0
2015-07-16 13:30:00,48.07,48.07,47.97,47.97,67519.0,31.4641,31.4641,31.3987,31.3987,67519.0
2015-07-16 13:40:00,47.97,48.02,47.96,48.02,48020.0,31.3987,31.4314,31.3921,31.4314,48020.0
2015-07-16 13:50:00,48.01,48.12,48.0,48.07,41104.0,31.4248,31.4968,31.4183,31.4641,41104.0
2015-07-16 14:00:00,48.08,48.14,48.07,48.13,36995.0,31.4707,31.5099,31.4641,31.5034,36995.0
2015-07-16 14:10:00,48.12,48.16,48.09,48.15,51673.0,31.4968,31.523,31.4772,31.5165,51673.0
2015-07-16 14:20:00,48.16,48.16,48.11,48.12,31364.0,31.523,31.523,31.4903,31.4968,31364.0
2015-07-16 14:30:00,48.12,48.27,48.11,48.25,89823.0,31.4968,31.595,31.4903,31.5819,89823.0
2015-07-16 14:40:00,48.26,48.3,48.25,48.27,43244.0,31.5885,31.6147,31.5819,31.595,43244.0
2015-07-16 14:50:00,48.28,48.29,48.19,48.21,76450.0,31.6016,31.6081,31.5427,31.5557,76450.0
2015-07-16 15:00:00,48.21,48.22,48.11,48.11,52091.0,31.5557,31.5623,31.4903,31.4903,52091.0
2015-07-16 15:10:00,48.11,48.12,48.06,48.09,70908.0,31.4903,31.4968,31.4576,31.4772,70908.0
2015-07-16 15:20:00,48.09,48.18,48.07,48.16,75775.0,31.4772,31.5361,31.4641,31.523,75775.0
2015-07-16 15:30:00,48.16,48.16,48.08,48.08,81666.0,31.523,31.523,31.4707,31.4707,81666.0
2015-07-16 15:40:00,48.09,48.1,48.03,48.1,122676.0,31.4772,31.4837,31.4379,31.4837,122676.0
2015-07-16 15:50:00,48.1,48.14,48.08,48.11,210760.0,31.4837,31.5099,31.4707,31.4903,210760.0
2015-07-17 09:30:00,47.89,48.04,47.53,47.55,138982.0,31.3463,31.4445,31.1107,31.1237,138982.0
2015-07-17 09:40:00,47.56,47.6,47.54,47.6,26828.0,31.1303,31.1565,31.1172,31.1565,26828.0
2015-07-17 09:50:00,47.61,48.06,47.61,47.98,178311.0,31.163,31.4576,31.163,31.4052,178311.0
2015-07-17 10:00:00,47.96,47.97,47.8,47.85,56594.0,31.3921,31.3987,31.2874,31.3201,56594.0
2015-07-17 10:10:00,47.84,47.9,47.75,47.86,44616.0,31.3136,31.3528,31.2547,31.3267,44616.0
2015-07-17 10:20:00,47.86,47.94,47.83,47.94,94030.0,31.3267,31.379,31.307,31.379,94030.0
2015-07-17 10:30:00,47.95,48.06,47.93,48.0,141042.0,31.3856,31.4576,31.3725,31.4183,141042.0
2015-07-17 10:40:00,48.01,48.03,47.9,48.02,100587.0,31.4248,31.4379,31.3528,31.4314,100587.0
2015-07-17 10:50:00,48.01,48.1,47.97,48.03,114704.0,31.4248,31.4837,31.3987,31.4379,114704.0
2015-07-17 11:00:00,48.03,48.04,47.96,47.96,45672.0,31.4379,31.4445,31.3921,31.3921,45672.0
2015-07-17 11:10:00,47.98,48.03,47.97,47.98,31396.0,31.4052,31.4379,31.3987,31.4052,31396.0
2015-07-17 11:20:00,47.99,48.03,47.96,47.98,37220.0,31.4117,31.4379,31.3921,31.4052,37220.0
2015-07-17 11:30:00,48.0,48.03,47.93,47.97,32887.0,31.4183,31.4379,31.3725,31.3987,32887.0
2015-07-17 11:40:00,47.98,48.01,47.94,48.01,33473.0,31.4052,31.4248,31.379,31.4248,33473.0
2015-07-17 11:50:00,48.02,48.03,47.99,48.02,29707.0,31.4314,31.4379,31.4117,31.4314,29707.0
2015-07-17 12:00:00,48.02,48.02,47.93,47.93,36068.0,31.4314,31.4314,31.3725,31.3725,36068.0
2015-07-17 12:10:00,47.94,48.03,47.93,48.03,31176.0,31.379,31.4379,31.3725,31.4379,31176.0
2015-07-17 12:20:00,48.02,48.03,47.96,47.96,42830.0,31.4314,31.4379,31.3921,31.3921,42830.0
2015-07-17 12:30:00,47.96,48.02,47.96,47.98,24526.0,31.3921,31.4314,31.3921,31.4052,24526.0
2015-07-17 12:40:00,47.99,48.0,47.9,47.91,37315.0,31.4117,31.4183,31.3528,31.3594,37315.0
2015-07-17 12:50:00,47.92,47.95,47.9,47.91,22739.0,31.3659,31.3856,31.3528,31.3594,22739.0
2015-07-17 13:00:00,47.9,48.01,47.9,47.95,53970.0,31.3528,31.4248,31.3528,31.3856,53970.0
2015-07-17 13:10:00,47.97,47.97,47.88,47.88,35153.0,31.3987,31.3987,31.3397,31.3397,35153.0
2015-07-17 13:20:00,47.89,47.89,47.78,47.79,37741.0,31.3463,31.3463,31.2743,31.2808,37741.0
2015-07-17 13:30:00,47.79,47.8,47.73,47.75,33883.0,31.2808,31.2874,31.2416,31.2547,33883.0
2015-07-17 13:40:00,47.75,47.77,47.72,47.76,28046.0,31.2547,31.2677,31.235,31.2612,28046.0
2015-07-17 13:50:00,47.76,47.77,47.6,47.61,54898.0,31.2612,31.2677,31.1565,31.163,54898.0
2015-07-17 14:00:00,47.6,47.62,47.54,47.54,46189.0,31.1565,31.1696,31.1172,31.1172,46189.0
2015-07-17 14:10:00,47.54,47.66,47.54,47.65,41714.0,31.1172,31.1957,31.1172,31.1892,41714.0
2015-07-17 14:20:00,47.66,47.66,47.61,47.62,46796.0,31.1957,31.1957,31.163,31.1696,46796.0
2015-07-17 14:30:00,47.62,47.68,47.62,47.68,16740.0,31.1696,31.2088,31.1696,31.2088,16740.0
2015-07-17 14:40:00,47.68,47.71,47.64,47.66,50552.0,31.2088,31.2285,31.1827,31.1957,50552.0
2015-07-17 14:50:00,47.66,47.69,47.62,47.63,39511.0,31.1957,31.2154,31.1696,31.1761,39511.0
2015-07-17 15:00:00,47.62,47.67,47.62,47.64,38573.0,31.1696,31.2023,31.1696,31.1827,38573.0
2015-07-17 15:10:00,47.64,47.65,47.61,47.62,38458.0,31.1827,31.1892,31.163,31.1696,38458.0
2015-07-17 15:20:00,47.62,47.69,47.61,47.69,44930.0,31.1696,31.2154,31.163,31.2154,44930.0
2015-07-17 15:30:00,47.7,47.7,47.66,47.67,46431.0,31.2219,31.2219,31.1957,31.2023,46431.0
2015-07-17 15:40:00,47.67,47.71,47.65,47.68,90225.0,31.2023,31.2285,31.1892,31.2088,90225.0
2015-07-17 15:50:00,47.67,47.68,47.61,47.64,174458.0,31.2023,31.2088,31.163,31.1827,174458.0
2015-07-20 09:30:00,47.83,48.31,47.82,48.3,191305.0,31.307,31.6212,31.3005,31.6147,191305.0
2015-07-20 09:40:00,48.28,48.41,48.25,48.41,85803.0,31.6016,31.6867,31.5819,31.6867,85803.0
2015-07-20 09:50:00,48.41,48.5,48.32,48.32,63086.0,31.6867,31.7456,31.6277,31.6277,63086.0
2015-07-20 10:00:00,48.32,48.41,48.27,48.36,61004.0,31.6277,31.6867,31.595,31.6539,61004.0
2015-07-20 10:10:00,48.38,48.52,48.34,48.49,110855.0,31.667,31.7587,31.6408,31.739,110855.0
2015-07-20 10:20:00,48.48,48.58,48.48,48.53,82894.0,31.7325,31.7979,31.7325,31.7652,82894.0
2015-07-20 10:30:00,48.54,48.63,48.53,48.56,66691.0,31.7717,31.8307,31.7652,31.7848,66691.0
2015-07-20 10:40:00,48.55,48.65,48.51,48.57,66633.0,31.7783,31.8437,31.7521,31.7914,66633.0
2015-07-20 10:50:00,48.58,48.62,48.56,48.62,49953.0,31.7979,31.8241,31.7848,31.8241,49953.0
2015-07-20 11:00:00,48.61,48.75,48.61,48.69,70064.0,31.8176,31.9092,31.8176,31.8699,70064.0
2015-07-20 11:10:00,48.69,48.7,48.59,48.6,46084.0,31.8699,31.8765,31.8045,31.811,46084.0
2015-07-20 11:20:00,48.6,48.78,48.6,48.73,71591.0,31.811,31.9288,31.811,31.8961,71591.0
2015-07-20 11:30:00,48.73,48.74,48.65,48.73,74409.0,31.8961,31.9027,31.8437,31.8961,74409.0
2015-07-20 11:40:00,48.74,48.85,48.74,48.84,78878.0,31.9027,31.9747,31.9027,31.9681,78878.0
2015-07-20 11:50:00,48.84,48.91,48.8,48.88,105742.0,31.9681,32.0139,31.9419,31.9943,105742.0
2015-07-20 12:00:00,48.88,48.9,48.84,48.89,35362.0,31.9943,32.0074,31.9681,32.0008,35362.0
2015-07-20 12:10:00,48.89,48.9,48.78,48.78,75034.0,32.0008,32.0074,31.9288,31.9288,75034.0
2015-07-20 12:20:00,48.79,48.83,48.76,48.83,25550.0,31.9354,31.9616,31.9157,31.9616,25550.0
2015-07-20 12:30:00,48.83,48.87,48.72,48.73,36495.0,31.9616,31.9878,31.8896,31.8961,36495.0
2015-07-20 12:40:00,48.74,48.75,48.71,48.73,48616.0,31.9027,31.9092,31.883,31.8961,48616.0
2015-07-20 12:50:00,48.73,48.84,48.72,48.79,42105.0,31.8961,31.9681,31.8896,31.9354,42105.0
2015-07-20 13:00:00,48.8,48.84,48.76,48.83,41052.0,31.9419,31.9681,31.9157,31.9616,41052.0
2015-07-20 13:10:00,48.83,48.89,48.81,48.85,64991.0,31.9616,32.0008,31.9485,31.9747,64991.0
2015-07-20 13:20:00,48.86,48.89,48.75,48.77,47429.0,31.9812,32.0008,31.9092,31.9223,47429.0
2015-07-20 13:30:00,48.77,48.78,48.74,48.75,43644.0,31.9223,31.9288,31.9027,31.9092,43644.0
2015-07-20 13:40:00,48.74,48.78,48.69,48.72,54764.0,31.9027,31.9288,31.8699,31.8896,54764.0
2015-07-20 13:50:00,48.71,48.75,48.69,48.73,31871.0,31.883,31.9092,31.8699,31.8961,31871.0
2015-07-20 14:00:00,48.73,48.78,48.71,48.71,42422.0,31.8961,31.9288,31.883,31.883,42422.0
2015-07-20 14:10:00,48.71,48.76,48.68,48.69,50302.0,31.883,31.9157,31.8634,31.8699,50302.0
2015-07-20 14:20:00,48.7,48.77,48.7,48.7,50153.0,31.8765,31.9223,31.8765,31.8765,50153.0
2015-07-20 14:30:00,48.7,48.7,48.63,48.64,64425.0,31.8765,31.8765,31.8307,31.8372,64425.0
2015-07-20 14:40:00,48.64,48.67,48.62,48.65,35212.0,31.8372,31.8568,31.8241,31.8437,35212.0
2015-07-20 14:50:00,48.65,48.77,48.65,48.76,56637.0,31.8437,31.9223,31.8437,31.9157,56637.0
2015-07-20 15:00:00,48.75,48.8,48.73,48.79,80138.0,31.9092,31.9419,31.8961,31.9354,80138.0
2015-07-20 15:10:00,48.79,48.87,48.79,48.84,100306.0,31.9354,31.9878,31.9354,31.9681,100306.0
2015-07-20 15:20:00,48.85,48.89,48.8,48.8,67968.0,31.9747,32.0008,31.9419,31.9419,67968.0
2015-07-20 15:30:00,48.8,48.85,48.67,48.69,128703.0,31.9419,31.9747,31.8568,31.8699,128703.0
2015-07-20 15:40:00,48.68,48.69,48.61,48.67,155807.0,31.8634,31.8699,31.8176,31.8568,155807.0
2015-07-20 15:50:00,48.67,48.69,48.59,48.64,278740.0,31.8568,31.8699,31.8045,31.8372,278740.0
2015-07-21 09:30:00,48.38,48.46,48.27,48.32,85528.0,31.667,31.7194,31.595,31.6277,85528.0
2015-07-21 09:40:00,48.32,48.39,48.14,48.22,46434.0,31.6277,31.6736,31.5099,31.5623,46434.0
2015-07-21 09:50:00,48.21,48.27,48.09,48.26,32302.0,31.5557,31.595,31.4772,31.5885,32302.0
2015-07-21 10:00:00,48.27,48.36,48.11,48.12,48832.0,31.595,31.6539,31.4903,31.4968,48832.0
2015-07-21 10:10:00,48.12,48.24,48.08,48.24,60615.0,31.4968,31.5754,31.4707,31.5754,60615.0
2015-07-21 10:20:00,48.23,48.28,48.15,48.2,53260.0,31.5688,31.6016,31.5165,31.5492,53260.0
2015-07-21 10:30:00,48.2,48.33,48.18,48.32,38391.0,31.5492,31.6343,31.5361,31.6277,38391.0
2015-07-21 10:40:00,48.31,48.31,48.24,48.28,36700.0,31.6212,31.6212,31.5754,31.6016,36700.0
2015-07-21 10:50:00,48.27,48.3,48.21,48.26,37256.0,31.595,31.6147,31.5557,31.5885,37256.0
2015-07-21 11:00:00,48.25,48.31,48.23,48.25,37590.0,31.5819,31.6212,31.5688,31.5819,37590.0
2015-07-21 11:10:00,48.26,48.27,48.18,48.23,51602.0,31.5885,31.595,31.5361,31.5688,51602.0
2015-07-21 11:20:00,48.24,48.3,48.23,48.26,36475.0,31.5754,31.6147,31.5688,31.5885,36475.0
2015-07-21 11:30:00,48.26,48.29,48.23,48.27,53162.0,31.5885,31.6081,31.5688,31.595,53162.0
2015-07-21 11:40:00,48.27,48.32,48.23,48.29,33721.0,31.595,31.6277,31.5688,31.6081,33721.0
2015-07-21 11:50:00,48.31,48.34,48.26,48.29,35202.0,31.6212,31.6408,31.5885,31.6081,35202.0
2015-07-21 12:00:00,48.29,48.29,48.12,48.15,26832.0,31.6081,31.6081,31.4968,31.5165,26832.0
2015-07-21 12:10:00,48.15,48.15,48.09,48.09,24790.0,31.5165,31.5165,31.4772,31.4772,24790.0
2015-07-21 12:20:00,48.1,48.1,48.06,48.08,35047.0,31.4837,31.4837,31.4576,31.4707,35047.0
2015-07-21 12:30:00,48.09,48.15,48.08,48.12,21642.0,31.4772,31.5165,31.4707,31.4968,21642.0
2015-07-21 12:40:00,48.12,48.13,48.06,48.09,26217.0,31.4968,31.5034,31.4576,31.4772,26217.0
2015-07-21 12:50:00,48.08,48.09,48.05,48.07,20217.0,31.4707,31.4772,31.451,31.4641,20217.0
2015-07-21 13:00:00,48.07,48.07,47.98,47.99,46849.0,31.4641,31.4641,31.4052,31.4117,46849.0
2015-07-21 13:10:00,47.99,48.02,47.98,48.01,15255.0,31.4117,31.4314,31.4052,31.4248,15255.0
2015-07-21 13:20:00,48.01,48.02,47.98,47.99,30207.0,31.4248,31.4314,31.4052,31.4117,30207.0
2015-07-21 13:30:00,47.99,47.99,47.9,47.93,23312.0,31.4117,31.4117,31.3528,31.3725,23312.0
2015-07-21 13:40:00,47.92,47.96,47.92,47.96,22182.0,31.3659,31.3921,31.3659,31.3921,22182.0
2015-07-21 13:50:00,47.96,47.99,47.94,47.98,37999.0,31.3921,31.4117,31.379,31.4052,37999.0
2015-07-21 14:00:00,47.99,48.02,47.95,47.95,62820.0,31.4117,31.4314,31.3856,31.3856,62820.0
2015-07-21 14:10:00,47.95,47.95,47.88,47.94,30543.0,31.3856,31.3856,31.3397,31.379,30543.0
2015-07-21 14:20:00,47.94,47.94,47.9,47.92,30188.0,31.379,31.379,31.3528,31.3659,30188.0
2015-07-21 14:30:00,47.92,47.94,47.88,47.91,27396.0,31.3659,31.379,31.3397,31.3594,27396.0
2015-07-21 14:40:00,47.92,47.97,47.85,47.92,141456.0,31.3659,31.3987,31.3201,31.3659,141456.0
2015-07-21 14:50:00,47.92,47.94,47.89,47.92,64332.0,31.3659,31.379,31.3463,31.3659,64332.0
2015-07-21 15:00:00,47.93,48.07,47.91,48.02,144665.0,31.3725,31.4641,31.3594,31.4314,144665.0
2015-07-21 15:10:00,48.02,48.06,48.0,48.04,89713.0,31.4314,31.4576,31.4183,31.4445,89713.0
2015-07-21 15:20:00,48.05,48.05,47.97,47.98,128686.0,31.451,31.451,31.3987,31.4052,128686.0
2015-07-21 15:30:00,47.99,48.06,47.97,48.05,65933.0,31.4117,31.4576,31.3987,31.451,65933.0
2015-07-21 15:40:00,48.06,48.06,48.02,48.05,95753.0,31.4576,31.4576,31.4314,31.451,95753.0
2015-07-21 15:50:00,48.05,48.09,48.04,48.08,267388.0,31.451,31.4772,31.4445,31.4707,267388.0
2015-07-22 09:30:00,49.0,49.49,48.53,49.1,331601.0,32.0728,32.3936,31.7652,32.1383,331601.0
2015-07-22 09:40:00,49.1,49.16,48.82,48.86,97216.0,32.1383,32.1776,31.955,31.9812,97216.0
2015-07-22 09:50:00,48.85,48.87,48.74,48.8,78439.0,31.9747,31.9878,31.9027,31.9419,78439.0
2015-07-22 10:00:00,48.79,49.0,48.76,49.0,106528.0,31.9354,32.0728,31.9157,32.0728,106528.0
2015-07-22 10:10:00,49.0,49.09,48.99,49.0,122423.0,32.0728,32.1318,32.0663,32.0728,122423.0
2015-07-22 10:20:00,49.0,49.04,48.74,48.81,175749.0,32.0728,32.099,31.9027,31.9485,175749.0
2015-07-22 10:30:00,48.8,48.82,48.73,48.78,73593.0,31.9419,31.955,31.8961,31.9288,73593.0
2015-07-22 10:40:00,48.77,48.78,48.64,48.72,124797.0,31.9223,31.9288,31.8372,31.8896,124797.0
2015-07-22 10:50:00,48.71,48.8,48.67,48.71,59249.0,31.883,31.9419,31.8568,31.883,59249.0
2015-07-22 11:00:00,48.71,48.71,48.58,48.6,117324.0,31.883,31.883,31.7979,31.811,117324.0
2015-07-22 11:10:00,48.6,48.62,48.59,48.61,55147.0,31.811,31.8241,31.8045,31.8176,55147.0
2015-07-22 11:20:00,48.61,48.61,48.54,48.58,95607.0,31.8176,31.8176,31.7717,31.7979,95607.0
2015-07-22 11:30:00,48.59,48.66,48.59,48.63,29581.0,31.8045,31.8503,31.8045,31.8307,29581.0
2015-07-22 11:40:00,48.62,48.68,48.61,48.63,36984.0,31.8241,31.8634,31.8176,31.8307,36984.0
2015-07-22 11:50:00,48.63,48.63,48.6,48.62,49706.0,31.8307,31.8307,31.811,31.8241,49706.0
2015-07-22 12:00:00,48.62,48.64,48.59,48.61,72910.0,31.8241,31.8372,31.8045,31.8176,72910.0
2015-07-22 12:10:00,48.61,48.63,48.54,48.58,57251.0,31.8176,31.8307,31.7717,31.7979,57251.0
2015-07-22 12:20:00,48.57,48.66,48.57,48.63,36727.0,31.7914,31.8503,31.7914,31.8307,36727.0
2015-07-22 12:30:00,48.62,48.65,48.59,48.61,44276.0,31.8241,31.8437,31.8045,31.8176,44276.0
2015-07-22 12:40:00,48.61,48.64,48.6,48.6,28538.0,31.8176,31.8372,31.811,31.811,28538.0
2015-07-22 12:50:00,48.6,48.64,48.59,48.62,47134.0,31.811,31.8372,31.8045,31.8241,47134.0
2015-07-22 13:00:00,48.63,48.67,48.63,48.66,34862.0,31.8307,31.8568,31.8307,31.8503,34862.0
2015-07-22 13:10:00,48.65,48.66,48.6,48.65,24692.0,31.8437,31.8503,31.811,31.8437,24692.0
2015-07-22 13:20:00,48.66,48.74,48.66,48.73,58471.0,31.8503,31.9027,31.8503,31.8961,58471.0
2015-07-22 13:30:00,48.74,48.82,48.72,48.79,105366.0,31.9027,31.955,31.8896,31.9354,105366.0
2015-07-22 13:40:00,48.8,48.81,48.78,48.78,56193.0,31.9419,31.9485,31.9288,31.9288,56193.0
2015-07-22 13:50:00,48.79,48.79,48.71,48.75,29439.0,31.9354,31.9354,31.883,31.9092,29439.0
2015-07-22 14:00:00,48.74,48.74,48.64,48.7,34013.0,31.9027,31.9027,31.8372,31.8765,34013.0
2015-07-22 14:10:00,48.7,48.79,48.69,48.78,33258.0,31.8765,31.9354,31.8699,31.9288,33258.0
2015-07-22 14:20:00,48.78,48.79,48.7,48.7,33100.0,31.9288,31.9354,31.8765,31.8765,33100.0
2015-07-22 14:30:00,48.71,48.79,48.71,48.79,36573.0,31.883,31.9354,31.883,31.9354,36573.0
2015-07-22 14:40:00,48.79,48.79,48.72,48.77,64477.0,31.9354,31.9354,31.8896,31.9223,64477.0
2015-07-22 14:50:00,48.76,48.79,48.75,48.79,37601.0,31.9157,31.9354,31.9092,31.9354,37601.0
2015-07-22 15:00:00,48.79,48.79,48.75,48.77,65452.0,31.9354,31.9354,31.9092,31.9223,65452.0
2015-07-22 15:10:00,48.77,48.78,48.75,48.77,90553.0,31.9223,31.9288,31.9092,31.9223,90553.0
2015-07-22 15:20:00,48.77,48.8,48.74,48.79,97166.0,31.9223,31.9419,31.9027,31.9354,97166.0
2015-07-22 15:30:00,48.8,48.88,48.8,48.85,112437.0,31.9419,31.9943,31.9419,31.9747,112437.0
2015-07-22 15:40:00,48.84,48.85,48.76,48.78,160686.0,31.9681,31.9747,31.9157,31.9288,160686.0
2015-07-22 15:50:00,48.78,48.85,48.75,48.82,356430.0,31.9288,31.9747,31.9092,31.955,356430.0
2015-07-23 09:30:00,48.82,48.93,48.62,48.73,70521.0,31.955,32.027,31.8241,31.8961,70521.0
2015-07-23 09:40:00,48.71,48.9,48.7,48.9,50000.0,31.883,32.0074,31.8765,32.0074,50000.0
2015-07-23 09:50:00,48.91,48.92,48.76,48.84,57818.0,32.0139,32.0205,31.9157,31.9681,57818.0
2015-07-23 10:00:00,48.84,48.99,48.83,48.98,72868.0,31.9681,32.0663,31.9616,32.0598,72868.0
2015-07-23 10:10:00,48.98,49.04,48.92,48.96,61458.0,32.0598,32.099,32.0205,32.0467,61458.0
2015-07-23 10:20:00,48.95,49.0,48.94,49.0,46422.0,32.0401,32.0728,32.0336,32.0728,46422.0
2015-07-23 10:30:00,49.0,49.09,48.98,49.08,62109.0,32.0728,32.1318,32.0598,32.1252,62109.0
2015-07-23 10:40:00,49.09,49.11,48.98,48.99,68983.0,32.1318,32.1448,32.0598,32.0663,68983.0
2015-07-23 10:50:00,48.99,49.04,48.97,49.04,66220.0,32.0663,32.099,32.0532,32.099,66220.0
2015-07-23 11:00:00,49.04,49.07,49.02,49.07,55595.0,32.099,32.1187,32.0859,32.1187,55595.0
2015-07-23 11:10:00,49.07,49.07,48.9,48.92,119532.0,32.1187,32.1187,32.0074,32.0205,119532.0
2015-07-23 11:20:00,48.93,48.93,48.76,48.85,75095.0,32.027,32.027,31.9157,31.9747,75095.0
2015-07-23 11:30:00,48.86,48.89,48.76,48.86,114393.0,31.9812,32.0008,31.9157,31.9812,114393.0
2015-07-23 11:40:00,48.87,48.93,48.85,48.92,105116.0,31.9878,32.027,31.9747,32.0205,105116.0
2015-07-23 11:50:00,48.91,48.93,48.85,48.85,63756.0,32.0139,32.027,31.9747,31.9747,63756.0
2015-07-23 12:00:00,48.85,48.93,48.78,48.84,89656.0,31.9747,32.027,31.9288,31.9681,89656.0
2015-07-23 12:10:00,48.84,48.84,48.67,48.73,49715.0,31.9681,31.9681,31.8568,31.8961,49715.0
2015-07-23 12:20:00,48.73,48.75,48.66,48.67,53841.0,31.8961,31.9092,31.8503,31.8568,53841.0
2015-07-23 12:30:00,48.67,48.68,48.55,48.66,60534.0,31.8568,31.8634,31.7783,31.8503,60534.0
2015-07-23 12:40:00,48.66,48.74,48.64,48.73,25649.0,31.8503,31.9027,31.8372,31.8961,25649.0
2015-07-23 12:50:00,48.73,48.76,48.64,48.73,41247.0,31.8961,31.9157,31.8372,31.8961,41247.0
2015-07-23 13:00:00,48.72,48.73,48.65,48.72,26556.0,31.8896,31.8961,31.8437,31.8896,26556.0
2015-07-23 13:10:00,48.72,48.73,48.64,48.65,26065.0,31.8896,31.8961,31.8372,31.8437,26065.0
2015-07-23 13:20:00,48.64,48.64,48.57,48.59,19487.0,31.8372,31.8372,31.7914,31.8045,19487.0
2015-07-23 13:30:00,48.59,48.62,48.57,48.59,17801.0,31.8045,31.8241,31.7914,31.8045,17801.0
2015-07-23 13:40:00,48.6,48.66,48.58,48.65,27353.0,31.811,31.8503,31.7979,31.8437,27353.0
2015-07-23 13:50:00,48.66,48.68,48.61,48.65,32280.0,31.8503,31.8634,31.8176,31.8437,32280.0
2015-07-23 14:00:00,48.65,48.65,48.56,48.6,26689.0,31.8437,31.8437,31.7848,31.811,26689.0
2015-07-23 14:10:00,48.6,48.66,48.53,48.65,52144.0,31.811,31.8503,31.7652,31.8437,52144.0
2015-07-23 14:20:00,48.65,48.68,48.6,48.65,39870.0,31.8437,31.8634,31.811,31.8437,39870.0
2015-07-23 14:30:00,48.65,48.68,48.62,48.68,30666.0,31.8437,31.8634,31.8241,31.8634,30666.0
2015-07-23 14:40:00,48.68,48.68,48.58,48.58,39520.0,31.8634,31.8634,31.7979,31.7979,39520.0
2015-07-23 14:50:00,48.57,48.58,48.5,48.56,64244.0,31.7914,31.7979,31.7456,31.7848,64244.0
2015-07-23 15:00:00,48.55,48.55,48.46,48.47,41219.0,31.7783,31.7783,31.7194,31.7259,41219.0
2015-07-23 15:10:00,48.47,48.48,48.43,48.47,41613.0,31.7259,31.7325,31.6997,31.7259,41613.0
2015-07-23 15:20:00,48.47,48.48,48.42,48.43,26392.0,31.7259,31.7325,31.6932,31.6997,26392.0
2015-07-23 15:30:00,48.43,48.53,48.43,48.52,77702.0,31.6997,31.7652,31.6997,31.7587,77702.0
2015-07-23 15:40:00,48.53,48.6,48.53,48.55,102743.0,31.7652,31.811,31.7652,31.7783,102743.0
2015-07-23 15:50:00,48.55,48.63,48.54,48.61,237558.0,31.7783,31.8307,31.7717,31.8176,237558.0
2015-07-24 09:30:00,48.35,48.65,48.25,48.38,78938.0,31.6474,31.8437,31.5819,31.667,78938.0
2015-07-24 09:40:00,48.37,48.51,48.31,48.42,65811.0,31.6605,31.7521,31.6212,31.6932,65811.0
2015-07-24 09:50:00,48.42,48.64,48.42,48.48,48539.0,31.6932,31.8372,31.6932,31.7325,48539.0
2015-07-24 10:00:00,48.5,48.5,48.34,48.43,41989.0,31.7456,31.7456,31.6408,31.6997,41989.0
2015-07-24 10:10:00,48.43,48.43,48.32,48.33,30490.0,31.6997,31.6997,31.6277,31.6343,30490.0
2015-07-24 10:20:00,48.32,48.33,48.23,48.25,50705.0,31.6277,31.6343,31.5688,31.5819,50705.0
2015-07-24 10:30:00,48.25,48.27,48.18,48.22,45188.0,31.5819,31.595,31.5361,31.5623,45188.0
2015-07-24 10:40:00,48.21,48.29,48.19,48.29,43577.0,31.5557,31.6081,31.5427,31.6081,43577.0
2015-07-24 10:50:00,48.28,48.29,48.25,48.25,68622.0,31.6016,31.6081,31.5819,31.5819,68622.0
2015-07-24 11:00:00,48.25,48.37,48.25,48.37,63690.0,31.5819,31.6605,31.5819,31.6605,63690.0
2015-07-24 11:10:00,48.36,48.37,48.3,48.35,74599.0,31.6539,31.6605,31.6147,31.6474,74599.0
2015-07-24 11:20:00,48.36,48.36,48.28,48.29,46751.0,31.6539,31.6539,31.6016,31.6081,46751.0
2015-07-24 11:30:00,48.28,48.33,48.26,48.3,37305.0,31.6016,31.6343,31.5885,31.6147,37305.0
2015-07-24 11:40:00,48.29,48.29,48.19,48.25,70581.0,31.6081,31.6081,31.5427,31.5819,70581.0
2015-07-24 11:50:00,48.25,48.25,48.19,48.2,50052.0,31.5819,31.5819,31.5427,31.5492,50052.0
2015-07-24 12:00:00,48.2,48.21,48.16,48.17,48411.0,31.5492,31.5557,31.523,31.5296,48411.0
2015-07-24 12:10:00,48.17,48.18,48.09,48.1,32751.0,31.5296,31.5361,31.4772,31.4837,32751.0
2015-07-24 12:20:00,48.1,48.15,48.05,48.09,50323.0,31.4837,31.5165,31.451,31.4772,50323.0
2015-07-24 12:30:00,48.09,48.1,48.04,48.08,27853.0,31.4772,31.4837,31.4445,31.4707,27853.0
2015-07-24 12:40:00,48.08,48.08,48.0,48.06,37688.0,31.4707,31.4707,31.4183,31.4576,37688.0
2015-07-24 12:50:00,48.05,48.05,47.95,47.98,54351.0,31.451,31.451,31.3856,31.4052,54351.0
2015-07-24 13:00:00,47.97,47.99,47.91,47.93,96422.0,31.3987,31.4117,31.3594,31.3725,96422.0
2015-07-24 13:10:00,47.93,47.95,47.85,47.86,125865.0,31.3725,31.3856,31.3201,31.3267,125865.0
2015-07-24 13:20:00,47.86,47.91,47.84,47.86,37991.0,31.3267,31.3594,31.3136,31.3267,37991.0
2015-07-24 13:30:00,47.86,47.87,47.74,47.75,81941.0,31.3267,31.3332,31.2481,31.2547,81941.0
2015-07-24 13:40:00,47.76,47.79,47.7,47.71,57603.0,31.2612,31.2808,31.2219,31.2285,57603.0
2015-07-24 13:50:00,47.71,47.84,47.69,47.76,80714.0,31.2285,31.3136,31.2154,31.2612,80714.0
2015-07-24 14:00:00,47.76,47.79,47.74,47.76,56131.0,31.2612,31.2808,31.2481,31.2612,56131.0
2015-07-24 14:10:00,47.75,47.78,47.56,47.57,56000.0,31.2547,31.2743,31.1303,31.1368,56000.0
2015-07-24 14:20:00,47.57,47.67,47.54,47.65,39454.0,31.1368,31.2023,31.1172,31.1892,39454.0
2015-07-24 14:30:00,47.65,47.67,47.6,47.66,29664.0,31.1892,31.2023,31.1565,31.1957,29664.0
2015-07-24 14:40:00,47.67,47.74,47.63,47.73,34653.0,31.2023,31.2481,31.1761,31.2416,34653.0
2015-07-24 14:50:00,47.72,47.74,47.67,47.73,32436.0,31.235,31.2481,31.2023,31.2416,32436.0
2015-07-24 15:00:00,47.73,47.84,47.71,47.84,51503.0,31.2416,31.3136,31.2285,31.3136,51503.0
2015-07-24 15:10:00,47.84,47.94,47.83,47.9,45926.0,31.3136,31.379,31.307,31.3528,45926.0
2015-07-24 15:20:00,47.89,47.91,47.77,47.77,57030.0,31.3463,31.3594,31.2677,31.2677,57030.0
2015-07-24 15:30:00,47.77,47.8,47.66,47.66,111701.0,31.2677,31.2874,31.1957,31.1957,111701.0
2015-07-24 15:40:00,47.67,47.77,47.66,47.75,139980.0,31.2023,31.2677,31.1957,31.2547,139980.0
2015-07-24 15:50:00,47.75,47.79,47.72,47.75,232872.0,31.2547,31.2808,31.235,31.2547,232872.0
2015-07-27 09:30:00,47.31,47.6,47.29,47.48,112733.0,30.9667,31.1565,30.9536,31.0779,112733.0
2015-07-27 09:40:00,47.52,47.6,47.45,47.57,49408.0,31.1041,31.1565,31.0583,31.1368,49408.0
2015-07-27 09:50:00,47.59,47.85,47.56,47.82,116328.0,31.1499,31.3201,31.1303,31.3005,116328.0
2015-07-27 10:00:00,47.82,47.95,47.71,47.9,78689.0,31.3005,31.3856,31.2285,31.3528,78689.0
2015-07-27 10:10:00,47.87,47.96,47.85,47.96,27853.0,31.3332,31.3921,31.3201,31.3921,27853.0
2015-07-27 10:20:00,47.96,47.97,47.81,47.89,50049.0,31.3921,31.3987,31.2939,31.3463,50049.0
2015-07-27 10:30:00,47.87,48.0,47.87,48.0,45772.0,31.3332,31.4183,31.3332,31.4183,45772.0
2015-07-27 10:40:00,47.99,48.0,47.84,47.87,60113.0,31.4117,31.4183,31.3136,31.3332,60113.0
2015-07-27 10:50:00,47.86,47.89,47.71,47.71,42795.0,31.3267,31.3463,31.2285,31.2285,42795.0
2015-07-27 11:00:00,47.71,47.81,47.68,47.81,92732.0,31.2285,31.2939,31.2088,31.2939,92732.0
2015-07-27 11:10:00,47.82,47.86,47.71,47.78,87837.0,31.3005,31.3267,31.2285,31.2743,87837.0
2015-07-27 11:20:00,47.79,47.86,47.68,47.79,51264.0,31.2808,31.3267,31.2088,31.2808,51264.0
2015-07-27 11:30:00,47.79,47.81,47.67,47.78,66879.0,31.2808,31.2939,31.2023,31.2743,66879.0
2015-07-27 11:40:00,47.78,47.79,47.62,47.77,55181.0,31.2743,31.2808,31.1696,31.2677,55181.0
2015-07-27 11:50:00,47.76,47.83,47.71,47.81,36761.0,31.2612,31.307,31.2285,31.2939,36761.0
2015-07-27 12:00:00,47.81,47.82,47.68,47.77,43152.0,31.2939,31.3005,31.2088,31.2677,43152.0
2015-07-27 12:10:00,47.76,47.77,47.69,47.72,39576.0,31.2612,31.2677,31.2154,31.235,39576.0
2015-07-27 12:20:00,47.73,47.76,47.62,47.66,28953.0,31.2416,31.2612,31.1696,31.1957,28953.0
2015-07-27 12:30:00,47.66,47.71,47.61,47.68,31151.0,31.1957,31.2285,31.163,31.2088,31151.0
2015-07-27 12:40:00,47.7,47.71,47.6,47.67,37329.0,31.2219,31.2285,31.1565,31.2023,37329.0
2015-07-27 12:50:00,47.67,47.67,47.56,47.64,61843.0,31.2023,31.2023,31.1303,31.1827,61843.0
2015-07-27 13:00:00,47.64,47.68,47.54,47.67,78096.0,31.1827,31.2088,31.1172,31.2023,78096.0
2015-07-27 13:10:00,47.67,47.77,47.65,47.77,53244.0,31.2023,31.2677,31.1892,31.2677,53244.0
2015-07-27 13:20:00,47.77,47.78,47.65,47.7,27785.0,31.2677,31.2743,31.1892,31.2219,27785.0
2015-07-27 13:30:00,47.7,47.71,47.58,47.64,29775.0,31.2219,31.2285,31.1434,31.1827,29775.0
2015-07-27 13:40:00,47.64,47.69,47.55,47.67,35511.0,31.1827,31.2154,31.1237,31.2023,35511.0
2015-07-27 13:50:00,47.66,47.68,47.6,47.63,38269.0,31.1957,31.2088,31.1565,31.1761,38269.0
2015-07-27 14:00:00,47.62,47.65,47.55,47.56,37173.0,31.1696,31.1892,31.1237,31.1303,37173.0
2015-07-27 14:10:00,47.56,47.63,47.49,47.59,46640.0,31.1303,31.1761,31.0845,31.1499,46640.0
2015-07-27 14:20:00,47.59,47.63,47.47,47.5,42147.0,31.1499,31.1761,31.0714,31.091,42147.0
2015-07-27 14:30:00,47.51,47.54,47.43,47.5,50507.0,31.0976,31.1172,31.0452,31.091,50507.0
2015-07-27 14:40:00,47.51,47.55,47.48,47.51,35959.0,31.0976,31.1237,31.0779,31.0976,35959.0
2015-07-27 14:50:00,47.52,47.52,47.42,47.46,69689.0,31.1041,31.1041,31.0387,31.0648,69689.0
2015-07-27 15:00:00,47.46,47.47,47.4,47.46,67317.0,31.0648,31.0714,31.0256,31.0648,67317.0
2015-07-27 15:10:00,47.46,47.46,47.36,47.39,79456.0,31.0648,31.0648,30.9994,31.019,79456.0
2015-07-27 15:20:00,47.39,47.42,47.33,47.35,76463.0,31.019,31.0387,30.9797,30.9928,76463.0
2015-07-27 15:30:00,47.35,47.37,47.27,47.34,128682.0,30.9928,31.0059,30.9405,30.9863,128682.0
2015-07-27 15:40:00,47.34,47.37,47.26,47.37,146108.0,30.9863,31.0059,30.9339,31.0059,146108.0
2015-07-27 15:50:00,47.37,47.39,47.31,47.36,369087.0,31.0059,31.019,30.9667,30.9994,369087.0
2015-07-28 09:30:00,47.57,47.8,47.53,47.78,81944.0,31.1368,31.2874,31.1107,31.2743,81944.0
2015-07-28 09:40:00,47.78,47.8,47.69,47.74,49236.0,31.2743,31.2874,31.2154,31.2481,49236.0
2015-07-28 09:50:00,47.75,47.88,47.69,47.86,78529.0,31.2547,31.3397,31.2154,31.3267,78529.0
2015-07-28 10:00:00,47.86,47.95,47.81,47.94,66241.0,31.3267,31.3856,31.2939,31.379,66241.0
2015-07-28 10:10:00,47.95,47.99,47.92,47.97,125928.0,31.3856,31.4117,31.3659,31.3987,125928.0
2015-07-28 10:20:00,47.97,47.98,47.89,47.94,62068.0,31.3987,31.4052,31.3463,31.379,62068.0
2015-07-28 10:30:00,47.93,48.01,47.92,47.97,64665.0,31.3725,31.4248,31.3659,31.3987,64665.0
2015-07-28 10:40:00,47.98,48.03,47.95,48.0,50736.0,31.4052,31.4379,31.3856,31.4183,50736.0
2015-07-28 10:50:00,47.99,48.14,47.97,48.14,38020.0,31.4117,31.5099,31.3987,31.5099,38020.0
2015-07-28 11:00:00,48.14,48.22,48.12,48.18,66717.0,31.5099,31.5623,31.4968,31.5361,66717.0
2015-07-28 11:10:00,48.18,48.28,48.16,48.21,99999.0,31.5361,31.6016,31.523,31.5557,99999.0
2015-07-28 11:20:00,48.19,48.26,48.07,48.23,63673.0,31.5427,31.5885,31.4641,31.5688,63673.0
2015-07-28 11:30:00,48.23,48.32,48.23,48.32,29260.0,31.5688,31.6277,31.5688,31.6277,29260.0
2015-07-28 11:40:00,48.31,48.33,48.3,48.31,25066.0,31.6212,31.6343,31.6147,31.6212,25066.0
2015-07-28 11:50:00,48.32,48.34,48.25,48.25,40278.0,31.6277,31.6408,31.5819,31.5819,40278.0
2015-07-28 12:00:00,48.25,48.34,48.24,48.3,28735.0,31.5819,31.6408,31.5754,31.6147,28735.0
2015-07-28 12:10:00,48.31,48.34,48.25,48.34,37755.0,31.6212,31.6408,31.5819,31.6408,37755.0
2015-07-28 12:20:00,48.33,48.4,48.31,48.4,25392.0,31.6343,31.6801,31.6212,31.6801,25392.0
2015-07-28 12:30:00,48.41,48.43,48.35,48.37,36560.0,31.6867,31.6997,31.6474,31.6605,36560.0
2015-07-28 12:40:00,48.36,48.42,48.36,48.4,25557.0,31.6539,31.6932,31.6539,31.6801,25557.0
2015-07-28 12:50:00,48.4,48.62,48.39,48.57,107304.0,31.6801,31.8241,31.6736,31.7914,107304.0
2015-07-28 13:00:00,48.57,48.59,48.51,48.57,43490.0,31.7914,31.8045,31.7521,31.7914,43490.0
2015-07-28 13:10:00,48.55,48.66,48.55,48.63,32209.0,31.7783,31.8503,31.7783,31.8307,32209.0
2015-07-28 13:20:00,48.64,48.67,48.62,48.66,24194.0,31.8372,31.8568,31.8241,31.8503,24194.0
2015-07-28 13:30:00,48.65,48.68,48.64,48.65,62416.0,31.8437,31.8634,31.8372,31.8437,62416.0
2015-07-28 13:40:00,48.65,48.67,48.63,48.67,28293.0,31.8437,31.8568,31.8307,31.8568,28293.0
2015-07-28 13:50:00,48.67,48.77,48.67,48.75,70854.0,31.8568,31.9223,31.8568,31.9092,70854.0
2015-07-28 14:00:00,48.74,48.75,48.66,48.7,46238.0,31.9027,31.9092,31.8503,31.8765,46238.0
2015-07-28 14:10:00,48.71,48.71,48.65,48.66,37738.0,31.883,31.883,31.8437,31.8503,37738.0
2015-07-28 14:20:00,48.65,48.72,48.62,48.72,38692.0,31.8437,31.8896,31.8241,31.8896,38692.0
2015-07-28 14:30:00,48.71,48.76,48.68,48.73,113689.0,31.883,31.9157,31.8634,31.8961,113689.0
2015-07-28 14:40:00,48.73,48.8,48.7,48.78,48320.0,31.8961,31.9419,31.8765,31.9288,48320.0
2015-07-28 14:50:00,48.79,48.87,48.76,48.86,76113.0,31.9354,31.9878,31.9157,31.9812,76113.0
2015-07-28 15:00:00,48.85,48.86,48.8,48.83,70323.0,31.9747,31.9812,31.9419,31.9616,70323.0
2015-07-28 15:10:00,48.83,48.97,48.82,48.91,340424.0,31.9616,32.0532,31.955,32.0139,340424.0
2015-07-28 15:20:00,48.91,48.91,48.77,48.81,92133.0,32.0139,32.0139,31.9223,31.9485,92133.0
2015-07-28 15:30:00,48.8,48.84,48.78,48.79,139897.0,31.9419,31.9681,31.9288,31.9354,139897.0
2015-07-28 15:40:00,48.79,48.83,48.62,48.63,212349.0,31.9354,31.9616,31.8241,31.8307,212349.0
2015-07-28 15:50:00,48.62,48.77,48.62,48.74,282152.0,31.8241,31.9223,31.8241,31.9027,282152.0
2015-07-29 09:30:00,47.76,48.19,46.95,47.53,190374.0,31.2612,31.5427,30.731,31.1107,190374.0
2015-07-29 09:40:00,47.52,47.52,47.01,47.4,180468.0,31.1041,31.1041,30.7703,31.0256,180468.0
2015-07-29 09:50:00,47.4,47.5,47.26,47.49,113470.0,31.0256,31.091,30.9339,31.0845,113470.0
2015-07-29 10:00:00,47.48,47.52,47.34,47.36,235296.0,31.0779,31.1041,30.9863,30.9994,235296.0
2015-07-29 10:10:00,47.35,47.36,47.04,47.28,154858.0,30.9928,30.9994,30.7899,30.947,154858.0
2015-07-29 10:20:00,47.27,47.29,47.1,47.16,80730.0,30.9405,30.9536,30.8292,30.8685,80730.0
2015-07-29 10:30:00,47.16,47.26,47.02,47.02,110820.0,30.8685,30.9339,30.7768,30.7768,110820.0
2015-07-29 10:40:00,47.03,47.16,47.0,47.13,115055.0,30.7834,30.8685,30.7637,30.8488,115055.0
2015-07-29 10:50:00,47.12,47.13,46.86,46.92,181980.0,30.8423,30.8488,30.6721,30.7114,181980.0
2015-07-29 11:00:00,46.92,47.02,46.76,47.0,174649.0,30.7114,30.7768,30.6067,30.7637,174649.0
2015-07-29 11:10:00,46.98,47.13,46.98,47.1,82243.0,30.7507,30.8488,30.7507,30.8292,82243.0
2015-07-29 11:20:00,47.11,47.24,46.99,47.05,60302.0,30.8357,30.9208,30.7572,30.7965,60302.0
2015-07-29 11:30:00,47.05,47.41,46.99,47.33,416546.0,30.7965,31.0321,30.7572,30.9797,416546.0
2015-07-29 11:40:00,47.33,47.42,47.2,47.26,144603.0,30.9797,31.0387,30.8947,30.9339,144603.0
2015-07-29 11:50:00,47.25,47.25,47.06,47.07,72503.0,30.9274,30.9274,30.803,30.8096,72503.0
2015-07-29 12:00:00,47.06,47.16,47.02,47.14,144075.0,30.803,30.8685,30.7768,30.8554,144075.0
2015-07-29 12:10:00,47.14,47.17,46.82,46.85,153702.0,30.8554,30.875,30.6459,30.6656,153702.0
2015-07-29 12:20:00,46.85,46.88,46.61,46.83,145657.0,30.6656,30.6852,30.5085,30.6525,145657.0
2015-07-29 12:30:00,46.83,46.86,46.66,46.69,105243.0,30.6525,30.6721,30.5412,30.5608,105243.0
2015-07-29 12:40:00,46.69,46.79,46.65,46.68,99314.0,30.5608,30.6263,30.5347,30.5543,99314.0
2015-07-29 12:50:00,46.68,46.75,46.63,46.67,146415.0,30.5543,30.6001,30.5216,30.5477,146415.0
2015-07-29 13:00:00,46.68,46.72,46.27,46.47,196017.0,30.5543,30.5805,30.2859,30.4168,196017.0
2015-07-29 13:10:00,46.47,46.52,46.24,46.28,128059.0,30.4168,30.4496,30.2663,30.2925,128059.0
2015-07-29 13:20:00,46.27,46.43,46.27,46.29,108528.0,30.2859,30.3907,30.2859,30.299,108528.0
2015-07-29 13:30:00,46.29,46.41,46.25,46.31,125299.0,30.299,30.3776,30.2728,30.3121,125299.0
2015-07-29 13:40:00,46.3,46.32,46.25,46.25,131431.0,30.3056,30.3187,30.2728,30.2728,131431.0
2015-07-29 13:50:00,46.25,46.3,46.13,46.27,135111.0,30.2728,30.3056,30.1943,30.2859,135111.0
2015-07-29 14:00:00,46.3,46.82,46.28,46.54,128434.0,30.3056,30.6459,30.2925,30.4627,128434.0
2015-07-29 14:10:00,46.53,46.6,46.45,46.55,132474.0,30.4561,30.5019,30.4037,30.4692,132474.0
2015-07-29 14:20:00,46.55,46.69,46.4,46.47,107259.0,30.4692,30.5608,30.371,30.4168,107259.0
2015-07-29 14:30:00,46.48,46.59,46.47,46.53,131285.0,30.4234,30.4954,30.4168,30.4561,131285.0
2015-07-29 14:40:00,46.54,46.91,46.53,46.91,205747.0,30.4627,30.7048,30.4561,30.7048,205747.0
2015-07-29 14:50:00,46.9,47.06,46.89,46.94,125400.0,30.6983,30.803,30.6917,30.7245,125400.0
2015-07-29 15:00:00,46.93,46.96,46.81,46.84,219819.0,30.7179,30.7376,30.6394,30.659,219819.0
2015-07-29 15:10:00,46.84,47.06,46.77,46.92,260645.0,30.659,30.803,30.6132,30.7114,260645.0
2015-07-29 15:20:00,46.92,46.99,46.87,46.95,159731.0,30.7114,30.7572,30.6787,30.731,159731.0
2015-07-29 15:30:00,46.96,46.98,46.82,46.93,217795.0,30.7376,30.7507,30.6459,30.7179,217795.0
2015-07-29 15:40:00,46.93,47.12,46.92,47.09,336949.0,30.7179,30.8423,30.7114,30.8227,336949.0
2015-07-29 15:50:00,47.09,47.13,46.95,46.96,400263.0,30.8227,30.8488,30.731,30.7376,400263.0
2015-07-30 09:30:00,46.76,47.37,46.76,47.05,70006.0,30.6067,31.0059,30.6067,30.7965,70006.0
2015-07-30 09:40:00,47.04,47.3,47.0,47.23,46628.0,30.7899,30.9601,30.7637,30.9143,46628.0
2015-07-30 09:50:00,47.23,47.4,47.16,47.34,64126.0,30.9143,31.0256,30.8685,30.9863,64126.0
2015-07-30 10:00:00,47.34,47.45,47.2,47.42,116951.0,30.9863,31.0583,30.8947,31.0387,116951.0
2015-07-30 10:10:00,47.41,47.41,47.27,47.28,86251.0,31.0321,31.0321,30.9405,30.947,86251.0
2015-07-30 10:20:00,47.28,47.38,47.25,47.25,161692.0,30.947,31.0125,30.9274,30.9274,161692.0
2015-07-30 10:30:00,47.25,47.35,47.25,47.35,55389.0,30.9274,30.9928,30.9274,30.9928,55389.0
2015-07-30 10:40:00,47.35,47.49,47.32,47.43,52521.0,30.9928,31.0845,30.9732,31.0452,52521.0
2015-07-30 10:50:00,47.44,47.44,47.33,47.36,37022.0,31.0517,31.0517,30.9797,30.9994,37022.0
2015-07-30 11:00:00,47.35,47.39,47.25,47.25,92454.0,30.9928,31.019,30.9274,30.9274,92454.0
2015-07-30 11:10:00,47.25,47.35,47.21,47.3,45621.0,30.9274,30.9928,30.9012,30.9601,45621.0
2015-07-30 11:20:00,47.3,47.34,47.27,47.28,55545.0,30.9601,30.9863,30.9405,30.947,55545.0
2015-07-30 11:30:00,47.28,47.29,47.14,47.2,81093.0,30.947,30.9536,30.8554,30.8947,81093.0
2015-07-30 11:40:00,47.2,47.25,47.13,47.22,77451.0,30.8947,30.9274,30.8488,30.9077,77451.0
2015-07-30 11:50:00,47.22,47.25,47.1,47.13,52608.0,30.9077,30.9274,30.8292,30.8488,52608.0
2015-07-30 12:00:00,47.14,47.19,47.11,47.15,54054.0,30.8554,30.8881,30.8357,30.8619,54054.0
2015-07-30 12:10:00,47.14,47.15,47.07,47.1,74179.0,30.8554,30.8619,30.8096,30.8292,74179.0
2015-07-30 12:20:00,47.08,47.22,47.07,47.16,63659.0,30.8161,30.9077,30.8096,30.8685,63659.0
2015-07-30 12:30:00,47.16,47.17,47.02,47.03,33442.0,30.8685,30.875,30.7768,30.7834,33442.0
2015-07-30 12:40:00,47.03,47.19,47.03,47.16,55549.0,30.7834,30.8881,30.7834,30.8685,55549.0
2015-07-30 12:50:00,47.16,47.22,47.16,47.22,39770.0,30.8685,30.9077,30.8685,30.9077,39770.0
2015-07-30 13:00:00,47.21,47.22,47.17,47.17,28291.0,30.9012,30.9077,30.875,30.875,28291.0
2015-07-30 13:10:00,47.17,47.2,47.15,47.2,20016.0,30.875,30.8947,30.8619,30.8947,20016.0
2015-07-30 13:20:00,47.2,47.22,47.13,47.19,41005.0,30.8947,30.9077,30.8488,30.8881,41005.0
2015-07-30 13:30:00,47.19,47.28,47.16,47.25,60484.0,30.8881,30.947,30.8685,30.9274,60484.0
2015-07-30 13:40:00,47.26,47.35,47.23,47.28,73471.0,30.9339,30.9928,30.9143,30.947,73471.0
2015-07-30 13:50:00,47.28,47.32,47.23,47.26,62382.0,30.947,30.9732,30.9143,30.9339,62382.0
2015-07-30 14:00:00,47.26,47.35,47.23,47.25,57109.0,30.9339,30.9928,30.9143,30.9274,57109.0
2015-07-30 14:10:00,47.25,47.35,47.25,47.3,47872.0,30.9274,30.9928,30.9274,30.9601,47872.0
2015-07-30 14:20:00,47.3,47.33,47.26,47.32,32225.0,30.9601,30.9797,30.9339,30.9732,32225.0
2015-07-30 14:30:00,47.33,47.33,47.24,47.25,42854.0,30.9797,30.9797,30.9208,30.9274,42854.0
2015-07-30 14:40:00,47.26,47.47,47.25,47.44,100442.0,30.9339,31.0714,30.9274,31.0517,100442.0
2015-07-30 14:50:00,47.44,47.47,47.4,47.45,31784.0,31.0517,31.0714,31.0256,31.0583,31784.0
2015-07-30 15:00:00,47.44,47.44,47.35,47.35,41879.0,31.0517,31.0517,30.9928,30.9928,41879.0
2015-07-30 15:10:00,47.36,47.44,47.36,47.42,53375.0,30.9994,31.0517,30.9994,31.0387,53375.0
2015-07-30 15:20:00,47.43,47.44,47.38,47.41,43788.0,31.0452,31.0517,31.0125,31.0321,43788.0
2015-07-30 15:30:00,47.41,47.44,47.31,47.35,120716.0,31.0321,31.0517,30.9667,30.9928,120716.0
2015-07-30 15:40:00,47.35,47.45,47.34,47.42,122322.0,30.9928,31.0583,30.9863,31.0387,122322.0
2015-07-30 15:50:00,47.42,47.51,47.4,47.48,242133.0,31.0387,31.0976,31.0256,31.0779,242133.0
2015-07-31 09:30:00,47.69,47.82,47.55,47.65,105759.0,31.2154,31.3005,31.1237,31.1892,105759.0
2015-07-31 09:40:00,47.66,47.75,47.55,47.62,88037.0,31.1957,31.2547,31.1237,31.1696,88037.0
2015-07-31 09:50:00,47.63,47.7,47.6,47.61,29464.0,31.1761,31.2219,31.1565,31.163,29464.0
2015-07-31 10:00:00,47.61,47.71,47.56,47.7,41807.0,31.163,31.2285,31.1303,31.2219,41807.0
2015-07-31 10:10:00,47.69,47.7,47.56,47.64,47392.0,31.2154,31.2219,31.1303,31.1827,47392.0
2015-07-31 10:20:00,47.63,47.83,47.61,47.82,84206.0,31.1761,31.307,31.163,31.3005,84206.0
2015-07-31 10:30:00,47.81,47.93,47.79,47.9,47949.0,31.2939,31.3725,31.2808,31.3528,47949.0
2015-07-31 10:40:00,47.9,47.91,47.82,47.88,73058.0,31.3528,31.3594,31.3005,31.3397,73058.0
2015-07-31 10:50:00,47.91,47.96,47.89,47.95,31338.0,31.3594,31.3921,31.3463,31.3856,31338.0
2015-07-31 11:00:00,47.95,47.95,47.84,47.89,25950.0,31.3856,31.3856,31.3136,31.3463,25950.0
2015-07-31 11:10:00,47.89,47.94,47.88,47.93,18630.0,31.3463,31.379,31.3397,31.3725,18630.0
2015-07-31 11:20:00,47.93,47.98,47.92,47.98,30301.0,31.3725,31.4052,31.3659,31.4052,30301.0
2015-07-31 11:30:00,47.97,48.0,47.94,47.98,33763.0,31.3987,31.4183,31.379,31.4052,33763.0
2015-07-31 11:40:00,47.99,48.05,47.96,48.04,39912.0,31.4117,31.451,31.3921,31.4445,39912.0
2015-07-31 11:50:00,48.04,48.09,47.99,48.0,26711.0,31.4445,31.4772,31.4117,31.4183,26711.0
2015-07-31 12:00:00,48.0,48.03,47.99,48.0,33586.0,31.4183,31.4379,31.4117,31.4183,33586.0
2015-07-31 12:10:00,48.01,48.1,48.0,48.06,61248.0,31.4248,31.4837,31.4183,31.4576,61248.0
2015-07-31 12:20:00,48.05,48.06,48.0,48.01,32547.0,31.451,31.4576,31.4183,31.4248,32547.0
2015-07-31 12:30:00,48.01,48.01,47.9,47.91,32171.0,31.4248,31.4248,31.3528,31.3594,32171.0
2015-07-31 12:40:00,47.92,48.04,47.92,48.03,22488.0,31.3659,31.4445,31.3659,31.4379,22488.0
2015-07-31 12:50:00,48.03,48.06,47.98,47.98,30874.0,31.4379,31.4576,31.4052,31.4052,30874.0
2015-07-31 13:00:00,47.97,48.02,47.93,47.95,18844.0,31.3987,31.4314,31.3725,31.3856,18844.0
2015-07-31 13:10:00,47.95,47.97,47.91,47.96,38146.0,31.3856,31.3987,31.3594,31.3921,38146.0
2015-07-31 13:20:00,47.97,48.0,47.95,47.97,30162.0,31.3987,31.4183,31.3856,31.3987,30162.0
2015-07-31 13:30:00,47.98,48.03,47.95,48.0,40148.0,31.4052,31.4379,31.3856,31.4183,40148.0
2015-07-31 13:40:00,48.0,48.02,47.94,47.97,26710.0,31.4183,31.4314,31.379,31.3987,26710.0
2015-07-31 13:50:00,47.96,47.98,47.93,47.96,26423.0,31.3921,31.4052,31.3725,31.3921,26423.0
2015-07-31 14:00:00,47.95,48.0,47.86,47.87,33579.0,31.3856,31.4183,31.3267,31.3332,33579.0
2015-07-31 14:10:00,47.87,47.94,47.82,47.93,34083.0,31.3332,31.379,31.3005,31.3725,34083.0
2015-07-31 14:20:00,47.92,47.93,47.84,47.92,41681.0,31.3659,31.3725,31.3136,31.3659,41681.0
2015-07-31 14:30:00,47.92,47.97,47.87,47.89,52049.0,31.3659,31.3987,31.3332,31.3463,52049.0
2015-07-31 14:40:00,47.88,47.94,47.86,47.9,61469.0,31.3397,31.379,31.3267,31.3528,61469.0
2015-07-31 14:50:00,47.9,48.01,47.89,47.99,54534.0,31.3528,31.4248,31.3463,31.4117,54534.0
2015-07-31 15:00:00,47.99,48.01,47.95,47.95,63861.0,31.4117,31.4248,31.3856,31.3856,63861.0
2015-07-31 15:10:00,47.95,47.98,47.89,47.89,79216.0,31.3856,31.4052,31.3463,31.3463,79216.0
2015-07-31 15:20:00,47.89,47.89,47.75,47.8,199261.0,31.3463,31.3463,31.2547,31.2874,199261.0
2015-07-31 15:30:00,47.8,47.86,47.76,47.76,47453.0,31.2874,31.3267,31.2612,31.2612,47453.0
2015-07-31 15:40:00,47.76,47.87,47.76,47.87,104788.0,31.2612,31.3332,31.2612,31.3332,104788.0
2015-07-31 15:50:00,47.87,47.9,47.8,47.89,236610.0,31.3332,31.3528,31.2874,31.3463,236610.0
2015-08-03 09:30:00,47.88,47.88,47.53,47.59,126867.0,31.3397,31.3397,31.1107,31.1499,126867.0
2015-08-03 09:40:00,47.59,47.64,47.43,47.47,53002.0,31.1499,31.1827,31.0452,31.0714,53002.0
2015-08-03 09:50:00,47.47,47.57,47.45,47.5,48180.0,31.0714,31.1368,31.0583,31.091,48180.0
2015-08-03 10:00:00,47.51,47.62,47.49,47.53,71885.0,31.0976,31.1696,31.0845,31.1107,71885.0
2015-08-03 10:10:00,47.51,47.66,47.51,47.57,32155.0,31.0976,31.1957,31.0976,31.1368,32155.0
2015-08-03 10:20:00,47.56,47.57,47.36,47.36,24492.0,31.1303,31.1368,30.9994,30.9994,24492.0
2015-08-03 10:30:00,47.36,47.36,47.26,47.28,32710.0,30.9994,30.9994,30.9339,30.947,32710.0
2015-08-03 10:40:00,47.3,47.37,47.28,47.37,26352.0,30.9601,31.0059,30.947,31.0059,26352.0
2015-08-03 10:50:00,47.35,47.41,47.3,47.39,22677.0,30.9928,31.0321,30.9601,31.019,22677.0
2015-08-03 11:00:00,47.4,47.43,47.35,47.39,13485.0,31.0256,31.0452,30.9928,31.019,13485.0
2015-08-03 11:10:00,47.39,47.48,47.38,47.46,20357.0,31.019,31.0779,31.0125,31.0648,20357.0
2015-08-03 11:20:00,47.47,47.5,47.39,47.43,33019.0,31.0714,31.091,31.019,31.0452,33019.0
2015-08-03 11:30:00,47.44,47.49,47.41,47.41,13416.0,31.0517,31.0845,31.0321,31.0321,13416.0
2015-08-03 11:40:00,47.4,47.4,47.39,47.4,13395.0,31.0256,31.0256,31.019,31.0256,13395.0
2015-08-03 11:50:00,47.4,47.42,47.38,47.4,17783.0,31.0256,31.0387,31.0125,31.0256,17783.0
2015-08-03 12:00:00,47.4,47.42,47.36,47.37,19483.0,31.0256,31.0387,30.9994,31.0059,19483.0
2015-08-03 12:10:00,47.36,47.37,47.28,47.28,16659.0,30.9994,31.0059,30.947,30.947,16659.0
2015-08-03 12:20:00,47.27,47.28,47.21,47.21,20597.0,30.9405,30.947,30.9012,30.9012,20597.0
2015-08-03 12:30:00,47.2,47.21,47.08,47.08,31081.0,30.8947,30.9012,30.8161,30.8161,31081.0
2015-08-03 12:40:00,47.07,47.07,46.96,46.97,28899.0,30.8096,30.8096,30.7376,30.7441,28899.0
2015-08-03 12:50:00,46.97,46.97,46.91,46.95,20487.0,30.7441,30.7441,30.7048,30.731,20487.0
2015-08-03 13:00:00,46.94,46.94,46.83,46.84,35531.0,30.7245,30.7245,30.6525,30.659,35531.0
2015-08-03 13:10:00,46.82,46.94,46.82,46.91,30832.0,30.6459,30.7245,30.6459,30.7048,30832.0
2015-08-03 13:20:00,46.91,46.99,46.91,46.95,53051.0,30.7048,30.7572,30.7048,30.731,53051.0
2015-08-03 13:30:00,46.94,46.97,46.93,46.95,29721.0,30.7245,30.7441,30.7179,30.731,29721.0
2015-08-03 13:40:00,46.95,47.11,46.94,47.11,44040.0,30.731,30.8357,30.7245,30.8357,44040.0
2015-08-03 13:50:00,47.11,47.13,47.07,47.07,19138.0,30.8357,30.8488,30.8096,30.8096,19138.0
2015-08-03 14:00:00,47.07,47.13,47.07,47.09,29566.0,30.8096,30.8488,30.8096,30.8227,29566.0
2015-08-03 14:10:00,47.09,47.09,47.02,47.03,26437.0,30.8227,30.8227,30.7768,30.7834,26437.0
2015-08-03 14:20:00,47.04,47.15,47.04,47.15,50620.0,30.7899,30.8619,30.7899,30.8619,50620.0
2015-08-03 14:30:00,47.15,47.23,47.1,47.23,20387.0,30.8619,30.9143,30.8292,30.9143,20387.0
2015-08-03 14:40:00,47.23,47.25,47.11,47.13,24333.0,30.9143,30.9274,30.8357,30.8488,24333.0
2015-08-03 14:50:00,47.13,47.14,47.05,47.09,22383.0,30.8488,30.8554,30.7965,30.8227,22383.0
2015-08-03 15:00:00,47.09,47.11,47.08,47.1,25750.0,30.8227,30.8357,30.8161,30.8292,25750.0
2015-08-03 15:10:00,47.1,47.12,47.05,47.08,42263.0,30.8292,30.8423,30.7965,30.8161,42263.0
2015-08-03 15:20:00,47.07,47.16,47.04,47.16,48029.0,30.8096,30.8685,30.7899,30.8685,48029.0
2015-08-03 15:30:00,47.16,47.27,47.15,47.26,75390.0,30.8685,30.9405,30.8619,30.9339,75390.0
2015-08-03 15:40:00,47.27,47.35,47.24,47.27,67352.0,30.9405,30.9928,30.9208,30.9405,67352.0
2015-08-03 15:50:00,47.28,47.34,47.22,47.32,145936.0,30.947,30.9863,30.9077,30.9732,145936.0
2015-08-04 09:30:00,47.11,47.51,47.09,47.3,55980.0,30.8357,31.0976,30.8227,30.9601,55980.0
2015-08-04 09:40:00,47.27,47.48,47.26,47.43,42971.0,30.9405,31.0779,30.9339,31.0452,42971.0
2015-08-04 09:50:00,47.43,47.43,47.29,47.34,43842.0,31.0452,31.0452,30.9536,30.9863,43842.0
2015-08-04 10:00:00,47.34,47.49,47.29,47.47,34139.0,30.9863,31.0845,30.9536,31.0714,34139.0
2015-08-04 10:10:00,47.47,47.55,47.43,47.51,40471.0,31.0714,31.1237,31.0452,31.0976,40471.0
2015-08-04 10:20:00,47.52,47.71,47.5,47.69,32845.0,31.1041,31.2285,31.091,31.2154,32845.0
2015-08-04 10:30:00,47.68,47.7,47.54,47.61,100771.0,31.2088,31.2219,31.1172,31.163,100771.0
2015-08-04 10:40:00,47.62,47.64,47.53,47.57,28213.0,31.1696,31.1827,31.1107,31.1368,28213.0
2015-08-04 10:50:00,47.56,47.56,47.47,47.49,21846.0,31.1303,31.1303,31.0714,31.0845,21846.0
2015-08-04 11:00:00,47.49,47.55,47.47,47.52,32421.0,31.0845,31.1237,31.0714,31.1041,32421.0
2015-08-04 11:10:00,47.5,47.56,47.39,47.41,37390.0,31.091,31.1303,31.019,31.0321,37390.0
2015-08-04 11:20:00,47.41,47.41,47.31,47.34,18445.0,31.0321,31.0321,30.9667,30.9863,18445.0
2015-08-04 11:30:00,47.33,47.43,47.31,47.42,105964.0,30.9797,31.0452,30.9667,31.0387,105964.0
2015-08-04 11:40:00,47.42,47.42,47.3,47.34,72085.0,31.0387,31.0387,30.9601,30.9863,72085.0
2015-08-04 11:50:00,47.35,47.48,47.33,47.44,361109.0,30.9928,31.0779,30.9797,31.0517,361109.0
2015-08-04 12:00:00,47.43,47.51,47.43,47.49,22975.0,31.0452,31.0976,31.0452,31.0845,22975.0
2015-08-04 12:10:00,47.47,47.52,47.45,47.46,14047.0,31.0714,31.1041,31.0583,31.0648,14047.0
2015-08-04 12:20:00,47.46,47.47,47.44,47.45,15483.0,31.0648,31.0714,31.0517,31.0583,15483.0
2015-08-04 12:30:00,47.44,47.48,47.44,47.48,18520.0,31.0517,31.0779,31.0517,31.0779,18520.0
2015-08-04 12:40:00,47.49,47.49,47.42,47.45,19037.0,31.0845,31.0845,31.0387,31.0583,19037.0
2015-08-04 12:50:00,47.45,47.49,47.44,47.48,11702.0,31.0583,31.0845,31.0517,31.0779,11702.0
2015-08-04 13:00:00,47.47,47.49,47.44,47.48,18189.0,31.0714,31.0845,31.0517,31.0779,18189.0
2015-08-04 13:10:00,47.48,47.49,47.45,47.46,12910.0,31.0779,31.0845,31.0583,31.0648,12910.0
2015-08-04 13:20:00,47.45,47.48,47.44,47.46,17675.0,31.0583,31.0779,31.0517,31.0648,17675.0
2015-08-04 13:30:00,47.47,47.51,47.46,47.51,15205.0,31.0714,31.0976,31.0648,31.0976,15205.0
2015-08-04 13:40:00,47.5,47.52,47.38,47.39,23252.0,31.091,31.1041,31.0125,31.019,23252.0
2015-08-04 13:50:00,47.39,47.42,47.32,47.4,105192.0,31.019,31.0387,30.9732,31.0256,105192.0
2015-08-04 14:00:00,47.4,47.43,47.39,47.41,40019.0,31.0256,31.0452,31.019,31.0321,40019.0
2015-08-04 14:10:00,47.4,47.42,47.39,47.42,40218.0,31.0256,31.0387,31.019,31.0387,40218.0
2015-08-04 14:20:00,47.43,47.44,47.4,47.41,60996.0,31.0452,31.0517,31.0256,31.0321,60996.0
2015-08-04 14:30:00,47.41,47.51,47.41,47.5,30167.0,31.0321,31.0976,31.0321,31.091,30167.0
2015-08-04 14:40:00,47.5,47.52,47.48,47.51,37205.0,31.091,31.1041,31.0779,31.0976,37205.0
2015-08-04 14:50:00,47.51,47.57,47.51,47.56,33602.0,31.0976,31.1368,31.0976,31.1303,33602.0
2015-08-04 15:00:00,47.56,47.58,47.49,47.52,30071.0,31.1303,31.1434,31.0845,31.1041,30071.0
2015-08-04 15:10:00,47.51,47.51,47.39,47.4,32421.0,31.0976,31.0976,31.019,31.0256,32421.0
2015-08-04 15:20:00,47.41,47.44,47.37,47.39,53832.0,31.0321,31.0517,31.0059,31.019,53832.0
2015-08-04 15:30:00,47.39,47.45,47.37,47.38,55128.0,31.019,31.0583,31.0059,31.0125,55128.0
2015-08-04 15:40:00,47.38,47.44,47.35,47.36,90323.0,31.0125,31.0517,30.9928,30.9994,90323.0
2015-08-04 15:50:00,47.36,47.44,47.33,47.42,197086.0,30.9994,31.0517,30.9797,31.0387,197086.0
2015-08-05 09:30:00,47.75,48.07,47.63,47.88,93909.0,31.2547,31.4641,31.1761,31.3397,93909.0
2015-08-05 09:40:00,47.91,48.08,47.89,48.07,58919.0,31.3594,31.4707,31.3463,31.4641,58919.0
2015-08-05 09:50:00,48.08,48.15,47.95,47.98,130272.0,31.4707,31.5165,31.3856,31.4052,130272.0
2015-08-05 10:00:00,47.98,48.03,47.85,48.03,78273.0,31.4052,31.4379,31.3201,31.4379,78273.0
2015-08-05 10:10:00,48.03,48.17,47.98,47.99,56341.0,31.4379,31.5296,31.4052,31.4117,56341.0
2015-08-05 10:20:00,48.0,48.14,47.99,48.04,36265.0,31.4183,31.5099,31.4117,31.4445,36265.0
2015-08-05 10:30:00,48.05,48.07,47.96,47.96,59419.0,31.451,31.4641,31.3921,31.3921,59419.0
2015-08-05 10:40:00,47.96,47.96,47.85,47.85,41163.0,31.3921,31.3921,31.3201,31.3201,41163.0
2015-08-05 10:50:00,47.85,47.91,47.85,47.88,51170.0,31.3201,31.3594,31.3201,31.3397,51170.0
2015-08-05 11:00:00,47.88,47.89,47.76,47.81,57598.0,31.3397,31.3463,31.2612,31.2939,57598.0
2015-08-05 11:10:00,47.81,47.9,47.79,47.87,34875.0,31.2939,31.3528,31.2808,31.3332,34875.0
2015-08-05 11:20:00,47.86,47.92,47.85,47.86,44045.0,31.3267,31.3659,31.3201,31.3267,44045.0
2015-08-05 11:30:00,47.86,47.88,47.81,47.81,39429.0,31.3267,31.3397,31.2939,31.2939,39429.0
2015-08-05 11:40:00,47.81,47.81,47.77,47.8,43382.0,31.2939,31.2939,31.2677,31.2874,43382.0
2015-08-05 11:50:00,47.79,47.8,47.64,47.64,63087.0,31.2808,31.2874,31.1827,31.1827,63087.0
2015-08-05 12:00:00,47.64,47.65,47.59,47.65,36285.0,31.1827,31.1892,31.1499,31.1892,36285.0
2015-08-05 12:10:00,47.65,47.71,47.63,47.65,37440.0,31.1892,31.2285,31.1761,31.1892,37440.0
2015-08-05 12:20:00,47.65,47.65,47.57,47.58,66425.0,31.1892,31.1892,31.1368,31.1434,66425.0
2015-08-05 12:30:00,47.58,47.61,47.55,47.57,56266.0,31.1434,31.163,31.1237,31.1368,56266.0
2015-08-05 12:40:00,47.57,47.63,47.52,47.61,44974.0,31.1368,31.1761,31.1041,31.163,44974.0
2015-08-05 12:50:00,47.61,47.65,47.59,47.65,39236.0,31.163,31.1892,31.1499,31.1892,39236.0
2015-08-05 13:00:00,47.64,47.66,47.59,47.61,33431.0,31.1827,31.1957,31.1499,31.163,33431.0
2015-08-05 13:10:00,47.62,47.62,47.45,47.51,59658.0,31.1696,31.1696,31.0583,31.0976,59658.0
2015-08-05 13:20:00,47.52,47.6,47.49,47.6,47502.0,31.1041,31.1565,31.0845,31.1565,47502.0
2015-08-05 13:30:00,47.61,47.7,47.58,47.7,59284.0,31.163,31.2219,31.1434,31.2219,59284.0
2015-08-05 13:40:00,47.69,47.74,47.69,47.72,62492.0,31.2154,31.2481,31.2154,31.235,62492.0
2015-08-05 13:50:00,47.72,47.72,47.67,47.68,59241.0,31.235,31.235,31.2023,31.2088,59241.0
2015-08-05 14:00:00,47.68,47.81,47.68,47.77,61517.0,31.2088,31.2939,31.2088,31.2677,61517.0
2015-08-05 14:10:00,47.76,47.81,47.75,47.78,55869.0,31.2612,31.2939,31.2547,31.2743,55869.0
2015-08-05 14:20:00,47.77,47.85,47.77,47.83,59508.0,31.2677,31.3201,31.2677,31.307,59508.0
2015-08-05 14:30:00,47.83,47.84,47.81,47.84,60688.0,31.307,31.3136,31.2939,31.3136,60688.0
2015-08-05 14:40:00,47.84,47.86,47.76,47.85,57586.0,31.3136,31.3267,31.2612,31.3201,57586.0
2015-08-05 14:50:00,47.85,47.86,47.8,47.81,54365.0,31.3201,31.3267,31.2874,31.2939,54365.0
2015-08-05 15:00:00,47.81,47.88,47.8,47.88,69609.0,31.2939,31.3397,31.2874,31.3397,69609.0
2015-08-05 15:10:00,47.88,47.91,47.87,47.88,97145.0,31.3397,31.3594,31.3332,31.3397,97145.0
2015-08-05 15:20:00,47.87,47.88,47.82,47.85,96810.0,31.3332,31.3397,31.3005,31.3201,96810.0
2015-08-05 15:30:00,47.85,47.87,47.79,47.85,147718.0,31.3201,31.3332,31.2808,31.3201,147718.0
2015-08-05 15:40:00,47.86,47.87,47.77,47.8,179308.0,31.3267,31.3332,31.2677,31.2874,179308.0
2015-08-05 15:50:00,47.8,47.83,47.77,47.77,291685.0,31.2874,31.307,31.2677,31.2677,291685.0
2015-08-06 09:30:00,47.81,48.06,47.81,47.99,77175.0,31.2939,31.4576,31.2939,31.4117,77175.0
2015-08-06 09:40:00,47.98,47.98,47.65,47.65,72336.0,31.4052,31.4052,31.1892,31.1892,72336.0
2015-08-06 09:50:00,47.67,47.74,47.64,47.73,39368.0,31.2023,31.2481,31.1827,31.2416,39368.0
2015-08-06 10:00:00,47.72,47.72,47.6,47.7,49136.0,31.235,31.235,31.1565,31.2219,49136.0
2015-08-06 10:10:00,47.7,47.73,47.66,47.69,42941.0,31.2219,31.2416,31.1957,31.2154,42941.0
2015-08-06 10:20:00,47.68,47.68,47.54,47.56,38778.0,31.2088,31.2088,31.1172,31.1303,38778.0
2015-08-06 10:30:00,47.56,47.74,47.56,47.73,38416.0,31.1303,31.2481,31.1303,31.2416,38416.0
2015-08-06 10:40:00,47.72,47.73,47.66,47.71,34680.0,31.235,31.2416,31.1957,31.2285,34680.0
2015-08-06 10:50:00,47.71,47.72,47.58,47.59,44522.0,31.2285,31.235,31.1434,31.1499,44522.0
2015-08-06 11:00:00,47.59,47.59,47.51,47.53,29577.0,31.1499,31.1499,31.0976,31.1107,29577.0
2015-08-06 11:10:00,47.52,47.54,47.5,47.52,34007.0,31.1041,31.1172,31.091,31.1041,34007.0
2015-08-06 11:20:00,47.52,47.53,47.47,47.48,40419.0,31.1041,31.1107,31.0714,31.0779,40419.0
2015-08-06 11:30:00,47.49,47.5,47.4,47.41,29313.0,31.0845,31.091,31.0256,31.0321,29313.0
2015-08-06 11:40:00,47.41,47.42,47.35,47.36,25699.0,31.0321,31.0387,30.9928,30.9994,25699.0
2015-08-06 11:50:00,47.36,47.36,47.2,47.22,46385.0,30.9994,30.9994,30.8947,30.9077,46385.0
2015-08-06 12:00:00,47.22,47.22,47.19,47.21,35059.0,30.9077,30.9077,30.8881,30.9012,35059.0
2015-08-06 12:10:00,47.21,47.22,47.04,47.06,46273.0,30.9012,30.9077,30.7899,30.803,46273.0
2015-08-06 12:20:00,47.07,47.07,47.02,47.05,34625.0,30.8096,30.8096,30.7768,30.7965,34625.0
2015-08-06 12:30:00,47.05,47.05,47.0,47.02,31206.0,30.7965,30.7965,30.7637,30.7768,31206.0
2015-08-06 12:40:00,47.02,47.11,47.0,47.11,34123.0,30.7768,30.8357,30.7637,30.8357,34123.0
2015-08-06 12:50:00,47.11,47.11,47.05,47.07,18321.0,30.8357,30.8357,30.7965,30.8096,18321.0
2015-08-06 13:00:00,47.07,47.16,47.05,47.14,47177.0,30.8096,30.8685,30.7965,30.8554,47177.0
2015-08-06 13:10:00,47.13,47.14,47.06,47.14,27162.0,30.8488,30.8554,30.803,30.8554,27162.0
2015-08-06 13:20:00,47.15,47.23,47.14,47.21,28414.0,30.8619,30.9143,30.8554,30.9012,28414.0
2015-08-06 13:30:00,47.21,47.23,47.17,47.18,19355.0,30.9012,30.9143,30.875,30.8816,19355.0
2015-08-06 13:40:00,47.18,47.18,47.13,47.18,33220.0,30.8816,30.8816,30.8488,30.8816,33220.0
2015-08-06 13:50:00,47.18,47.24,47.17,47.2,26992.0,30.8816,30.9208,30.875,30.8947,26992.0
2015-08-06 14:00:00,47.21,47.21,47.15,47.19,41739.0,30.9012,30.9012,30.8619,30.8881,41739.0
2015-08-06 14:10:00,47.2,47.24,47.19,47.22,29991.0,30.8947,30.9208,30.8881,30.9077,29991.0
2015-08-06 14:20:00,47.21,47.3,47.21,47.29,34427.0,30.9012,30.9601,30.9012,30.9536,34427.0
2015-08-06 14:30:00,47.3,47.31,47.27,47.28,39051.0,30.9601,30.9667,30.9405,30.947,39051.0
2015-08-06 14:40:00,47.27,47.37,47.27,47.35,48573.0,30.9405,31.0059,30.9405,30.9928,48573.0
2015-08-06 14:50:00,47.36,47.36,47.27,47.27,28126.0,30.9994,30.9994,30.9405,30.9405,28126.0
2015-08-06 15:00:00,47.27,47.29,47.24,47.25,38596.0,30.9405,30.9536,30.9208,30.9274,38596.0
2015-08-06 15:10:00,47.26,47.29,47.24,47.29,37420.0,30.9339,30.9536,30.9208,30.9536,37420.0
2015-08-06 15:20:00,47.29,47.29,47.19,47.2,55145.0,30.9536,30.9536,30.8881,30.8947,55145.0
2015-08-06 15:30:00,47.19,47.21,47.15,47.2,74158.0,30.8881,30.9012,30.8619,30.8947,74158.0
2015-08-06 15:40:00,47.21,47.33,47.2,47.3,95352.0,30.9012,30.9797,30.8947,30.9601,95352.0
2015-08-06 15:50:00,47.29,47.34,47.24,47.28,213090.0,30.9536,30.9863,30.9208,30.947,213090.0
2015-08-07 09:30:00,47.17,47.26,47.02,47.12,73114.0,30.875,30.9339,30.7768,30.8423,73114.0
2015-08-07 09:40:00,47.12,47.29,47.12,47.24,64357.0,30.8423,30.9536,30.8423,30.9208,64357.0
2015-08-07 09:50:00,47.23,47.45,47.23,47.35,30523.0,30.9143,31.0583,30.9143,30.9928,30523.0
2015-08-07 10:00:00,47.34,47.43,47.25,47.42,50478.0,30.9863,31.0452,30.9274,31.0387,50478.0
2015-08-07 10:10:00,47.42,47.48,47.38,47.44,29143.0,31.0387,31.0779,31.0125,31.0517,29143.0
2015-08-07 10:20:00,47.44,47.46,47.35,47.42,30082.0,31.0517,31.0648,30.9928,31.0387,30082.0
2015-08-07 10:30:00,47.41,47.57,47.4,47.49,34091.0,31.0321,31.1368,31.0256,31.0845,34091.0
2015-08-07 10:40:00,47.5,47.7,47.49,47.67,36774.0,31.091,31.2219,31.0845,31.2023,36774.0
2015-08-07 10:50:00,47.68,47.7,47.5,47.51,30558.0,31.2088,31.2219,31.091,31.0976,30558.0
2015-08-07 11:00:00,47.52,47.58,47.46,47.51,34827.0,31.1041,31.1434,31.0648,31.0976,34827.0
2015-08-07 11:10:00,47.5,47.57,47.46,47.46,39407.0,31.091,31.1368,31.0648,31.0648,39407.0
2015-08-07 11:20:00,47.46,47.66,47.45,47.62,60505.0,31.0648,31.1957,31.0583,31.1696,60505.0
2015-08-07 11:30:00,47.61,47.61,47.52,47.52,34037.0,31.163,31.163,31.1041,31.1041,34037.0
2015-08-07 11:40:00,47.53,47.58,47.5,47.5,33557.0,31.1107,31.1434,31.091,31.091,33557.0
2015-08-07 11:50:00,47.51,47.55,47.42,47.5,44032.0,31.0976,31.1237,31.0387,31.091,44032.0
2015-08-07 12:00:00,47.52,47.58,47.5,47.57,21377.0,31.1041,31.1434,31.091,31.1368,21377.0
2015-08-07 12:10:00,47.58,47.68,47.57,47.68,21644.0,31.1434,31.2088,31.1368,31.2088,21644.0
2015-08-07 12:20:00,47.67,47.67,47.58,47.58,23419.0,31.2023,31.2023,31.1434,31.1434,23419.0
2015-08-07 12:30:00,47.58,47.62,47.53,47.62,26153.0,31.1434,31.1696,31.1107,31.1696,26153.0
2015-08-07 12:40:00,47.61,47.66,47.56,47.56,16727.0,31.163,31.1957,31.1303,31.1303,16727.0
2015-08-07 12:50:00,47.56,47.59,47.54,47.58,24384.0,31.1303,31.1499,31.1172,31.1434,24384.0
2015-08-07 13:00:00,47.58,47.59,47.51,47.52,27942.0,31.1434,31.1499,31.0976,31.1041,27942.0
2015-08-07 13:10:00,47.51,47.51,47.41,47.46,35916.0,31.0976,31.0976,31.0321,31.0648,35916.0
2015-08-07 13:20:00,47.45,47.46,47.4,47.46,28497.0,31.0583,31.0648,31.0256,31.0648,28497.0
2015-08-07 13:30:00,47.46,47.56,47.45,47.54,27523.0,31.0648,31.1303,31.0583,31.1172,27523.0
2015-08-07 13:40:00,47.55,47.63,47.54,47.63,22877.0,31.1237,31.1761,31.1172,31.1761,22877.0
2015-08-07 13:50:00,47.63,47.63,47.52,47.58,18323.0,31.1761,31.1761,31.1041,31.1434,18323.0
2015-08-07 14:00:00,47.56,47.59,47.5,47.58,25141.0,31.1303,31.1499,31.091,31.1434,25141.0
2015-08-07 14:10:00,47.57,47.61,47.49,47.49,21528.0,31.1368,31.163,31.0845,31.0845,21528.0
2015-08-07 14:20:00,47.49,47.57,47.48,47.57,21654.0,31.0845,31.1368,31.0779,31.1368,21654.0
2015-08-07 14:30:00,47.57,47.68,47.57,47.63,28582.0,31.1368,31.2088,31.1368,31.1761,28582.0
2015-08-07 14:40:00,47.63,47.63,47.54,47.59,30494.0,31.1761,31.1761,31.1172,31.1499,30494.0
2015-08-07 14:50:00,47.59,47.61,47.39,47.58,199543.0,31.1499,31.163,31.019,31.1434,199543.0
2015-08-07 15:00:00,47.59,47.64,47.56,47.63,65740.0,31.1499,31.1827,31.1303,31.1761,65740.0
2015-08-07 15:10:00,47.62,47.63,47.49,47.52,66470.0,31.1696,31.1761,31.0845,31.1041,66470.0
2015-08-07 15:20:00,47.53,47.64,47.52,47.61,69272.0,31.1107,31.1827,31.1041,31.163,69272.0
2015-08-07 15:30:00,47.6,47.64,47.51,47.54,88122.0,31.1565,31.1827,31.0976,31.1172,88122.0
2015-08-07 15:40:00,47.54,47.55,47.46,47.52,115895.0,31.1172,31.1237,31.0648,31.1041,115895.0
2015-08-07 15:50:00,47.52,47.56,47.49,47.56,230791.0,31.1041,31.1303,31.0845,31.1303,230791.0
2015-08-10 09:30:00,47.78,48.0,47.78,47.89,36059.0,31.2743,31.4183,31.2743,31.3463,36059.0
2015-08-10 09:40:00,47.86,47.86,47.77,47.83,23528.0,31.3267,31.3267,31.2677,31.307,23528.0
2015-08-10 09:50:00,47.85,47.94,47.85,47.91,14139.0,31.3201,31.379,31.3201,31.3594,14139.0
2015-08-10 10:00:00,47.91,47.94,47.86,47.91,26780.0,31.3594,31.379,31.3267,31.3594,26780.0
2015-08-10 10:10:00,47.9,48.0,47.89,47.97,15796.0,31.3528,31.4183,31.3463,31.3987,15796.0
2015-08-10 10:20:00,47.96,48.06,47.96,47.99,24974.0,31.3921,31.4576,31.3921,31.4117,24974.0
2015-08-10 10:30:00,47.99,48.0,47.89,47.94,11986.0,31.4117,31.4183,31.3463,31.379,11986.0
2015-08-10 10:40:00,47.94,48.04,47.94,48.04,16027.0,31.379,31.4445,31.379,31.4445,16027.0
2015-08-10 10:50:00,48.05,48.05,47.9,47.91,32044.0,31.451,31.451,31.3528,31.3594,32044.0
2015-08-10 11:00:00,47.92,48.05,47.91,48.04,21172.0,31.3659,31.451,31.3594,31.4445,21172.0
2015-08-10 11:10:00,48.04,48.09,48.01,48.08,48637.0,31.4445,31.4772,31.4248,31.4707,48637.0
2015-08-10 11:20:00,48.08,48.09,48.02,48.02,18514.0,31.4707,31.4772,31.4314,31.4314,18514.0
2015-08-10 11:30:00,48.03,48.06,48.01,48.03,20632.0,31.4379,31.4576,31.4248,31.4379,20632.0
2015-08-10 11:40:00,48.04,48.08,47.97,47.98,31599.0,31.4445,31.4707,31.3987,31.4052,31599.0
2015-08-10 11:50:00,47.97,47.97,47.88,47.88,31287.0,31.3987,31.3987,31.3397,31.3397,31287.0
2015-08-10 12:00:00,47.88,47.9,47.83,47.84,21783.0,31.3397,31.3528,31.307,31.3136,21783.0
2015-08-10 12:10:00,47.83,47.85,47.8,47.81,37249.0,31.307,31.3201,31.2874,31.2939,37249.0
2015-08-10 12:20:00,47.81,47.96,47.8,47.96,14248.0,31.2939,31.3921,31.2874,31.3921,14248.0
2015-08-10 12:30:00,47.97,48.06,47.96,48.02,32987.0,31.3987,31.4576,31.3921,31.4314,32987.0
2015-08-10 12:40:00,48.02,48.02,47.94,47.98,18588.0,31.4314,31.4314,31.379,31.4052,18588.0
2015-08-10 12:50:00,47.98,48.0,47.9,47.96,23475.0,31.4052,31.4183,31.3528,31.3921,23475.0
2015-08-10 13:00:00,47.96,48.04,47.96,48.04,15560.0,31.3921,31.4445,31.3921,31.4445,15560.0
2015-08-10 13:10:00,48.04,48.04,47.98,48.0,18621.0,31.4445,31.4445,31.4052,31.4183,18621.0
2015-08-10 13:20:00,48.0,48.01,47.96,47.96,12058.0,31.4183,31.4248,31.3921,31.3921,12058.0
2015-08-10 13:30:00,47.97,48.02,47.96,48.0,18817.0,31.3987,31.4314,31.3921,31.4183,18817.0
2015-08-10 13:40:00,48.0,48.12,47.97,48.09,110857.0,31.4183,31.4968,31.3987,31.4772,110857.0
2015-08-10 13:50:00,48.1,48.2,48.1,48.2,28128.0,31.4837,31.5492,31.4837,31.5492,28128.0
2015-08-10 14:00:00,48.19,48.22,48.08,48.18,38657.0,31.5427,31.5623,31.4707,31.5361,38657.0
2015-08-10 14:10:00,48.18,48.23,48.17,48.2,30918.0,31.5361,31.5688,31.5296,31.5492,30918.0
2015-08-10 14:20:00,48.19,48.19,48.11,48.11,20300.0,31.5427,31.5427,31.4903,31.4903,20300.0
2015-08-10 14:30:00,48.11,48.12,48.08,48.09,21931.0,31.4903,31.4968,31.4707,31.4772,21931.0
2015-08-10 14:40:00,48.08,48.09,48.02,48.04,25481.0,31.4707,31.4772,31.4314,31.4445,25481.0
2015-08-10 14:50:00,48.04,48.04,47.97,48.0,33681.0,31.4445,31.4445,31.3987,31.4183,33681.0
2015-08-10 15:00:00,48.0,48.06,47.99,48.04,30928.0,31.4183,31.4576,31.4117,31.4445,30928.0
2015-08-10 15:10:00,48.05,48.05,48.03,48.04,34841.0,31.451,31.451,31.4379,31.4445,34841.0
2015-08-10 15:20:00,48.04,48.06,48.02,48.06,52038.0,31.4445,31.4576,31.4314,31.4576,52038.0
2015-08-10 15:30:00,48.06,48.1,47.98,47.98,93341.0,31.4576,31.4837,31.4052,31.4052,93341.0
2015-08-10 15:40:00,47.98,48.01,47.96,47.97,106266.0,31.4052,31.4248,31.3921,31.3987,106266.0
2015-08-10 15:50:00,47.97,48.01,47.95,48.0,228287.0,31.3987,31.4248,31.3856,31.4183,228287.0
2015-08-11 09:30:00,47.49,47.74,47.44,47.73,71817.0,31.0845,31.2481,31.0517,31.2416,71817.0
2015-08-11 09:40:00,47.73,47.76,47.48,47.56,59890.0,31.2416,31.2612,31.0779,31.1303,59890.0
2015-08-11 09:50:00,47.54,47.66,47.51,47.63,26230.0,31.1172,31.1957,31.0976,31.1761,26230.0
2015-08-11 10:00:00,47.61,47.61,47.5,47.56,41000.0,31.163,31.163,31.091,31.1303,41000.0
2015-08-11 10:10:00,47.56,47.56,47.41,47.46,64907.0,31.1303,31.1303,31.0321,31.0648,64907.0
2015-08-11 10:20:00,47.45,47.5,47.39,47.42,58465.0,31.0583,31.091,31.019,31.0387,58465.0
2015-08-11 10:30:00,47.4,47.44,47.32,47.32,39529.0,31.0256,31.0517,30.9732,30.9732,39529.0
2015-08-11 10:40:00,47.31,47.41,47.29,47.34,34171.0,30.9667,31.0321,30.9536,30.9863,34171.0
2015-08-11 10:50:00,47.33,47.43,47.33,47.39,54811.0,30.9797,31.0452,30.9797,31.019,54811.0
2015-08-11 11:00:00,47.39,47.39,47.26,47.28,26352.0,31.019,31.019,30.9339,30.947,26352.0
2015-08-11 11:10:00,47.29,47.37,47.29,47.33,15186.0,30.9536,31.0059,30.9536,30.9797,15186.0
2015-08-11 11:20:00,47.32,47.38,47.29,47.34,38806.0,30.9732,31.0125,30.9536,30.9863,38806.0
2015-08-11 11:30:00,47.38,47.51,47.38,47.51,25505.0,31.0125,31.0976,31.0125,31.0976,25505.0
2015-08-11 11:40:00,47.51,47.55,47.48,47.51,50769.0,31.0976,31.1237,31.0779,31.0976,50769.0
2015-08-11 11:50:00,47.51,47.56,47.5,47.53,20335.0,31.0976,31.1303,31.091,31.1107,20335.0
2015-08-11 12:00:00,47.53,47.6,47.53,47.59,14868.0,31.1107,31.1565,31.1107,31.1499,14868.0
2015-08-11 12:10:00,47.6,47.66,47.6,47.62,21553.0,31.1565,31.1957,31.1565,31.1696,21553.0
2015-08-11 12:20:00,47.61,47.67,47.56,47.66,54410.0,31.163,31.2023,31.1303,31.1957,54410.0
2015-08-11 12:30:00,47.66,47.7,47.61,47.61,16442.0,31.1957,31.2219,31.163,31.163,16442.0
2015-08-11 12:40:00,47.61,47.63,47.59,47.62,21515.0,31.163,31.1761,31.1499,31.1696,21515.0
2015-08-11 12:50:00,47.62,47.63,47.59,47.61,37301.0,31.1696,31.1761,31.1499,31.163,37301.0
2015-08-11 13:00:00,47.61,47.64,47.59,47.61,72385.0,31.163,31.1827,31.1499,31.163,72385.0
2015-08-11 13:10:00,47.61,47.66,47.61,47.65,53941.0,31.163,31.1957,31.163,31.1892,53941.0
2015-08-11 13:20:00,47.65,47.65,47.61,47.63,31000.0,31.1892,31.1892,31.163,31.1761,31000.0
2015-08-11 13:30:00,47.62,47.73,47.61,47.69,35763.0,31.1696,31.2416,31.163,31.2154,35763.0
2015-08-11 13:40:00,47.68,47.68,47.6,47.62,87777.0,31.2088,31.2088,31.1565,31.1696,87777.0
2015-08-11 13:50:00,47.62,47.63,47.47,47.47,131048.0,31.1696,31.1761,31.0714,31.0714,131048.0
2015-08-11 14:00:00,47.47,47.47,47.36,47.39,59560.0,31.0714,31.0714,30.9994,31.019,59560.0
2015-08-11 14:10:00,47.39,47.41,47.23,47.24,74979.0,31.019,31.0321,30.9143,30.9208,74979.0
2015-08-11 14:20:00,47.24,47.27,47.15,47.25,138669.0,30.9208,30.9405,30.8619,30.9274,138669.0
2015-08-11 14:30:00,47.26,47.29,47.25,47.26,91446.0,30.9339,30.9536,30.9274,30.9339,91446.0
2015-08-11 14:40:00,47.26,47.26,47.12,47.13,77777.0,30.9339,30.9339,30.8423,30.8488,77777.0
2015-08-11 14:50:00,47.12,47.16,47.05,47.06,103406.0,30.8423,30.8685,30.7965,30.803,103406.0
2015-08-11 15:00:00,47.07,47.13,47.06,47.09,59696.0,30.8096,30.8488,30.803,30.8227,59696.0
2015-08-11 15:10:00,47.09,47.21,47.09,47.2,94716.0,30.8227,30.9012,30.8227,30.8947,94716.0
2015-08-11 15:20:00,47.21,47.22,47.02,47.21,187804.0,30.9012,30.9077,30.7768,30.9012,187804.0
2015-08-11 15:30:00,47.22,47.35,47.17,47.32,164741.0,30.9077,30.9928,30.875,30.9732,164741.0
2015-08-11 15:40:00,47.32,47.41,47.3,47.36,168128.0,30.9732,31.0321,30.9601,30.9994,168128.0
2015-08-11 15:50:00,47.36,47.37,47.25,47.29,416779.0,30.9994,31.0059,30.9274,30.9536,416779.0
2015-08-12 09:30:00,46.54,46.77,46.5,46.64,132104.0,30.7211,30.8729,30.6947,30.7871,132104.0
2015-08-12 09:40:00,46.64,46.72,46.59,46.61,52148.0,30.7871,30.8399,30.7541,30.7673,52148.0
2015-08-12 09:50:00,46.6,46.71,46.52,46.56,79265.0,30.7607,30.8333,30.7079,30.7343,79265.0
2015-08-12 10:00:00,46.56,46.56,46.28,46.32,88068.0,30.7343,30.7343,30.5495,30.5759,88068.0
2015-08-12 10:10:00,46.33,46.33,46.26,46.26,61710.0,30.5825,30.5825,30.5363,30.5363,61710.0
2015-08-12 10:20:00,46.26,46.3,46.17,46.3,79971.0,30.5363,30.5627,30.4768,30.5627,79971.0
2015-08-12 10:30:00,46.3,46.34,46.24,46.34,50425.0,30.5627,30.5891,30.5231,30.5891,50425.0
2015-08-12 10:40:00,46.33,46.4,46.31,46.36,49714.0,30.5825,30.6287,30.5693,30.6023,49714.0
2015-08-12 10:50:00,46.35,46.42,46.32,46.37,86393.0,30.5957,30.6419,30.5759,30.6089,86393.0
2015-08-12 11:00:00,46.38,46.5,46.38,46.47,34669.0,30.6155,30.6947,30.6155,30.6749,34669.0
2015-08-12 11:10:00,46.48,46.53,46.38,46.51,37959.0,30.6815,30.7145,30.6155,30.7013,37959.0
2015-08-12 11:20:00,46.49,46.51,46.41,46.44,24690.0,30.6881,30.7013,30.6353,30.6551,24690.0
2015-08-12 11:30:00,46.44,46.44,46.28,46.29,32453.0,30.6551,30.6551,30.5495,30.5561,32453.0
2015-08-12 11:40:00,46.29,46.36,46.28,46.35,57901.0,30.5561,30.6023,30.5495,30.5957,57901.0
2015-08-12 11:50:00,46.35,46.36,46.19,46.24,79327.0,30.5957,30.6023,30.4901,30.5231,79327.0
2015-08-12 12:00:00,46.23,46.23,46.12,46.12,34789.0,30.5165,30.5165,30.4438,30.4438,34789.0
2015-08-12 12:10:00,46.12,46.22,46.12,46.21,71299.0,30.4438,30.5099,30.4438,30.5033,71299.0
2015-08-12 12:20:00,46.22,46.32,46.15,46.32,48821.0,30.5099,30.5759,30.4636,30.5759,48821.0
2015-08-12 12:30:00,46.31,46.44,46.31,46.44,37457.0,30.5693,30.6551,30.5693,30.6551,37457.0
2015-08-12 12:40:00,46.45,46.51,46.44,46.47,18569.0,30.6617,30.7013,30.6551,30.6749,18569.0
2015-08-12 12:50:00,46.47,46.51,46.43,46.44,17734.0,30.6749,30.7013,30.6485,30.6551,17734.0
2015-08-12 13:00:00,46.45,46.57,46.43,46.55,26519.0,30.6617,30.7409,30.6485,30.7277,26519.0
2015-08-12 13:10:00,46.55,46.65,46.55,46.65,22130.0,30.7277,30.7937,30.7277,30.7937,22130.0
2015-08-12 13:20:00,46.64,46.68,46.57,46.58,38175.0,30.7871,30.8135,30.7409,30.7475,38175.0
2015-08-12 13:30:00,46.59,46.65,46.58,46.63,27793.0,30.7541,30.7937,30.7475,30.7805,27793.0
2015-08-12 13:40:00,46.65,46.72,46.64,46.72,31041.0,30.7937,30.8399,30.7871,30.8399,31041.0
2015-08-12 13:50:00,46.72,46.77,46.72,46.75,31970.0,30.8399,30.8729,30.8399,30.8597,31970.0
2015-08-12 14:00:00,46.75,46.75,46.63,46.65,39783.0,30.8597,30.8597,30.7805,30.7937,39783.0
2015-08-12 14:10:00,46.65,46.71,46.64,46.7,24787.0,30.7937,30.8333,30.7871,30.8267,24787.0
2015-08-12 14:20:00,46.69,46.7,46.55,46.56,31511.0,30.8201,30.8267,30.7277,30.7343,31511.0
2015-08-12 14:30:00,46.57,46.7,46.57,46.69,65402.0,30.7409,30.8267,30.7409,30.8201,65402.0
2015-08-12 14:40:00,46.69,46.76,46.68,46.75,34602.0,30.8201,30.8663,30.8135,30.8597,34602.0
2015-08-12 14:50:00,46.75,46.81,46.72,46.8,64099.0,30.8597,30.8993,30.8399,30.8927,64099.0
2015-08-12 15:00:00,46.8,46.85,46.75,46.85,43604.0,30.8927,30.9257,30.8597,30.9257,43604.0
2015-08-12 15:10:00,46.84,46.94,46.84,46.89,123628.0,30.9191,30.9851,30.9191,30.9521,123628.0
2015-08-12 15:20:00,46.88,47.1,46.88,47.09,123617.0,30.9455,31.0907,30.9455,31.0841,123617.0
2015-08-12 15:30:00,47.1,47.18,47.05,47.16,232465.0,31.0907,31.1436,31.0577,31.1303,232465.0
2015-08-12 15:40:00,47.16,47.16,47.01,47.09,143374.0,31.1303,31.1303,31.0313,31.0841,143374.0
2015-08-12 15:50:00,47.09,47.18,47.06,47.16,441806.0,31.0841,31.1436,31.0643,31.1303,441806.0
2015-08-13 09:30:00,47.09,47.21,47.02,47.03,62127.0,31.0841,31.1634,31.0379,31.0445,62127.0
2015-08-13 09:40:00,47.02,47.09,46.9,47.05,41743.0,31.0379,31.0841,30.9587,31.0577,41743.0
2015-08-13 09:50:00,47.03,47.05,46.93,46.99,42909.0,31.0445,31.0577,30.9785,31.0181,42909.0
2015-08-13 10:00:00,46.99,47.06,46.94,47.0,44688.0,31.0181,31.0643,30.9851,31.0247,44688.0
2015-08-13 10:10:00,47.01,47.04,46.93,46.93,76199.0,31.0313,31.0511,30.9785,30.9785,76199.0
2015-08-13 10:20:00,46.94,47.03,46.93,47.01,24634.0,30.9851,31.0445,30.9785,31.0313,24634.0
2015-08-13 10:30:00,47.01,47.06,46.95,47.06,67419.0,31.0313,31.0643,30.9917,31.0643,67419.0
2015-08-13 10:40:00,47.07,47.07,46.97,46.97,62825.0,31.0709,31.0709,31.0049,31.0049,62825.0
2015-08-13 10:50:00,46.97,47.03,46.95,46.98,71915.0,31.0049,31.0445,30.9917,31.0115,71915.0
2015-08-13 11:00:00,46.98,47.01,46.87,46.9,76396.0,31.0115,31.0313,30.9389,30.9587,76396.0
2015-08-13 11:10:00,46.9,46.97,46.88,46.94,29424.0,30.9587,31.0049,30.9455,30.9851,29424.0
2015-08-13 11:20:00,46.95,46.97,46.86,46.91,139097.0,30.9917,31.0049,30.9323,30.9653,139097.0
2015-08-13 11:30:00,46.92,46.92,46.87,46.92,47481.0,30.9719,30.9719,30.9389,30.9719,47481.0
2015-08-13 11:40:00,46.91,46.96,46.87,46.96,27807.0,30.9653,30.9983,30.9389,30.9983,27807.0
2015-08-13 11:50:00,46.97,47.0,46.89,46.91,25067.0,31.0049,31.0247,30.9521,30.9653,25067.0
2015-08-13 12:00:00,46.92,47.06,46.92,47.02,44498.0,30.9719,31.0643,30.9719,31.0379,44498.0
2015-08-13 12:10:00,47.01,47.1,47.0,47.05,51049.0,31.0313,31.0907,31.0247,31.0577,51049.0
2015-08-13 12:20:00,47.05,47.11,47.02,47.09,27677.0,31.0577,31.0973,31.0379,31.0841,27677.0
2015-08-13 12:30:00,47.09,47.18,47.09,47.17,27058.0,31.0841,31.1436,31.0841,31.1369,27058.0
2015-08-13 12:40:00,47.16,47.19,47.12,47.18,15217.0,31.1303,31.1502,31.1039,31.1436,15217.0
2015-08-13 12:50:00,47.18,47.22,47.17,47.21,44979.0,31.1436,31.17,31.1369,31.1634,44979.0
2015-08-13 13:00:00,47.21,47.24,47.16,47.17,90677.0,31.1634,31.1832,31.1303,31.1369,90677.0
2015-08-13 13:10:00,47.17,47.17,47.09,47.09,10381.0,31.1369,31.1369,31.0841,31.0841,10381.0
2015-08-13 13:20:00,47.09,47.14,47.07,47.07,16615.0,31.0841,31.1171,31.0709,31.0709,16615.0
2015-08-13 13:30:00,47.08,47.09,47.03,47.04,10286.0,31.0775,31.0841,31.0445,31.0511,10286.0
2015-08-13 13:40:00,47.04,47.08,46.99,47.08,37350.0,31.0511,31.0775,31.0181,31.0775,37350.0
2015-08-13 13:50:00,47.09,47.09,46.99,47.03,54519.0,31.0841,31.0841,31.0181,31.0445,54519.0
2015-08-13 14:00:00,47.04,47.09,47.04,47.09,17310.0,31.0511,31.0841,31.0511,31.0841,17310.0
2015-08-13 14:10:00,47.09,47.09,47.03,47.07,34765.0,31.0841,31.0841,31.0445,31.0709,34765.0
2015-08-13 14:20:00,47.06,47.06,47.02,47.03,16486.0,31.0643,31.0643,31.0379,31.0445,16486.0
2015-08-13 14:30:00,47.03,47.06,47.01,47.03,41364.0,31.0445,31.0643,31.0313,31.0445,41364.0
2015-08-13 14:40:00,47.03,47.09,47.01,47.09,50232.0,31.0445,31.0841,31.0313,31.0841,50232.0
2015-08-13 14:50:00,47.08,47.11,47.03,47.03,23444.0,31.0775,31.0973,31.0445,31.0445,23444.0
2015-08-13 15:00:00,47.03,47.05,46.88,46.88,36527.0,31.0445,31.0577,30.9455,30.9455,36527.0
2015-08-13 15:10:00,46.89,46.93,46.86,46.92,39300.0,30.9521,30.9785,30.9323,30.9719,39300.0
2015-08-13 15:20:00,46.92,46.97,46.9,46.95,65989.0,30.9719,31.0049,30.9587,30.9917,65989.0
2015-08-13 15:30:00,46.95,46.96,46.87,46.89,144369.0,30.9917,30.9983,30.9389,30.9521,144369.0
2015-08-13 15:40:00,46.88,46.92,46.84,46.89,123767.0,30.9455,30.9719,30.9191,30.9521,123767.0
2015-08-13 15:50:00,46.89,46.89,46.83,46.87,150966.0,30.9521,30.9521,30.9125,30.9389,150966.0
2015-08-14 09:30:00,46.73,47.0,46.69,46.9,48332.0,30.8465,31.0247,30.8201,30.9587,48332.0
2015-08-14 09:40:00,46.91,47.06,46.88,47.04,23295.0,30.9653,31.0643,30.9455,31.0511,23295.0
2015-08-14 09:50:00,47.06,47.12,47.03,47.06,18341.0,31.0643,31.1039,31.0445,31.0643,18341.0
2015-08-14 10:00:00,47.1,47.14,47.02,47.04,19188.0,31.0907,31.1171,31.0379,31.0511,19188.0
2015-08-14 10:10:00,47.04,47.05,46.97,47.01,20965.0,31.0511,31.0577,31.0049,31.0313,20965.0
2015-08-14 10:20:00,47.01,47.08,47.0,47.03,14010.0,31.0313,31.0775,31.0247,31.0445,14010.0
2015-08-14 10:30:00,47.03,47.12,47.03,47.06,30950.0,31.0445,31.1039,31.0445,31.0643,30950.0
2015-08-14 10:40:00,47.07,47.11,47.03,47.03,63260.0,31.0709,31.0973,31.0445,31.0445,63260.0
2015-08-14 10:50:00,47.04,47.13,47.0,47.11,22836.0,31.0511,31.1105,31.0247,31.0973,22836.0
2015-08-14 11:00:00,47.09,47.1,47.0,47.01,21107.0,31.0841,31.0907,31.0247,31.0313,21107.0
2015-08-14 11:10:00,47.0,47.04,46.96,47.04,20094.0,31.0247,31.0511,30.9983,31.0511,20094.0
2015-08-14 11:20:00,47.04,47.08,47.03,47.07,15409.0,31.0511,31.0775,31.0445,31.0709,15409.0
2015-08-14 11:30:00,47.05,47.1,47.02,47.07,28465.0,31.0577,31.0907,31.0379,31.0709,28465.0
2015-08-14 11:40:00,47.09,47.14,47.08,47.1,18253.0,31.0841,31.1171,31.0775,31.0907,18253.0
2015-08-14 11:50:00,47.1,47.18,47.09,47.15,770390.0,31.0907,31.1436,31.0841,31.1237,770390.0
2015-08-14 12:00:00,47.15,47.17,47.13,47.16,27341.0,31.1237,31.1369,31.1105,31.1303,27341.0
2015-08-14 12:10:00,47.16,47.18,47.14,47.18,28325.0,31.1303,31.1436,31.1171,31.1436,28325.0
2015-08-14 12:20:00,47.18,47.21,47.15,47.21,28191.0,31.1436,31.1634,31.1237,31.1634,28191.0
2015-08-14 12:30:00,47.21,47.33,47.21,47.31,20869.0,31.1634,31.2426,31.1634,31.2294,20869.0
2015-08-14 12:40:00,47.3,47.3,47.17,47.18,24499.0,31.2228,31.2228,31.1369,31.1436,24499.0
2015-08-14 12:50:00,47.17,47.2,47.14,47.2,13547.0,31.1369,31.1568,31.1171,31.1568,13547.0
2015-08-14 13:00:00,47.2,47.26,47.17,47.25,211893.0,31.1568,31.1964,31.1369,31.1898,211893.0
2015-08-14 13:10:00,47.26,47.28,47.23,47.26,77919.0,31.1964,31.2096,31.1766,31.1964,77919.0
2015-08-14 13:20:00,47.27,47.31,47.25,47.27,27639.0,31.203,31.2294,31.1898,31.203,27639.0
2015-08-14 13:30:00,47.27,47.27,47.21,47.22,17934.0,31.203,31.203,31.1634,31.17,17934.0
2015-08-14 13:40:00,47.22,47.25,47.18,47.19,29729.0,31.17,31.1898,31.1436,31.1502,29729.0
2015-08-14 13:50:00,47.19,47.26,47.19,47.22,25844.0,31.1502,31.1964,31.1502,31.17,25844.0
2015-08-14 14:00:00,47.23,47.26,47.18,47.21,25083.0,31.1766,31.1964,31.1436,31.1634,25083.0
2015-08-14 14:10:00,47.21,47.24,47.21,47.22,17107.0,31.1634,31.1832,31.1634,31.17,17107.0
2015-08-14 14:20:00,47.23,47.24,47.21,47.22,20869.0,31.1766,31.1832,31.1634,31.17,20869.0
2015-08-14 14:30:00,47.22,47.29,47.2,47.29,28707.0,31.17,31.2162,31.1568,31.2162,28707.0
2015-08-14 14:40:00,47.29,47.35,47.29,47.32,21114.0,31.2162,31.2558,31.2162,31.236,21114.0
2015-08-14 14:50:00,47.31,47.33,47.26,47.33,41086.0,31.2294,31.2426,31.1964,31.2426,41086.0
2015-08-14 15:00:00,47.32,47.34,47.29,47.32,44992.0,31.236,31.2492,31.2162,31.236,44992.0
2015-08-14 15:10:00,47.32,47.42,47.32,47.41,43867.0,31.236,31.302,31.236,31.2954,43867.0
2015-08-14 15:20:00,47.41,47.42,47.34,47.37,93883.0,31.2954,31.302,31.2492,31.269,93883.0
2015-08-14 15:30:00,47.36,47.38,47.31,47.32,55640.0,31.2624,31.2756,31.2294,31.236,55640.0
2015-08-14 15:40:00,47.31,47.36,47.27,47.32,90980.0,31.2294,31.2624,31.203,31.236,90980.0
2015-08-14 15:50:00,47.33,47.34,47.29,47.32,183195.0,31.2426,31.2492,31.2162,31.236,183195.0
2015-08-17 09:30:00,47.25,47.37,47.01,47.09,40452.0,31.1898,31.269,31.0313,31.0841,40452.0
2015-08-17 09:40:00,47.11,47.15,47.08,47.13,12037.0,31.0973,31.1237,31.0775,31.1105,12037.0
2015-08-17 09:50:00,47.13,47.15,47.09,47.14,13111.0,31.1105,31.1237,31.0841,31.1171,13111.0
2015-08-17 10:00:00,47.14,47.24,47.07,47.21,19945.0,31.1171,31.1832,31.0709,31.1634,19945.0
2015-08-17 10:10:00,47.22,47.5,47.22,47.46,18493.0,31.17,31.3548,31.17,31.3284,18493.0
2015-08-17 10:20:00,47.47,47.55,47.44,47.48,28929.0,31.335,31.3878,31.3152,31.3416,28929.0
2015-08-17 10:30:00,47.47,47.53,47.4,47.41,20026.0,31.335,31.3746,31.2888,31.2954,20026.0
2015-08-17 10:40:00,47.4,47.5,47.4,47.48,19031.0,31.2888,31.3548,31.2888,31.3416,19031.0
2015-08-17 10:50:00,47.5,47.57,47.47,47.57,41889.0,31.3548,31.401,31.335,31.401,41889.0
2015-08-17 11:00:00,47.57,47.62,47.55,47.62,38838.0,31.401,31.434,31.3878,31.434,38838.0
2015-08-17 11:10:00,47.62,47.65,47.57,47.57,26792.0,31.434,31.4538,31.401,31.401,26792.0
2015-08-17 11:20:00,47.59,47.61,47.55,47.56,23524.0,31.4142,31.4274,31.3878,31.3944,23524.0
2015-08-17 11:30:00,47.57,47.58,47.54,47.55,17070.0,31.401,31.4076,31.3812,31.3878,17070.0
2015-08-17 11:40:00,47.56,47.59,47.54,47.55,28391.0,31.3944,31.4142,31.3812,31.3878,28391.0
2015-08-17 11:50:00,47.55,47.58,47.51,47.56,25041.0,31.3878,31.4076,31.3614,31.3944,25041.0
2015-08-17 12:00:00,47.57,47.69,47.57,47.66,23127.0,31.401,31.4802,31.401,31.4604,23127.0
2015-08-17 12:10:00,47.66,47.7,47.6,47.6,17423.0,31.4604,31.4868,31.4208,31.4208,17423.0
2015-08-17 12:20:00,47.59,47.63,47.58,47.63,23184.0,31.4142,31.4406,31.4076,31.4406,23184.0
2015-08-17 12:30:00,47.64,47.74,47.63,47.73,21550.0,31.4472,31.5132,31.4406,31.5066,21550.0
2015-08-17 12:40:00,47.74,47.74,47.68,47.72,14777.0,31.5132,31.5132,31.4736,31.5,14777.0
2015-08-17 12:50:00,47.72,47.81,47.71,47.8,18641.0,31.5,31.5594,31.4934,31.5528,18641.0
2015-08-17 13:00:00,47.8,47.87,47.8,47.85,25208.0,31.5528,31.599,31.5528,31.5858,25208.0
2015-08-17 13:10:00,47.85,47.93,47.84,47.93,45981.0,31.5858,31.6386,31.5792,31.6386,45981.0
2015-08-17 13:20:00,47.93,47.99,47.89,47.98,29467.0,31.6386,31.6782,31.6122,31.6716,29467.0
2015-08-17 13:30:00,47.99,48.01,47.93,47.97,57213.0,31.6782,31.6914,31.6386,31.665,57213.0
2015-08-17 13:40:00,47.97,48.01,47.96,47.98,82802.0,31.665,31.6914,31.6584,31.6716,82802.0
2015-08-17 13:50:00,47.98,47.98,47.87,47.93,102848.0,31.6716,31.6716,31.599,31.6386,102848.0
2015-08-17 14:00:00,47.92,48.02,47.91,48.0,70152.0,31.632,31.698,31.6254,31.6848,70152.0
2015-08-17 14:10:00,48.01,48.03,47.93,48.01,57873.0,31.6914,31.7046,31.6386,31.6914,57873.0
2015-08-17 14:20:00,48.01,48.06,47.99,48.01,57528.0,31.6914,31.7244,31.6782,31.6914,57528.0
2015-08-17 14:30:00,47.99,48.01,47.96,48.01,55535.0,31.6782,31.6914,31.6584,31.6914,55535.0
2015-08-17 14:40:00,48.02,48.06,47.94,48.05,181649.0,31.698,31.7244,31.6452,31.7178,181649.0
2015-08-17 14:50:00,48.06,48.1,47.99,48.05,59383.0,31.7244,31.7508,31.6782,31.7178,59383.0
2015-08-17 15:00:00,48.06,48.1,48.03,48.09,36275.0,31.7244,31.7508,31.7046,31.7442,36275.0
2015-08-17 15:10:00,48.09,48.12,48.04,48.12,84449.0,31.7442,31.764,31.7112,31.764,84449.0
2015-08-17 15:20:00,48.11,48.21,48.09,48.18,131335.0,31.7574,31.8235,31.7442,31.8037,131335.0
2015-08-17 15:30:00,48.18,48.19,48.09,48.1,71843.0,31.8037,31.8103,31.7442,31.7508,71843.0
2015-08-17 15:40:00,48.11,48.12,48.09,48.11,72299.0,31.7574,31.764,31.7442,31.7574,72299.0
2015-08-17 15:50:00,48.1,48.17,48.1,48.17,173889.0,31.7508,31.797,31.7508,31.797,173889.0
2015-08-18 09:30:00,47.85,47.96,47.68,47.69,105198.0,31.5858,31.6584,31.4736,31.4802,105198.0
2015-08-18 09:40:00,47.7,47.93,47.56,47.86,84322.0,31.4868,31.6386,31.3944,31.5924,84322.0
2015-08-18 09:50:00,47.86,47.92,47.66,47.66,49825.0,31.5924,31.632,31.4604,31.4604,49825.0
2015-08-18 10:00:00,47.66,47.78,47.57,47.76,59468.0,31.4604,31.5396,31.401,31.5264,59468.0
2015-08-18 10:10:00,47.76,47.77,47.66,47.73,47905.0,31.5264,31.533,31.4604,31.5066,47905.0
2015-08-18 10:20:00,47.74,47.76,47.65,47.7,44282.0,31.5132,31.5264,31.4538,31.4868,44282.0
2015-08-18 10:30:00,47.69,47.86,47.69,47.79,64703.0,31.4802,31.5924,31.4802,31.5462,64703.0
2015-08-18 10:40:00,47.79,47.79,47.65,47.73,84611.0,31.5462,31.5462,31.4538,31.5066,84611.0
2015-08-18 10:50:00,47.74,47.84,47.71,47.83,38702.0,31.5132,31.5792,31.4934,31.5726,38702.0
2015-08-18 11:00:00,47.82,47.83,47.67,47.7,42962.0,31.566,31.5726,31.467,31.4868,42962.0
2015-08-18 11:10:00,47.69,47.74,47.63,47.63,32548.0,31.4802,31.5132,31.4406,31.4406,32548.0
2015-08-18 11:20:00,47.62,47.75,47.62,47.73,35365.0,31.434,31.5198,31.434,31.5066,35365.0
2015-08-18 11:30:00,47.72,47.72,47.66,47.67,35591.0,31.5,31.5,31.4604,31.467,35591.0
2015-08-18 11:40:00,47.67,47.67,47.59,47.6,28480.0,31.467,31.467,31.4142,31.4208,28480.0
2015-08-18 11:50:00,47.6,47.6,47.54,47.55,31362.0,31.4208,31.4208,31.3812,31.3878,31362.0
2015-08-18 12:00:00,47.54,47.57,47.54,47.57,16683.0,31.3812,31.401,31.3812,31.401,16683.0
2015-08-18 12:10:00,47.57,47.65,47.57,47.64,25808.0,31.401,31.4538,31.401,31.4472,25808.0
2015-08-18 12:20:00,47.64,47.74,47.63,47.74,15835.0,31.4472,31.5132,31.4406,31.5132,15835.0
2015-08-18 12:30:00,47.74,47.8,47.72,47.79,32070.0,31.5132,31.5528,31.5,31.5462,32070.0
2015-08-18 12:40:00,47.8,47.92,47.79,47.86,75390.0,31.5528,31.632,31.5462,31.5924,75390.0
2015-08-18 12:50:00,47.87,47.87,47.79,47.79,17457.0,31.599,31.599,31.5462,31.5462,17457.0
2015-08-18 13:00:00,47.79,47.79,47.75,47.77,24345.0,31.5462,31.5462,31.5198,31.533,24345.0
2015-08-18 13:10:00,47.78,47.81,47.74,47.81,21090.0,31.5396,31.5594,31.5132,31.5594,21090.0
2015-08-18 13:20:00,47.81,47.81,47.78,47.8,20288.0,31.5594,31.5594,31.5396,31.5528,20288.0
2015-08-18 13:30:00,47.8,47.8,47.73,47.77,23990.0,31.5528,31.5528,31.5066,31.533,23990.0
2015-08-18 13:40:00,47.77,47.79,47.73,47.73,19110.0,31.533,31.5462,31.5066,31.5066,19110.0
2015-08-18 13:50:00,47.73,47.76,47.71,47.75,23587.0,31.5066,31.5264,31.4934,31.5198,23587.0
2015-08-18 14:00:00,47.74,47.76,47.73,47.74,29857.0,31.5132,31.5264,31.5066,31.5132,29857.0
2015-08-18 14:10:00,47.75,47.76,47.66,47.66,42624.0,31.5198,31.5264,31.4604,31.4604,42624.0
2015-08-18 14:20:00,47.66,47.66,47.6,47.62,33898.0,31.4604,31.4604,31.4208,31.434,33898.0
2015-08-18 14:30:00,47.62,47.68,47.61,47.67,28450.0,31.434,31.4736,31.4274,31.467,28450.0
2015-08-18 14:40:00,47.67,47.67,47.64,47.66,24987.0,31.467,31.467,31.4472,31.4604,24987.0
2015-08-18 14:50:00,47.66,47.66,47.59,47.61,32103.0,31.4604,31.4604,31.4142,31.4274,32103.0
2015-08-18 15:00:00,47.61,47.67,47.6,47.6,62647.0,31.4274,31.467,31.4208,31.4208,62647.0
2015-08-18 15:10:00,47.61,47.65,47.58,47.64,64911.0,31.4274,31.4538,31.4076,31.4472,64911.0
2015-08-18 15:20:00,47.65,47.66,47.61,47.65,59217.0,31.4538,31.4604,31.4274,31.4538,59217.0
2015-08-18 15:30:00,47.65,47.66,47.6,47.62,42220.0,31.4538,31.4604,31.4208,31.434,42220.0
2015-08-18 15:40:00,47.61,47.64,47.58,47.64,71961.0,31.4274,31.4472,31.4076,31.4472,71961.0
2015-08-18 15:50:00,47.64,47.64,47.58,47.6,151591.0,31.4472,31.4472,31.4076,31.4208,151591.0
2015-08-19 09:30:00,47.33,47.36,46.96,46.98,65643.0,31.2426,31.2624,30.9983,31.0115,65643.0
2015-08-19 09:40:00,46.98,47.04,46.88,46.89,37499.0,31.0115,31.0511,30.9455,30.9521,37499.0
2015-08-19 09:50:00,46.89,47.04,46.86,46.96,30983.0,30.9521,31.0511,30.9323,30.9983,30983.0
2015-08-19 10:00:00,46.96,47.04,46.93,46.99,27187.0,30.9983,31.0511,30.9785,31.0181,27187.0
2015-08-19 10:10:00,46.99,47.02,46.86,46.89,39959.0,31.0181,31.0379,30.9323,30.9521,39959.0
2015-08-19 10:20:00,46.89,46.92,46.86,46.91,59849.0,30.9521,30.9719,30.9323,30.9653,59849.0
2015-08-19 10:30:00,46.9,46.91,46.71,46.73,74196.0,30.9587,30.9653,30.8333,30.8465,74196.0
2015-08-19 10:40:00,46.75,46.78,46.6,46.64,33190.0,30.8597,30.8795,30.7607,30.7871,33190.0
2015-08-19 10:50:00,46.64,46.68,46.64,46.66,38777.0,30.7871,30.8135,30.7871,30.8003,38777.0
2015-08-19 11:00:00,46.66,46.77,46.66,46.76,37011.0,30.8003,30.8729,30.8003,30.8663,37011.0
2015-08-19 11:10:00,46.77,46.85,46.77,46.82,25161.0,30.8729,30.9257,30.8729,30.9059,25161.0
2015-08-19 11:20:00,46.82,46.82,46.67,46.68,17931.0,30.9059,30.9059,30.8069,30.8135,17931.0
2015-08-19 11:30:00,46.67,46.76,46.65,46.76,23379.0,30.8069,30.8663,30.7937,30.8663,23379.0
2015-08-19 11:40:00,46.77,46.78,46.68,46.68,42890.0,30.8729,30.8795,30.8135,30.8135,42890.0
2015-08-19 11:50:00,46.69,46.79,46.67,46.78,19331.0,30.8201,30.8861,30.8069,30.8795,19331.0
2015-08-19 12:00:00,46.79,46.81,46.76,46.81,21593.0,30.8861,30.8993,30.8663,30.8993,21593.0
2015-08-19 12:10:00,46.8,46.82,46.74,46.75,20142.0,30.8927,30.9059,30.8531,30.8597,20142.0
2015-08-19 12:20:00,46.76,46.78,46.72,46.77,37240.0,30.8663,30.8795,30.8399,30.8729,37240.0
2015-08-19 12:30:00,46.78,46.87,46.77,46.82,11692.0,30.8795,30.9389,30.8729,30.9059,11692.0
2015-08-19 12:40:00,46.82,46.87,46.8,46.8,16130.0,30.9059,30.9389,30.8927,30.8927,16130.0
2015-08-19 12:50:00,46.81,46.82,46.76,46.77,73213.0,30.8993,30.9059,30.8663,30.8729,73213.0
2015-08-19 13:00:00,46.77,46.81,46.74,46.81,27851.0,30.8729,30.8993,30.8531,30.8993,27851.0
2015-08-19 13:10:00,46.8,46.99,46.8,46.92,40025.0,30.8927,31.0181,30.8927,30.9719,40025.0
2015-08-19 13:20:00,46.92,46.97,46.88,46.88,33752.0,30.9719,31.0049,30.9455,30.9455,33752.0
2015-08-19 13:30:00,46.87,46.94,46.86,46.89,18822.0,30.9389,30.9851,30.9323,30.9521,18822.0
2015-08-19 13:40:00,46.9,47.07,46.89,47.02,19616.0,30.9587,31.0709,30.9521,31.0379,19616.0
2015-08-19 13:50:00,47.01,47.02,46.94,46.96,20281.0,31.0313,31.0379,30.9851,30.9983,20281.0
2015-08-19 14:00:00,46.96,47.14,46.96,47.13,27757.0,30.9983,31.1171,30.9983,31.1105,27757.0
2015-08-19 14:10:00,47.13,47.28,47.13,47.2,33155.0,31.1105,31.2096,31.1105,31.1568,33155.0
2015-08-19 14:20:00,47.2,47.23,47.16,47.18,22254.0,31.1568,31.1766,31.1303,31.1436,22254.0
2015-08-19 14:30:00,47.19,47.22,47.14,47.15,34426.0,31.1502,31.17,31.1171,31.1237,34426.0
2015-08-19 14:40:00,47.15,47.16,47.05,47.13,29239.0,31.1237,31.1303,31.0577,31.1105,29239.0
2015-08-19 14:50:00,47.13,47.13,46.96,47.0,21722.0,31.1105,31.1105,30.9983,31.0247,21722.0
2015-08-19 15:00:00,47.0,47.05,46.94,47.05,40362.0,31.0247,31.0577,30.9851,31.0577,40362.0
2015-08-19 15:10:00,47.05,47.12,47.03,47.09,67514.0,31.0577,31.1039,31.0445,31.0841,67514.0
2015-08-19 15:20:00,47.09,47.2,47.09,47.17,63146.0,31.0841,31.1568,31.0841,31.1369,63146.0
2015-08-19 15:30:00,47.17,47.18,47.05,47.07,66530.0,31.1369,31.1436,31.0577,31.0709,66530.0
2015-08-19 15:40:00,47.06,47.21,47.05,47.19,94231.0,31.0643,31.1634,31.0577,31.1502,94231.0
2015-08-19 15:50:00,47.18,47.2,47.03,47.03,187764.0,31.1436,31.1568,31.0445,31.0445,187764.0
2015-08-20 09:30:00,46.66,46.66,46.34,46.42,75679.0,30.8003,30.8003,30.5891,30.6419,75679.0
2015-08-20 09:40:00,46.41,46.54,46.38,46.45,46660.0,30.6353,30.7211,30.6155,30.6617,46660.0
2015-08-20 09:50:00,46.46,46.46,46.34,46.4,35787.0,30.6683,30.6683,30.5891,30.6287,35787.0
2015-08-20 10:00:00,46.43,46.44,46.26,46.26,41197.0,30.6485,30.6551,30.5363,30.5363,41197.0
2015-08-20 10:10:00,46.26,46.3,46.21,46.23,36357.0,30.5363,30.5627,30.5033,30.5165,36357.0
2015-08-20 10:20:00,46.23,46.27,46.16,46.23,43253.0,30.5165,30.5429,30.4702,30.5165,43253.0
2015-08-20 10:30:00,46.24,46.39,46.21,46.38,39406.0,30.5231,30.6221,30.5033,30.6155,39406.0
2015-08-20 10:40:00,46.36,46.49,46.28,46.48,22585.0,30.6023,30.6881,30.5495,30.6815,22585.0
2015-08-20 10:50:00,46.47,46.56,46.46,46.46,27485.0,30.6749,30.7343,30.6683,30.6683,27485.0
2015-08-20 11:00:00,46.44,46.49,46.34,46.34,20350.0,30.6551,30.6881,30.5891,30.5891,20350.0
2015-08-20 11:10:00,46.33,46.36,46.25,46.28,18673.0,30.5825,30.6023,30.5297,30.5495,18673.0
2015-08-20 11:20:00,46.27,46.37,46.26,46.32,21286.0,30.5429,30.6089,30.5363,30.5759,21286.0
2015-08-20 11:30:00,46.31,46.31,46.22,46.27,18312.0,30.5693,30.5693,30.5099,30.5429,18312.0
2015-08-20 11:40:00,46.28,46.29,46.22,46.28,19031.0,30.5495,30.5561,30.5099,30.5495,19031.0
2015-08-20 11:50:00,46.27,46.27,46.21,46.24,37996.0,30.5429,30.5429,30.5033,30.5231,37996.0
2015-08-20 12:00:00,46.23,46.3,46.21,46.3,27961.0,30.5165,30.5627,30.5033,30.5627,27961.0
2015-08-20 12:10:00,46.28,46.29,46.24,46.26,44973.0,30.5495,30.5561,30.5231,30.5363,44973.0
2015-08-20 12:20:00,46.26,46.26,46.19,46.21,43519.0,30.5363,30.5363,30.4901,30.5033,43519.0
2015-08-20 12:30:00,46.21,46.28,46.2,46.21,21364.0,30.5033,30.5495,30.4967,30.5033,21364.0
2015-08-20 12:40:00,46.21,46.23,46.15,46.2,47560.0,30.5033,30.5165,30.4636,30.4967,47560.0
2015-08-20 12:50:00,46.2,46.2,46.09,46.16,44751.0,30.4967,30.4967,30.424,30.4702,44751.0
2015-08-20 13:00:00,46.16,46.2,46.12,46.12,26651.0,30.4702,30.4967,30.4438,30.4438,26651.0
2015-08-20 13:10:00,46.13,46.21,46.12,46.18,103865.0,30.4504,30.5033,30.4438,30.4834,103865.0
2015-08-20 13:20:00,46.19,46.29,46.16,46.26,61143.0,30.4901,30.5561,30.4702,30.5363,61143.0
2015-08-20 13:30:00,46.26,46.32,46.25,46.28,31262.0,30.5363,30.5759,30.5297,30.5495,31262.0
2015-08-20 13:40:00,46.28,46.35,46.23,46.34,43779.0,30.5495,30.5957,30.5165,30.5891,43779.0
2015-08-20 13:50:00,46.34,46.39,46.3,46.31,36259.0,30.5891,30.6221,30.5627,30.5693,36259.0
2015-08-20 14:00:00,46.31,46.31,46.22,46.23,22124.0,30.5693,30.5693,30.5099,30.5165,22124.0
2015-08-20 14:10:00,46.23,46.25,46.17,46.2,32436.0,30.5165,30.5297,30.4768,30.4967,32436.0
2015-08-20 14:20:00,46.2,46.27,46.14,46.14,22777.0,30.4967,30.5429,30.457,30.457,22777.0
2015-08-20 14:30:00,46.15,46.15,46.06,46.08,32709.0,30.4636,30.4636,30.4042,30.4174,32709.0
2015-08-20 14:40:00,46.08,46.08,46.02,46.03,32060.0,30.4174,30.4174,30.3778,30.3844,32060.0
2015-08-20 14:50:00,46.02,46.07,46.0,46.01,40330.0,30.3778,30.4108,30.3646,30.3712,40330.0
2015-08-20 15:00:00,46.01,46.19,46.0,46.19,71108.0,30.3712,30.4901,30.3646,30.4901,71108.0
2015-08-20 15:10:00,46.19,46.34,46.16,46.2,289838.0,30.4901,30.5891,30.4702,30.4967,289838.0
2015-08-20 15:20:00,46.21,46.29,46.2,46.28,73862.0,30.5033,30.5561,30.4967,30.5495,73862.0
2015-08-20 15:30:00,46.28,46.36,46.24,46.25,103467.0,30.5495,30.6023,30.5231,30.5297,103467.0
2015-08-20 15:40:00,46.25,46.27,46.09,46.11,265319.0,30.5297,30.5429,30.424,30.4372,265319.0
2015-08-20 15:50:00,46.1,46.12,46.0,46.02,276763.0,30.4306,30.4438,30.3646,30.3778,276763.0
2015-08-21 09:30:00,45.56,45.78,45.53,45.72,56636.0,30.0742,30.2194,30.0544,30.1798,56636.0
2015-08-21 09:40:00,45.78,45.79,45.43,45.48,251498.0,30.2194,30.226,29.9884,30.0214,251498.0
2015-08-21 09:50:00,45.46,45.47,45.29,45.38,58462.0,30.0082,30.0148,29.896,29.9554,58462.0
2015-08-21 10:00:00,45.39,45.62,45.39,45.56,55672.0,29.962,30.1138,29.962,30.0742,55672.0
2015-08-21 10:10:00,45.56,45.57,45.34,45.35,70141.0,30.0742,30.0808,29.929,29.9356,70141.0
2015-08-21 10:20:00,45.34,45.45,45.21,45.21,55815.0,29.929,30.0016,29.8432,29.8432,55815.0
2015-08-21 10:30:00,45.21,45.25,45.06,45.09,60822.0,29.8432,29.8696,29.7441,29.7639,60822.0
2015-08-21 10:40:00,45.1,45.16,45.05,45.07,45016.0,29.7705,29.8101,29.7375,29.7507,45016.0
2015-08-21 10:50:00,45.07,45.17,45.03,45.12,45704.0,29.7507,29.8167,29.7243,29.7837,45704.0
2015-08-21 11:00:00,45.12,45.15,45.03,45.04,59546.0,29.7837,29.8035,29.7243,29.7309,59546.0
2015-08-21 11:10:00,45.04,45.05,44.88,45.04,62498.0,29.7309,29.7375,29.6253,29.7309,62498.0
2015-08-21 11:20:00,45.04,45.05,44.91,44.98,31992.0,29.7309,29.7375,29.6451,29.6913,31992.0
2015-08-21 11:30:00,44.99,45.07,44.93,44.94,35909.0,29.6979,29.7507,29.6583,29.6649,35909.0
2015-08-21 11:40:00,44.93,45.03,44.86,44.99,56215.0,29.6583,29.7243,29.6121,29.6979,56215.0
2015-08-21 11:50:00,44.98,45.1,44.94,45.03,91265.0,29.6913,29.7705,29.6649,29.7243,91265.0
2015-08-21 12:00:00,45.03,45.17,44.98,45.14,70561.0,29.7243,29.8167,29.6913,29.7969,70561.0
2015-08-21 12:10:00,45.14,45.2,44.8,44.89,218439.0,29.7969,29.8366,29.5725,29.6319,218439.0
2015-08-21 12:20:00,44.88,44.9,44.77,44.81,76154.0,29.6253,29.6385,29.5527,29.5791,76154.0
2015-08-21 12:30:00,44.82,44.92,44.81,44.89,57277.0,29.5857,29.6517,29.5791,29.6319,57277.0
2015-08-21 12:40:00,44.89,44.89,44.74,44.79,96560.0,29.6319,29.6319,29.5329,29.5659,96560.0
2015-08-21 12:50:00,44.79,44.81,44.64,44.64,65917.0,29.5659,29.5791,29.4669,29.4669,65917.0
2015-08-21 13:00:00,44.64,44.72,44.55,44.59,79851.0,29.4669,29.5197,29.4075,29.4339,79851.0
2015-08-21 13:10:00,44.6,44.69,44.45,44.53,119888.0,29.4405,29.4999,29.3415,29.3943,119888.0
2015-08-21 13:20:00,44.54,44.81,44.54,44.81,37038.0,29.4009,29.5791,29.4009,29.5791,37038.0
2015-08-21 13:30:00,44.81,44.82,44.69,44.79,57821.0,29.5791,29.5857,29.4999,29.5659,57821.0
2015-08-21 13:40:00,44.78,44.87,44.72,44.75,80203.0,29.5593,29.6187,29.5197,29.5395,80203.0
2015-08-21 13:50:00,44.75,44.86,44.68,44.84,65964.0,29.5395,29.6121,29.4933,29.5989,65964.0
2015-08-21 14:00:00,44.85,44.9,44.73,44.82,59713.0,29.6055,29.6385,29.5263,29.5857,59713.0
2015-08-21 14:10:00,44.82,44.83,44.61,44.66,68849.0,29.5857,29.5923,29.4471,29.4801,68849.0
2015-08-21 14:20:00,44.66,44.73,44.56,44.62,60591.0,29.4801,29.5263,29.4141,29.4537,60591.0
2015-08-21 14:30:00,44.62,44.67,44.55,44.58,61025.0,29.4537,29.4867,29.4075,29.4273,61025.0
2015-08-21 14:40:00,44.58,44.59,44.4,44.43,76803.0,29.4273,29.4339,29.3085,29.3283,76803.0
2015-08-21 14:50:00,44.43,44.61,44.4,44.56,138692.0,29.3283,29.4471,29.3085,29.4141,138692.0
2015-08-21 15:00:00,44.56,44.63,44.51,44.53,70293.0,29.4141,29.4603,29.3811,29.3943,70293.0
2015-08-21 15:10:00,44.53,44.55,44.36,44.54,119430.0,29.3943,29.4075,29.2821,29.4009,119430.0
2015-08-21 15:20:00,44.54,44.58,44.48,44.55,98174.0,29.4009,29.4273,29.3613,29.4075,98174.0
2015-08-21 15:30:00,44.55,44.55,44.36,44.48,152365.0,29.4075,29.4075,29.2821,29.3613,152365.0
2015-08-21 15:40:00,44.47,44.59,44.46,44.5,213784.0,29.3547,29.4339,29.3481,29.3745,213784.0
2015-08-21 15:50:00,44.5,44.51,44.29,44.32,497364.0,29.3745,29.3811,29.2359,29.2557,497364.0
2015-08-24 09:30:00,42.05,42.51,41.16,41.76,31518.0,27.7572,28.0609,27.1697,27.5658,31518.0
2015-08-24 09:40:00,41.79,42.27,41.79,41.91,94801.0,27.5856,27.9025,27.5856,27.6648,94801.0
2015-08-24 09:50:00,41.84,42.09,41.47,41.98,413791.0,27.6186,27.7836,27.3744,27.711,413791.0
2015-08-24 10:00:00,41.94,42.31,41.85,42.28,197565.0,27.6846,27.9289,27.6252,27.9091,197565.0
2015-08-24 10:10:00,42.24,42.58,42.16,42.45,152934.0,27.8827,28.1071,27.8298,28.0213,152934.0
2015-08-24 10:20:00,42.44,42.72,42.2,42.42,169079.0,28.0147,28.1995,27.8562,28.0015,169079.0
2015-08-24 10:30:00,42.4,42.68,42.14,42.55,165468.0,27.9883,28.1731,27.8166,28.0873,165468.0
2015-08-24 10:40:00,42.53,42.7,42.35,42.54,61996.0,28.0741,28.1863,27.9553,28.0807,61996.0
2015-08-24 10:50:00,42.54,42.7,42.47,42.54,73092.0,28.0807,28.1863,28.0345,28.0807,73092.0
2015-08-24 11:00:00,42.58,42.64,42.32,42.38,87093.0,28.1071,28.1467,27.9355,27.9751,87093.0
2015-08-24 11:10:00,42.4,42.46,42.3,42.4,55297.0,27.9883,28.0279,27.9223,27.9883,55297.0
2015-08-24 11:20:00,42.39,42.4,42.27,42.3,44575.0,27.9817,27.9883,27.9025,27.9223,44575.0
2015-08-24 11:30:00,42.3,42.61,42.27,42.57,53783.0,27.9223,28.1269,27.9025,28.1005,53783.0
2015-08-24 11:40:00,42.57,42.8,42.52,42.77,66635.0,28.1005,28.2523,28.0675,28.2325,66635.0
2015-08-24 11:50:00,42.76,43.09,42.76,42.96,69829.0,28.2259,28.4437,28.2259,28.3579,69829.0
2015-08-24 12:00:00,42.96,43.04,42.76,43.02,78957.0,28.3579,28.4107,28.2259,28.3975,78957.0
2015-08-24 12:10:00,43.03,43.08,42.89,43.01,46197.0,28.4041,28.4371,28.3117,28.3909,46197.0
2015-08-24 12:20:00,43.02,43.23,43.01,43.17,39340.0,28.3975,28.5362,28.3909,28.4965,39340.0
2015-08-24 12:30:00,43.16,43.28,43.11,43.21,58691.0,28.4899,28.5692,28.4569,28.523,58691.0
2015-08-24 12:40:00,43.22,43.28,43.05,43.1,60258.0,28.5296,28.5692,28.4173,28.4503,60258.0
2015-08-24 12:50:00,43.12,43.32,43.03,43.21,64492.0,28.4635,28.5956,28.4041,28.523,64492.0
2015-08-24 13:00:00,43.21,43.38,43.2,43.38,45969.0,28.523,28.6352,28.5163,28.6352,45969.0
2015-08-24 13:10:00,43.37,43.4,43.17,43.22,41873.0,28.6286,28.6484,28.4965,28.5296,41873.0
2015-08-24 13:20:00,43.21,43.21,42.89,42.93,47011.0,28.523,28.523,28.3117,28.3381,47011.0
2015-08-24 13:30:00,42.91,42.91,42.65,42.66,71044.0,28.3249,28.3249,28.1533,28.1599,71044.0
2015-08-24 13:40:00,42.67,42.86,42.64,42.8,50661.0,28.1665,28.2919,28.1467,28.2523,50661.0
2015-08-24 13:50:00,42.8,42.8,42.52,42.54,58349.0,28.2523,28.2523,28.0675,28.0807,58349.0
2015-08-24 14:00:00,42.54,42.61,42.45,42.47,72294.0,28.0807,28.1269,28.0213,28.0345,72294.0
2015-08-24 14:10:00,42.46,42.58,42.32,42.57,68623.0,28.0279,28.1071,27.9355,28.1005,68623.0
2015-08-24 14:20:00,42.6,42.63,42.43,42.45,51791.0,28.1203,28.1401,28.0081,28.0213,51791.0
2015-08-24 14:30:00,42.46,42.62,42.41,42.54,62733.0,28.0279,28.1335,27.9949,28.0807,62733.0
2015-08-24 14:40:00,42.51,42.52,42.22,42.26,77721.0,28.0609,28.0675,27.8695,27.8959,77721.0
2015-08-24 14:50:00,42.29,42.31,41.92,41.97,208594.0,27.9157,27.9289,27.6714,27.7044,208594.0
2015-08-24 15:00:00,41.96,42.26,41.82,42.26,156220.0,27.6978,27.8959,27.6054,27.8959,156220.0
2015-08-24 15:10:00,42.27,42.27,41.99,42.03,114978.0,27.9025,27.9025,27.7176,27.744,114978.0
2015-08-24 15:20:00,42.02,42.08,41.82,41.94,164087.0,27.7374,27.777,27.6054,27.6846,164087.0
2015-08-24 15:30:00,41.94,42.47,41.83,42.42,169897.0,27.6846,28.0345,27.612,28.0015,169897.0
2015-08-24 15:40:00,42.41,42.75,42.18,42.27,272704.0,27.9949,28.2193,27.843,27.9025,272704.0
2015-08-24 15:50:00,42.28,42.51,42.01,42.02,359541.0,27.9091,28.0609,27.7308,27.7374,359541.0
2015-08-25 09:30:00,43.23,43.55,42.6,43.05,384246.0,28.5362,28.7474,28.1203,28.4173,384246.0
2015-08-25 09:40:00,43.02,43.17,42.93,42.96,239285.0,28.3975,28.4965,28.3381,28.3579,239285.0
2015-08-25 09:50:00,42.95,43.06,42.65,42.74,121646.0,28.3513,28.4239,28.1533,28.2127,121646.0
2015-08-25 10:00:00,42.75,42.82,42.64,42.79,122158.0,28.2193,28.2655,28.1467,28.2457,122158.0
2015-08-25 10:10:00,42.77,42.93,42.69,42.72,93105.0,28.2325,28.3381,28.1797,28.1995,93105.0
2015-08-25 10:20:00,42.73,42.75,42.45,42.56,86764.0,28.2061,28.2193,28.0213,28.0939,86764.0
2015-08-25 10:30:00,42.55,42.56,42.41,42.43,100740.0,28.0873,28.0939,27.9949,28.0081,100740.0
2015-08-25 10:40:00,42.44,42.52,42.35,42.46,129895.0,28.0147,28.0675,27.9553,28.0279,129895.0
2015-08-25 10:50:00,42.44,42.47,42.39,42.4,57264.0,28.0147,28.0345,27.9817,27.9883,57264.0
2015-08-25 11:00:00,42.4,42.47,42.35,42.46,66406.0,27.9883,28.0345,27.9553,28.0279,66406.0
2015-08-25 11:10:00,42.45,42.71,42.45,42.7,90700.0,28.0213,28.1929,28.0213,28.1863,90700.0
2015-08-25 11:20:00,42.7,42.76,42.53,42.55,73910.0,28.1863,28.2259,28.0741,28.0873,73910.0
2015-08-25 11:30:00,42.56,42.57,42.34,42.34,144918.0,28.0939,28.1005,27.9487,27.9487,144918.0
2015-08-25 11:40:00,42.35,42.41,42.3,42.38,75362.0,27.9553,27.9949,27.9223,27.9751,75362.0
2015-08-25 11:50:00,42.38,42.39,42.23,42.26,87416.0,27.9751,27.9817,27.8761,27.8959,87416.0
2015-08-25 12:00:00,42.26,42.3,42.19,42.22,62628.0,27.8959,27.9223,27.8496,27.8695,62628.0
2015-08-25 12:10:00,42.22,42.3,42.15,42.17,47789.0,27.8695,27.9223,27.8232,27.8364,47789.0
2015-08-25 12:20:00,42.17,42.29,42.16,42.28,75460.0,27.8364,27.9157,27.8298,27.9091,75460.0
2015-08-25 12:30:00,42.25,42.32,42.19,42.24,109548.0,27.8893,27.9355,27.8496,27.8827,109548.0
2015-08-25 12:40:00,42.24,42.34,42.24,42.27,52394.0,27.8827,27.9487,27.8827,27.9025,52394.0
2015-08-25 12:50:00,42.28,42.31,42.22,42.24,61724.0,27.9091,27.9289,27.8695,27.8827,61724.0
2015-08-25 13:00:00,42.26,42.28,42.22,42.24,71855.0,27.8959,27.9091,27.8695,27.8827,71855.0
2015-08-25 13:10:00,42.24,42.27,42.15,42.17,87872.0,27.8827,27.9025,27.8232,27.8364,87872.0
2015-08-25 13:20:00,42.16,42.18,41.84,41.88,86571.0,27.8298,27.843,27.6186,27.645,86571.0
2015-08-25 13:30:00,41.87,41.95,41.85,41.9,37184.0,27.6384,27.6912,27.6252,27.6582,37184.0
2015-08-25 13:40:00,41.88,41.88,41.75,41.85,45444.0,27.645,27.645,27.5592,27.6252,45444.0
2015-08-25 13:50:00,41.86,42.01,41.84,41.9,42123.0,27.6318,27.7308,27.6186,27.6582,42123.0
2015-08-25 14:00:00,41.91,41.94,41.78,41.78,67940.0,27.6648,27.6846,27.579,27.579,67940.0
2015-08-25 14:10:00,41.79,41.82,41.75,41.82,53074.0,27.5856,27.6054,27.5592,27.6054,53074.0
2015-08-25 14:20:00,41.82,41.89,41.75,41.78,55750.0,27.6054,27.6516,27.5592,27.579,55750.0
2015-08-25 14:30:00,41.78,41.89,41.78,41.85,87847.0,27.579,27.6516,27.579,27.6252,87847.0
2015-08-25 14:40:00,41.86,41.95,41.78,41.94,60806.0,27.6318,27.6912,27.579,27.6846,60806.0
2015-08-25 14:50:00,41.94,42.0,41.88,41.92,69957.0,27.6846,27.7242,27.645,27.6714,69957.0
2015-08-25 15:00:00,41.92,41.97,41.75,41.79,81137.0,27.6714,27.7044,27.5592,27.5856,81137.0
2015-08-25 15:10:00,41.79,41.83,41.57,41.59,101177.0,27.5856,27.612,27.4404,27.4536,101177.0
2015-08-25 15:20:00,41.57,41.61,41.37,41.43,136682.0,27.4404,27.4668,27.3084,27.348,136682.0
2015-08-25 15:30:00,41.42,41.49,41.14,41.15,211219.0,27.3414,27.3876,27.1565,27.1631,211219.0
2015-08-25 15:40:00,41.15,41.31,40.85,40.92,307801.0,27.1631,27.2688,26.9651,27.0113,307801.0
2015-08-25 15:50:00,40.93,41.21,40.64,40.68,688886.0,27.0179,27.2027,26.8265,26.8529,688886.0
2015-08-26 09:30:00,41.73,41.95,41.39,41.43,101753.0,27.546,27.6912,27.3216,27.348,101753.0
2015-08-26 09:40:00,41.43,41.46,41.16,41.29,76873.0,27.348,27.3678,27.1697,27.2556,76873.0
2015-08-26 09:50:00,41.33,41.42,41.23,41.28,102794.0,27.282,27.3414,27.216,27.249,102794.0
2015-08-26 10:00:00,41.27,41.44,41.27,41.34,60335.0,27.2424,27.3546,27.2424,27.2886,60335.0
2015-08-26 10:10:00,41.33,41.37,40.96,41.0,74247.0,27.282,27.3084,27.0377,27.0641,74247.0
2015-08-26 10:20:00,40.98,41.28,40.94,41.26,39522.0,27.0509,27.249,27.0245,27.2358,39522.0
2015-08-26 10:30:00,41.27,41.44,41.16,41.41,70292.0,27.2424,27.3546,27.1697,27.3348,70292.0
2015-08-26 10:40:00,41.42,41.42,41.17,41.28,192202.0,27.3414,27.3414,27.1763,27.249,192202.0
2015-08-26 10:50:00,41.3,41.51,41.24,41.27,59862.0,27.2622,27.4008,27.2226,27.2424,59862.0
2015-08-26 11:00:00,41.29,41.49,41.1,41.35,130649.0,27.2556,27.3876,27.1301,27.2952,130649.0
2015-08-26 11:10:00,41.36,41.52,41.3,41.52,58904.0,27.3018,27.4074,27.2622,27.4074,58904.0
2015-08-26 11:20:00,41.51,41.54,41.36,41.38,42243.0,27.4008,27.4206,27.3018,27.315,42243.0
2015-08-26 11:30:00,41.36,41.4,41.12,41.13,56896.0,27.3018,27.3282,27.1433,27.1499,56896.0
2015-08-26 11:40:00,41.12,41.35,41.12,41.31,58510.0,27.1433,27.2952,27.1433,27.2688,58510.0
2015-08-26 11:50:00,41.31,41.38,41.2,41.25,40919.0,27.2688,27.315,27.1961,27.2292,40919.0
2015-08-26 12:00:00,41.25,41.25,41.11,41.21,45073.0,27.2292,27.2292,27.1367,27.2027,45073.0
2015-08-26 12:10:00,41.21,41.22,41.11,41.21,24156.0,27.2027,27.2094,27.1367,27.2027,24156.0
2015-08-26 12:20:00,41.23,41.23,41.04,41.08,28269.0,27.216,27.216,27.0905,27.1169,28269.0
2015-08-26 12:30:00,41.09,41.09,40.98,41.01,43685.0,27.1235,27.1235,27.0509,27.0707,43685.0
2015-08-26 12:40:00,41.0,41.11,40.97,41.1,47139.0,27.0641,27.1367,27.0443,27.1301,47139.0
2015-08-26 12:50:00,41.1,41.24,41.05,41.24,37905.0,27.1301,27.2226,27.0971,27.2226,37905.0
2015-08-26 13:00:00,41.22,41.34,41.13,41.16,56223.0,27.2094,27.2886,27.1499,27.1697,56223.0
2015-08-26 13:10:00,41.16,41.21,41.1,41.17,56092.0,27.1697,27.2027,27.1301,27.1763,56092.0
2015-08-26 13:20:00,41.18,41.3,41.17,41.25,77018.0,27.1829,27.2622,27.1763,27.2292,77018.0
2015-08-26 13:30:00,41.24,41.37,41.15,41.37,56350.0,27.2226,27.3084,27.1631,27.3084,56350.0
2015-08-26 13:40:00,41.38,41.38,41.19,41.24,43348.0,27.315,27.315,27.1895,27.2226,43348.0
2015-08-26 13:50:00,41.24,41.38,41.22,41.38,38457.0,27.2226,27.315,27.2094,27.315,38457.0
2015-08-26 14:00:00,41.39,41.41,41.27,41.36,84817.0,27.3216,27.3348,27.2424,27.3018,84817.0
2015-08-26 14:10:00,41.35,41.37,41.15,41.18,83641.0,27.2952,27.3084,27.1631,27.1829,83641.0
2015-08-26 14:20:00,41.19,41.31,41.16,41.28,35996.0,27.1895,27.2688,27.1697,27.249,35996.0
2015-08-26 14:30:00,41.27,41.33,41.19,41.33,49482.0,27.2424,27.282,27.1895,27.282,49482.0
2015-08-26 14:40:00,41.34,41.57,41.33,41.46,92564.0,27.2886,27.4404,27.282,27.3678,92564.0
2015-08-26 14:50:00,41.46,41.54,41.42,41.51,65329.0,27.3678,27.4206,27.3414,27.4008,65329.0
2015-08-26 15:00:00,41.5,41.67,41.42,41.66,83208.0,27.3942,27.5064,27.3414,27.4998,83208.0
2015-08-26 15:10:00,41.67,41.88,41.67,41.87,131380.0,27.5064,27.645,27.5064,27.6384,131380.0
2015-08-26 15:20:00,41.88,41.94,41.75,41.8,134102.0,27.645,27.6846,27.5592,27.5922,134102.0
2015-08-26 15:30:00,41.8,41.93,41.78,41.8,128202.0,27.5922,27.678,27.579,27.5922,128202.0
2015-08-26 15:40:00,41.81,42.08,41.78,41.96,257040.0,27.5988,27.777,27.579,27.6978,257040.0
2015-08-26 15:50:00,41.96,42.11,41.92,42.02,378028.0,27.6978,27.7968,27.6714,27.7374,378028.0
2015-08-27 09:30:00,42.74,42.89,42.65,42.76,111695.0,28.2127,28.3117,28.1533,28.2259,111695.0
2015-08-27 09:40:00,42.77,42.85,42.5,42.51,82974.0,28.2325,28.2853,28.0543,28.0609,82974.0
2015-08-27 09:50:00,42.54,42.6,42.33,42.35,71272.0,28.0807,28.1203,27.9421,27.9553,71272.0
2015-08-27 10:00:00,42.35,42.39,42.19,42.32,86275.0,27.9553,27.9817,27.8496,27.9355,86275.0
2015-08-27 10:10:00,42.33,42.46,42.33,42.4,53263.0,27.9421,28.0279,27.9421,27.9883,53263.0
2015-08-27 10:20:00,42.4,42.45,42.35,42.42,45144.0,27.9883,28.0213,27.9553,28.0015,45144.0
2015-08-27 10:30:00,42.43,42.44,42.3,42.4,55904.0,28.0081,28.0147,27.9223,27.9883,55904.0
2015-08-27 10:40:00,42.4,42.66,42.39,42.66,72449.0,27.9883,28.1599,27.9817,28.1599,72449.0
2015-08-27 10:50:00,42.66,42.75,42.59,42.73,78153.0,28.1599,28.2193,28.1137,28.2061,78153.0
2015-08-27 11:00:00,42.72,42.82,42.7,42.7,62042.0,28.1995,28.2655,28.1863,28.1863,62042.0
2015-08-27 11:10:00,42.71,42.77,42.7,42.73,20292.0,28.1929,28.2325,28.1863,28.2061,20292.0
2015-08-27 11:20:00,42.72,42.8,42.7,42.74,43800.0,28.1995,28.2523,28.1863,28.2127,43800.0
2015-08-27 11:30:00,42.75,42.81,42.72,42.77,132793.0,28.2193,28.2589,28.1995,28.2325,132793.0
2015-08-27 11:40:00,42.77,42.91,42.75,42.89,69101.0,28.2325,28.3249,28.2193,28.3117,69101.0
2015-08-27 11:50:00,42.89,42.98,42.87,42.97,72878.0,28.3117,28.3711,28.2985,28.3645,72878.0
2015-08-27 12:00:00,42.96,43.22,42.94,43.13,61590.0,28.3579,28.5296,28.3447,28.4701,61590.0
2015-08-27 12:10:00,43.11,43.14,43.02,43.04,66480.0,28.4569,28.4767,28.3975,28.4107,66480.0
2015-08-27 12:20:00,43.03,43.12,42.97,43.12,84536.0,28.4041,28.4635,28.3645,28.4635,84536.0
2015-08-27 12:30:00,43.11,43.15,43.06,43.12,60634.0,28.4569,28.4833,28.4239,28.4635,60634.0
2015-08-27 12:40:00,43.12,43.21,43.1,43.21,63429.0,28.4635,28.523,28.4503,28.523,63429.0
2015-08-27 12:50:00,43.21,43.28,43.2,43.26,47593.0,28.523,28.5692,28.5163,28.556,47593.0
2015-08-27 13:00:00,43.26,43.32,43.19,43.31,50549.0,28.556,28.5956,28.5097,28.589,50549.0
2015-08-27 13:10:00,43.31,43.32,43.23,43.23,36255.0,28.589,28.5956,28.5362,28.5362,36255.0
2015-08-27 13:20:00,43.23,43.28,43.21,43.22,36536.0,28.5362,28.5692,28.523,28.5296,36536.0
2015-08-27 13:30:00,43.22,43.27,43.15,43.16,48032.0,28.5296,28.5626,28.4833,28.4899,48032.0
2015-08-27 13:40:00,43.17,43.2,43.05,43.09,40378.0,28.4965,28.5163,28.4173,28.4437,40378.0
2015-08-27 13:50:00,43.09,43.13,43.03,43.13,31831.0,28.4437,28.4701,28.4041,28.4701,31831.0
2015-08-27 14:00:00,43.14,43.14,43.07,43.07,20320.0,28.4767,28.4767,28.4305,28.4305,20320.0
2015-08-27 14:10:00,43.07,43.1,42.92,42.95,37493.0,28.4305,28.4503,28.3315,28.3513,37493.0
2015-08-27 14:20:00,42.93,42.97,42.77,42.83,34319.0,28.3381,28.3645,28.2325,28.2721,34319.0
2015-08-27 14:30:00,42.82,42.94,42.79,42.91,71192.0,28.2655,28.3447,28.2457,28.3249,71192.0
2015-08-27 14:40:00,42.92,42.93,42.7,42.7,63976.0,28.3315,28.3381,28.1863,28.1863,63976.0
2015-08-27 14:50:00,42.71,42.73,42.51,42.52,101026.0,28.1929,28.2061,28.0609,28.0675,101026.0
2015-08-27 15:00:00,42.51,42.58,42.26,42.49,95319.0,28.0609,28.1071,27.8959,28.0477,95319.0
2015-08-27 15:10:00,42.46,42.61,42.4,42.58,61137.0,28.0279,28.1269,27.9883,28.1071,61137.0
2015-08-27 15:20:00,42.57,42.73,42.46,42.72,112819.0,28.1005,28.2061,28.0279,28.1995,112819.0
2015-08-27 15:30:00,42.74,42.88,42.66,42.76,116914.0,28.2127,28.3051,28.1599,28.2259,116914.0
2015-08-27 15:40:00,42.75,42.99,42.72,42.99,130412.0,28.2193,28.3777,28.1995,28.3777,130412.0
2015-08-27 15:50:00,43.0,43.16,42.92,43.15,262200.0,28.3843,28.4899,28.3315,28.4833,262200.0
2015-08-28 09:30:00,42.97,43.2,42.71,43.14,98341.0,28.3645,28.5163,28.1929,28.4767,98341.0
2015-08-28 09:40:00,43.15,43.34,43.13,43.17,45832.0,28.4833,28.6088,28.4701,28.4965,45832.0
2015-08-28 09:50:00,43.17,43.32,43.11,43.32,33603.0,28.4965,28.5956,28.4569,28.5956,33603.0
2015-08-28 10:00:00,43.3,43.48,43.21,43.48,86664.0,28.5824,28.7012,28.523,28.7012,86664.0
2015-08-28 10:10:00,43.48,43.58,43.42,43.54,65397.0,28.7012,28.7672,28.6616,28.7408,65397.0
2015-08-28 10:20:00,43.52,43.7,43.44,43.63,63271.0,28.7276,28.8464,28.6748,28.8002,63271.0
2015-08-28 10:30:00,43.64,43.71,43.53,43.61,61761.0,28.8068,28.853,28.7342,28.787,61761.0
2015-08-28 10:40:00,43.62,43.65,43.49,43.56,107708.0,28.7936,28.8134,28.7078,28.754,107708.0
2015-08-28 10:50:00,43.56,43.67,43.54,43.54,36948.0,28.754,28.8266,28.7408,28.7408,36948.0
2015-08-28 11:00:00,43.54,43.67,43.54,43.66,277345.0,28.7408,28.8266,28.7408,28.82,277345.0
2015-08-28 11:10:00,43.66,43.75,43.65,43.71,61487.0,28.82,28.8794,28.8134,28.853,61487.0
2015-08-28 11:20:00,43.7,43.76,43.67,43.74,57682.0,28.8464,28.886,28.8266,28.8728,57682.0
2015-08-28 11:30:00,43.73,43.83,43.7,43.75,61246.0,28.8662,28.9322,28.8464,28.8794,61246.0
2015-08-28 11:40:00,43.74,43.8,43.66,43.76,100742.0,28.8728,28.9124,28.82,28.886,100742.0
2015-08-28 11:50:00,43.76,43.82,43.64,43.69,73744.0,28.886,28.9256,28.8068,28.8398,73744.0
2015-08-28 12:00:00,43.69,43.7,43.59,43.6,31560.0,28.8398,28.8464,28.7738,28.7804,31560.0
2015-08-28 12:10:00,43.59,43.78,43.57,43.71,33778.0,28.7738,28.8992,28.7606,28.853,33778.0
2015-08-28 12:20:00,43.71,43.77,43.66,43.77,27667.0,28.853,28.8926,28.82,28.8926,27667.0
2015-08-28 12:30:00,43.77,43.8,43.67,43.68,34196.0,28.8926,28.9124,28.8266,28.8332,34196.0
2015-08-28 12:40:00,43.69,43.77,43.65,43.76,54383.0,28.8398,28.8926,28.8134,28.886,54383.0
2015-08-28 12:50:00,43.76,43.8,43.72,43.77,38000.0,28.886,28.9124,28.8596,28.8926,38000.0
2015-08-28 13:00:00,43.75,43.82,43.67,43.75,38497.0,28.8794,28.9256,28.8266,28.8794,38497.0
2015-08-28 13:10:00,43.75,43.81,43.7,43.79,26990.0,28.8794,28.919,28.8464,28.9058,26990.0
2015-08-28 13:20:00,43.79,43.83,43.7,43.7,91984.0,28.9058,28.9322,28.8464,28.8464,91984.0
2015-08-28 13:30:00,43.71,43.76,43.64,43.65,43689.0,28.853,28.886,28.8068,28.8134,43689.0
2015-08-28 13:40:00,43.65,43.77,43.59,43.71,52572.0,28.8134,28.8926,28.7738,28.853,52572.0
2015-08-28 13:50:00,43.69,43.77,43.69,43.73,35530.0,28.8398,28.8926,28.8398,28.8662,35530.0
2015-08-28 14:00:00,43.74,43.89,43.74,43.82,42577.0,28.8728,28.9718,28.8728,28.9256,42577.0
2015-08-28 14:10:00,43.81,43.82,43.67,43.72,21713.0,28.919,28.9256,28.8266,28.8596,21713.0
2015-08-28 14:20:00,43.73,43.8,43.68,43.72,14870.0,28.8662,28.9124,28.8332,28.8596,14870.0
2015-08-28 14:30:00,43.72,43.75,43.65,43.71,25361.0,28.8596,28.8794,28.8134,28.853,25361.0
2015-08-28 14:40:00,43.71,43.76,43.63,43.7,30232.0,28.853,28.886,28.8002,28.8464,30232.0
2015-08-28 14:50:00,43.7,43.72,43.57,43.62,31552.0,28.8464,28.8596,28.7606,28.7936,31552.0
2015-08-28 15:00:00,43.63,43.73,43.61,43.72,75624.0,28.8002,28.8662,28.787,28.8596,75624.0
2015-08-28 15:10:00,43.72,43.72,43.62,43.64,53653.0,28.8596,28.8596,28.7936,28.8068,53653.0
2015-08-28 15:20:00,43.65,43.7,43.6,43.65,101695.0,28.8134,28.8464,28.7804,28.8134,101695.0
2015-08-28 15:30:00,43.65,43.65,43.47,43.53,86401.0,28.8134,28.8134,28.6946,28.7342,86401.0
2015-08-28 15:40:00,43.53,43.59,43.44,43.56,133002.0,28.7342,28.7738,28.6748,28.754,133002.0
2015-08-28 15:50:00,43.56,43.77,43.55,43.74,254772.0,28.754,28.8926,28.7474,28.8728,254772.0
2015-08-31 09:30:00,43.58,43.58,43.07,43.16,87460.0,28.7672,28.7672,28.4305,28.4899,87460.0
2015-08-31 09:40:00,43.13,43.35,43.06,43.15,42941.0,28.4701,28.6154,28.4239,28.4833,42941.0
2015-08-31 09:50:00,43.15,43.26,43.1,43.16,28975.0,28.4833,28.556,28.4503,28.4899,28975.0
2015-08-31 10:00:00,43.18,43.25,43.09,43.21,17448.0,28.5031,28.5494,28.4437,28.523,17448.0
2015-08-31 10:10:00,43.23,43.37,43.18,43.37,24460.0,28.5362,28.6286,28.5031,28.6286,24460.0
2015-08-31 10:20:00,43.36,43.41,43.29,43.34,27495.0,28.622,28.655,28.5758,28.6088,27495.0
2015-08-31 10:30:00,43.35,43.39,43.28,43.38,31073.0,28.6154,28.6418,28.5692,28.6352,31073.0
2015-08-31 10:40:00,43.38,43.41,43.26,43.3,29571.0,28.6352,28.655,28.556,28.5824,29571.0
2015-08-31 10:50:00,43.3,43.32,43.24,43.27,35177.0,28.5824,28.5956,28.5428,28.5626,35177.0
2015-08-31 11:00:00,43.26,43.3,43.17,43.23,29003.0,28.556,28.5824,28.4965,28.5362,29003.0
2015-08-31 11:10:00,43.23,43.36,43.2,43.28,33081.0,28.5362,28.622,28.5163,28.5692,33081.0
2015-08-31 11:20:00,43.28,43.42,43.25,43.38,38626.0,28.5692,28.6616,28.5494,28.6352,38626.0
2015-08-31 11:30:00,43.38,43.42,43.32,43.4,23743.0,28.6352,28.6616,28.5956,28.6484,23743.0
2015-08-31 11:40:00,43.41,43.55,43.41,43.44,41855.0,28.655,28.7474,28.655,28.6748,41855.0
2015-08-31 11:50:00,43.43,43.45,43.32,43.38,29986.0,28.6682,28.6814,28.5956,28.6352,29986.0
2015-08-31 12:00:00,43.37,43.5,43.37,43.44,21994.0,28.6286,28.7144,28.6286,28.6748,21994.0
2015-08-31 12:10:00,43.46,43.54,43.45,43.54,21235.0,28.688,28.7408,28.6814,28.7408,21235.0
2015-08-31 12:20:00,43.53,43.57,43.51,43.55,25299.0,28.7342,28.7606,28.721,28.7474,25299.0
2015-08-31 12:30:00,43.57,43.59,43.46,43.5,17167.0,28.7606,28.7738,28.688,28.7144,17167.0
2015-08-31 12:40:00,43.5,43.5,43.4,43.43,16465.0,28.7144,28.7144,28.6484,28.6682,16465.0
2015-08-31 12:50:00,43.44,43.47,43.39,43.39,26193.0,28.6748,28.6946,28.6418,28.6418,26193.0
2015-08-31 13:00:00,43.39,43.46,43.38,43.42,26693.0,28.6418,28.688,28.6352,28.6616,26693.0
2015-08-31 13:10:00,43.42,43.43,43.37,43.38,16795.0,28.6616,28.6682,28.6286,28.6352,16795.0
2015-08-31 13:20:00,43.38,43.39,43.32,43.34,18556.0,28.6352,28.6418,28.5956,28.6088,18556.0
2015-08-31 13:30:00,43.33,43.35,43.27,43.34,24846.0,28.6022,28.6154,28.5626,28.6088,24846.0
2015-08-31 13:40:00,43.34,43.35,43.29,43.3,25782.0,28.6088,28.6154,28.5758,28.5824,25782.0
2015-08-31 13:50:00,43.3,43.35,43.29,43.31,27539.0,28.5824,28.6154,28.5758,28.589,27539.0
2015-08-31 14:00:00,43.32,43.35,43.25,43.25,17199.0,28.5956,28.6154,28.5494,28.5494,17199.0
2015-08-31 14:10:00,43.25,43.25,43.16,43.18,26216.0,28.5494,28.5494,28.4899,28.5031,26216.0
2015-08-31 14:20:00,43.18,43.3,43.17,43.25,26836.0,28.5031,28.5824,28.4965,28.5494,26836.0
2015-08-31 14:30:00,43.25,43.34,43.17,43.2,38270.0,28.5494,28.6088,28.4965,28.5163,38270.0
2015-08-31 14:40:00,43.19,43.2,43.08,43.09,60789.0,28.5097,28.5163,28.4371,28.4437,60789.0
2015-08-31 14:50:00,43.08,43.1,42.98,43.05,63846.0,28.4371,28.4503,28.3711,28.4173,63846.0
2015-08-31 15:00:00,43.05,43.22,43.05,43.19,53564.0,28.4173,28.5296,28.4173,28.5097,53564.0
2015-08-31 15:10:00,43.19,43.24,43.17,43.17,52454.0,28.5097,28.5428,28.4965,28.4965,52454.0
2015-08-31 15:20:00,43.15,43.18,43.1,43.14,61570.0,28.4833,28.5031,28.4503,28.4767,61570.0
2015-08-31 15:30:00,43.13,43.29,43.12,43.2,132029.0,28.4701,28.5758,28.4635,28.5163,132029.0
2015-08-31 15:40:00,43.2,43.32,43.19,43.24,96106.0,28.5163,28.5956,28.5097,28.5428,96106.0
2015-08-31 15:50:00,43.25,43.27,43.13,43.15,164532.0,28.5494,28.5626,28.4701,28.4833,164532.0
2015-09-01 09:30:00,42.14,42.38,42.11,42.28,74819.0,27.8166,27.9751,27.7968,27.9091,74819.0
2015-09-01 09:40:00,42.29,42.38,42.19,42.21,87010.0,27.9157,27.9751,27.8496,27.8628,87010.0
2015-09-01 09:50:00,42.18,42.28,42.11,42.17,54938.0,27.843,27.9091,27.7968,27.8364,54938.0
2015-09-01 10:00:00,42.15,42.16,42.01,42.07,62316.0,27.8232,27.8298,27.7308,27.7704,62316.0
2015-09-01 10:10:00,42.06,42.09,41.96,42.0,64239.0,27.7638,27.7836,27.6978,27.7242,64239.0
2015-09-01 10:20:00,42.0,42.13,41.96,42.13,87017.0,27.7242,27.81,27.6978,27.81,87017.0
2015-09-01 10:30:00,42.14,42.33,42.06,42.23,48794.0,27.8166,27.9421,27.7638,27.8761,48794.0
2015-09-01 10:40:00,42.24,42.24,42.06,42.13,32525.0,27.8827,27.8827,27.7638,27.81,32525.0
2015-09-01 10:50:00,42.13,42.15,42.0,42.1,90480.0,27.81,27.8232,27.7242,27.7902,90480.0
2015-09-01 11:00:00,42.11,42.16,42.0,42.13,54213.0,27.7968,27.8298,27.7242,27.81,54213.0
2015-09-01 11:10:00,42.12,42.23,42.11,42.18,58708.0,27.8034,27.8761,27.7968,27.843,58708.0
2015-09-01 11:20:00,42.17,42.22,42.11,42.12,70603.0,27.8364,27.8695,27.7968,27.8034,70603.0
2015-09-01 11:30:00,42.11,42.13,42.03,42.07,36721.0,27.7968,27.81,27.744,27.7704,36721.0
2015-09-01 11:40:00,42.06,42.08,42.01,42.04,41109.0,27.7638,27.777,27.7308,27.7506,41109.0
2015-09-01 11:50:00,42.04,42.06,41.97,42.01,42966.0,27.7506,27.7638,27.7044,27.7308,42966.0
2015-09-01 12:00:00,42.02,42.05,41.88,41.94,42943.0,27.7374,27.7572,27.645,27.6846,42943.0
2015-09-01 12:10:00,41.94,42.04,41.91,42.03,33870.0,27.6846,27.7506,27.6648,27.744,33870.0
2015-09-01 12:20:00,42.03,42.04,41.92,41.96,26313.0,27.744,27.7506,27.6714,27.6978,26313.0
2015-09-01 12:30:00,41.95,41.99,41.91,41.98,27340.0,27.6912,27.7176,27.6648,27.711,27340.0
2015-09-01 12:40:00,41.99,42.0,41.8,41.85,41265.0,27.7176,27.7242,27.5922,27.6252,41265.0
2015-09-01 12:50:00,41.85,41.89,41.79,41.84,36493.0,27.6252,27.6516,27.5856,27.6186,36493.0
2015-09-01 13:00:00,41.84,42.0,41.83,41.89,36819.0,27.6186,27.7242,27.612,27.6516,36819.0
2015-09-01 13:10:00,41.88,41.91,41.8,41.86,33409.0,27.645,27.6648,27.5922,27.6318,33409.0
2015-09-01 13:20:00,41.86,41.94,41.8,41.92,30904.0,27.6318,27.6846,27.5922,27.6714,30904.0
2015-09-01 13:30:00,41.91,41.97,41.88,41.89,23825.0,27.6648,27.7044,27.645,27.6516,23825.0
2015-09-01 13:40:00,41.89,41.99,41.85,41.95,22704.0,27.6516,27.7176,27.6252,27.6912,22704.0
2015-09-01 13:50:00,41.96,42.0,41.93,41.96,43513.0,27.6978,27.7242,27.678,27.6978,43513.0
2015-09-01 14:00:00,41.97,41.97,41.85,41.89,43215.0,27.7044,27.7044,27.6252,27.6516,43215.0
2015-09-01 14:10:00,41.88,41.91,41.78,41.78,26156.0,27.645,27.6648,27.579,27.579,26156.0
2015-09-01 14:20:00,41.78,41.92,41.76,41.89,52157.0,27.579,27.6714,27.5658,27.6516,52157.0
2015-09-01 14:30:00,41.88,42.0,41.88,41.99,101634.0,27.645,27.7242,27.645,27.7176,101634.0
2015-09-01 14:40:00,42.0,42.0,41.85,41.85,45921.0,27.7242,27.7242,27.6252,27.6252,45921.0
2015-09-01 14:50:00,41.87,41.93,41.8,41.81,49861.0,27.6384,27.678,27.5922,27.5988,49861.0
2015-09-01 15:00:00,41.82,41.87,41.76,41.86,52963.0,27.6054,27.6384,27.5658,27.6318,52963.0
2015-09-01 15:10:00,41.84,41.89,41.76,41.8,82494.0,27.6186,27.6516,27.5658,27.5922,82494.0
2015-09-01 15:20:00,41.8,41.88,41.73,41.74,95752.0,27.5922,27.645,27.546,27.5526,95752.0
2015-09-01 15:30:00,41.74,41.76,41.57,41.6,136278.0,27.5526,27.5658,27.4404,27.4602,136278.0
2015-09-01 15:40:00,41.6,41.66,41.4,41.61,235817.0,27.4602,27.4998,27.3282,27.4668,235817.0
2015-09-01 15:50:00,41.62,41.8,41.56,41.69,493494.0,27.4734,27.5922,27.4338,27.5196,493494.0
2015-09-02 09:30:00,42.43,42.47,41.99,42.16,152066.0,28.0081,28.0345,27.7176,27.8298,152066.0
2015-09-02 09:40:00,42.17,42.28,42.04,42.13,100849.0,27.8364,27.9091,27.7506,27.81,100849.0
2015-09-02 09:50:00,42.13,42.27,42.01,42.05,38718.0,27.81,27.9025,27.7308,27.7572,38718.0
2015-09-02 10:00:00,42.07,42.17,42.03,42.09,31561.0,27.7704,27.8364,27.744,27.7836,31561.0
2015-09-02 10:10:00,42.07,42.07,41.9,41.92,43199.0,27.7704,27.7704,27.6582,27.6714,43199.0
2015-09-02 10:20:00,41.9,41.96,41.85,41.87,16191.0,27.6582,27.6978,27.6252,27.6384,16191.0
2015-09-02 10:30:00,41.86,41.94,41.8,41.85,21752.0,27.6318,27.6846,27.5922,27.6252,21752.0
2015-09-02 10:40:00,41.86,41.93,41.72,41.73,20219.0,27.6318,27.678,27.5394,27.546,20219.0
2015-09-02 10:50:00,41.74,41.83,41.73,41.82,17124.0,27.5526,27.612,27.546,27.6054,17124.0
2015-09-02 11:00:00,41.82,41.92,41.81,41.82,38883.0,27.6054,27.6714,27.5988,27.6054,38883.0
2015-09-02 11:10:00,41.84,41.85,41.73,41.8,23966.0,27.6186,27.6252,27.546,27.5922,23966.0
2015-09-02 11:20:00,41.82,41.9,41.79,41.8,21790.0,27.6054,27.6582,27.5856,27.5922,21790.0
2015-09-02 11:30:00,41.81,41.85,41.68,41.69,17089.0,27.5988,27.6252,27.513,27.5196,17089.0
2015-09-02 11:40:00,41.69,41.75,41.67,41.67,15019.0,27.5196,27.5592,27.5064,27.5064,15019.0
2015-09-02 11:50:00,41.66,41.66,41.52,41.58,41368.0,27.4998,27.4998,27.4074,27.447,41368.0
2015-09-02 12:00:00,41.6,41.61,41.51,41.51,14328.0,27.4602,27.4668,27.4008,27.4008,14328.0
2015-09-02 12:10:00,41.52,41.57,41.49,41.54,18135.0,27.4074,27.4404,27.3876,27.4206,18135.0
2015-09-02 12:20:00,41.53,41.69,41.52,41.66,20498.0,27.414,27.5196,27.4074,27.4998,20498.0
2015-09-02 12:30:00,41.67,41.76,41.66,41.76,45242.0,27.5064,27.5658,27.4998,27.5658,45242.0
2015-09-02 12:40:00,41.76,41.83,41.65,41.81,56349.0,27.5658,27.612,27.4932,27.5988,56349.0
2015-09-02 12:50:00,41.8,41.85,41.71,41.82,14464.0,27.5922,27.6252,27.5328,27.6054,14464.0
2015-09-02 13:00:00,41.83,41.83,41.72,41.76,19604.0,27.612,27.612,27.5394,27.5658,19604.0
2015-09-02 13:10:00,41.77,41.79,41.72,41.74,16586.0,27.5724,27.5856,27.5394,27.5526,16586.0
2015-09-02 13:20:00,41.73,41.83,41.71,41.83,20334.0,27.546,27.612,27.5328,27.612,20334.0
2015-09-02 13:30:00,41.83,41.83,41.69,41.72,16422.0,27.612,27.612,27.5196,27.5394,16422.0
2015-09-02 13:40:00,41.72,41.76,41.7,41.74,12066.0,27.5394,27.5658,27.5262,27.5526,12066.0
2015-09-02 13:50:00,41.73,41.73,41.65,41.7,31231.0,27.546,27.546,27.4932,27.5262,31231.0
2015-09-02 14:00:00,41.7,41.79,41.68,41.76,19383.0,27.5262,27.5856,27.513,27.5658,19383.0
2015-09-02 14:10:00,41.77,41.85,41.76,41.84,29143.0,27.5724,27.6252,27.5658,27.6186,29143.0
2015-09-02 14:20:00,41.84,41.89,41.82,41.84,32567.0,27.6186,27.6516,27.6054,27.6186,32567.0
2015-09-02 14:30:00,41.83,41.84,41.73,41.73,25133.0,27.612,27.6186,27.546,27.546,25133.0
2015-09-02 14:40:00,41.74,41.76,41.64,41.69,22031.0,27.5526,27.5658,27.4866,27.5196,22031.0
2015-09-02 14:50:00,41.69,41.77,41.69,41.76,27723.0,27.5196,27.5724,27.5196,27.5658,27723.0
2015-09-02 15:00:00,41.76,41.83,41.73,41.74,35551.0,27.5658,27.612,27.546,27.5526,35551.0
2015-09-02 15:10:00,41.74,41.78,41.61,41.68,43607.0,27.5526,27.579,27.4668,27.513,43607.0
2015-09-02 15:20:00,41.69,41.78,41.63,41.73,46192.0,27.5196,27.579,27.48,27.546,46192.0
2015-09-02 15:30:00,41.73,41.83,41.7,41.8,66488.0,27.546,27.612,27.5262,27.5922,66488.0
2015-09-02 15:40:00,41.8,41.87,41.77,41.79,102861.0,27.5922,27.6384,27.5724,27.5856,102861.0
2015-09-02 15:50:00,41.79,41.98,41.79,41.98,292880.0,27.5856,27.711,27.5856,27.711,292880.0
2015-09-03 09:30:00,42.09,42.23,41.96,42.21,44842.0,27.7836,27.8761,27.6978,27.8628,44842.0
2015-09-03 09:40:00,42.2,42.38,42.18,42.34,25275.0,27.8562,27.9751,27.843,27.9487,25275.0
2015-09-03 09:50:00,42.36,42.43,42.31,42.34,18418.0,27.9619,28.0081,27.9289,27.9487,18418.0
2015-09-03 10:00:00,42.35,42.51,42.29,42.5,73539.0,27.9553,28.0609,27.9157,28.0543,73539.0
2015-09-03 10:10:00,42.5,42.59,42.45,42.55,26239.0,28.0543,28.1137,28.0213,28.0873,26239.0
2015-09-03 10:20:00,42.56,42.68,42.54,42.68,25935.0,28.0939,28.1731,28.0807,28.1731,25935.0
2015-09-03 10:30:00,42.68,42.72,42.6,42.64,70622.0,28.1731,28.1995,28.1203,28.1467,70622.0
2015-09-03 10:40:00,42.65,42.73,42.63,42.72,28995.0,28.1533,28.2061,28.1401,28.1995,28995.0
2015-09-03 10:50:00,42.71,42.83,42.71,42.82,42405.0,28.1929,28.2721,28.1929,28.2655,42405.0
2015-09-03 11:00:00,42.83,42.91,42.77,42.78,47346.0,28.2721,28.3249,28.2325,28.2391,47346.0
2015-09-03 11:10:00,42.78,42.8,42.63,42.66,34524.0,28.2391,28.2523,28.1401,28.1599,34524.0
2015-09-03 11:20:00,42.65,42.7,42.62,42.63,33126.0,28.1533,28.1863,28.1335,28.1401,33126.0
2015-09-03 11:30:00,42.63,42.65,42.54,42.55,21239.0,28.1401,28.1533,28.0807,28.0873,21239.0
2015-09-03 11:40:00,42.55,42.59,42.49,42.5,27289.0,28.0873,28.1137,28.0477,28.0543,27289.0
2015-09-03 11:50:00,42.5,42.51,42.43,42.49,22489.0,28.0543,28.0609,28.0081,28.0477,22489.0
2015-09-03 12:00:00,42.48,42.51,42.47,42.51,18549.0,28.0411,28.0609,28.0345,28.0609,18549.0
2015-09-03 12:10:00,42.51,42.51,42.43,42.48,14470.0,28.0609,28.0609,28.0081,28.0411,14470.0
2015-09-03 12:20:00,42.48,42.49,42.41,42.43,20684.0,28.0411,28.0477,27.9949,28.0081,20684.0
2015-09-03 12:30:00,42.43,42.45,42.34,42.34,12725.0,28.0081,28.0213,27.9487,27.9487,12725.0
2015-09-03 12:40:00,42.33,42.39,42.28,42.39,23492.0,27.9421,27.9817,27.9091,27.9817,23492.0
2015-09-03 12:50:00,42.39,42.41,42.33,42.35,21578.0,27.9817,27.9949,27.9421,27.9553,21578.0
2015-09-03 13:00:00,42.35,42.35,42.21,42.23,59633.0,27.9553,27.9553,27.8628,27.8761,59633.0
2015-09-03 13:10:00,42.23,42.32,42.17,42.32,18624.0,27.8761,27.9355,27.8364,27.9355,18624.0
2015-09-03 13:20:00,42.33,42.41,42.28,42.37,25603.0,27.9421,27.9949,27.9091,27.9685,25603.0
2015-09-03 13:30:00,42.38,42.38,42.3,42.35,19603.0,27.9751,27.9751,27.9223,27.9553,19603.0
2015-09-03 13:40:00,42.35,42.4,42.3,42.39,22215.0,27.9553,27.9883,27.9223,27.9817,22215.0
2015-09-03 13:50:00,42.39,42.39,42.23,42.23,65833.0,27.9817,27.9817,27.8761,27.8761,65833.0
2015-09-03 14:00:00,42.23,42.24,42.13,42.13,42422.0,27.8761,27.8827,27.81,27.81,42422.0
2015-09-03 14:10:00,42.14,42.2,42.1,42.18,34769.0,27.8166,27.8562,27.7902,27.843,34769.0
2015-09-03 14:20:00,42.18,42.24,42.13,42.18,30564.0,27.843,27.8827,27.81,27.843,30564.0
2015-09-03 14:30:00,42.2,42.24,42.15,42.24,24819.0,27.8562,27.8827,27.8232,27.8827,24819.0
2015-09-03 14:40:00,42.24,42.33,42.22,42.32,73685.0,27.8827,27.9421,27.8695,27.9355,73685.0
2015-09-03 14:50:00,42.31,42.33,42.25,42.33,29204.0,27.9289,27.9421,27.8893,27.9421,29204.0
2015-09-03 15:00:00,42.34,42.35,42.17,42.18,72363.0,27.9487,27.9553,27.8364,27.843,72363.0
2015-09-03 15:10:00,42.19,42.26,42.18,42.18,46063.0,27.8496,27.8959,27.843,27.843,46063.0
2015-09-03 15:20:00,42.19,42.24,42.13,42.15,45168.0,27.8496,27.8827,27.81,27.8232,45168.0
2015-09-03 15:30:00,42.15,42.18,42.02,42.1,75059.0,27.8232,27.843,27.7374,27.7902,75059.0
2015-09-03 15:40:00,42.09,42.25,42.05,42.17,106431.0,27.7836,27.8893,27.7572,27.8364,106431.0
2015-09-03 15:50:00,42.17,42.26,42.14,42.14,166583.0,27.8364,27.8959,27.8166,27.8166,166583.0
2015-09-04 09:30:00,41.54,41.7,41.43,41.61,63547.0,27.4206,27.5262,27.348,27.4668,63547.0
2015-09-04 09:40:00,41.6,41.72,41.53,41.6,39731.0,27.4602,27.5394,27.414,27.4602,39731.0
2015-09-04 09:50:00,41.59,41.66,41.5,41.66,45400.0,27.4536,27.4998,27.3942,27.4998,45400.0
2015-09-04 10:00:00,41.64,41.85,41.6,41.84,45075.0,27.4866,27.6252,27.4602,27.6186,45075.0
2015-09-04 10:10:00,41.84,41.89,41.76,41.79,43834.0,27.6186,27.6516,27.5658,27.5856,43834.0
2015-09-04 10:20:00,41.78,41.92,41.78,41.91,33704.0,27.579,27.6714,27.579,27.6648,33704.0
2015-09-04 10:30:00,41.91,41.97,41.86,41.89,22959.0,27.6648,27.7044,27.6318,27.6516,22959.0
2015-09-04 10:40:00,41.89,41.93,41.79,41.79,18618.0,27.6516,27.678,27.5856,27.5856,18618.0
2015-09-04 10:50:00,41.79,41.9,41.76,41.89,52169.0,27.5856,27.6582,27.5658,27.6516,52169.0
2015-09-04 11:00:00,41.9,41.98,41.86,41.9,86899.0,27.6582,27.711,27.6318,27.6582,86899.0
2015-09-04 11:10:00,41.9,41.95,41.88,41.93,38366.0,27.6582,27.6912,27.645,27.678,38366.0
2015-09-04 11:20:00,41.92,42.0,41.89,41.97,51185.0,27.6714,27.7242,27.6516,27.7044,51185.0
2015-09-04 11:30:00,41.96,41.97,41.86,41.86,44171.0,27.6978,27.7044,27.6318,27.6318,44171.0
2015-09-04 11:40:00,41.86,41.91,41.85,41.91,17671.0,27.6318,27.6648,27.6252,27.6648,17671.0
2015-09-04 11:50:00,41.91,41.92,41.81,41.82,22985.0,27.6648,27.6714,27.5988,27.6054,22985.0
2015-09-04 12:00:00,41.82,41.83,41.76,41.81,16021.0,27.6054,27.612,27.5658,27.5988,16021.0
2015-09-04 12:10:00,41.8,41.81,41.77,41.78,72144.0,27.5922,27.5988,27.5724,27.579,72144.0
2015-09-04 12:20:00,41.79,41.79,41.66,41.67,25396.0,27.5856,27.5856,27.4998,27.5064,25396.0
2015-09-04 12:30:00,41.66,41.73,41.62,41.72,32461.0,27.4998,27.546,27.4734,27.5394,32461.0
2015-09-04 12:40:00,41.71,41.72,41.61,41.71,24925.0,27.5328,27.5394,27.4668,27.5328,24925.0
2015-09-04 12:50:00,41.7,41.75,41.69,41.69,21896.0,27.5262,27.5592,27.5196,27.5196,21896.0
2015-09-04 13:00:00,41.69,41.7,41.62,41.66,31230.0,27.5196,27.5262,27.4734,27.4998,31230.0
2015-09-04 13:10:00,41.66,41.69,41.62,41.65,16781.0,27.4998,27.5196,27.4734,27.4932,16781.0
2015-09-04 13:20:00,41.64,41.66,41.58,41.63,34320.0,27.4866,27.4998,27.447,27.48,34320.0
2015-09-04 13:30:00,41.62,41.68,41.61,41.67,21663.0,27.4734,27.513,27.4668,27.5064,21663.0
2015-09-04 13:40:00,41.67,41.69,41.63,41.68,28599.0,27.5064,27.5196,27.48,27.513,28599.0
2015-09-04 13:50:00,41.68,41.73,41.64,41.64,22717.0,27.513,27.546,27.4866,27.4866,22717.0
2015-09-04 14:00:00,41.63,41.67,41.62,41.64,43613.0,27.48,27.5064,27.4734,27.4866,43613.0
2015-09-04 14:10:00,41.63,41.66,41.58,41.6,26762.0,27.48,27.4998,27.447,27.4602,26762.0
2015-09-04 14:20:00,41.6,41.62,41.54,41.6,46659.0,27.4602,27.4734,27.4206,27.4602,46659.0
2015-09-04 14:30:00,41.61,41.62,41.56,41.59,20489.0,27.4668,27.4734,27.4338,27.4536,20489.0
2015-09-04 14:40:00,41.59,41.66,41.56,41.65,25253.0,27.4536,27.4998,27.4338,27.4932,25253.0
2015-09-04 14:50:00,41.64,41.66,41.57,41.66,31140.0,27.4866,27.4998,27.4404,27.4998,31140.0
2015-09-04 15:00:00,41.66,41.71,41.64,41.65,42096.0,27.4998,27.5328,27.4866,27.4932,42096.0
2015-09-04 15:10:00,41.66,41.66,41.6,41.63,45304.0,27.4998,27.4998,27.4602,27.48,45304.0
2015-09-04 15:20:00,41.63,41.66,41.58,41.65,44089.0,27.48,27.4998,27.447,27.4932,44089.0
2015-09-04 15:30:00,41.66,41.84,41.64,41.82,90845.0,27.4998,27.6186,27.4866,27.6054,90845.0
2015-09-04 15:40:00,41.81,42.0,41.8,42.0,117989.0,27.5988,27.7242,27.5922,27.7242,117989.0
2015-09-04 15:50:00,41.99,42.0,41.7,41.72,201909.0,27.7176,27.7242,27.5262,27.5394,201909.0
2015-09-08 09:30:00,42.62,42.62,42.38,42.39,82261.0,28.1335,28.1335,27.9751,27.9817,82261.0
2015-09-08 09:40:00,42.37,42.55,42.37,42.48,38534.0,27.9685,28.0873,27.9685,28.0411,38534.0
2015-09-08 09:50:00,42.48,42.5,42.27,42.3,24703.0,28.0411,28.0543,27.9025,27.9223,24703.0
2015-09-08 10:00:00,42.32,42.35,42.25,42.26,18631.0,27.9355,27.9553,27.8893,27.8959,18631.0
2015-09-08 10:10:00,42.27,42.31,42.25,42.3,13854.0,27.9025,27.9289,27.8893,27.9223,13854.0
2015-09-08 10:20:00,42.3,42.33,42.22,42.33,17204.0,27.9223,27.9421,27.8695,27.9421,17204.0
2015-09-08 10:30:00,42.34,42.36,42.27,42.27,17530.0,27.9487,27.9619,27.9025,27.9025,17530.0
2015-09-08 10:40:00,42.27,42.28,42.16,42.22,31621.0,27.9025,27.9091,27.8298,27.8695,31621.0
2015-09-08 10:50:00,42.19,42.3,42.17,42.27,15822.0,27.8496,27.9223,27.8364,27.9025,15822.0
2015-09-08 11:00:00,42.25,42.26,42.21,42.25,6645.0,27.8893,27.8959,27.8628,27.8893,6645.0
2015-09-08 11:10:00,42.26,42.31,42.25,42.28,18738.0,27.8959,27.9289,27.8893,27.9091,18738.0
2015-09-08 11:20:00,42.28,42.3,42.22,42.24,29005.0,27.9091,27.9223,27.8695,27.8827,29005.0
2015-09-08 11:30:00,42.23,42.27,42.2,42.23,28977.0,27.8761,27.9025,27.8562,27.8761,28977.0
2015-09-08 11:40:00,42.23,42.27,42.22,42.25,42216.0,27.8761,27.9025,27.8695,27.8893,42216.0
2015-09-08 11:50:00,42.25,42.28,42.23,42.25,17730.0,27.8893,27.9091,27.8761,27.8893,17730.0
2015-09-08 12:00:00,42.23,42.31,42.23,42.29,36181.0,27.8761,27.9289,27.8761,27.9157,36181.0
2015-09-08 12:10:00,42.3,42.36,42.28,42.36,13635.0,27.9223,27.9619,27.9091,27.9619,13635.0
2015-09-08 12:20:00,42.36,42.45,42.36,42.45,13653.0,27.9619,28.0213,27.9619,28.0213,13653.0
2015-09-08 12:30:00,42.46,42.47,42.38,42.39,19868.0,28.0279,28.0345,27.9751,27.9817,19868.0
2015-09-08 12:40:00,42.4,42.43,42.39,42.43,20070.0,27.9883,28.0081,27.9817,28.0081,20070.0
2015-09-08 12:50:00,42.43,42.43,42.35,42.35,15713.0,28.0081,28.0081,27.9553,27.9553,15713.0
2015-09-08 13:00:00,42.35,42.37,42.32,42.33,13146.0,27.9553,27.9685,27.9355,27.9421,13146.0
2015-09-08 13:10:00,42.33,42.38,42.31,42.31,12309.0,27.9421,27.9751,27.9289,27.9289,12309.0
2015-09-08 13:20:00,42.3,42.31,42.28,42.3,9727.0,27.9223,27.9289,27.9091,27.9223,9727.0
2015-09-08 13:30:00,42.3,42.37,42.28,42.36,16777.0,27.9223,27.9685,27.9091,27.9619,16777.0
2015-09-08 13:40:00,42.36,42.39,42.36,42.38,10825.0,27.9619,27.9817,27.9619,27.9751,10825.0
2015-09-08 13:50:00,42.39,42.45,42.39,42.43,25719.0,27.9817,28.0213,27.9817,28.0081,25719.0
2015-09-08 14:00:00,42.43,42.49,42.43,42.48,18455.0,28.0081,28.0477,28.0081,28.0411,18455.0
2015-09-08 14:10:00,42.48,42.51,42.42,42.48,15070.0,28.0411,28.0609,28.0015,28.0411,15070.0
2015-09-08 14:20:00,42.48,42.57,42.48,42.57,69809.0,28.0411,28.1005,28.0411,28.1005,69809.0
2015-09-08 14:30:00,42.56,42.7,42.55,42.67,111435.0,28.0939,28.1863,28.0873,28.1665,111435.0
2015-09-08 14:40:00,42.68,42.75,42.68,42.72,39626.0,28.1731,28.2193,28.1731,28.1995,39626.0
2015-09-08 14:50:00,42.72,42.77,42.69,42.72,58503.0,28.1995,28.2325,28.1797,28.1995,58503.0
2015-09-08 15:00:00,42.71,42.78,42.7,42.77,81125.0,28.1929,28.2391,28.1863,28.2325,81125.0
2015-09-08 15:10:00,42.77,42.82,42.76,42.81,106115.0,28.2325,28.2655,28.2259,28.2589,106115.0
2015-09-08 15:20:00,42.81,42.83,42.76,42.83,114107.0,28.2589,28.2721,28.2259,28.2721,114107.0
2015-09-08 15:30:00,42.83,42.91,42.79,42.88,128626.0,28.2721,28.3249,28.2457,28.3051,128626.0
2015-09-08 15:40:00,42.88,42.91,42.86,42.89,126800.0,28.3051,28.3249,28.2919,28.3117,126800.0
2015-09-08 15:50:00,42.89,42.97,42.88,42.94,379243.0,28.3117,28.3645,28.3051,28.3447,379243.0
2015-09-09 09:30:00,43.33,43.5,43.28,43.36,68973.0,28.6022,28.7144,28.5692,28.622,68973.0
2015-09-09 09:40:00,43.34,43.36,43.25,43.29,116347.0,28.6088,28.622,28.5494,28.5758,116347.0
2015-09-09 09:50:00,43.29,43.31,43.1,43.11,49358.0,28.5758,28.589,28.4503,28.4569,49358.0
2015-09-09 10:00:00,43.13,43.18,43.01,43.05,67110.0,28.4701,28.5031,28.3909,28.4173,67110.0
2015-09-09 10:10:00,43.04,43.05,42.83,42.83,84370.0,28.4107,28.4173,28.2721,28.2721,84370.0
2015-09-09 10:20:00,42.82,42.9,42.8,42.85,77823.0,28.2655,28.3183,28.2523,28.2853,77823.0
2015-09-09 10:30:00,42.85,42.89,42.72,42.73,30832.0,28.2853,28.3117,28.1995,28.2061,30832.0
2015-09-09 10:40:00,42.72,42.79,42.65,42.72,40246.0,28.1995,28.2457,28.1533,28.1995,40246.0
2015-09-09 10:50:00,42.72,42.72,42.63,42.65,27977.0,28.1995,28.1995,28.1401,28.1533,27977.0
2015-09-09 11:00:00,42.65,42.71,42.64,42.67,20289.0,28.1533,28.1929,28.1467,28.1665,20289.0
2015-09-09 11:10:00,42.68,42.78,42.68,42.7,18194.0,28.1731,28.2391,28.1731,28.1863,18194.0
2015-09-09 11:20:00,42.7,42.7,42.62,42.64,17769.0,28.1863,28.1863,28.1335,28.1467,17769.0
2015-09-09 11:30:00,42.65,42.76,42.64,42.67,20777.0,28.1533,28.2259,28.1467,28.1665,20777.0
2015-09-09 11:40:00,42.66,42.68,42.58,42.65,16467.0,28.1599,28.1731,28.1071,28.1533,16467.0
2015-09-09 11:50:00,42.64,42.74,42.6,42.72,18714.0,28.1467,28.2127,28.1203,28.1995,18714.0
2015-09-09 12:00:00,42.73,42.77,42.68,42.74,9133.0,28.2061,28.2325,28.1731,28.2127,9133.0
2015-09-09 12:10:00,42.75,42.77,42.68,42.77,13569.0,28.2193,28.2325,28.1731,28.2325,13569.0
2015-09-09 12:20:00,42.77,42.78,42.66,42.69,18757.0,28.2325,28.2391,28.1599,28.1797,18757.0
2015-09-09 12:30:00,42.69,42.75,42.64,42.65,22998.0,28.1797,28.2193,28.1467,28.1533,22998.0
2015-09-09 12:40:00,42.66,42.75,42.65,42.67,22589.0,28.1599,28.2193,28.1533,28.1665,22589.0
2015-09-09 12:50:00,42.67,42.68,42.54,42.57,23276.0,28.1665,28.1731,28.0807,28.1005,23276.0
2015-09-09 13:00:00,42.57,42.59,42.53,42.55,38656.0,28.1005,28.1137,28.0741,28.0873,38656.0
2015-09-09 13:10:00,42.55,42.59,42.51,42.57,35909.0,28.0873,28.1137,28.0609,28.1005,35909.0
2015-09-09 13:20:00,42.56,42.56,42.46,42.47,22909.0,28.0939,28.0939,28.0279,28.0345,22909.0
2015-09-09 13:30:00,42.47,42.47,42.37,42.39,23598.0,28.0345,28.0345,27.9685,27.9817,23598.0
2015-09-09 13:40:00,42.38,42.4,42.33,42.36,19262.0,27.9751,27.9883,27.9421,27.9619,19262.0
2015-09-09 13:50:00,42.36,42.36,42.26,42.27,26440.0,27.9619,27.9619,27.8959,27.9025,26440.0
2015-09-09 14:00:00,42.27,42.3,42.24,42.3,23807.0,27.9025,27.9223,27.8827,27.9223,23807.0
2015-09-09 14:10:00,42.28,42.36,42.27,42.36,28541.0,27.9091,27.9619,27.9025,27.9619,28541.0
2015-09-09 14:20:00,42.34,42.35,42.22,42.27,25963.0,27.9487,27.9553,27.8695,27.9025,25963.0
2015-09-09 14:30:00,42.28,42.34,42.24,42.29,46504.0,27.9091,27.9487,27.8827,27.9157,46504.0
2015-09-09 14:40:00,42.29,42.3,42.21,42.3,29826.0,27.9157,27.9223,27.8628,27.9223,29826.0
2015-09-09 14:50:00,42.29,42.36,42.26,42.33,32500.0,27.9157,27.9619,27.8959,27.9421,32500.0
2015-09-09 15:00:00,42.32,42.42,42.24,42.4,53833.0,27.9355,28.0015,27.8827,27.9883,53833.0
2015-09-09 15:10:00,42.4,42.44,42.28,42.4,71214.0,27.9883,28.0147,27.9091,27.9883,71214.0
2015-09-09 15:20:00,42.39,42.42,42.18,42.21,108566.0,27.9817,28.0015,27.843,27.8628,108566.0
2015-09-09 15:30:00,42.21,42.21,42.08,42.1,78611.0,27.8628,27.8628,27.777,27.7902,78611.0
2015-09-09 15:40:00,42.09,42.1,41.96,42.0,160936.0,27.7836,27.7902,27.6978,27.7242,160936.0
2015-09-09 15:50:00,42.0,42.03,41.89,41.97,233948.0,27.7242,27.744,27.6516,27.7044,233948.0
2015-09-10 09:30:00,42.02,42.15,41.82,41.98,41413.0,27.7374,27.8232,27.6054,27.711,41413.0
2015-09-10 09:40:00,41.99,42.06,41.91,41.97,14748.0,27.7176,27.7638,27.6648,27.7044,14748.0
2015-09-10 09:50:00,41.97,41.97,41.7,41.7,56138.0,27.7044,27.7044,27.5262,27.5262,56138.0
2015-09-10 10:00:00,41.74,41.82,41.66,41.76,27953.0,27.5526,27.6054,27.4998,27.5658,27953.0
2015-09-10 10:10:00,41.77,41.8,41.66,41.79,46874.0,27.5724,27.5922,27.4998,27.5856,46874.0
2015-09-10 10:20:00,41.78,41.82,41.72,41.77,42027.0,27.579,27.6054,27.5394,27.5724,42027.0
2015-09-10 10:30:00,41.78,41.97,41.76,41.96,39990.0,27.579,27.7044,27.5658,27.6978,39990.0
2015-09-10 10:40:00,41.97,42.01,41.92,41.99,27606.0,27.7044,27.7308,27.6714,27.7176,27606.0
2015-09-10 10:50:00,42.0,42.08,41.95,41.97,24478.0,27.7242,27.777,27.6912,27.7044,24478.0
2015-09-10 11:00:00,41.98,41.99,41.85,41.86,22107.0,27.711,27.7176,27.6252,27.6318,22107.0
2015-09-10 11:10:00,41.85,41.87,41.71,41.72,27976.0,27.6252,27.6384,27.5328,27.5394,27976.0
2015-09-10 11:20:00,41.72,41.82,41.67,41.82,27277.0,27.5394,27.6054,27.5064,27.6054,27277.0
2015-09-10 11:30:00,41.83,41.97,41.78,41.96,52779.0,27.612,27.7044,27.579,27.6978,52779.0
2015-09-10 11:40:00,41.96,41.97,41.86,41.87,17040.0,27.6978,27.7044,27.6318,27.6384,17040.0
2015-09-10 11:50:00,41.85,41.96,41.79,41.89,39786.0,27.6252,27.6978,27.5856,27.6516,39786.0
2015-09-10 12:00:00,41.89,42.0,41.84,42.0,28620.0,27.6516,27.7242,27.6186,27.7242,28620.0
2015-09-10 12:10:00,42.01,42.02,41.92,41.92,19639.0,27.7308,27.7374,27.6714,27.6714,19639.0
2015-09-10 12:20:00,41.91,41.93,41.82,41.83,13227.0,27.6648,27.678,27.6054,27.612,13227.0
2015-09-10 12:30:00,41.83,41.92,41.82,41.9,12452.0,27.612,27.6714,27.6054,27.6582,12452.0
2015-09-10 12:40:00,41.9,41.93,41.85,41.92,17418.0,27.6582,27.678,27.6252,27.6714,17418.0
2015-09-10 12:50:00,41.92,41.92,41.82,41.87,22990.0,27.6714,27.6714,27.6054,27.6384,22990.0
2015-09-10 13:00:00,41.86,41.93,41.8,41.9,15112.0,27.6318,27.678,27.5922,27.6582,15112.0
2015-09-10 13:10:00,41.89,41.93,41.85,41.88,20395.0,27.6516,27.678,27.6252,27.645,20395.0
2015-09-10 13:20:00,41.9,42.09,41.89,42.09,51725.0,27.6582,27.7836,27.6516,27.7836,51725.0
2015-09-10 13:30:00,42.09,42.17,42.06,42.14,39633.0,27.7836,27.8364,27.7638,27.8166,39633.0
2015-09-10 13:40:00,42.15,42.17,42.01,42.05,25941.0,27.8232,27.8364,27.7308,27.7572,25941.0
2015-09-10 13:50:00,42.06,42.09,41.99,42.07,16989.0,27.7638,27.7836,27.7176,27.7704,16989.0
2015-09-10 14:00:00,42.08,42.1,42.01,42.01,13697.0,27.777,27.7902,27.7308,27.7308,13697.0
2015-09-10 14:10:00,42.02,42.06,41.95,41.98,15540.0,27.7374,27.7638,27.6912,27.711,15540.0
2015-09-10 14:20:00,41.98,42.02,41.95,41.98,21106.0,27.711,27.7374,27.6912,27.711,21106.0
2015-09-10 14:30:00,42.0,42.03,41.95,41.96,22755.0,27.7242,27.744,27.6912,27.6978,22755.0
2015-09-10 14:40:00,41.95,42.0,41.92,41.94,23628.0,27.6912,27.7242,27.6714,27.6846,23628.0
2015-09-10 14:50:00,41.94,41.96,41.83,41.85,31425.0,27.6846,27.6978,27.612,27.6252,31425.0
2015-09-10 15:00:00,41.84,41.87,41.81,41.85,33962.0,27.6186,27.6384,27.5988,27.6252,33962.0
2015-09-10 15:10:00,41.86,41.96,41.82,41.84,50112.0,27.6318,27.6978,27.6054,27.6186,50112.0
2015-09-10 15:20:00,41.86,41.89,41.77,41.8,48768.0,27.6318,27.6516,27.5724,27.5922,48768.0
2015-09-10 15:30:00,41.8,41.83,41.73,41.8,75533.0,27.5922,27.612,27.546,27.5922,75533.0
2015-09-10 15:40:00,41.79,41.81,41.69,41.81,92058.0,27.5856,27.5988,27.5196,27.5988,92058.0
2015-09-10 15:50:00,41.81,41.86,41.73,41.84,224657.0,27.5988,27.6318,27.546,27.6186,224657.0
2015-09-11 09:30:00,41.65,41.74,41.48,41.57,59957.0,27.4932,27.5526,27.381,27.4404,59957.0
2015-09-11 09:40:00,41.56,41.61,41.45,41.46,37316.0,27.4338,27.4668,27.3612,27.3678,37316.0
2015-09-11 09:50:00,41.45,41.5,41.38,41.38,35771.0,27.3612,27.3942,27.315,27.315,35771.0
2015-09-11 10:00:00,41.38,41.5,41.35,41.48,24643.0,27.315,27.3942,27.2952,27.381,24643.0
2015-09-11 10:10:00,41.49,41.58,41.47,41.58,35748.0,27.3876,27.447,27.3744,27.447,35748.0
2015-09-11 10:20:00,41.59,41.6,41.5,41.51,18901.0,27.4536,27.4602,27.3942,27.4008,18901.0
2015-09-11 10:30:00,41.51,41.52,41.4,41.46,25886.0,27.4008,27.4074,27.3282,27.3678,25886.0
2015-09-11 10:40:00,41.47,41.52,41.45,41.49,16732.0,27.3744,27.4074,27.3612,27.3876,16732.0
2015-09-11 10:50:00,41.49,41.5,41.4,41.44,16725.0,27.3876,27.3942,27.3282,27.3546,16725.0
2015-09-11 11:00:00,41.44,41.55,41.41,41.51,24183.0,27.3546,27.4272,27.3348,27.4008,24183.0
2015-09-11 11:10:00,41.52,41.54,41.47,41.53,22075.0,27.4074,27.4206,27.3744,27.414,22075.0
2015-09-11 11:20:00,41.54,41.56,41.46,41.55,19971.0,27.4206,27.4338,27.3678,27.4272,19971.0
2015-09-11 11:30:00,41.57,41.62,41.49,41.61,29207.0,27.4404,27.4734,27.3876,27.4668,29207.0
2015-09-11 11:40:00,41.62,41.63,41.56,41.61,18674.0,27.4734,27.48,27.4338,27.4668,18674.0
2015-09-11 11:50:00,41.6,41.71,41.59,41.67,27906.0,27.4602,27.5328,27.4536,27.5064,27906.0
2015-09-11 12:00:00,41.67,41.77,41.66,41.7,21333.0,27.5064,27.5724,27.4998,27.5262,21333.0
2015-09-11 12:10:00,41.7,41.74,41.66,41.67,24760.0,27.5262,27.5526,27.4998,27.5064,24760.0
2015-09-11 12:20:00,41.68,41.69,41.64,41.68,19155.0,27.513,27.5196,27.4866,27.513,19155.0
2015-09-11 12:30:00,41.7,41.71,41.6,41.6,42262.0,27.5262,27.5328,27.4602,27.4602,42262.0
2015-09-11 12:40:00,41.61,41.66,41.58,41.64,36605.0,27.4668,27.4998,27.447,27.4866,36605.0
2015-09-11 12:50:00,41.64,41.65,41.52,41.53,51518.0,27.4866,27.4932,27.4074,27.414,51518.0
2015-09-11 13:00:00,41.53,41.55,41.46,41.48,46545.0,27.414,27.4272,27.3678,27.381,46545.0
2015-09-11 13:10:00,41.48,41.5,41.43,41.45,28102.0,27.381,27.3942,27.348,27.3612,28102.0
2015-09-11 13:20:00,41.44,41.44,41.37,41.38,31791.0,27.3546,27.3546,27.3084,27.315,31791.0
2015-09-11 13:30:00,41.38,41.42,41.3,41.37,35564.0,27.315,27.3414,27.2622,27.3084,35564.0
2015-09-11 13:40:00,41.38,41.42,41.36,41.37,31114.0,27.315,27.3414,27.3018,27.3084,31114.0
2015-09-11 13:50:00,41.37,41.38,41.34,41.35,39703.0,27.3084,27.315,27.2886,27.2952,39703.0
2015-09-11 14:00:00,41.36,41.36,41.31,41.34,37625.0,27.3018,27.3018,27.2688,27.2886,37625.0
2015-09-11 14:10:00,41.34,41.36,41.33,41.35,53573.0,27.2886,27.3018,27.282,27.2952,53573.0
2015-09-11 14:20:00,41.34,41.39,41.33,41.34,77004.0,27.2886,27.3216,27.282,27.2886,77004.0
2015-09-11 14:30:00,41.35,41.43,41.34,41.42,82232.0,27.2952,27.348,27.2886,27.3414,82232.0
2015-09-11 14:40:00,41.43,41.43,41.32,41.32,50171.0,27.348,27.348,27.2754,27.2754,50171.0
2015-09-11 14:50:00,41.33,41.35,41.27,41.34,43190.0,27.282,27.2952,27.2424,27.2886,43190.0
2015-09-11 15:00:00,41.34,41.52,41.34,41.5,94151.0,27.2886,27.4074,27.2886,27.3942,94151.0
2015-09-11 15:10:00,41.5,41.62,41.5,41.61,98216.0,27.3942,27.4734,27.3942,27.4668,98216.0
2015-09-11 15:20:00,41.61,41.62,41.6,41.61,59733.0,27.4668,27.4734,27.4602,27.4668,59733.0
2015-09-11 15:30:00,41.61,41.62,41.53,41.62,41108.0,27.4668,27.4734,27.414,27.4734,41108.0
2015-09-11 15:40:00,41.61,41.62,41.5,41.51,100443.0,27.4668,27.4734,27.3942,27.4008,100443.0
2015-09-11 15:50:00,41.51,41.65,41.5,41.63,253939.0,27.4008,27.4932,27.3942,27.48,253939.0
2015-09-14 09:30:00,41.77,41.79,41.43,41.48,59909.0,27.5724,27.5856,27.348,27.381,59909.0
2015-09-14 09:40:00,41.47,41.49,41.3,41.34,28546.0,27.3744,27.3876,27.2622,27.2886,28546.0
2015-09-14 09:50:00,41.35,41.47,41.32,41.42,53939.0,27.2952,27.3744,27.2754,27.3414,53939.0
2015-09-14 10:00:00,41.41,41.45,41.33,41.44,40985.0,27.3348,27.3612,27.282,27.3546,40985.0
2015-09-14 10:10:00,41.44,41.45,41.35,41.43,37437.0,27.3546,27.3612,27.2952,27.348,37437.0
2015-09-14 10:20:00,41.44,41.45,41.36,41.38,15071.0,27.3546,27.3612,27.3018,27.315,15071.0
2015-09-14 10:30:00,41.39,41.57,41.36,41.56,24142.0,27.3216,27.4404,27.3018,27.4338,24142.0
2015-09-14 10:40:00,41.55,41.6,41.52,41.57,19240.0,27.4272,27.4602,27.4074,27.4404,19240.0
2015-09-14 10:50:00,41.57,41.58,41.49,41.53,15543.0,27.4404,27.447,27.3876,27.414,15543.0
2015-09-14 11:00:00,41.54,41.58,41.52,41.53,21635.0,27.4206,27.447,27.4074,27.414,21635.0
2015-09-14 11:10:00,41.53,41.53,41.43,41.47,40183.0,27.414,27.414,27.348,27.3744,40183.0
2015-09-14 11:20:00,41.47,41.51,41.4,41.44,23428.0,27.3744,27.4008,27.3282,27.3546,23428.0
2015-09-14 11:30:00,41.43,41.46,41.39,41.44,27000.0,27.348,27.3678,27.3216,27.3546,27000.0
2015-09-14 11:40:00,41.45,41.49,41.41,41.46,21571.0,27.3612,27.3876,27.3348,27.3678,21571.0
2015-09-14 11:50:00,41.45,41.55,41.44,41.53,20934.0,27.3612,27.4272,27.3546,27.414,20934.0
2015-09-14 12:00:00,41.53,41.57,41.51,41.55,26656.0,27.414,27.4404,27.4008,27.4272,26656.0
2015-09-14 12:10:00,41.54,41.58,41.46,41.54,36509.0,27.4206,27.447,27.3678,27.4206,36509.0
2015-09-14 12:20:00,41.54,41.68,41.54,41.66,64327.0,27.4206,27.513,27.4206,27.4998,64327.0
2015-09-14 12:30:00,41.66,41.68,41.6,41.61,29302.0,27.4998,27.513,27.4602,27.4668,29302.0
2015-09-14 12:40:00,41.61,41.61,41.57,41.59,16300.0,27.4668,27.4668,27.4404,27.4536,16300.0
2015-09-14 12:50:00,41.59,41.6,41.53,41.53,21389.0,27.4536,27.4602,27.414,27.414,21389.0
2015-09-14 13:00:00,41.53,41.56,41.49,41.55,33926.0,27.414,27.4338,27.3876,27.4272,33926.0
2015-09-14 13:10:00,41.56,41.6,41.55,41.6,18379.0,27.4338,27.4602,27.4272,27.4602,18379.0
2015-09-14 13:20:00,41.59,41.62,41.49,41.51,93762.0,27.4536,27.4734,27.3876,27.4008,93762.0
2015-09-14 13:30:00,41.5,41.51,41.47,41.5,34510.0,27.3942,27.4008,27.3744,27.3942,34510.0
2015-09-14 13:40:00,41.5,41.66,41.5,41.64,39829.0,27.3942,27.4998,27.3942,27.4866,39829.0
2015-09-14 13:50:00,41.63,41.66,41.58,41.65,16019.0,27.48,27.4998,27.447,27.4932,16019.0
2015-09-14 14:00:00,41.65,41.65,41.53,41.54,24999.0,27.4932,27.4932,27.414,27.4206,24999.0
2015-09-14 14:10:00,41.55,41.55,41.5,41.5,32408.0,27.4272,27.4272,27.3942,27.3942,32408.0
2015-09-14 14:20:00,41.51,41.52,41.41,41.43,35032.0,27.4008,27.4074,27.3348,27.348,35032.0
2015-09-14 14:30:00,41.42,41.46,41.4,41.42,44581.0,27.3414,27.3678,27.3282,27.3414,44581.0
2015-09-14 14:40:00,41.42,41.43,41.33,41.33,69065.0,27.3414,27.348,27.282,27.282,69065.0
2015-09-14 14:50:00,41.33,41.41,41.3,41.38,45777.0,27.282,27.3348,27.2622,27.315,45777.0
2015-09-14 15:00:00,41.38,41.38,41.27,41.34,74845.0,27.315,27.315,27.2424,27.2886,74845.0
2015-09-14 15:10:00,41.34,41.47,41.33,41.42,33007.0,27.2886,27.3744,27.282,27.3414,33007.0
2015-09-14 15:20:00,41.42,41.45,41.38,41.42,46700.0,27.3414,27.3612,27.315,27.3414,46700.0
2015-09-14 15:30:00,41.42,41.44,41.38,41.4,48638.0,27.3414,27.3546,27.315,27.3282,48638.0
2015-09-14 15:40:00,41.4,41.46,41.38,41.46,65592.0,27.3282,27.3678,27.315,27.3678,65592.0
2015-09-14 15:50:00,41.46,41.53,41.44,41.5,181724.0,27.3678,27.414,27.3546,27.3942,181724.0
2015-09-15 09:30:00,40.97,41.32,40.88,40.99,186413.0,27.0443,27.2754,26.9849,27.0575,186413.0
2015-09-15 09:40:00,40.99,40.99,40.91,40.93,55987.0,27.0575,27.0575,27.0047,27.0179,55987.0
2015-09-15 09:50:00,40.95,41.12,40.9,41.11,83233.0,27.0311,27.1433,26.9981,27.1367,83233.0
2015-09-15 10:00:00,41.09,41.14,40.96,40.97,80497.0,27.1235,27.1565,27.0377,27.0443,80497.0
2015-09-15 10:10:00,40.97,41.19,40.97,41.17,75076.0,27.0443,27.1895,27.0443,27.1763,75076.0
2015-09-15 10:20:00,41.16,41.23,41.12,41.15,69984.0,27.1697,27.216,27.1433,27.1631,69984.0
2015-09-15 10:30:00,41.15,41.17,41.09,41.1,176490.0,27.1631,27.1763,27.1235,27.1301,176490.0
2015-09-15 10:40:00,41.1,41.25,41.09,41.16,97277.0,27.1301,27.2292,27.1235,27.1697,97277.0
2015-09-15 10:50:00,41.15,41.17,41.06,41.13,64697.0,27.1631,27.1763,27.1037,27.1499,64697.0
2015-09-15 11:00:00,41.13,41.16,41.06,41.14,92888.0,27.1499,27.1697,27.1037,27.1565,92888.0
2015-09-15 11:10:00,41.13,41.15,41.04,41.04,46674.0,27.1499,27.1631,27.0905,27.0905,46674.0
2015-09-15 11:20:00,41.05,41.12,41.0,41.02,70435.0,27.0971,27.1433,27.0641,27.0773,70435.0
2015-09-15 11:30:00,41.02,41.04,40.92,40.93,69580.0,27.0773,27.0905,27.0113,27.0179,69580.0
2015-09-15 11:40:00,40.94,41.0,40.91,40.91,44732.0,27.0245,27.0641,27.0047,27.0047,44732.0
2015-09-15 11:50:00,40.91,40.93,40.85,40.91,45107.0,27.0047,27.0179,26.9651,27.0047,45107.0
2015-09-15 12:00:00,40.92,40.98,40.9,40.98,61625.0,27.0113,27.0509,26.9981,27.0509,61625.0
2015-09-15 12:10:00,40.98,41.01,40.94,41.01,37405.0,27.0509,27.0707,27.0245,27.0707,37405.0
2015-09-15 12:20:00,41.0,41.01,40.94,40.97,39385.0,27.0641,27.0707,27.0245,27.0443,39385.0
2015-09-15 12:30:00,40.97,40.98,40.9,40.92,45512.0,27.0443,27.0509,26.9981,27.0113,45512.0
2015-09-15 12:40:00,40.92,40.96,40.89,40.9,65647.0,27.0113,27.0377,26.9915,26.9981,65647.0
2015-09-15 12:50:00,40.9,40.93,40.85,40.92,59551.0,26.9981,27.0179,26.9651,27.0113,59551.0
2015-09-15 13:00:00,40.93,40.96,40.9,40.91,39313.0,27.0179,27.0377,26.9981,27.0047,39313.0
2015-09-15 13:10:00,40.9,41.0,40.89,40.96,59657.0,26.9981,27.0641,26.9915,27.0377,59657.0
2015-09-15 13:20:00,40.96,41.0,40.93,40.97,45517.0,27.0377,27.0641,27.0179,27.0443,45517.0
2015-09-15 13:30:00,40.97,41.11,40.96,41.08,92449.0,27.0443,27.1367,27.0377,27.1169,92449.0
2015-09-15 13:40:00,41.08,41.14,41.07,41.11,34608.0,27.1169,27.1565,27.1103,27.1367,34608.0
2015-09-15 13:50:00,41.11,41.14,41.08,41.14,51410.0,27.1367,27.1565,27.1169,27.1565,51410.0
2015-09-15 14:00:00,41.14,41.16,41.11,41.16,73295.0,27.1565,27.1697,27.1367,27.1697,73295.0
2015-09-15 14:10:00,41.15,41.21,41.14,41.19,58042.0,27.1631,27.2027,27.1565,27.1895,58042.0
2015-09-15 14:20:00,41.19,41.2,41.12,41.15,49721.0,27.1895,27.1961,27.1433,27.1631,49721.0
2015-09-15 14:30:00,41.14,41.21,41.1,41.2,52681.0,27.1565,27.2027,27.1301,27.1961,52681.0
2015-09-15 14:40:00,41.19,41.25,41.18,41.21,55948.0,27.1895,27.2292,27.1829,27.2027,55948.0
2015-09-15 14:50:00,41.21,41.26,41.17,41.26,41189.0,27.2027,27.2358,27.1763,27.2358,41189.0
2015-09-15 15:00:00,41.25,41.32,41.24,41.3,46521.0,27.2292,27.2754,27.2226,27.2622,46521.0
2015-09-15 15:10:00,41.3,41.33,41.16,41.16,105743.0,27.2622,27.282,27.1697,27.1697,105743.0
2015-09-15 15:20:00,41.17,41.21,41.15,41.17,65727.0,27.1763,27.2027,27.1631,27.1763,65727.0
2015-09-15 15:30:00,41.17,41.21,41.14,41.16,63767.0,27.1763,27.2027,27.1565,27.1697,63767.0
2015-09-15 15:40:00,41.16,41.18,41.08,41.1,113169.0,27.1697,27.1829,27.1169,27.1301,113169.0
2015-09-15 15:50:00,41.11,41.14,41.06,41.11,200326.0,27.1367,27.1565,27.1037,27.1367,200326.0
2015-09-16 09:30:00,41.13,41.26,40.88,41.06,60754.0,27.1499,27.2358,26.9849,27.1037,60754.0
2015-09-16 09:40:00,41.05,41.09,40.9,40.96,58727.0,27.0971,27.1235,26.9981,27.0377,58727.0
2015-09-16 09:50:00,40.96,41.01,40.9,40.9,29448.0,27.0377,27.0707,26.9981,26.9981,29448.0
2015-09-16 10:00:00,40.91,41.16,40.9,41.16,78927.0,27.0047,27.1697,26.9981,27.1697,78927.0
2015-09-16 10:10:00,41.18,41.27,41.16,41.21,55762.0,27.1829,27.2424,27.1697,27.2027,55762.0
2015-09-16 10:20:00,41.21,41.26,41.19,41.19,57466.0,27.2027,27.2358,27.1895,27.1895,57466.0
2015-09-16 10:30:00,41.19,41.24,41.17,41.21,59048.0,27.1895,27.2226,27.1763,27.2027,59048.0
2015-09-16 10:40:00,41.22,41.25,41.2,41.25,52446.0,27.2094,27.2292,27.1961,27.2292,52446.0
2015-09-16 10:50:00,41.25,41.3,41.23,41.24,61935.0,27.2292,27.2622,27.216,27.2226,61935.0
2015-09-16 11:00:00,41.23,41.39,41.23,41.38,59492.0,27.216,27.3216,27.216,27.315,59492.0
2015-09-16 11:10:00,41.38,41.49,41.35,41.36,156644.0,27.315,27.3876,27.2952,27.3018,156644.0
2015-09-16 11:20:00,41.36,41.45,41.35,41.41,48592.0,27.3018,27.3612,27.2952,27.3348,48592.0
2015-09-16 11:30:00,41.42,41.44,41.29,41.3,49122.0,27.3414,27.3546,27.2556,27.2622,49122.0
2015-09-16 11:40:00,41.3,41.3,41.17,41.18,55929.0,27.2622,27.2622,27.1763,27.1829,55929.0
2015-09-16 11:50:00,41.18,41.19,41.13,41.14,42581.0,27.1829,27.1895,27.1499,27.1565,42581.0
2015-09-16 12:00:00,41.13,41.19,41.09,41.19,45783.0,27.1499,27.1895,27.1235,27.1895,45783.0
2015-09-16 12:10:00,41.18,41.23,41.15,41.21,26730.0,27.1829,27.216,27.1631,27.2027,26730.0
2015-09-16 12:20:00,41.21,41.26,41.16,41.18,28942.0,27.2027,27.2358,27.1697,27.1829,28942.0
2015-09-16 12:30:00,41.18,41.21,41.12,41.2,27913.0,27.1829,27.2027,27.1433,27.1961,27913.0
2015-09-16 12:40:00,41.2,41.2,41.16,41.18,14882.0,27.1961,27.1961,27.1697,27.1829,14882.0
2015-09-16 12:50:00,41.18,41.25,41.16,41.25,37667.0,27.1829,27.2292,27.1697,27.2292,37667.0
2015-09-16 13:00:00,41.24,41.25,41.19,41.22,35443.0,27.2226,27.2292,27.1895,27.2094,35443.0
2015-09-16 13:10:00,41.23,41.23,41.15,41.16,37432.0,27.216,27.216,27.1631,27.1697,37432.0
2015-09-16 13:20:00,41.17,41.2,41.13,41.14,28272.0,27.1763,27.1961,27.1499,27.1565,28272.0
2015-09-16 13:30:00,41.15,41.2,41.14,41.16,26637.0,27.1631,27.1961,27.1565,27.1697,26637.0
2015-09-16 13:40:00,41.16,41.19,41.15,41.18,39022.0,27.1697,27.1895,27.1631,27.1829,39022.0
2015-09-16 13:50:00,41.17,41.23,41.16,41.2,39179.0,27.1763,27.216,27.1697,27.1961,39179.0
2015-09-16 14:00:00,41.19,41.24,41.18,41.22,46334.0,27.1895,27.2226,27.1829,27.2094,46334.0
2015-09-16 14:10:00,41.22,41.22,41.1,41.12,38724.0,27.2094,27.2094,27.1301,27.1433,38724.0
2015-09-16 14:20:00,41.12,41.13,41.04,41.08,71754.0,27.1433,27.1499,27.0905,27.1169,71754.0
2015-09-16 14:30:00,41.08,41.1,41.02,41.1,84806.0,27.1169,27.1301,27.0773,27.1301,84806.0
2015-09-16 14:40:00,41.09,41.2,41.08,41.18,45427.0,27.1235,27.1961,27.1169,27.1829,45427.0
2015-09-16 14:50:00,41.18,41.21,41.13,41.18,65974.0,27.1829,27.2027,27.1499,27.1829,65974.0
2015-09-16 15:00:00,41.19,41.21,41.16,41.16,83866.0,27.1895,27.2027,27.1697,27.1697,83866.0
2015-09-16 15:10:00,41.17,41.25,41.16,41.24,110779.0,27.1763,27.2292,27.1697,27.2226,110779.0
2015-09-16 15:20:00,41.25,41.3,41.22,41.27,79611.0,27.2292,27.2622,27.2094,27.2424,79611.0
2015-09-16 15:30:00,41.27,41.29,41.24,41.27,90509.0,27.2424,27.2556,27.2226,27.2424,90509.0
2015-09-16 15:40:00,41.27,41.32,41.2,41.23,126017.0,27.2424,27.2754,27.1961,27.216,126017.0
2015-09-16 15:50:00,41.23,41.26,41.2,41.21,284842.0,27.216,27.2358,27.1961,27.2027,284842.0
2015-09-17 09:30:00,41.34,41.45,41.2,41.42,62819.0,27.2886,27.3612,27.1961,27.3414,62819.0
2015-09-17 09:40:00,41.43,41.5,41.32,41.37,36341.0,27.348,27.3942,27.2754,27.3084,36341.0
2015-09-17 09:50:00,41.37,41.38,41.27,41.38,25735.0,27.3084,27.315,27.2424,27.315,25735.0
2015-09-17 10:00:00,41.34,41.45,41.3,41.34,47894.0,27.2886,27.3612,27.2622,27.2886,47894.0
2015-09-17 10:10:00,41.32,41.49,41.31,41.46,39389.0,27.2754,27.3876,27.2688,27.3678,39389.0
2015-09-17 10:20:00,41.46,41.47,41.38,41.39,22679.0,27.3678,27.3744,27.315,27.3216,22679.0
2015-09-17 10:30:00,41.4,41.41,41.3,41.3,24637.0,27.3282,27.3348,27.2622,27.2622,24637.0
2015-09-17 10:40:00,41.3,41.46,41.29,41.43,35139.0,27.2622,27.3678,27.2556,27.348,35139.0
2015-09-17 10:50:00,41.45,41.45,41.35,41.41,58757.0,27.3612,27.3612,27.2952,27.3348,58757.0
2015-09-17 11:00:00,41.41,41.48,41.4,41.42,51823.0,27.3348,27.381,27.3282,27.3414,51823.0
2015-09-17 11:10:00,41.42,41.43,41.33,41.34,42679.0,27.3414,27.348,27.282,27.2886,42679.0
2015-09-17 11:20:00,41.34,41.38,41.31,41.35,15237.0,27.2886,27.315,27.2688,27.2952,15237.0
2015-09-17 11:30:00,41.35,41.36,41.24,41.28,20296.0,27.2952,27.3018,27.2226,27.249,20296.0
2015-09-17 11:40:00,41.29,41.31,41.24,41.24,14129.0,27.2556,27.2688,27.2226,27.2226,14129.0
2015-09-17 11:50:00,41.23,41.25,41.19,41.23,18755.0,27.216,27.2292,27.1895,27.216,18755.0
2015-09-17 12:00:00,41.24,41.26,41.17,41.23,17418.0,27.2226,27.2358,27.1763,27.216,17418.0
2015-09-17 12:10:00,41.23,41.27,41.22,41.23,21198.0,27.216,27.2424,27.2094,27.216,21198.0
2015-09-17 12:20:00,41.24,41.24,41.2,41.24,13966.0,27.2226,27.2226,27.1961,27.2226,13966.0
2015-09-17 12:30:00,41.24,41.26,41.18,41.19,17165.0,27.2226,27.2358,27.1829,27.1895,17165.0
2015-09-17 12:40:00,41.18,41.2,41.16,41.2,23643.0,27.1829,27.1961,27.1697,27.1961,23643.0
2015-09-17 12:50:00,41.2,41.26,41.19,41.24,21230.0,27.1961,27.2358,27.1895,27.2226,21230.0
2015-09-17 13:00:00,41.23,41.23,41.18,41.2,22836.0,27.216,27.216,27.1829,27.1961,22836.0
2015-09-17 13:10:00,41.19,41.27,41.18,41.26,27175.0,27.1895,27.2424,27.1829,27.2358,27175.0
2015-09-17 13:20:00,41.26,41.33,41.25,41.3,40726.0,27.2358,27.282,27.2292,27.2622,40726.0
2015-09-17 13:30:00,41.3,41.35,41.27,41.28,17161.0,27.2622,27.2952,27.2424,27.249,17161.0
2015-09-17 13:40:00,41.28,41.3,41.26,41.27,23326.0,27.249,27.2622,27.2358,27.2424,23326.0
2015-09-17 13:50:00,41.27,41.33,41.26,41.26,31254.0,27.2424,27.282,27.2358,27.2358,31254.0
2015-09-17 14:00:00,41.27,41.44,40.96,41.17,139504.0,27.2424,27.3546,27.0377,27.1763,139504.0
2015-09-17 14:10:00,41.2,41.34,41.19,41.24,88826.0,27.1961,27.2886,27.1895,27.2226,88826.0
2015-09-17 14:20:00,41.25,41.29,41.15,41.16,57876.0,27.2292,27.2556,27.1631,27.1697,57876.0
2015-09-17 14:30:00,41.16,41.31,41.15,41.25,52625.0,27.1697,27.2688,27.1631,27.2292,52625.0
2015-09-17 14:40:00,41.25,41.62,41.25,41.54,49329.0,27.2292,27.4734,27.2292,27.4206,49329.0
2015-09-17 14:50:00,41.55,41.56,41.42,41.46,48925.0,27.4272,27.4338,27.3414,27.3678,48925.0
2015-09-17 15:00:00,41.47,41.53,41.23,41.25,77289.0,27.3744,27.414,27.216,27.2292,77289.0
2015-09-17 15:10:00,41.25,41.32,41.03,41.08,81733.0,27.2292,27.2754,27.0839,27.1169,81733.0
2015-09-17 15:20:00,41.07,41.07,40.79,40.98,119281.0,27.1103,27.1103,26.9255,27.0509,119281.0
2015-09-17 15:30:00,40.98,41.09,40.87,40.91,127625.0,27.0509,27.1235,26.9783,27.0047,127625.0
2015-09-17 15:40:00,40.91,41.0,40.85,40.94,176592.0,27.0047,27.0641,26.9651,27.0245,176592.0
2015-09-17 15:50:00,40.94,40.94,40.8,40.9,282125.0,27.0245,27.0245,26.9321,26.9981,282125.0
2015-09-18 09:30:00,40.5,40.61,40.26,40.34,522859.0,26.7341,26.8067,26.5757,26.6285,522859.0
2015-09-18 09:40:00,40.35,40.46,40.24,40.4,142191.0,26.6351,26.7077,26.5625,26.6681,142191.0
2015-09-18 09:50:00,40.4,40.53,40.37,40.45,147078.0,26.6681,26.7539,26.6483,26.7011,147078.0
2015-09-18 10:00:00,40.45,40.7,40.45,40.69,132304.0,26.7011,26.8661,26.7011,26.8595,132304.0
2015-09-18 10:10:00,40.7,40.82,40.56,40.64,144447.0,26.8661,26.9453,26.7737,26.8265,144447.0
2015-09-18 10:20:00,40.61,40.81,40.51,40.75,87605.0,26.8067,26.9387,26.7407,26.8991,87605.0
2015-09-18 10:30:00,40.74,40.88,40.73,40.82,154119.0,26.8925,26.9849,26.8859,26.9453,154119.0
2015-09-18 10:40:00,40.81,40.82,40.7,40.77,30515.0,26.9387,26.9453,26.8661,26.9123,30515.0
2015-09-18 10:50:00,40.78,40.85,40.73,40.82,34074.0,26.9189,26.9651,26.8859,26.9453,34074.0
2015-09-18 11:00:00,40.82,40.96,40.75,40.96,85485.0,26.9453,27.0377,26.8991,27.0377,85485.0
2015-09-18 11:10:00,40.96,41.05,40.89,40.96,94663.0,27.0377,27.0971,26.9915,27.0377,94663.0
2015-09-18 11:20:00,40.95,40.97,40.86,40.88,153734.0,27.0311,27.0443,26.9717,26.9849,153734.0
2015-09-18 11:30:00,40.88,40.97,40.87,40.97,52884.0,26.9849,27.0443,26.9783,27.0443,52884.0
2015-09-18 11:40:00,41.0,41.11,40.93,41.05,45809.0,27.0641,27.1367,27.0179,27.0971,45809.0
2015-09-18 11:50:00,41.04,41.08,40.98,41.04,49097.0,27.0905,27.1169,27.0509,27.0905,49097.0
2015-09-18 12:00:00,41.03,41.08,40.99,41.01,41366.0,27.0839,27.1169,27.0575,27.0707,41366.0
2015-09-18 12:10:00,41.0,41.0,40.86,40.89,38955.0,27.0641,27.0641,26.9717,26.9915,38955.0
2015-09-18 12:20:00,40.88,40.9,40.78,40.86,38732.0,26.9849,26.9981,26.9189,26.9717,38732.0
2015-09-18 12:30:00,40.87,40.87,40.75,40.75,39294.0,26.9783,26.9783,26.8991,26.8991,39294.0
2015-09-18 12:40:00,40.75,40.76,40.62,40.65,78011.0,26.8991,26.9057,26.8133,26.8331,78011.0
2015-09-18 12:50:00,40.65,40.71,40.64,40.69,50027.0,26.8331,26.8727,26.8265,26.8595,50027.0
2015-09-18 13:00:00,40.69,40.78,40.65,40.72,24807.0,26.8595,26.9189,26.8331,26.8793,24807.0
2015-09-18 13:10:00,40.72,40.75,40.64,40.67,28736.0,26.8793,26.8991,26.8265,26.8463,28736.0
2015-09-18 13:20:00,40.68,40.68,40.62,40.66,61587.0,26.8529,26.8529,26.8133,26.8397,61587.0
2015-09-18 13:30:00,40.66,40.71,40.64,40.65,53156.0,26.8397,26.8727,26.8265,26.8331,53156.0
2015-09-18 13:40:00,40.65,40.69,40.64,40.66,33638.0,26.8331,26.8595,26.8265,26.8397,33638.0
2015-09-18 13:50:00,40.66,40.67,40.54,40.59,99687.0,26.8397,26.8463,26.7605,26.7935,99687.0
2015-09-18 14:00:00,40.59,40.66,40.57,40.58,42656.0,26.7935,26.8397,26.7803,26.7869,42656.0
2015-09-18 14:10:00,40.58,40.64,40.53,40.59,31101.0,26.7869,26.8265,26.7539,26.7935,31101.0
2015-09-18 14:20:00,40.59,40.7,40.57,40.65,47751.0,26.7935,26.8661,26.7803,26.8331,47751.0
2015-09-18 14:30:00,40.65,40.68,40.64,40.68,53620.0,26.8331,26.8529,26.8265,26.8529,53620.0
2015-09-18 14:40:00,40.68,40.72,40.63,40.65,66283.0,26.8529,26.8793,26.8199,26.8331,66283.0
2015-09-18 14:50:00,40.64,40.74,40.6,40.7,97831.0,26.8265,26.8925,26.8001,26.8661,97831.0
2015-09-18 15:00:00,40.71,40.74,40.52,40.54,111441.0,26.8727,26.8925,26.7473,26.7605,111441.0
2015-09-18 15:10:00,40.54,40.58,40.46,40.47,70187.0,26.7605,26.7869,26.7077,26.7143,70187.0
2015-09-18 15:20:00,40.46,40.46,40.32,40.36,113037.0,26.7077,26.7077,26.6153,26.6417,113037.0
2015-09-18 15:30:00,40.34,40.37,40.31,40.32,136884.0,26.6285,26.6483,26.6087,26.6153,136884.0
2015-09-18 15:40:00,40.32,40.33,40.26,40.26,283658.0,26.6153,26.6219,26.5757,26.5757,283658.0
2015-09-18 15:50:00,40.26,40.43,40.24,40.4,980512.0,26.5757,26.6879,26.5625,26.6681,980512.0
2015-09-21 09:30:00,40.56,40.61,40.32,40.41,91045.0,26.7737,26.8067,26.6153,26.6747,91045.0
2015-09-21 09:40:00,40.42,40.6,40.41,40.53,38059.0,26.6813,26.8001,26.6747,26.7539,38059.0
2015-09-21 09:50:00,40.52,40.62,40.5,40.6,44435.0,26.7473,26.8133,26.7341,26.8001,44435.0
2015-09-21 10:00:00,40.6,40.65,40.54,40.63,52847.0,26.8001,26.8331,26.7605,26.8199,52847.0
2015-09-21 10:10:00,40.64,40.75,40.64,40.74,43208.0,26.8265,26.8991,26.8265,26.8925,43208.0
2015-09-21 10:20:00,40.73,40.82,40.71,40.76,52112.0,26.8859,26.9453,26.8727,26.9057,52112.0
2015-09-21 10:30:00,40.76,40.91,40.76,40.87,43481.0,26.9057,27.0047,26.9057,26.9783,43481.0
2015-09-21 10:40:00,40.88,40.91,40.84,40.88,29642.0,26.9849,27.0047,26.9585,26.9849,29642.0
2015-09-21 10:50:00,40.89,40.93,40.81,40.82,32729.0,26.9915,27.0179,26.9387,26.9453,32729.0
2015-09-21 11:00:00,40.83,40.91,40.82,40.85,30696.0,26.9519,27.0047,26.9453,26.9651,30696.0
2015-09-21 11:10:00,40.85,40.86,40.8,40.81,29815.0,26.9651,26.9717,26.9321,26.9387,29815.0
2015-09-21 11:20:00,40.83,40.84,40.79,40.8,33359.0,26.9519,26.9585,26.9255,26.9321,33359.0
2015-09-21 11:30:00,40.81,40.82,40.66,40.66,47588.0,26.9387,26.9453,26.8397,26.8397,47588.0
2015-09-21 11:40:00,40.66,40.68,40.61,40.63,19691.0,26.8397,26.8529,26.8067,26.8199,19691.0
2015-09-21 11:50:00,40.63,40.65,40.58,40.61,36034.0,26.8199,26.8331,26.7869,26.8067,36034.0
2015-09-21 12:00:00,40.61,40.61,40.51,40.54,37033.0,26.8067,26.8067,26.7407,26.7605,37033.0
2015-09-21 12:10:00,40.54,40.61,40.53,40.6,17379.0,26.7605,26.8067,26.7539,26.8001,17379.0
2015-09-21 12:20:00,40.6,40.66,40.59,40.62,18056.0,26.8001,26.8397,26.7935,26.8133,18056.0
2015-09-21 12:30:00,40.63,40.63,40.59,40.63,47095.0,26.8199,26.8199,26.7935,26.8199,47095.0
2015-09-21 12:40:00,40.62,40.63,40.59,40.61,26150.0,26.8133,26.8199,26.7935,26.8067,26150.0
2015-09-21 12:50:00,40.61,40.61,40.47,40.5,49425.0,26.8067,26.8067,26.7143,26.7341,49425.0
2015-09-21 13:00:00,40.49,40.55,40.47,40.54,26219.0,26.7275,26.7671,26.7143,26.7605,26219.0
2015-09-21 13:10:00,40.54,40.61,40.49,40.57,27953.0,26.7605,26.8067,26.7275,26.7803,27953.0
2015-09-21 13:20:00,40.56,40.63,40.56,40.61,24385.0,26.7737,26.8199,26.7737,26.8067,24385.0
2015-09-21 13:30:00,40.62,40.66,40.57,40.65,21400.0,26.8133,26.8397,26.7803,26.8331,21400.0
2015-09-21 13:40:00,40.65,40.67,40.62,40.62,36870.0,26.8331,26.8463,26.8133,26.8133,36870.0
2015-09-21 13:50:00,40.62,40.62,40.46,40.47,40484.0,26.8133,26.8133,26.7077,26.7143,40484.0
2015-09-21 14:00:00,40.47,40.5,40.45,40.47,26060.0,26.7143,26.7341,26.7011,26.7143,26060.0
2015-09-21 14:10:00,40.46,40.47,40.32,40.34,85202.0,26.7077,26.7143,26.6153,26.6285,85202.0
2015-09-21 14:20:00,40.34,40.37,40.28,40.28,74127.0,26.6285,26.6483,26.5889,26.5889,74127.0
2015-09-21 14:30:00,40.28,40.4,40.25,40.39,34859.0,26.5889,26.6681,26.5691,26.6615,34859.0
2015-09-21 14:40:00,40.4,40.42,40.34,40.42,38894.0,26.6681,26.6813,26.6285,26.6813,38894.0
2015-09-21 14:50:00,40.43,40.5,40.43,40.5,51240.0,26.6879,26.7341,26.6879,26.7341,51240.0
2015-09-21 15:00:00,40.5,40.51,40.43,40.47,49003.0,26.7341,26.7407,26.6879,26.7143,49003.0
2015-09-21 15:10:00,40.47,40.5,40.44,40.48,40111.0,26.7143,26.7341,26.6945,26.7209,40111.0
2015-09-21 15:20:00,40.47,40.48,40.41,40.44,46081.0,26.7143,26.7209,26.6747,26.6945,46081.0
2015-09-21 15:30:00,40.44,40.47,40.29,40.32,79299.0,26.6945,26.7143,26.5955,26.6153,79299.0
2015-09-21 15:40:00,40.31,40.36,40.29,40.3,149452.0,26.6087,26.6417,26.5955,26.6021,149452.0
2015-09-21 15:50:00,40.3,40.35,40.26,40.35,195380.0,26.6021,26.6351,26.5757,26.6351,195380.0
2015-09-22 09:30:00,40.0,40.03,39.75,39.95,115117.0,26.404,26.4238,26.239,26.371,115117.0
2015-09-22 09:40:00,39.95,40.05,39.88,39.97,46173.0,26.371,26.437,26.3248,26.3842,46173.0
2015-09-22 09:50:00,39.96,40.07,39.94,40.0,59997.0,26.3776,26.4502,26.3644,26.404,59997.0
2015-09-22 10:00:00,40.0,40.04,39.84,39.86,95715.0,26.404,26.4304,26.2984,26.3116,95715.0
2015-09-22 10:10:00,39.87,39.89,39.8,39.84,38126.0,26.3182,26.3314,26.272,26.2984,38126.0
2015-09-22 10:20:00,39.84,39.87,39.78,39.78,35644.0,26.2984,26.3182,26.2588,26.2588,35644.0
2015-09-22 10:30:00,39.77,39.77,39.65,39.67,53014.0,26.2522,26.2522,26.173,26.1862,53014.0
2015-09-22 10:40:00,39.66,39.67,39.54,39.57,53962.0,26.1796,26.1862,26.1004,26.1202,53962.0
2015-09-22 10:50:00,39.58,39.67,39.57,39.63,40852.0,26.1268,26.1862,26.1202,26.1598,40852.0
2015-09-22 11:00:00,39.63,39.67,39.58,39.61,37230.0,26.1598,26.1862,26.1268,26.1466,37230.0
2015-09-22 11:10:00,39.6,39.69,39.6,39.69,34390.0,26.14,26.1994,26.14,26.1994,34390.0
2015-09-22 11:20:00,39.68,39.7,39.6,39.6,37328.0,26.1928,26.206,26.14,26.14,37328.0
2015-09-22 11:30:00,39.59,39.63,39.53,39.53,36701.0,26.1334,26.1598,26.0938,26.0938,36701.0
2015-09-22 11:40:00,39.53,39.59,39.53,39.59,39411.0,26.0938,26.1334,26.0938,26.1334,39411.0
2015-09-22 11:50:00,39.58,39.66,39.58,39.63,42228.0,26.1268,26.1796,26.1268,26.1598,42228.0
2015-09-22 12:00:00,39.64,39.75,39.59,39.74,46097.0,26.1664,26.239,26.1334,26.2324,46097.0
2015-09-22 12:10:00,39.74,39.77,39.66,39.73,39019.0,26.2324,26.2522,26.1796,26.2258,39019.0
2015-09-22 12:20:00,39.73,39.76,39.6,39.61,60426.0,26.2258,26.2456,26.14,26.1466,60426.0
2015-09-22 12:30:00,39.62,39.62,39.55,39.57,41876.0,26.1532,26.1532,26.107,26.1202,41876.0
2015-09-22 12:40:00,39.56,39.58,39.48,39.49,57931.0,26.1136,26.1268,26.0608,26.0674,57931.0
2015-09-22 12:50:00,39.49,39.49,39.4,39.47,43849.0,26.0674,26.0674,26.008,26.0542,43849.0
2015-09-22 13:00:00,39.46,39.57,39.46,39.49,28988.0,26.0476,26.1202,26.0476,26.0674,28988.0
2015-09-22 13:10:00,39.5,39.55,39.48,39.52,29214.0,26.074,26.107,26.0608,26.0872,29214.0
2015-09-22 13:20:00,39.52,39.53,39.42,39.43,51806.0,26.0872,26.0938,26.0212,26.0278,51806.0
2015-09-22 13:30:00,39.43,39.52,39.4,39.51,25803.0,26.0278,26.0872,26.008,26.0806,25803.0
2015-09-22 13:40:00,39.51,39.6,39.5,39.53,42005.0,26.0806,26.14,26.074,26.0938,42005.0
2015-09-22 13:50:00,39.52,39.55,39.48,39.54,34451.0,26.0872,26.107,26.0608,26.1004,34451.0
2015-09-22 14:00:00,39.53,39.56,39.44,39.53,47892.0,26.0938,26.1136,26.0344,26.0938,47892.0
2015-09-22 14:10:00,39.53,39.55,39.46,39.55,66994.0,26.0938,26.107,26.0476,26.107,66994.0
2015-09-22 14:20:00,39.55,39.56,39.48,39.54,44330.0,26.107,26.1136,26.0608,26.1004,44330.0
2015-09-22 14:30:00,39.55,39.6,39.51,39.55,51077.0,26.107,26.14,26.0806,26.107,51077.0
2015-09-22 14:40:00,39.55,39.58,39.46,39.47,70289.0,26.107,26.1268,26.0476,26.0542,70289.0
2015-09-22 14:50:00,39.48,39.54,39.44,39.54,58290.0,26.0608,26.1004,26.0344,26.1004,58290.0
2015-09-22 15:00:00,39.53,39.55,39.49,39.5,61836.0,26.0938,26.107,26.0674,26.074,61836.0
2015-09-22 15:10:00,39.5,39.5,39.45,39.47,74834.0,26.074,26.074,26.041,26.0542,74834.0
2015-09-22 15:20:00,39.47,39.54,39.43,39.54,80359.0,26.0542,26.1004,26.0278,26.1004,80359.0
2015-09-22 15:30:00,39.54,39.64,39.53,39.64,129485.0,26.1004,26.1664,26.0938,26.1664,129485.0
2015-09-22 15:40:00,39.64,39.66,39.53,39.55,147007.0,26.1664,26.1796,26.0938,26.107,147007.0
2015-09-22 15:50:00,39.55,39.62,39.5,39.57,240195.0,26.107,26.1532,26.074,26.1202,240195.0
2015-09-23 09:30:00,39.55,39.72,39.52,39.56,64766.0,26.107,26.2192,26.0872,26.1136,64766.0
2015-09-23 09:40:00,39.58,39.62,39.55,39.6,37564.0,26.1268,26.1532,26.107,26.14,37564.0
2015-09-23 09:50:00,39.61,39.86,39.57,39.81,42208.0,26.1466,26.3116,26.1202,26.2786,42208.0
2015-09-23 10:00:00,39.8,39.8,39.61,39.62,33262.0,26.272,26.272,26.1466,26.1532,33262.0
2015-09-23 10:10:00,39.61,39.65,39.54,39.57,34289.0,26.1466,26.173,26.1004,26.1202,34289.0
2015-09-23 10:20:00,39.57,39.57,39.46,39.51,56326.0,26.1202,26.1202,26.0476,26.0806,56326.0
2015-09-23 10:30:00,39.51,39.61,39.49,39.49,132688.0,26.0806,26.1466,26.0674,26.0674,132688.0
2015-09-23 10:40:00,39.49,39.53,39.39,39.49,222661.0,26.0674,26.0938,26.0014,26.0674,222661.0
2015-09-23 10:50:00,39.5,39.56,39.46,39.47,29970.0,26.074,26.1136,26.0476,26.0542,29970.0
2015-09-23 11:00:00,39.47,39.48,39.37,39.41,43543.0,26.0542,26.0608,25.9882,26.0146,43543.0
2015-09-23 11:10:00,39.41,39.41,39.22,39.24,56261.0,26.0146,26.0146,25.8891,25.9024,56261.0
2015-09-23 11:20:00,39.25,39.25,39.15,39.24,31515.0,25.909,25.909,25.8429,25.9024,31515.0
2015-09-23 11:30:00,39.25,39.3,39.19,39.3,44099.0,25.909,25.942,25.8693,25.942,44099.0
2015-09-23 11:40:00,39.3,39.32,39.2,39.25,30220.0,25.942,25.9552,25.8759,25.909,30220.0
2015-09-23 11:50:00,39.24,39.28,39.2,39.27,38519.0,25.9024,25.9288,25.8759,25.9222,38519.0
2015-09-23 12:00:00,39.27,39.29,39.18,39.22,38261.0,25.9222,25.9354,25.8627,25.8891,38261.0
2015-09-23 12:10:00,39.23,39.28,39.22,39.27,26788.0,25.8957,25.9288,25.8891,25.9222,26788.0
2015-09-23 12:20:00,39.26,39.32,39.22,39.32,37194.0,25.9156,25.9552,25.8891,25.9552,37194.0
2015-09-23 12:30:00,39.31,39.34,39.29,39.29,48586.0,25.9486,25.9684,25.9354,25.9354,48586.0
2015-09-23 12:40:00,39.3,39.31,39.27,39.28,24290.0,25.942,25.9486,25.9222,25.9288,24290.0
2015-09-23 12:50:00,39.29,39.33,39.27,39.29,25970.0,25.9354,25.9618,25.9222,25.9354,25970.0
2015-09-23 13:00:00,39.29,39.38,39.28,39.37,30094.0,25.9354,25.9948,25.9288,25.9882,30094.0
2015-09-23 13:10:00,39.37,39.41,39.36,39.41,25341.0,25.9882,26.0146,25.9816,26.0146,25341.0
2015-09-23 13:20:00,39.41,39.42,39.24,39.27,61542.0,26.0146,26.0212,25.9024,25.9222,61542.0
2015-09-23 13:30:00,39.26,39.31,39.25,39.26,46633.0,25.9156,25.9486,25.909,25.9156,46633.0
2015-09-23 13:40:00,39.27,39.39,39.25,39.36,37668.0,25.9222,26.0014,25.909,25.9816,37668.0
2015-09-23 13:50:00,39.37,39.38,39.3,39.34,40008.0,25.9882,25.9948,25.942,25.9684,40008.0
2015-09-23 14:00:00,39.34,39.44,39.33,39.43,44361.0,25.9684,26.0344,25.9618,26.0278,44361.0
2015-09-23 14:10:00,39.43,39.46,39.41,39.42,30286.0,26.0278,26.0476,26.0146,26.0212,30286.0
2015-09-23 14:20:00,39.41,39.42,39.35,39.36,53032.0,26.0146,26.0212,25.975,25.9816,53032.0
2015-09-23 14:30:00,39.35,39.41,39.31,39.33,36450.0,25.975,26.0146,25.9486,25.9618,36450.0
2015-09-23 14:40:00,39.34,39.37,39.31,39.37,46371.0,25.9684,25.9882,25.9486,25.9882,46371.0
2015-09-23 14:50:00,39.37,39.38,39.28,39.33,41190.0,25.9882,25.9948,25.9288,25.9618,41190.0
2015-09-23 15:00:00,39.33,39.37,39.28,39.29,82849.0,25.9618,25.9882,25.9288,25.9354,82849.0
2015-09-23 15:10:00,39.29,39.34,39.22,39.32,81547.0,25.9354,25.9684,25.8891,25.9552,81547.0
2015-09-23 15:20:00,39.32,39.35,39.27,39.31,65491.0,25.9552,25.975,25.9222,25.9486,65491.0
2015-09-23 15:30:00,39.31,39.32,39.25,39.29,71210.0,25.9486,25.9552,25.909,25.9354,71210.0
2015-09-23 15:40:00,39.28,39.33,39.28,39.32,86964.0,25.9288,25.9618,25.9288,25.9552,86964.0
2015-09-23 15:50:00,39.32,39.33,39.22,39.26,258201.0,25.9552,25.9618,25.8891,25.9156,258201.0
2015-09-24 09:30:00,39.05,39.11,38.65,38.73,167948.0,25.7769,25.8165,25.5129,25.5657,167948.0
2015-09-24 09:40:00,38.72,38.74,38.49,38.52,81418.0,25.5591,25.5723,25.4073,25.4271,81418.0
2015-09-24 09:50:00,38.52,38.61,38.47,38.59,67137.0,25.4271,25.4865,25.3941,25.4733,67137.0
2015-09-24 10:00:00,38.6,38.78,38.6,38.66,97685.0,25.4799,25.5987,25.4799,25.5195,97685.0
2015-09-24 10:10:00,38.67,38.69,38.42,38.47,95344.0,25.5261,25.5393,25.3611,25.3941,95344.0
2015-09-24 10:20:00,38.47,38.48,38.29,38.33,78561.0,25.3941,25.4007,25.2753,25.3017,78561.0
2015-09-24 10:30:00,38.32,38.42,38.3,38.39,45163.0,25.2951,25.3611,25.2819,25.3413,45163.0
2015-09-24 10:40:00,38.39,38.41,38.32,38.37,30161.0,25.3413,25.3545,25.2951,25.3281,30161.0
2015-09-24 10:50:00,38.37,38.37,38.24,38.26,87281.0,25.3281,25.3281,25.2423,25.2555,87281.0
2015-09-24 11:00:00,38.26,38.29,38.15,38.29,73171.0,25.2555,25.2753,25.1828,25.2753,73171.0
2015-09-24 11:10:00,38.28,38.36,38.2,38.32,43772.0,25.2687,25.3215,25.2158,25.2951,43772.0
2015-09-24 11:20:00,38.32,38.34,38.17,38.17,61884.0,25.2951,25.3083,25.196,25.196,61884.0
2015-09-24 11:30:00,38.17,38.35,38.15,38.3,75356.0,25.196,25.3149,25.1828,25.2819,75356.0
2015-09-24 11:40:00,38.31,38.35,38.28,38.31,43537.0,25.2885,25.3149,25.2687,25.2885,43537.0
2015-09-24 11:50:00,38.3,38.41,38.28,38.38,37211.0,25.2819,25.3545,25.2687,25.3347,37211.0
2015-09-24 12:00:00,38.39,38.44,38.32,38.38,52049.0,25.3413,25.3743,25.2951,25.3347,52049.0
2015-09-24 12:10:00,38.38,38.46,38.38,38.45,55043.0,25.3347,25.3875,25.3347,25.3809,55043.0
2015-09-24 12:20:00,38.44,38.51,38.42,38.46,43402.0,25.3743,25.4205,25.3611,25.3875,43402.0
2015-09-24 12:30:00,38.47,38.58,38.47,38.48,48745.0,25.3941,25.4667,25.3941,25.4007,48745.0
2015-09-24 12:40:00,38.49,38.53,38.4,38.43,37598.0,25.4073,25.4337,25.3479,25.3677,37598.0
2015-09-24 12:50:00,38.43,38.49,38.42,38.43,43575.0,25.3677,25.4073,25.3611,25.3677,43575.0
2015-09-24 13:00:00,38.43,38.46,38.39,38.44,53362.0,25.3677,25.3875,25.3413,25.3743,53362.0
2015-09-24 13:10:00,38.44,38.51,38.41,38.43,42784.0,25.3743,25.4205,25.3545,25.3677,42784.0
2015-09-24 13:20:00,38.44,38.45,38.38,38.44,21705.0,25.3743,25.3809,25.3347,25.3743,21705.0
2015-09-24 13:30:00,38.45,38.5,38.41,38.49,59692.0,25.3809,25.4139,25.3545,25.4073,59692.0
2015-09-24 13:40:00,38.48,38.6,38.48,38.6,63982.0,25.4007,25.4799,25.4007,25.4799,63982.0
2015-09-24 13:50:00,38.61,38.67,38.59,38.66,92752.0,25.4865,25.5261,25.4733,25.5195,92752.0
2015-09-24 14:00:00,38.65,38.66,38.56,38.56,58161.0,25.5129,25.5195,25.4535,25.4535,58161.0
2015-09-24 14:10:00,38.57,38.66,38.55,38.64,67339.0,25.4601,25.5195,25.4469,25.5063,67339.0
2015-09-24 14:20:00,38.64,38.76,38.64,38.67,83083.0,25.5063,25.5855,25.5063,25.5261,83083.0
2015-09-24 14:30:00,38.67,38.67,38.59,38.65,52884.0,25.5261,25.5261,25.4733,25.5129,52884.0
2015-09-24 14:40:00,38.66,38.83,38.61,38.83,67245.0,25.5195,25.6317,25.4865,25.6317,67245.0
2015-09-24 14:50:00,38.82,38.88,38.75,38.85,81193.0,25.6251,25.6647,25.5789,25.6449,81193.0
2015-09-24 15:00:00,38.86,38.91,38.82,38.85,229926.0,25.6515,25.6845,25.6251,25.6449,229926.0
2015-09-24 15:10:00,38.85,38.91,38.81,38.9,152052.0,25.6449,25.6845,25.6185,25.6779,152052.0
2015-09-24 15:20:00,38.9,39.0,38.88,38.98,105565.0,25.6779,25.7439,25.6647,25.7307,105565.0
2015-09-24 15:30:00,38.98,39.03,38.95,39.01,196912.0,25.7307,25.7637,25.7109,25.7505,196912.0
2015-09-24 15:40:00,39.01,39.04,38.97,39.0,301427.0,25.7505,25.7703,25.7241,25.7439,301427.0
2015-09-24 15:50:00,39.0,39.0,38.89,38.93,496081.0,25.7439,25.7439,25.6713,25.6977,496081.0
2015-09-25 09:30:00,39.19,39.3,39.01,39.06,101723.0,25.8693,25.942,25.7505,25.7835,101723.0
2015-09-25 09:40:00,39.05,39.05,38.9,38.97,46433.0,25.7769,25.7769,25.6779,25.7241,46433.0
2015-09-25 09:50:00,38.97,39.07,38.96,38.98,35210.0,25.7241,25.7901,25.7175,25.7307,35210.0
2015-09-25 10:00:00,38.99,39.03,38.85,38.89,71160.0,25.7373,25.7637,25.6449,25.6713,71160.0
2015-09-25 10:10:00,38.89,38.89,38.77,38.8,76063.0,25.6713,25.6713,25.5921,25.6119,76063.0
2015-09-25 10:20:00,38.8,38.86,38.69,38.73,63648.0,25.6119,25.6515,25.5393,25.5657,63648.0
2015-09-25 10:30:00,38.73,38.84,38.69,38.82,58163.0,25.5657,25.6383,25.5393,25.6251,58163.0
2015-09-25 10:40:00,38.82,38.89,38.78,38.89,69902.0,25.6251,25.6713,25.5987,25.6713,69902.0
2015-09-25 10:50:00,38.88,38.93,38.86,38.89,55406.0,25.6647,25.6977,25.6515,25.6713,55406.0
2015-09-25 11:00:00,38.88,38.89,38.79,38.83,69310.0,25.6647,25.6713,25.6053,25.6317,69310.0
2015-09-25 11:10:00,38.82,38.83,38.72,38.72,33454.0,25.6251,25.6317,25.5591,25.5591,33454.0
2015-09-25 11:20:00,38.71,38.75,38.67,38.71,53562.0,25.5525,25.5789,25.5261,25.5525,53562.0
2015-09-25 11:30:00,38.71,38.74,38.67,38.69,43936.0,25.5525,25.5723,25.5261,25.5393,43936.0
2015-09-25 11:40:00,38.68,38.81,38.67,38.8,50053.0,25.5327,25.6185,25.5261,25.6119,50053.0
2015-09-25 11:50:00,38.79,38.87,38.78,38.87,25872.0,25.6053,25.6581,25.5987,25.6581,25872.0
2015-09-25 12:00:00,38.86,38.87,38.81,38.83,22975.0,25.6515,25.6581,25.6185,25.6317,22975.0
2015-09-25 12:10:00,38.82,38.91,38.78,38.79,30799.0,25.6251,25.6845,25.5987,25.6053,30799.0
2015-09-25 12:20:00,38.8,38.83,38.76,38.82,31971.0,25.6119,25.6317,25.5855,25.6251,31971.0
2015-09-25 12:30:00,38.81,38.91,38.81,38.88,36847.0,25.6185,25.6845,25.6185,25.6647,36847.0
2015-09-25 12:40:00,38.87,39.0,38.87,38.99,77039.0,25.6581,25.7439,25.6581,25.7373,77039.0
2015-09-25 12:50:00,38.98,39.02,38.96,38.97,33950.0,25.7307,25.7571,25.7175,25.7241,33950.0
2015-09-25 13:00:00,38.97,39.03,38.94,39.02,60651.0,25.7241,25.7637,25.7043,25.7571,60651.0
2015-09-25 13:10:00,39.02,39.08,39.0,39.01,24112.0,25.7571,25.7967,25.7439,25.7505,24112.0
2015-09-25 13:20:00,39.02,39.02,38.97,39.02,45547.0,25.7571,25.7571,25.7241,25.7571,45547.0
2015-09-25 13:30:00,39.02,39.03,38.99,39.0,65063.0,25.7571,25.7637,25.7373,25.7439,65063.0
2015-09-25 13:40:00,39.0,39.03,38.95,39.0,40080.0,25.7439,25.7637,25.7109,25.7439,40080.0
2015-09-25 13:50:00,39.0,39.05,38.98,39.01,25845.0,25.7439,25.7769,25.7307,25.7505,25845.0
2015-09-25 14:00:00,39.0,39.08,38.99,39.0,74898.0,25.7439,25.7967,25.7373,25.7439,74898.0
2015-09-25 14:10:00,39.0,39.0,38.82,38.85,91135.0,25.7439,25.7439,25.6251,25.6449,91135.0
2015-09-25 14:20:00,38.85,38.91,38.83,38.84,65094.0,25.6449,25.6845,25.6317,25.6383,65094.0
2015-09-25 14:30:00,38.84,38.89,38.79,38.83,81372.0,25.6383,25.6713,25.6053,25.6317,81372.0
2015-09-25 14:40:00,38.84,38.85,38.76,38.84,95326.0,25.6383,25.6449,25.5855,25.6383,95326.0
2015-09-25 14:50:00,38.84,38.91,38.78,38.87,117025.0,25.6383,25.6845,25.5987,25.6581,117025.0
2015-09-25 15:00:00,38.86,38.88,38.62,38.62,97884.0,25.6515,25.6647,25.4931,25.4931,97884.0
2015-09-25 15:10:00,38.62,38.68,38.57,38.65,86611.0,25.4931,25.5327,25.4601,25.5129,86611.0
2015-09-25 15:20:00,38.64,38.75,38.61,38.7,76555.0,25.5063,25.5789,25.4865,25.5459,76555.0
2015-09-25 15:30:00,38.7,38.78,38.66,38.68,87720.0,25.5459,25.5987,25.5195,25.5327,87720.0
2015-09-25 15:40:00,38.68,38.76,38.63,38.73,119068.0,25.5327,25.5855,25.4997,25.5657,119068.0
2015-09-25 15:50:00,38.72,38.76,38.65,38.72,146447.0,25.5591,25.5855,25.5129,25.5591,146447.0
2015-09-28 09:30:00,38.37,38.55,38.28,38.3,71627.0,25.3281,25.4469,25.2687,25.2819,71627.0
2015-09-28 09:40:00,38.31,38.4,38.24,38.24,56271.0,25.2885,25.3479,25.2423,25.2423,56271.0
2015-09-28 09:50:00,38.24,38.29,38.16,38.2,56205.0,25.2423,25.2753,25.1894,25.2158,56205.0
2015-09-28 10:00:00,38.19,38.21,38.03,38.03,63433.0,25.2092,25.2224,25.1036,25.1036,63433.0
2015-09-28 10:10:00,38.03,38.04,37.96,38.02,89699.0,25.1036,25.1102,25.0574,25.097,89699.0
2015-09-28 10:20:00,38.02,38.06,37.93,38.04,122841.0,25.097,25.1234,25.0376,25.1102,122841.0
2015-09-28 10:30:00,38.03,38.03,37.9,37.95,66414.0,25.1036,25.1036,25.0178,25.0508,66414.0
2015-09-28 10:40:00,37.94,38.01,37.88,37.91,51325.0,25.0442,25.0904,25.0046,25.0244,51325.0
2015-09-28 10:50:00,37.92,37.93,37.82,37.89,64219.0,25.031,25.0376,24.965,25.0112,64219.0
2015-09-28 11:00:00,37.89,38.03,37.89,37.96,59447.0,25.0112,25.1036,25.0112,25.0574,59447.0
2015-09-28 11:10:00,37.97,38.01,37.9,37.98,69664.0,25.064,25.0904,25.0178,25.0706,69664.0
2015-09-28 11:20:00,37.98,38.02,37.81,37.85,48760.0,25.0706,25.097,24.9584,24.9848,48760.0
2015-09-28 11:30:00,37.85,37.86,37.76,37.81,34816.0,24.9848,24.9914,24.9254,24.9584,34816.0
2015-09-28 11:40:00,37.8,37.81,37.74,37.75,61002.0,24.9518,24.9584,24.9122,24.9188,61002.0
2015-09-28 11:50:00,37.76,37.88,37.76,37.8,54939.0,24.9254,25.0046,24.9254,24.9518,54939.0
2015-09-28 12:00:00,37.78,37.8,37.65,37.66,58554.0,24.9386,24.9518,24.8528,24.8594,58554.0
2015-09-28 12:10:00,37.66,37.66,37.52,37.57,130537.0,24.8594,24.8594,24.767,24.8,130537.0
2015-09-28 12:20:00,37.56,37.71,37.52,37.68,29839.0,24.7934,24.8924,24.767,24.8726,29839.0
2015-09-28 12:30:00,37.67,37.74,37.64,37.73,36527.0,24.866,24.9122,24.8462,24.9056,36527.0
2015-09-28 12:40:00,37.72,37.74,37.62,37.67,26458.0,24.899,24.9122,24.833,24.866,26458.0
2015-09-28 12:50:00,37.67,37.76,37.65,37.65,36581.0,24.866,24.9254,24.8528,24.8528,36581.0
2015-09-28 13:00:00,37.65,37.75,37.64,37.71,63904.0,24.8528,24.9188,24.8462,24.8924,63904.0
2015-09-28 13:10:00,37.7,37.7,37.58,37.64,50519.0,24.8858,24.8858,24.8066,24.8462,50519.0
2015-09-28 13:20:00,37.63,37.65,37.55,37.61,58025.0,24.8396,24.8528,24.7868,24.8264,58025.0
2015-09-28 13:30:00,37.61,37.68,37.58,37.67,70290.0,24.8264,24.8726,24.8066,24.866,70290.0
2015-09-28 13:40:00,37.67,37.71,37.65,37.65,35319.0,24.866,24.8924,24.8528,24.8528,35319.0
2015-09-28 13:50:00,37.66,37.68,37.6,37.63,32963.0,24.8594,24.8726,24.8198,24.8396,32963.0
2015-09-28 14:00:00,37.63,37.66,37.58,37.65,44303.0,24.8396,24.8594,24.8066,24.8528,44303.0
2015-09-28 14:10:00,37.64,37.64,37.52,37.56,38430.0,24.8462,24.8462,24.767,24.7934,38430.0
2015-09-28 14:20:00,37.55,37.63,37.53,37.62,53961.0,24.7868,24.8396,24.7736,24.833,53961.0
2015-09-28 14:30:00,37.62,37.71,37.58,37.71,44174.0,24.833,24.8924,24.8066,24.8924,44174.0
2015-09-28 14:40:00,37.71,37.73,37.64,37.71,81161.0,24.8924,24.9056,24.8462,24.8924,81161.0
2015-09-28 14:50:00,37.7,37.73,37.61,37.64,111823.0,24.8858,24.9056,24.8264,24.8462,111823.0
2015-09-28 15:00:00,37.64,37.65,37.56,37.56,59147.0,24.8462,24.8528,24.7934,24.7934,59147.0
2015-09-28 15:10:00,37.55,37.68,37.52,37.67,110713.0,24.7868,24.8726,24.767,24.866,110713.0
2015-09-28 15:20:00,37.68,37.68,37.54,37.57,98233.0,24.8726,24.8726,24.7802,24.8,98233.0
2015-09-28 15:30:00,37.57,37.67,37.57,37.6,146662.0,24.8,24.866,24.8,24.8198,146662.0
2015-09-28 15:40:00,37.59,37.63,37.51,37.56,260554.0,24.8132,24.8396,24.7604,24.7934,260554.0
2015-09-28 15:50:00,37.55,37.58,37.45,37.47,308645.0,24.7868,24.8066,24.7208,24.734,308645.0
2015-09-29 09:30:00,37.46,37.54,37.26,37.39,86196.0,24.7274,24.7802,24.5954,24.6812,86196.0
2015-09-29 09:40:00,37.39,37.43,37.16,37.16,60823.0,24.6812,24.7076,24.5293,24.5293,60823.0
2015-09-29 09:50:00,37.16,37.4,37.12,37.4,46672.0,24.5293,24.6878,24.5029,24.6878,46672.0
2015-09-29 10:00:00,37.42,37.55,37.35,37.39,88266.0,24.701,24.7868,24.6548,24.6812,88266.0
2015-09-29 10:10:00,37.38,37.56,37.38,37.55,45725.0,24.6746,24.7934,24.6746,24.7868,45725.0
2015-09-29 10:20:00,37.56,37.65,37.54,37.64,35027.0,24.7934,24.8528,24.7802,24.8462,35027.0
2015-09-29 10:30:00,37.65,37.72,37.58,37.58,58477.0,24.8528,24.899,24.8066,24.8066,58477.0
2015-09-29 10:40:00,37.57,37.58,37.44,37.44,31759.0,24.8,24.8066,24.7142,24.7142,31759.0
2015-09-29 10:50:00,37.42,37.49,37.37,37.47,98597.0,24.701,24.7472,24.668,24.734,98597.0
2015-09-29 11:00:00,37.49,37.57,37.48,37.5,44715.0,24.7472,24.8,24.7406,24.7538,44715.0
2015-09-29 11:10:00,37.5,37.5,37.25,37.25,90906.0,24.7538,24.7538,24.5888,24.5888,90906.0
2015-09-29 11:20:00,37.26,37.34,37.19,37.33,65755.0,24.5954,24.6482,24.5491,24.6416,65755.0
2015-09-29 11:30:00,37.33,37.36,37.23,37.35,44867.0,24.6416,24.6614,24.5755,24.6548,44867.0
2015-09-29 11:40:00,37.35,37.41,37.29,37.37,41194.0,24.6548,24.6944,24.6152,24.668,41194.0
2015-09-29 11:50:00,37.37,37.45,37.31,37.31,54300.0,24.668,24.7208,24.6284,24.6284,54300.0
2015-09-29 12:00:00,37.31,37.38,37.28,37.29,50142.0,24.6284,24.6746,24.6086,24.6152,50142.0
2015-09-29 12:10:00,37.28,37.28,37.13,37.17,94917.0,24.6086,24.6086,24.5095,24.5359,94917.0
2015-09-29 12:20:00,37.16,37.33,37.16,37.32,57349.0,24.5293,24.6416,24.5293,24.635,57349.0
2015-09-29 12:30:00,37.33,37.37,37.29,37.33,32620.0,24.6416,24.668,24.6152,24.6416,32620.0
2015-09-29 12:40:00,37.33,37.33,37.2,37.24,42666.0,24.6416,24.6416,24.5557,24.5821,42666.0
2015-09-29 12:50:00,37.25,37.29,37.19,37.2,43240.0,24.5888,24.6152,24.5491,24.5557,43240.0
2015-09-29 13:00:00,37.2,37.3,37.19,37.24,43938.0,24.5557,24.6218,24.5491,24.5821,43938.0
2015-09-29 13:10:00,37.25,37.38,37.23,37.37,38174.0,24.5888,24.6746,24.5755,24.668,38174.0
2015-09-29 13:20:00,37.37,37.45,37.36,37.43,39907.0,24.668,24.7208,24.6614,24.7076,39907.0
2015-09-29 13:30:00,37.45,37.46,37.39,37.39,65617.0,24.7208,24.7274,24.6812,24.6812,65617.0
2015-09-29 13:40:00,37.4,37.45,37.36,37.36,52013.0,24.6878,24.7208,24.6614,24.6614,52013.0
2015-09-29 13:50:00,37.37,37.42,37.32,37.37,40442.0,24.668,24.701,24.635,24.668,40442.0
2015-09-29 14:00:00,37.37,37.39,37.34,37.37,39781.0,24.668,24.6812,24.6482,24.668,39781.0
2015-09-29 14:10:00,37.37,37.47,37.35,37.47,41826.0,24.668,24.734,24.6548,24.734,41826.0
2015-09-29 14:20:00,37.47,37.55,37.43,37.54,63275.0,24.734,24.7868,24.7076,24.7802,63275.0
2015-09-29 14:30:00,37.53,37.56,37.46,37.5,79771.0,24.7736,24.7934,24.7274,24.7538,79771.0
2015-09-29 14:40:00,37.5,37.55,37.39,37.39,65197.0,24.7538,24.7868,24.6812,24.6812,65197.0
2015-09-29 14:50:00,37.4,37.43,37.31,37.31,68335.0,24.6878,24.7076,24.6284,24.6284,68335.0
2015-09-29 15:00:00,37.31,37.34,37.2,37.2,71938.0,24.6284,24.6482,24.5557,24.5557,71938.0
2015-09-29 15:10:00,37.2,37.27,37.17,37.19,75336.0,24.5557,24.602,24.5359,24.5491,75336.0
2015-09-29 15:20:00,37.19,37.19,37.11,37.13,67134.0,24.5491,24.5491,24.4963,24.5095,67134.0
2015-09-29 15:30:00,37.14,37.34,37.13,37.29,96427.0,24.5161,24.6482,24.5095,24.6152,96427.0
2015-09-29 15:40:00,37.29,37.36,37.23,37.35,135644.0,24.6152,24.6614,24.5755,24.6548,135644.0
2015-09-29 15:50:00,37.35,37.47,37.34,37.41,249235.0,24.6548,24.734,24.6482,24.6944,249235.0
2015-09-30 09:30:00,37.79,38.05,37.73,37.92,80692.0,24.9452,25.1168,24.9056,25.031,80692.0
2015-09-30 09:40:00,37.88,37.92,37.77,37.88,50948.0,25.0046,25.031,24.932,25.0046,50948.0
2015-09-30 09:50:00,37.86,37.95,37.81,37.87,44056.0,24.9914,25.0508,24.9584,24.998,44056.0
2015-09-30 10:00:00,37.88,38.07,37.87,38.05,47900.0,25.0046,25.13,24.998,25.1168,47900.0
2015-09-30 10:10:00,38.05,38.05,37.94,37.96,43541.0,25.1168,25.1168,25.0442,25.0574,43541.0
2015-09-30 10:20:00,37.96,38.03,37.95,38.01,41265.0,25.0574,25.1036,25.0508,25.0904,41265.0
2015-09-30 10:30:00,38.02,38.02,37.91,37.93,57936.0,25.097,25.097,25.0244,25.0376,57936.0
2015-09-30 10:40:00,37.93,37.99,37.83,37.85,101838.0,25.0376,25.0772,24.9716,24.9848,101838.0
2015-09-30 10:50:00,37.85,37.89,37.78,37.81,38192.0,24.9848,25.0112,24.9386,24.9584,38192.0
2015-09-30 11:00:00,37.81,37.86,37.75,37.83,58346.0,24.9584,24.9914,24.9188,24.9716,58346.0
2015-09-30 11:10:00,37.84,37.88,37.8,37.84,57126.0,24.9782,25.0046,24.9518,24.9782,57126.0
2015-09-30 11:20:00,37.84,37.86,37.76,37.82,26384.0,24.9782,24.9914,24.9254,24.965,26384.0
2015-09-30 11:30:00,37.81,37.83,37.69,37.7,46405.0,24.9584,24.9716,24.8792,24.8858,46405.0
2015-09-30 11:40:00,37.7,37.72,37.61,37.63,38828.0,24.8858,24.899,24.8264,24.8396,38828.0
2015-09-30 11:50:00,37.63,37.65,37.59,37.62,36510.0,24.8396,24.8528,24.8132,24.833,36510.0
2015-09-30 12:00:00,37.63,37.67,37.52,37.53,43120.0,24.8396,24.866,24.767,24.7736,43120.0
2015-09-30 12:10:00,37.53,37.58,37.51,37.57,24765.0,24.7736,24.8066,24.7604,24.8,24765.0
2015-09-30 12:20:00,37.57,37.65,37.51,37.64,48711.0,24.8,24.8528,24.7604,24.8462,48711.0
2015-09-30 12:30:00,37.64,37.65,37.6,37.62,23136.0,24.8462,24.8528,24.8198,24.833,23136.0
2015-09-30 12:40:00,37.61,37.61,37.45,37.46,38737.0,24.8264,24.8264,24.7208,24.7274,38737.0
2015-09-30 12:50:00,37.46,37.54,37.44,37.54,40303.0,24.7274,24.7802,24.7142,24.7802,40303.0
2015-09-30 13:00:00,37.54,37.59,37.53,37.54,23915.0,24.7802,24.8132,24.7736,24.7802,23915.0
2015-09-30 13:10:00,37.55,37.65,37.55,37.62,59405.0,24.7868,24.8528,24.7868,24.833,59405.0
2015-09-30 13:20:00,37.61,37.62,37.51,37.55,61572.0,24.8264,24.833,24.7604,24.7868,61572.0
2015-09-30 13:30:00,37.55,37.59,37.53,37.55,34143.0,24.7868,24.8132,24.7736,24.7868,34143.0
2015-09-30 13:40:00,37.56,37.61,37.54,37.54,58640.0,24.7934,24.8264,24.7802,24.7802,58640.0
2015-09-30 13:50:00,37.54,37.63,37.54,37.62,41893.0,24.7802,24.8396,24.7802,24.833,41893.0
2015-09-30 14:00:00,37.62,37.63,37.54,37.55,80376.0,24.833,24.8396,24.7802,24.7868,80376.0
2015-09-30 14:10:00,37.55,37.64,37.51,37.63,37158.0,24.7868,24.8462,24.7604,24.8396,37158.0
2015-09-30 14:20:00,37.64,37.68,37.61,37.68,25411.0,24.8462,24.8726,24.8264,24.8726,25411.0
2015-09-30 14:30:00,37.68,37.72,37.55,37.57,76202.0,24.8726,24.899,24.7868,24.8,76202.0
2015-09-30 14:40:00,37.55,37.66,37.55,37.64,71562.0,24.7868,24.8594,24.7868,24.8462,71562.0
2015-09-30 14:50:00,37.65,37.73,37.63,37.73,45254.0,24.8528,24.9056,24.8396,24.9056,45254.0
2015-09-30 15:00:00,37.73,37.74,37.62,37.68,50513.0,24.9056,24.9122,24.833,24.8726,50513.0
2015-09-30 15:10:00,37.67,37.69,37.62,37.68,49210.0,24.866,24.8792,24.833,24.8726,49210.0
2015-09-30 15:20:00,37.67,37.79,37.65,37.79,120382.0,24.866,24.9452,24.8528,24.9452,120382.0
2015-09-30 15:30:00,37.79,37.82,37.72,37.72,93658.0,24.9452,24.965,24.899,24.899,93658.0
2015-09-30 15:40:00,37.72,37.81,37.71,37.77,270110.0,24.899,24.9584,24.8924,24.932,270110.0
2015-09-30 15:50:00,37.78,37.84,37.75,37.79,360133.0,24.9386,24.9782,24.9188,24.9452,360133.0
2015-10-01 09:30:00,37.71,38.0,37.68,37.83,139328.0,24.8924,25.0838,24.8726,24.9716,139328.0
2015-10-01 09:40:00,37.83,38.03,37.82,37.98,72561.0,24.9716,25.1036,24.965,25.0706,72561.0
2015-10-01 09:50:00,37.98,38.03,37.91,37.98,57715.0,25.0706,25.1036,25.0244,25.0706,57715.0
2015-10-01 10:00:00,37.97,38.0,37.85,37.99,45895.0,25.064,25.0838,24.9848,25.0772,45895.0
2015-10-01 10:10:00,37.98,38.25,37.92,38.23,117186.0,25.0706,25.2489,25.031,25.2356,117186.0
2015-10-01 10:20:00,38.23,38.31,38.2,38.23,68643.0,25.2356,25.2885,25.2158,25.2356,68643.0
2015-10-01 10:30:00,38.23,38.26,38.06,38.15,60926.0,25.2356,25.2555,25.1234,25.1828,60926.0
2015-10-01 10:40:00,38.14,38.21,38.08,38.15,64734.0,25.1762,25.2224,25.1366,25.1828,64734.0
2015-10-01 10:50:00,38.16,38.17,38.06,38.06,34802.0,25.1894,25.196,25.1234,25.1234,34802.0
2015-10-01 11:00:00,38.04,38.1,37.99,38.07,31257.0,25.1102,25.1498,25.0772,25.13,31257.0
2015-10-01 11:10:00,38.08,38.13,37.98,38.02,28401.0,25.1366,25.1696,25.0706,25.097,28401.0
2015-10-01 11:20:00,38.01,38.08,37.95,38.01,26416.0,25.0904,25.1366,25.0508,25.0904,26416.0
2015-10-01 11:30:00,38.02,38.09,37.97,38.05,63538.0,25.097,25.1432,25.064,25.1168,63538.0
2015-10-01 11:40:00,38.04,38.05,37.89,37.95,43966.0,25.1102,25.1168,25.0112,25.0508,43966.0
2015-10-01 11:50:00,37.96,37.97,37.79,37.84,41683.0,25.0574,25.064,24.9452,24.9782,41683.0
2015-10-01 12:00:00,37.84,37.84,37.73,37.76,31400.0,24.9782,24.9782,24.9056,24.9254,31400.0
2015-10-01 12:10:00,37.76,37.87,37.73,37.87,42813.0,24.9254,24.998,24.9056,24.998,42813.0
2015-10-01 12:20:00,37.88,37.94,37.82,37.92,34630.0,25.0046,25.0442,24.965,25.031,34630.0
2015-10-01 12:30:00,37.91,38.01,37.91,37.98,28595.0,25.0244,25.0904,25.0244,25.0706,28595.0
2015-10-01 12:40:00,37.98,37.98,37.9,37.91,45986.0,25.0706,25.0706,25.0178,25.0244,45986.0
2015-10-01 12:50:00,37.91,38.02,37.9,38.0,69018.0,25.0244,25.097,25.0178,25.0838,69018.0
2015-10-01 13:00:00,37.99,37.99,37.9,37.98,29149.0,25.0772,25.0772,25.0178,25.0706,29149.0
2015-10-01 13:10:00,37.98,38.03,37.9,37.96,34764.0,25.0706,25.1036,25.0178,25.0574,34764.0
2015-10-01 13:20:00,37.95,38.01,37.9,37.94,32557.0,25.0508,25.0904,25.0178,25.0442,32557.0
2015-10-01 13:30:00,37.95,38.01,37.94,37.99,31455.0,25.0508,25.0904,25.0442,25.0772,31455.0
2015-10-01 13:40:00,37.99,38.01,37.95,38.01,33601.0,25.0772,25.0904,25.0508,25.0904,33601.0
2015-10-01 13:50:00,38.02,38.13,37.97,38.11,46319.0,25.097,25.1696,25.064,25.1564,46319.0
2015-10-01 14:00:00,38.11,38.63,38.07,38.44,403831.0,25.1564,25.4997,25.13,25.3743,403831.0
2015-10-01 14:10:00,38.42,38.43,38.31,38.36,73952.0,25.3611,25.3677,25.2885,25.3215,73952.0
2015-10-01 14:20:00,38.36,38.39,38.24,38.28,59342.0,25.3215,25.3413,25.2423,25.2687,59342.0
2015-10-01 14:30:00,38.29,38.33,38.24,38.29,72837.0,25.2753,25.3017,25.2423,25.2753,72837.0
2015-10-01 14:40:00,38.3,38.33,38.25,38.25,51924.0,25.2819,25.3017,25.2489,25.2489,51924.0
2015-10-01 14:50:00,38.25,38.35,38.23,38.33,75733.0,25.2489,25.3149,25.2356,25.3017,75733.0
2015-10-01 15:00:00,38.34,38.41,38.26,38.28,48657.0,25.3083,25.3545,25.2555,25.2687,48657.0
2015-10-01 15:10:00,38.28,38.32,38.25,38.26,60602.0,25.2687,25.2951,25.2489,25.2555,60602.0
2015-10-01 15:20:00,38.25,38.27,38.12,38.16,79787.0,25.2489,25.2621,25.163,25.1894,79787.0
2015-10-01 15:30:00,38.15,38.17,38.07,38.07,116453.0,25.1828,25.196,25.13,25.13,116453.0
2015-10-01 15:40:00,38.07,38.19,38.07,38.19,120892.0,25.13,25.2092,25.13,25.2092,120892.0
2015-10-01 15:50:00,38.19,38.36,38.19,38.35,256623.0,25.2092,25.3215,25.2092,25.3149,256623.0
2015-10-02 09:30:00,37.99,38.0,37.68,37.93,108549.0,25.0772,25.0838,24.8726,25.0376,108549.0
2015-10-02 09:40:00,37.91,37.95,37.78,37.82,55298.0,25.0244,25.0508,24.9386,24.965,55298.0
2015-10-02 09:50:00,37.8,37.91,37.73,37.85,46498.0,24.9518,25.0244,24.9056,24.9848,46498.0
2015-10-02 10:00:00,37.84,37.88,37.74,37.78,70919.0,24.9782,25.0046,24.9122,24.9386,70919.0
2015-10-02 10:10:00,37.79,37.91,37.76,37.83,82976.0,24.9452,25.0244,24.9254,24.9716,82976.0
2015-10-02 10:20:00,37.83,38.0,37.82,37.87,118969.0,24.9716,25.0838,24.965,24.998,118969.0
2015-10-02 10:30:00,37.87,37.91,37.83,37.87,70318.0,24.998,25.0244,24.9716,24.998,70318.0
2015-10-02 10:40:00,37.86,38.06,37.86,38.05,42634.0,24.9914,25.1234,24.9914,25.1168,42634.0
2015-10-02 10:50:00,38.06,38.11,38.03,38.06,47037.0,25.1234,25.1564,25.1036,25.1234,47037.0
2015-10-02 11:00:00,38.06,38.22,38.03,38.22,70203.0,25.1234,25.229,25.1036,25.229,70203.0
2015-10-02 11:10:00,38.23,38.23,38.1,38.11,61761.0,25.2356,25.2356,25.1498,25.1564,61761.0
2015-10-02 11:20:00,38.11,38.11,38.01,38.09,73449.0,25.1564,25.1564,25.0904,25.1432,73449.0
2015-10-02 11:30:00,38.1,38.19,38.07,38.12,74496.0,25.1498,25.2092,25.13,25.163,74496.0
2015-10-02 11:40:00,38.12,38.13,38.09,38.12,32258.0,25.163,25.1696,25.1432,25.163,32258.0
2015-10-02 11:50:00,38.1,38.18,38.08,38.15,40450.0,25.1498,25.2026,25.1366,25.1828,40450.0
2015-10-02 12:00:00,38.14,38.18,38.08,38.17,83041.0,25.1762,25.2026,25.1366,25.196,83041.0
2015-10-02 12:10:00,38.17,38.35,38.17,38.33,50725.0,25.196,25.3149,25.196,25.3017,50725.0
2015-10-02 12:20:00,38.33,38.39,38.31,38.38,53093.0,25.3017,25.3413,25.2885,25.3347,53093.0
2015-10-02 12:30:00,38.38,38.51,38.37,38.39,83019.0,25.3347,25.4205,25.3281,25.3413,83019.0
2015-10-02 12:40:00,38.39,38.52,38.38,38.48,50915.0,25.3413,25.4271,25.3347,25.4007,50915.0
2015-10-02 12:50:00,38.47,38.55,38.41,38.52,102779.0,25.3941,25.4469,25.3545,25.4271,102779.0
2015-10-02 13:00:00,38.52,38.55,38.49,38.54,81335.0,25.4271,25.4469,25.4073,25.4403,81335.0
2015-10-02 13:10:00,38.54,38.6,38.53,38.54,88248.0,25.4403,25.4799,25.4337,25.4403,88248.0
2015-10-02 13:20:00,38.54,38.54,38.46,38.48,51625.0,25.4403,25.4403,25.3875,25.4007,51625.0
2015-10-02 13:30:00,38.48,38.61,38.47,38.5,49430.0,25.4007,25.4865,25.3941,25.4139,49430.0
2015-10-02 13:40:00,38.5,38.56,38.44,38.55,75248.0,25.4139,25.4535,25.3743,25.4469,75248.0
2015-10-02 13:50:00,38.55,38.56,38.44,38.45,51643.0,25.4469,25.4535,25.3743,25.3809,51643.0
2015-10-02 14:00:00,38.45,38.55,38.44,38.55,53123.0,25.3809,25.4469,25.3743,25.4469,53123.0
2015-10-02 14:10:00,38.55,38.55,38.45,38.48,49158.0,25.4469,25.4469,25.3809,25.4007,49158.0
2015-10-02 14:20:00,38.48,38.61,38.46,38.58,70398.0,25.4007,25.4865,25.3875,25.4667,70398.0
2015-10-02 14:30:00,38.59,38.67,38.59,38.67,49587.0,25.4733,25.5261,25.4733,25.5261,49587.0
2015-10-02 14:40:00,38.67,38.69,38.63,38.65,60574.0,25.5261,25.5393,25.4997,25.5129,60574.0
2015-10-02 14:50:00,38.65,38.67,38.57,38.59,71089.0,25.5129,25.5261,25.4601,25.4733,71089.0
2015-10-02 15:00:00,38.59,38.63,38.52,38.63,111597.0,25.4733,25.4997,25.4271,25.4997,111597.0
2015-10-02 15:10:00,38.63,38.75,38.61,38.74,91715.0,25.4997,25.5789,25.4865,25.5723,91715.0
2015-10-02 15:20:00,38.74,38.79,38.72,38.77,164945.0,25.5723,25.6053,25.5591,25.5921,164945.0
2015-10-02 15:30:00,38.77,38.92,38.77,38.86,159350.0,25.5921,25.6911,25.5921,25.6515,159350.0
2015-10-02 15:40:00,38.85,38.87,38.76,38.87,131648.0,25.6449,25.6581,25.5855,25.6581,131648.0
2015-10-02 15:50:00,38.87,38.91,38.8,38.9,253700.0,25.6581,25.6845,25.6119,25.6779,253700.0
2015-10-05 09:30:00,39.13,39.17,38.99,39.12,135989.0,25.8297,25.8561,25.7373,25.8231,135989.0
2015-10-05 09:40:00,39.13,39.31,39.11,39.28,58616.0,25.8297,25.9486,25.8165,25.9288,58616.0
2015-10-05 09:50:00,39.29,39.4,39.29,39.4,33675.0,25.9354,26.008,25.9354,26.008,33675.0
2015-10-05 10:00:00,39.4,39.43,39.25,39.26,65746.0,26.008,26.0278,25.909,25.9156,65746.0
2015-10-05 10:10:00,39.25,39.37,39.24,39.37,149711.0,25.909,25.9882,25.9024,25.9882,149711.0
2015-10-05 10:20:00,39.37,39.53,39.37,39.5,119474.0,25.9882,26.0938,25.9882,26.074,119474.0
2015-10-05 10:30:00,39.51,39.55,39.47,39.52,47859.0,26.0806,26.107,26.0542,26.0872,47859.0
2015-10-05 10:40:00,39.52,39.53,39.36,39.45,50628.0,26.0872,26.0938,25.9816,26.041,50628.0
2015-10-05 10:50:00,39.45,39.52,39.44,39.45,51110.0,26.041,26.0872,26.0344,26.041,51110.0
2015-10-05 11:00:00,39.45,39.52,39.44,39.49,67826.0,26.041,26.0872,26.0344,26.0674,67826.0
2015-10-05 11:10:00,39.49,39.52,39.45,39.47,27378.0,26.0674,26.0872,26.041,26.0542,27378.0
2015-10-05 11:20:00,39.47,39.61,39.47,39.56,27726.0,26.0542,26.1466,26.0542,26.1136,27726.0
2015-10-05 11:30:00,39.57,39.62,39.41,39.41,35299.0,26.1202,26.1532,26.0146,26.0146,35299.0
2015-10-05 11:40:00,39.41,39.5,39.41,39.49,25329.0,26.0146,26.074,26.0146,26.0674,25329.0
2015-10-05 11:50:00,39.49,39.54,39.46,39.54,22937.0,26.0674,26.1004,26.0476,26.1004,22937.0
2015-10-05 12:00:00,39.54,39.62,39.51,39.57,40249.0,26.1004,26.1532,26.0806,26.1202,40249.0
2015-10-05 12:10:00,39.57,39.65,39.51,39.59,55027.0,26.1202,26.173,26.0806,26.1334,55027.0
2015-10-05 12:20:00,39.59,39.62,39.56,39.62,32816.0,26.1334,26.1532,26.1136,26.1532,32816.0
2015-10-05 12:30:00,39.63,39.65,39.59,39.63,27663.0,26.1598,26.173,26.1334,26.1598,27663.0
2015-10-05 12:40:00,39.62,39.69,39.6,39.69,22815.0,26.1532,26.1994,26.14,26.1994,22815.0
2015-10-05 12:50:00,39.69,39.7,39.61,39.7,29667.0,26.1994,26.206,26.1466,26.206,29667.0
2015-10-05 13:00:00,39.7,39.73,39.64,39.64,41473.0,26.206,26.2258,26.1664,26.1664,41473.0
2015-10-05 13:10:00,39.64,39.71,39.64,39.7,30624.0,26.1664,26.2126,26.1664,26.206,30624.0
2015-10-05 13:20:00,39.7,39.74,39.69,39.7,21769.0,26.206,26.2324,26.1994,26.206,21769.0
2015-10-05 13:30:00,39.69,39.7,39.6,39.63,24209.0,26.1994,26.206,26.14,26.1598,24209.0
2015-10-05 13:40:00,39.63,39.66,39.57,39.65,26660.0,26.1598,26.1796,26.1202,26.173,26660.0
2015-10-05 13:50:00,39.64,39.65,39.59,39.64,37211.0,26.1664,26.173,26.1334,26.1664,37211.0
2015-10-05 14:00:00,39.64,39.65,39.58,39.65,39829.0,26.1664,26.173,26.1268,26.173,39829.0
2015-10-05 14:10:00,39.65,39.68,39.63,39.65,26224.0,26.173,26.1928,26.1598,26.173,26224.0
2015-10-05 14:20:00,39.66,39.7,39.64,39.67,33018.0,26.1796,26.206,26.1664,26.1862,33018.0
2015-10-05 14:30:00,39.68,39.7,39.66,39.67,36699.0,26.1928,26.206,26.1796,26.1862,36699.0
2015-10-05 14:40:00,39.68,39.75,39.64,39.64,43306.0,26.1928,26.239,26.1664,26.1664,43306.0
2015-10-05 14:50:00,39.64,39.69,39.62,39.68,55089.0,26.1664,26.1994,26.1532,26.1928,55089.0
2015-10-05 15:00:00,39.68,39.72,39.66,39.7,52632.0,26.1928,26.2192,26.1796,26.206,52632.0
2015-10-05 15:10:00,39.7,39.71,39.61,39.61,51337.0,26.206,26.2126,26.1466,26.1466,51337.0
2015-10-05 15:20:00,39.62,39.68,39.61,39.64,54927.0,26.1532,26.1928,26.1466,26.1664,54927.0
2015-10-05 15:30:00,39.64,39.69,39.63,39.64,99340.0,26.1664,26.1994,26.1598,26.1664,99340.0
2015-10-05 15:40:00,39.63,39.75,39.63,39.75,76880.0,26.1598,26.239,26.1598,26.239,76880.0
2015-10-05 15:50:00,39.75,39.78,39.71,39.74,225756.0,26.239,26.2588,26.2126,26.2324,225756.0
2015-10-06 09:30:00,39.77,39.79,39.57,39.65,132589.0,26.2522,26.2654,26.1202,26.173,132589.0
2015-10-06 09:40:00,39.64,39.79,39.62,39.72,80154.0,26.1664,26.2654,26.1532,26.2192,80154.0
2015-10-06 09:50:00,39.72,39.98,39.71,39.96,91377.0,26.2192,26.3908,26.2126,26.3776,91377.0
2015-10-06 10:00:00,39.96,39.96,39.84,39.85,68941.0,26.3776,26.3776,26.2984,26.305,68941.0
2015-10-06 10:10:00,39.86,39.88,39.73,39.74,67182.0,26.3116,26.3248,26.2258,26.2324,67182.0
2015-10-06 10:20:00,39.74,39.79,39.68,39.71,53387.0,26.2324,26.2654,26.1928,26.2126,53387.0
2015-10-06 10:30:00,39.71,39.87,39.71,39.83,73967.0,26.2126,26.3182,26.2126,26.2918,73967.0
2015-10-06 10:40:00,39.83,39.9,39.82,39.82,57635.0,26.2918,26.338,26.2852,26.2852,57635.0
2015-10-06 10:50:00,39.82,39.85,39.77,39.85,38466.0,26.2852,26.305,26.2522,26.305,38466.0
2015-10-06 11:00:00,39.85,39.96,39.85,39.91,55087.0,26.305,26.3776,26.305,26.3446,55087.0
2015-10-06 11:10:00,39.91,39.95,39.87,39.93,117835.0,26.3446,26.371,26.3182,26.3578,117835.0
2015-10-06 11:20:00,39.94,40.01,39.92,39.97,79176.0,26.3644,26.4106,26.3512,26.3842,79176.0
2015-10-06 11:30:00,39.97,39.97,39.82,39.82,62026.0,26.3842,26.3842,26.2852,26.2852,62026.0
2015-10-06 11:40:00,39.81,39.89,39.76,39.77,48712.0,26.2786,26.3314,26.2456,26.2522,48712.0
2015-10-06 11:50:00,39.78,39.84,39.7,39.75,76648.0,26.2588,26.2984,26.206,26.239,76648.0
2015-10-06 12:00:00,39.76,39.78,39.71,39.75,119563.0,26.2456,26.2588,26.2126,26.239,119563.0
2015-10-06 12:10:00,39.76,39.79,39.71,39.72,51741.0,26.2456,26.2654,26.2126,26.2192,51741.0
2015-10-06 12:20:00,39.71,39.75,39.61,39.63,69450.0,26.2126,26.239,26.1466,26.1598,69450.0
2015-10-06 12:30:00,39.62,39.63,39.52,39.59,58960.0,26.1532,26.1598,26.0872,26.1334,58960.0
2015-10-06 12:40:00,39.58,39.61,39.52,39.57,72271.0,26.1268,26.1466,26.0872,26.1202,72271.0
2015-10-06 12:50:00,39.57,39.65,39.56,39.65,47157.0,26.1202,26.173,26.1136,26.173,47157.0
2015-10-06 13:00:00,39.66,39.69,39.65,39.67,56601.0,26.1796,26.1994,26.173,26.1862,56601.0
2015-10-06 13:10:00,39.67,39.81,39.67,39.81,50445.0,26.1862,26.2786,26.1862,26.2786,50445.0
2015-10-06 13:20:00,39.81,39.86,39.8,39.83,36764.0,26.2786,26.3116,26.272,26.2918,36764.0
2015-10-06 13:30:00,39.83,39.83,39.75,39.77,41750.0,26.2918,26.2918,26.239,26.2522,41750.0
2015-10-06 13:40:00,39.77,39.79,39.7,39.79,59817.0,26.2522,26.2654,26.206,26.2654,59817.0
2015-10-06 13:50:00,39.79,39.84,39.71,39.8,54030.0,26.2654,26.2984,26.2126,26.272,54030.0
2015-10-06 14:00:00,39.8,39.84,39.75,39.77,51639.0,26.272,26.2984,26.239,26.2522,51639.0
2015-10-06 14:10:00,39.77,39.95,39.75,39.94,65689.0,26.2522,26.371,26.239,26.3644,65689.0
2015-10-06 14:20:00,39.93,39.99,39.89,39.99,43859.0,26.3578,26.3974,26.3314,26.3974,43859.0
2015-10-06 14:30:00,39.99,39.99,39.91,39.97,64189.0,26.3974,26.3974,26.3446,26.3842,64189.0
2015-10-06 14:40:00,39.96,39.97,39.86,39.92,61147.0,26.3776,26.3842,26.3116,26.3512,61147.0
2015-10-06 14:50:00,39.91,39.94,39.81,39.82,91424.0,26.3446,26.3644,26.2786,26.2852,91424.0
2015-10-06 15:00:00,39.81,39.88,39.77,39.85,70721.0,26.2786,26.3248,26.2522,26.305,70721.0
2015-10-06 15:10:00,39.84,39.89,39.78,39.88,92248.0,26.2984,26.3314,26.2588,26.3248,92248.0
2015-10-06 15:20:00,39.88,39.92,39.84,39.9,99984.0,26.3248,26.3512,26.2984,26.338,99984.0
2015-10-06 15:30:00,39.9,39.96,39.85,39.86,129354.0,26.338,26.3776,26.305,26.3116,129354.0
2015-10-06 15:40:00,39.85,39.86,39.79,39.83,166815.0,26.305,26.3116,26.2654,26.2918,166815.0
2015-10-06 15:50:00,39.83,39.86,39.77,39.85,314361.0,26.2918,26.3116,26.2522,26.305,314361.0
2015-10-07 09:30:00,40.43,40.43,39.96,40.26,196558.0,26.6879,26.6879,26.3776,26.5757,196558.0
2015-10-07 09:40:00,40.25,40.26,40.07,40.17,66065.0,26.5691,26.5757,26.4502,26.5162,66065.0
2015-10-07 09:50:00,40.18,40.29,40.15,40.2,51947.0,26.5228,26.5955,26.503,26.536,51947.0
2015-10-07 10:00:00,40.2,40.25,40.14,40.18,72812.0,26.536,26.5691,26.4964,26.5228,72812.0
2015-10-07 10:10:00,40.19,40.29,40.1,40.24,101069.0,26.5294,26.5955,26.47,26.5625,101069.0
2015-10-07 10:20:00,40.24,40.38,40.23,40.38,66755.0,26.5625,26.6549,26.5559,26.6549,66755.0
2015-10-07 10:30:00,40.38,40.38,40.21,40.27,42006.0,26.6549,26.6549,26.5426,26.5823,42006.0
2015-10-07 10:40:00,40.25,40.25,40.05,40.08,58325.0,26.5691,26.5691,26.437,26.4568,58325.0
2015-10-07 10:50:00,40.08,40.2,40.06,40.2,32889.0,26.4568,26.536,26.4436,26.536,32889.0
2015-10-07 11:00:00,40.19,40.2,40.03,40.1,54190.0,26.5294,26.536,26.4238,26.47,54190.0
2015-10-07 11:10:00,40.09,40.09,39.96,39.98,41742.0,26.4634,26.4634,26.3776,26.3908,41742.0
2015-10-07 11:20:00,39.98,39.99,39.81,39.84,44122.0,26.3908,26.3974,26.2786,26.2984,44122.0
2015-10-07 11:30:00,39.84,40.02,39.81,39.99,58971.0,26.2984,26.4172,26.2786,26.3974,58971.0
2015-10-07 11:40:00,39.98,39.99,39.86,39.88,56090.0,26.3908,26.3974,26.3116,26.3248,56090.0
2015-10-07 11:50:00,39.88,40.0,39.87,39.96,41723.0,26.3248,26.404,26.3182,26.3776,41723.0
2015-10-07 12:00:00,39.96,39.99,39.9,39.93,30342.0,26.3776,26.3974,26.338,26.3578,30342.0
2015-10-07 12:10:00,39.93,40.01,39.92,40.01,33905.0,26.3578,26.4106,26.3512,26.4106,33905.0
2015-10-07 12:20:00,40.0,40.0,39.8,39.83,37926.0,26.404,26.404,26.272,26.2918,37926.0
2015-10-07 12:30:00,39.84,39.88,39.79,39.82,45379.0,26.2984,26.3248,26.2654,26.2852,45379.0
2015-10-07 12:40:00,39.81,39.94,39.79,39.9,25580.0,26.2786,26.3644,26.2654,26.338,25580.0
2015-10-07 12:50:00,39.9,39.91,39.84,39.85,24427.0,26.338,26.3446,26.2984,26.305,24427.0
2015-10-07 13:00:00,39.86,39.98,39.85,39.98,27583.0,26.3116,26.3908,26.305,26.3908,27583.0
2015-10-07 13:10:00,39.99,40.07,39.99,40.02,17365.0,26.3974,26.4502,26.3974,26.4172,17365.0
2015-10-07 13:20:00,40.03,40.15,40.03,40.12,36800.0,26.4238,26.503,26.4238,26.4832,36800.0
2015-10-07 13:30:00,40.13,40.29,40.13,40.27,63850.0,26.4898,26.5955,26.4898,26.5823,63850.0
2015-10-07 13:40:00,40.28,40.29,40.24,40.24,34400.0,26.5889,26.5955,26.5625,26.5625,34400.0
2015-10-07 13:50:00,40.23,40.23,40.17,40.17,36999.0,26.5559,26.5559,26.5162,26.5162,36999.0
2015-10-07 14:00:00,40.18,40.24,40.17,40.24,57050.0,26.5228,26.5625,26.5162,26.5625,57050.0
2015-10-07 14:10:00,40.24,40.25,40.18,40.22,53647.0,26.5625,26.5691,26.5228,26.5492,53647.0
2015-10-07 14:20:00,40.21,40.22,40.13,40.14,25727.0,26.5426,26.5492,26.4898,26.4964,25727.0
2015-10-07 14:30:00,40.15,40.2,40.08,40.12,41433.0,26.503,26.536,26.4568,26.4832,41433.0
2015-10-07 14:40:00,40.12,40.18,40.08,40.09,30262.0,26.4832,26.5228,26.4568,26.4634,30262.0
2015-10-07 14:50:00,40.09,40.13,40.07,40.08,28491.0,26.4634,26.4898,26.4502,26.4568,28491.0
2015-10-07 15:00:00,40.09,40.1,40.05,40.05,42031.0,26.4634,26.47,26.437,26.437,42031.0
2015-10-07 15:10:00,40.06,40.16,40.05,40.12,56274.0,26.4436,26.5096,26.437,26.4832,56274.0
2015-10-07 15:20:00,40.12,40.12,40.07,40.09,39192.0,26.4832,26.4832,26.4502,26.4634,39192.0
2015-10-07 15:30:00,40.09,40.16,40.08,40.16,45179.0,26.4634,26.5096,26.4568,26.5096,45179.0
2015-10-07 15:40:00,40.15,40.21,40.14,40.18,65101.0,26.503,26.5426,26.4964,26.5228,65101.0
2015-10-07 15:50:00,40.19,40.28,40.17,40.27,126566.0,26.5294,26.5889,26.5162,26.5823,126566.0
2015-10-08 09:30:00,40.3,40.4,40.2,40.23,52761.0,26.6021,26.6681,26.536,26.5559,52761.0
2015-10-08 09:40:00,40.22,40.42,40.22,40.42,21922.0,26.5492,26.6813,26.5492,26.6813,21922.0
2015-10-08 09:50:00,40.42,40.5,40.38,40.41,38307.0,26.6813,26.7341,26.6549,26.6747,38307.0
2015-10-08 10:00:00,40.43,40.51,40.31,40.47,94295.0,26.6879,26.7407,26.6087,26.7143,94295.0
2015-10-08 10:10:00,40.47,40.56,40.43,40.48,48780.0,26.7143,26.7737,26.6879,26.7209,48780.0
2015-10-08 10:20:00,40.47,40.57,40.45,40.47,99857.0,26.7143,26.7803,26.7011,26.7143,99857.0
2015-10-08 10:30:00,40.48,40.7,40.47,40.7,62217.0,26.7209,26.8661,26.7143,26.8661,62217.0
2015-10-08 10:40:00,40.7,40.71,40.49,40.51,58208.0,26.8661,26.8727,26.7275,26.7407,58208.0
2015-10-08 10:50:00,40.51,40.56,40.49,40.55,56885.0,26.7407,26.7737,26.7275,26.7671,56885.0
2015-10-08 11:00:00,40.55,40.59,40.45,40.49,118841.0,26.7671,26.7935,26.7011,26.7275,118841.0
2015-10-08 11:10:00,40.49,40.56,40.48,40.56,83972.0,26.7275,26.7737,26.7209,26.7737,83972.0
2015-10-08 11:20:00,40.56,40.76,40.56,40.73,55750.0,26.7737,26.9057,26.7737,26.8859,55750.0
2015-10-08 11:30:00,40.74,40.77,40.7,40.71,52364.0,26.8925,26.9123,26.8661,26.8727,52364.0
2015-10-08 11:40:00,40.71,40.75,40.67,40.69,47771.0,26.8727,26.8991,26.8463,26.8595,47771.0
2015-10-08 11:50:00,40.7,40.74,40.67,40.72,33370.0,26.8661,26.8925,26.8463,26.8793,33370.0
2015-10-08 12:00:00,40.72,40.77,40.68,40.7,41538.0,26.8793,26.9123,26.8529,26.8661,41538.0
2015-10-08 12:10:00,40.69,40.77,40.67,40.71,45600.0,26.8595,26.9123,26.8463,26.8727,45600.0
2015-10-08 12:20:00,40.72,40.76,40.69,40.72,35527.0,26.8793,26.9057,26.8595,26.8793,35527.0
2015-10-08 12:30:00,40.71,40.76,40.7,40.72,34396.0,26.8727,26.9057,26.8661,26.8793,34396.0
2015-10-08 12:40:00,40.72,40.79,40.6,40.6,45584.0,26.8793,26.9255,26.8001,26.8001,45584.0
2015-10-08 12:50:00,40.6,40.68,40.57,40.67,42102.0,26.8001,26.8529,26.7803,26.8463,42102.0
2015-10-08 13:00:00,40.67,40.75,40.63,40.71,49085.0,26.8463,26.8991,26.8199,26.8727,49085.0
2015-10-08 13:10:00,40.71,40.73,40.69,40.73,35912.0,26.8727,26.8859,26.8595,26.8859,35912.0
2015-10-08 13:20:00,40.73,40.75,40.68,40.68,53130.0,26.8859,26.8991,26.8529,26.8529,53130.0
2015-10-08 13:30:00,40.68,40.77,40.68,40.75,38179.0,26.8529,26.9123,26.8529,26.8991,38179.0
2015-10-08 13:40:00,40.75,40.81,40.72,40.79,55350.0,26.8991,26.9387,26.8793,26.9255,55350.0
2015-10-08 13:50:00,40.79,40.86,40.76,40.86,57094.0,26.9255,26.9717,26.9057,26.9717,57094.0
2015-10-08 14:00:00,40.85,41.02,40.78,40.88,104742.0,26.9651,27.0773,26.9189,26.9849,104742.0
2015-10-08 14:10:00,40.88,41.03,40.87,40.94,74243.0,26.9849,27.0839,26.9783,27.0245,74243.0
2015-10-08 14:20:00,40.93,40.99,40.88,40.97,50084.0,27.0179,27.0575,26.9849,27.0443,50084.0
2015-10-08 14:30:00,40.97,41.07,40.96,41.05,51632.0,27.0443,27.1103,27.0377,27.0971,51632.0
2015-10-08 14:40:00,41.05,41.1,40.96,41.0,58834.0,27.0971,27.1301,27.0377,27.0641,58834.0
2015-10-08 14:50:00,41.0,41.08,40.97,41.03,53701.0,27.0641,27.1169,27.0443,27.0839,53701.0
2015-10-08 15:00:00,41.04,41.1,41.02,41.1,82461.0,27.0905,27.1301,27.0773,27.1301,82461.0
2015-10-08 15:10:00,41.09,41.16,41.08,41.12,81544.0,27.1235,27.1697,27.1169,27.1433,81544.0
2015-10-08 15:20:00,41.13,41.15,40.96,40.97,107252.0,27.1499,27.1631,27.0377,27.0443,107252.0
2015-10-08 15:30:00,40.98,41.02,40.93,40.94,103580.0,27.0509,27.0773,27.0179,27.0245,103580.0
2015-10-08 15:40:00,40.94,41.09,40.93,41.05,129170.0,27.0245,27.1235,27.0179,27.0971,129170.0
2015-10-08 15:50:00,41.06,41.13,41.05,41.08,227625.0,27.1037,27.1499,27.0971,27.1169,227625.0
2015-10-09 09:30:00,42.67,43.7,42.6,43.65,832411.0,28.1665,28.8464,28.1203,28.8134,832411.0
2015-10-09 09:40:00,43.63,44.83,43.61,44.31,1092131.0,28.8002,29.5923,28.787,29.2491,1092131.0
2015-10-09 09:50:00,44.25,44.44,43.9,43.95,340042.0,29.2095,29.3349,28.9784,29.0114,340042.0
2015-10-09 10:00:00,43.95,44.09,43.68,43.78,276562.0,29.0114,29.1038,28.8332,28.8992,276562.0
2015-10-09 10:10:00,43.76,43.78,43.35,43.53,422768.0,28.886,28.8992,28.6154,28.7342,422768.0
2015-10-09 10:20:00,43.55,43.62,43.42,43.47,140429.0,28.7474,28.7936,28.6616,28.6946,140429.0
2015-10-09 10:30:00,43.47,43.69,43.43,43.54,152129.0,28.6946,28.8398,28.6682,28.7408,152129.0
2015-10-09 10:40:00,43.54,43.58,43.28,43.39,216851.0,28.7408,28.7672,28.5692,28.6418,216851.0
2015-10-09 10:50:00,43.38,43.73,43.28,43.68,138909.0,28.6352,28.8662,28.5692,28.8332,138909.0
2015-10-09 11:00:00,43.69,43.82,43.59,43.7,200439.0,28.8398,28.9256,28.7738,28.8464,200439.0
2015-10-09 11:10:00,43.7,43.88,43.65,43.79,164293.0,28.8464,28.9652,28.8134,28.9058,164293.0
2015-10-09 11:20:00,43.79,43.83,43.67,43.76,80314.0,28.9058,28.9322,28.8266,28.886,80314.0
2015-10-09 11:30:00,43.77,43.9,43.63,43.68,110602.0,28.8926,28.9784,28.8002,28.8332,110602.0
2015-10-09 11:40:00,43.69,43.75,43.59,43.59,87108.0,28.8398,28.8794,28.7738,28.7738,87108.0
2015-10-09 11:50:00,43.59,43.61,43.42,43.48,110068.0,28.7738,28.787,28.6616,28.7012,110068.0
2015-10-09 12:00:00,43.48,43.49,43.18,43.19,123253.0,28.7012,28.7078,28.5031,28.5097,123253.0
2015-10-09 12:10:00,43.19,43.36,43.09,43.11,83078.0,28.5097,28.622,28.4437,28.4569,83078.0
2015-10-09 12:20:00,43.11,43.17,43.04,43.16,68172.0,28.4569,28.4965,28.4107,28.4899,68172.0
2015-10-09 12:30:00,43.15,43.21,43.09,43.21,101979.0,28.4833,28.523,28.4437,28.523,101979.0
2015-10-09 12:40:00,43.21,43.22,43.08,43.22,69840.0,28.523,28.5296,28.4371,28.5296,69840.0
2015-10-09 12:50:00,43.23,43.23,43.1,43.1,70555.0,28.5362,28.5362,28.4503,28.4503,70555.0
2015-10-09 13:00:00,43.11,43.16,43.04,43.06,87455.0,28.4569,28.4899,28.4107,28.4239,87455.0
2015-10-09 13:10:00,43.05,43.05,42.84,42.86,63171.0,28.4173,28.4173,28.2787,28.2919,63171.0
2015-10-09 13:20:00,42.86,42.89,42.8,42.84,59772.0,28.2919,28.3117,28.2523,28.2787,59772.0
2015-10-09 13:30:00,42.84,42.88,42.76,42.81,77924.0,28.2787,28.3051,28.2259,28.2589,77924.0
2015-10-09 13:40:00,42.81,42.87,42.8,42.83,92001.0,28.2589,28.2985,28.2523,28.2721,92001.0
2015-10-09 13:50:00,42.83,42.87,42.8,42.81,75333.0,28.2721,28.2985,28.2523,28.2589,75333.0
2015-10-09 14:00:00,42.81,42.81,42.69,42.7,112084.0,28.2589,28.2589,28.1797,28.1863,112084.0
2015-10-09 14:10:00,42.69,42.79,42.66,42.72,61666.0,28.1797,28.2457,28.1599,28.1995,61666.0
2015-10-09 14:20:00,42.71,42.86,42.71,42.85,71899.0,28.1929,28.2919,28.1929,28.2853,71899.0
2015-10-09 14:30:00,42.84,42.95,42.77,42.9,105878.0,28.2787,28.3513,28.2325,28.3183,105878.0
2015-10-09 14:40:00,42.89,43.07,42.85,43.07,103706.0,28.3117,28.4305,28.2853,28.4305,103706.0
2015-10-09 14:50:00,43.06,43.15,43.03,43.11,96482.0,28.4239,28.4833,28.4041,28.4569,96482.0
2015-10-09 15:00:00,43.11,43.13,42.97,43.07,90231.0,28.4569,28.4701,28.3645,28.4305,90231.0
2015-10-09 15:10:00,43.07,43.1,42.96,42.99,125841.0,28.4305,28.4503,28.3579,28.3777,125841.0
2015-10-09 15:20:00,42.99,43.19,42.98,43.17,82248.0,28.3777,28.5097,28.3711,28.4965,82248.0
2015-10-09 15:30:00,43.18,43.28,43.18,43.2,195442.0,28.5031,28.5692,28.5031,28.5163,195442.0
2015-10-09 15:40:00,43.19,43.3,43.18,43.27,165230.0,28.5097,28.5824,28.5031,28.5626,165230.0
2015-10-09 15:50:00,43.26,43.28,43.2,43.24,330862.0,28.556,28.5692,28.5163,28.5428,330862.0
2015-10-12 09:30:00,42.75,42.94,41.78,41.84,352412.0,28.2193,28.3447,27.579,27.6186,352412.0
2015-10-12 09:40:00,41.85,41.92,41.5,41.72,219571.0,27.6252,27.6714,27.3942,27.5394,219571.0
2015-10-12 09:50:00,41.71,41.89,41.51,41.58,140155.0,27.5328,27.6516,27.4008,27.447,140155.0
2015-10-12 10:00:00,41.57,41.73,41.42,41.7,78750.0,27.4404,27.546,27.3414,27.5262,78750.0
2015-10-12 10:10:00,41.71,41.84,41.52,41.61,60936.0,27.5328,27.6186,27.4074,27.4668,60936.0
2015-10-12 10:20:00,41.61,41.64,41.38,41.6,167129.0,27.4668,27.4866,27.315,27.4602,167129.0
2015-10-12 10:30:00,41.6,41.7,41.49,41.56,76146.0,27.4602,27.5262,27.3876,27.4338,76146.0
2015-10-12 10:40:00,41.56,41.6,41.42,41.47,126796.0,27.4338,27.4602,27.3414,27.3744,126796.0
2015-10-12 10:50:00,41.47,41.69,41.47,41.63,94977.0,27.3744,27.5196,27.3744,27.48,94977.0
2015-10-12 11:00:00,41.63,41.96,41.62,41.89,170983.0,27.48,27.6978,27.4734,27.6516,170983.0
2015-10-12 11:10:00,41.88,41.89,41.62,41.69,43278.0,27.645,27.6516,27.4734,27.5196,43278.0
2015-10-12 11:20:00,41.69,41.7,41.59,41.59,55668.0,27.5196,27.5262,27.4536,27.4536,55668.0
2015-10-12 11:30:00,41.6,41.74,41.59,41.73,53524.0,27.4602,27.5526,27.4536,27.546,53524.0
2015-10-12 11:40:00,41.73,41.88,41.69,41.72,44906.0,27.546,27.645,27.5196,27.5394,44906.0
2015-10-12 11:50:00,41.73,41.79,41.61,41.63,32112.0,27.546,27.5856,27.4668,27.48,32112.0
2015-10-12 12:00:00,41.63,41.82,41.62,41.79,80791.0,27.48,27.6054,27.4734,27.5856,80791.0
2015-10-12 12:10:00,41.8,41.86,41.75,41.79,40569.0,27.5922,27.6318,27.5592,27.5856,40569.0
2015-10-12 12:20:00,41.79,41.86,41.77,41.86,43121.0,27.5856,27.6318,27.5724,27.6318,43121.0
2015-10-12 12:30:00,41.86,41.89,41.79,41.89,29883.0,27.6318,27.6516,27.5856,27.6516,29883.0
2015-10-12 12:40:00,41.89,41.91,41.87,41.89,28160.0,27.6516,27.6648,27.6384,27.6516,28160.0
2015-10-12 12:50:00,41.88,42.0,41.88,41.98,79004.0,27.645,27.7242,27.645,27.711,79004.0
2015-10-12 13:00:00,41.98,41.98,41.81,41.85,27019.0,27.711,27.711,27.5988,27.6252,27019.0
2015-10-12 13:10:00,41.84,41.96,41.84,41.96,23158.0,27.6186,27.6978,27.6186,27.6978,23158.0
2015-10-12 13:20:00,41.96,42.02,41.94,41.96,52149.0,27.6978,27.7374,27.6846,27.6978,52149.0
2015-10-12 13:30:00,41.96,42.1,41.95,42.07,69888.0,27.6978,27.7902,27.6912,27.7704,69888.0
2015-10-12 13:40:00,42.07,42.08,41.98,42.06,41342.0,27.7704,27.777,27.711,27.7638,41342.0
2015-10-12 13:50:00,42.07,42.17,42.0,42.16,40086.0,27.7704,27.8364,27.7242,27.8298,40086.0
2015-10-12 14:00:00,42.17,42.19,42.08,42.09,38934.0,27.8364,27.8496,27.777,27.7836,38934.0
2015-10-12 14:10:00,42.09,42.09,42.01,42.04,33040.0,27.7836,27.7836,27.7308,27.7506,33040.0
2015-10-12 14:20:00,42.05,42.16,42.04,42.13,64856.0,27.7572,27.8298,27.7506,27.81,64856.0
2015-10-12 14:30:00,42.13,42.17,42.04,42.08,51129.0,27.81,27.8364,27.7506,27.777,51129.0
2015-10-12 14:40:00,42.07,42.12,42.03,42.09,51555.0,27.7704,27.8034,27.744,27.7836,51555.0
2015-10-12 14:50:00,42.09,42.12,42.06,42.09,52122.0,27.7836,27.8034,27.7638,27.7836,52122.0
2015-10-12 15:00:00,42.08,42.2,42.08,42.17,58218.0,27.777,27.8562,27.777,27.8364,58218.0
2015-10-12 15:10:00,42.17,42.18,42.1,42.13,66453.0,27.8364,27.843,27.7902,27.81,66453.0
2015-10-12 15:20:00,42.12,42.13,42.02,42.04,65000.0,27.8034,27.81,27.7374,27.7506,65000.0
2015-10-12 15:30:00,42.05,42.07,42.0,42.05,80966.0,27.7572,27.7704,27.7242,27.7572,80966.0
2015-10-12 15:40:00,42.05,42.06,41.96,41.99,151834.0,27.7572,27.7638,27.6978,27.7176,151834.0
2015-10-12 15:50:00,41.99,41.99,41.92,41.95,224963.0,27.7176,27.7176,27.6714,27.6912,224963.0
2015-10-13 09:30:00,41.71,41.85,41.63,41.81,49895.0,27.5328,27.6252,27.48,27.5988,49895.0
2015-10-13 09:40:00,41.8,41.89,41.74,41.88,52636.0,27.5922,27.6516,27.5526,27.645,52636.0
2015-10-13 09:50:00,41.89,42.28,41.87,42.27,101009.0,27.6516,27.9091,27.6384,27.9025,101009.0
2015-10-13 10:00:00,42.27,42.28,42.13,42.18,35197.0,27.9025,27.9091,27.81,27.843,35197.0
2015-10-13 10:10:00,42.18,42.25,42.13,42.21,65103.0,27.843,27.8893,27.81,27.8628,65103.0
2015-10-13 10:20:00,42.22,42.37,42.14,42.36,51441.0,27.8695,27.9685,27.8166,27.9619,51441.0
2015-10-13 10:30:00,42.37,42.43,42.24,42.37,74108.0,27.9685,28.0081,27.8827,27.9685,74108.0
2015-10-13 10:40:00,42.37,42.46,42.26,42.26,72139.0,27.9685,28.0279,27.8959,27.8959,72139.0
2015-10-13 10:50:00,42.27,42.46,42.27,42.39,61008.0,27.9025,28.0279,27.9025,27.9817,61008.0
2015-10-13 11:00:00,42.39,42.48,42.36,42.46,70244.0,27.9817,28.0411,27.9619,28.0279,70244.0
2015-10-13 11:10:00,42.44,42.45,42.26,42.32,68593.0,28.0147,28.0213,27.8959,27.9355,68593.0
2015-10-13 11:20:00,42.32,42.35,42.23,42.25,70538.0,27.9355,27.9553,27.8761,27.8893,70538.0
2015-10-13 11:30:00,42.25,42.35,42.23,42.35,46519.0,27.8893,27.9553,27.8761,27.9553,46519.0
2015-10-13 11:40:00,42.35,42.36,42.28,42.34,60400.0,27.9553,27.9619,27.9091,27.9487,60400.0
2015-10-13 11:50:00,42.34,42.34,42.26,42.31,57871.0,27.9487,27.9487,27.8959,27.9289,57871.0
2015-10-13 12:00:00,42.32,42.41,42.32,42.39,43189.0,27.9355,27.9949,27.9355,27.9817,43189.0
2015-10-13 12:10:00,42.4,42.4,42.29,42.35,42700.0,27.9883,27.9883,27.9157,27.9553,42700.0
2015-10-13 12:20:00,42.36,42.42,42.35,42.36,31667.0,27.9619,28.0015,27.9553,27.9619,31667.0
2015-10-13 12:30:00,42.36,42.44,42.35,42.42,37465.0,27.9619,28.0147,27.9553,28.0015,37465.0
2015-10-13 12:40:00,42.43,42.44,42.26,42.26,39506.0,28.0081,28.0147,27.8959,27.8959,39506.0
2015-10-13 12:50:00,42.27,42.29,42.16,42.16,49149.0,27.9025,27.9157,27.8298,27.8298,49149.0
2015-10-13 13:00:00,42.17,42.17,42.1,42.14,38954.0,27.8364,27.8364,27.7902,27.8166,38954.0
2015-10-13 13:10:00,42.13,42.16,42.1,42.16,69576.0,27.81,27.8298,27.7902,27.8298,69576.0
2015-10-13 13:20:00,42.15,42.21,42.14,42.21,34571.0,27.8232,27.8628,27.8166,27.8628,34571.0
2015-10-13 13:30:00,42.21,42.22,42.12,42.14,48147.0,27.8628,27.8695,27.8034,27.8166,48147.0
2015-10-13 13:40:00,42.14,42.2,42.1,42.18,44770.0,27.8166,27.8562,27.7902,27.843,44770.0
2015-10-13 13:50:00,42.17,42.21,42.13,42.14,50041.0,27.8364,27.8628,27.81,27.8166,50041.0
2015-10-13 14:00:00,42.14,42.2,42.12,42.17,56730.0,27.8166,27.8562,27.8034,27.8364,56730.0
2015-10-13 14:10:00,42.17,42.22,42.15,42.15,41840.0,27.8364,27.8695,27.8232,27.8232,41840.0
2015-10-13 14:20:00,42.15,42.15,42.0,42.04,32707.0,27.8232,27.8232,27.7242,27.7506,32707.0
2015-10-13 14:30:00,42.04,42.04,41.96,42.02,31171.0,27.7506,27.7506,27.6978,27.7374,31171.0
2015-10-13 14:40:00,42.02,42.04,41.98,42.01,50204.0,27.7374,27.7506,27.711,27.7308,50204.0
2015-10-13 14:50:00,42.01,42.07,41.98,42.07,37535.0,27.7308,27.7704,27.711,27.7704,37535.0
2015-10-13 15:00:00,42.07,42.13,42.03,42.05,51304.0,27.7704,27.81,27.744,27.7572,51304.0
2015-10-13 15:10:00,42.06,42.06,41.98,41.99,59871.0,27.7638,27.7638,27.711,27.7176,59871.0
2015-10-13 15:20:00,41.99,42.02,41.94,42.02,73750.0,27.7176,27.7374,27.6846,27.7374,73750.0
2015-10-13 15:30:00,42.02,42.08,41.96,41.97,61356.0,27.7374,27.777,27.6978,27.7044,61356.0
2015-10-13 15:40:00,41.98,42.0,41.94,41.97,92006.0,27.711,27.7242,27.6846,27.7044,92006.0
2015-10-13 15:50:00,41.97,42.04,41.95,42.02,216527.0,27.7044,27.7506,27.6912,27.7374,216527.0
2015-10-14 09:30:00,42.17,42.19,41.93,42.06,40359.0,27.8364,27.8496,27.678,27.7638,40359.0
2015-10-14 09:40:00,42.05,42.28,42.05,42.14,20737.0,27.7572,27.9091,27.7572,27.8166,20737.0
2015-10-14 09:50:00,42.14,42.24,42.1,42.19,58759.0,27.8166,27.8827,27.7902,27.8496,58759.0
2015-10-14 10:00:00,42.18,42.34,42.15,42.22,44179.0,27.843,27.9487,27.8232,27.8695,44179.0
2015-10-14 10:10:00,42.23,42.25,42.12,42.14,36077.0,27.8761,27.8893,27.8034,27.8166,36077.0
2015-10-14 10:20:00,42.14,42.15,42.03,42.12,50156.0,27.8166,27.8232,27.744,27.8034,50156.0
2015-10-14 10:30:00,42.12,42.21,42.06,42.07,54038.0,27.8034,27.8628,27.7638,27.7704,54038.0
2015-10-14 10:40:00,42.06,42.14,42.05,42.06,49038.0,27.7638,27.8166,27.7572,27.7638,49038.0
2015-10-14 10:50:00,42.06,42.17,42.03,42.09,65818.0,27.7638,27.8364,27.744,27.7836,65818.0
2015-10-14 11:00:00,42.09,42.13,42.02,42.05,50509.0,27.7836,27.81,27.7374,27.7572,50509.0
2015-10-14 11:10:00,42.04,42.04,41.95,41.95,56927.0,27.7506,27.7506,27.6912,27.6912,56927.0
2015-10-14 11:20:00,41.95,42.04,41.94,42.02,29750.0,27.6912,27.7506,27.6846,27.7374,29750.0
2015-10-14 11:30:00,42.01,42.09,41.96,42.07,45454.0,27.7308,27.7836,27.6978,27.7704,45454.0
2015-10-14 11:40:00,42.08,42.1,41.96,41.97,36173.0,27.777,27.7902,27.6978,27.7044,36173.0
2015-10-14 11:50:00,41.97,42.06,41.96,42.01,35246.0,27.7044,27.7638,27.6978,27.7308,35246.0
2015-10-14 12:00:00,42.01,42.02,41.91,41.92,55626.0,27.7308,27.7374,27.6648,27.6714,55626.0
2015-10-14 12:10:00,41.91,41.99,41.91,41.98,42368.0,27.6648,27.7176,27.6648,27.711,42368.0
2015-10-14 12:20:00,41.99,42.2,41.98,42.14,132690.0,27.7176,27.8562,27.711,27.8166,132690.0
2015-10-14 12:30:00,42.16,42.28,42.14,42.25,28811.0,27.8298,27.9091,27.8166,27.8893,28811.0
2015-10-14 12:40:00,42.24,42.4,42.23,42.35,61039.0,27.8827,27.9883,27.8761,27.9553,61039.0
2015-10-14 12:50:00,42.35,42.48,42.35,42.43,64958.0,27.9553,28.0411,27.9553,28.0081,64958.0
2015-10-14 13:00:00,42.44,42.45,42.29,42.34,49066.0,28.0147,28.0213,27.9157,27.9487,49066.0
2015-10-14 13:10:00,42.35,42.5,42.35,42.4,35207.0,27.9553,28.0543,27.9553,27.9883,35207.0
2015-10-14 13:20:00,42.39,42.43,42.31,42.31,23226.0,27.9817,28.0081,27.9289,27.9289,23226.0
2015-10-14 13:30:00,42.32,42.35,42.28,42.32,29085.0,27.9355,27.9553,27.9091,27.9355,29085.0
2015-10-14 13:40:00,42.31,42.34,42.27,42.29,37841.0,27.9289,27.9487,27.9025,27.9157,37841.0
2015-10-14 13:50:00,42.29,42.3,42.21,42.27,21543.0,27.9157,27.9223,27.8628,27.9025,21543.0
2015-10-14 14:00:00,42.27,42.33,42.18,42.21,41707.0,27.9025,27.9421,27.843,27.8628,41707.0
2015-10-14 14:10:00,42.21,42.23,42.13,42.16,39454.0,27.8628,27.8761,27.81,27.8298,39454.0
2015-10-14 14:20:00,42.16,42.24,42.15,42.15,51433.0,27.8298,27.8827,27.8232,27.8232,51433.0
2015-10-14 14:30:00,42.14,42.23,42.13,42.23,53838.0,27.8166,27.8761,27.81,27.8761,53838.0
2015-10-14 14:40:00,42.22,42.25,42.17,42.18,42864.0,27.8695,27.8893,27.8364,27.843,42864.0
2015-10-14 14:50:00,42.17,42.18,42.11,42.16,26225.0,27.8364,27.843,27.7968,27.8298,26225.0
2015-10-14 15:00:00,42.17,42.26,42.14,42.26,67834.0,27.8364,27.8959,27.8166,27.8959,67834.0
2015-10-14 15:10:00,42.25,42.3,42.19,42.2,65311.0,27.8893,27.9223,27.8496,27.8562,65311.0
2015-10-14 15:20:00,42.2,42.23,42.16,42.22,61651.0,27.8562,27.8761,27.8298,27.8695,61651.0
2015-10-14 15:30:00,42.21,42.3,42.21,42.26,128370.0,27.8628,27.9223,27.8628,27.8959,128370.0
2015-10-14 15:40:00,42.25,42.28,42.16,42.17,123480.0,27.8893,27.9091,27.8298,27.8364,123480.0
2015-10-14 15:50:00,42.16,42.17,42.07,42.11,229494.0,27.8298,27.8364,27.7704,27.7968,229494.0
2015-10-15 09:30:00,42.05,42.19,42.0,42.04,70567.0,27.7572,27.8496,27.7242,27.7506,70567.0
2015-10-15 09:40:00,42.04,42.12,41.93,42.07,117256.0,27.7506,27.8034,27.678,27.7704,117256.0
2015-10-15 09:50:00,42.07,42.13,42.02,42.07,74884.0,27.7704,27.81,27.7374,27.7704,74884.0
2015-10-15 10:00:00,42.06,42.15,41.97,42.02,65621.0,27.7638,27.8232,27.7044,27.7374,65621.0
2015-10-15 10:10:00,42.02,42.08,41.98,42.02,91262.0,27.7374,27.777,27.711,27.7374,91262.0
2015-10-15 10:20:00,42.02,42.04,41.97,41.98,50913.0,27.7374,27.7506,27.7044,27.711,50913.0
2015-10-15 10:30:00,41.98,41.99,41.72,41.72,154640.0,27.711,27.7176,27.5394,27.5394,154640.0
2015-10-15 10:40:00,41.72,41.97,41.7,41.83,95274.0,27.5394,27.7044,27.5262,27.612,95274.0
2015-10-15 10:50:00,41.85,41.87,41.78,41.81,26815.0,27.6252,27.6384,27.579,27.5988,26815.0
2015-10-15 11:00:00,41.82,41.85,41.68,41.69,53386.0,27.6054,27.6252,27.513,27.5196,53386.0
2015-10-15 11:10:00,41.69,41.73,41.55,41.55,53413.0,27.5196,27.546,27.4272,27.4272,53413.0
2015-10-15 11:20:00,41.55,41.56,41.43,41.5,116847.0,27.4272,27.4338,27.348,27.3942,116847.0
2015-10-15 11:30:00,41.5,41.5,41.38,41.38,64794.0,27.3942,27.3942,27.315,27.315,64794.0
2015-10-15 11:40:00,41.38,41.38,41.24,41.24,74672.0,27.315,27.315,27.2226,27.2226,74672.0
2015-10-15 11:50:00,41.25,41.26,41.15,41.25,81735.0,27.2292,27.2358,27.1631,27.2292,81735.0
2015-10-15 12:00:00,41.25,41.32,41.19,41.28,71972.0,27.2292,27.2754,27.1895,27.249,71972.0
2015-10-15 12:10:00,41.28,41.39,41.28,41.33,52979.0,27.249,27.3216,27.249,27.282,52979.0
2015-10-15 12:20:00,41.34,41.42,41.33,41.41,24477.0,27.2886,27.3414,27.282,27.3348,24477.0
2015-10-15 12:30:00,41.41,41.47,41.41,41.43,26303.0,27.3348,27.3744,27.3348,27.348,26303.0
2015-10-15 12:40:00,41.43,41.49,41.39,41.42,52062.0,27.348,27.3876,27.3216,27.3414,52062.0
2015-10-15 12:50:00,41.41,41.47,41.37,41.47,27242.0,27.3348,27.3744,27.3084,27.3744,27242.0
2015-10-15 13:00:00,41.48,41.64,41.46,41.64,36369.0,27.381,27.4866,27.3678,27.4866,36369.0
2015-10-15 13:10:00,41.65,41.74,41.65,41.72,24845.0,27.4932,27.5526,27.4932,27.5394,24845.0
2015-10-15 13:20:00,41.71,41.81,41.68,41.79,30233.0,27.5328,27.5988,27.513,27.5856,30233.0
2015-10-15 13:30:00,41.79,41.87,41.73,41.87,31799.0,27.5856,27.6384,27.546,27.6384,31799.0
2015-10-15 13:40:00,41.86,41.94,41.84,41.88,67768.0,27.6318,27.6846,27.6186,27.645,67768.0
2015-10-15 13:50:00,41.89,42.0,41.89,41.94,48650.0,27.6516,27.7242,27.6516,27.6846,48650.0
2015-10-15 14:00:00,41.94,41.99,41.94,41.97,34318.0,27.6846,27.7176,27.6846,27.7044,34318.0
2015-10-15 14:10:00,41.98,42.11,41.94,42.11,42546.0,27.711,27.7968,27.6846,27.7968,42546.0
2015-10-15 14:20:00,42.12,42.12,41.95,41.98,34293.0,27.8034,27.8034,27.6912,27.711,34293.0
2015-10-15 14:30:00,41.98,41.99,41.94,41.98,38226.0,27.711,27.7176,27.6846,27.711,38226.0
2015-10-15 14:40:00,41.98,42.07,41.97,42.0,40358.0,27.711,27.7704,27.7044,27.7242,40358.0
2015-10-15 14:50:00,42.01,42.06,41.96,42.0,44492.0,27.7308,27.7638,27.6978,27.7242,44492.0
2015-10-15 15:00:00,42.0,42.11,41.99,42.02,48491.0,27.7242,27.7968,27.7176,27.7374,48491.0
2015-10-15 15:10:00,42.02,42.08,42.01,42.08,36856.0,27.7374,27.777,27.7308,27.777,36856.0
2015-10-15 15:20:00,42.08,42.27,42.08,42.18,146199.0,27.777,27.9025,27.777,27.843,146199.0
2015-10-15 15:30:00,42.18,42.19,42.09,42.12,80524.0,27.843,27.8496,27.7836,27.8034,80524.0
2015-10-15 15:40:00,42.12,42.12,42.05,42.09,148163.0,27.8034,27.8034,27.7572,27.7836,148163.0
2015-10-15 15:50:00,42.1,42.18,42.1,42.14,241748.0,27.7902,27.843,27.7902,27.8166,241748.0
2015-10-16 09:30:00,42.18,42.3,42.01,42.05,186699.0,27.843,27.9223,27.7308,27.7572,186699.0
2015-10-16 09:40:00,42.04,42.1,41.92,42.08,48650.0,27.7506,27.7902,27.6714,27.777,48650.0
2015-10-16 09:50:00,42.08,42.25,42.08,42.12,61663.0,27.777,27.8893,27.777,27.8034,61663.0
2015-10-16 10:00:00,42.13,42.27,42.04,42.12,63733.0,27.81,27.9025,27.7506,27.8034,63733.0
2015-10-16 10:10:00,42.14,42.19,41.98,42.0,49708.0,27.8166,27.8496,27.711,27.7242,49708.0
2015-10-16 10:20:00,41.99,42.02,41.81,41.85,57107.0,27.7176,27.7374,27.5988,27.6252,57107.0
2015-10-16 10:30:00,41.86,42.01,41.84,42.0,33354.0,27.6318,27.7308,27.6186,27.7242,33354.0
2015-10-16 10:40:00,42.0,42.08,41.97,42.05,30795.0,27.7242,27.777,27.7044,27.7572,30795.0
2015-10-16 10:50:00,42.04,42.04,41.95,41.96,41515.0,27.7506,27.7506,27.6912,27.6978,41515.0
2015-10-16 11:00:00,41.95,42.02,41.94,42.01,28818.0,27.6912,27.7374,27.6846,27.7308,28818.0
2015-10-16 11:10:00,42.02,42.03,41.95,41.99,37316.0,27.7374,27.744,27.6912,27.7176,37316.0
2015-10-16 11:20:00,41.99,41.99,41.85,41.88,43653.0,27.7176,27.7176,27.6252,27.645,43653.0
2015-10-16 11:30:00,41.89,41.95,41.86,41.87,21336.0,27.6516,27.6912,27.6318,27.6384,21336.0
2015-10-16 11:40:00,41.87,41.89,41.81,41.87,40855.0,27.6384,27.6516,27.5988,27.6384,40855.0
2015-10-16 11:50:00,41.87,42.03,41.87,42.02,42473.0,27.6384,27.744,27.6384,27.7374,42473.0
2015-10-16 12:00:00,42.02,42.02,41.88,41.88,24459.0,27.7374,27.7374,27.645,27.645,24459.0
2015-10-16 12:10:00,41.87,41.89,41.74,41.76,54597.0,27.6384,27.6516,27.5526,27.5658,54597.0
2015-10-16 12:20:00,41.75,41.87,41.74,41.74,32210.0,27.5592,27.6384,27.5526,27.5526,32210.0
2015-10-16 12:30:00,41.73,41.78,41.65,41.68,52284.0,27.546,27.579,27.4932,27.513,52284.0
2015-10-16 12:40:00,41.68,41.75,41.66,41.74,34032.0,27.513,27.5592,27.4998,27.5526,34032.0
2015-10-16 12:50:00,41.75,41.79,41.72,41.74,25930.0,27.5592,27.5856,27.5394,27.5526,25930.0
2015-10-16 13:00:00,41.74,41.75,41.7,41.75,31098.0,27.5526,27.5592,27.5262,27.5592,31098.0
2015-10-16 13:10:00,41.75,41.78,41.69,41.69,30501.0,27.5592,27.579,27.5196,27.5196,30501.0
2015-10-16 13:20:00,41.68,41.72,41.65,41.67,28536.0,27.513,27.5394,27.4932,27.5064,28536.0
2015-10-16 13:30:00,41.68,41.78,41.67,41.74,36587.0,27.513,27.579,27.5064,27.5526,36587.0
2015-10-16 13:40:00,41.74,41.79,41.73,41.75,20757.0,27.5526,27.5856,27.546,27.5592,20757.0
2015-10-16 13:50:00,41.76,41.77,41.65,41.66,28951.0,27.5658,27.5724,27.4932,27.4998,28951.0
2015-10-16 14:00:00,41.68,41.71,41.6,41.62,30985.0,27.513,27.5328,27.4602,27.4734,30985.0
2015-10-16 14:10:00,41.63,41.76,41.63,41.72,29675.0,27.48,27.5658,27.48,27.5394,29675.0
2015-10-16 14:20:00,41.72,41.84,41.72,41.81,36536.0,27.5394,27.6186,27.5394,27.5988,36536.0
2015-10-16 14:30:00,41.81,41.97,41.81,41.95,34572.0,27.5988,27.7044,27.5988,27.6912,34572.0
2015-10-16 14:40:00,41.95,42.01,41.91,41.96,40908.0,27.6912,27.7308,27.6648,27.6978,40908.0
2015-10-16 14:50:00,41.95,42.07,41.94,42.06,34976.0,27.6912,27.7704,27.6846,27.7638,34976.0
2015-10-16 15:00:00,42.06,42.24,42.06,42.15,131146.0,27.7638,27.8827,27.7638,27.8232,131146.0
2015-10-16 15:10:00,42.15,42.16,42.11,42.15,36736.0,27.8232,27.8298,27.7968,27.8232,36736.0
2015-10-16 15:20:00,42.15,42.17,42.07,42.11,33234.0,27.8232,27.8364,27.7704,27.7968,33234.0
2015-10-16 15:30:00,42.11,42.18,42.1,42.13,49691.0,27.7968,27.843,27.7902,27.81,49691.0
2015-10-16 15:40:00,42.12,42.19,42.07,42.18,105100.0,27.8034,27.8496,27.7704,27.843,105100.0
2015-10-16 15:50:00,42.18,42.18,42.1,42.12,146848.0,27.843,27.843,27.7902,27.8034,146848.0
2015-10-19 09:30:00,41.97,41.99,41.65,41.68,108221.0,27.7044,27.7176,27.4932,27.513,108221.0
2015-10-19 09:40:00,41.69,41.7,41.47,41.6,129309.0,27.5196,27.5262,27.3744,27.4602,129309.0
2015-10-19 09:50:00,41.6,41.73,41.6,41.69,34407.0,27.4602,27.546,27.4602,27.5196,34407.0
2015-10-19 10:00:00,41.7,41.76,41.66,41.71,43236.0,27.5262,27.5658,27.4998,27.5328,43236.0
2015-10-19 10:10:00,41.71,41.91,41.7,41.85,33807.0,27.5328,27.6648,27.5262,27.6252,33807.0
2015-10-19 10:20:00,41.85,41.85,41.75,41.77,21384.0,27.6252,27.6252,27.5592,27.5724,21384.0
2015-10-19 10:30:00,41.77,41.84,41.69,41.8,40490.0,27.5724,27.6186,27.5196,27.5922,40490.0
2015-10-19 10:40:00,41.81,41.91,41.81,41.83,32433.0,27.5988,27.6648,27.5988,27.612,32433.0
2015-10-19 10:50:00,41.83,41.85,41.77,41.79,52732.0,27.612,27.6252,27.5724,27.5856,52732.0
2015-10-19 11:00:00,41.78,41.78,41.67,41.71,27028.0,27.579,27.579,27.5064,27.5328,27028.0
2015-10-19 11:10:00,41.72,41.72,41.66,41.68,36662.0,27.5394,27.5394,27.4998,27.513,36662.0
2015-10-19 11:20:00,41.69,41.73,41.64,41.64,49259.0,27.5196,27.546,27.4866,27.4866,49259.0
2015-10-19 11:30:00,41.65,41.74,41.65,41.73,45040.0,27.4932,27.5526,27.4932,27.546,45040.0
2015-10-19 11:40:00,41.73,41.75,41.66,41.66,50011.0,27.546,27.5592,27.4998,27.4998,50011.0
2015-10-19 11:50:00,41.67,41.69,41.56,41.57,40677.0,27.5064,27.5196,27.4338,27.4404,40677.0
2015-10-19 12:00:00,41.56,41.62,41.52,41.55,55951.0,27.4338,27.4734,27.4074,27.4272,55951.0
2015-10-19 12:10:00,41.56,41.59,41.46,41.48,62720.0,27.4338,27.4536,27.3678,27.381,62720.0
2015-10-19 12:20:00,41.47,41.54,41.43,41.46,45215.0,27.3744,27.4206,27.348,27.3678,45215.0
2015-10-19 12:30:00,41.46,41.56,41.45,41.55,20999.0,27.3678,27.4338,27.3612,27.4272,20999.0
2015-10-19 12:40:00,41.54,41.55,41.45,41.45,24815.0,27.4206,27.4272,27.3612,27.3612,24815.0
2015-10-19 12:50:00,41.44,41.45,41.39,41.39,45551.0,27.3546,27.3612,27.3216,27.3216,45551.0
2015-10-19 13:00:00,41.39,41.42,41.32,41.34,39559.0,27.3216,27.3414,27.2754,27.2886,39559.0
2015-10-19 13:10:00,41.34,41.39,41.33,41.35,42173.0,27.2886,27.3216,27.282,27.2952,42173.0
2015-10-19 13:20:00,41.34,41.36,41.28,41.32,23839.0,27.2886,27.3018,27.249,27.2754,23839.0
2015-10-19 13:30:00,41.32,41.36,41.25,41.35,41323.0,27.2754,27.3018,27.2292,27.2952,41323.0
2015-10-19 13:40:00,41.35,41.39,41.28,41.3,65045.0,27.2952,27.3216,27.249,27.2622,65045.0
2015-10-19 13:50:00,41.31,41.33,41.24,41.27,56109.0,27.2688,27.282,27.2226,27.2424,56109.0
2015-10-19 14:00:00,41.27,41.31,41.22,41.25,32725.0,27.2424,27.2688,27.2094,27.2292,32725.0
2015-10-19 14:10:00,41.25,41.29,41.22,41.22,43465.0,27.2292,27.2556,27.2094,27.2094,43465.0
2015-10-19 14:20:00,41.23,41.34,41.21,41.3,27653.0,27.216,27.2886,27.2027,27.2622,27653.0
2015-10-19 14:30:00,41.3,41.45,41.3,41.41,27571.0,27.2622,27.3612,27.2622,27.3348,27571.0
2015-10-19 14:40:00,41.42,41.44,41.33,41.34,33241.0,27.3414,27.3546,27.282,27.2886,33241.0
2015-10-19 14:50:00,41.34,41.4,41.29,41.37,42378.0,27.2886,27.3282,27.2556,27.3084,42378.0
2015-10-19 15:00:00,41.38,41.44,41.36,41.41,33963.0,27.315,27.3546,27.3018,27.3348,33963.0
2015-10-19 15:10:00,41.41,41.5,41.41,41.46,77385.0,27.3348,27.3942,27.3348,27.3678,77385.0
2015-10-19 15:20:00,41.46,41.52,41.45,41.45,52786.0,27.3678,27.4074,27.3612,27.3612,52786.0
2015-10-19 15:30:00,41.45,41.51,41.45,41.46,58251.0,27.3612,27.4008,27.3612,27.3678,58251.0
2015-10-19 15:40:00,41.47,41.49,41.44,41.45,177564.0,27.3744,27.3876,27.3546,27.3612,177564.0
2015-10-19 15:50:00,41.44,41.53,41.42,41.51,380564.0,27.3546,27.414,27.3414,27.4008,380564.0
2015-10-20 09:30:00,41.35,41.52,41.18,41.41,215622.0,27.2952,27.4074,27.1829,27.3348,215622.0
2015-10-20 09:40:00,41.4,41.77,41.4,41.69,61930.0,27.3282,27.5724,27.3282,27.5196,61930.0
2015-10-20 09:50:00,41.71,41.79,41.65,41.72,48284.0,27.5328,27.5856,27.4932,27.5394,48284.0
2015-10-20 10:00:00,41.74,41.86,41.65,41.82,57228.0,27.5526,27.6318,27.4932,27.6054,57228.0
2015-10-20 10:10:00,41.82,41.87,41.71,41.73,43026.0,27.6054,27.6384,27.5328,27.546,43026.0
2015-10-20 10:20:00,41.74,41.77,41.58,41.6,143044.0,27.5526,27.5724,27.447,27.4602,143044.0
2015-10-20 10:30:00,41.6,41.64,41.51,41.57,107273.0,27.4602,27.4866,27.4008,27.4404,107273.0
2015-10-20 10:40:00,41.58,41.75,41.57,41.66,47510.0,27.447,27.5592,27.4404,27.4998,47510.0
2015-10-20 10:50:00,41.65,41.71,41.52,41.54,66371.0,27.4932,27.5328,27.4074,27.4206,66371.0
2015-10-20 11:00:00,41.54,41.55,41.36,41.4,102160.0,27.4206,27.4272,27.3018,27.3282,102160.0
2015-10-20 11:10:00,41.39,41.4,41.28,41.4,105103.0,27.3216,27.3282,27.249,27.3282,105103.0
2015-10-20 11:20:00,41.4,41.53,41.35,41.48,46147.0,27.3282,27.414,27.2952,27.381,46147.0
2015-10-20 11:30:00,41.5,41.52,41.36,41.47,40182.0,27.3942,27.4074,27.3018,27.3744,40182.0
2015-10-20 11:40:00,41.47,41.52,41.42,41.48,49193.0,27.3744,27.4074,27.3414,27.381,49193.0
2015-10-20 11:50:00,41.47,41.51,41.4,41.46,31897.0,27.3744,27.4008,27.3282,27.3678,31897.0
2015-10-20 12:00:00,41.45,41.46,41.35,41.42,37278.0,27.3612,27.3678,27.2952,27.3414,37278.0
2015-10-20 12:10:00,41.43,41.5,41.38,41.39,37802.0,27.348,27.3942,27.315,27.3216,37802.0
2015-10-20 12:20:00,41.38,41.43,41.34,41.39,35434.0,27.315,27.348,27.2886,27.3216,35434.0
2015-10-20 12:30:00,41.38,41.41,41.33,41.34,64629.0,27.315,27.3348,27.282,27.2886,64629.0
2015-10-20 12:40:00,41.35,41.42,41.33,41.34,33972.0,27.2952,27.3414,27.282,27.2886,33972.0
2015-10-20 12:50:00,41.34,41.39,41.27,41.3,51224.0,27.2886,27.3216,27.2424,27.2622,51224.0
2015-10-20 13:00:00,41.3,41.37,41.24,41.31,104429.0,27.2622,27.3084,27.2226,27.2688,104429.0
2015-10-20 13:10:00,41.32,41.41,41.32,41.37,22341.0,27.2754,27.3348,27.2754,27.3084,22341.0
2015-10-20 13:20:00,41.37,41.42,41.35,41.41,48926.0,27.3084,27.3414,27.2952,27.3348,48926.0
2015-10-20 13:30:00,41.41,41.46,41.37,41.4,52359.0,27.3348,27.3678,27.3084,27.3282,52359.0
2015-10-20 13:40:00,41.41,41.46,41.38,41.45,22617.0,27.3348,27.3678,27.315,27.3612,22617.0
2015-10-20 13:50:00,41.44,41.45,41.38,41.4,24501.0,27.3546,27.3612,27.315,27.3282,24501.0
2015-10-20 14:00:00,41.4,41.42,41.36,41.36,33831.0,27.3282,27.3414,27.3018,27.3018,33831.0
2015-10-20 14:10:00,41.37,41.37,41.33,41.36,33256.0,27.3084,27.3084,27.282,27.3018,33256.0
2015-10-20 14:20:00,41.36,41.47,41.33,41.39,44700.0,27.3018,27.3744,27.282,27.3216,44700.0
2015-10-20 14:30:00,41.39,41.42,41.37,41.41,34908.0,27.3216,27.3414,27.3084,27.3348,34908.0
2015-10-20 14:40:00,41.41,41.56,41.41,41.53,60492.0,27.3348,27.4338,27.3348,27.414,60492.0
2015-10-20 14:50:00,41.53,41.56,41.49,41.56,36288.0,27.414,27.4338,27.3876,27.4338,36288.0
2015-10-20 15:00:00,41.57,41.58,41.45,41.48,37318.0,27.4404,27.447,27.3612,27.381,37318.0
2015-10-20 15:10:00,41.47,41.55,41.47,41.48,58913.0,27.3744,27.4272,27.3744,27.381,58913.0
2015-10-20 15:20:00,41.48,41.55,41.48,41.49,45551.0,27.381,27.4272,27.381,27.3876,45551.0
2015-10-20 15:30:00,41.49,41.49,41.43,41.48,58628.0,27.3876,27.3876,27.348,27.381,58628.0
2015-10-20 15:40:00,41.47,41.48,41.39,41.45,83829.0,27.3744,27.381,27.3216,27.3612,83829.0
2015-10-20 15:50:00,41.45,41.49,41.41,41.45,170330.0,27.3612,27.3876,27.3348,27.3612,170330.0
2015-10-21 09:30:00,41.26,41.39,40.61,40.68,310446.0,27.2358,27.3216,26.8067,26.8529,310446.0
2015-10-21 09:40:00,40.68,40.89,40.6,40.8,266547.0,26.8529,26.9915,26.8001,26.9321,266547.0
2015-10-21 09:50:00,40.8,40.91,40.71,40.91,151060.0,26.9321,27.0047,26.8727,27.0047,151060.0
2015-10-21 10:00:00,40.91,41.04,40.89,40.93,70739.0,27.0047,27.0905,26.9915,27.0179,70739.0
2015-10-21 10:10:00,40.93,41.1,40.89,40.91,78348.0,27.0179,27.1301,26.9915,27.0047,78348.0
2015-10-21 10:20:00,40.94,41.18,40.91,41.15,128975.0,27.0245,27.1829,27.0047,27.1631,128975.0
2015-10-21 10:30:00,41.14,41.17,41.01,41.09,61567.0,27.1565,27.1763,27.0707,27.1235,61567.0
2015-10-21 10:40:00,41.08,41.1,40.98,41.02,83513.0,27.1169,27.1301,27.0509,27.0773,83513.0
2015-10-21 10:50:00,41.01,41.16,41.0,41.1,72073.0,27.0707,27.1697,27.0641,27.1301,72073.0
2015-10-21 11:00:00,41.1,41.11,40.89,40.9,65450.0,27.1301,27.1367,26.9915,26.9981,65450.0
2015-10-21 11:10:00,40.9,41.0,40.87,40.93,29556.0,26.9981,27.0641,26.9783,27.0179,29556.0
2015-10-21 11:20:00,40.93,41.01,40.91,40.93,34894.0,27.0179,27.0707,27.0047,27.0179,34894.0
2015-10-21 11:30:00,40.93,41.0,40.89,40.94,44597.0,27.0179,27.0641,26.9915,27.0245,44597.0
2015-10-21 11:40:00,40.94,40.95,40.89,40.92,47087.0,27.0245,27.0311,26.9915,27.0113,47087.0
2015-10-21 11:50:00,40.92,41.0,40.9,41.0,34959.0,27.0113,27.0641,26.9981,27.0641,34959.0
2015-10-21 12:00:00,41.0,41.22,41.0,41.21,67027.0,27.0641,27.2094,27.0641,27.2027,67027.0
2015-10-21 12:10:00,41.2,41.23,41.12,41.14,32329.0,27.1961,27.216,27.1433,27.1565,32329.0
2015-10-21 12:20:00,41.15,41.19,41.12,41.19,44808.0,27.1631,27.1895,27.1433,27.1895,44808.0
2015-10-21 12:30:00,41.2,41.26,41.17,41.2,53178.0,27.1961,27.2358,27.1763,27.1961,53178.0
2015-10-21 12:40:00,41.2,41.22,41.17,41.2,26941.0,27.1961,27.2094,27.1763,27.1961,26941.0
2015-10-21 12:50:00,41.2,41.23,41.12,41.12,28926.0,27.1961,27.216,27.1433,27.1433,28926.0
2015-10-21 13:00:00,41.11,41.16,41.1,41.15,102112.0,27.1367,27.1697,27.1301,27.1631,102112.0
2015-10-21 13:10:00,41.15,41.18,41.1,41.11,50182.0,27.1631,27.1829,27.1301,27.1367,50182.0
2015-10-21 13:20:00,41.11,41.17,41.08,41.11,52403.0,27.1367,27.1763,27.1169,27.1367,52403.0
2015-10-21 13:30:00,41.11,41.18,41.11,41.15,44507.0,27.1367,27.1829,27.1367,27.1631,44507.0
2015-10-21 13:40:00,41.14,41.22,41.14,41.21,25399.0,27.1565,27.2094,27.1565,27.2027,25399.0
2015-10-21 13:50:00,41.21,41.28,41.17,41.23,51816.0,27.2027,27.249,27.1763,27.216,51816.0
2015-10-21 14:00:00,41.23,41.27,41.2,41.23,62501.0,27.216,27.2424,27.1961,27.216,62501.0
2015-10-21 14:10:00,41.23,41.3,41.23,41.3,68354.0,27.216,27.2622,27.216,27.2622,68354.0
2015-10-21 14:20:00,41.29,41.29,41.15,41.19,27996.0,27.2556,27.2556,27.1631,27.1895,27996.0
2015-10-21 14:30:00,41.19,41.3,41.18,41.28,77802.0,27.1895,27.2622,27.1829,27.249,77802.0
2015-10-21 14:40:00,41.27,41.32,41.24,41.3,35035.0,27.2424,27.2754,27.2226,27.2622,35035.0
2015-10-21 14:50:00,41.3,41.32,41.25,41.26,85355.0,27.2622,27.2754,27.2292,27.2358,85355.0
2015-10-21 15:00:00,41.26,41.32,41.26,41.3,60222.0,27.2358,27.2754,27.2358,27.2622,60222.0
2015-10-21 15:10:00,41.3,41.3,41.21,41.24,79904.0,27.2622,27.2622,27.2027,27.2226,79904.0
2015-10-21 15:20:00,41.23,41.31,41.22,41.3,57825.0,27.216,27.2688,27.2094,27.2622,57825.0
2015-10-21 15:30:00,41.29,41.3,41.24,41.26,70401.0,27.2556,27.2622,27.2226,27.2358,70401.0
2015-10-21 15:40:00,41.26,41.28,41.16,41.23,105586.0,27.2358,27.249,27.1697,27.216,105586.0
2015-10-21 15:50:00,41.22,41.22,41.12,41.21,206913.0,27.2094,27.2094,27.1433,27.2027,206913.0
2015-10-22 09:30:00,41.66,41.98,41.51,41.65,187921.0,27.4998,27.711,27.4008,27.4932,187921.0
2015-10-22 09:40:00,41.66,41.68,41.56,41.67,54730.0,27.4998,27.513,27.4338,27.5064,54730.0
2015-10-22 09:50:00,41.68,41.74,41.55,41.64,88696.0,27.513,27.5526,27.4272,27.4866,88696.0
2015-10-22 10:00:00,41.67,41.73,41.58,41.66,120447.0,27.5064,27.546,27.447,27.4998,120447.0
2015-10-22 10:10:00,41.66,41.67,41.59,41.63,88711.0,27.4998,27.5064,27.4536,27.48,88711.0
2015-10-22 10:20:00,41.62,41.78,41.6,41.68,70127.0,27.4734,27.579,27.4602,27.513,70127.0
2015-10-22 10:30:00,41.7,41.78,41.66,41.73,53584.0,27.5262,27.579,27.4998,27.546,53584.0
2015-10-22 10:40:00,41.73,41.85,41.73,41.83,41140.0,27.546,27.6252,27.546,27.612,41140.0
2015-10-22 10:50:00,41.83,41.91,41.75,41.9,44724.0,27.612,27.6648,27.5592,27.6582,44724.0
2015-10-22 11:00:00,41.9,41.96,41.85,41.85,23172.0,27.6582,27.6978,27.6252,27.6252,23172.0
2015-10-22 11:10:00,41.85,41.87,41.8,41.83,18393.0,27.6252,27.6384,27.5922,27.612,18393.0
2015-10-22 11:20:00,41.84,41.94,41.84,41.93,13963.0,27.6186,27.6846,27.6186,27.678,13963.0
2015-10-22 11:30:00,41.93,42.01,41.91,42.0,38128.0,27.678,27.7308,27.6648,27.7242,38128.0
2015-10-22 11:40:00,42.01,42.09,41.96,42.07,27694.0,27.7308,27.7836,27.6978,27.7704,27694.0
2015-10-22 11:50:00,42.07,42.17,42.07,42.12,79528.0,27.7704,27.8364,27.7704,27.8034,79528.0
2015-10-22 12:00:00,42.12,42.24,42.07,42.15,160815.0,27.8034,27.8827,27.7704,27.8232,160815.0
2015-10-22 12:10:00,42.15,42.21,42.14,42.16,88507.0,27.8232,27.8628,27.8166,27.8298,88507.0
2015-10-22 12:20:00,42.17,42.21,42.15,42.18,53076.0,27.8364,27.8628,27.8232,27.843,53076.0
2015-10-22 12:30:00,42.17,42.23,42.14,42.19,30155.0,27.8364,27.8761,27.8166,27.8496,30155.0
2015-10-22 12:40:00,42.19,42.29,42.14,42.2,44555.0,27.8496,27.9157,27.8166,27.8562,44555.0
2015-10-22 12:50:00,42.19,42.26,42.16,42.25,43712.0,27.8496,27.8959,27.8298,27.8893,43712.0
2015-10-22 13:00:00,42.26,42.35,42.2,42.3,86785.0,27.8959,27.9553,27.8562,27.9223,86785.0
2015-10-22 13:10:00,42.3,42.57,42.29,42.54,188271.0,27.9223,28.1005,27.9157,28.0807,188271.0
2015-10-22 13:20:00,42.53,42.73,42.52,42.68,152671.0,28.0741,28.2061,28.0675,28.1731,152671.0
2015-10-22 13:30:00,42.67,42.9,42.67,42.74,133228.0,28.1665,28.3183,28.1665,28.2127,133228.0
2015-10-22 13:40:00,42.73,42.81,42.63,42.78,113033.0,28.2061,28.2589,28.1401,28.2391,113033.0
2015-10-22 13:50:00,42.77,42.81,42.68,42.7,109052.0,28.2325,28.2589,28.1731,28.1863,109052.0
2015-10-22 14:00:00,42.69,42.7,42.54,42.55,115935.0,28.1797,28.1863,28.0807,28.0873,115935.0
2015-10-22 14:10:00,42.55,42.55,42.41,42.47,128288.0,28.0873,28.0873,27.9949,28.0345,128288.0
2015-10-22 14:20:00,42.46,42.56,42.41,42.48,77554.0,28.0279,28.0939,27.9949,28.0411,77554.0
2015-10-22 14:30:00,42.48,42.53,42.42,42.5,52962.0,28.0411,28.0741,28.0015,28.0543,52962.0
2015-10-22 14:40:00,42.5,42.6,42.49,42.57,53971.0,28.0543,28.1203,28.0477,28.1005,53971.0
2015-10-22 14:50:00,42.57,42.64,42.55,42.57,64482.0,28.1005,28.1467,28.0873,28.1005,64482.0
2015-10-22 15:00:00,42.58,42.61,42.53,42.53,99927.0,28.1071,28.1269,28.0741,28.0741,99927.0
2015-10-22 15:10:00,42.53,42.67,42.52,42.66,71768.0,28.0741,28.1665,28.0675,28.1599,71768.0
2015-10-22 15:20:00,42.67,42.77,42.61,42.76,85551.0,28.1665,28.2325,28.1269,28.2259,85551.0
2015-10-22 15:30:00,42.75,42.76,42.6,42.62,67100.0,28.2193,28.2259,28.1203,28.1335,67100.0
2015-10-22 15:40:00,42.63,42.68,42.58,42.66,151624.0,28.1401,28.1731,28.1071,28.1599,151624.0
2015-10-22 15:50:00,42.67,42.72,42.61,42.69,543786.0,28.1665,28.1995,28.1269,28.1797,543786.0
2015-10-23 09:30:00,43.17,43.28,42.95,43.26,126545.0,28.4965,28.5692,28.3513,28.556,126545.0
2015-10-23 09:40:00,43.26,43.29,43.01,43.14,83499.0,28.556,28.5758,28.3909,28.4767,83499.0
2015-10-23 09:50:00,43.13,43.26,43.06,43.26,85951.0,28.4701,28.556,28.4239,28.556,85951.0
2015-10-23 10:00:00,43.27,43.34,43.13,43.34,109836.0,28.5626,28.6088,28.4701,28.6088,109836.0
2015-10-23 10:10:00,43.34,43.45,43.27,43.27,108418.0,28.6088,28.6814,28.5626,28.5626,108418.0
2015-10-23 10:20:00,43.29,43.32,43.11,43.11,113688.0,28.5758,28.5956,28.4569,28.4569,113688.0
2015-10-23 10:30:00,43.11,43.43,43.11,43.41,128480.0,28.4569,28.6682,28.4569,28.655,128480.0
2015-10-23 10:40:00,43.42,43.5,43.32,43.46,94697.0,28.6616,28.7144,28.5956,28.688,94697.0
2015-10-23 10:50:00,43.46,43.49,43.33,43.42,66691.0,28.688,28.7078,28.6022,28.6616,66691.0
2015-10-23 11:00:00,43.4,43.64,43.4,43.6,92890.0,28.6484,28.8068,28.6484,28.7804,92890.0
2015-10-23 11:10:00,43.6,43.61,43.34,43.38,61786.0,28.7804,28.787,28.6088,28.6352,61786.0
2015-10-23 11:20:00,43.38,43.51,43.29,43.48,92832.0,28.6352,28.721,28.5758,28.7012,92832.0
2015-10-23 11:30:00,43.48,43.51,43.22,43.31,122389.0,28.7012,28.721,28.5296,28.589,122389.0
2015-10-23 11:40:00,43.31,43.4,43.23,43.25,49992.0,28.589,28.6484,28.5362,28.5494,49992.0
2015-10-23 11:50:00,43.25,43.37,43.22,43.33,63529.0,28.5494,28.6286,28.5296,28.6022,63529.0
2015-10-23 12:00:00,43.32,43.34,43.22,43.3,84890.0,28.5956,28.6088,28.5296,28.5824,84890.0
2015-10-23 12:10:00,43.3,43.32,43.26,43.29,41327.0,28.5824,28.5956,28.556,28.5758,41327.0
2015-10-23 12:20:00,43.29,43.44,43.29,43.44,73343.0,28.5758,28.6748,28.5758,28.6748,73343.0
2015-10-23 12:30:00,43.44,43.46,43.3,43.35,59070.0,28.6748,28.688,28.5824,28.6154,59070.0
2015-10-23 12:40:00,43.34,43.37,43.28,43.33,24558.0,28.6088,28.6286,28.5692,28.6022,24558.0
2015-10-23 12:50:00,43.33,43.35,43.26,43.29,34443.0,28.6022,28.6154,28.556,28.5758,34443.0
2015-10-23 13:00:00,43.28,43.3,43.23,43.26,38351.0,28.5692,28.5824,28.5362,28.556,38351.0
2015-10-23 13:10:00,43.25,43.31,43.23,43.27,32933.0,28.5494,28.589,28.5362,28.5626,32933.0
2015-10-23 13:20:00,43.27,43.34,43.27,43.3,39539.0,28.5626,28.6088,28.5626,28.5824,39539.0
2015-10-23 13:30:00,43.31,43.42,43.31,43.41,39596.0,28.589,28.6616,28.589,28.655,39596.0
2015-10-23 13:40:00,43.42,43.5,43.4,43.48,77910.0,28.6616,28.7144,28.6484,28.7012,77910.0
2015-10-23 13:50:00,43.47,43.49,43.37,43.41,63183.0,28.6946,28.7078,28.6286,28.655,63183.0
2015-10-23 14:00:00,43.4,43.49,43.38,43.47,59800.0,28.6484,28.7078,28.6352,28.6946,59800.0
2015-10-23 14:10:00,43.48,43.54,43.46,43.51,89492.0,28.7012,28.7408,28.688,28.721,89492.0
2015-10-23 14:20:00,43.51,43.63,43.48,43.63,88905.0,28.721,28.8002,28.7012,28.8002,88905.0
2015-10-23 14:30:00,43.64,43.73,43.6,43.72,110209.0,28.8068,28.8662,28.7804,28.8596,110209.0
2015-10-23 14:40:00,43.74,43.86,43.69,43.85,185436.0,28.8728,28.952,28.8398,28.9454,185436.0
2015-10-23 14:50:00,43.86,43.9,43.8,43.82,89037.0,28.952,28.9784,28.9124,28.9256,89037.0
2015-10-23 15:00:00,43.82,43.86,43.71,43.77,115527.0,28.9256,28.952,28.853,28.8926,115527.0
2015-10-23 15:10:00,43.78,43.84,43.75,43.79,74858.0,28.8992,28.9388,28.8794,28.9058,74858.0
2015-10-23 15:20:00,43.79,43.85,43.69,43.73,91692.0,28.9058,28.9454,28.8398,28.8662,91692.0
2015-10-23 15:30:00,43.73,43.83,43.73,43.82,107833.0,28.8662,28.9322,28.8662,28.9256,107833.0
2015-10-23 15:40:00,43.82,43.91,43.8,43.89,309109.0,28.9256,28.985,28.9124,28.9718,309109.0
2015-10-23 15:50:00,43.89,43.96,43.85,43.85,578566.0,28.9718,29.018,28.9454,28.9454,578566.0
2015-10-26 09:30:00,43.82,43.9,43.72,43.81,53759.0,28.9256,28.9784,28.8596,28.919,53759.0
2015-10-26 09:40:00,43.8,43.8,43.58,43.59,47694.0,28.9124,28.9124,28.7672,28.7738,47694.0
2015-10-26 09:50:00,43.6,43.75,43.51,43.65,75825.0,28.7804,28.8794,28.721,28.8134,75825.0
2015-10-26 10:00:00,43.65,43.66,43.55,43.62,42889.0,28.8134,28.82,28.7474,28.7936,42889.0
2015-10-26 10:10:00,43.62,43.64,43.34,43.37,85222.0,28.7936,28.8068,28.6088,28.6286,85222.0
2015-10-26 10:20:00,43.37,43.4,43.23,43.23,122457.0,28.6286,28.6484,28.5362,28.5362,122457.0
2015-10-26 10:30:00,43.24,43.3,43.16,43.27,95498.0,28.5428,28.5824,28.4899,28.5626,95498.0
2015-10-26 10:40:00,43.27,43.4,43.27,43.35,54105.0,28.5626,28.6484,28.5626,28.6154,54105.0
2015-10-26 10:50:00,43.35,43.42,43.31,43.41,27306.0,28.6154,28.6616,28.589,28.655,27306.0
2015-10-26 11:00:00,43.41,43.53,43.4,43.41,39103.0,28.655,28.7342,28.6484,28.655,39103.0
2015-10-26 11:10:00,43.41,43.48,43.35,43.41,31232.0,28.655,28.7012,28.6154,28.655,31232.0
2015-10-26 11:20:00,43.4,43.42,43.34,43.36,33130.0,28.6484,28.6616,28.6088,28.622,33130.0
2015-10-26 11:30:00,43.36,43.48,43.33,43.41,35359.0,28.622,28.7012,28.6022,28.655,35359.0
2015-10-26 11:40:00,43.42,43.56,43.41,43.52,40489.0,28.6616,28.754,28.655,28.7276,40489.0
2015-10-26 11:50:00,43.51,43.61,43.51,43.55,31063.0,28.721,28.787,28.721,28.7474,31063.0
2015-10-26 12:00:00,43.54,43.62,43.45,43.54,43064.0,28.7408,28.7936,28.6814,28.7408,43064.0
2015-10-26 12:10:00,43.55,43.57,43.45,43.48,56951.0,28.7474,28.7606,28.6814,28.7012,56951.0
2015-10-26 12:20:00,43.48,43.59,43.48,43.57,38314.0,28.7012,28.7738,28.7012,28.7606,38314.0
2015-10-26 12:30:00,43.57,43.58,43.43,43.44,43717.0,28.7606,28.7672,28.6682,28.6748,43717.0
2015-10-26 12:40:00,43.44,43.55,43.44,43.53,32209.0,28.6748,28.7474,28.6748,28.7342,32209.0
2015-10-26 12:50:00,43.53,43.61,43.5,43.55,49415.0,28.7342,28.787,28.7144,28.7474,49415.0
2015-10-26 13:00:00,43.54,43.58,43.49,43.5,33676.0,28.7408,28.7672,28.7078,28.7144,33676.0
2015-10-26 13:10:00,43.5,43.51,43.43,43.48,31955.0,28.7144,28.721,28.6682,28.7012,31955.0
2015-10-26 13:20:00,43.48,43.64,43.48,43.62,49422.0,28.7012,28.8068,28.7012,28.7936,49422.0
2015-10-26 13:30:00,43.62,43.66,43.57,43.57,40517.0,28.7936,28.82,28.7606,28.7606,40517.0
2015-10-26 13:40:00,43.58,43.65,43.55,43.57,39860.0,28.7672,28.8134,28.7474,28.7606,39860.0
2015-10-26 13:50:00,43.57,43.58,43.48,43.51,27700.0,28.7606,28.7672,28.7012,28.721,27700.0
2015-10-26 14:00:00,43.52,43.61,43.51,43.59,31205.0,28.7276,28.787,28.721,28.7738,31205.0
2015-10-26 14:10:00,43.59,43.6,43.47,43.51,36362.0,28.7738,28.7804,28.6946,28.721,36362.0
2015-10-26 14:20:00,43.51,43.61,43.51,43.61,79648.0,28.721,28.787,28.721,28.787,79648.0
2015-10-26 14:30:00,43.61,43.61,43.5,43.57,60361.0,28.787,28.787,28.7144,28.7606,60361.0
2015-10-26 14:40:00,43.56,43.62,43.53,43.61,45094.0,28.754,28.7936,28.7342,28.787,45094.0
2015-10-26 14:50:00,43.61,43.63,43.53,43.55,53583.0,28.787,28.8002,28.7342,28.7474,53583.0
2015-10-26 15:00:00,43.56,43.56,43.5,43.54,61730.0,28.754,28.754,28.7144,28.7408,61730.0
2015-10-26 15:10:00,43.55,43.56,43.5,43.55,35842.0,28.7474,28.754,28.7144,28.7474,35842.0
2015-10-26 15:20:00,43.55,43.58,43.53,43.56,54701.0,28.7474,28.7672,28.7342,28.754,54701.0
2015-10-26 15:30:00,43.55,43.6,43.54,43.56,76199.0,28.7474,28.7804,28.7408,28.754,76199.0
2015-10-26 15:40:00,43.56,43.58,43.48,43.48,94391.0,28.754,28.7672,28.7012,28.7012,94391.0
2015-10-26 15:50:00,43.48,43.52,43.45,43.47,364684.0,28.7012,28.7276,28.6814,28.6946,364684.0
2015-10-27 09:30:00,43.28,43.36,43.18,43.26,32622.0,28.5692,28.622,28.5031,28.556,32622.0
2015-10-27 09:40:00,43.25,43.32,43.13,43.31,37383.0,28.5494,28.5956,28.4701,28.589,37383.0
2015-10-27 09:50:00,43.3,43.43,43.28,43.37,23335.0,28.5824,28.6682,28.5692,28.6286,23335.0
2015-10-27 10:00:00,43.35,43.38,43.26,43.27,27386.0,28.6154,28.6352,28.556,28.5626,27386.0
2015-10-27 10:10:00,43.28,43.29,43.11,43.16,103300.0,28.5692,28.5758,28.4569,28.4899,103300.0
2015-10-27 10:20:00,43.16,43.16,43.05,43.09,33508.0,28.4899,28.4899,28.4173,28.4437,33508.0
2015-10-27 10:30:00,43.09,43.1,43.04,43.08,52992.0,28.4437,28.4503,28.4107,28.4371,52992.0
2015-10-27 10:40:00,43.08,43.16,43.07,43.12,34107.0,28.4371,28.4899,28.4305,28.4635,34107.0
2015-10-27 10:50:00,43.12,43.13,43.03,43.07,48626.0,28.4635,28.4701,28.4041,28.4305,48626.0
2015-10-27 11:00:00,43.07,43.11,42.96,43.11,58408.0,28.4305,28.4569,28.3579,28.4569,58408.0
2015-10-27 11:10:00,43.11,43.13,43.02,43.02,23342.0,28.4569,28.4701,28.3975,28.3975,23342.0
2015-10-27 11:20:00,43.01,43.03,42.98,43.0,52135.0,28.3909,28.4041,28.3711,28.3843,52135.0
2015-10-27 11:30:00,43.01,43.02,42.9,42.97,71949.0,28.3909,28.3975,28.3183,28.3645,71949.0
2015-10-27 11:40:00,42.98,43.09,42.98,43.07,27620.0,28.3711,28.4437,28.3711,28.4305,27620.0
2015-10-27 11:50:00,43.06,43.1,42.94,42.97,61505.0,28.4239,28.4503,28.3447,28.3645,61505.0
2015-10-27 12:00:00,42.96,43.0,42.92,42.99,23526.0,28.3579,28.3843,28.3315,28.3777,23526.0
2015-10-27 12:10:00,43.0,43.0,42.89,42.91,37925.0,28.3843,28.3843,28.3117,28.3249,37925.0
2015-10-27 12:20:00,42.91,42.95,42.87,42.89,42905.0,28.3249,28.3513,28.2985,28.3117,42905.0
2015-10-27 12:30:00,42.87,43.04,42.87,43.04,32326.0,28.2985,28.4107,28.2985,28.4107,32326.0
2015-10-27 12:40:00,43.04,43.08,42.96,42.96,43713.0,28.4107,28.4371,28.3579,28.3579,43713.0
2015-10-27 12:50:00,42.96,42.97,42.89,42.89,26106.0,28.3579,28.3645,28.3117,28.3117,26106.0
2015-10-27 13:00:00,42.89,42.9,42.7,42.85,45797.0,28.3117,28.3183,28.1863,28.2853,45797.0
2015-10-27 13:10:00,42.85,42.91,42.8,42.8,30122.0,28.2853,28.3249,28.2523,28.2523,30122.0
2015-10-27 13:20:00,42.81,42.88,42.78,42.85,25907.0,28.2589,28.3051,28.2391,28.2853,25907.0
2015-10-27 13:30:00,42.85,43.04,42.82,43.0,53783.0,28.2853,28.4107,28.2655,28.3843,53783.0
2015-10-27 13:40:00,43.01,43.02,42.88,42.88,36519.0,28.3909,28.3975,28.3051,28.3051,36519.0
2015-10-27 13:50:00,42.88,42.99,42.85,42.86,42772.0,28.3051,28.3777,28.2853,28.2919,42772.0
2015-10-27 14:00:00,42.86,43.0,42.85,43.0,26785.0,28.2919,28.3843,28.2853,28.3843,26785.0
2015-10-27 14:10:00,42.99,43.01,42.88,42.9,36601.0,28.3777,28.3909,28.3051,28.3183,36601.0
2015-10-27 14:20:00,42.89,43.0,42.87,42.98,51463.0,28.3117,28.3843,28.2985,28.3711,51463.0
2015-10-27 14:30:00,42.96,43.2,42.95,43.11,95647.0,28.3579,28.5163,28.3513,28.4569,95647.0
2015-10-27 14:40:00,43.1,43.1,43.02,43.02,45544.0,28.4503,28.4503,28.3975,28.3975,45544.0
2015-10-27 14:50:00,43.02,43.06,42.98,43.05,52558.0,28.3975,28.4239,28.3711,28.4173,52558.0
2015-10-27 15:00:00,43.05,43.07,42.99,43.02,65198.0,28.4173,28.4305,28.3777,28.3975,65198.0
2015-10-27 15:10:00,43.01,43.08,42.96,42.97,63318.0,28.3909,28.4371,28.3579,28.3645,63318.0
2015-10-27 15:20:00,42.97,43.07,42.97,43.0,79324.0,28.3645,28.4305,28.3645,28.3843,79324.0
2015-10-27 15:30:00,43.01,43.01,42.89,42.89,123297.0,28.3909,28.3909,28.3117,28.3117,123297.0
2015-10-27 15:40:00,42.89,42.96,42.88,42.95,199936.0,28.3117,28.3579,28.3051,28.3513,199936.0
2015-10-27 15:50:00,42.95,43.01,42.9,43.01,344524.0,28.3513,28.3909,28.3183,28.3909,344524.0
2015-10-28 09:30:00,43.03,43.62,42.65,43.13,125494.0,28.4041,28.7936,28.1533,28.4701,125494.0
2015-10-28 09:40:00,43.14,43.55,42.91,43.44,96352.0,28.4767,28.7474,28.3249,28.6748,96352.0
2015-10-28 09:50:00,43.47,43.52,43.15,43.46,278794.0,28.6946,28.7276,28.4833,28.688,278794.0
2015-10-28 10:00:00,43.47,43.75,43.47,43.69,28583.0,28.6946,28.8794,28.6946,28.8398,28583.0
2015-10-28 10:10:00,43.69,44.0,43.49,43.96,125161.0,28.8398,29.0444,28.7078,29.018,125161.0
2015-10-28 10:20:00,43.96,43.98,43.58,43.6,43556.0,29.018,29.0312,28.7672,28.7804,43556.0
2015-10-28 10:30:00,43.61,43.67,43.4,43.66,52339.0,28.787,28.8266,28.6484,28.82,52339.0
2015-10-28 10:40:00,43.68,44.03,43.64,43.99,109834.0,28.8332,29.0642,28.8068,29.0378,109834.0
2015-10-28 10:50:00,43.97,44.02,43.92,43.94,57193.0,29.0246,29.0576,28.9916,29.0048,57193.0
2015-10-28 11:00:00,43.95,43.97,43.83,43.88,47377.0,29.0114,29.0246,28.9322,28.9652,47377.0
2015-10-28 11:10:00,43.88,43.97,43.8,43.84,72509.0,28.9652,29.0246,28.9124,28.9388,72509.0
2015-10-28 11:20:00,43.84,43.94,43.83,43.91,85738.0,28.9388,29.0048,28.9322,28.985,85738.0
2015-10-28 11:30:00,43.91,44.03,43.89,44.0,62953.0,28.985,29.0642,28.9718,29.0444,62953.0
2015-10-28 11:40:00,43.99,44.03,43.94,43.97,34096.0,29.0378,29.0642,29.0048,29.0246,34096.0
2015-10-28 11:50:00,43.97,44.16,43.94,44.16,78100.0,29.0246,29.15,29.0048,29.15,78100.0
2015-10-28 12:00:00,44.12,44.18,44.04,44.04,50813.0,29.1236,29.1632,29.0708,29.0708,50813.0
2015-10-28 12:10:00,44.04,44.09,43.98,44.01,55848.0,29.0708,29.1038,29.0312,29.051,55848.0
2015-10-28 12:20:00,44.02,44.05,43.91,43.96,26142.0,29.0576,29.0774,28.985,29.018,26142.0
2015-10-28 12:30:00,43.95,44.03,43.8,43.84,57344.0,29.0114,29.0642,28.9124,28.9388,57344.0
2015-10-28 12:40:00,43.84,43.87,43.75,43.82,52728.0,28.9388,28.9586,28.8794,28.9256,52728.0
2015-10-28 12:50:00,43.82,43.88,43.81,43.84,25690.0,28.9256,28.9652,28.919,28.9388,25690.0
2015-10-28 13:00:00,43.84,43.92,43.81,43.81,36047.0,28.9388,28.9916,28.919,28.919,36047.0
2015-10-28 13:10:00,43.82,43.84,43.68,43.72,132467.0,28.9256,28.9388,28.8332,28.8596,132467.0
2015-10-28 13:20:00,43.71,43.83,43.58,43.62,98619.0,28.853,28.9322,28.7672,28.7936,98619.0
2015-10-28 13:30:00,43.62,43.74,43.61,43.74,35685.0,28.7936,28.8728,28.787,28.8728,35685.0
2015-10-28 13:40:00,43.75,43.91,43.71,43.75,69752.0,28.8794,28.985,28.853,28.8794,69752.0
2015-10-28 13:50:00,43.75,43.96,43.71,43.96,41494.0,28.8794,29.018,28.853,29.018,41494.0
2015-10-28 14:00:00,43.94,43.96,43.49,43.67,80828.0,29.0048,29.018,28.7078,28.8266,80828.0
2015-10-28 14:10:00,43.66,43.69,43.21,43.28,78304.0,28.82,28.8398,28.523,28.5692,78304.0
2015-10-28 14:20:00,43.29,43.63,43.28,43.47,66735.0,28.5758,28.8002,28.5692,28.6946,66735.0
2015-10-28 14:30:00,43.49,43.55,43.31,43.51,54149.0,28.7078,28.7474,28.589,28.721,54149.0
2015-10-28 14:40:00,43.52,43.6,43.43,43.43,66093.0,28.7276,28.7804,28.6682,28.6682,66093.0
2015-10-28 14:50:00,43.44,43.56,43.42,43.48,86708.0,28.6748,28.754,28.6616,28.7012,86708.0
2015-10-28 15:00:00,43.49,43.66,43.42,43.59,47953.0,28.7078,28.82,28.6616,28.7738,47953.0
2015-10-28 15:10:00,43.6,43.64,43.51,43.56,62012.0,28.7804,28.8068,28.721,28.754,62012.0
2015-10-28 15:20:00,43.56,43.74,43.56,43.72,102872.0,28.754,28.8728,28.754,28.8596,102872.0
2015-10-28 15:30:00,43.72,43.79,43.63,43.75,94483.0,28.8596,28.9058,28.8002,28.8794,94483.0
2015-10-28 15:40:00,43.75,43.88,43.73,43.86,147705.0,28.8794,28.9652,28.8662,28.952,147705.0
2015-10-28 15:50:00,43.86,43.94,43.77,43.92,307277.0,28.952,29.0048,28.8926,28.9916,307277.0
2015-10-29 09:30:00,43.97,44.0,43.51,43.52,68652.0,29.0246,29.0444,28.721,28.7276,68652.0
2015-10-29 09:40:00,43.52,43.58,43.44,43.47,83807.0,28.7276,28.7672,28.6748,28.6946,83807.0
2015-10-29 09:50:00,43.45,43.59,43.43,43.44,90855.0,28.6814,28.7738,28.6682,28.6748,90855.0
2015-10-29 10:00:00,43.45,43.51,43.3,43.46,72135.0,28.6814,28.721,28.5824,28.688,72135.0
2015-10-29 10:10:00,43.46,43.53,43.27,43.27,55705.0,28.688,28.7342,28.5626,28.5626,55705.0
2015-10-29 10:20:00,43.27,43.33,43.2,43.21,52600.0,28.5626,28.6022,28.5163,28.523,52600.0
2015-10-29 10:30:00,43.22,43.33,43.2,43.21,81880.0,28.5296,28.6022,28.5163,28.523,81880.0
2015-10-29 10:40:00,43.21,43.32,43.15,43.19,50007.0,28.523,28.5956,28.4833,28.5097,50007.0
2015-10-29 10:50:00,43.19,43.19,43.08,43.1,47191.0,28.5097,28.5097,28.4371,28.4503,47191.0
2015-10-29 11:00:00,43.09,43.09,43.01,43.05,42579.0,28.4437,28.4437,28.3909,28.4173,42579.0
2015-10-29 11:10:00,43.06,43.11,43.03,43.09,67329.0,28.4239,28.4569,28.4041,28.4437,67329.0
2015-10-29 11:20:00,43.08,43.09,43.02,43.09,55591.0,28.4371,28.4437,28.3975,28.4437,55591.0
2015-10-29 11:30:00,43.1,43.1,43.02,43.04,40830.0,28.4503,28.4503,28.3975,28.4107,40830.0
2015-10-29 11:40:00,43.03,43.11,43.02,43.07,51938.0,28.4041,28.4569,28.3975,28.4305,51938.0
2015-10-29 11:50:00,43.07,43.14,43.02,43.14,51000.0,28.4305,28.4767,28.3975,28.4767,51000.0
2015-10-29 12:00:00,43.14,43.21,43.09,43.11,37555.0,28.4767,28.523,28.4437,28.4569,37555.0
2015-10-29 12:10:00,43.12,43.13,43.08,43.11,39181.0,28.4635,28.4701,28.4371,28.4569,39181.0
2015-10-29 12:20:00,43.09,43.11,43.05,43.09,44506.0,28.4437,28.4569,28.4173,28.4437,44506.0
2015-10-29 12:30:00,43.1,43.27,43.08,43.27,58942.0,28.4503,28.5626,28.4371,28.5626,58942.0
2015-10-29 12:40:00,43.26,43.27,43.19,43.19,38125.0,28.556,28.5626,28.5097,28.5097,38125.0
2015-10-29 12:50:00,43.2,43.2,43.09,43.09,35282.0,28.5163,28.5163,28.4437,28.4437,35282.0
2015-10-29 13:00:00,43.09,43.14,43.06,43.12,59313.0,28.4437,28.4767,28.4239,28.4635,59313.0
2015-10-29 13:10:00,43.13,43.25,43.11,43.24,140087.0,28.4701,28.5494,28.4569,28.5428,140087.0
2015-10-29 13:20:00,43.24,43.24,43.12,43.12,35623.0,28.5428,28.5428,28.4635,28.4635,35623.0
2015-10-29 13:30:00,43.12,43.15,43.04,43.09,69457.0,28.4635,28.4833,28.4107,28.4437,69457.0
2015-10-29 13:40:00,43.08,43.16,43.05,43.08,71700.0,28.4371,28.4899,28.4173,28.4371,71700.0
2015-10-29 13:50:00,43.07,43.07,42.94,42.94,86888.0,28.4305,28.4305,28.3447,28.3447,86888.0
2015-10-29 14:00:00,42.94,42.97,42.85,42.86,79663.0,28.3447,28.3645,28.2853,28.2919,79663.0
2015-10-29 14:10:00,42.85,42.9,42.8,42.85,77518.0,28.2853,28.3183,28.2523,28.2853,77518.0
2015-10-29 14:20:00,42.86,42.89,42.84,42.84,48123.0,28.2919,28.3117,28.2787,28.2787,48123.0
2015-10-29 14:30:00,42.85,42.9,42.83,42.85,43519.0,28.2853,28.3183,28.2721,28.2853,43519.0
2015-10-29 14:40:00,42.85,42.9,42.84,42.87,67027.0,28.2853,28.3183,28.2787,28.2985,67027.0
2015-10-29 14:50:00,42.87,42.92,42.84,42.92,50724.0,28.2985,28.3315,28.2787,28.3315,50724.0
2015-10-29 15:00:00,42.91,42.93,42.88,42.91,60761.0,28.3249,28.3381,28.3051,28.3249,60761.0
2015-10-29 15:10:00,42.91,43.03,42.9,43.02,95404.0,28.3249,28.4041,28.3183,28.3975,95404.0
2015-10-29 15:20:00,43.01,43.03,42.98,42.98,87701.0,28.3909,28.4041,28.3711,28.3711,87701.0
2015-10-29 15:30:00,42.98,43.02,42.92,43.02,97898.0,28.3711,28.3975,28.3315,28.3975,97898.0
2015-10-29 15:40:00,43.01,43.05,42.99,43.02,174379.0,28.3909,28.4173,28.3777,28.3975,174379.0
2015-10-29 15:50:00,43.02,43.03,42.96,42.97,302942.0,28.3975,28.4041,28.3579,28.3645,302942.0
2015-10-30 09:30:00,43.15,43.3,42.98,42.99,121103.0,28.4833,28.5824,28.3711,28.3777,121103.0
2015-10-30 09:40:00,43.0,43.32,42.97,43.16,80011.0,28.3843,28.5956,28.3645,28.4899,80011.0
2015-10-30 09:50:00,43.18,43.18,43.07,43.1,52231.0,28.5031,28.5031,28.4305,28.4503,52231.0
2015-10-30 10:00:00,43.11,43.21,43.03,43.13,45373.0,28.4569,28.523,28.4041,28.4701,45373.0
2015-10-30 10:10:00,43.13,43.16,43.01,43.1,59164.0,28.4701,28.4899,28.3909,28.4503,59164.0
2015-10-30 10:20:00,43.09,43.11,42.97,43.01,62148.0,28.4437,28.4569,28.3645,28.3909,62148.0
2015-10-30 10:30:00,43.02,43.04,42.96,42.99,46823.0,28.3975,28.4107,28.3579,28.3777,46823.0
2015-10-30 10:40:00,42.99,43.02,42.95,42.96,26332.0,28.3777,28.3975,28.3513,28.3579,26332.0
2015-10-30 10:50:00,42.97,42.99,42.87,42.89,31978.0,28.3645,28.3777,28.2985,28.3117,31978.0
2015-10-30 11:00:00,42.89,42.98,42.89,42.96,20533.0,28.3117,28.3711,28.3117,28.3579,20533.0
2015-10-30 11:10:00,42.96,42.98,42.93,42.95,29364.0,28.3579,28.3711,28.3381,28.3513,29364.0
2015-10-30 11:20:00,42.94,43.02,42.94,43.02,33651.0,28.3447,28.3975,28.3447,28.3975,33651.0
2015-10-30 11:30:00,43.03,43.04,43.0,43.03,24812.0,28.4041,28.4107,28.3843,28.4041,24812.0
2015-10-30 11:40:00,43.03,43.1,43.03,43.09,29033.0,28.4041,28.4503,28.4041,28.4437,29033.0
2015-10-30 11:50:00,43.09,43.13,43.08,43.08,20628.0,28.4437,28.4701,28.4371,28.4371,20628.0
2015-10-30 12:00:00,43.08,43.14,43.07,43.13,27148.0,28.4371,28.4767,28.4305,28.4701,27148.0
2015-10-30 12:10:00,43.14,43.22,43.11,43.22,36887.0,28.4767,28.5296,28.4569,28.5296,36887.0
2015-10-30 12:20:00,43.23,43.28,43.21,43.25,42873.0,28.5362,28.5692,28.523,28.5494,42873.0
2015-10-30 12:30:00,43.25,43.34,43.24,43.28,43232.0,28.5494,28.6088,28.5428,28.5692,43232.0
2015-10-30 12:40:00,43.28,43.32,43.26,43.28,22427.0,28.5692,28.5956,28.556,28.5692,22427.0
2015-10-30 12:50:00,43.28,43.41,43.28,43.37,28423.0,28.5692,28.655,28.5692,28.6286,28423.0
2015-10-30 13:00:00,43.37,43.37,43.24,43.25,29389.0,28.6286,28.6286,28.5428,28.5494,29389.0
2015-10-30 13:10:00,43.25,43.27,43.22,43.24,30470.0,28.5494,28.5626,28.5296,28.5428,30470.0
2015-10-30 13:20:00,43.24,43.25,43.21,43.21,26691.0,28.5428,28.5494,28.523,28.523,26691.0
2015-10-30 13:30:00,43.21,43.23,43.14,43.17,40861.0,28.523,28.5362,28.4767,28.4965,40861.0
2015-10-30 13:40:00,43.16,43.23,43.16,43.21,35952.0,28.4899,28.5362,28.4899,28.523,35952.0
2015-10-30 13:50:00,43.21,43.21,43.08,43.08,41925.0,28.523,28.523,28.4371,28.4371,41925.0
2015-10-30 14:00:00,43.08,43.09,43.0,43.02,56578.0,28.4371,28.4437,28.3843,28.3975,56578.0
2015-10-30 14:10:00,43.02,43.06,42.98,43.01,43803.0,28.3975,28.4239,28.3711,28.3909,43803.0
2015-10-30 14:20:00,43.01,43.02,42.86,42.87,36693.0,28.3909,28.3975,28.2919,28.2985,36693.0
2015-10-30 14:30:00,42.87,42.9,42.81,42.82,50480.0,28.2985,28.3183,28.2589,28.2655,50480.0
2015-10-30 14:40:00,42.8,42.84,42.78,42.78,54909.0,28.2523,28.2787,28.2391,28.2391,54909.0
2015-10-30 14:50:00,42.78,42.82,42.71,42.72,66100.0,28.2391,28.2655,28.1929,28.1995,66100.0
2015-10-30 15:00:00,42.72,42.75,42.67,42.67,46444.0,28.1995,28.2193,28.1665,28.1665,46444.0
2015-10-30 15:10:00,42.67,42.82,42.64,42.78,67708.0,28.1665,28.2655,28.1467,28.2391,67708.0
2015-10-30 15:20:00,42.79,42.85,42.69,42.69,42286.0,28.2457,28.2853,28.1797,28.1797,42286.0
2015-10-30 15:30:00,42.69,42.74,42.66,42.73,89317.0,28.1797,28.2127,28.1599,28.2061,89317.0
2015-10-30 15:40:00,42.74,42.86,42.66,42.83,122750.0,28.2127,28.2919,28.1599,28.2721,122750.0
2015-10-30 15:50:00,42.82,42.82,42.67,42.67,225368.0,28.2655,28.2655,28.1665,28.1665,225368.0
2015-11-02 09:30:00,42.75,42.97,42.72,42.8,86415.0,28.2193,28.3645,28.1995,28.2523,86415.0
2015-11-02 09:40:00,42.81,42.95,42.78,42.93,54981.0,28.2589,28.3513,28.2391,28.3381,54981.0
2015-11-02 09:50:00,42.94,43.06,42.89,43.02,42400.0,28.3447,28.4239,28.3117,28.3975,42400.0
2015-11-02 10:00:00,43.03,43.04,42.91,42.92,74065.0,28.4041,28.4107,28.3249,28.3315,74065.0
2015-11-02 10:10:00,42.91,42.97,42.86,42.93,44974.0,28.3249,28.3645,28.2919,28.3381,44974.0
2015-11-02 10:20:00,42.93,42.97,42.87,42.94,44483.0,28.3381,28.3645,28.2985,28.3447,44483.0
2015-11-02 10:30:00,42.94,42.96,42.88,42.93,56081.0,28.3447,28.3579,28.3051,28.3381,56081.0
2015-11-02 10:40:00,42.93,43.13,42.91,43.13,44324.0,28.3381,28.4701,28.3249,28.4701,44324.0
2015-11-02 10:50:00,43.14,43.14,43.02,43.07,34447.0,28.4767,28.4767,28.3975,28.4305,34447.0
2015-11-02 11:00:00,43.07,43.24,43.06,43.17,47022.0,28.4305,28.5428,28.4239,28.4965,47022.0
2015-11-02 11:10:00,43.16,43.23,43.13,43.17,32884.0,28.4899,28.5362,28.4701,28.4965,32884.0
2015-11-02 11:20:00,43.17,43.19,43.12,43.18,28467.0,28.4965,28.5097,28.4635,28.5031,28467.0
2015-11-02 11:30:00,43.19,43.24,43.19,43.2,25123.0,28.5097,28.5428,28.5097,28.5163,25123.0
2015-11-02 11:40:00,43.2,43.24,43.15,43.16,17679.0,28.5163,28.5428,28.4833,28.4899,17679.0
2015-11-02 11:50:00,43.15,43.15,43.08,43.13,30518.0,28.4833,28.4833,28.4371,28.4701,30518.0
2015-11-02 12:00:00,43.12,43.14,43.09,43.1,38197.0,28.4635,28.4767,28.4437,28.4503,38197.0
2015-11-02 12:10:00,43.09,43.21,43.08,43.18,45833.0,28.4437,28.523,28.4371,28.5031,45833.0
2015-11-02 12:20:00,43.19,43.27,43.19,43.27,23237.0,28.5097,28.5626,28.5097,28.5626,23237.0
2015-11-02 12:30:00,43.27,43.28,43.22,43.24,19685.0,28.5626,28.5692,28.5296,28.5428,19685.0
2015-11-02 12:40:00,43.24,43.27,43.2,43.25,16772.0,28.5428,28.5626,28.5163,28.5494,16772.0
2015-11-02 12:50:00,43.25,43.31,43.22,43.3,37822.0,28.5494,28.589,28.5296,28.5824,37822.0
2015-11-02 13:00:00,43.3,43.36,43.27,43.33,26726.0,28.5824,28.622,28.5626,28.6022,26726.0
2015-11-02 13:10:00,43.33,43.36,43.31,43.36,20634.0,28.6022,28.622,28.589,28.622,20634.0
2015-11-02 13:20:00,43.36,43.4,43.25,43.28,68522.0,28.622,28.6484,28.5494,28.5692,68522.0
2015-11-02 13:30:00,43.28,43.31,43.22,43.29,33739.0,28.5692,28.589,28.5296,28.5758,33739.0
2015-11-02 13:40:00,43.3,43.31,43.25,43.25,70223.0,28.5824,28.589,28.5494,28.5494,70223.0
2015-11-02 13:50:00,43.25,43.25,43.19,43.23,75885.0,28.5494,28.5494,28.5097,28.5362,75885.0
2015-11-02 14:00:00,43.23,43.27,43.2,43.25,55202.0,28.5362,28.5626,28.5163,28.5494,55202.0
2015-11-02 14:10:00,43.24,43.36,43.24,43.36,23846.0,28.5428,28.622,28.5428,28.622,23846.0
2015-11-02 14:20:00,43.37,43.42,43.36,43.4,25579.0,28.6286,28.6616,28.622,28.6484,25579.0
2015-11-02 14:30:00,43.4,43.42,43.37,43.39,27638.0,28.6484,28.6616,28.6286,28.6418,27638.0
2015-11-02 14:40:00,43.4,43.5,43.4,43.47,42636.0,28.6484,28.7144,28.6484,28.6946,42636.0
2015-11-02 14:50:00,43.48,43.56,43.45,43.49,52224.0,28.7012,28.754,28.6814,28.7078,52224.0
2015-11-02 15:00:00,43.49,43.52,43.46,43.48,58225.0,28.7078,28.7276,28.688,28.7012,58225.0
2015-11-02 15:10:00,43.48,43.57,43.47,43.57,47206.0,28.7012,28.7606,28.6946,28.7606,47206.0
2015-11-02 15:20:00,43.56,43.62,43.54,43.57,58528.0,28.754,28.7936,28.7408,28.7606,58528.0
2015-11-02 15:30:00,43.56,43.57,43.46,43.52,60569.0,28.754,28.7606,28.688,28.7276,60569.0
2015-11-02 15:40:00,43.52,43.55,43.42,43.43,105867.0,28.7276,28.7474,28.6616,28.6682,105867.0
2015-11-02 15:50:00,43.43,43.46,43.39,43.41,186824.0,28.6682,28.688,28.6418,28.655,186824.0
2015-11-03 09:30:00,43.12,43.3,43.01,43.01,103767.0,28.4635,28.5824,28.3909,28.3909,103767.0
2015-11-03 09:40:00,43.01,43.1,42.89,42.9,80460.0,28.3909,28.4503,28.3117,28.3183,80460.0
2015-11-03 09:50:00,42.91,42.99,42.84,42.94,56296.0,28.3249,28.3777,28.2787,28.3447,56296.0
2015-11-03 10:00:00,42.93,42.97,42.85,42.89,36623.0,28.3381,28.3645,28.2853,28.3117,36623.0
2015-11-03 10:10:00,42.9,43.04,42.86,43.03,37454.0,28.3183,28.4107,28.2919,28.4041,37454.0
2015-11-03 10:20:00,43.02,43.15,42.99,43.08,48316.0,28.3975,28.4833,28.3777,28.4371,48316.0
2015-11-03 10:30:00,43.08,43.1,42.97,42.98,60465.0,28.4371,28.4503,28.3645,28.3711,60465.0
2015-11-03 10:40:00,42.99,43.06,42.93,43.02,36318.0,28.3777,28.4239,28.3381,28.3975,36318.0
2015-11-03 10:50:00,43.01,43.1,43.0,43.02,25962.0,28.3909,28.4503,28.3843,28.3975,25962.0
2015-11-03 11:00:00,43.02,43.09,42.99,43.02,127249.0,28.3975,28.4437,28.3777,28.3975,127249.0
2015-11-03 11:10:00,43.01,43.09,43.0,43.09,36730.0,28.3909,28.4437,28.3843,28.4437,36730.0
2015-11-03 11:20:00,43.08,43.18,43.07,43.17,32873.0,28.4371,28.5031,28.4305,28.4965,32873.0
2015-11-03 11:30:00,43.17,43.31,43.16,43.29,38493.0,28.4965,28.589,28.4899,28.5758,38493.0
2015-11-03 11:40:00,43.3,43.31,43.24,43.24,19687.0,28.5824,28.589,28.5428,28.5428,19687.0
2015-11-03 11:50:00,43.23,43.4,43.22,43.4,16874.0,28.5362,28.6484,28.5296,28.6484,16874.0
2015-11-03 12:00:00,43.4,43.43,43.34,43.36,31610.0,28.6484,28.6682,28.6088,28.622,31610.0
2015-11-03 12:10:00,43.36,43.36,43.26,43.26,18122.0,28.622,28.622,28.556,28.556,18122.0
2015-11-03 12:20:00,43.26,43.27,43.18,43.25,36737.0,28.556,28.5626,28.5031,28.5494,36737.0
2015-11-03 12:30:00,43.25,43.28,43.23,43.25,16392.0,28.5494,28.5692,28.5362,28.5494,16392.0
2015-11-03 12:40:00,43.24,43.27,43.2,43.21,21728.0,28.5428,28.5626,28.5163,28.523,21728.0
2015-11-03 12:50:00,43.21,43.34,43.21,43.31,12987.0,28.523,28.6088,28.523,28.589,12987.0
2015-11-03 13:00:00,43.3,43.34,43.26,43.26,71720.0,28.5824,28.6088,28.556,28.556,71720.0
2015-11-03 13:10:00,43.25,43.28,43.23,43.28,67429.0,28.5494,28.5692,28.5362,28.5692,67429.0
2015-11-03 13:20:00,43.28,43.28,43.2,43.21,47097.0,28.5692,28.5692,28.5163,28.523,47097.0
2015-11-03 13:30:00,43.21,43.25,43.17,43.21,24834.0,28.523,28.5494,28.4965,28.523,24834.0
2015-11-03 13:40:00,43.22,43.27,43.18,43.26,27402.0,28.5296,28.5626,28.5031,28.556,27402.0
2015-11-03 13:50:00,43.26,43.26,43.17,43.21,24621.0,28.556,28.556,28.4965,28.523,24621.0
2015-11-03 14:00:00,43.21,43.3,43.19,43.29,46550.0,28.523,28.5824,28.5097,28.5758,46550.0
2015-11-03 14:10:00,43.3,43.33,43.25,43.25,38256.0,28.5824,28.6022,28.5494,28.5494,38256.0
2015-11-03 14:20:00,43.25,43.28,43.2,43.28,42858.0,28.5494,28.5692,28.5163,28.5692,42858.0
2015-11-03 14:30:00,43.28,43.29,43.23,43.24,83703.0,28.5692,28.5758,28.5362,28.5428,83703.0
2015-11-03 14:40:00,43.23,43.25,43.13,43.16,39871.0,28.5362,28.5494,28.4701,28.4899,39871.0
2015-11-03 14:50:00,43.16,43.2,43.12,43.2,87890.0,28.4899,28.5163,28.4635,28.5163,87890.0
2015-11-03 15:00:00,43.19,43.2,43.09,43.09,75078.0,28.5097,28.5163,28.4437,28.4437,75078.0
2015-11-03 15:10:00,43.1,43.11,43.01,43.04,61579.0,28.4503,28.4569,28.3909,28.4107,61579.0
2015-11-03 15:20:00,43.05,43.05,42.9,42.9,100874.0,28.4173,28.4173,28.3183,28.3183,100874.0
2015-11-03 15:30:00,42.9,42.96,42.87,42.87,101338.0,28.3183,28.3579,28.2985,28.2985,101338.0
2015-11-03 15:40:00,42.87,42.89,42.77,42.84,139653.0,28.2985,28.3117,28.2325,28.2787,139653.0
2015-11-03 15:50:00,42.84,42.89,42.74,42.78,244928.0,28.2787,28.3117,28.2127,28.2391,244928.0
2015-11-04 09:30:00,42.99,43.09,42.84,42.84,178059.0,28.3777,28.4437,28.2787,28.2787,178059.0
2015-11-04 09:40:00,42.85,43.0,42.77,42.82,73503.0,28.2853,28.3843,28.2325,28.2655,73503.0
2015-11-04 09:50:00,42.81,42.9,42.71,42.83,84403.0,28.2589,28.3183,28.1929,28.2721,84403.0
2015-11-04 10:00:00,42.83,42.88,42.74,42.8,43653.0,28.2721,28.3051,28.2127,28.2523,43653.0
2015-11-04 10:10:00,42.8,42.88,42.69,42.88,85860.0,28.2523,28.3051,28.1797,28.3051,85860.0
2015-11-04 10:20:00,42.87,43.01,42.86,42.96,53815.0,28.2985,28.3909,28.2919,28.3579,53815.0
2015-11-04 10:30:00,42.96,43.0,42.85,42.85,81237.0,28.3579,28.3843,28.2853,28.2853,81237.0
2015-11-04 10:40:00,42.85,42.87,42.69,42.77,61269.0,28.2853,28.2985,28.1797,28.2325,61269.0
2015-11-04 10:50:00,42.76,42.76,42.62,42.7,42039.0,28.2259,28.2259,28.1335,28.1863,42039.0
2015-11-04 11:00:00,42.7,42.7,42.59,42.6,74647.0,28.1863,28.1863,28.1137,28.1203,74647.0
2015-11-04 11:10:00,42.59,42.66,42.54,42.66,38352.0,28.1137,28.1599,28.0807,28.1599,38352.0
2015-11-04 11:20:00,42.65,42.73,42.63,42.67,37072.0,28.1533,28.2061,28.1401,28.1665,37072.0
2015-11-04 11:30:00,42.67,42.68,42.57,42.6,57021.0,28.1665,28.1731,28.1005,28.1203,57021.0
2015-11-04 11:40:00,42.62,42.69,42.53,42.69,35780.0,28.1335,28.1797,28.0741,28.1797,35780.0
2015-11-04 11:50:00,42.68,42.69,42.58,42.61,22546.0,28.1731,28.1797,28.1071,28.1269,22546.0
2015-11-04 12:00:00,42.61,42.7,42.58,42.69,20540.0,28.1269,28.1863,28.1071,28.1797,20540.0
2015-11-04 12:10:00,42.69,42.75,42.69,42.72,25583.0,28.1797,28.2193,28.1797,28.1995,25583.0
2015-11-04 12:20:00,42.71,42.74,42.68,42.7,26998.0,28.1929,28.2127,28.1731,28.1863,26998.0
2015-11-04 12:30:00,42.69,42.72,42.67,42.72,37362.0,28.1797,28.1995,28.1665,28.1995,37362.0
2015-11-04 12:40:00,42.72,42.78,42.68,42.77,32732.0,28.1995,28.2391,28.1731,28.2325,32732.0
2015-11-04 12:50:00,42.76,42.76,42.68,42.71,27542.0,28.2259,28.2259,28.1731,28.1929,27542.0
2015-11-04 13:00:00,42.71,42.71,42.54,42.55,25346.0,28.1929,28.1929,28.0807,28.0873,25346.0
2015-11-04 13:10:00,42.54,42.55,42.5,42.51,29744.0,28.0807,28.0873,28.0543,28.0609,29744.0
2015-11-04 13:20:00,42.51,42.59,42.51,42.56,31518.0,28.0609,28.1137,28.0609,28.0939,31518.0
2015-11-04 13:30:00,42.57,42.62,42.54,42.59,39394.0,28.1005,28.1335,28.0807,28.1137,39394.0
2015-11-04 13:40:00,42.58,42.6,42.53,42.56,35434.0,28.1071,28.1203,28.0741,28.0939,35434.0
2015-11-04 13:50:00,42.57,42.58,42.52,42.57,28432.0,28.1005,28.1071,28.0675,28.1005,28432.0
2015-11-04 14:00:00,42.57,42.66,42.55,42.63,51653.0,28.1005,28.1599,28.0873,28.1401,51653.0
2015-11-04 14:10:00,42.63,42.65,42.6,42.61,23105.0,28.1401,28.1533,28.1203,28.1269,23105.0
2015-11-04 14:20:00,42.61,42.61,42.51,42.53,37870.0,28.1269,28.1269,28.0609,28.0741,37870.0
2015-11-04 14:30:00,42.53,42.7,42.53,42.64,29990.0,28.0741,28.1863,28.0741,28.1467,29990.0
2015-11-04 14:40:00,42.64,42.64,42.59,42.61,31409.0,28.1467,28.1467,28.1137,28.1269,31409.0
2015-11-04 14:50:00,42.61,42.65,42.58,42.61,28355.0,28.1269,28.1533,28.1071,28.1269,28355.0
2015-11-04 15:00:00,42.61,42.62,42.51,42.56,39818.0,28.1269,28.1335,28.0609,28.0939,39818.0
2015-11-04 15:10:00,42.55,42.55,42.5,42.52,55419.0,28.0873,28.0873,28.0543,28.0675,55419.0
2015-11-04 15:20:00,42.52,42.56,42.51,42.51,51462.0,28.0675,28.0939,28.0609,28.0609,51462.0
2015-11-04 15:30:00,42.52,42.56,42.49,42.49,73954.0,28.0675,28.0939,28.0477,28.0477,73954.0
2015-11-04 15:40:00,42.5,42.51,42.44,42.48,102683.0,28.0543,28.0609,28.0147,28.0411,102683.0
2015-11-04 15:50:00,42.49,42.54,42.48,42.52,203217.0,28.0477,28.0807,28.0411,28.0675,203217.0
2015-11-05 09:30:00,42.52,42.75,42.4,42.41,135451.0,28.0675,28.2193,27.9883,27.9949,135451.0
2015-11-05 09:40:00,42.41,42.47,42.26,42.3,64322.0,27.9949,28.0345,27.8959,27.9223,64322.0
2015-11-05 09:50:00,42.3,42.36,42.18,42.18,141501.0,27.9223,27.9619,27.843,27.843,141501.0
2015-11-05 10:00:00,42.19,42.19,41.89,42.03,107169.0,27.8496,27.8496,27.6516,27.744,107169.0
2015-11-05 10:10:00,42.02,42.05,41.86,41.96,114149.0,27.7374,27.7572,27.6318,27.6978,114149.0
2015-11-05 10:20:00,41.96,42.01,41.92,41.95,64352.0,27.6978,27.7308,27.6714,27.6912,64352.0
2015-11-05 10:30:00,41.94,41.98,41.85,41.89,44346.0,27.6846,27.711,27.6252,27.6516,44346.0
2015-11-05 10:40:00,41.89,42.01,41.86,41.89,46222.0,27.6516,27.7308,27.6318,27.6516,46222.0
2015-11-05 10:50:00,41.9,42.1,41.9,42.1,37064.0,27.6582,27.7902,27.6582,27.7902,37064.0
2015-11-05 11:00:00,42.1,42.11,42.01,42.02,46520.0,27.7902,27.7968,27.7308,27.7374,46520.0
2015-11-05 11:10:00,42.02,42.17,42.02,42.08,95045.0,27.7374,27.8364,27.7374,27.777,95045.0
2015-11-05 11:20:00,42.08,42.1,41.97,42.05,61185.0,27.777,27.7902,27.7044,27.7572,61185.0
2015-11-05 11:30:00,42.05,42.07,41.97,41.99,25246.0,27.7572,27.7704,27.7044,27.7176,25246.0
2015-11-05 11:40:00,41.99,42.04,41.88,41.96,56470.0,27.7176,27.7506,27.645,27.6978,56470.0
2015-11-05 11:50:00,41.96,42.04,41.95,41.99,38878.0,27.6978,27.7506,27.6912,27.7176,38878.0
2015-11-05 12:00:00,42.0,42.15,42.0,42.14,28379.0,27.7242,27.8232,27.7242,27.8166,28379.0
2015-11-05 12:10:00,42.15,42.15,42.07,42.15,31078.0,27.8232,27.8232,27.7704,27.8232,31078.0
2015-11-05 12:20:00,42.14,42.21,42.11,42.21,139751.0,27.8166,27.8628,27.7968,27.8628,139751.0
2015-11-05 12:30:00,42.22,42.23,42.14,42.23,30771.0,27.8695,27.8761,27.8166,27.8761,30771.0
2015-11-05 12:40:00,42.23,42.27,42.15,42.24,43296.0,27.8761,27.9025,27.8232,27.8827,43296.0
2015-11-05 12:50:00,42.23,42.3,42.2,42.29,56115.0,27.8761,27.9223,27.8562,27.9157,56115.0
2015-11-05 13:00:00,42.29,42.29,42.22,42.24,19488.0,27.9157,27.9157,27.8695,27.8827,19488.0
2015-11-05 13:10:00,42.24,42.25,42.2,42.22,39585.0,27.8827,27.8893,27.8562,27.8695,39585.0
2015-11-05 13:20:00,42.21,42.26,42.2,42.2,40403.0,27.8628,27.8959,27.8562,27.8562,40403.0
2015-11-05 13:30:00,42.21,42.29,42.21,42.22,40000.0,27.8628,27.9157,27.8628,27.8695,40000.0
2015-11-05 13:40:00,42.21,42.23,42.17,42.22,21239.0,27.8628,27.8761,27.8364,27.8695,21239.0
2015-11-05 13:50:00,42.22,42.24,42.16,42.19,38687.0,27.8695,27.8827,27.8298,27.8496,38687.0
2015-11-05 14:00:00,42.2,42.22,42.16,42.17,35381.0,27.8562,27.8695,27.8298,27.8364,35381.0
2015-11-05 14:10:00,42.17,42.19,42.12,42.13,31299.0,27.8364,27.8496,27.8034,27.81,31299.0
2015-11-05 14:20:00,42.12,42.14,42.07,42.12,83999.0,27.8034,27.8166,27.7704,27.8034,83999.0
2015-11-05 14:30:00,42.12,42.12,42.03,42.06,57548.0,27.8034,27.8034,27.744,27.7638,57548.0
2015-11-05 14:40:00,42.05,42.08,41.97,41.98,64547.0,27.7572,27.777,27.7044,27.711,64547.0
2015-11-05 14:50:00,41.98,42.03,41.95,42.02,37385.0,27.711,27.744,27.6912,27.7374,37385.0
2015-11-05 15:00:00,42.02,42.08,42.01,42.07,48745.0,27.7374,27.777,27.7308,27.7704,48745.0
2015-11-05 15:10:00,42.07,42.07,41.97,42.0,93917.0,27.7704,27.7704,27.7044,27.7242,93917.0
2015-11-05 15:20:00,42.0,42.17,41.99,42.15,163877.0,27.7242,27.8364,27.7176,27.8232,163877.0
2015-11-05 15:30:00,42.15,42.19,42.12,42.15,116141.0,27.8232,27.8496,27.8034,27.8232,116141.0
2015-11-05 15:40:00,42.16,42.18,42.06,42.09,131620.0,27.8298,27.843,27.7638,27.7836,131620.0
2015-11-05 15:50:00,42.09,42.12,42.02,42.04,233016.0,27.7836,27.8034,27.7374,27.7506,233016.0
2015-11-06 09:30:00,41.85,42.0,41.64,41.99,197325.0,27.6252,27.7242,27.4866,27.7176,197325.0
2015-11-06 09:40:00,41.98,42.1,41.83,41.93,69951.0,27.711,27.7902,27.612,27.678,69951.0
2015-11-06 09:50:00,41.93,42.0,41.79,41.79,50686.0,27.678,27.7242,27.5856,27.5856,50686.0
2015-11-06 10:00:00,41.78,41.8,41.63,41.79,68912.0,27.579,27.5922,27.48,27.5856,68912.0
2015-11-06 10:10:00,41.78,41.8,41.67,41.75,61133.0,27.579,27.5922,27.5064,27.5592,61133.0
2015-11-06 10:20:00,41.74,41.82,41.7,41.8,104502.0,27.5526,27.6054,27.5262,27.5922,104502.0
2015-11-06 10:30:00,41.8,41.85,41.75,41.85,56511.0,27.5922,27.6252,27.5592,27.6252,56511.0
2015-11-06 10:40:00,41.85,41.94,41.84,41.85,52710.0,27.6252,27.6846,27.6186,27.6252,52710.0
2015-11-06 10:50:00,41.86,41.9,41.84,41.86,32222.0,27.6318,27.6582,27.6186,27.6318,32222.0
2015-11-06 11:00:00,41.87,41.92,41.82,41.88,63815.0,27.6384,27.6714,27.6054,27.645,63815.0
2015-11-06 11:10:00,41.88,41.98,41.86,41.88,121849.0,27.645,27.711,27.6318,27.645,121849.0
2015-11-06 11:20:00,41.89,41.94,41.84,41.94,41180.0,27.6516,27.6846,27.6186,27.6846,41180.0
2015-11-06 11:30:00,41.94,42.12,41.94,42.08,51293.0,27.6846,27.8034,27.6846,27.777,51293.0
2015-11-06 11:40:00,42.07,42.15,42.04,42.09,24238.0,27.7704,27.8232,27.7506,27.7836,24238.0
2015-11-06 11:50:00,42.1,42.16,42.04,42.06,28681.0,27.7902,27.8298,27.7506,27.7638,28681.0
2015-11-06 12:00:00,42.07,42.12,42.05,42.09,74592.0,27.7704,27.8034,27.7572,27.7836,74592.0
2015-11-06 12:10:00,42.09,42.17,42.09,42.13,20554.0,27.7836,27.8364,27.7836,27.81,20554.0
2015-11-06 12:20:00,42.12,42.16,42.09,42.14,35089.0,27.8034,27.8298,27.7836,27.8166,35089.0
2015-11-06 12:30:00,42.13,42.16,42.12,42.16,56175.0,27.81,27.8298,27.8034,27.8298,56175.0
2015-11-06 12:40:00,42.16,42.23,42.0,42.17,1284855.0,27.8298,27.8761,27.7242,27.8364,1284855.0
2015-11-06 12:50:00,42.18,42.31,42.12,42.29,48951.0,27.843,27.9289,27.8034,27.9157,48951.0
2015-11-06 13:00:00,42.3,42.44,42.29,42.42,57228.0,27.9223,28.0147,27.9157,28.0015,57228.0
2015-11-06 13:10:00,42.42,42.5,42.42,42.49,39680.0,28.0015,28.0543,28.0015,28.0477,39680.0
2015-11-06 13:20:00,42.49,42.52,42.46,42.48,50637.0,28.0477,28.0675,28.0279,28.0411,50637.0
2015-11-06 13:30:00,42.48,42.5,42.41,42.44,33671.0,28.0411,28.0543,27.9949,28.0147,33671.0
2015-11-06 13:40:00,42.44,42.53,42.43,42.53,34501.0,28.0147,28.0741,28.0081,28.0741,34501.0
2015-11-06 13:50:00,42.52,42.62,42.51,42.58,24598.0,28.0675,28.1335,28.0609,28.1071,24598.0
2015-11-06 14:00:00,42.58,42.68,42.57,42.68,28129.0,28.1071,28.1731,28.1005,28.1731,28129.0
2015-11-06 14:10:00,42.68,42.7,42.53,42.54,42686.0,28.1731,28.1863,28.0741,28.0807,42686.0
2015-11-06 14:20:00,42.55,42.6,42.55,42.59,24641.0,28.0873,28.1203,28.0873,28.1137,24641.0
2015-11-06 14:30:00,42.59,42.61,42.49,42.52,62498.0,28.1137,28.1269,28.0477,28.0675,62498.0
2015-11-06 14:40:00,42.52,42.59,42.51,42.59,36250.0,28.0675,28.1137,28.0609,28.1137,36250.0
2015-11-06 14:50:00,42.59,42.61,42.55,42.59,59395.0,28.1137,28.1269,28.0873,28.1137,59395.0
2015-11-06 15:00:00,42.58,42.59,42.52,42.55,69958.0,28.1071,28.1137,28.0675,28.0873,69958.0
2015-11-06 15:10:00,42.54,42.55,42.49,42.52,67915.0,28.0807,28.0873,28.0477,28.0675,67915.0
2015-11-06 15:20:00,42.52,42.56,42.5,42.55,90501.0,28.0675,28.0939,28.0543,28.0873,90501.0
2015-11-06 15:30:00,42.56,42.62,42.56,42.58,66455.0,28.0939,28.1335,28.0939,28.1071,66455.0
2015-11-06 15:40:00,42.57,42.58,42.5,42.54,102313.0,28.1005,28.1071,28.0543,28.0807,102313.0
2015-11-06 15:50:00,42.54,42.57,42.48,42.56,289711.0,28.0807,28.1005,28.0411,28.0939,289711.0
2015-11-09 09:30:00,42.36,42.51,42.27,42.3,47095.0,27.9619,28.0609,27.9025,27.9223,47095.0
2015-11-09 09:40:00,42.3,42.33,42.18,42.26,88063.0,27.9223,27.9421,27.843,27.8959,88063.0
2015-11-09 09:50:00,42.26,42.31,42.2,42.25,59675.0,27.8959,27.9289,27.8562,27.8893,59675.0
2015-11-09 10:00:00,42.23,42.26,42.18,42.23,47382.0,27.8761,27.8959,27.843,27.8761,47382.0
2015-11-09 10:10:00,42.23,42.24,42.14,42.14,53213.0,27.8761,27.8827,27.8166,27.8166,53213.0
2015-11-09 10:20:00,42.14,42.14,41.99,42.07,43030.0,27.8166,27.8166,27.7176,27.7704,43030.0
2015-11-09 10:30:00,42.06,42.11,42.03,42.1,50422.0,27.7638,27.7968,27.744,27.7902,50422.0
2015-11-09 10:40:00,42.09,42.11,42.04,42.09,28008.0,27.7836,27.7968,27.7506,27.7836,28008.0
2015-11-09 10:50:00,42.08,42.1,42.04,42.07,36379.0,27.777,27.7902,27.7506,27.7704,36379.0
2015-11-09 11:00:00,42.07,42.07,42.0,42.0,33390.0,27.7704,27.7704,27.7242,27.7242,33390.0
2015-11-09 11:10:00,42.01,42.02,41.82,41.9,38700.0,27.7308,27.7374,27.6054,27.6582,38700.0
2015-11-09 11:20:00,41.9,41.91,41.8,41.81,40816.0,27.6582,27.6648,27.5922,27.5988,40816.0
2015-11-09 11:30:00,41.81,41.94,41.81,41.91,39290.0,27.5988,27.6846,27.5988,27.6648,39290.0
2015-11-09 11:40:00,41.91,41.93,41.82,41.87,35883.0,27.6648,27.678,27.6054,27.6384,35883.0
2015-11-09 11:50:00,41.87,41.88,41.85,41.86,26118.0,27.6384,27.645,27.6252,27.6318,26118.0
2015-11-09 12:00:00,41.86,41.89,41.8,41.87,44945.0,27.6318,27.6516,27.5922,27.6384,44945.0
2015-11-09 12:10:00,41.89,41.95,41.88,41.95,22081.0,27.6516,27.6912,27.645,27.6912,22081.0
2015-11-09 12:20:00,41.95,41.99,41.92,41.99,22106.0,27.6912,27.7176,27.6714,27.7176,22106.0
2015-11-09 12:30:00,41.99,42.07,41.95,42.07,26696.0,27.7176,27.7704,27.6912,27.7704,26696.0
2015-11-09 12:40:00,42.07,42.14,42.07,42.13,26862.0,27.7704,27.8166,27.7704,27.81,26862.0
2015-11-09 12:50:00,42.13,42.19,42.1,42.18,21077.0,27.81,27.8496,27.7902,27.843,21077.0
2015-11-09 13:00:00,42.17,42.22,42.12,42.14,97596.0,27.8364,27.8695,27.8034,27.8166,97596.0
2015-11-09 13:10:00,42.14,42.15,42.08,42.13,45693.0,27.8166,27.8232,27.777,27.81,45693.0
2015-11-09 13:20:00,42.12,42.21,42.12,42.19,38713.0,27.8034,27.8628,27.8034,27.8496,38713.0
2015-11-09 13:30:00,42.19,42.23,42.14,42.21,23388.0,27.8496,27.8761,27.8166,27.8628,23388.0
2015-11-09 13:40:00,42.21,42.23,42.13,42.13,53791.0,27.8628,27.8761,27.81,27.81,53791.0
2015-11-09 13:50:00,42.14,42.19,42.09,42.18,41496.0,27.8166,27.8496,27.7836,27.843,41496.0
2015-11-09 14:00:00,42.18,42.22,42.15,42.2,28828.0,27.843,27.8695,27.8232,27.8562,28828.0
2015-11-09 14:10:00,42.2,42.23,42.15,42.21,36367.0,27.8562,27.8761,27.8232,27.8628,36367.0
2015-11-09 14:20:00,42.21,42.24,42.14,42.16,69448.0,27.8628,27.8827,27.8166,27.8298,69448.0
2015-11-09 14:30:00,42.15,42.17,42.0,42.0,52103.0,27.8232,27.8364,27.7242,27.7242,52103.0
2015-11-09 14:40:00,42.0,42.06,41.96,42.01,34993.0,27.7242,27.7638,27.6978,27.7308,34993.0
2015-11-09 14:50:00,42.02,42.05,41.98,41.98,36082.0,27.7374,27.7572,27.711,27.711,36082.0
2015-11-09 15:00:00,41.99,42.02,41.95,41.99,37587.0,27.7176,27.7374,27.6912,27.7176,37587.0
2015-11-09 15:10:00,41.98,42.02,41.92,41.97,43755.0,27.711,27.7374,27.6714,27.7044,43755.0
2015-11-09 15:20:00,41.97,42.01,41.92,41.98,48392.0,27.7044,27.7308,27.6714,27.711,48392.0
2015-11-09 15:30:00,41.99,42.11,41.98,42.1,74670.0,27.7176,27.7968,27.711,27.7902,74670.0
2015-11-09 15:40:00,42.09,42.22,42.09,42.21,101183.0,27.7836,27.8695,27.7836,27.8628,101183.0
2015-11-09 15:50:00,42.2,42.21,42.07,42.12,269832.0,27.8562,27.8628,27.7704,27.8034,269832.0
2015-11-10 09:30:00,42.01,42.32,42.01,42.23,64327.0,27.7308,27.9355,27.7308,27.8761,64327.0
2015-11-10 09:40:00,42.22,42.3,42.11,42.23,99872.0,27.8695,27.9223,27.7968,27.8761,99872.0
2015-11-10 09:50:00,42.23,42.31,42.13,42.13,51935.0,27.8761,27.9289,27.81,27.81,51935.0
2015-11-10 10:00:00,42.13,42.2,41.94,41.95,46945.0,27.81,27.8562,27.6846,27.6912,46945.0
2015-11-10 10:10:00,41.95,41.95,41.74,41.74,61966.0,27.6912,27.6912,27.5526,27.5526,61966.0
2015-11-10 10:20:00,41.74,41.75,41.63,41.68,67751.0,27.5526,27.5592,27.48,27.513,67751.0
2015-11-10 10:30:00,41.67,41.75,41.64,41.7,56213.0,27.5064,27.5592,27.4866,27.5262,56213.0
2015-11-10 10:40:00,41.7,41.75,41.68,41.72,31541.0,27.5262,27.5592,27.513,27.5394,31541.0
2015-11-10 10:50:00,41.73,41.76,41.7,41.73,27156.0,27.546,27.5658,27.5262,27.546,27156.0
2015-11-10 11:00:00,41.73,41.78,41.7,41.73,23539.0,27.546,27.579,27.5262,27.546,23539.0
2015-11-10 11:10:00,41.72,41.77,41.69,41.74,25481.0,27.5394,27.5724,27.5196,27.5526,25481.0
2015-11-10 11:20:00,41.74,41.74,41.45,41.49,121856.0,27.5526,27.5526,27.3612,27.3876,121856.0
2015-11-10 11:30:00,41.5,41.5,41.43,41.44,41823.0,27.3942,27.3942,27.348,27.3546,41823.0
2015-11-10 11:40:00,41.42,41.5,41.42,41.48,64491.0,27.3414,27.3942,27.3414,27.381,64491.0
2015-11-10 11:50:00,41.48,41.61,41.48,41.61,49223.0,27.381,27.4668,27.381,27.4668,49223.0
2015-11-10 12:00:00,41.61,41.62,41.49,41.52,78592.0,27.4668,27.4734,27.3876,27.4074,78592.0
2015-11-10 12:10:00,41.53,41.61,41.52,41.59,44705.0,27.414,27.4668,27.4074,27.4536,44705.0
2015-11-10 12:20:00,41.59,41.64,41.58,41.59,18602.0,27.4536,27.4866,27.447,27.4536,18602.0
2015-11-10 12:30:00,41.59,41.59,41.52,41.55,24146.0,27.4536,27.4536,27.4074,27.4272,24146.0
2015-11-10 12:40:00,41.55,41.64,41.54,41.63,45360.0,27.4272,27.4866,27.4206,27.48,45360.0
2015-11-10 12:50:00,41.64,41.71,41.63,41.7,24886.0,27.4866,27.5328,27.48,27.5262,24886.0
2015-11-10 13:00:00,41.68,41.69,41.6,41.64,24276.0,27.513,27.5196,27.4602,27.4866,24276.0
2015-11-10 13:10:00,41.63,41.7,41.62,41.66,15032.0,27.48,27.5262,27.4734,27.4998,15032.0
2015-11-10 13:20:00,41.65,41.66,41.58,41.64,28056.0,27.4932,27.4998,27.447,27.4866,28056.0
2015-11-10 13:30:00,41.64,41.73,41.64,41.7,41999.0,27.4866,27.546,27.4866,27.5262,41999.0
2015-11-10 13:40:00,41.7,41.78,41.68,41.75,27321.0,27.5262,27.579,27.513,27.5592,27321.0
2015-11-10 13:50:00,41.74,41.85,41.74,41.82,36678.0,27.5526,27.6252,27.5526,27.6054,36678.0
2015-11-10 14:00:00,41.83,41.89,41.81,41.87,34839.0,27.612,27.6516,27.5988,27.6384,34839.0
2015-11-10 14:10:00,41.87,41.96,41.87,41.91,37030.0,27.6384,27.6978,27.6384,27.6648,37030.0
2015-11-10 14:20:00,41.9,41.91,41.83,41.86,28365.0,27.6582,27.6648,27.612,27.6318,28365.0
2015-11-10 14:30:00,41.86,41.96,41.86,41.91,36874.0,27.6318,27.6978,27.6318,27.6648,36874.0
2015-11-10 14:40:00,41.91,41.98,41.89,41.95,35057.0,27.6648,27.711,27.6516,27.6912,35057.0
2015-11-10 14:50:00,41.96,41.99,41.91,41.91,42675.0,27.6978,27.7176,27.6648,27.6648,42675.0
2015-11-10 15:00:00,41.91,41.95,41.89,41.95,57736.0,27.6648,27.6912,27.6516,27.6912,57736.0
2015-11-10 15:10:00,41.95,42.01,41.94,41.95,59790.0,27.6912,27.7308,27.6846,27.6912,59790.0
2015-11-10 15:20:00,41.95,41.99,41.92,41.94,54201.0,27.6912,27.7176,27.6714,27.6846,54201.0
2015-11-10 15:30:00,41.93,41.98,41.92,41.95,73923.0,27.678,27.711,27.6714,27.6912,73923.0
2015-11-10 15:40:00,41.95,42.02,41.94,41.98,151771.0,27.6912,27.7374,27.6846,27.711,151771.0
2015-11-10 15:50:00,41.98,41.99,41.89,41.96,200255.0,27.711,27.7176,27.6516,27.6978,200255.0
2015-11-11 09:30:00,42.1,42.13,41.89,42.12,73372.0,27.7902,27.81,27.6516,27.8034,73372.0
2015-11-11 09:40:00,42.12,42.25,42.07,42.25,29277.0,27.8034,27.8893,27.7704,27.8893,29277.0
2015-11-11 09:50:00,42.25,42.29,42.13,42.16,54935.0,27.8893,27.9157,27.81,27.8298,54935.0
2015-11-11 10:00:00,42.17,42.21,42.1,42.16,42078.0,27.8364,27.8628,27.7902,27.8298,42078.0
2015-11-11 10:10:00,42.14,42.17,42.06,42.11,40173.0,27.8166,27.8364,27.7638,27.7968,40173.0
2015-11-11 10:20:00,42.09,42.12,41.99,42.02,53264.0,27.7836,27.8034,27.7176,27.7374,53264.0
2015-11-11 10:30:00,42.01,42.05,41.9,41.93,45558.0,27.7308,27.7572,27.6582,27.678,45558.0
2015-11-11 10:40:00,41.94,41.95,41.87,41.89,56527.0,27.6846,27.6912,27.6384,27.6516,56527.0
2015-11-11 10:50:00,41.88,42.07,41.88,42.07,65123.0,27.645,27.7704,27.645,27.7704,65123.0
2015-11-11 11:00:00,42.07,42.07,42.0,42.04,38104.0,27.7704,27.7704,27.7242,27.7506,38104.0
2015-11-11 11:10:00,42.04,42.13,42.02,42.1,49563.0,27.7506,27.81,27.7374,27.7902,49563.0
2015-11-11 11:20:00,42.11,42.17,42.1,42.17,48953.0,27.7968,27.8364,27.7902,27.8364,48953.0
2015-11-11 11:30:00,42.17,42.22,42.15,42.2,37762.0,27.8364,27.8695,27.8232,27.8562,37762.0
2015-11-11 11:40:00,42.21,42.22,42.16,42.22,59034.0,27.8628,27.8695,27.8298,27.8695,59034.0
2015-11-11 11:50:00,42.22,42.31,42.21,42.27,37430.0,27.8695,27.9289,27.8628,27.9025,37430.0
2015-11-11 12:00:00,42.27,42.27,42.14,42.21,27862.0,27.9025,27.9025,27.8166,27.8628,27862.0
2015-11-11 12:10:00,42.22,42.26,42.19,42.25,41541.0,27.8695,27.8959,27.8496,27.8893,41541.0
2015-11-11 12:20:00,42.25,42.28,42.19,42.27,48364.0,27.8893,27.9091,27.8496,27.9025,48364.0
2015-11-11 12:30:00,42.27,42.37,42.27,42.32,61606.0,27.9025,27.9685,27.9025,27.9355,61606.0
2015-11-11 12:40:00,42.32,42.35,42.32,42.34,28680.0,27.9355,27.9553,27.9355,27.9487,28680.0
2015-11-11 12:50:00,42.34,42.35,42.29,42.34,36323.0,27.9487,27.9553,27.9157,27.9487,36323.0
2015-11-11 13:00:00,42.34,42.34,42.22,42.27,43529.0,27.9487,27.9487,27.8695,27.9025,43529.0
2015-11-11 13:10:00,42.26,42.29,42.24,42.26,54394.0,27.8959,27.9157,27.8827,27.8959,54394.0
2015-11-11 13:20:00,42.26,42.3,42.25,42.3,88929.0,27.8959,27.9223,27.8893,27.9223,88929.0
2015-11-11 13:30:00,42.29,42.36,42.28,42.34,53447.0,27.9157,27.9619,27.9091,27.9487,53447.0
2015-11-11 13:40:00,42.33,42.39,42.33,42.35,104869.0,27.9421,27.9817,27.9421,27.9553,104869.0
2015-11-11 13:50:00,42.35,42.4,42.31,42.32,59207.0,27.9553,27.9883,27.9289,27.9355,59207.0
2015-11-11 14:00:00,42.31,42.36,42.3,42.34,61613.0,27.9289,27.9619,27.9223,27.9487,61613.0
2015-11-11 14:10:00,42.33,42.37,42.31,42.37,49342.0,27.9421,27.9685,27.9289,27.9685,49342.0
2015-11-11 14:20:00,42.36,42.42,42.34,42.42,48077.0,27.9619,28.0015,27.9487,28.0015,48077.0
2015-11-11 14:30:00,42.42,42.43,42.36,42.37,55099.0,28.0015,28.0081,27.9619,27.9685,55099.0
2015-11-11 14:40:00,42.37,42.4,42.34,42.4,84864.0,27.9685,27.9883,27.9487,27.9883,84864.0
2015-11-11 14:50:00,42.4,42.4,42.29,42.32,82380.0,27.9883,27.9883,27.9157,27.9355,82380.0
2015-11-11 15:00:00,42.31,42.41,42.31,42.34,98292.0,27.9289,27.9949,27.9289,27.9487,98292.0
2015-11-11 15:10:00,42.34,42.41,42.34,42.37,81934.0,27.9487,27.9949,27.9487,27.9685,81934.0
2015-11-11 15:20:00,42.37,42.4,42.34,42.4,119629.0,27.9685,27.9883,27.9487,27.9883,119629.0
2015-11-11 15:30:00,42.4,42.41,42.34,42.4,91691.0,27.9883,27.9949,27.9487,27.9883,91691.0
2015-11-11 15:40:00,42.4,42.41,42.37,42.4,138164.0,27.9883,27.9949,27.9685,27.9883,138164.0
2015-11-11 15:50:00,42.4,42.41,42.32,42.32,219783.0,27.9883,27.9949,27.9355,27.9355,219783.0
2015-11-12 09:30:00,41.5,41.69,41.28,41.3,113309.0,27.6937,27.8205,27.5469,27.5603,113309.0
2015-11-12 09:40:00,41.28,41.28,41.04,41.15,59449.0,27.5469,27.5469,27.3868,27.4602,59449.0
2015-11-12 09:50:00,41.15,41.15,40.99,41.03,54864.0,27.4602,27.4602,27.3534,27.3801,54864.0
2015-11-12 10:00:00,41.02,41.06,40.99,41.04,36750.0,27.3734,27.4001,27.3534,27.3868,36750.0
2015-11-12 10:10:00,41.04,41.06,40.99,41.03,68236.0,27.3868,27.4001,27.3534,27.3801,68236.0
2015-11-12 10:20:00,41.02,41.03,40.95,40.99,52010.0,27.3734,27.3801,27.3267,27.3534,52010.0
2015-11-12 10:30:00,40.98,41.03,40.89,41.02,41904.0,27.3467,27.3801,27.2867,27.3734,41904.0
2015-11-12 10:40:00,41.02,41.08,40.98,41.01,34513.0,27.3734,27.4134,27.3467,27.3667,34513.0
2015-11-12 10:50:00,41.01,41.17,41.01,41.14,63006.0,27.3667,27.4735,27.3667,27.4535,63006.0
2015-11-12 11:00:00,41.14,41.17,41.1,41.13,28561.0,27.4535,27.4735,27.4268,27.4468,28561.0
2015-11-12 11:10:00,41.13,41.13,41.05,41.09,64489.0,27.4468,27.4468,27.3934,27.4201,64489.0
2015-11-12 11:20:00,41.09,41.09,40.96,40.97,36486.0,27.4201,27.4201,27.3334,27.34,36486.0
2015-11-12 11:30:00,40.96,40.96,40.89,40.89,38059.0,27.3334,27.3334,27.2867,27.2867,38059.0
2015-11-12 11:40:00,40.89,40.97,40.88,40.93,51226.0,27.2867,27.34,27.28,27.3133,51226.0
2015-11-12 11:50:00,40.91,40.95,40.86,40.94,15153.0,27.3,27.3267,27.2666,27.32,15153.0
2015-11-12 12:00:00,40.94,40.95,40.83,40.83,39828.0,27.32,27.3267,27.2466,27.2466,39828.0
2015-11-12 12:10:00,40.83,40.85,40.78,40.8,27460.0,27.2466,27.26,27.2132,27.2266,27460.0
2015-11-12 12:20:00,40.8,40.83,40.77,40.83,19798.0,27.2266,27.2466,27.2066,27.2466,19798.0
2015-11-12 12:30:00,40.83,40.87,40.82,40.83,25493.0,27.2466,27.2733,27.2399,27.2466,25493.0
2015-11-12 12:40:00,40.83,40.88,40.82,40.87,41872.0,27.2466,27.28,27.2399,27.2733,41872.0
2015-11-12 12:50:00,40.88,40.93,40.87,40.87,24591.0,27.28,27.3133,27.2733,27.2733,24591.0
2015-11-12 13:00:00,40.88,40.89,40.83,40.84,40140.0,27.28,27.2867,27.2466,27.2533,40140.0
2015-11-12 13:10:00,40.84,40.95,40.82,40.93,21845.0,27.2533,27.3267,27.2399,27.3133,21845.0
2015-11-12 13:20:00,40.94,40.97,40.91,40.93,46429.0,27.32,27.34,27.3,27.3133,46429.0
2015-11-12 13:30:00,40.94,40.99,40.86,40.91,45547.0,27.32,27.3534,27.2666,27.3,45547.0
2015-11-12 13:40:00,40.92,40.92,40.81,40.85,45628.0,27.3067,27.3067,27.2333,27.26,45628.0
2015-11-12 13:50:00,40.86,40.88,40.82,40.86,24264.0,27.2666,27.28,27.2399,27.2666,24264.0
2015-11-12 14:00:00,40.85,40.88,40.75,40.8,67346.0,27.26,27.28,27.1932,27.2266,67346.0
2015-11-12 14:10:00,40.8,40.8,40.73,40.73,84739.0,27.2266,27.2266,27.1799,27.1799,84739.0
2015-11-12 14:20:00,40.73,40.74,40.63,40.71,58548.0,27.1799,27.1866,27.1131,27.1665,58548.0
2015-11-12 14:30:00,40.72,40.74,40.65,40.66,26354.0,27.1732,27.1866,27.1265,27.1332,26354.0
2015-11-12 14:40:00,40.67,40.67,40.54,40.56,45546.0,27.1398,27.1398,27.0531,27.0664,45546.0
2015-11-12 14:50:00,40.56,40.56,40.46,40.49,66477.0,27.0664,27.0664,26.9997,27.0197,66477.0
2015-11-12 15:00:00,40.48,40.49,40.44,40.45,52421.0,27.0131,27.0197,26.9864,26.993,52421.0
2015-11-12 15:10:00,40.44,40.49,40.41,40.47,60639.0,26.9864,27.0197,26.9663,27.0064,60639.0
2015-11-12 15:20:00,40.46,40.49,40.43,40.44,60599.0,26.9997,27.0197,26.9797,26.9864,60599.0
2015-11-12 15:30:00,40.43,40.45,40.34,40.36,124192.0,26.9797,26.993,26.9196,26.933,124192.0
2015-11-12 15:40:00,40.35,40.37,40.29,40.3,178216.0,26.9263,26.9396,26.8863,26.8929,178216.0
2015-11-12 15:50:00,40.29,40.3,40.22,40.26,300959.0,26.8863,26.8929,26.8395,26.8662,300959.0
2015-11-13 09:30:00,40.25,40.43,40.25,40.34,68599.0,26.8596,26.9797,26.8596,26.9196,68599.0
2015-11-13 09:40:00,40.34,40.43,40.21,40.25,85959.0,26.9196,26.9797,26.8329,26.8596,85959.0
2015-11-13 09:50:00,40.26,40.28,40.17,40.23,51940.0,26.8662,26.8796,26.8062,26.8462,51940.0
2015-11-13 10:00:00,40.23,40.24,39.98,40.12,150999.0,26.8462,26.8529,26.6794,26.7728,150999.0
2015-11-13 10:10:00,40.14,40.21,40.09,40.11,137244.0,26.7862,26.8329,26.7528,26.7661,137244.0
2015-11-13 10:20:00,40.12,40.25,40.12,40.18,64699.0,26.7728,26.8596,26.7728,26.8129,64699.0
2015-11-13 10:30:00,40.18,40.34,40.15,40.33,75343.0,26.8129,26.9196,26.7928,26.913,75343.0
2015-11-13 10:40:00,40.32,40.46,40.32,40.46,46185.0,26.9063,26.9997,26.9063,26.9997,46185.0
2015-11-13 10:50:00,40.44,40.5,40.41,40.5,46285.0,26.9864,27.0264,26.9663,27.0264,46285.0
2015-11-13 11:00:00,40.49,40.5,40.36,40.37,59504.0,27.0197,27.0264,26.933,26.9396,59504.0
2015-11-13 11:10:00,40.37,40.37,40.18,40.26,83130.0,26.9396,26.9396,26.8129,26.8662,83130.0
2015-11-13 11:20:00,40.26,40.35,40.26,40.3,86098.0,26.8662,26.9263,26.8662,26.8929,86098.0
2015-11-13 11:30:00,40.3,40.43,40.29,40.4,66431.0,26.8929,26.9797,26.8863,26.9597,66431.0
2015-11-13 11:40:00,40.4,40.54,40.36,40.52,30553.0,26.9597,27.0531,26.933,27.0397,30553.0
2015-11-13 11:50:00,40.51,40.62,40.48,40.62,58865.0,27.0331,27.1065,27.0131,27.1065,58865.0
2015-11-13 12:00:00,40.62,40.62,40.55,40.57,66521.0,27.1065,27.1065,27.0598,27.0731,66521.0
2015-11-13 12:10:00,40.58,40.66,40.53,40.64,84598.0,27.0798,27.1332,27.0464,27.1198,84598.0
2015-11-13 12:20:00,40.63,40.69,40.51,40.51,56491.0,27.1131,27.1532,27.0331,27.0331,56491.0
2015-11-13 12:30:00,40.51,40.61,40.51,40.56,48024.0,27.0331,27.0998,27.0331,27.0664,48024.0
2015-11-13 12:40:00,40.55,40.55,40.46,40.5,64268.0,27.0598,27.0598,26.9997,27.0264,64268.0
2015-11-13 12:50:00,40.49,40.52,40.47,40.51,65803.0,27.0197,27.0397,27.0064,27.0331,65803.0
2015-11-13 13:00:00,40.51,40.52,40.41,40.43,56254.0,27.0331,27.0397,26.9663,26.9797,56254.0
2015-11-13 13:10:00,40.44,40.49,40.39,40.48,53347.0,26.9864,27.0197,26.953,27.0131,53347.0
2015-11-13 13:20:00,40.48,40.52,40.44,40.48,49330.0,27.0131,27.0397,26.9864,27.0131,49330.0
2015-11-13 13:30:00,40.49,40.53,40.4,40.42,39334.0,27.0197,27.0464,26.9597,26.973,39334.0
2015-11-13 13:40:00,40.43,40.49,40.41,40.41,29852.0,26.9797,27.0197,26.9663,26.9663,29852.0
2015-11-13 13:50:00,40.41,40.48,40.41,40.44,52899.0,26.9663,27.0131,26.9663,26.9864,52899.0
2015-11-13 14:00:00,40.43,40.47,40.4,40.41,41481.0,26.9797,27.0064,26.9597,26.9663,41481.0
2015-11-13 14:10:00,40.4,40.46,40.38,40.39,51221.0,26.9597,26.9997,26.9463,26.953,51221.0
2015-11-13 14:20:00,40.4,40.46,40.39,40.41,37563.0,26.9597,26.9997,26.953,26.9663,37563.0
2015-11-13 14:30:00,40.41,40.44,40.35,40.37,51902.0,26.9663,26.9864,26.9263,26.9396,51902.0
2015-11-13 14:40:00,40.38,40.39,40.29,40.32,64361.0,26.9463,26.953,26.8863,26.9063,64361.0
2015-11-13 14:50:00,40.32,40.35,40.23,40.27,59294.0,26.9063,26.9263,26.8462,26.8729,59294.0
2015-11-13 15:00:00,40.27,40.34,40.27,40.32,65790.0,26.8729,26.9196,26.8729,26.9063,65790.0
2015-11-13 15:10:00,40.32,40.39,40.26,40.29,88975.0,26.9063,26.953,26.8662,26.8863,88975.0
2015-11-13 15:20:00,40.28,40.34,40.24,40.31,78008.0,26.8796,26.9196,26.8529,26.8996,78008.0
2015-11-13 15:30:00,40.31,40.38,40.26,40.3,118265.0,26.8996,26.9463,26.8662,26.8929,118265.0
2015-11-13 15:40:00,40.3,40.35,40.21,40.23,171193.0,26.8929,26.9263,26.8329,26.8462,171193.0
2015-11-13 15:50:00,40.22,40.25,40.17,40.19,183836.0,26.8395,26.8596,26.8062,26.8195,183836.0
2015-11-16 09:30:00,40.16,40.25,39.92,40.25,143614.0,26.7995,26.8596,26.6394,26.8596,143614.0
2015-11-16 09:40:00,40.24,40.29,40.07,40.09,78590.0,26.8529,26.8863,26.7395,26.7528,78590.0
2015-11-16 09:50:00,40.1,40.11,39.77,39.79,93548.0,26.7595,26.7661,26.5393,26.5526,93548.0
2015-11-16 10:00:00,39.8,39.85,39.59,39.62,118294.0,26.5593,26.5926,26.4191,26.4392,118294.0
2015-11-16 10:10:00,39.61,39.79,39.61,39.76,91798.0,26.4325,26.5526,26.4325,26.5326,91798.0
2015-11-16 10:20:00,39.77,40.11,39.77,39.98,195522.0,26.5393,26.7661,26.5393,26.6794,195522.0
2015-11-16 10:30:00,40.0,40.03,39.91,39.98,109949.0,26.6927,26.7128,26.6327,26.6794,109949.0
2015-11-16 10:40:00,39.98,40.0,39.84,39.85,52540.0,26.6794,26.6927,26.586,26.5926,52540.0
2015-11-16 10:50:00,39.84,39.88,39.74,39.77,55627.0,26.586,26.6127,26.5192,26.5393,55627.0
2015-11-16 11:00:00,39.77,39.91,39.76,39.84,57928.0,26.5393,26.6327,26.5326,26.586,57928.0
2015-11-16 11:10:00,39.83,39.92,39.78,39.86,65221.0,26.5793,26.6394,26.5459,26.5993,65221.0
2015-11-16 11:20:00,39.86,39.91,39.66,39.69,72004.0,26.5993,26.6327,26.4659,26.4859,72004.0
2015-11-16 11:30:00,39.69,39.82,39.68,39.74,73090.0,26.4859,26.5726,26.4792,26.5192,73090.0
2015-11-16 11:40:00,39.74,39.86,39.73,39.83,74420.0,26.5192,26.5993,26.5126,26.5793,74420.0
2015-11-16 11:50:00,39.84,39.84,39.67,39.7,80425.0,26.586,26.586,26.4725,26.4925,80425.0
2015-11-16 12:00:00,39.72,39.81,39.7,39.8,47016.0,26.5059,26.5659,26.4925,26.5593,47016.0
2015-11-16 12:10:00,39.81,39.82,39.74,39.78,63254.0,26.5659,26.5726,26.5192,26.5459,63254.0
2015-11-16 12:20:00,39.78,39.85,39.76,39.77,58181.0,26.5459,26.5926,26.5326,26.5393,58181.0
2015-11-16 12:30:00,39.78,39.85,39.75,39.75,70277.0,26.5459,26.5926,26.5259,26.5259,70277.0
2015-11-16 12:40:00,39.76,39.8,39.69,39.7,72829.0,26.5326,26.5593,26.4859,26.4925,72829.0
2015-11-16 12:50:00,39.7,39.75,39.68,39.73,63777.0,26.4925,26.5259,26.4792,26.5126,63777.0
2015-11-16 13:00:00,39.72,39.77,39.69,39.74,101841.0,26.5059,26.5393,26.4859,26.5192,101841.0
2015-11-16 13:10:00,39.74,39.81,39.72,39.79,71412.0,26.5192,26.5659,26.5059,26.5526,71412.0
2015-11-16 13:20:00,39.79,39.81,39.75,39.77,81794.0,26.5526,26.5659,26.5259,26.5393,81794.0
2015-11-16 13:30:00,39.76,39.79,39.69,39.7,64937.0,26.5326,26.5526,26.4859,26.4925,64937.0
2015-11-16 13:40:00,39.7,39.73,39.65,39.68,64165.0,26.4925,26.5126,26.4592,26.4792,64165.0
2015-11-16 13:50:00,39.67,39.72,39.62,39.72,65887.0,26.4725,26.5059,26.4392,26.5059,65887.0
2015-11-16 14:00:00,39.72,39.8,39.71,39.74,77909.0,26.5059,26.5593,26.4992,26.5192,77909.0
2015-11-16 14:10:00,39.73,39.8,39.7,39.76,72049.0,26.5126,26.5593,26.4925,26.5326,72049.0
2015-11-16 14:20:00,39.77,39.8,39.74,39.79,91314.0,26.5393,26.5593,26.5192,26.5526,91314.0
2015-11-16 14:30:00,39.78,39.88,39.77,39.79,86428.0,26.5459,26.6127,26.5393,26.5526,86428.0
2015-11-16 14:40:00,39.79,39.93,39.79,39.89,156801.0,26.5526,26.646,26.5526,26.6193,156801.0
2015-11-16 14:50:00,39.89,39.89,39.77,39.84,97226.0,26.6193,26.6193,26.5393,26.586,97226.0
2015-11-16 15:00:00,39.86,39.91,39.85,39.88,165742.0,26.5993,26.6327,26.5926,26.6127,165742.0
2015-11-16 15:10:00,39.88,39.95,39.87,39.88,148935.0,26.6127,26.6594,26.606,26.6127,148935.0
2015-11-16 15:20:00,39.88,39.99,39.87,39.97,161515.0,26.6127,26.6861,26.606,26.6727,161515.0
2015-11-16 15:30:00,39.97,40.06,39.96,40.02,177605.0,26.6727,26.7328,26.666,26.7061,177605.0
2015-11-16 15:40:00,40.02,40.03,39.88,39.9,190984.0,26.7061,26.7128,26.6127,26.626,190984.0
2015-11-16 15:50:00,39.89,40.0,39.85,39.99,249369.0,26.6193,26.6927,26.5926,26.6861,249369.0
2015-11-17 09:30:00,40.22,40.55,40.02,40.34,119617.0,26.8395,27.0598,26.7061,26.9196,119617.0
2015-11-17 09:40:00,40.34,40.5,40.34,40.45,117976.0,26.9196,27.0264,26.9196,26.993,117976.0
2015-11-17 09:50:00,40.46,40.9,40.43,40.9,96464.0,26.9997,27.2933,26.9797,27.2933,96464.0
2015-11-17 10:00:00,40.9,40.98,40.77,40.98,150490.0,27.2933,27.3467,27.2066,27.3467,150490.0
2015-11-17 10:10:00,40.97,41.06,40.92,40.99,129142.0,27.34,27.4001,27.3067,27.3534,129142.0
2015-11-17 10:20:00,41.0,41.12,40.99,41.09,113220.0,27.3601,27.4401,27.3534,27.4201,113220.0
2015-11-17 10:30:00,41.09,41.34,41.03,41.31,103416.0,27.4201,27.5869,27.3801,27.5669,103416.0
2015-11-17 10:40:00,41.31,41.62,41.29,41.62,212211.0,27.5669,27.7738,27.5536,27.7738,212211.0
2015-11-17 10:50:00,41.62,41.7,41.55,41.64,199690.0,27.7738,27.8272,27.7271,27.7871,199690.0
2015-11-17 11:00:00,41.64,41.68,41.51,41.66,192922.0,27.7871,27.8138,27.7004,27.8005,192922.0
2015-11-17 11:10:00,41.66,41.72,41.52,41.59,86541.0,27.8005,27.8405,27.7071,27.7538,86541.0
2015-11-17 11:20:00,41.59,41.65,41.54,41.6,83464.0,27.7538,27.7938,27.7204,27.7604,83464.0
2015-11-17 11:30:00,41.61,41.69,41.47,41.5,93389.0,27.7671,27.8205,27.6737,27.6937,93389.0
2015-11-17 11:40:00,41.5,41.52,41.36,41.38,55199.0,27.6937,27.7071,27.6003,27.6136,55199.0
2015-11-17 11:50:00,41.38,41.4,41.28,41.32,66535.0,27.6136,27.627,27.5469,27.5736,66535.0
2015-11-17 12:00:00,41.32,41.34,41.23,41.25,68584.0,27.5736,27.5869,27.5135,27.5269,68584.0
2015-11-17 12:10:00,41.26,41.28,41.15,41.21,106277.0,27.5336,27.5469,27.4602,27.5002,106277.0
2015-11-17 12:20:00,41.2,41.2,41.11,41.15,90190.0,27.4935,27.4935,27.4335,27.4602,90190.0
2015-11-17 12:30:00,41.16,41.18,41.0,41.0,95896.0,27.4668,27.4802,27.3601,27.3601,95896.0
2015-11-17 12:40:00,41.01,41.04,40.99,41.03,69456.0,27.3667,27.3868,27.3534,27.3801,69456.0
2015-11-17 12:50:00,41.02,41.03,40.88,40.9,193335.0,27.3734,27.3801,27.28,27.2933,193335.0
2015-11-17 13:00:00,40.9,40.95,40.75,40.76,134673.0,27.2933,27.3267,27.1932,27.1999,134673.0
2015-11-17 13:10:00,40.77,40.98,40.76,40.81,119135.0,27.2066,27.3467,27.1999,27.2333,119135.0
2015-11-17 13:20:00,40.81,40.81,40.69,40.73,93026.0,27.2333,27.2333,27.1532,27.1799,93026.0
2015-11-17 13:30:00,40.72,40.73,40.59,40.59,78704.0,27.1732,27.1799,27.0865,27.0865,78704.0
2015-11-17 13:40:00,40.59,40.6,40.49,40.51,137363.0,27.0865,27.0931,27.0197,27.0331,137363.0
2015-11-17 13:50:00,40.5,40.59,40.48,40.58,115187.0,27.0264,27.0865,27.0131,27.0798,115187.0
2015-11-17 14:00:00,40.57,40.7,40.54,40.69,95615.0,27.0731,27.1599,27.0531,27.1532,95615.0
2015-11-17 14:10:00,40.69,40.7,40.46,40.47,133599.0,27.1532,27.1599,26.9997,27.0064,133599.0
2015-11-17 14:20:00,40.47,40.47,40.18,40.21,205488.0,27.0064,27.0064,26.8129,26.8329,205488.0
2015-11-17 14:30:00,40.21,40.23,40.12,40.14,250634.0,26.8329,26.8462,26.7728,26.7862,250634.0
2015-11-17 14:40:00,40.14,40.15,40.0,40.03,192241.0,26.7862,26.7928,26.6927,26.7128,192241.0
2015-11-17 14:50:00,40.03,40.05,39.91,40.02,236552.0,26.7128,26.7261,26.6327,26.7061,236552.0
2015-11-17 15:00:00,40.02,40.04,39.88,39.89,230527.0,26.7061,26.7194,26.6127,26.6193,230527.0
2015-11-17 15:10:00,39.88,40.0,39.86,39.93,175416.0,26.6127,26.6927,26.5993,26.646,175416.0
2015-11-17 15:20:00,39.94,39.99,39.91,39.97,248598.0,26.6527,26.6861,26.6327,26.6727,248598.0
2015-11-17 15:30:00,39.97,40.0,39.91,39.94,458189.0,26.6727,26.6927,26.6327,26.6527,458189.0
2015-11-17 15:40:00,39.93,39.97,39.86,39.91,419341.0,26.646,26.6727,26.5993,26.6327,419341.0
2015-11-17 15:50:00,39.91,39.96,39.86,39.87,560804.0,26.6327,26.666,26.5993,26.606,560804.0
2015-11-18 09:30:00,40.0,40.42,40.0,40.41,89011.0,26.6927,26.973,26.6927,26.9663,89011.0
2015-11-18 09:40:00,40.41,40.72,40.39,40.71,65599.0,26.9663,27.1732,26.953,27.1665,65599.0
2015-11-18 09:50:00,40.73,40.88,40.71,40.8,38318.0,27.1799,27.28,27.1665,27.2266,38318.0
2015-11-18 10:00:00,40.8,40.98,40.79,40.93,46989.0,27.2266,27.3467,27.2199,27.3133,46989.0
2015-11-18 10:10:00,40.92,40.92,40.62,40.65,88062.0,27.3067,27.3067,27.1065,27.1265,88062.0
2015-11-18 10:20:00,40.65,40.71,40.62,40.7,65122.0,27.1265,27.1665,27.1065,27.1599,65122.0
2015-11-18 10:30:00,40.7,40.76,40.61,40.72,60974.0,27.1599,27.1999,27.0998,27.1732,60974.0
2015-11-18 10:40:00,40.71,40.76,40.66,40.69,42176.0,27.1665,27.1999,27.1332,27.1532,42176.0
2015-11-18 10:50:00,40.69,40.69,40.6,40.62,40614.0,27.1532,27.1532,27.0931,27.1065,40614.0
2015-11-18 11:00:00,40.61,40.62,40.5,40.6,45537.0,27.0998,27.1065,27.0264,27.0931,45537.0
2015-11-18 11:10:00,40.59,40.68,40.56,40.58,47662.0,27.0865,27.1465,27.0664,27.0798,47662.0
2015-11-18 11:20:00,40.59,40.64,40.53,40.63,65079.0,27.0865,27.1198,27.0464,27.1131,65079.0
2015-11-18 11:30:00,40.64,40.67,40.61,40.66,30034.0,27.1198,27.1398,27.0998,27.1332,30034.0
2015-11-18 11:40:00,40.66,40.67,40.56,40.57,58879.0,27.1332,27.1398,27.0664,27.0731,58879.0
2015-11-18 11:50:00,40.58,40.59,40.47,40.55,53340.0,27.0798,27.0865,27.0064,27.0598,53340.0
2015-11-18 12:00:00,40.55,40.65,40.54,40.61,50309.0,27.0598,27.1265,27.0531,27.0998,50309.0
2015-11-18 12:10:00,40.61,40.73,40.6,40.7,26069.0,27.0998,27.1799,27.0931,27.1599,26069.0
2015-11-18 12:20:00,40.73,40.77,40.66,40.77,19475.0,27.1799,27.2066,27.1332,27.2066,19475.0
2015-11-18 12:30:00,40.77,40.78,40.72,40.72,21827.0,27.2066,27.2132,27.1732,27.1732,21827.0
2015-11-18 12:40:00,40.71,40.72,40.6,40.67,24881.0,27.1665,27.1732,27.0931,27.1398,24881.0
2015-11-18 12:50:00,40.66,40.71,40.62,40.69,25690.0,27.1332,27.1665,27.1065,27.1532,25690.0
2015-11-18 13:00:00,40.7,40.75,40.67,40.75,18603.0,27.1599,27.1932,27.1398,27.1932,18603.0
2015-11-18 13:10:00,40.74,40.8,40.69,40.74,34502.0,27.1866,27.2266,27.1532,27.1866,34502.0
2015-11-18 13:20:00,40.75,40.76,40.68,40.69,35939.0,27.1932,27.1999,27.1465,27.1532,35939.0
2015-11-18 13:30:00,40.69,40.71,40.6,40.71,31028.0,27.1532,27.1665,27.0931,27.1665,31028.0
2015-11-18 13:40:00,40.71,40.76,40.67,40.67,42193.0,27.1665,27.1999,27.1398,27.1398,42193.0
2015-11-18 13:50:00,40.67,40.68,40.58,40.61,45555.0,27.1398,27.1465,27.0798,27.0998,45555.0
2015-11-18 14:00:00,40.59,40.83,40.57,40.82,45898.0,27.0865,27.2466,27.0731,27.2399,45898.0
2015-11-18 14:10:00,40.83,40.95,40.82,40.89,59583.0,27.2466,27.3267,27.2399,27.2867,59583.0
2015-11-18 14:20:00,40.88,40.94,40.79,40.83,71207.0,27.28,27.32,27.2199,27.2466,71207.0
2015-11-18 14:30:00,40.83,40.85,40.76,40.78,37738.0,27.2466,27.26,27.1999,27.2132,37738.0
2015-11-18 14:40:00,40.79,40.93,40.78,40.89,38026.0,27.2199,27.3133,27.2132,27.2867,38026.0
2015-11-18 14:50:00,40.89,40.99,40.86,40.98,62124.0,27.2867,27.3534,27.2666,27.3467,62124.0
2015-11-18 15:00:00,40.98,41.01,40.9,40.9,100179.0,27.3467,27.3667,27.2933,27.2933,100179.0
2015-11-18 15:10:00,40.9,40.96,40.87,40.95,119633.0,27.2933,27.3334,27.2733,27.3267,119633.0
2015-11-18 15:20:00,40.95,41.05,40.95,41.05,85982.0,27.3267,27.3934,27.3267,27.3934,85982.0
2015-11-18 15:30:00,41.03,41.12,40.99,41.07,157077.0,27.3801,27.4401,27.3534,27.4068,157077.0
2015-11-18 15:40:00,41.07,41.14,41.04,41.1,136648.0,27.4068,27.4535,27.3868,27.4268,136648.0
2015-11-18 15:50:00,41.09,41.13,41.05,41.07,322546.0,27.4201,27.4468,27.3934,27.4068,322546.0
2015-11-19 09:30:00,41.03,41.1,40.83,41.0,43380.0,27.3801,27.4268,27.2466,27.3601,43380.0
2015-11-19 09:40:00,41.01,41.14,40.99,41.14,42184.0,27.3667,27.4535,27.3534,27.4535,42184.0
2015-11-19 09:50:00,41.14,41.26,41.13,41.16,58314.0,27.4535,27.5336,27.4468,27.4668,58314.0
2015-11-19 10:00:00,41.16,41.21,41.06,41.17,63751.0,27.4668,27.5002,27.4001,27.4735,63751.0
2015-11-19 10:10:00,41.17,41.18,40.99,41.01,71798.0,27.4735,27.4802,27.3534,27.3667,71798.0
2015-11-19 10:20:00,41.02,41.16,41.0,41.12,49347.0,27.3734,27.4668,27.3601,27.4401,49347.0
2015-11-19 10:30:00,41.12,41.26,41.11,41.23,41565.0,27.4401,27.5336,27.4335,27.5135,41565.0
2015-11-19 10:40:00,41.22,41.24,41.12,41.2,68369.0,27.5069,27.5202,27.4401,27.4935,68369.0
2015-11-19 10:50:00,41.19,41.24,41.14,41.23,35193.0,27.4868,27.5202,27.4535,27.5135,35193.0
2015-11-19 11:00:00,41.22,41.24,41.18,41.22,62226.0,27.5069,27.5202,27.4802,27.5069,62226.0
2015-11-19 11:10:00,41.23,41.24,41.16,41.23,33622.0,27.5135,27.5202,27.4668,27.5135,33622.0
2015-11-19 11:20:00,41.22,41.26,41.19,41.23,62835.0,27.5069,27.5336,27.4868,27.5135,62835.0
2015-11-19 11:30:00,41.23,41.28,41.14,41.15,40380.0,27.5135,27.5469,27.4535,27.4602,40380.0
2015-11-19 11:40:00,41.15,41.17,41.09,41.12,54219.0,27.4602,27.4735,27.4201,27.4401,54219.0
2015-11-19 11:50:00,41.11,41.16,41.09,41.13,58129.0,27.4335,27.4668,27.4201,27.4468,58129.0
2015-11-19 12:00:00,41.13,41.23,41.13,41.21,60109.0,27.4468,27.5135,27.4468,27.5002,60109.0
2015-11-19 12:10:00,41.21,41.25,41.19,41.19,21255.0,27.5002,27.5269,27.4868,27.4868,21255.0
2015-11-19 12:20:00,41.2,41.28,41.19,41.26,33042.0,27.4935,27.5469,27.4868,27.5336,33042.0
2015-11-19 12:30:00,41.27,41.38,41.26,41.35,66863.0,27.5402,27.6136,27.5336,27.5936,66863.0
2015-11-19 12:40:00,41.35,41.37,41.32,41.34,23576.0,27.5936,27.607,27.5736,27.5869,23576.0
2015-11-19 12:50:00,41.35,41.36,41.29,41.3,36820.0,27.5936,27.6003,27.5536,27.5603,36820.0
2015-11-19 13:00:00,41.3,41.32,41.29,41.3,33189.0,27.5603,27.5736,27.5536,27.5603,33189.0
2015-11-19 13:10:00,41.3,41.33,41.28,41.29,39056.0,27.5603,27.5803,27.5469,27.5536,39056.0
2015-11-19 13:20:00,41.29,41.29,41.26,41.26,30447.0,27.5536,27.5536,27.5336,27.5336,30447.0
2015-11-19 13:30:00,41.27,41.3,41.22,41.23,48625.0,27.5402,27.5603,27.5069,27.5135,48625.0
2015-11-19 13:40:00,41.23,41.31,41.22,41.26,33515.0,27.5135,27.5669,27.5069,27.5336,33515.0
2015-11-19 13:50:00,41.26,41.33,41.24,41.27,42712.0,27.5336,27.5803,27.5202,27.5402,42712.0
2015-11-19 14:00:00,41.27,41.32,41.24,41.28,35543.0,27.5402,27.5736,27.5202,27.5469,35543.0
2015-11-19 14:10:00,41.28,41.32,41.24,41.29,32070.0,27.5469,27.5736,27.5202,27.5536,32070.0
2015-11-19 14:20:00,41.28,41.29,41.24,41.24,33407.0,27.5469,27.5536,27.5202,27.5202,33407.0
2015-11-19 14:30:00,41.25,41.28,41.23,41.25,58510.0,27.5269,27.5469,27.5135,27.5269,58510.0
2015-11-19 14:40:00,41.26,41.29,41.22,41.25,99576.0,27.5336,27.5536,27.5069,27.5269,99576.0
2015-11-19 14:50:00,41.24,41.33,41.24,41.33,43079.0,27.5202,27.5803,27.5202,27.5803,43079.0
2015-11-19 15:00:00,41.33,41.39,41.3,41.37,68303.0,27.5803,27.6203,27.5603,27.607,68303.0
2015-11-19 15:10:00,41.38,41.44,41.36,41.39,62825.0,27.6136,27.6537,27.6003,27.6203,62825.0
2015-11-19 15:20:00,41.38,41.4,41.29,41.3,88584.0,27.6136,27.627,27.5536,27.5603,88584.0
2015-11-19 15:30:00,41.3,41.33,41.23,41.23,86259.0,27.5603,27.5803,27.5135,27.5135,86259.0
2015-11-19 15:40:00,41.23,41.24,41.19,41.19,137343.0,27.5135,27.5202,27.4868,27.4868,137343.0
2015-11-19 15:50:00,41.19,41.27,41.17,41.25,173704.0,27.4868,27.5402,27.4735,27.5269,173704.0
2015-11-20 09:30:00,41.49,41.62,41.42,41.58,149154.0,27.687,27.7738,27.6403,27.7471,149154.0
2015-11-20 09:40:00,41.59,41.81,41.59,41.75,30728.0,27.7538,27.9006,27.7538,27.8605,30728.0
2015-11-20 09:50:00,41.74,41.77,41.64,41.7,28531.0,27.8539,27.8739,27.7871,27.8272,28531.0
2015-11-20 10:00:00,41.7,41.74,41.59,41.65,26713.0,27.8272,27.8539,27.7538,27.7938,26713.0
2015-11-20 10:10:00,41.65,41.77,41.65,41.76,42022.0,27.7938,27.8739,27.7938,27.8672,42022.0
2015-11-20 10:20:00,41.77,41.84,41.73,41.74,63403.0,27.8739,27.9206,27.8472,27.8539,63403.0
2015-11-20 10:30:00,41.74,41.79,41.7,41.78,28270.0,27.8539,27.8872,27.8272,27.8806,28270.0
2015-11-20 10:40:00,41.79,41.79,41.65,41.65,27815.0,27.8872,27.8872,27.7938,27.7938,27815.0
2015-11-20 10:50:00,41.64,41.64,41.49,41.49,29539.0,27.7871,27.7871,27.687,27.687,29539.0
2015-11-20 11:00:00,41.49,41.62,41.48,41.58,36874.0,27.687,27.7738,27.6804,27.7471,36874.0
2015-11-20 11:10:00,41.58,41.62,41.5,41.59,36802.0,27.7471,27.7738,27.6937,27.7538,36802.0
2015-11-20 11:20:00,41.59,41.59,41.48,41.48,15473.0,27.7538,27.7538,27.6804,27.6804,15473.0
2015-11-20 11:30:00,41.46,41.5,41.4,41.44,32838.0,27.667,27.6937,27.627,27.6537,32838.0
2015-11-20 11:40:00,41.44,41.47,41.36,41.38,24060.0,27.6537,27.6737,27.6003,27.6136,24060.0
2015-11-20 11:50:00,41.38,41.38,41.26,41.29,39945.0,27.6136,27.6136,27.5336,27.5536,39945.0
2015-11-20 12:00:00,41.28,41.36,41.27,41.36,26917.0,27.5469,27.6003,27.5402,27.6003,26917.0
2015-11-20 12:10:00,41.35,41.36,41.28,41.36,14658.0,27.5936,27.6003,27.5469,27.6003,14658.0
2015-11-20 12:20:00,41.36,41.4,41.34,41.38,22238.0,27.6003,27.627,27.5869,27.6136,22238.0
2015-11-20 12:30:00,41.38,41.45,41.37,41.43,24865.0,27.6136,27.6604,27.607,27.647,24865.0
2015-11-20 12:40:00,41.42,41.45,41.37,41.38,30597.0,27.6403,27.6604,27.607,27.6136,30597.0
2015-11-20 12:50:00,41.38,41.39,41.34,41.34,20648.0,27.6136,27.6203,27.5869,27.5869,20648.0
2015-11-20 13:00:00,41.34,41.38,41.32,41.37,28626.0,27.5869,27.6136,27.5736,27.607,28626.0
2015-11-20 13:10:00,41.36,41.38,41.27,41.29,32580.0,27.6003,27.6136,27.5402,27.5536,32580.0
2015-11-20 13:20:00,41.29,41.31,41.2,41.2,46442.0,27.5536,27.5669,27.4935,27.4935,46442.0
2015-11-20 13:30:00,41.19,41.23,41.17,41.2,25870.0,27.4868,27.5135,27.4735,27.4935,25870.0
2015-11-20 13:40:00,41.2,41.23,41.17,41.21,25568.0,27.4935,27.5135,27.4735,27.5002,25568.0
2015-11-20 13:50:00,41.2,41.25,41.17,41.22,39905.0,27.4935,27.5269,27.4735,27.5069,39905.0
2015-11-20 14:00:00,41.22,41.33,41.22,41.32,39364.0,27.5069,27.5803,27.5069,27.5736,39364.0
2015-11-20 14:10:00,41.32,41.33,41.25,41.26,27670.0,27.5736,27.5803,27.5269,27.5336,27670.0
2015-11-20 14:20:00,41.26,41.29,41.23,41.28,27982.0,27.5336,27.5536,27.5135,27.5469,27982.0
2015-11-20 14:30:00,41.28,41.29,41.23,41.24,32679.0,27.5469,27.5536,27.5135,27.5202,32679.0
2015-11-20 14:40:00,41.23,41.25,41.18,41.18,79296.0,27.5135,27.5269,27.4802,27.4802,79296.0
2015-11-20 14:50:00,41.18,41.23,41.15,41.16,55920.0,27.4802,27.5135,27.4602,27.4668,55920.0
2015-11-20 15:00:00,41.16,41.19,41.05,41.12,51285.0,27.4668,27.4868,27.3934,27.4401,51285.0
2015-11-20 15:10:00,41.11,41.15,41.1,41.15,49282.0,27.4335,27.4602,27.4268,27.4602,49282.0
2015-11-20 15:20:00,41.14,41.17,41.11,41.15,53480.0,27.4535,27.4735,27.4335,27.4602,53480.0
2015-11-20 15:30:00,41.15,41.22,41.13,41.21,69096.0,27.4602,27.5069,27.4468,27.5002,69096.0
2015-11-20 15:40:00,41.21,41.26,41.2,41.23,74166.0,27.5002,27.5336,27.4935,27.5135,74166.0
2015-11-20 15:50:00,41.22,41.25,41.18,41.23,164717.0,27.5069,27.5269,27.4802,27.5135,164717.0
2015-11-23 09:30:00,41.17,41.62,41.17,41.58,75012.0,27.4735,27.7738,27.4735,27.7471,75012.0
2015-11-23 09:40:00,41.59,41.65,41.55,41.64,67829.0,27.7538,27.7938,27.7271,27.7871,67829.0
2015-11-23 09:50:00,41.65,41.75,41.61,41.65,40864.0,27.7938,27.8605,27.7671,27.7938,40864.0
2015-11-23 10:00:00,41.65,41.66,41.52,41.64,45395.0,27.7938,27.8005,27.7071,27.7871,45395.0
2015-11-23 10:10:00,41.64,41.82,41.61,41.81,32281.0,27.7871,27.9073,27.7671,27.9006,32281.0
2015-11-23 10:20:00,41.81,41.89,41.79,41.81,33359.0,27.9006,27.954,27.8872,27.9006,33359.0
2015-11-23 10:30:00,41.82,41.84,41.76,41.78,26345.0,27.9073,27.9206,27.8672,27.8806,26345.0
2015-11-23 10:40:00,41.78,41.81,41.75,41.78,41779.0,27.8806,27.9006,27.8605,27.8806,41779.0
2015-11-23 10:50:00,41.79,41.79,41.69,41.72,40096.0,27.8872,27.8872,27.8205,27.8405,40096.0
2015-11-23 11:00:00,41.72,41.73,41.61,41.62,21924.0,27.8405,27.8472,27.7671,27.7738,21924.0
2015-11-23 11:10:00,41.63,41.63,41.5,41.58,30297.0,27.7805,27.7805,27.6937,27.7471,30297.0
2015-11-23 11:20:00,41.58,41.6,41.5,41.51,28168.0,27.7471,27.7604,27.6937,27.7004,28168.0
2015-11-23 11:30:00,41.51,41.55,41.42,41.5,34264.0,27.7004,27.7271,27.6403,27.6937,34264.0
2015-11-23 11:40:00,41.5,41.51,41.45,41.45,29842.0,27.6937,27.7004,27.6604,27.6604,29842.0
2015-11-23 11:50:00,41.44,41.46,41.41,41.43,26849.0,27.6537,27.667,27.6337,27.647,26849.0
2015-11-23 12:00:00,41.43,41.43,41.36,41.38,27196.0,27.647,27.647,27.6003,27.6136,27196.0
2015-11-23 12:10:00,41.37,41.39,41.29,41.31,25702.0,27.607,27.6203,27.5536,27.5669,25702.0
2015-11-23 12:20:00,41.3,41.31,41.24,41.25,22554.0,27.5603,27.5669,27.5202,27.5269,22554.0
2015-11-23 12:30:00,41.24,41.27,41.19,41.21,34811.0,27.5202,27.5402,27.4868,27.5002,34811.0
2015-11-23 12:40:00,41.21,41.32,41.18,41.32,20171.0,27.5002,27.5736,27.4802,27.5736,20171.0
2015-11-23 12:50:00,41.32,41.37,41.31,41.36,41407.0,27.5736,27.607,27.5669,27.6003,41407.0
2015-11-23 13:00:00,41.36,41.38,41.33,41.35,16687.0,27.6003,27.6136,27.5803,27.5936,16687.0
2015-11-23 13:10:00,41.34,41.35,41.26,41.29,21241.0,27.5869,27.5936,27.5336,27.5536,21241.0
2015-11-23 13:20:00,41.29,41.3,41.23,41.24,27430.0,27.5536,27.5603,27.5135,27.5202,27430.0
2015-11-23 13:30:00,41.24,41.24,41.18,41.19,50540.0,27.5202,27.5202,27.4802,27.4868,50540.0
2015-11-23 13:40:00,41.18,41.23,41.16,41.19,61054.0,27.4802,27.5135,27.4668,27.4868,61054.0
2015-11-23 13:50:00,41.2,41.24,41.17,41.19,48325.0,27.4935,27.5202,27.4735,27.4868,48325.0
2015-11-23 14:00:00,41.19,41.21,41.14,41.18,41982.0,27.4868,27.5002,27.4535,27.4802,41982.0
2015-11-23 14:10:00,41.18,41.26,41.17,41.26,45769.0,27.4802,27.5336,27.4735,27.5336,45769.0
2015-11-23 14:20:00,41.25,41.26,41.18,41.2,29684.0,27.5269,27.5336,27.4802,27.4935,29684.0
2015-11-23 14:30:00,41.19,41.2,41.09,41.11,42765.0,27.4868,27.4935,27.4201,27.4335,42765.0
2015-11-23 14:40:00,41.11,41.15,41.08,41.15,38133.0,27.4335,27.4602,27.4134,27.4602,38133.0
2015-11-23 14:50:00,41.15,41.16,41.1,41.12,24559.0,27.4602,27.4668,27.4268,27.4401,24559.0
2015-11-23 15:00:00,41.12,41.13,41.09,41.11,38725.0,27.4401,27.4468,27.4201,27.4335,38725.0
2015-11-23 15:10:00,41.11,41.21,41.1,41.2,48008.0,27.4335,27.5002,27.4268,27.4935,48008.0
2015-11-23 15:20:00,41.2,41.2,41.14,41.16,47407.0,27.4935,27.4935,27.4535,27.4668,47407.0
2015-11-23 15:30:00,41.16,41.22,41.15,41.2,56745.0,27.4668,27.5069,27.4602,27.4935,56745.0
2015-11-23 15:40:00,41.2,41.22,41.19,41.21,55168.0,27.4935,27.5069,27.4868,27.5002,55168.0
2015-11-23 15:50:00,41.22,41.22,41.16,41.2,285030.0,27.5069,27.5069,27.4668,27.4935,285030.0
2015-11-24 09:30:00,41.01,41.5,40.86,41.5,102647.0,27.3667,27.6937,27.2666,27.6937,102647.0
2015-11-24 09:40:00,41.5,41.58,41.17,41.47,108990.0,27.6937,27.7471,27.4735,27.6737,108990.0
2015-11-24 09:50:00,41.49,41.55,41.39,41.51,24998.0,27.687,27.7271,27.6203,27.7004,24998.0
2015-11-24 10:00:00,41.49,41.56,41.42,41.45,57179.0,27.687,27.7338,27.6403,27.6604,57179.0
2015-11-24 10:10:00,41.44,41.48,41.3,41.35,33553.0,27.6537,27.6804,27.5603,27.5936,33553.0
2015-11-24 10:20:00,41.34,41.43,41.34,41.4,42004.0,27.5869,27.647,27.5869,27.627,42004.0
2015-11-24 10:30:00,41.4,41.41,41.3,41.37,36916.0,27.627,27.6337,27.5603,27.607,36916.0
2015-11-24 10:40:00,41.37,41.41,41.31,41.35,44936.0,27.607,27.6337,27.5669,27.5936,44936.0
2015-11-24 10:50:00,41.37,41.43,41.35,41.39,21045.0,27.607,27.647,27.5936,27.6203,21045.0
2015-11-24 11:00:00,41.4,41.53,41.37,41.52,59088.0,27.627,27.7137,27.607,27.7071,59088.0
2015-11-24 11:10:00,41.52,41.58,41.51,41.54,40223.0,27.7071,27.7471,27.7004,27.7204,40223.0
2015-11-24 11:20:00,41.54,41.7,41.53,41.63,54818.0,27.7204,27.8272,27.7137,27.7805,54818.0
2015-11-24 11:30:00,41.64,41.75,41.64,41.73,41878.0,27.7871,27.8605,27.7871,27.8472,41878.0
2015-11-24 11:40:00,41.71,41.71,41.62,41.63,31105.0,27.8339,27.8339,27.7738,27.7805,31105.0
2015-11-24 11:50:00,41.65,41.71,41.63,41.67,29295.0,27.7938,27.8339,27.7805,27.8072,29295.0
2015-11-24 12:00:00,41.68,41.75,41.64,41.64,30632.0,27.8138,27.8605,27.7871,27.7871,30632.0
2015-11-24 12:10:00,41.64,41.71,41.58,41.58,21088.0,27.7871,27.8339,27.7471,27.7471,21088.0
2015-11-24 12:20:00,41.59,41.73,41.58,41.73,49511.0,27.7538,27.8472,27.7471,27.8472,49511.0
2015-11-24 12:30:00,41.73,41.75,41.67,41.75,29841.0,27.8472,27.8605,27.8072,27.8605,29841.0
2015-11-24 12:40:00,41.74,41.74,41.63,41.67,35519.0,27.8539,27.8539,27.7805,27.8072,35519.0
2015-11-24 12:50:00,41.67,41.73,41.66,41.66,33671.0,27.8072,27.8472,27.8005,27.8005,33671.0
2015-11-24 13:00:00,41.67,41.84,41.65,41.84,57027.0,27.8072,27.9206,27.7938,27.9206,57027.0
2015-11-24 13:10:00,41.84,41.87,41.79,41.79,61673.0,27.9206,27.9406,27.8872,27.8872,61673.0
2015-11-24 13:20:00,41.78,41.91,41.78,41.88,40334.0,27.8806,27.9673,27.8806,27.9473,40334.0
2015-11-24 13:30:00,41.88,41.92,41.87,41.91,61614.0,27.9473,27.974,27.9406,27.9673,61614.0
2015-11-24 13:40:00,41.91,41.92,41.83,41.86,39329.0,27.9673,27.974,27.9139,27.934,39329.0
2015-11-24 13:50:00,41.87,41.88,41.79,41.8,34999.0,27.9406,27.9473,27.8872,27.8939,34999.0
2015-11-24 14:00:00,41.81,41.86,41.79,41.81,50755.0,27.9006,27.934,27.8872,27.9006,50755.0
2015-11-24 14:10:00,41.81,41.85,41.73,41.75,57192.0,27.9006,27.9273,27.8472,27.8605,57192.0
2015-11-24 14:20:00,41.75,41.83,41.73,41.82,46870.0,27.8605,27.9139,27.8472,27.9073,46870.0
2015-11-24 14:30:00,41.81,41.82,41.73,41.73,61920.0,27.9006,27.9073,27.8472,27.8472,61920.0
2015-11-24 14:40:00,41.73,41.76,41.71,41.73,58229.0,27.8472,27.8672,27.8339,27.8472,58229.0
2015-11-24 14:50:00,41.73,41.89,41.72,41.87,56636.0,27.8472,27.954,27.8405,27.9406,56636.0
2015-11-24 15:00:00,41.87,41.87,41.77,41.82,55087.0,27.9406,27.9406,27.8739,27.9073,55087.0
2015-11-24 15:10:00,41.82,41.86,41.76,41.81,67482.0,27.9073,27.934,27.8672,27.9006,67482.0
2015-11-24 15:20:00,41.82,41.85,41.79,41.84,62921.0,27.9073,27.9273,27.8872,27.9206,62921.0
2015-11-24 15:30:00,41.83,41.88,41.79,41.8,74049.0,27.9139,27.9473,27.8872,27.8939,74049.0
2015-11-24 15:40:00,41.79,41.88,41.79,41.83,212078.0,27.8872,27.9473,27.8872,27.9139,212078.0
2015-11-24 15:50:00,41.84,41.89,41.8,41.82,499615.0,27.9206,27.954,27.8939,27.9073,499615.0
2015-11-25 09:30:00,41.81,41.87,41.4,41.59,196059.0,27.9006,27.9406,27.627,27.7538,196059.0
2015-11-25 09:40:00,41.59,41.6,41.33,41.38,53678.0,27.7538,27.7604,27.5803,27.6136,53678.0
2015-11-25 09:50:00,41.38,41.58,41.37,41.58,79236.0,27.6136,27.7471,27.607,27.7471,79236.0
2015-11-25 10:00:00,41.57,41.58,41.47,41.5,54944.0,27.7404,27.7471,27.6737,27.6937,54944.0
2015-11-25 10:10:00,41.5,41.73,41.49,41.72,26794.0,27.6937,27.8472,27.687,27.8405,26794.0
2015-11-25 10:20:00,41.73,41.83,41.71,41.75,63847.0,27.8472,27.9139,27.8339,27.8605,63847.0
2015-11-25 10:30:00,41.75,41.81,41.71,41.78,22867.0,27.8605,27.9006,27.8339,27.8806,22867.0
2015-11-25 10:40:00,41.78,41.85,41.76,41.78,33663.0,27.8806,27.9273,27.8672,27.8806,33663.0
2015-11-25 10:50:00,41.78,41.78,41.65,41.69,21683.0,27.8806,27.8806,27.7938,27.8205,21683.0
2015-11-25 11:00:00,41.68,41.72,41.62,41.63,33094.0,27.8138,27.8405,27.7738,27.7805,33094.0
2015-11-25 11:10:00,41.62,41.63,41.56,41.61,34959.0,27.7738,27.7805,27.7338,27.7671,34959.0
2015-11-25 11:20:00,41.61,41.74,41.61,41.73,38432.0,27.7671,27.8539,27.7671,27.8472,38432.0
2015-11-25 11:30:00,41.73,41.82,41.72,41.79,30556.0,27.8472,27.9073,27.8405,27.8872,30556.0
2015-11-25 11:40:00,41.79,41.79,41.69,41.71,38634.0,27.8872,27.8872,27.8205,27.8339,38634.0
2015-11-25 11:50:00,41.72,41.74,41.68,41.68,15967.0,27.8405,27.8539,27.8138,27.8138,15967.0
2015-11-25 12:00:00,41.68,41.75,41.67,41.75,30284.0,27.8138,27.8605,27.8072,27.8605,30284.0
2015-11-25 12:10:00,41.75,41.83,41.74,41.82,27432.0,27.8605,27.9139,27.8539,27.9073,27432.0
2015-11-25 12:20:00,41.82,41.84,41.78,41.84,21546.0,27.9073,27.9206,27.8806,27.9206,21546.0
2015-11-25 12:30:00,41.85,41.93,41.85,41.86,26963.0,27.9273,27.9807,27.9273,27.934,26963.0
2015-11-25 12:40:00,41.86,41.88,41.83,41.83,28187.0,27.934,27.9473,27.9139,27.9139,28187.0
2015-11-25 12:50:00,41.82,41.85,41.79,41.8,30538.0,27.9073,27.9273,27.8872,27.8939,30538.0
2015-11-25 13:00:00,41.79,41.83,41.78,41.79,27771.0,27.8872,27.9139,27.8806,27.8872,27771.0
2015-11-25 13:10:00,41.79,41.8,41.73,41.74,21410.0,27.8872,27.8939,27.8472,27.8539,21410.0
2015-11-25 13:20:00,41.73,41.76,41.73,41.75,31252.0,27.8472,27.8672,27.8472,27.8605,31252.0
2015-11-25 13:30:00,41.76,41.76,41.75,41.75,9368.0,27.8672,27.8672,27.8605,27.8605,9368.0
2015-11-25 13:40:00,41.75,41.81,41.73,41.8,39191.0,27.8605,27.9006,27.8472,27.8939,39191.0
2015-11-25 13:50:00,41.79,41.85,41.76,41.76,36358.0,27.8872,27.9273,27.8672,27.8672,36358.0
2015-11-25 14:00:00,41.77,41.86,41.76,41.81,21369.0,27.8739,27.934,27.8672,27.9006,21369.0
2015-11-25 14:10:00,41.81,41.87,41.75,41.75,39051.0,27.9006,27.9406,27.8605,27.8605,39051.0
2015-11-25 14:20:00,41.76,41.81,41.74,41.75,24388.0,27.8672,27.9006,27.8539,27.8605,24388.0
2015-11-25 14:30:00,41.76,41.79,41.75,41.79,18627.0,27.8672,27.8872,27.8605,27.8872,18627.0
2015-11-25 14:40:00,41.78,41.79,41.77,41.78,20236.0,27.8806,27.8872,27.8739,27.8806,20236.0
2015-11-25 14:50:00,41.78,41.81,41.77,41.81,25533.0,27.8806,27.9006,27.8739,27.9006,25533.0
2015-11-25 15:00:00,41.82,41.84,41.78,41.79,29336.0,27.9073,27.9206,27.8806,27.8872,29336.0
2015-11-25 15:10:00,41.79,41.81,41.77,41.81,49067.0,27.8872,27.9006,27.8739,27.9006,49067.0
2015-11-25 15:20:00,41.8,41.81,41.75,41.75,41602.0,27.8939,27.9006,27.8605,27.8605,41602.0
2015-11-25 15:30:00,41.75,41.75,41.66,41.7,64152.0,27.8605,27.8605,27.8005,27.8272,64152.0
2015-11-25 15:40:00,41.7,41.71,41.66,41.71,84219.0,27.8272,27.8339,27.8005,27.8339,84219.0
2015-11-25 15:50:00,41.7,41.74,41.63,41.65,220934.0,27.8272,27.8539,27.7805,27.7938,220934.0
2015-11-27 09:30:00,41.68,41.91,41.5,41.71,57825.0,27.8138,27.9673,27.6937,27.8339,57825.0
2015-11-27 09:40:00,41.71,41.89,41.71,41.86,34675.0,27.8339,27.954,27.8339,27.934,34675.0
2015-11-27 09:50:00,41.86,42.06,41.81,42.0,81146.0,27.934,28.0674,27.9006,28.0274,81146.0
2015-11-27 10:00:00,42.0,42.0,41.79,41.95,70402.0,28.0274,28.0274,27.8872,27.994,70402.0
2015-11-27 10:10:00,41.96,42.11,41.91,42.02,75186.0,28.0007,28.1008,27.9673,28.0407,75186.0
2015-11-27 10:20:00,42.02,42.07,41.79,41.92,66826.0,28.0407,28.0741,27.8872,27.974,66826.0
2015-11-27 10:30:00,41.93,41.96,41.86,41.86,28230.0,27.9807,28.0007,27.934,27.934,28230.0
2015-11-27 10:40:00,41.86,41.91,41.83,41.84,23353.0,27.934,27.9673,27.9139,27.9206,23353.0
2015-11-27 10:50:00,41.84,41.87,41.8,41.85,14633.0,27.9206,27.9406,27.8939,27.9273,14633.0
2015-11-27 11:00:00,41.86,41.96,41.83,41.96,17173.0,27.934,28.0007,27.9139,28.0007,17173.0
2015-11-27 11:10:00,41.98,41.99,41.92,41.94,17487.0,28.014,28.0207,27.974,27.9873,17487.0
2015-11-27 11:20:00,41.95,41.96,41.78,41.78,29287.0,27.994,28.0007,27.8806,27.8806,29287.0
2015-11-27 11:30:00,41.78,41.86,41.78,41.83,28573.0,27.8806,27.934,27.8806,27.9139,28573.0
2015-11-27 11:40:00,41.83,41.89,41.8,41.84,29534.0,27.9139,27.954,27.8939,27.9206,29534.0
2015-11-27 11:50:00,41.83,41.9,41.79,41.9,24630.0,27.9139,27.9606,27.8872,27.9606,24630.0
2015-11-27 12:00:00,41.89,41.96,41.87,41.94,25428.0,27.954,28.0007,27.9406,27.9873,25428.0
2015-11-27 12:10:00,41.93,41.94,41.88,41.89,22453.0,27.9807,27.9873,27.9473,27.954,22453.0
2015-11-27 12:20:00,41.9,41.96,41.88,41.96,42987.0,27.9606,28.0007,27.9473,28.0007,42987.0
2015-11-27 12:30:00,41.96,41.98,41.92,41.95,58246.0,28.0007,28.014,27.974,27.994,58246.0
2015-11-27 12:40:00,41.95,41.96,41.89,41.91,57680.0,27.994,28.0007,27.954,27.9673,57680.0
2015-11-27 12:50:00,41.91,41.92,41.84,41.86,101544.0,27.9673,27.974,27.9206,27.934,101544.0
2015-11-30 09:30:00,42.04,42.1,41.95,42.01,92408.0,28.0541,28.0941,27.994,28.034,92408.0
2015-11-30 09:40:00,42.0,42.07,41.95,42.04,45729.0,28.0274,28.0741,27.994,28.0541,45729.0
2015-11-30 09:50:00,42.07,42.1,41.99,42.03,76393.0,28.0741,28.0941,28.0207,28.0474,76393.0
2015-11-30 10:00:00,42.01,42.05,41.96,42.03,104443.0,28.034,28.0607,28.0007,28.0474,104443.0
2015-11-30 10:10:00,42.04,42.04,41.92,41.99,122404.0,28.0541,28.0541,27.974,28.0207,122404.0
2015-11-30 10:20:00,41.99,42.16,41.93,42.16,58303.0,28.0207,28.1341,27.9807,28.1341,58303.0
2015-11-30 10:30:00,42.16,42.2,42.13,42.15,44520.0,28.1341,28.1608,28.1141,28.1275,44520.0
2015-11-30 10:40:00,42.15,42.28,42.14,42.26,67318.0,28.1275,28.2142,28.1208,28.2009,67318.0
2015-11-30 10:50:00,42.26,42.3,42.21,42.26,80606.0,28.2009,28.2276,28.1675,28.2009,80606.0
2015-11-30 11:00:00,42.27,42.37,42.22,42.3,86617.0,28.2076,28.2743,28.1742,28.2276,86617.0
2015-11-30 11:10:00,42.31,42.33,42.12,42.13,64620.0,28.2342,28.2476,28.1075,28.1141,64620.0
2015-11-30 11:20:00,42.13,42.15,41.94,41.95,180696.0,28.1141,28.1275,27.9873,27.994,180696.0
2015-11-30 11:30:00,41.95,42.05,41.94,42.02,43991.0,27.994,28.0607,27.9873,28.0407,43991.0
2015-11-30 11:40:00,42.0,42.02,41.93,41.95,44915.0,28.0274,28.0407,27.9807,27.994,44915.0
2015-11-30 11:50:00,41.96,42.02,41.92,42.0,46959.0,28.0007,28.0407,27.974,28.0274,46959.0
2015-11-30 12:00:00,42.0,42.06,41.98,42.02,38891.0,28.0274,28.0674,28.014,28.0407,38891.0
2015-11-30 12:10:00,42.01,42.07,41.99,42.03,33718.0,28.034,28.0741,28.0207,28.0474,33718.0
2015-11-30 12:20:00,42.04,42.06,42.0,42.01,35919.0,28.0541,28.0674,28.0274,28.034,35919.0
2015-11-30 12:30:00,42.01,42.01,41.95,41.97,64074.0,28.034,28.034,27.994,28.0074,64074.0
2015-11-30 12:40:00,41.97,42.02,41.91,41.98,45893.0,28.0074,28.0407,27.9673,28.014,45893.0
2015-11-30 12:50:00,41.98,42.0,41.92,41.92,97147.0,28.014,28.0274,27.974,27.974,97147.0
2015-11-30 13:00:00,41.91,41.99,41.91,41.93,69145.0,27.9673,28.0207,27.9673,27.9807,69145.0
2015-11-30 13:10:00,41.93,41.98,41.93,41.95,46412.0,27.9807,28.014,27.9807,27.994,46412.0
2015-11-30 13:20:00,41.94,41.94,41.84,41.89,225331.0,27.9873,27.9873,27.9206,27.954,225331.0
2015-11-30 13:30:00,41.87,41.93,41.86,41.93,49267.0,27.9406,27.9807,27.934,27.9807,49267.0
2015-11-30 13:40:00,41.93,41.96,41.84,41.85,51401.0,27.9807,28.0007,27.9206,27.9273,51401.0
2015-11-30 13:50:00,41.85,41.87,41.78,41.79,72205.0,27.9273,27.9406,27.8806,27.8872,72205.0
2015-11-30 14:00:00,41.79,41.79,41.68,41.71,103473.0,27.8872,27.8872,27.8138,27.8339,103473.0
2015-11-30 14:10:00,41.71,41.75,41.65,41.75,81605.0,27.8339,27.8605,27.7938,27.8605,81605.0
2015-11-30 14:20:00,41.75,41.84,41.75,41.8,63973.0,27.8605,27.9206,27.8605,27.8939,63973.0
2015-11-30 14:30:00,41.8,41.82,41.78,41.8,68048.0,27.8939,27.9073,27.8806,27.8939,68048.0
2015-11-30 14:40:00,41.79,41.87,41.79,41.86,47058.0,27.8872,27.9406,27.8872,27.934,47058.0
2015-11-30 14:50:00,41.86,41.89,41.78,41.79,77056.0,27.934,27.954,27.8806,27.8872,77056.0
2015-11-30 15:00:00,41.8,41.86,41.77,41.86,80129.0,27.8939,27.934,27.8739,27.934,80129.0
2015-11-30 15:10:00,41.86,41.87,41.79,41.8,169299.0,27.934,27.9406,27.8872,27.8939,169299.0
2015-11-30 15:20:00,41.8,41.87,41.77,41.83,163394.0,27.8939,27.9406,27.8739,27.9139,163394.0
2015-11-30 15:30:00,41.82,41.9,41.81,41.87,298359.0,27.9073,27.9606,27.9006,27.9406,298359.0
2015-11-30 15:40:00,41.88,41.88,41.78,41.84,210281.0,27.9473,27.9473,27.8806,27.9206,210281.0
2015-11-30 15:50:00,41.84,41.9,41.83,41.84,765328.0,27.9206,27.9606,27.9139,27.9206,765328.0
2015-12-01 09:30:00,41.92,42.06,41.78,41.95,61246.0,27.974,28.0674,27.8806,27.994,61246.0
2015-12-01 09:40:00,41.96,42.12,41.93,42.02,49974.0,28.0007,28.1075,27.9807,28.0407,49974.0
2015-12-01 09:50:00,42.04,42.07,41.88,41.89,95931.0,28.0541,28.0741,27.9473,27.954,95931.0
2015-12-01 10:00:00,41.87,41.91,41.69,41.69,74335.0,27.9406,27.9673,27.8205,27.8205,74335.0
2015-12-01 10:10:00,41.69,41.71,41.49,41.59,66503.0,27.8205,27.8339,27.687,27.7538,66503.0
2015-12-01 10:20:00,41.59,41.61,41.48,41.59,44896.0,27.7538,27.7671,27.6804,27.7538,44896.0
2015-12-01 10:30:00,41.59,41.6,41.47,41.53,59061.0,27.7538,27.7604,27.6737,27.7137,59061.0
2015-12-01 10:40:00,41.53,41.57,41.47,41.48,43101.0,27.7137,27.7404,27.6737,27.6804,43101.0
2015-12-01 10:50:00,41.48,41.49,41.29,41.36,94538.0,27.6804,27.687,27.5536,27.6003,94538.0
2015-12-01 11:00:00,41.37,41.46,41.28,41.3,47855.0,27.607,27.667,27.5469,27.5603,47855.0
2015-12-01 11:10:00,41.3,41.33,41.21,41.26,51152.0,27.5603,27.5803,27.5002,27.5336,51152.0
2015-12-01 11:20:00,41.25,41.27,41.15,41.16,117619.0,27.5269,27.5402,27.4602,27.4668,117619.0
2015-12-01 11:30:00,41.16,41.18,41.03,41.04,79350.0,27.4668,27.4802,27.3801,27.3868,79350.0
2015-12-01 11:40:00,41.04,41.05,40.9,40.91,213086.0,27.3868,27.3934,27.2933,27.3,213086.0
2015-12-01 11:50:00,40.92,41.0,40.91,40.94,70071.0,27.3067,27.3601,27.3,27.32,70071.0
2015-12-01 12:00:00,40.95,41.12,40.94,41.11,93847.0,27.3267,27.4401,27.32,27.4335,93847.0
2015-12-01 12:10:00,41.11,41.2,41.08,41.17,46695.0,27.4335,27.4935,27.4134,27.4735,46695.0
2015-12-01 12:20:00,41.16,41.16,41.06,41.06,19810.0,27.4668,27.4668,27.4001,27.4001,19810.0
2015-12-01 12:30:00,41.07,41.26,41.06,41.25,47341.0,27.4068,27.5336,27.4001,27.5269,47341.0
2015-12-01 12:40:00,41.25,41.29,41.21,41.25,33545.0,27.5269,27.5536,27.5002,27.5269,33545.0
2015-12-01 12:50:00,41.26,41.29,41.19,41.19,57668.0,27.5336,27.5536,27.4868,27.4868,57668.0
2015-12-01 13:00:00,41.2,41.27,41.2,41.25,27296.0,27.4935,27.5402,27.4935,27.5269,27296.0
2015-12-01 13:10:00,41.26,41.27,41.11,41.12,29227.0,27.5336,27.5402,27.4335,27.4401,29227.0
2015-12-01 13:20:00,41.11,41.18,41.11,41.17,53864.0,27.4335,27.4802,27.4335,27.4735,53864.0
2015-12-01 13:30:00,41.17,41.26,41.12,41.24,24943.0,27.4735,27.5336,27.4401,27.5202,24943.0
2015-12-01 13:40:00,41.24,41.24,41.18,41.21,27533.0,27.5202,27.5202,27.4802,27.5002,27533.0
2015-12-01 13:50:00,41.21,41.27,41.2,41.23,31317.0,27.5002,27.5402,27.4935,27.5135,31317.0
2015-12-01 14:00:00,41.23,41.27,41.23,41.26,39700.0,27.5135,27.5402,27.5135,27.5336,39700.0
2015-12-01 14:10:00,41.26,41.37,41.25,41.36,40198.0,27.5336,27.607,27.5269,27.6003,40198.0
2015-12-01 14:20:00,41.36,41.42,41.35,41.4,52761.0,27.6003,27.6403,27.5936,27.627,52761.0
2015-12-01 14:30:00,41.4,41.41,41.22,41.26,111106.0,27.627,27.6337,27.5069,27.5336,111106.0
2015-12-01 14:40:00,41.25,41.26,41.18,41.23,50237.0,27.5269,27.5336,27.4802,27.5135,50237.0
2015-12-01 14:50:00,41.22,41.22,41.15,41.15,52866.0,27.5069,27.5069,27.4602,27.4602,52866.0
2015-12-01 15:00:00,41.16,41.21,41.14,41.21,75954.0,27.4668,27.5002,27.4535,27.5002,75954.0
2015-12-01 15:10:00,41.21,41.21,41.16,41.18,95263.0,27.5002,27.5002,27.4668,27.4802,95263.0
2015-12-01 15:20:00,41.17,41.2,41.15,41.2,102549.0,27.4735,27.4935,27.4602,27.4935,102549.0
2015-12-01 15:30:00,41.2,41.25,41.18,41.24,105045.0,27.4935,27.5269,27.4802,27.5202,105045.0
2015-12-01 15:40:00,41.24,41.3,41.2,41.28,266905.0,27.5202,27.5603,27.4935,27.5469,266905.0
2015-12-01 15:50:00,41.28,41.3,41.19,41.21,425985.0,27.5469,27.5603,27.4868,27.5002,425985.0
2015-12-02 09:30:00,41.05,41.17,40.92,41.01,49868.0,27.3934,27.4735,27.3067,27.3667,49868.0
2015-12-02 09:40:00,41.0,41.14,40.97,40.98,43062.0,27.3601,27.4535,27.34,27.3467,43062.0
2015-12-02 09:50:00,40.98,41.0,40.86,40.9,75984.0,27.3467,27.3601,27.2666,27.2933,75984.0
2015-12-02 10:00:00,40.9,40.92,40.84,40.87,138389.0,27.2933,27.3067,27.2533,27.2733,138389.0
2015-12-02 10:10:00,40.87,40.88,40.65,40.65,175835.0,27.2733,27.28,27.1265,27.1265,175835.0
2015-12-02 10:20:00,40.65,40.83,40.47,40.74,332094.0,27.1265,27.2466,27.0064,27.1866,332094.0
2015-12-02 10:30:00,40.74,40.84,40.71,40.74,48736.0,27.1866,27.2533,27.1665,27.1866,48736.0
2015-12-02 10:40:00,40.73,40.77,40.69,40.69,70275.0,27.1799,27.2066,27.1532,27.1532,70275.0
2015-12-02 10:50:00,40.7,40.78,40.62,40.66,111193.0,27.1599,27.2132,27.1065,27.1332,111193.0
2015-12-02 11:00:00,40.66,40.71,40.62,40.69,45988.0,27.1332,27.1665,27.1065,27.1532,45988.0
2015-12-02 11:10:00,40.7,40.8,40.7,40.79,31656.0,27.1599,27.2266,27.1599,27.2199,31656.0
2015-12-02 11:20:00,40.8,40.8,40.61,40.62,53089.0,27.2266,27.2266,27.0998,27.1065,53089.0
2015-12-02 11:30:00,40.62,40.7,40.58,40.69,78832.0,27.1065,27.1599,27.0798,27.1532,78832.0
2015-12-02 11:40:00,40.69,40.69,40.6,40.63,250411.0,27.1532,27.1532,27.0931,27.1131,250411.0
2015-12-02 11:50:00,40.64,40.64,40.54,40.6,52963.0,27.1198,27.1198,27.0531,27.0931,52963.0
2015-12-02 12:00:00,40.59,40.66,40.58,40.59,39677.0,27.0865,27.1332,27.0798,27.0865,39677.0
2015-12-02 12:10:00,40.59,40.6,40.55,40.55,16328.0,27.0865,27.0931,27.0598,27.0598,16328.0
2015-12-02 12:20:00,40.54,40.58,40.48,40.57,55986.0,27.0531,27.0798,27.0131,27.0731,55986.0
2015-12-02 12:30:00,40.56,40.58,40.47,40.51,100818.0,27.0664,27.0798,27.0064,27.0331,100818.0
2015-12-02 12:40:00,40.52,40.56,40.49,40.5,32137.0,27.0397,27.0664,27.0197,27.0264,32137.0
2015-12-02 12:50:00,40.49,40.5,40.34,40.35,51172.0,27.0197,27.0264,26.9196,26.9263,51172.0
2015-12-02 13:00:00,40.35,40.36,40.26,40.32,80448.0,26.9263,26.933,26.8662,26.9063,80448.0
2015-12-02 13:10:00,40.32,40.37,40.32,40.33,37785.0,26.9063,26.9396,26.9063,26.913,37785.0
2015-12-02 13:20:00,40.33,40.39,40.19,40.22,224224.0,26.913,26.953,26.8195,26.8395,224224.0
2015-12-02 13:30:00,40.22,40.26,40.12,40.16,255537.0,26.8395,26.8662,26.7728,26.7995,255537.0
2015-12-02 13:40:00,40.15,40.32,39.91,40.3,591777.0,26.7928,26.9063,26.6327,26.8929,591777.0
2015-12-02 13:50:00,40.3,40.35,40.21,40.34,159045.0,26.8929,26.9263,26.8329,26.9196,159045.0
2015-12-02 14:00:00,40.32,40.34,40.15,40.23,94743.0,26.9063,26.9196,26.7928,26.8462,94743.0
2015-12-02 14:10:00,40.23,40.27,40.08,40.1,61845.0,26.8462,26.8729,26.7461,26.7595,61845.0
2015-12-02 14:20:00,40.11,40.26,40.11,40.23,111907.0,26.7661,26.8662,26.7661,26.8462,111907.0
2015-12-02 14:30:00,40.23,40.25,40.18,40.21,62148.0,26.8462,26.8596,26.8129,26.8329,62148.0
2015-12-02 14:40:00,40.21,40.23,40.04,40.08,148756.0,26.8329,26.8462,26.7194,26.7461,148756.0
2015-12-02 14:50:00,40.09,40.15,40.06,40.12,67438.0,26.7528,26.7928,26.7328,26.7728,67438.0
2015-12-02 15:00:00,40.12,40.15,40.1,40.15,77610.0,26.7728,26.7928,26.7595,26.7928,77610.0
2015-12-02 15:10:00,40.15,40.23,40.13,40.2,78770.0,26.7928,26.8462,26.7795,26.8262,78770.0
2015-12-02 15:20:00,40.21,40.23,40.14,40.14,99537.0,26.8329,26.8462,26.7862,26.7862,99537.0
2015-12-02 15:30:00,40.14,40.15,40.05,40.05,138327.0,26.7862,26.7928,26.7261,26.7261,138327.0
2015-12-02 15:40:00,40.04,40.1,39.99,40.02,220378.0,26.7194,26.7595,26.6861,26.7061,220378.0
2015-12-02 15:50:00,40.02,40.09,40.0,40.07,395781.0,26.7061,26.7528,26.6927,26.7395,395781.0
2015-12-03 09:30:00,40.05,40.45,39.96,40.0,75926.0,26.7261,26.993,26.666,26.6927,75926.0
2015-12-03 09:40:00,40.01,40.08,39.89,39.9,29340.0,26.6994,26.7461,26.6193,26.626,29340.0
2015-12-03 09:50:00,39.9,39.97,39.82,39.85,95675.0,26.626,26.6727,26.5726,26.5926,95675.0
2015-12-03 10:00:00,39.85,39.85,39.65,39.65,56542.0,26.5926,26.5926,26.4592,26.4592,56542.0
2015-12-03 10:10:00,39.65,39.85,39.65,39.72,35137.0,26.4592,26.5926,26.4592,26.5059,35137.0
2015-12-03 10:20:00,39.71,39.76,39.64,39.65,62715.0,26.4992,26.5326,26.4525,26.4592,62715.0
2015-12-03 10:30:00,39.65,39.71,39.61,39.66,76861.0,26.4592,26.4992,26.4325,26.4659,76861.0
2015-12-03 10:40:00,39.66,39.93,39.65,39.93,67639.0,26.4659,26.646,26.4592,26.646,67639.0
2015-12-03 10:50:00,39.93,40.01,39.92,39.95,216245.0,26.646,26.6994,26.6394,26.6594,216245.0
2015-12-03 11:00:00,39.95,40.1,39.9,40.07,112675.0,26.6594,26.7595,26.626,26.7395,112675.0
2015-12-03 11:10:00,40.07,40.11,40.02,40.03,53257.0,26.7395,26.7661,26.7061,26.7128,53257.0
2015-12-03 11:20:00,40.04,40.1,39.93,39.97,108289.0,26.7194,26.7595,26.646,26.6727,108289.0
2015-12-03 11:30:00,39.95,39.97,39.8,39.9,97184.0,26.6594,26.6727,26.5593,26.626,97184.0
2015-12-03 11:40:00,39.88,39.9,39.73,39.75,74960.0,26.6127,26.626,26.5126,26.5259,74960.0
2015-12-03 11:50:00,39.75,39.85,39.74,39.85,43147.0,26.5259,26.5926,26.5192,26.5926,43147.0
2015-12-03 12:00:00,39.84,39.85,39.74,39.74,52750.0,26.586,26.5926,26.5192,26.5192,52750.0
2015-12-03 12:10:00,39.73,39.74,39.54,39.6,125495.0,26.5126,26.5192,26.3858,26.4258,125495.0
2015-12-03 12:20:00,39.6,39.65,39.4,39.45,90897.0,26.4258,26.4592,26.2923,26.3257,90897.0
2015-12-03 12:30:00,39.44,39.51,39.39,39.49,77815.0,26.319,26.3658,26.2857,26.3524,77815.0
2015-12-03 12:40:00,39.49,39.66,39.48,39.65,104843.0,26.3524,26.4659,26.3457,26.4592,104843.0
2015-12-03 12:50:00,39.64,39.79,39.64,39.72,64997.0,26.4525,26.5526,26.4525,26.5059,64997.0
2015-12-03 13:00:00,39.72,39.8,39.71,39.8,116141.0,26.5059,26.5593,26.4992,26.5593,116141.0
2015-12-03 13:10:00,39.8,39.91,39.8,39.9,45750.0,26.5593,26.6327,26.5593,26.626,45750.0
2015-12-03 13:20:00,39.9,39.97,39.87,39.93,40154.0,26.626,26.6727,26.606,26.646,40154.0
2015-12-03 13:30:00,39.92,39.95,39.89,39.95,36735.0,26.6394,26.6594,26.6193,26.6594,36735.0
2015-12-03 13:40:00,39.94,39.95,39.77,39.79,55102.0,26.6527,26.6594,26.5393,26.5526,55102.0
2015-12-03 13:50:00,39.78,39.81,39.69,39.7,66354.0,26.5459,26.5659,26.4859,26.4925,66354.0
2015-12-03 14:00:00,39.69,39.72,39.61,39.63,83129.0,26.4859,26.5059,26.4325,26.4458,83129.0
2015-12-03 14:10:00,39.62,39.67,39.57,39.58,62240.0,26.4392,26.4725,26.4058,26.4125,62240.0
2015-12-03 14:20:00,39.58,39.59,39.44,39.45,113221.0,26.4125,26.4191,26.319,26.3257,113221.0
2015-12-03 14:30:00,39.44,39.5,39.38,39.48,107855.0,26.319,26.3591,26.279,26.3457,107855.0
2015-12-03 14:40:00,39.48,39.5,39.41,39.48,81298.0,26.3457,26.3591,26.299,26.3457,81298.0
2015-12-03 14:50:00,39.48,39.53,39.44,39.52,113406.0,26.3457,26.3791,26.319,26.3724,113406.0
2015-12-03 15:00:00,39.52,39.59,39.5,39.53,122064.0,26.3724,26.4191,26.3591,26.3791,122064.0
2015-12-03 15:10:00,39.52,39.58,39.52,39.54,61612.0,26.3724,26.4125,26.3724,26.3858,61612.0
2015-12-03 15:20:00,39.53,39.64,39.5,39.54,78807.0,26.3791,26.4525,26.3591,26.3858,78807.0
2015-12-03 15:30:00,39.53,39.68,39.46,39.67,94624.0,26.3791,26.4792,26.3324,26.4725,94624.0
2015-12-03 15:40:00,39.66,39.67,39.48,39.49,195900.0,26.4659,26.4725,26.3457,26.3524,195900.0
2015-12-03 15:50:00,39.49,39.61,39.48,39.6,465252.0,26.3524,26.4325,26.3457,26.4258,465252.0
2015-12-04 09:30:00,39.65,39.79,39.33,39.47,97534.0,26.4592,26.5526,26.2456,26.3391,97534.0
2015-12-04 09:40:00,39.47,39.77,39.42,39.76,40072.0,26.3391,26.5393,26.3057,26.5326,40072.0
2015-12-04 09:50:00,39.77,39.87,39.75,39.75,64361.0,26.5393,26.606,26.5259,26.5259,64361.0
2015-12-04 10:00:00,39.76,39.93,39.76,39.85,60096.0,26.5326,26.646,26.5326,26.5926,60096.0
2015-12-04 10:10:00,39.85,40.04,39.85,40.01,65734.0,26.5926,26.7194,26.5926,26.6994,65734.0
2015-12-04 10:20:00,40.01,40.08,39.95,40.04,66656.0,26.6994,26.7461,26.6594,26.7194,66656.0
2015-12-04 10:30:00,40.05,40.17,39.98,40.16,36551.0,26.7261,26.8062,26.6794,26.7995,36551.0
2015-12-04 10:40:00,40.18,40.19,39.98,40.0,65684.0,26.8129,26.8195,26.6794,26.6927,65684.0
2015-12-04 10:50:00,40.0,40.01,39.93,40.01,59453.0,26.6927,26.6994,26.646,26.6994,59453.0
2015-12-04 11:00:00,40.0,40.12,40.0,40.06,81636.0,26.6927,26.7728,26.6927,26.7328,81636.0
2015-12-04 11:10:00,40.07,40.09,39.97,40.0,41911.0,26.7395,26.7528,26.6727,26.6927,41911.0
2015-12-04 11:20:00,40.0,40.02,39.89,39.9,26925.0,26.6927,26.7061,26.6193,26.626,26925.0
2015-12-04 11:30:00,39.9,39.98,39.89,39.96,22624.0,26.626,26.6794,26.6193,26.666,22624.0
2015-12-04 11:40:00,39.96,39.96,39.87,39.87,15398.0,26.666,26.666,26.606,26.606,15398.0
2015-12-04 11:50:00,39.88,39.93,39.83,39.89,27203.0,26.6127,26.646,26.5793,26.6193,27203.0
2015-12-04 12:00:00,39.89,39.89,39.82,39.85,19090.0,26.6193,26.6193,26.5726,26.5926,19090.0
2015-12-04 12:10:00,39.85,39.93,39.85,39.87,37657.0,26.5926,26.646,26.5926,26.606,37657.0
2015-12-04 12:20:00,39.88,39.94,39.83,39.84,38832.0,26.6127,26.6527,26.5793,26.586,38832.0
2015-12-04 12:30:00,39.83,39.98,39.82,39.97,44851.0,26.5793,26.6794,26.5726,26.6727,44851.0
2015-12-04 12:40:00,39.98,39.99,39.94,39.98,52128.0,26.6794,26.6861,26.6527,26.6794,52128.0
2015-12-04 12:50:00,39.99,40.0,39.89,39.96,65894.0,26.6861,26.6927,26.6193,26.666,65894.0
2015-12-04 13:00:00,39.97,40.07,39.96,40.04,51345.0,26.6727,26.7395,26.666,26.7194,51345.0
2015-12-04 13:10:00,40.05,40.11,40.02,40.02,119616.0,26.7261,26.7661,26.7061,26.7061,119616.0
2015-12-04 13:20:00,40.02,40.06,39.98,40.03,38444.0,26.7061,26.7328,26.6794,26.7128,38444.0
2015-12-04 13:30:00,40.04,40.04,39.98,40.0,32721.0,26.7194,26.7194,26.6794,26.6927,32721.0
2015-12-04 13:40:00,39.99,40.02,39.97,40.01,60986.0,26.6861,26.7061,26.6727,26.6994,60986.0
2015-12-04 13:50:00,40.01,40.15,40.0,40.09,37575.0,26.6994,26.7928,26.6927,26.7528,37575.0
2015-12-04 14:00:00,40.09,40.13,40.04,40.09,38392.0,26.7528,26.7795,26.7194,26.7528,38392.0
2015-12-04 14:10:00,40.08,40.14,40.0,40.01,46867.0,26.7461,26.7862,26.6927,26.6994,46867.0
2015-12-04 14:20:00,40.01,40.1,40.0,40.1,77111.0,26.6994,26.7595,26.6927,26.7595,77111.0
2015-12-04 14:30:00,40.1,40.17,40.04,40.13,192191.0,26.7595,26.8062,26.7194,26.7795,192191.0
2015-12-04 14:40:00,40.13,40.2,40.11,40.16,68350.0,26.7795,26.8262,26.7661,26.7995,68350.0
2015-12-04 14:50:00,40.15,40.25,40.15,40.22,45090.0,26.7928,26.8596,26.7928,26.8395,45090.0
2015-12-04 15:00:00,40.22,40.28,40.19,40.27,48644.0,26.8395,26.8796,26.8195,26.8729,48644.0
2015-12-04 15:10:00,40.27,40.33,40.27,40.3,122865.0,26.8729,26.913,26.8729,26.8929,122865.0
2015-12-04 15:20:00,40.3,40.31,40.21,40.24,80983.0,26.8929,26.8996,26.8329,26.8529,80983.0
2015-12-04 15:30:00,40.24,40.26,40.12,40.15,88687.0,26.8529,26.8662,26.7728,26.7928,88687.0
2015-12-04 15:40:00,40.14,40.26,40.13,40.23,120799.0,26.7862,26.8662,26.7795,26.8462,120799.0
2015-12-04 15:50:00,40.24,40.26,40.18,40.22,264885.0,26.8529,26.8662,26.8129,26.8395,264885.0
2015-12-07 09:30:00,39.95,40.06,39.74,39.84,72741.0,26.6594,26.7328,26.5192,26.586,72741.0
2015-12-07 09:40:00,39.86,39.89,39.65,39.7,41866.0,26.5993,26.6193,26.4592,26.4925,41866.0
2015-12-07 09:50:00,39.71,39.79,39.67,39.76,41253.0,26.4992,26.5526,26.4725,26.5326,41253.0
2015-12-07 10:00:00,39.74,39.74,39.58,39.64,46572.0,26.5192,26.5192,26.4125,26.4525,46572.0
2015-12-07 10:10:00,39.64,39.7,39.62,39.68,25553.0,26.4525,26.4925,26.4392,26.4792,25553.0
2015-12-07 10:20:00,39.66,39.69,39.61,39.68,36255.0,26.4659,26.4859,26.4325,26.4792,36255.0
2015-12-07 10:30:00,39.68,39.69,39.59,39.69,52033.0,26.4792,26.4859,26.4191,26.4859,52033.0
2015-12-07 10:40:00,39.67,39.67,39.52,39.54,66430.0,26.4725,26.4725,26.3724,26.3858,66430.0
2015-12-07 10:50:00,39.57,39.6,39.52,39.58,21816.0,26.4058,26.4258,26.3724,26.4125,21816.0
2015-12-07 11:00:00,39.57,39.69,39.55,39.68,34154.0,26.4058,26.4859,26.3924,26.4792,34154.0
2015-12-07 11:10:00,39.67,39.68,39.59,39.64,20290.0,26.4725,26.4792,26.4191,26.4525,20290.0
2015-12-07 11:20:00,39.66,39.69,39.52,39.53,42441.0,26.4659,26.4859,26.3724,26.3791,42441.0
2015-12-07 11:30:00,39.54,39.7,39.53,39.7,17627.0,26.3858,26.4925,26.3791,26.4925,17627.0
2015-12-07 11:40:00,39.7,39.74,39.65,39.7,41766.0,26.4925,26.5192,26.4592,26.4925,41766.0
2015-12-07 11:50:00,39.71,39.82,39.69,39.8,26046.0,26.4992,26.5726,26.4859,26.5593,26046.0
2015-12-07 12:00:00,39.8,39.8,39.73,39.73,20716.0,26.5593,26.5593,26.5126,26.5126,20716.0
2015-12-07 12:10:00,39.73,39.75,39.69,39.72,55226.0,26.5126,26.5259,26.4859,26.5059,55226.0
2015-12-07 12:20:00,39.72,39.74,39.64,39.67,30283.0,26.5059,26.5192,26.4525,26.4725,30283.0
2015-12-07 12:30:00,39.67,39.68,39.61,39.66,25587.0,26.4725,26.4792,26.4325,26.4659,25587.0
2015-12-07 12:40:00,39.66,39.67,39.6,39.6,24768.0,26.4659,26.4725,26.4258,26.4258,24768.0
2015-12-07 12:50:00,39.6,39.63,39.54,39.59,21401.0,26.4258,26.4458,26.3858,26.4191,21401.0
2015-12-07 13:00:00,39.59,39.68,39.53,39.67,20488.0,26.4191,26.4792,26.3791,26.4725,20488.0
2015-12-07 13:10:00,39.66,39.66,39.54,39.63,37264.0,26.4659,26.4659,26.3858,26.4458,37264.0
2015-12-07 13:20:00,39.62,39.64,39.55,39.57,31365.0,26.4392,26.4525,26.3924,26.4058,31365.0
2015-12-07 13:30:00,39.57,39.58,39.53,39.57,27938.0,26.4058,26.4125,26.3791,26.4058,27938.0
2015-12-07 13:40:00,39.57,39.57,39.5,39.5,27356.0,26.4058,26.4058,26.3591,26.3591,27356.0
2015-12-07 13:50:00,39.49,39.61,39.47,39.61,18522.0,26.3524,26.4325,26.3391,26.4325,18522.0
2015-12-07 14:00:00,39.6,39.63,39.54,39.61,41671.0,26.4258,26.4458,26.3858,26.4325,41671.0
2015-12-07 14:10:00,39.6,39.64,39.59,39.59,21677.0,26.4258,26.4525,26.4191,26.4191,21677.0
2015-12-07 14:20:00,39.6,39.63,39.52,39.55,23587.0,26.4258,26.4458,26.3724,26.3924,23587.0
2015-12-07 14:30:00,39.56,39.61,39.52,39.55,67977.0,26.3991,26.4325,26.3724,26.3924,67977.0
2015-12-07 14:40:00,39.55,39.57,39.52,39.55,31930.0,26.3924,26.4058,26.3724,26.3924,31930.0
2015-12-07 14:50:00,39.55,39.59,39.54,39.56,29958.0,26.3924,26.4191,26.3858,26.3991,29958.0
2015-12-07 15:00:00,39.56,39.59,39.51,39.57,31628.0,26.3991,26.4191,26.3658,26.4058,31628.0
2015-12-07 15:10:00,39.57,39.6,39.52,39.6,46692.0,26.4058,26.4258,26.3724,26.4258,46692.0
2015-12-07 15:20:00,39.61,39.67,39.58,39.67,43105.0,26.4325,26.4725,26.4125,26.4725,43105.0
2015-12-07 15:30:00,39.66,39.72,39.64,39.66,80406.0,26.4659,26.5059,26.4525,26.4659,80406.0
2015-12-07 15:40:00,39.67,39.8,39.66,39.79,78140.0,26.4725,26.5593,26.4659,26.5526,78140.0
2015-12-07 15:50:00,39.78,39.83,39.75,39.78,152150.0,26.5459,26.5793,26.5259,26.5459,152150.0
2015-12-08 09:30:00,39.36,39.51,39.23,39.26,54081.0,26.2657,26.3658,26.1789,26.1989,54081.0
2015-12-08 09:40:00,39.25,39.37,39.16,39.31,50667.0,26.1923,26.2723,26.1322,26.2323,50667.0
2015-12-08 09:50:00,39.32,39.32,39.19,39.27,66851.0,26.239,26.239,26.1522,26.2056,66851.0
2015-12-08 10:00:00,39.26,39.35,39.18,39.33,77829.0,26.1989,26.259,26.1455,26.2456,77829.0
2015-12-08 10:10:00,39.34,39.42,39.26,39.26,60147.0,26.2523,26.3057,26.1989,26.1989,60147.0
2015-12-08 10:20:00,39.25,39.32,39.24,39.32,34681.0,26.1923,26.239,26.1856,26.239,34681.0
2015-12-08 10:30:00,39.31,39.59,39.28,39.53,91180.0,26.2323,26.4191,26.2123,26.3791,91180.0
2015-12-08 10:40:00,39.53,39.63,39.5,39.62,80237.0,26.3791,26.4458,26.3591,26.4392,80237.0
2015-12-08 10:50:00,39.62,39.74,39.6,39.73,157733.0,26.4392,26.5192,26.4258,26.5126,157733.0
2015-12-08 11:00:00,39.74,39.91,39.72,39.9,193595.0,26.5192,26.6327,26.5059,26.626,193595.0
2015-12-08 11:10:00,39.91,39.91,39.79,39.86,36542.0,26.6327,26.6327,26.5526,26.5993,36542.0
2015-12-08 11:20:00,39.87,39.92,39.71,39.71,38641.0,26.606,26.6394,26.4992,26.4992,38641.0
2015-12-08 11:30:00,39.71,39.73,39.61,39.62,34483.0,26.4992,26.5126,26.4325,26.4392,34483.0
2015-12-08 11:40:00,39.62,39.67,39.61,39.64,26038.0,26.4392,26.4725,26.4325,26.4525,26038.0
2015-12-08 11:50:00,39.64,39.67,39.6,39.66,24757.0,26.4525,26.4725,26.4258,26.4659,24757.0
2015-12-08 12:00:00,39.66,39.67,39.56,39.63,21909.0,26.4659,26.4725,26.3991,26.4458,21909.0
2015-12-08 12:10:00,39.63,39.65,39.5,39.51,24261.0,26.4458,26.4592,26.3591,26.3658,24261.0
2015-12-08 12:20:00,39.52,39.62,39.5,39.55,27601.0,26.3724,26.4392,26.3591,26.3924,27601.0
2015-12-08 12:30:00,39.55,39.55,39.48,39.49,17127.0,26.3924,26.3924,26.3457,26.3524,17127.0
2015-12-08 12:40:00,39.48,39.52,39.45,39.49,23121.0,26.3457,26.3724,26.3257,26.3524,23121.0
2015-12-08 12:50:00,39.48,39.55,39.45,39.54,22308.0,26.3457,26.3924,26.3257,26.3858,22308.0
2015-12-08 13:00:00,39.55,39.6,39.49,39.52,24637.0,26.3924,26.4258,26.3524,26.3724,24637.0
2015-12-08 13:10:00,39.52,39.56,39.44,39.44,84718.0,26.3724,26.3991,26.319,26.319,84718.0
2015-12-08 13:20:00,39.43,39.46,39.36,39.4,30500.0,26.3124,26.3324,26.2657,26.2923,30500.0
2015-12-08 13:30:00,39.4,39.47,39.4,39.42,38067.0,26.2923,26.3391,26.2923,26.3057,38067.0
2015-12-08 13:40:00,39.42,39.45,39.37,39.42,20955.0,26.3057,26.3257,26.2723,26.3057,20955.0
2015-12-08 13:50:00,39.42,39.47,39.41,39.46,24486.0,26.3057,26.3391,26.299,26.3324,24486.0
2015-12-08 14:00:00,39.45,39.57,39.42,39.57,26580.0,26.3257,26.4058,26.3057,26.4058,26580.0
2015-12-08 14:10:00,39.55,39.55,39.49,39.53,24552.0,26.3924,26.3924,26.3524,26.3791,24552.0
2015-12-08 14:20:00,39.53,39.53,39.47,39.49,24941.0,26.3791,26.3791,26.3391,26.3524,24941.0
2015-12-08 14:30:00,39.5,39.52,39.41,39.41,33187.0,26.3591,26.3724,26.299,26.299,33187.0
2015-12-08 14:40:00,39.41,39.46,39.38,39.42,42882.0,26.299,26.3324,26.279,26.3057,42882.0
2015-12-08 14:50:00,39.43,39.46,39.4,39.43,53804.0,26.3124,26.3324,26.2923,26.3124,53804.0
2015-12-08 15:00:00,39.43,39.44,39.36,39.38,46982.0,26.3124,26.319,26.2657,26.279,46982.0
2015-12-08 15:10:00,39.39,39.39,39.27,39.27,45936.0,26.2857,26.2857,26.2056,26.2056,45936.0
2015-12-08 15:20:00,39.26,39.27,39.2,39.23,73032.0,26.1989,26.2056,26.1589,26.1789,73032.0
2015-12-08 15:30:00,39.23,39.37,39.2,39.33,147148.0,26.1789,26.2723,26.1589,26.2456,147148.0
2015-12-08 15:40:00,39.33,39.35,39.25,39.35,160756.0,26.2456,26.259,26.1923,26.259,160756.0
2015-12-08 15:50:00,39.34,39.36,39.26,39.3,304708.0,26.2523,26.2657,26.1989,26.2256,304708.0
2015-12-09 09:30:00,39.11,39.48,39.09,39.47,113160.0,26.0988,26.3457,26.0855,26.3391,113160.0
2015-12-09 09:40:00,39.5,39.66,39.5,39.65,98766.0,26.3591,26.4659,26.3591,26.4592,98766.0
2015-12-09 09:50:00,39.66,39.72,39.58,39.6,73559.0,26.4659,26.5059,26.4125,26.4258,73559.0
2015-12-09 10:00:00,39.6,39.81,39.6,39.81,48078.0,26.4258,26.5659,26.4258,26.5659,48078.0
2015-12-09 10:10:00,39.81,39.9,39.75,39.76,84145.0,26.5659,26.626,26.5259,26.5326,84145.0
2015-12-09 10:20:00,39.77,39.81,39.67,39.7,48430.0,26.5393,26.5659,26.4725,26.4925,48430.0
2015-12-09 10:30:00,39.71,39.93,39.71,39.84,67926.0,26.4992,26.646,26.4992,26.586,67926.0
2015-12-09 10:40:00,39.85,39.9,39.82,39.84,46051.0,26.5926,26.626,26.5726,26.586,46051.0
2015-12-09 10:50:00,39.84,39.87,39.77,39.78,51871.0,26.586,26.606,26.5393,26.5459,51871.0
2015-12-09 11:00:00,39.79,39.87,39.71,39.81,47181.0,26.5526,26.606,26.4992,26.5659,47181.0
2015-12-09 11:10:00,39.81,39.83,39.71,39.75,75726.0,26.5659,26.5793,26.4992,26.5259,75726.0
2015-12-09 11:20:00,39.74,39.76,39.67,39.71,39717.0,26.5192,26.5326,26.4725,26.4992,39717.0
2015-12-09 11:30:00,39.72,39.75,39.65,39.71,45465.0,26.5059,26.5259,26.4592,26.4992,45465.0
2015-12-09 11:40:00,39.73,39.76,39.51,39.56,33592.0,26.5126,26.5326,26.3658,26.3991,33592.0
2015-12-09 11:50:00,39.56,39.64,39.54,39.6,33916.0,26.3991,26.4525,26.3858,26.4258,33916.0
2015-12-09 12:00:00,39.61,39.68,39.6,39.68,39692.0,26.4325,26.4792,26.4258,26.4792,39692.0
2015-12-09 12:10:00,39.68,39.69,39.56,39.57,50490.0,26.4792,26.4859,26.3991,26.4058,50490.0
2015-12-09 12:20:00,39.57,39.57,39.47,39.5,40135.0,26.4058,26.4058,26.3391,26.3591,40135.0
2015-12-09 12:30:00,39.49,39.49,39.35,39.36,49020.0,26.3524,26.3524,26.259,26.2657,49020.0
2015-12-09 12:40:00,39.37,39.4,39.25,39.39,31614.0,26.2723,26.2923,26.1923,26.2857,31614.0
2015-12-09 12:50:00,39.4,39.42,39.31,39.35,49254.0,26.2923,26.3057,26.2323,26.259,49254.0
2015-12-09 13:00:00,39.34,39.45,39.27,39.37,51440.0,26.2523,26.3257,26.2056,26.2723,51440.0
2015-12-09 13:10:00,39.37,39.45,39.35,39.37,69021.0,26.2723,26.3257,26.259,26.2723,69021.0
2015-12-09 13:20:00,39.37,39.41,39.28,39.36,54781.0,26.2723,26.299,26.2123,26.2657,54781.0
2015-12-09 13:30:00,39.35,39.41,39.31,39.38,28438.0,26.259,26.299,26.2323,26.279,28438.0
2015-12-09 13:40:00,39.38,39.4,39.32,39.4,36978.0,26.279,26.2923,26.239,26.2923,36978.0
2015-12-09 13:50:00,39.4,39.5,39.4,39.43,36194.0,26.2923,26.3591,26.2923,26.3124,36194.0
2015-12-09 14:00:00,39.43,39.44,39.37,39.38,38906.0,26.3124,26.319,26.2723,26.279,38906.0
2015-12-09 14:10:00,39.37,39.46,39.37,39.41,38849.0,26.2723,26.3324,26.2723,26.299,38849.0
2015-12-09 14:20:00,39.42,39.43,39.33,39.36,56439.0,26.3057,26.3124,26.2456,26.2657,56439.0
2015-12-09 14:30:00,39.36,39.4,39.26,39.29,76107.0,26.2657,26.2923,26.1989,26.2189,76107.0
2015-12-09 14:40:00,39.29,39.29,39.15,39.16,86329.0,26.2189,26.2189,26.1255,26.1322,86329.0
2015-12-09 14:50:00,39.16,39.19,39.12,39.15,70539.0,26.1322,26.1522,26.1055,26.1255,70539.0
2015-12-09 15:00:00,39.15,39.23,39.12,39.23,65286.0,26.1255,26.1789,26.1055,26.1789,65286.0
2015-12-09 15:10:00,39.23,39.28,39.21,39.26,55657.0,26.1789,26.2123,26.1656,26.1989,55657.0
2015-12-09 15:20:00,39.27,39.41,39.26,39.39,57294.0,26.2056,26.299,26.1989,26.2857,57294.0
2015-12-09 15:30:00,39.4,39.51,39.4,39.41,89129.0,26.2923,26.3658,26.2923,26.299,89129.0
2015-12-09 15:40:00,39.41,39.43,39.33,39.36,136013.0,26.299,26.3124,26.2456,26.2657,136013.0
2015-12-09 15:50:00,39.36,39.41,39.33,39.39,206357.0,26.2657,26.299,26.2456,26.2857,206357.0
2015-12-10 09:30:00,39.34,39.46,39.17,39.43,52167.0,26.2523,26.3324,26.1389,26.3124,52167.0
2015-12-10 09:40:00,39.43,39.51,39.39,39.39,26227.0,26.3124,26.3658,26.2857,26.2857,26227.0
2015-12-10 09:50:00,39.37,39.46,39.27,39.34,31902.0,26.2723,26.3324,26.2056,26.2523,31902.0
2015-12-10 10:00:00,39.34,39.47,39.31,39.32,22524.0,26.2523,26.3391,26.2323,26.239,22524.0
2015-12-10 10:10:00,39.33,39.33,39.21,39.27,20102.0,26.2456,26.2456,26.1656,26.2056,20102.0
2015-12-10 10:20:00,39.27,39.37,39.26,39.3,27978.0,26.2056,26.2723,26.1989,26.2256,27978.0
2015-12-10 10:30:00,39.29,39.34,39.23,39.33,33294.0,26.2189,26.2523,26.1789,26.2456,33294.0
2015-12-10 10:40:00,39.33,39.45,39.32,39.36,44862.0,26.2456,26.3257,26.239,26.2657,44862.0
2015-12-10 10:50:00,39.36,39.37,39.23,39.23,34000.0,26.2657,26.2723,26.1789,26.1789,34000.0
2015-12-10 11:00:00,39.22,39.28,39.16,39.18,51222.0,26.1722,26.2123,26.1322,26.1455,51222.0
2015-12-10 11:10:00,39.18,39.21,39.11,39.11,34271.0,26.1455,26.1656,26.0988,26.0988,34271.0
2015-12-10 11:20:00,39.12,39.22,39.12,39.18,43544.0,26.1055,26.1722,26.1055,26.1455,43544.0
2015-12-10 11:30:00,39.17,39.2,39.13,39.19,21997.0,26.1389,26.1589,26.1122,26.1522,21997.0
2015-12-10 11:40:00,39.19,39.23,39.16,39.22,21475.0,26.1522,26.1789,26.1322,26.1722,21475.0
2015-12-10 11:50:00,39.22,39.22,39.07,39.08,53674.0,26.1722,26.1722,26.0721,26.0788,53674.0
2015-12-10 12:00:00,39.07,39.1,39.0,39.01,54841.0,26.0721,26.0922,26.0254,26.0321,54841.0
2015-12-10 12:10:00,39.0,39.0,38.88,38.89,52360.0,26.0254,26.0254,25.9453,25.952,52360.0
2015-12-10 12:20:00,38.89,38.96,38.89,38.93,21003.0,25.952,25.9987,25.952,25.9787,21003.0
2015-12-10 12:30:00,38.94,38.98,38.88,38.9,16435.0,25.9854,26.0121,25.9453,25.9587,16435.0
2015-12-10 12:40:00,38.91,38.97,38.9,38.96,20731.0,25.9654,26.0054,25.9587,25.9987,20731.0
2015-12-10 12:50:00,38.96,39.01,38.95,39.0,39696.0,25.9987,26.0321,25.9921,26.0254,39696.0
2015-12-10 13:00:00,39.0,39.04,38.98,39.01,35496.0,26.0254,26.0521,26.0121,26.0321,35496.0
2015-12-10 13:10:00,39.02,39.02,38.94,39.0,55126.0,26.0388,26.0388,25.9854,26.0254,55126.0
2015-12-10 13:20:00,39.0,39.07,38.97,39.02,39322.0,26.0254,26.0721,26.0054,26.0388,39322.0
2015-12-10 13:30:00,39.02,39.11,39.02,39.1,39323.0,26.0388,26.0988,26.0388,26.0922,39323.0
2015-12-10 13:40:00,39.09,39.1,38.97,39.03,32777.0,26.0855,26.0922,26.0054,26.0454,32777.0
2015-12-10 13:50:00,39.03,39.03,38.94,38.95,82208.0,26.0454,26.0454,25.9854,25.9921,82208.0
2015-12-10 14:00:00,38.94,39.0,38.93,38.94,30197.0,25.9854,26.0254,25.9787,25.9854,30197.0
2015-12-10 14:10:00,38.94,38.97,38.91,38.95,32784.0,25.9854,26.0054,25.9654,25.9921,32784.0
2015-12-10 14:20:00,38.96,39.04,38.92,39.03,73056.0,25.9987,26.0521,25.972,26.0454,73056.0
2015-12-10 14:30:00,39.05,39.06,38.91,38.94,62293.0,26.0588,26.0655,25.9654,25.9854,62293.0
2015-12-10 14:40:00,38.94,39.02,38.94,39.01,65261.0,25.9854,26.0388,25.9854,26.0321,65261.0
2015-12-10 14:50:00,39.01,39.01,38.93,38.97,49456.0,26.0321,26.0321,25.9787,26.0054,49456.0
2015-12-10 15:00:00,38.97,38.98,38.9,38.91,50084.0,26.0054,26.0121,25.9587,25.9654,50084.0
2015-12-10 15:10:00,38.9,38.92,38.86,38.87,142396.0,25.9587,25.972,25.932,25.9387,142396.0
2015-12-10 15:20:00,38.87,38.89,38.76,38.87,73540.0,25.9387,25.952,25.8653,25.9387,73540.0
2015-12-10 15:30:00,38.87,38.87,38.8,38.81,70024.0,25.9387,25.9387,25.892,25.8986,70024.0
2015-12-10 15:40:00,38.81,38.86,38.76,38.8,117183.0,25.8986,25.932,25.8653,25.892,117183.0
2015-12-10 15:50:00,38.8,38.81,38.72,38.76,183910.0,25.892,25.8986,25.8386,25.8653,183910.0
2015-12-11 09:30:00,38.5,38.5,38.1,38.22,115250.0,25.6918,25.6918,25.4248,25.5049,115250.0
2015-12-11 09:40:00,38.22,38.34,38.17,38.21,56797.0,25.5049,25.585,25.4715,25.4982,56797.0
2015-12-11 09:50:00,38.2,38.2,38.07,38.14,38636.0,25.4916,25.4916,25.4048,25.4515,38636.0
2015-12-11 10:00:00,38.14,38.39,38.13,38.36,62102.0,25.4515,25.6184,25.4449,25.5983,62102.0
2015-12-11 10:10:00,38.36,38.49,38.34,38.38,72972.0,25.5983,25.6851,25.585,25.6117,72972.0
2015-12-11 10:20:00,38.38,38.48,38.33,38.45,62807.0,25.6117,25.6784,25.5783,25.6584,62807.0
2015-12-11 10:30:00,38.44,38.5,38.39,38.42,62263.0,25.6517,25.6918,25.6184,25.6384,62263.0
2015-12-11 10:40:00,38.43,38.46,38.33,38.38,42033.0,25.645,25.6651,25.5783,25.6117,42033.0
2015-12-11 10:50:00,38.37,38.37,38.18,38.25,73904.0,25.605,25.605,25.4782,25.5249,73904.0
2015-12-11 11:00:00,38.24,38.4,38.24,38.37,67458.0,25.5183,25.625,25.5183,25.605,67458.0
2015-12-11 11:10:00,38.36,38.45,38.33,38.45,39026.0,25.5983,25.6584,25.5783,25.6584,39026.0
2015-12-11 11:20:00,38.44,38.47,38.4,38.42,58122.0,25.6517,25.6717,25.625,25.6384,58122.0
2015-12-11 11:30:00,38.43,38.43,38.32,38.39,58949.0,25.645,25.645,25.5716,25.6184,58949.0
2015-12-11 11:40:00,38.39,38.54,38.39,38.54,43098.0,25.6184,25.7185,25.6184,25.7185,43098.0
2015-12-11 11:50:00,38.53,38.6,38.46,38.47,73094.0,25.7118,25.7585,25.6651,25.6717,73094.0
2015-12-11 12:00:00,38.47,38.52,38.44,38.45,66874.0,25.6717,25.7051,25.6517,25.6584,66874.0
2015-12-11 12:10:00,38.45,38.49,38.36,38.38,43772.0,25.6584,25.6851,25.5983,25.6117,43772.0
2015-12-11 12:20:00,38.38,38.42,38.31,38.33,36268.0,25.6117,25.6384,25.565,25.5783,36268.0
2015-12-11 12:30:00,38.34,38.38,38.32,38.32,20782.0,25.585,25.6117,25.5716,25.5716,20782.0
2015-12-11 12:40:00,38.32,38.37,38.29,38.3,19130.0,25.5716,25.605,25.5516,25.5583,19130.0
2015-12-11 12:50:00,38.3,38.33,38.24,38.32,22334.0,25.5583,25.5783,25.5183,25.5716,22334.0
2015-12-11 13:00:00,38.31,38.4,38.31,38.31,27486.0,25.565,25.625,25.565,25.565,27486.0
2015-12-11 13:10:00,38.32,38.41,38.28,38.4,40342.0,25.5716,25.6317,25.545,25.625,40342.0
2015-12-11 13:20:00,38.38,38.38,38.24,38.24,29135.0,25.6117,25.6117,25.5183,25.5183,29135.0
2015-12-11 13:30:00,38.23,38.3,38.19,38.28,28783.0,25.5116,25.5583,25.4849,25.545,28783.0
2015-12-11 13:40:00,38.29,38.33,38.25,38.26,22848.0,25.5516,25.5783,25.5249,25.5316,22848.0
2015-12-11 13:50:00,38.26,38.32,38.24,38.27,36445.0,25.5316,25.5716,25.5183,25.5383,36445.0
2015-12-11 14:00:00,38.28,38.34,38.26,38.29,33448.0,25.545,25.585,25.5316,25.5516,33448.0
2015-12-11 14:10:00,38.29,38.43,38.28,38.41,45367.0,25.5516,25.645,25.545,25.6317,45367.0
2015-12-11 14:20:00,38.41,38.41,38.28,38.3,27981.0,25.6317,25.6317,25.545,25.5583,27981.0
2015-12-11 14:30:00,38.3,38.36,38.28,38.34,35466.0,25.5583,25.5983,25.545,25.585,35466.0
2015-12-11 14:40:00,38.33,38.35,38.27,38.29,41322.0,25.5783,25.5917,25.5383,25.5516,41322.0
2015-12-11 14:50:00,38.28,38.31,38.22,38.22,41745.0,25.545,25.565,25.5049,25.5049,41745.0
2015-12-11 15:00:00,38.22,38.27,38.14,38.14,43165.0,25.5049,25.5383,25.4515,25.4515,43165.0
2015-12-11 15:10:00,38.14,38.18,38.07,38.08,62036.0,25.4515,25.4782,25.4048,25.4115,62036.0
2015-12-11 15:20:00,38.07,38.12,38.02,38.12,59634.0,25.4048,25.4382,25.3714,25.4382,59634.0
2015-12-11 15:30:00,38.11,38.13,38.03,38.08,126577.0,25.4315,25.4449,25.3781,25.4115,126577.0
2015-12-11 15:40:00,38.08,38.15,38.03,38.13,110314.0,25.4115,25.4582,25.3781,25.4449,110314.0
2015-12-11 15:50:00,38.13,38.16,38.08,38.14,171576.0,25.4449,25.4649,25.4115,25.4515,171576.0
2015-12-14 09:30:00,38.07,38.18,38.04,38.05,72765.0,25.4048,25.4782,25.3848,25.3915,72765.0
2015-12-14 09:40:00,38.05,38.05,37.91,37.99,40765.0,25.3915,25.3915,25.298,25.3514,40765.0
2015-12-14 09:50:00,37.98,37.99,37.75,37.78,37366.0,25.3448,25.3514,25.1913,25.2113,37366.0
2015-12-14 10:00:00,37.77,37.97,37.75,37.93,82156.0,25.2046,25.3381,25.1913,25.3114,82156.0
2015-12-14 10:10:00,37.93,38.09,37.68,37.8,103421.0,25.3114,25.4182,25.1446,25.2246,103421.0
2015-12-14 10:20:00,37.81,37.82,37.59,37.61,59391.0,25.2313,25.238,25.0845,25.0978,59391.0
2015-12-14 10:30:00,37.61,37.76,37.61,37.76,41760.0,25.0978,25.1979,25.0978,25.1979,41760.0
2015-12-14 10:40:00,37.76,37.8,37.62,37.62,41554.0,25.1979,25.2246,25.1045,25.1045,41554.0
2015-12-14 10:50:00,37.63,37.63,37.52,37.58,60276.0,25.1112,25.1112,25.0378,25.0778,60276.0
2015-12-14 11:00:00,37.58,37.59,37.44,37.45,44330.0,25.0778,25.0845,24.9844,24.9911,44330.0
2015-12-14 11:10:00,37.44,37.46,37.34,37.39,42138.0,24.9844,24.9978,24.9177,24.951,42138.0
2015-12-14 11:20:00,37.4,37.48,37.38,37.46,40678.0,24.9577,25.0111,24.9444,24.9978,40678.0
2015-12-14 11:30:00,37.44,37.44,37.36,37.43,57721.0,24.9844,24.9844,24.931,24.9777,57721.0
2015-12-14 11:40:00,37.44,37.49,37.37,37.39,47088.0,24.9844,25.0178,24.9377,24.951,47088.0
2015-12-14 11:50:00,37.4,37.51,37.36,37.5,39061.0,24.9577,25.0311,24.931,25.0244,39061.0
2015-12-14 12:00:00,37.5,37.67,37.48,37.67,63199.0,25.0244,25.1379,25.0111,25.1379,63199.0
2015-12-14 12:10:00,37.66,37.7,37.61,37.68,53317.0,25.1312,25.1579,25.0978,25.1446,53317.0
2015-12-14 12:20:00,37.69,37.89,37.63,37.89,85142.0,25.1512,25.2847,25.1112,25.2847,85142.0
2015-12-14 12:30:00,37.89,37.91,37.74,37.74,56364.0,25.2847,25.298,25.1846,25.1846,56364.0
2015-12-14 12:40:00,37.74,37.74,37.64,37.64,34890.0,25.1846,25.1846,25.1179,25.1179,34890.0
2015-12-14 12:50:00,37.65,37.87,37.63,37.87,56795.0,25.1245,25.2714,25.1112,25.2714,56795.0
2015-12-14 13:00:00,37.87,37.92,37.84,37.86,70927.0,25.2714,25.3047,25.2513,25.2647,70927.0
2015-12-14 13:10:00,37.86,37.87,37.75,37.81,50288.0,25.2647,25.2714,25.1913,25.2313,50288.0
2015-12-14 13:20:00,37.8,37.81,37.66,37.73,48451.0,25.2246,25.2313,25.1312,25.1779,48451.0
2015-12-14 13:30:00,37.73,37.78,37.64,37.64,76792.0,25.1779,25.2113,25.1179,25.1179,76792.0
2015-12-14 13:40:00,37.64,37.66,37.5,37.58,42616.0,25.1179,25.1312,25.0244,25.0778,42616.0
2015-12-14 13:50:00,37.58,37.58,37.48,37.5,31918.0,25.0778,25.0778,25.0111,25.0244,31918.0
2015-12-14 14:00:00,37.5,37.52,37.42,37.49,64845.0,25.0244,25.0378,24.9711,25.0178,64845.0
2015-12-14 14:10:00,37.49,37.59,37.47,37.5,38701.0,25.0178,25.0845,25.0044,25.0244,38701.0
2015-12-14 14:20:00,37.51,37.51,37.43,37.5,66881.0,25.0311,25.0311,24.9777,25.0244,66881.0
2015-12-14 14:30:00,37.5,37.5,37.46,37.49,49333.0,25.0244,25.0244,24.9978,25.0178,49333.0
2015-12-14 14:40:00,37.5,37.53,37.41,37.49,69029.0,25.0244,25.0445,24.9644,25.0178,69029.0
2015-12-14 14:50:00,37.49,37.6,37.47,37.49,61980.0,25.0178,25.0912,25.0044,25.0178,61980.0
2015-12-14 15:00:00,37.49,37.5,37.4,37.43,92959.0,25.0178,25.0244,24.9577,24.9777,92959.0
2015-12-14 15:10:00,37.41,37.43,37.33,37.39,81426.0,24.9644,24.9777,24.911,24.951,81426.0
2015-12-14 15:20:00,37.39,37.4,37.29,37.33,91016.0,24.951,24.9577,24.8843,24.911,91016.0
2015-12-14 15:30:00,37.33,37.5,37.31,37.47,129074.0,24.911,25.0244,24.8977,25.0044,129074.0
2015-12-14 15:40:00,37.46,37.49,37.34,37.48,178500.0,24.9978,25.0178,24.9177,25.0111,178500.0
2015-12-14 15:50:00,37.47,37.58,37.43,37.55,299855.0,25.0044,25.0778,24.9777,25.0578,299855.0
2015-12-15 09:30:00,37.97,38.45,37.82,38.43,192596.0,25.3381,25.6584,25.238,25.645,192596.0
2015-12-15 09:40:00,38.42,38.45,38.17,38.3,114487.0,25.6384,25.6584,25.4715,25.5583,114487.0
2015-12-15 09:50:00,38.3,38.32,38.2,38.3,139102.0,25.5583,25.5716,25.4916,25.5583,139102.0
2015-12-15 10:00:00,38.3,38.31,38.22,38.27,116276.0,25.5583,25.565,25.5049,25.5383,116276.0
2015-12-15 10:10:00,38.27,38.34,38.19,38.24,89016.0,25.5383,25.585,25.4849,25.5183,89016.0
2015-12-15 10:20:00,38.23,38.32,38.22,38.27,97432.0,25.5116,25.5716,25.5049,25.5383,97432.0
2015-12-15 10:30:00,38.27,38.27,38.17,38.18,52523.0,25.5383,25.5383,25.4715,25.4782,52523.0
2015-12-15 10:40:00,38.18,38.26,38.14,38.25,57822.0,25.4782,25.5316,25.4515,25.5249,57822.0
2015-12-15 10:50:00,38.24,38.25,38.14,38.14,57509.0,25.5183,25.5249,25.4515,25.4515,57509.0
2015-12-15 11:00:00,38.13,38.18,38.07,38.17,54003.0,25.4449,25.4782,25.4048,25.4715,54003.0
2015-12-15 11:10:00,38.18,38.2,38.13,38.17,47174.0,25.4782,25.4916,25.4449,25.4715,47174.0
2015-12-15 11:20:00,38.18,38.22,38.15,38.15,32738.0,25.4782,25.5049,25.4582,25.4582,32738.0
2015-12-15 11:30:00,38.16,38.19,38.07,38.07,68885.0,25.4649,25.4849,25.4048,25.4048,68885.0
2015-12-15 11:40:00,38.08,38.09,37.92,37.92,62972.0,25.4115,25.4182,25.3047,25.3047,62972.0
2015-12-15 11:50:00,37.93,38.13,37.92,38.13,89849.0,25.3114,25.4449,25.3047,25.4449,89849.0
2015-12-15 12:00:00,38.12,38.3,38.1,38.26,88529.0,25.4382,25.5583,25.4248,25.5316,88529.0
2015-12-15 12:10:00,38.26,38.31,38.21,38.21,76748.0,25.5316,25.565,25.4982,25.4982,76748.0
2015-12-15 12:20:00,38.21,38.29,38.2,38.28,83102.0,25.4982,25.5516,25.4916,25.545,83102.0
2015-12-15 12:30:00,38.27,38.33,38.26,38.3,91196.0,25.5383,25.5783,25.5316,25.5583,91196.0
2015-12-15 12:40:00,38.3,38.31,38.23,38.25,37517.0,25.5583,25.565,25.5116,25.5249,37517.0
2015-12-15 12:50:00,38.25,38.28,38.24,38.26,28910.0,25.5249,25.545,25.5183,25.5316,28910.0
2015-12-15 13:00:00,38.27,38.27,38.14,38.18,34178.0,25.5383,25.5383,25.4515,25.4782,34178.0
2015-12-15 13:10:00,38.17,38.18,38.02,38.02,56520.0,25.4715,25.4782,25.3714,25.3714,56520.0
2015-12-15 13:20:00,38.02,38.06,37.98,37.99,36875.0,25.3714,25.3981,25.3448,25.3514,36875.0
2015-12-15 13:30:00,37.99,38.06,37.97,38.04,41437.0,25.3514,25.3981,25.3381,25.3848,41437.0
2015-12-15 13:40:00,38.04,38.06,37.97,38.03,64235.0,25.3848,25.3981,25.3381,25.3781,64235.0
2015-12-15 13:50:00,38.04,38.23,38.04,38.19,88533.0,25.3848,25.5116,25.3848,25.4849,88533.0
2015-12-15 14:00:00,38.18,38.2,38.12,38.18,43087.0,25.4782,25.4916,25.4382,25.4782,43087.0
2015-12-15 14:10:00,38.17,38.23,38.16,38.18,49237.0,25.4715,25.5116,25.4649,25.4782,49237.0
2015-12-15 14:20:00,38.19,38.2,38.07,38.08,59270.0,25.4849,25.4916,25.4048,25.4115,59270.0
2015-12-15 14:30:00,38.08,38.13,38.06,38.07,70930.0,25.4115,25.4449,25.3981,25.4048,70930.0
2015-12-15 14:40:00,38.06,38.15,38.05,38.08,74105.0,25.3981,25.4582,25.3915,25.4115,74105.0
2015-12-15 14:50:00,38.08,38.17,38.06,38.17,72435.0,25.4115,25.4715,25.3981,25.4715,72435.0
2015-12-15 15:00:00,38.17,38.18,38.1,38.12,94761.0,25.4715,25.4782,25.4248,25.4382,94761.0
2015-12-15 15:10:00,38.13,38.15,37.98,38.03,92884.0,25.4449,25.4582,25.3448,25.3781,92884.0
2015-12-15 15:20:00,38.02,38.04,37.96,37.97,89166.0,25.3714,25.3848,25.3314,25.3381,89166.0
2015-12-15 15:30:00,37.97,38.03,37.93,38.02,108614.0,25.3381,25.3781,25.3114,25.3714,108614.0
2015-12-15 15:40:00,38.02,38.11,37.98,38.11,137406.0,25.3714,25.4315,25.3448,25.4315,137406.0
2015-12-15 15:50:00,38.1,38.17,38.06,38.16,477931.0,25.4248,25.4715,25.3981,25.4649,477931.0
2015-12-16 09:30:00,38.38,38.51,38.27,38.48,101281.0,25.6117,25.6984,25.5383,25.6784,101281.0
2015-12-16 09:40:00,38.46,38.59,38.44,38.46,47862.0,25.6651,25.7518,25.6517,25.6651,47862.0
2015-12-16 09:50:00,38.46,38.53,38.31,38.31,174461.0,25.6651,25.7118,25.565,25.565,174461.0
2015-12-16 10:00:00,38.32,38.42,38.28,38.33,108069.0,25.5716,25.6384,25.545,25.5783,108069.0
2015-12-16 10:10:00,38.32,38.37,38.22,38.27,58846.0,25.5716,25.605,25.5049,25.5383,58846.0
2015-12-16 10:20:00,38.28,38.36,38.22,38.23,48114.0,25.545,25.5983,25.5049,25.5116,48114.0
2015-12-16 10:30:00,38.21,38.27,38.15,38.2,68179.0,25.4982,25.5383,25.4582,25.4916,68179.0
2015-12-16 10:40:00,38.2,38.24,38.15,38.21,80151.0,25.4916,25.5183,25.4582,25.4982,80151.0
2015-12-16 10:50:00,38.21,38.21,38.07,38.07,82045.0,25.4982,25.4982,25.4048,25.4048,82045.0
2015-12-16 11:00:00,38.08,38.09,37.99,37.99,41455.0,25.4115,25.4182,25.3514,25.3514,41455.0
2015-12-16 11:10:00,37.99,38.08,37.97,38.03,46305.0,25.3514,25.4115,25.3381,25.3781,46305.0
2015-12-16 11:20:00,38.04,38.05,37.96,37.99,41322.0,25.3848,25.3915,25.3314,25.3514,41322.0
2015-12-16 11:30:00,37.99,38.11,37.99,38.11,51839.0,25.3514,25.4315,25.3514,25.4315,51839.0
2015-12-16 11:40:00,38.12,38.14,38.08,38.09,58193.0,25.4382,25.4515,25.4115,25.4182,58193.0
2015-12-16 11:50:00,38.08,38.09,38.03,38.07,42020.0,25.4115,25.4182,25.3781,25.4048,42020.0
2015-12-16 12:00:00,38.07,38.17,38.04,38.17,43845.0,25.4048,25.4715,25.3848,25.4715,43845.0
2015-12-16 12:10:00,38.16,38.17,38.02,38.03,35578.0,25.4649,25.4715,25.3714,25.3781,35578.0
2015-12-16 12:20:00,38.02,38.09,38.01,38.07,29858.0,25.3714,25.4182,25.3648,25.4048,29858.0
2015-12-16 12:30:00,38.07,38.11,38.05,38.06,41202.0,25.4048,25.4315,25.3915,25.3981,41202.0
2015-12-16 12:40:00,38.05,38.09,38.03,38.03,37195.0,25.3915,25.4182,25.3781,25.3781,37195.0
2015-12-16 12:50:00,38.03,38.06,38.0,38.01,37308.0,25.3781,25.3981,25.3581,25.3648,37308.0
2015-12-16 13:00:00,38.02,38.12,38.0,38.06,48946.0,25.3714,25.4382,25.3581,25.3981,48946.0
2015-12-16 13:10:00,38.06,38.06,37.96,37.98,118658.0,25.3981,25.3981,25.3314,25.3448,118658.0
2015-12-16 13:20:00,37.98,38.06,37.96,37.98,73170.0,25.3448,25.3981,25.3314,25.3448,73170.0
2015-12-16 13:30:00,37.98,38.01,37.93,37.93,100328.0,25.3448,25.3648,25.3114,25.3114,100328.0
2015-12-16 13:40:00,37.93,37.98,37.87,37.97,98897.0,25.3114,25.3448,25.2714,25.3381,98897.0
2015-12-16 13:50:00,37.97,38.07,37.92,38.07,97412.0,25.3381,25.4048,25.3047,25.4048,97412.0
2015-12-16 14:00:00,38.03,38.2,37.76,38.09,78565.0,25.3781,25.4916,25.1979,25.4182,78565.0
2015-12-16 14:10:00,38.08,38.14,37.94,38.01,69628.0,25.4115,25.4515,25.3181,25.3648,69628.0
2015-12-16 14:20:00,37.99,38.09,37.91,37.97,99228.0,25.3514,25.4182,25.298,25.3381,99228.0
2015-12-16 14:30:00,37.97,38.16,37.94,38.09,85316.0,25.3381,25.4649,25.3181,25.4182,85316.0
2015-12-16 14:40:00,38.08,38.21,38.03,38.17,63071.0,25.4115,25.4982,25.3781,25.4715,63071.0
2015-12-16 14:50:00,38.17,38.41,38.17,38.41,80981.0,25.4715,25.6317,25.4715,25.6317,80981.0
2015-12-16 15:00:00,38.41,38.45,38.34,38.42,99832.0,25.6317,25.6584,25.585,25.6384,99832.0
2015-12-16 15:10:00,38.43,38.49,38.36,38.41,75037.0,25.645,25.6851,25.5983,25.6317,75037.0
2015-12-16 15:20:00,38.42,38.56,38.41,38.56,67636.0,25.6384,25.7318,25.6317,25.7318,67636.0
2015-12-16 15:30:00,38.55,38.63,38.48,38.6,124123.0,25.7251,25.7785,25.6784,25.7585,124123.0
2015-12-16 15:40:00,38.6,38.66,38.56,38.6,124588.0,25.7585,25.7985,25.7318,25.7585,124588.0
2015-12-16 15:50:00,38.6,38.64,38.53,38.58,221116.0,25.7585,25.7852,25.7118,25.7451,221116.0
2015-12-17 09:30:00,38.69,38.75,38.6,38.62,117783.0,25.8186,25.8586,25.7585,25.7718,117783.0
2015-12-17 09:40:00,38.63,38.63,38.51,38.55,74687.0,25.7785,25.7785,25.6984,25.7251,74687.0
2015-12-17 09:50:00,38.57,38.66,38.44,38.64,45101.0,25.7385,25.7985,25.6517,25.7852,45101.0
2015-12-17 10:00:00,38.65,38.65,38.38,38.41,60880.0,25.7919,25.7919,25.6117,25.6317,60880.0
2015-12-17 10:10:00,38.4,38.46,38.28,38.3,77987.0,25.625,25.6651,25.545,25.5583,77987.0
2015-12-17 10:20:00,38.3,38.4,38.3,38.35,62674.0,25.5583,25.625,25.5583,25.5917,62674.0
2015-12-17 10:30:00,38.35,38.39,38.3,38.3,48576.0,25.5917,25.6184,25.5583,25.5583,48576.0
2015-12-17 10:40:00,38.3,38.31,38.21,38.21,98469.0,25.5583,25.565,25.4982,25.4982,98469.0
2015-12-17 10:50:00,38.22,38.25,38.1,38.15,107437.0,25.5049,25.5249,25.4248,25.4582,107437.0
2015-12-17 11:00:00,38.15,38.24,38.11,38.17,68125.0,25.4582,25.5183,25.4315,25.4715,68125.0
2015-12-17 11:10:00,38.16,38.26,38.12,38.13,80812.0,25.4649,25.5316,25.4382,25.4449,80812.0
2015-12-17 11:20:00,38.13,38.16,38.07,38.15,59101.0,25.4449,25.4649,25.4048,25.4582,59101.0
2015-12-17 11:30:00,38.14,38.21,38.09,38.21,74959.0,25.4515,25.4982,25.4182,25.4982,74959.0
2015-12-17 11:40:00,38.21,38.27,38.18,38.27,27823.0,25.4982,25.5383,25.4782,25.5383,27823.0
2015-12-17 11:50:00,38.26,38.27,38.13,38.13,32156.0,25.5316,25.5383,25.4449,25.4449,32156.0
2015-12-17 12:00:00,38.13,38.14,38.04,38.1,65445.0,25.4449,25.4515,25.3848,25.4248,65445.0
2015-12-17 12:10:00,38.11,38.16,38.09,38.16,67597.0,25.4315,25.4649,25.4182,25.4649,67597.0
2015-12-17 12:20:00,38.16,38.16,38.05,38.06,40918.0,25.4649,25.4649,25.3915,25.3981,40918.0
2015-12-17 12:30:00,38.06,38.12,38.03,38.04,34567.0,25.3981,25.4382,25.3781,25.3848,34567.0
2015-12-17 12:40:00,38.04,38.04,37.92,37.97,41140.0,25.3848,25.3848,25.3047,25.3381,41140.0
2015-12-17 12:50:00,37.97,38.08,37.95,38.08,32807.0,25.3381,25.4115,25.3247,25.4115,32807.0
2015-12-17 13:00:00,38.07,38.13,38.05,38.13,49380.0,25.4048,25.4449,25.3915,25.4449,49380.0
2015-12-17 13:10:00,38.13,38.18,38.1,38.13,51800.0,25.4449,25.4782,25.4248,25.4449,51800.0
2015-12-17 13:20:00,38.13,38.21,38.11,38.12,48476.0,25.4449,25.4982,25.4315,25.4382,48476.0
2015-12-17 13:30:00,38.12,38.18,38.08,38.13,70239.0,25.4382,25.4782,25.4115,25.4449,70239.0
2015-12-17 13:40:00,38.13,38.22,38.12,38.16,110618.0,25.4449,25.5049,25.4382,25.4649,110618.0
2015-12-17 13:50:00,38.16,38.19,38.12,38.18,66031.0,25.4649,25.4849,25.4382,25.4782,66031.0
2015-12-17 14:00:00,38.17,38.18,38.1,38.11,42927.0,25.4715,25.4782,25.4248,25.4315,42927.0
2015-12-17 14:10:00,38.11,38.12,38.04,38.08,50570.0,25.4315,25.4382,25.3848,25.4115,50570.0
2015-12-17 14:20:00,38.09,38.1,38.03,38.03,50122.0,25.4182,25.4248,25.3781,25.3781,50122.0
2015-12-17 14:30:00,38.03,38.09,38.01,38.07,74070.0,25.3781,25.4182,25.3648,25.4048,74070.0
2015-12-17 14:40:00,38.06,38.07,37.97,37.97,63988.0,25.3981,25.4048,25.3381,25.3381,63988.0
2015-12-17 14:50:00,37.97,38.04,37.91,38.03,50087.0,25.3381,25.3848,25.298,25.3781,50087.0
2015-12-17 15:00:00,38.03,38.03,37.94,38.0,49417.0,25.3781,25.3781,25.3181,25.3581,49417.0
2015-12-17 15:10:00,38.0,38.02,37.9,37.9,48628.0,25.3581,25.3714,25.2914,25.2914,48628.0
2015-12-17 15:20:00,37.9,37.99,37.88,37.97,66119.0,25.2914,25.3514,25.278,25.3381,66119.0
2015-12-17 15:30:00,37.97,38.05,37.95,37.99,306023.0,25.3381,25.3915,25.3247,25.3514,306023.0
2015-12-17 15:40:00,37.99,38.0,37.86,37.89,118125.0,25.3514,25.3581,25.2647,25.2847,118125.0
2015-12-17 15:50:00,37.88,37.9,37.72,37.73,277162.0,25.278,25.2914,25.1713,25.1779,277162.0
2015-12-18 09:30:00,37.54,37.58,37.33,37.4,340199.0,25.0511,25.0778,24.911,24.9577,340199.0
2015-12-18 09:40:00,37.38,37.46,37.24,37.29,69320.0,24.9444,24.9978,24.8509,24.8843,69320.0
2015-12-18 09:50:00,37.28,37.3,37.21,37.23,68055.0,24.8776,24.891,24.8309,24.8443,68055.0
2015-12-18 10:00:00,37.23,37.25,37.13,37.14,38498.0,24.8443,24.8576,24.7775,24.7842,38498.0
2015-12-18 10:10:00,37.16,37.34,37.13,37.33,72826.0,24.7976,24.9177,24.7775,24.911,72826.0
2015-12-18 10:20:00,37.34,37.42,37.3,37.34,57985.0,24.9177,24.9711,24.891,24.9177,57985.0
2015-12-18 10:30:00,37.33,37.36,37.24,37.27,57819.0,24.911,24.931,24.8509,24.871,57819.0
2015-12-18 10:40:00,37.26,37.34,37.24,37.29,64187.0,24.8643,24.9177,24.8509,24.8843,64187.0
2015-12-18 10:50:00,37.3,37.34,37.26,37.33,44452.0,24.891,24.9177,24.8643,24.911,44452.0
2015-12-18 11:00:00,37.34,37.36,37.29,37.32,47628.0,24.9177,24.931,24.8843,24.9043,47628.0
2015-12-18 11:10:00,37.31,37.35,37.26,37.29,37306.0,24.8977,24.9243,24.8643,24.8843,37306.0
2015-12-18 11:20:00,37.29,37.42,37.24,37.38,168019.0,24.8843,24.9711,24.8509,24.9444,168019.0
2015-12-18 11:30:00,37.39,37.47,37.38,37.47,164054.0,24.951,25.0044,24.9444,25.0044,164054.0
2015-12-18 11:40:00,37.47,37.48,37.36,37.37,64230.0,25.0044,25.0111,24.931,24.9377,64230.0
2015-12-18 11:50:00,37.37,37.38,37.28,37.29,56455.0,24.9377,24.9444,24.8776,24.8843,56455.0
2015-12-18 12:00:00,37.28,37.28,37.17,37.18,101101.0,24.8776,24.8776,24.8042,24.8109,101101.0
2015-12-18 12:10:00,37.2,37.21,37.05,37.07,81928.0,24.8242,24.8309,24.7241,24.7375,81928.0
2015-12-18 12:20:00,37.07,37.12,37.04,37.09,48598.0,24.7375,24.7709,24.7175,24.7508,48598.0
2015-12-18 12:30:00,37.11,37.12,37.05,37.12,78534.0,24.7642,24.7709,24.7241,24.7709,78534.0
2015-12-18 12:40:00,37.12,37.2,37.11,37.16,48686.0,24.7709,24.8242,24.7642,24.7976,48686.0
2015-12-18 12:50:00,37.16,37.19,37.11,37.15,54356.0,24.7976,24.8176,24.7642,24.7909,54356.0
2015-12-18 13:00:00,37.15,37.23,37.13,37.21,59227.0,24.7909,24.8443,24.7775,24.8309,59227.0
2015-12-18 13:10:00,37.2,37.25,37.19,37.24,61988.0,24.8242,24.8576,24.8176,24.8509,61988.0
2015-12-18 13:20:00,37.24,37.24,37.18,37.2,67218.0,24.8509,24.8509,24.8109,24.8242,67218.0
2015-12-18 13:30:00,37.21,37.23,37.15,37.15,45640.0,24.8309,24.8443,24.7909,24.7909,45640.0
2015-12-18 13:40:00,37.15,37.22,37.1,37.12,44516.0,24.7909,24.8376,24.7575,24.7709,44516.0
2015-12-18 13:50:00,37.13,37.18,37.07,37.11,123582.0,24.7775,24.8109,24.7375,24.7642,123582.0
2015-12-18 14:00:00,37.1,37.21,37.1,37.18,45404.0,24.7575,24.8309,24.7575,24.8109,45404.0
2015-12-18 14:10:00,37.18,37.21,37.11,37.14,67210.0,24.8109,24.8309,24.7642,24.7842,67210.0
2015-12-18 14:20:00,37.14,37.26,37.13,37.23,48399.0,24.7842,24.8643,24.7775,24.8443,48399.0
2015-12-18 14:30:00,37.23,37.27,37.2,37.24,49550.0,24.8443,24.871,24.8242,24.8509,49550.0
2015-12-18 14:40:00,37.23,37.24,37.14,37.16,58943.0,24.8443,24.8509,24.7842,24.7976,58943.0
2015-12-18 14:50:00,37.17,37.22,37.16,37.19,46161.0,24.8042,24.8376,24.7976,24.8176,46161.0
2015-12-18 15:00:00,37.2,37.24,37.19,37.22,54249.0,24.8242,24.8509,24.8176,24.8376,54249.0
2015-12-18 15:10:00,37.22,37.23,37.02,37.05,116969.0,24.8376,24.8443,24.7041,24.7241,116969.0
2015-12-18 15:20:00,37.05,37.09,37.0,37.05,122634.0,24.7241,24.7508,24.6908,24.7241,122634.0
2015-12-18 15:30:00,37.05,37.08,37.03,37.06,145586.0,24.7241,24.7442,24.7108,24.7308,145586.0
2015-12-18 15:40:00,37.06,37.07,36.89,36.91,350334.0,24.7308,24.7375,24.6174,24.6307,350334.0
2015-12-18 15:50:00,36.91,36.92,36.76,36.79,667280.0,24.6307,24.6374,24.5306,24.5506,667280.0
2015-12-21 09:30:00,37.2,37.25,37.0,37.0,176420.0,24.8242,24.8576,24.6908,24.6908,176420.0
2015-12-21 09:40:00,37.0,37.2,36.95,37.2,51080.0,24.6908,24.8242,24.6574,24.8242,51080.0
2015-12-21 09:50:00,37.18,37.22,37.11,37.18,52967.0,24.8109,24.8376,24.7642,24.8109,52967.0
2015-12-21 10:00:00,37.18,37.32,37.13,37.31,56092.0,24.8109,24.9043,24.7775,24.8977,56092.0
2015-12-21 10:10:00,37.32,37.4,37.27,37.39,84336.0,24.9043,24.9577,24.871,24.951,84336.0
2015-12-21 10:20:00,37.38,37.43,37.36,37.39,41705.0,24.9444,24.9777,24.931,24.951,41705.0
2015-12-21 10:30:00,37.4,37.47,37.36,37.47,83882.0,24.9577,25.0044,24.931,25.0044,83882.0
2015-12-21 10:40:00,37.47,37.55,37.42,37.43,80433.0,25.0044,25.0578,24.9711,24.9777,80433.0
2015-12-21 10:50:00,37.43,37.5,37.42,37.5,74919.0,24.9777,25.0244,24.9711,25.0244,74919.0
2015-12-21 11:00:00,37.5,37.61,37.49,37.55,78529.0,25.0244,25.0978,25.0178,25.0578,78529.0
2015-12-21 11:10:00,37.55,37.56,37.5,37.51,52418.0,25.0578,25.0645,25.0244,25.0311,52418.0
2015-12-21 11:20:00,37.51,37.54,37.45,37.48,76280.0,25.0311,25.0511,24.9911,25.0111,76280.0
2015-12-21 11:30:00,37.47,37.47,37.25,37.25,76434.0,25.0044,25.0044,24.8576,24.8576,76434.0
2015-12-21 11:40:00,37.26,37.28,37.19,37.2,41036.0,24.8643,24.8776,24.8176,24.8242,41036.0
2015-12-21 11:50:00,37.2,37.25,37.16,37.23,50209.0,24.8242,24.8576,24.7976,24.8443,50209.0
2015-12-21 12:00:00,37.23,37.29,37.19,37.25,55313.0,24.8443,24.8843,24.8176,24.8576,55313.0
2015-12-21 12:10:00,37.26,37.39,37.26,37.3,38587.0,24.8643,24.951,24.8643,24.891,38587.0
2015-12-21 12:20:00,37.31,37.44,37.31,37.33,34482.0,24.8977,24.9844,24.8977,24.911,34482.0
2015-12-21 12:30:00,37.32,37.37,37.29,37.29,27808.0,24.9043,24.9377,24.8843,24.8843,27808.0
2015-12-21 12:40:00,37.29,37.32,37.27,37.32,21232.0,24.8843,24.9043,24.871,24.9043,21232.0
2015-12-21 12:50:00,37.32,37.37,37.31,37.32,34667.0,24.9043,24.9377,24.8977,24.9043,34667.0
2015-12-21 13:00:00,37.31,37.36,37.3,37.33,24794.0,24.8977,24.931,24.891,24.911,24794.0
2015-12-21 13:10:00,37.33,37.37,37.29,37.29,22996.0,24.911,24.9377,24.8843,24.8843,22996.0
2015-12-21 13:20:00,37.29,37.36,37.29,37.33,36842.0,24.8843,24.931,24.8843,24.911,36842.0
2015-12-21 13:30:00,37.34,37.39,37.31,37.34,24366.0,24.9177,24.951,24.8977,24.9177,24366.0
2015-12-21 13:40:00,37.34,37.34,37.27,37.31,43162.0,24.9177,24.9177,24.871,24.8977,43162.0
2015-12-21 13:50:00,37.31,37.32,37.25,37.26,40318.0,24.8977,24.9043,24.8576,24.8643,40318.0
2015-12-21 14:00:00,37.25,37.29,37.25,37.29,24721.0,24.8576,24.8843,24.8576,24.8843,24721.0
2015-12-21 14:10:00,37.3,37.31,37.16,37.21,144527.0,24.891,24.8977,24.7976,24.8309,144527.0
2015-12-21 14:20:00,37.22,37.22,37.07,37.12,53624.0,24.8376,24.8376,24.7375,24.7709,53624.0
2015-12-21 14:30:00,37.11,37.13,37.08,37.09,34060.0,24.7642,24.7775,24.7442,24.7508,34060.0
2015-12-21 14:40:00,37.09,37.1,37.04,37.09,47717.0,24.7508,24.7575,24.7175,24.7508,47717.0
2015-12-21 14:50:00,37.09,37.13,37.08,37.11,46908.0,24.7508,24.7775,24.7442,24.7642,46908.0
2015-12-21 15:00:00,37.1,37.15,37.05,37.05,46334.0,24.7575,24.7909,24.7241,24.7241,46334.0
2015-12-21 15:10:00,37.05,37.09,37.03,37.06,38799.0,24.7241,24.7508,24.7108,24.7308,38799.0
2015-12-21 15:20:00,37.06,37.1,37.03,37.09,34878.0,24.7308,24.7575,24.7108,24.7508,34878.0
2015-12-21 15:30:00,37.09,37.14,37.07,37.09,84523.0,24.7508,24.7842,24.7375,24.7508,84523.0
2015-12-21 15:40:00,37.1,37.21,37.09,37.17,104887.0,24.7575,24.8309,24.7508,24.8042,104887.0
2015-12-21 15:50:00,37.18,37.31,37.15,37.29,169148.0,24.8109,24.8977,24.7909,24.8843,169148.0
2015-12-22 09:30:00,37.39,37.51,37.18,37.21,89259.0,24.951,25.0311,24.8109,24.8309,89259.0
2015-12-22 09:40:00,37.22,37.35,37.19,37.23,65871.0,24.8376,24.9243,24.8176,24.8443,65871.0
2015-12-22 09:50:00,37.23,37.24,37.13,37.15,110097.0,24.8443,24.8509,24.7775,24.7909,110097.0
2015-12-22 10:00:00,37.15,37.19,37.13,37.16,58659.0,24.7909,24.8176,24.7775,24.7976,58659.0
2015-12-22 10:10:00,37.17,37.22,37.1,37.13,109326.0,24.8042,24.8376,24.7575,24.7775,109326.0
2015-12-22 10:20:00,37.13,37.2,37.11,37.19,50596.0,24.7775,24.8242,24.7642,24.8176,50596.0
2015-12-22 10:30:00,37.18,37.28,37.14,37.27,31207.0,24.8109,24.8776,24.7842,24.871,31207.0
2015-12-22 10:40:00,37.28,37.3,37.25,37.29,34294.0,24.8776,24.891,24.8576,24.8843,34294.0
2015-12-22 10:50:00,37.29,37.39,37.27,37.38,64390.0,24.8843,24.951,24.871,24.9444,64390.0
2015-12-22 11:00:00,37.38,37.5,37.36,37.45,53917.0,24.9444,25.0244,24.931,24.9911,53917.0
2015-12-22 11:10:00,37.45,37.52,37.44,37.51,46467.0,24.9911,25.0378,24.9844,25.0311,46467.0
2015-12-22 11:20:00,37.52,37.57,37.49,37.5,88444.0,25.0378,25.0712,25.0178,25.0244,88444.0
2015-12-22 11:30:00,37.5,37.59,37.46,37.59,91480.0,25.0244,25.0845,24.9978,25.0845,91480.0
2015-12-22 11:40:00,37.59,37.6,37.54,37.58,63308.0,25.0845,25.0912,25.0511,25.0778,63308.0
2015-12-22 11:50:00,37.59,37.64,37.52,37.56,75154.0,25.0845,25.1179,25.0378,25.0645,75154.0
2015-12-22 12:00:00,37.56,37.57,37.43,37.44,78156.0,25.0645,25.0712,24.9777,24.9844,78156.0
2015-12-22 12:10:00,37.44,37.44,37.37,37.42,69063.0,24.9844,24.9844,24.9377,24.9711,69063.0
2015-12-22 12:20:00,37.41,37.55,37.36,37.54,101348.0,24.9644,25.0578,24.931,25.0511,101348.0
2015-12-22 12:30:00,37.55,37.6,37.47,37.57,51817.0,25.0578,25.0912,25.0044,25.0712,51817.0
2015-12-22 12:40:00,37.56,37.57,37.49,37.49,29735.0,25.0645,25.0712,25.0178,25.0178,29735.0
2015-12-22 12:50:00,37.5,37.67,37.5,37.66,45088.0,25.0244,25.1379,25.0244,25.1312,45088.0
2015-12-22 13:00:00,37.67,37.71,37.63,37.65,43569.0,25.1379,25.1646,25.1112,25.1245,43569.0
2015-12-22 13:10:00,37.65,37.65,37.58,37.62,69489.0,25.1245,25.1245,25.0778,25.1045,69489.0
2015-12-22 13:20:00,37.64,37.68,37.59,37.67,38843.0,25.1179,25.1446,25.0845,25.1379,38843.0
2015-12-22 13:30:00,37.66,37.76,37.62,37.73,42032.0,25.1312,25.1979,25.1045,25.1779,42032.0
2015-12-22 13:40:00,37.73,37.74,37.65,37.73,42765.0,25.1779,25.1846,25.1245,25.1779,42765.0
2015-12-22 13:50:00,37.73,37.81,37.72,37.76,42022.0,25.1779,25.2313,25.1713,25.1979,42022.0
2015-12-22 14:00:00,37.77,37.84,37.74,37.77,70393.0,25.2046,25.2513,25.1846,25.2046,70393.0
2015-12-22 14:10:00,37.77,37.79,37.73,37.75,69194.0,25.2046,25.218,25.1779,25.1913,69194.0
2015-12-22 14:20:00,37.75,37.81,37.73,37.74,58541.0,25.1913,25.2313,25.1779,25.1846,58541.0
2015-12-22 14:30:00,37.74,37.74,37.64,37.65,59093.0,25.1846,25.1846,25.1179,25.1245,59093.0
2015-12-22 14:40:00,37.65,37.65,37.59,37.61,60881.0,25.1245,25.1245,25.0845,25.0978,60881.0
2015-12-22 14:50:00,37.62,37.65,37.58,37.63,60947.0,25.1045,25.1245,25.0778,25.1112,60947.0
2015-12-22 15:00:00,37.63,37.71,37.62,37.69,61274.0,25.1112,25.1646,25.1045,25.1512,61274.0
2015-12-22 15:10:00,37.69,37.87,37.67,37.84,122851.0,25.1512,25.2714,25.1379,25.2513,122851.0
2015-12-22 15:20:00,37.84,37.85,37.58,37.7,166220.0,25.2513,25.258,25.0778,25.1579,166220.0
2015-12-22 15:30:00,37.71,37.73,37.66,37.68,137614.0,25.1646,25.1779,25.1312,25.1446,137614.0
2015-12-22 15:40:00,37.68,37.72,37.61,37.62,157123.0,25.1446,25.1713,25.0978,25.1045,157123.0
2015-12-22 15:50:00,37.63,37.67,37.6,37.65,390023.0,25.1112,25.1379,25.0912,25.1245,390023.0
2015-12-23 09:30:00,37.94,38.1,37.87,37.96,82469.0,25.3181,25.4248,25.2714,25.3314,82469.0
2015-12-23 09:40:00,37.96,37.97,37.79,37.89,81326.0,25.3314,25.3381,25.218,25.2847,81326.0
2015-12-23 09:50:00,37.9,37.94,37.83,37.86,47500.0,25.2914,25.3181,25.2447,25.2647,47500.0
2015-12-23 10:00:00,37.84,38.01,37.82,37.9,148270.0,25.2513,25.3648,25.238,25.2914,148270.0
2015-12-23 10:10:00,37.9,37.92,37.77,37.78,72606.0,25.2914,25.3047,25.2046,25.2113,72606.0
2015-12-23 10:20:00,37.77,37.88,37.73,37.85,82335.0,25.2046,25.278,25.1779,25.258,82335.0
2015-12-23 10:30:00,37.85,38.0,37.84,38.0,49211.0,25.258,25.3581,25.2513,25.3581,49211.0
2015-12-23 10:40:00,38.01,38.01,37.9,37.92,48028.0,25.3648,25.3648,25.2914,25.3047,48028.0
2015-12-23 10:50:00,37.92,38.04,37.92,38.04,38175.0,25.3047,25.3848,25.3047,25.3848,38175.0
2015-12-23 11:00:00,38.03,38.05,37.94,38.0,62304.0,25.3781,25.3915,25.3181,25.3581,62304.0
2015-12-23 11:10:00,38.01,38.12,38.01,38.1,34981.0,25.3648,25.4382,25.3648,25.4248,34981.0
2015-12-23 11:20:00,38.09,38.11,38.04,38.05,64621.0,25.4182,25.4315,25.3848,25.3915,64621.0
2015-12-23 11:30:00,38.06,38.07,37.98,38.01,51252.0,25.3981,25.4048,25.3448,25.3648,51252.0
2015-12-23 11:40:00,38.01,38.07,38.0,38.06,28246.0,25.3648,25.4048,25.3581,25.3981,28246.0
2015-12-23 11:50:00,38.06,38.08,38.02,38.07,40314.0,25.3981,25.4115,25.3714,25.4048,40314.0
2015-12-23 12:00:00,38.07,38.1,38.04,38.09,37139.0,25.4048,25.4248,25.3848,25.4182,37139.0
2015-12-23 12:10:00,38.1,38.13,38.08,38.12,61079.0,25.4248,25.4449,25.4115,25.4382,61079.0
2015-12-23 12:20:00,38.13,38.17,38.12,38.12,41095.0,25.4449,25.4715,25.4382,25.4382,41095.0
2015-12-23 12:30:00,38.12,38.19,38.11,38.12,58930.0,25.4382,25.4849,25.4315,25.4382,58930.0
2015-12-23 12:40:00,38.12,38.14,38.07,38.14,28354.0,25.4382,25.4515,25.4048,25.4515,28354.0
2015-12-23 12:50:00,38.14,38.18,38.12,38.18,24140.0,25.4515,25.4782,25.4382,25.4782,24140.0
2015-12-23 13:00:00,38.18,38.23,38.14,38.23,37712.0,25.4782,25.5116,25.4515,25.5116,37712.0
2015-12-23 13:10:00,38.22,38.25,38.21,38.23,26557.0,25.5049,25.5249,25.4982,25.5116,26557.0
2015-12-23 13:20:00,38.23,38.25,38.19,38.2,60475.0,25.5116,25.5249,25.4849,25.4916,60475.0
2015-12-23 13:30:00,38.2,38.2,38.07,38.07,36614.0,25.4916,25.4916,25.4048,25.4048,36614.0
2015-12-23 13:40:00,38.08,38.2,38.07,38.12,23689.0,25.4115,25.4916,25.4048,25.4382,23689.0
2015-12-23 13:50:00,38.13,38.19,38.11,38.17,24826.0,25.4449,25.4849,25.4315,25.4715,24826.0
2015-12-23 14:00:00,38.17,38.2,38.13,38.2,43402.0,25.4715,25.4916,25.4449,25.4916,43402.0
2015-12-23 14:10:00,38.19,38.22,38.14,38.19,39437.0,25.4849,25.5049,25.4515,25.4849,39437.0
2015-12-23 14:20:00,38.18,38.22,38.16,38.2,54366.0,25.4782,25.5049,25.4649,25.4916,54366.0
2015-12-23 14:30:00,38.19,38.23,38.18,38.21,49429.0,25.4849,25.5116,25.4782,25.4982,49429.0
2015-12-23 14:40:00,38.21,38.28,38.2,38.28,55075.0,25.4982,25.545,25.4916,25.545,55075.0
2015-12-23 14:50:00,38.28,38.29,38.2,38.22,49494.0,25.545,25.5516,25.4916,25.5049,49494.0
2015-12-23 15:00:00,38.21,38.26,38.2,38.26,45726.0,25.4982,25.5316,25.4916,25.5316,45726.0
2015-12-23 15:10:00,38.26,38.31,38.25,38.3,54202.0,25.5316,25.565,25.5249,25.5583,54202.0
2015-12-23 15:20:00,38.3,38.33,38.26,38.31,76908.0,25.5583,25.5783,25.5316,25.565,76908.0
2015-12-23 15:30:00,38.31,38.31,38.2,38.25,68621.0,25.565,25.565,25.4916,25.5249,68621.0
2015-12-23 15:40:00,38.25,38.34,38.24,38.33,79487.0,25.5249,25.585,25.5183,25.5783,79487.0
2015-12-23 15:50:00,38.33,38.35,38.31,38.32,157634.0,25.5783,25.5917,25.565,25.5716,157634.0
2015-12-24 09:30:00,38.38,38.45,38.27,38.35,50577.0,25.6117,25.6584,25.5383,25.5917,50577.0
2015-12-24 09:40:00,38.35,38.47,38.32,38.35,26431.0,25.5917,25.6717,25.5716,25.5917,26431.0
2015-12-24 09:50:00,38.35,38.48,38.32,38.41,49702.0,25.5917,25.6784,25.5716,25.6317,49702.0
2015-12-24 10:00:00,38.4,38.44,38.37,38.41,34727.0,25.625,25.6517,25.605,25.6317,34727.0
2015-12-24 10:10:00,38.41,38.44,38.34,38.4,32977.0,25.6317,25.6517,25.585,25.625,32977.0
2015-12-24 10:20:00,38.4,38.46,38.37,38.44,24723.0,25.625,25.6651,25.605,25.6517,24723.0
2015-12-24 10:30:00,38.43,38.44,38.38,38.39,23433.0,25.645,25.6517,25.6117,25.6184,23433.0
2015-12-24 10:40:00,38.39,38.47,38.37,38.46,25904.0,25.6184,25.6717,25.605,25.6651,25904.0
2015-12-24 10:50:00,38.47,38.47,38.39,38.4,21988.0,25.6717,25.6717,25.6184,25.625,21988.0
2015-12-24 11:00:00,38.4,38.48,38.39,38.48,23771.0,25.625,25.6784,25.6184,25.6784,23771.0
2015-12-24 11:10:00,38.48,38.48,38.44,38.48,29371.0,25.6784,25.6784,25.6517,25.6784,29371.0
2015-12-24 11:20:00,38.48,38.6,38.47,38.6,41875.0,25.6784,25.7585,25.6717,25.7585,41875.0
2015-12-24 11:30:00,38.61,38.65,38.59,38.65,44986.0,25.7652,25.7919,25.7518,25.7919,44986.0
2015-12-24 11:40:00,38.65,38.67,38.61,38.63,29793.0,25.7919,25.8052,25.7652,25.7785,29793.0
2015-12-24 11:50:00,38.63,38.67,38.6,38.65,29181.0,25.7785,25.8052,25.7585,25.7919,29181.0
2015-12-24 12:00:00,38.64,38.69,38.63,38.67,40652.0,25.7852,25.8186,25.7785,25.8052,40652.0
2015-12-24 12:10:00,38.68,38.71,38.64,38.7,38844.0,25.8119,25.8319,25.7852,25.8252,38844.0
2015-12-24 12:20:00,38.69,38.72,38.64,38.65,44651.0,25.8186,25.8386,25.7852,25.7919,44651.0
2015-12-24 12:30:00,38.65,38.67,38.58,38.61,59384.0,25.7919,25.8052,25.7451,25.7652,59384.0
2015-12-24 12:40:00,38.62,38.64,38.59,38.59,55854.0,25.7718,25.7852,25.7518,25.7518,55854.0
2015-12-24 12:50:00,38.59,38.6,38.5,38.5,124483.0,25.7518,25.7585,25.6918,25.6918,124483.0
2015-12-28 09:30:00,38.35,38.44,38.25,38.29,50663.0,25.5917,25.6517,25.5249,25.5516,50663.0
2015-12-28 09:40:00,38.28,38.4,38.26,38.34,31898.0,25.545,25.625,25.5316,25.585,31898.0
2015-12-28 09:50:00,38.33,38.33,38.17,38.29,76687.0,25.5783,25.5783,25.4715,25.5516,76687.0
2015-12-28 10:00:00,38.29,38.29,38.12,38.24,56093.0,25.5516,25.5516,25.4382,25.5183,56093.0
2015-12-28 10:10:00,38.23,38.26,38.14,38.16,44667.0,25.5116,25.5316,25.4515,25.4649,44667.0
2015-12-28 10:20:00,38.15,38.2,38.13,38.18,20865.0,25.4582,25.4916,25.4449,25.4782,20865.0
2015-12-28 10:30:00,38.16,38.16,38.06,38.07,48913.0,25.4649,25.4649,25.3981,25.4048,48913.0
2015-12-28 10:40:00,38.06,38.07,37.99,38.01,28978.0,25.3981,25.4048,25.3514,25.3648,28978.0
2015-12-28 10:50:00,38.01,38.07,37.96,38.05,41726.0,25.3648,25.4048,25.3314,25.3915,41726.0
2015-12-28 11:00:00,38.04,38.09,38.01,38.09,37967.0,25.3848,25.4182,25.3648,25.4182,37967.0
2015-12-28 11:10:00,38.08,38.15,38.07,38.14,27606.0,25.4115,25.4582,25.4048,25.4515,27606.0
2015-12-28 11:20:00,38.14,38.17,38.09,38.17,44913.0,25.4515,25.4715,25.4182,25.4715,44913.0
2015-12-28 11:30:00,38.17,38.24,38.15,38.22,38643.0,25.4715,25.5183,25.4582,25.5049,38643.0
2015-12-28 11:40:00,38.22,38.26,38.19,38.23,27462.0,25.5049,25.5316,25.4849,25.5116,27462.0
2015-12-28 11:50:00,38.23,38.28,38.19,38.22,32174.0,25.5116,25.545,25.4849,25.5049,32174.0
2015-12-28 12:00:00,38.23,38.3,38.22,38.27,25411.0,25.5116,25.5583,25.5049,25.5383,25411.0
2015-12-28 12:10:00,38.27,38.27,38.17,38.2,40674.0,25.5383,25.5383,25.4715,25.4916,40674.0
2015-12-28 12:20:00,38.19,38.21,38.15,38.21,27163.0,25.4849,25.4982,25.4582,25.4982,27163.0
2015-12-28 12:30:00,38.22,38.24,38.17,38.17,43406.0,25.5049,25.5183,25.4715,25.4715,43406.0
2015-12-28 12:40:00,38.17,38.17,38.11,38.15,45495.0,25.4715,25.4715,25.4315,25.4582,45495.0
2015-12-28 12:50:00,38.15,38.16,38.14,38.15,40236.0,25.4582,25.4649,25.4515,25.4582,40236.0
2015-12-28 13:00:00,38.14,38.16,38.13,38.14,39018.0,25.4515,25.4649,25.4449,25.4515,39018.0
2015-12-28 13:10:00,38.13,38.26,38.13,38.25,48212.0,25.4449,25.5316,25.4449,25.5249,48212.0
2015-12-28 13:20:00,38.24,38.25,38.18,38.19,32611.0,25.5183,25.5249,25.4782,25.4849,32611.0
2015-12-28 13:30:00,38.2,38.25,38.17,38.18,42503.0,25.4916,25.5249,25.4715,25.4782,42503.0
2015-12-28 13:40:00,38.18,38.2,38.13,38.18,29840.0,25.4782,25.4916,25.4449,25.4782,29840.0
2015-12-28 13:50:00,38.19,38.2,38.15,38.15,52125.0,25.4849,25.4916,25.4582,25.4582,52125.0
2015-12-28 14:00:00,38.15,38.2,38.14,38.2,26383.0,25.4582,25.4916,25.4515,25.4916,26383.0
2015-12-28 14:10:00,38.2,38.21,38.15,38.19,20371.0,25.4916,25.4982,25.4582,25.4849,20371.0
2015-12-28 14:20:00,38.18,38.2,38.15,38.19,25922.0,25.4782,25.4916,25.4582,25.4849,25922.0
2015-12-28 14:30:00,38.2,38.2,38.15,38.15,29706.0,25.4916,25.4916,25.4582,25.4582,29706.0
2015-12-28 14:40:00,38.16,38.2,38.14,38.18,40041.0,25.4649,25.4916,25.4515,25.4782,40041.0
2015-12-28 14:50:00,38.18,38.22,38.15,38.21,50098.0,25.4782,25.5049,25.4582,25.4982,50098.0
2015-12-28 15:00:00,38.21,38.22,38.11,38.11,62024.0,25.4982,25.5049,25.4315,25.4315,62024.0
2015-12-28 15:10:00,38.12,38.12,38.06,38.07,60627.0,25.4382,25.4382,25.3981,25.4048,60627.0
2015-12-28 15:20:00,38.07,38.12,38.06,38.12,67250.0,25.4048,25.4382,25.3981,25.4382,67250.0
2015-12-28 15:30:00,38.12,38.13,38.09,38.11,85599.0,25.4382,25.4449,25.4182,25.4315,85599.0
2015-12-28 15:40:00,38.11,38.14,38.1,38.14,79508.0,25.4315,25.4515,25.4248,25.4515,79508.0
2015-12-28 15:50:00,38.14,38.15,38.11,38.12,197838.0,25.4515,25.4582,25.4315,25.4382,197838.0
2015-12-29 09:30:00,38.36,38.43,38.28,38.39,49420.0,25.5983,25.645,25.545,25.6184,49420.0
2015-12-29 09:40:00,38.4,38.42,38.3,38.37,43806.0,25.625,25.6384,25.5583,25.605,43806.0
2015-12-29 09:50:00,38.35,38.38,38.25,38.33,57321.0,25.5917,25.6117,25.5249,25.5783,57321.0
2015-12-29 10:00:00,38.34,38.43,38.32,38.43,41496.0,25.585,25.645,25.5716,25.645,41496.0
2015-12-29 10:10:00,38.43,38.47,38.33,38.35,43602.0,25.645,25.6717,25.5783,25.5917,43602.0
2015-12-29 10:20:00,38.35,38.37,38.29,38.34,34415.0,25.5917,25.605,25.5516,25.585,34415.0
2015-12-29 10:30:00,38.34,38.37,38.28,38.28,39006.0,25.585,25.605,25.545,25.545,39006.0
2015-12-29 10:40:00,38.29,38.35,38.28,38.32,38987.0,25.5516,25.5917,25.545,25.5716,38987.0
2015-12-29 10:50:00,38.31,38.31,38.21,38.21,30286.0,25.565,25.565,25.4982,25.4982,30286.0
2015-12-29 11:00:00,38.21,38.35,38.21,38.32,64419.0,25.4982,25.5917,25.4982,25.5716,64419.0
2015-12-29 11:10:00,38.33,38.36,38.26,38.34,54530.0,25.5783,25.5983,25.5316,25.585,54530.0
2015-12-29 11:20:00,38.34,38.37,38.32,38.35,41000.0,25.585,25.605,25.5716,25.5917,41000.0
2015-12-29 11:30:00,38.35,38.37,38.32,38.33,83763.0,25.5917,25.605,25.5716,25.5783,83763.0
2015-12-29 11:40:00,38.33,38.33,38.3,38.3,61606.0,25.5783,25.5783,25.5583,25.5583,61606.0
2015-12-29 11:50:00,38.3,38.43,38.3,38.41,67821.0,25.5583,25.645,25.5583,25.6317,67821.0
2015-12-29 12:00:00,38.42,38.47,38.39,38.46,76822.0,25.6384,25.6717,25.6184,25.6651,76822.0
2015-12-29 12:10:00,38.46,38.49,38.44,38.48,85784.0,25.6651,25.6851,25.6517,25.6784,85784.0
2015-12-29 12:20:00,38.48,38.53,38.46,38.48,74178.0,25.6784,25.7118,25.6651,25.6784,74178.0
2015-12-29 12:30:00,38.48,38.53,38.46,38.5,58006.0,25.6784,25.7118,25.6651,25.6918,58006.0
2015-12-29 12:40:00,38.5,38.52,38.46,38.48,67013.0,25.6918,25.7051,25.6651,25.6784,67013.0
2015-12-29 12:50:00,38.47,38.53,38.47,38.52,30673.0,25.6717,25.7118,25.6717,25.7051,30673.0
2015-12-29 13:00:00,38.52,38.56,38.51,38.54,33817.0,25.7051,25.7318,25.6984,25.7185,33817.0
2015-12-29 13:10:00,38.55,38.63,38.53,38.63,42142.0,25.7251,25.7785,25.7118,25.7785,42142.0
2015-12-29 13:20:00,38.62,38.68,38.55,38.6,59777.0,25.7718,25.8119,25.7251,25.7585,59777.0
2015-12-29 13:30:00,38.6,38.6,38.53,38.57,76289.0,25.7585,25.7585,25.7118,25.7385,76289.0
2015-12-29 13:40:00,38.57,38.64,38.56,38.64,38142.0,25.7385,25.7852,25.7318,25.7852,38142.0
2015-12-29 13:50:00,38.63,38.66,38.59,38.6,45952.0,25.7785,25.7985,25.7518,25.7585,45952.0
2015-12-29 14:00:00,38.6,38.72,38.59,38.66,83271.0,25.7585,25.8386,25.7518,25.7985,83271.0
2015-12-29 14:10:00,38.65,38.7,38.65,38.67,63874.0,25.7919,25.8252,25.7919,25.8052,63874.0
2015-12-29 14:20:00,38.67,38.69,38.61,38.62,63289.0,25.8052,25.8186,25.7652,25.7718,63289.0
2015-12-29 14:30:00,38.62,38.63,38.53,38.56,82438.0,25.7718,25.7785,25.7118,25.7318,82438.0
2015-12-29 14:40:00,38.56,38.64,38.55,38.64,66292.0,25.7318,25.7852,25.7251,25.7852,66292.0
2015-12-29 14:50:00,38.64,38.7,38.62,38.7,75354.0,25.7852,25.8252,25.7718,25.8252,75354.0
2015-12-29 15:00:00,38.7,38.75,38.66,38.74,59945.0,25.8252,25.8586,25.7985,25.8519,59945.0
2015-12-29 15:10:00,38.73,38.74,38.7,38.7,71253.0,25.8452,25.8519,25.8252,25.8252,71253.0
2015-12-29 15:20:00,38.71,38.71,38.64,38.69,85706.0,25.8319,25.8319,25.7852,25.8186,85706.0
2015-12-29 15:30:00,38.69,38.71,38.6,38.61,70793.0,25.8186,25.8319,25.7585,25.7652,70793.0
2015-12-29 15:40:00,38.6,38.65,38.55,38.63,105559.0,25.7585,25.7919,25.7251,25.7785,105559.0
2015-12-29 15:50:00,38.63,38.71,38.6,38.65,289493.0,25.7785,25.8319,25.7585,25.7919,289493.0
2015-12-30 09:30:00,38.52,38.74,38.5,38.7,56347.0,25.7051,25.8519,25.6918,25.8252,56347.0
2015-12-30 09:40:00,38.71,38.73,38.57,38.65,58370.0,25.8319,25.8452,25.7385,25.7919,58370.0
2015-12-30 09:50:00,38.65,38.78,38.64,38.77,37907.0,25.7919,25.8786,25.7852,25.8719,37907.0
2015-12-30 10:00:00,38.77,38.8,38.67,38.67,46778.0,25.8719,25.892,25.8052,25.8052,46778.0
2015-12-30 10:10:00,38.65,38.68,38.54,38.57,51940.0,25.7919,25.8119,25.7185,25.7385,51940.0
2015-12-30 10:20:00,38.58,38.61,38.5,38.52,46705.0,25.7451,25.7652,25.6918,25.7051,46705.0
2015-12-30 10:30:00,38.51,38.58,38.47,38.52,32271.0,25.6984,25.7451,25.6717,25.7051,32271.0
2015-12-30 10:40:00,38.52,38.67,38.52,38.63,38018.0,25.7051,25.8052,25.7051,25.7785,38018.0
2015-12-30 10:50:00,38.64,38.7,38.64,38.66,63122.0,25.7852,25.8252,25.7852,25.7985,63122.0
2015-12-30 11:00:00,38.66,38.66,38.6,38.66,39080.0,25.7985,25.7985,25.7585,25.7985,39080.0
2015-12-30 11:10:00,38.65,38.65,38.58,38.59,46052.0,25.7919,25.7919,25.7451,25.7518,46052.0
2015-12-30 11:20:00,38.59,38.7,38.58,38.7,71754.0,25.7518,25.8252,25.7451,25.8252,71754.0
2015-12-30 11:30:00,38.7,38.71,38.59,38.59,39671.0,25.8252,25.8319,25.7518,25.7518,39671.0
2015-12-30 11:40:00,38.58,38.58,38.47,38.48,26126.0,25.7451,25.7451,25.6717,25.6784,26126.0
2015-12-30 11:50:00,38.48,38.5,38.38,38.39,43593.0,25.6784,25.6918,25.6117,25.6184,43593.0
2015-12-30 12:00:00,38.4,38.47,38.39,38.46,35291.0,25.625,25.6717,25.6184,25.6651,35291.0
2015-12-30 12:10:00,38.46,38.47,38.39,38.43,37727.0,25.6651,25.6717,25.6184,25.645,37727.0
2015-12-30 12:20:00,38.43,38.44,38.34,38.35,76677.0,25.645,25.6517,25.585,25.5917,76677.0
2015-12-30 12:30:00,38.34,38.35,38.26,38.28,87522.0,25.585,25.5917,25.5316,25.545,87522.0
2015-12-30 12:40:00,38.28,38.28,38.24,38.26,36309.0,25.545,25.545,25.5183,25.5316,36309.0
2015-12-30 12:50:00,38.26,38.27,38.21,38.23,46387.0,25.5316,25.5383,25.4982,25.5116,46387.0
2015-12-30 13:00:00,38.23,38.27,38.21,38.22,52480.0,25.5116,25.5383,25.4982,25.5049,52480.0
2015-12-30 13:10:00,38.21,38.23,38.18,38.19,27799.0,25.4982,25.5116,25.4782,25.4849,27799.0
2015-12-30 13:20:00,38.19,38.2,38.16,38.19,40270.0,25.4849,25.4916,25.4649,25.4849,40270.0
2015-12-30 13:30:00,38.2,38.27,38.19,38.26,37799.0,25.4916,25.5383,25.4849,25.5316,37799.0
2015-12-30 13:40:00,38.26,38.34,38.25,38.3,34340.0,25.5316,25.585,25.5249,25.5583,34340.0
2015-12-30 13:50:00,38.31,38.33,38.28,38.29,23121.0,25.565,25.5783,25.545,25.5516,23121.0
2015-12-30 14:00:00,38.29,38.34,38.29,38.32,33328.0,25.5516,25.585,25.5516,25.5716,33328.0
2015-12-30 14:10:00,38.3,38.35,38.3,38.34,27237.0,25.5583,25.5917,25.5583,25.585,27237.0
2015-12-30 14:20:00,38.34,38.35,38.29,38.31,18541.0,25.585,25.5917,25.5516,25.565,18541.0
2015-12-30 14:30:00,38.3,38.32,38.27,38.27,36825.0,25.5583,25.5716,25.5383,25.5383,36825.0
2015-12-30 14:40:00,38.27,38.34,38.27,38.32,82603.0,25.5383,25.585,25.5383,25.5716,82603.0
2015-12-30 14:50:00,38.32,38.32,38.27,38.28,38860.0,25.5716,25.5716,25.5383,25.545,38860.0
2015-12-30 15:00:00,38.29,38.29,38.26,38.27,28498.0,25.5516,25.5516,25.5316,25.5383,28498.0
2015-12-30 15:10:00,38.28,38.28,38.22,38.27,33808.0,25.545,25.545,25.5049,25.5383,33808.0
2015-12-30 15:20:00,38.27,38.32,38.27,38.32,45231.0,25.5383,25.5716,25.5383,25.5716,45231.0
2015-12-30 15:30:00,38.31,38.31,38.2,38.28,125225.0,25.565,25.565,25.4916,25.545,125225.0
2015-12-30 15:40:00,38.27,38.31,38.25,38.28,78413.0,25.5383,25.565,25.5249,25.545,78413.0
2015-12-30 15:50:00,38.29,38.29,38.19,38.19,351090.0,25.5516,25.5516,25.4849,25.4849,351090.0
2015-12-31 09:30:00,38.08,38.14,38.0,38.08,68161.0,25.4115,25.4515,25.3581,25.4115,68161.0
2015-12-31 09:40:00,38.09,38.19,37.88,37.92,77663.0,25.4182,25.4849,25.278,25.3047,77663.0
2015-12-31 09:50:00,37.92,37.96,37.89,37.95,55867.0,25.3047,25.3314,25.2847,25.3247,55867.0
2015-12-31 10:00:00,37.94,38.0,37.92,37.95,45854.0,25.3181,25.3581,25.3047,25.3247,45854.0
2015-12-31 10:10:00,37.95,38.02,37.91,38.02,48946.0,25.3247,25.3714,25.298,25.3714,48946.0
2015-12-31 10:20:00,38.03,38.05,37.9,37.95,35522.0,25.3781,25.3915,25.2914,25.3247,35522.0
2015-12-31 10:30:00,37.94,37.94,37.85,37.89,51111.0,25.3181,25.3181,25.258,25.2847,51111.0
2015-12-31 10:40:00,37.88,37.94,37.86,37.93,21770.0,25.278,25.3181,25.2647,25.3114,21770.0
2015-12-31 10:50:00,37.94,37.96,37.9,37.93,25423.0,25.3181,25.3314,25.2914,25.3114,25423.0
2015-12-31 11:00:00,37.93,37.98,37.91,37.93,31162.0,25.3114,25.3448,25.298,25.3114,31162.0
2015-12-31 11:10:00,37.93,37.98,37.91,37.94,37116.0,25.3114,25.3448,25.298,25.3181,37116.0
2015-12-31 11:20:00,37.93,37.93,37.85,37.87,47009.0,25.3114,25.3114,25.258,25.2714,47009.0
2015-12-31 11:30:00,37.86,37.95,37.84,37.95,57728.0,25.2647,25.3247,25.2513,25.3247,57728.0
2015-12-31 11:40:00,37.95,38.01,37.9,38.0,42234.0,25.3247,25.3648,25.2914,25.3581,42234.0
2015-12-31 11:50:00,38.0,38.07,37.97,38.05,32149.0,25.3581,25.4048,25.3381,25.3915,32149.0
2015-12-31 12:00:00,38.06,38.18,38.06,38.17,41780.0,25.3981,25.4782,25.3981,25.4715,41780.0
2015-12-31 12:10:00,38.18,38.19,38.1,38.17,37296.0,25.4782,25.4849,25.4248,25.4715,37296.0
2015-12-31 12:20:00,38.16,38.19,38.1,38.14,26315.0,25.4649,25.4849,25.4248,25.4515,26315.0
2015-12-31 12:30:00,38.14,38.16,38.09,38.16,23563.0,25.4515,25.4649,25.4182,25.4649,23563.0
2015-12-31 12:40:00,38.15,38.2,38.14,38.15,33461.0,25.4582,25.4916,25.4515,25.4582,33461.0
2015-12-31 12:50:00,38.16,38.16,38.08,38.09,47670.0,25.4649,25.4649,25.4115,25.4182,47670.0
2015-12-31 13:00:00,38.08,38.13,38.05,38.05,57260.0,25.4115,25.4449,25.3915,25.3915,57260.0
2015-12-31 13:10:00,38.05,38.11,38.05,38.09,25078.0,25.3915,25.4315,25.3915,25.4182,25078.0
2015-12-31 13:20:00,38.08,38.16,38.08,38.11,35596.0,25.4115,25.4649,25.4115,25.4315,35596.0
2015-12-31 13:30:00,38.1,38.13,38.06,38.06,29683.0,25.4248,25.4449,25.3981,25.3981,29683.0
2015-12-31 13:40:00,38.06,38.14,38.06,38.09,23499.0,25.3981,25.4515,25.3981,25.4182,23499.0
2015-12-31 13:50:00,38.08,38.13,38.07,38.11,29580.0,25.4115,25.4449,25.4048,25.4315,29580.0
2015-12-31 14:00:00,38.11,38.13,38.05,38.11,27300.0,25.4315,25.4449,25.3915,25.4315,27300.0
2015-12-31 14:10:00,38.11,38.12,38.02,38.02,27256.0,25.4315,25.4382,25.3714,25.3714,27256.0
2015-12-31 14:20:00,38.03,38.04,37.94,37.98,55394.0,25.3781,25.3848,25.3181,25.3448,55394.0
2015-12-31 14:30:00,37.98,37.98,37.93,37.95,58565.0,25.3448,25.3448,25.3114,25.3247,58565.0
2015-12-31 14:40:00,37.96,38.01,37.96,37.98,37754.0,25.3314,25.3648,25.3314,25.3448,37754.0
2015-12-31 14:50:00,37.97,37.98,37.94,37.95,39701.0,25.3381,25.3448,25.3181,25.3247,39701.0
2015-12-31 15:00:00,37.96,37.96,37.87,37.87,47169.0,25.3314,25.3314,25.2714,25.2714,47169.0
2015-12-31 15:10:00,37.87,37.91,37.84,37.89,69833.0,25.2714,25.298,25.2513,25.2847,69833.0
2015-12-31 15:20:00,37.89,37.89,37.84,37.86,78660.0,25.2847,25.2847,25.2513,25.2647,78660.0
2015-12-31 15:30:00,37.86,37.91,37.85,37.88,63173.0,25.2647,25.298,25.258,25.278,63173.0
2015-12-31 15:40:00,37.87,37.88,37.85,37.86,136239.0,25.2714,25.278,25.258,25.2647,136239.0
2015-12-31 15:50:00,37.86,37.88,37.69,37.69,359677.0,25.2647,25.278,25.1512,25.1512,359677.0
2016-01-04 09:30:00,37.16,37.2,37.0,37.12,196062.0,24.7976,24.8242,24.6908,24.7709,196062.0
2016-01-04 09:40:00,37.1,37.1,36.86,36.95,146628.0,24.7575,24.7575,24.5974,24.6574,146628.0
2016-01-04 09:50:00,36.95,37.04,36.95,36.96,49885.0,24.6574,24.7175,24.6574,24.6641,49885.0
2016-01-04 10:00:00,36.97,37.02,36.86,36.99,65601.0,24.6708,24.7041,24.5974,24.6841,65601.0
2016-01-04 10:10:00,37.0,37.09,36.95,37.06,85411.0,24.6908,24.7508,24.6574,24.7308,85411.0
2016-01-04 10:20:00,37.07,37.25,37.07,37.18,82895.0,24.7375,24.8576,24.7375,24.8109,82895.0
2016-01-04 10:30:00,37.18,37.2,37.13,37.14,152771.0,24.8109,24.8242,24.7775,24.7842,152771.0
2016-01-04 10:40:00,37.14,37.31,37.07,37.29,97982.0,24.7842,24.8977,24.7375,24.8843,97982.0
2016-01-04 10:50:00,37.3,37.31,37.19,37.21,74406.0,24.891,24.8977,24.8176,24.8309,74406.0
2016-01-04 11:00:00,37.2,37.22,37.03,37.05,87681.0,24.8242,24.8376,24.7108,24.7241,87681.0
2016-01-04 11:10:00,37.04,37.09,36.99,37.07,57617.0,24.7175,24.7508,24.6841,24.7375,57617.0
2016-01-04 11:20:00,37.08,37.13,37.03,37.09,65856.0,24.7442,24.7775,24.7108,24.7508,65856.0
2016-01-04 11:30:00,37.09,37.13,37.04,37.09,69096.0,24.7508,24.7775,24.7175,24.7508,69096.0
2016-01-04 11:40:00,37.1,37.19,37.06,37.19,74883.0,24.7575,24.8176,24.7308,24.8176,74883.0
2016-01-04 11:50:00,37.2,37.24,37.18,37.2,44925.0,24.8242,24.8509,24.8109,24.8242,44925.0
2016-01-04 12:00:00,37.19,37.24,37.13,37.18,47717.0,24.8176,24.8509,24.7775,24.8109,47717.0
2016-01-04 12:10:00,37.18,37.22,37.1,37.11,75419.0,24.8109,24.8376,24.7575,24.7642,75419.0
2016-01-04 12:20:00,37.11,37.14,37.06,37.12,61948.0,24.7642,24.7842,24.7308,24.7709,61948.0
2016-01-04 12:30:00,37.12,37.15,37.05,37.14,50206.0,24.7709,24.7909,24.7241,24.7842,50206.0
2016-01-04 12:40:00,37.13,37.22,37.08,37.21,42768.0,24.7775,24.8376,24.7442,24.8309,42768.0
2016-01-04 12:50:00,37.21,37.3,37.21,37.27,49081.0,24.8309,24.891,24.8309,24.871,49081.0
2016-01-04 13:00:00,37.27,37.39,37.26,37.38,63164.0,24.871,24.951,24.8643,24.9444,63164.0
2016-01-04 13:10:00,37.38,37.46,37.35,37.4,88411.0,24.9444,24.9978,24.9243,24.9577,88411.0
2016-01-04 13:20:00,37.4,37.46,37.37,37.41,62545.0,24.9577,24.9978,24.9377,24.9644,62545.0
2016-01-04 13:30:00,37.4,37.5,37.39,37.48,72265.0,24.9577,25.0244,24.951,25.0111,72265.0
2016-01-04 13:40:00,37.47,37.49,37.42,37.47,38026.0,25.0044,25.0178,24.9711,25.0044,38026.0
2016-01-04 13:50:00,37.47,37.53,37.4,37.42,35824.0,25.0044,25.0445,24.9577,24.9711,35824.0
2016-01-04 14:00:00,37.41,37.41,37.35,37.39,44688.0,24.9644,24.9644,24.9243,24.951,44688.0
2016-01-04 14:10:00,37.38,37.39,37.32,37.39,37829.0,24.9444,24.951,24.9043,24.951,37829.0
2016-01-04 14:20:00,37.4,37.46,37.39,37.41,41040.0,24.9577,24.9978,24.951,24.9644,41040.0
2016-01-04 14:30:00,37.41,37.41,37.28,37.33,42764.0,24.9644,24.9644,24.8776,24.911,42764.0
2016-01-04 14:40:00,37.32,37.38,37.31,37.36,60935.0,24.9043,24.9444,24.8977,24.931,60935.0
2016-01-04 14:50:00,37.37,37.42,37.32,37.41,66543.0,24.9377,24.9711,24.9043,24.9644,66543.0
2016-01-04 15:00:00,37.41,37.41,37.28,37.33,59623.0,24.9644,24.9644,24.8776,24.911,59623.0
2016-01-04 15:10:00,37.32,37.35,37.25,37.27,75993.0,24.9043,24.9243,24.8576,24.871,75993.0
2016-01-04 15:20:00,37.25,37.25,37.15,37.18,71301.0,24.8576,24.8576,24.7909,24.8109,71301.0
2016-01-04 15:30:00,37.18,37.39,37.18,37.39,160854.0,24.8109,24.951,24.8109,24.951,160854.0
2016-01-04 15:40:00,37.4,37.64,37.4,37.63,245369.0,24.9577,25.1179,24.9577,25.1112,245369.0
2016-01-04 15:50:00,37.63,37.67,37.54,37.67,383431.0,25.1112,25.1379,25.0511,25.1379,383431.0
2016-01-05 09:30:00,37.79,37.85,37.52,37.54,108857.0,25.218,25.258,25.0378,25.0511,108857.0
2016-01-05 09:40:00,37.55,37.78,37.53,37.65,88453.0,25.0578,25.2113,25.0445,25.1245,88453.0
2016-01-05 09:50:00,37.66,37.68,37.5,37.53,73406.0,25.1312,25.1446,25.0244,25.0445,73406.0
2016-01-05 10:00:00,37.54,37.62,37.46,37.57,93953.0,25.0511,25.1045,24.9978,25.0712,93953.0
2016-01-05 10:10:00,37.58,37.75,37.57,37.74,68485.0,25.0778,25.1913,25.0712,25.1846,68485.0
2016-01-05 10:20:00,37.74,37.76,37.5,37.52,68508.0,25.1846,25.1979,25.0244,25.0378,68508.0
2016-01-05 10:30:00,37.52,37.6,37.44,37.59,70399.0,25.0378,25.0912,24.9844,25.0845,70399.0
2016-01-05 10:40:00,37.6,37.66,37.55,37.66,46064.0,25.0912,25.1312,25.0578,25.1312,46064.0
2016-01-05 10:50:00,37.65,37.74,37.64,37.68,53495.0,25.1245,25.1846,25.1179,25.1446,53495.0
2016-01-05 11:00:00,37.69,37.71,37.5,37.51,54362.0,25.1512,25.1646,25.0244,25.0311,54362.0
2016-01-05 11:10:00,37.5,37.52,37.42,37.5,64282.0,25.0244,25.0378,24.9711,25.0244,64282.0
2016-01-05 11:20:00,37.5,37.64,37.5,37.59,66468.0,25.0244,25.1179,25.0244,25.0845,66468.0
2016-01-05 11:30:00,37.59,37.73,37.58,37.61,54968.0,25.0845,25.1779,25.0778,25.0978,54968.0
2016-01-05 11:40:00,37.62,37.68,37.6,37.68,93865.0,25.1045,25.1446,25.0912,25.1446,93865.0
2016-01-05 11:50:00,37.68,37.71,37.61,37.67,46941.0,25.1446,25.1646,25.0978,25.1379,46941.0
2016-01-05 12:00:00,37.68,37.69,37.55,37.59,72710.0,25.1446,25.1512,25.0578,25.0845,72710.0
2016-01-05 12:10:00,37.59,37.65,37.55,37.63,67327.0,25.0845,25.1245,25.0578,25.1112,67327.0
2016-01-05 12:20:00,37.62,37.67,37.59,37.64,58844.0,25.1045,25.1379,25.0845,25.1179,58844.0
2016-01-05 12:30:00,37.64,37.7,37.62,37.7,43401.0,25.1179,25.1579,25.1045,25.1579,43401.0
2016-01-05 12:40:00,37.71,37.72,37.61,37.69,38608.0,25.1646,25.1713,25.0978,25.1512,38608.0
2016-01-05 12:50:00,37.69,37.7,37.64,37.69,58582.0,25.1512,25.1579,25.1179,25.1512,58582.0
2016-01-05 13:00:00,37.69,37.72,37.61,37.7,43470.0,25.1512,25.1713,25.0978,25.1579,43470.0
2016-01-05 13:10:00,37.7,37.75,37.59,37.59,68594.0,25.1579,25.1913,25.0845,25.0845,68594.0
2016-01-05 13:20:00,37.58,37.6,37.53,37.6,30033.0,25.0778,25.0912,25.0445,25.0912,30033.0
2016-01-05 13:30:00,37.61,37.62,37.56,37.57,51287.0,25.0978,25.1045,25.0645,25.0712,51287.0
2016-01-05 13:40:00,37.57,37.67,37.56,37.63,74022.0,25.0712,25.1379,25.0645,25.1112,74022.0
2016-01-05 13:50:00,37.63,37.65,37.6,37.63,44416.0,25.1112,25.1245,25.0912,25.1112,44416.0
2016-01-05 14:00:00,37.64,37.65,37.6,37.65,36628.0,25.1179,25.1245,25.0912,25.1245,36628.0
2016-01-05 14:10:00,37.65,37.68,37.61,37.68,50315.0,25.1245,25.1446,25.0978,25.1446,50315.0
2016-01-05 14:20:00,37.68,37.79,37.68,37.77,65232.0,25.1446,25.218,25.1446,25.2046,65232.0
2016-01-05 14:30:00,37.77,37.83,37.77,37.8,55817.0,25.2046,25.2447,25.2046,25.2246,55817.0
2016-01-05 14:40:00,37.8,37.84,37.75,37.84,48385.0,25.2246,25.2513,25.1913,25.2513,48385.0
2016-01-05 14:50:00,37.84,37.86,37.8,37.83,49659.0,25.2513,25.2647,25.2246,25.2447,49659.0
2016-01-05 15:00:00,37.83,37.83,37.77,37.81,74206.0,25.2447,25.2447,25.2046,25.2313,74206.0
2016-01-05 15:10:00,37.82,37.87,37.8,37.83,79740.0,25.238,25.2714,25.2246,25.2447,79740.0
2016-01-05 15:20:00,37.83,37.88,37.76,37.86,84296.0,25.2447,25.278,25.1979,25.2647,84296.0
2016-01-05 15:30:00,37.86,37.91,37.81,37.85,92234.0,25.2647,25.298,25.2313,25.258,92234.0
2016-01-05 15:40:00,37.86,37.94,37.81,37.86,159703.0,25.2647,25.3181,25.2313,25.2647,159703.0
2016-01-05 15:50:00,37.87,38.0,37.86,37.98,326379.0,25.2714,25.3581,25.2647,25.3448,326379.0
2016-01-06 09:30:00,37.47,37.58,37.19,37.25,188760.0,25.0044,25.0778,24.8176,24.8576,188760.0
2016-01-06 09:40:00,37.25,37.3,37.16,37.29,68208.0,24.8576,24.891,24.7976,24.8843,68208.0
2016-01-06 09:50:00,37.3,37.5,37.28,37.4,83151.0,24.891,25.0244,24.8776,24.9577,83151.0
2016-01-06 10:00:00,37.39,37.41,37.28,37.36,49785.0,24.951,24.9644,24.8776,24.931,49785.0
2016-01-06 10:10:00,37.36,37.4,37.28,37.32,58862.0,24.931,24.9577,24.8776,24.9043,58862.0
2016-01-06 10:20:00,37.33,37.5,37.32,37.5,37801.0,24.911,25.0244,24.9043,25.0244,37801.0
2016-01-06 10:30:00,37.5,37.52,37.43,37.47,88701.0,25.0244,25.0378,24.9777,25.0044,88701.0
2016-01-06 10:40:00,37.47,37.49,37.27,37.33,63714.0,25.0044,25.0178,24.871,24.911,63714.0
2016-01-06 10:50:00,37.33,37.33,37.27,37.31,47512.0,24.911,24.911,24.871,24.8977,47512.0
2016-01-06 11:00:00,37.31,37.49,37.3,37.43,55479.0,24.8977,25.0178,24.891,24.9777,55479.0
2016-01-06 11:10:00,37.43,37.44,37.39,37.41,32717.0,24.9777,24.9844,24.951,24.9644,32717.0
2016-01-06 11:20:00,37.42,37.51,37.38,37.45,55836.0,24.9711,25.0311,24.9444,24.9911,55836.0
2016-01-06 11:30:00,37.44,37.49,37.41,37.48,58994.0,24.9844,25.0178,24.9644,25.0111,58994.0
2016-01-06 11:40:00,37.49,37.53,37.46,37.52,71688.0,25.0178,25.0445,24.9978,25.0378,71688.0
2016-01-06 11:50:00,37.52,37.54,37.41,37.44,75536.0,25.0378,25.0511,24.9644,24.9844,75536.0
2016-01-06 12:00:00,37.43,37.43,37.29,37.34,55675.0,24.9777,24.9777,24.8843,24.9177,55675.0
2016-01-06 12:10:00,37.35,37.51,37.35,37.48,86151.0,24.9243,25.0311,24.9243,25.0111,86151.0
2016-01-06 12:20:00,37.47,37.48,37.39,37.43,54300.0,25.0044,25.0111,24.951,24.9777,54300.0
2016-01-06 12:30:00,37.43,37.54,37.38,37.48,65201.0,24.9777,25.0511,24.9444,25.0111,65201.0
2016-01-06 12:40:00,37.48,37.53,37.45,37.48,57079.0,25.0111,25.0445,24.9911,25.0111,57079.0
2016-01-06 12:50:00,37.48,37.53,37.47,37.48,30015.0,25.0111,25.0445,25.0044,25.0111,30015.0
2016-01-06 13:00:00,37.47,37.47,37.4,37.41,58606.0,25.0044,25.0044,24.9577,24.9644,58606.0
2016-01-06 13:10:00,37.41,37.44,37.31,37.33,48586.0,24.9644,24.9844,24.8977,24.911,48586.0
2016-01-06 13:20:00,37.32,37.34,37.27,37.3,45348.0,24.9043,24.9177,24.871,24.891,45348.0
2016-01-06 13:30:00,37.3,37.33,37.28,37.32,26529.0,24.891,24.911,24.8776,24.9043,26529.0
2016-01-06 13:40:00,37.32,37.32,37.25,37.26,42690.0,24.9043,24.9043,24.8576,24.8643,42690.0
2016-01-06 13:50:00,37.27,37.32,37.26,37.26,57910.0,24.871,24.9043,24.8643,24.8643,57910.0
2016-01-06 14:00:00,37.26,37.36,37.24,37.36,62675.0,24.8643,24.931,24.8509,24.931,62675.0
2016-01-06 14:10:00,37.36,37.38,37.26,37.35,43064.0,24.931,24.9444,24.8643,24.9243,43064.0
2016-01-06 14:20:00,37.35,37.38,37.29,37.36,56081.0,24.9243,24.9444,24.8843,24.931,56081.0
2016-01-06 14:30:00,37.35,37.39,37.33,37.35,51509.0,24.9243,24.951,24.911,24.9243,51509.0
2016-01-06 14:40:00,37.36,37.36,37.22,37.23,75347.0,24.931,24.931,24.8376,24.8443,75347.0
2016-01-06 14:50:00,37.23,37.24,37.13,37.15,82114.0,24.8443,24.8509,24.7775,24.7909,82114.0
2016-01-06 15:00:00,37.16,37.2,37.12,37.19,80158.0,24.7976,24.8242,24.7709,24.8176,80158.0
2016-01-06 15:10:00,37.19,37.25,37.16,37.24,76202.0,24.8176,24.8576,24.7976,24.8509,76202.0
2016-01-06 15:20:00,37.24,37.33,37.22,37.32,85633.0,24.8509,24.911,24.8376,24.9043,85633.0
2016-01-06 15:30:00,37.32,37.47,37.31,37.47,250202.0,24.9043,25.0044,24.8977,25.0044,250202.0
2016-01-06 15:40:00,37.46,37.47,37.37,37.43,179010.0,24.9978,25.0044,24.9377,24.9777,179010.0
2016-01-06 15:50:00,37.44,37.44,37.35,37.39,313796.0,24.9844,24.9844,24.9243,24.951,313796.0
2016-01-07 09:30:00,36.79,36.91,36.66,36.9,128315.0,24.5506,24.6307,24.4639,24.6241,128315.0
2016-01-07 09:40:00,36.88,37.0,36.84,37.0,67834.0,24.6107,24.6908,24.584,24.6908,67834.0
2016-01-07 09:50:00,37.0,37.07,36.83,36.83,91064.0,24.6908,24.7375,24.5773,24.5773,91064.0
2016-01-07 10:00:00,36.83,36.85,36.77,36.81,65768.0,24.5773,24.5907,24.5373,24.564,65768.0
2016-01-07 10:10:00,36.81,36.87,36.75,36.87,77488.0,24.564,24.604,24.524,24.604,77488.0
2016-01-07 10:20:00,36.86,36.89,36.75,36.86,55748.0,24.5974,24.6174,24.524,24.5974,55748.0
2016-01-07 10:30:00,36.86,37.03,36.86,37.0,50644.0,24.5974,24.7108,24.5974,24.6908,50644.0
2016-01-07 10:40:00,37.0,37.03,36.94,36.94,39336.0,24.6908,24.7108,24.6507,24.6507,39336.0
2016-01-07 10:50:00,36.94,36.99,36.91,36.93,83901.0,24.6507,24.6841,24.6307,24.6441,83901.0
2016-01-07 11:00:00,36.94,36.98,36.89,36.93,67275.0,24.6507,24.6774,24.6174,24.6441,67275.0
2016-01-07 11:10:00,36.92,37.05,36.9,37.02,135334.0,24.6374,24.7241,24.6241,24.7041,135334.0
2016-01-07 11:20:00,37.03,37.18,37.01,37.16,115111.0,24.7108,24.8109,24.6975,24.7976,115111.0
2016-01-07 11:30:00,37.16,37.19,37.1,37.15,90614.0,24.7976,24.8176,24.7575,24.7909,90614.0
2016-01-07 11:40:00,37.15,37.19,37.05,37.11,65609.0,24.7909,24.8176,24.7241,24.7642,65609.0
2016-01-07 11:50:00,37.11,37.16,37.04,37.05,67779.0,24.7642,24.7976,24.7175,24.7241,67779.0
2016-01-07 12:00:00,37.04,37.06,36.98,36.98,57765.0,24.7175,24.7308,24.6774,24.6774,57765.0
2016-01-07 12:10:00,36.99,37.14,36.96,37.08,69475.0,24.6841,24.7842,24.6641,24.7442,69475.0
2016-01-07 12:20:00,37.09,37.11,37.0,37.04,53869.0,24.7508,24.7642,24.6908,24.7175,53869.0
2016-01-07 12:30:00,37.04,37.16,37.03,37.05,99105.0,24.7175,24.7976,24.7108,24.7241,99105.0
2016-01-07 12:40:00,37.05,37.22,37.03,37.18,86672.0,24.7241,24.8376,24.7108,24.8109,86672.0
2016-01-07 12:50:00,37.16,37.17,37.01,37.03,89259.0,24.7976,24.8042,24.6975,24.7108,89259.0
2016-01-07 13:00:00,37.04,37.04,36.89,36.9,46083.0,24.7175,24.7175,24.6174,24.6241,46083.0
2016-01-07 13:10:00,36.89,36.9,36.78,36.78,65986.0,24.6174,24.6241,24.544,24.544,65986.0
2016-01-07 13:20:00,36.78,36.88,36.74,36.82,66488.0,24.544,24.6107,24.5173,24.5707,66488.0
2016-01-07 13:30:00,36.83,36.83,36.63,36.7,103236.0,24.5773,24.5773,24.4439,24.4906,103236.0
2016-01-07 13:40:00,36.68,36.73,36.62,36.72,63465.0,24.4772,24.5106,24.4372,24.5039,63465.0
2016-01-07 13:50:00,36.72,36.75,36.66,36.67,57264.0,24.5039,24.524,24.4639,24.4706,57264.0
2016-01-07 14:00:00,36.67,36.7,36.56,36.58,95828.0,24.4706,24.4906,24.3972,24.4105,95828.0
2016-01-07 14:10:00,36.57,36.63,36.51,36.59,88883.0,24.4038,24.4439,24.3638,24.4172,88883.0
2016-01-07 14:20:00,36.59,36.61,36.42,36.45,97837.0,24.4172,24.4305,24.3037,24.3238,97837.0
2016-01-07 14:30:00,36.45,36.52,36.39,36.44,91393.0,24.3238,24.3705,24.2837,24.3171,91393.0
2016-01-07 14:40:00,36.43,36.56,36.39,36.56,77869.0,24.3104,24.3972,24.2837,24.3972,77869.0
2016-01-07 14:50:00,36.55,36.57,36.4,36.4,79113.0,24.3905,24.4038,24.2904,24.2904,79113.0
2016-01-07 15:00:00,36.41,36.43,36.32,36.41,83658.0,24.2971,24.3104,24.237,24.2971,83658.0
2016-01-07 15:10:00,36.41,36.46,36.35,36.37,253184.0,24.2971,24.3304,24.257,24.2704,253184.0
2016-01-07 15:20:00,36.37,36.37,36.19,36.2,126637.0,24.2704,24.2704,24.1503,24.1569,126637.0
2016-01-07 15:30:00,36.19,36.44,36.18,36.42,183721.0,24.1503,24.3171,24.1436,24.3037,183721.0
2016-01-07 15:40:00,36.41,36.44,36.26,36.35,285158.0,24.2971,24.3171,24.197,24.257,285158.0
2016-01-07 15:50:00,36.36,36.37,36.28,36.28,409774.0,24.2637,24.2704,24.2103,24.2103,409774.0
2016-01-08 09:30:00,36.3,36.69,36.3,36.36,220142.0,24.2237,24.4839,24.2237,24.2637,220142.0
2016-01-08 09:40:00,36.35,36.45,36.23,36.31,136319.0,24.257,24.3238,24.1769,24.2303,136319.0
2016-01-08 09:50:00,36.32,36.33,36.16,36.2,159016.0,24.237,24.2437,24.1302,24.1569,159016.0
2016-01-08 10:00:00,36.2,36.27,36.13,36.17,163939.0,24.1569,24.2036,24.1102,24.1369,163939.0
2016-01-08 10:10:00,36.16,36.16,36.02,36.09,143336.0,24.1302,24.1302,24.0368,24.0835,143336.0
2016-01-08 10:20:00,36.08,36.2,36.08,36.13,104557.0,24.0769,24.1569,24.0769,24.1102,104557.0
2016-01-08 10:30:00,36.14,36.32,36.14,36.26,85116.0,24.1169,24.237,24.1169,24.197,85116.0
2016-01-08 10:40:00,36.26,36.35,36.19,36.29,91441.0,24.197,24.257,24.1503,24.217,91441.0
2016-01-08 10:50:00,36.27,36.28,36.1,36.14,95757.0,24.2036,24.2103,24.0902,24.1169,95757.0
2016-01-08 11:00:00,36.14,36.22,36.06,36.1,115533.0,24.1169,24.1703,24.0635,24.0902,115533.0
2016-01-08 11:10:00,36.11,36.11,35.99,36.03,143949.0,24.0969,24.0969,24.0168,24.0435,143949.0
2016-01-08 11:20:00,36.02,36.15,36.0,36.12,62169.0,24.0368,24.1236,24.0235,24.1035,62169.0
2016-01-08 11:30:00,36.12,36.12,35.98,36.04,65566.0,24.1035,24.1035,24.0101,24.0502,65566.0
2016-01-08 11:40:00,36.04,36.11,35.96,36.11,93563.0,24.0502,24.0969,23.9968,24.0969,93563.0
2016-01-08 11:50:00,36.11,36.27,36.08,36.24,119502.0,24.0969,24.2036,24.0769,24.1836,119502.0
2016-01-08 12:00:00,36.25,36.33,36.19,36.32,77039.0,24.1903,24.2437,24.1503,24.237,77039.0
2016-01-08 12:10:00,36.32,36.41,36.27,36.4,72222.0,24.237,24.2971,24.2036,24.2904,72222.0
2016-01-08 12:20:00,36.39,36.56,36.37,36.54,112473.0,24.2837,24.3972,24.2704,24.3838,112473.0
2016-01-08 12:30:00,36.54,36.69,36.52,36.6,159613.0,24.3838,24.4839,24.3705,24.4239,159613.0
2016-01-08 12:40:00,36.61,36.7,36.59,36.67,91938.0,24.4305,24.4906,24.4172,24.4706,91938.0
2016-01-08 12:50:00,36.67,36.71,36.58,36.71,84191.0,24.4706,24.4973,24.4105,24.4973,84191.0
2016-01-08 13:00:00,36.7,36.78,36.53,36.56,105930.0,24.4906,24.544,24.3771,24.3972,105930.0
2016-01-08 13:10:00,36.55,36.57,36.48,36.57,32489.0,24.3905,24.4038,24.3438,24.4038,32489.0
2016-01-08 13:20:00,36.56,36.59,36.44,36.47,54886.0,24.3972,24.4172,24.3171,24.3371,54886.0
2016-01-08 13:30:00,36.47,36.63,36.46,36.62,37924.0,24.3371,24.4439,24.3304,24.4372,37924.0
2016-01-08 13:40:00,36.62,36.63,36.51,36.53,65081.0,24.4372,24.4439,24.3638,24.3771,65081.0
2016-01-08 13:50:00,36.53,36.54,36.43,36.45,89135.0,24.3771,24.3838,24.3104,24.3238,89135.0
2016-01-08 14:00:00,36.45,36.52,36.45,36.48,74977.0,24.3238,24.3705,24.3238,24.3438,74977.0
2016-01-08 14:10:00,36.48,36.48,36.34,36.4,53058.0,24.3438,24.3438,24.2504,24.2904,53058.0
2016-01-08 14:20:00,36.39,36.39,36.25,36.27,51992.0,24.2837,24.2837,24.1903,24.2036,51992.0
2016-01-08 14:30:00,36.26,36.28,36.2,36.23,94486.0,24.197,24.2103,24.1569,24.1769,94486.0
2016-01-08 14:40:00,36.23,36.37,36.21,36.35,46486.0,24.1769,24.2704,24.1636,24.257,46486.0
2016-01-08 14:50:00,36.35,36.35,36.27,36.27,63827.0,24.257,24.257,24.2036,24.2036,63827.0
2016-01-08 15:00:00,36.27,36.31,36.22,36.24,69692.0,24.2036,24.2303,24.1703,24.1836,69692.0
2016-01-08 15:10:00,36.23,36.26,36.17,36.18,76456.0,24.1769,24.197,24.1369,24.1436,76456.0
2016-01-08 15:20:00,36.18,36.21,36.1,36.12,73485.0,24.1436,24.1636,24.0902,24.1035,73485.0
2016-01-08 15:30:00,36.12,36.13,36.0,36.01,101934.0,24.1035,24.1102,24.0235,24.0301,101934.0
2016-01-08 15:40:00,36.01,36.01,35.9,35.91,232844.0,24.0301,24.0301,23.9567,23.9634,232844.0
2016-01-08 15:50:00,35.9,35.92,35.78,35.88,373532.0,23.9567,23.9701,23.8767,23.9434,373532.0
2016-01-11 09:30:00,36.18,36.37,36.18,36.27,171427.0,24.1436,24.2704,24.1436,24.2036,171427.0
2016-01-11 09:40:00,36.28,36.32,36.23,36.24,113118.0,24.2103,24.237,24.1769,24.1836,113118.0
2016-01-11 09:50:00,36.25,36.45,36.18,36.45,130568.0,24.1903,24.3238,24.1436,24.3238,130568.0
2016-01-11 10:00:00,36.44,36.48,36.28,36.35,191404.0,24.3171,24.3438,24.2103,24.257,191404.0
2016-01-11 10:10:00,36.35,36.44,36.32,36.34,73053.0,24.257,24.3171,24.237,24.2504,73053.0
2016-01-11 10:20:00,36.34,36.41,36.34,36.39,72708.0,24.2504,24.2971,24.2504,24.2837,72708.0
2016-01-11 10:30:00,36.39,36.54,36.39,36.46,82015.0,24.2837,24.3838,24.2837,24.3304,82015.0
2016-01-11 10:40:00,36.46,36.48,36.24,36.26,85349.0,24.3304,24.3438,24.1836,24.197,85349.0
2016-01-11 10:50:00,36.26,36.26,36.03,36.05,61983.0,24.197,24.197,24.0435,24.0568,61983.0
2016-01-11 11:00:00,36.05,36.05,35.94,35.98,115537.0,24.0568,24.0568,23.9834,24.0101,115537.0
2016-01-11 11:10:00,35.98,36.23,35.98,36.18,76541.0,24.0101,24.1769,24.0101,24.1436,76541.0
2016-01-11 11:20:00,36.18,36.26,36.16,36.24,82451.0,24.1436,24.197,24.1302,24.1836,82451.0
2016-01-11 11:30:00,36.23,36.23,36.13,36.15,139320.0,24.1769,24.1769,24.1102,24.1236,139320.0
2016-01-11 11:40:00,36.14,36.23,36.1,36.14,108738.0,24.1169,24.1769,24.0902,24.1169,108738.0
2016-01-11 11:50:00,36.14,36.19,36.11,36.13,83641.0,24.1169,24.1503,24.0969,24.1102,83641.0
2016-01-11 12:00:00,36.13,36.15,36.1,36.13,81602.0,24.1102,24.1236,24.0902,24.1102,81602.0
2016-01-11 12:10:00,36.14,36.2,36.12,36.16,65940.0,24.1169,24.1569,24.1035,24.1302,65940.0
2016-01-11 12:20:00,36.16,36.18,36.13,36.17,74624.0,24.1302,24.1436,24.1102,24.1369,74624.0
2016-01-11 12:30:00,36.17,36.32,36.17,36.27,140197.0,24.1369,24.237,24.1369,24.2036,140197.0
2016-01-11 12:40:00,36.28,36.28,36.15,36.16,80553.0,24.2103,24.2103,24.1236,24.1302,80553.0
2016-01-11 12:50:00,36.15,36.27,36.12,36.27,202141.0,24.1236,24.2036,24.1035,24.2036,202141.0
2016-01-11 13:00:00,36.27,36.31,36.2,36.22,244183.0,24.2036,24.2303,24.1569,24.1703,244183.0
2016-01-11 13:10:00,36.22,36.24,36.09,36.22,219976.0,24.1703,24.1836,24.0835,24.1703,219976.0
2016-01-11 13:20:00,36.22,36.23,36.12,36.15,121517.0,24.1703,24.1769,24.1035,24.1236,121517.0
2016-01-11 13:30:00,36.15,36.21,36.12,36.17,187170.0,24.1236,24.1636,24.1035,24.1369,187170.0
2016-01-11 13:40:00,36.17,36.19,36.12,36.13,79011.0,24.1369,24.1503,24.1035,24.1102,79011.0
2016-01-11 13:50:00,36.13,36.14,36.04,36.05,54252.0,24.1102,24.1169,24.0502,24.0568,54252.0
2016-01-11 14:00:00,36.05,36.13,35.99,36.05,107438.0,24.0568,24.1102,24.0168,24.0568,107438.0
2016-01-11 14:10:00,36.06,36.23,36.04,36.23,112524.0,24.0635,24.1769,24.0502,24.1769,112524.0
2016-01-11 14:20:00,36.22,36.28,36.18,36.25,98122.0,24.1703,24.2103,24.1436,24.1903,98122.0
2016-01-11 14:30:00,36.25,36.28,36.19,36.25,84618.0,24.1903,24.2103,24.1503,24.1903,84618.0
2016-01-11 14:40:00,36.25,36.28,36.21,36.21,117359.0,24.1903,24.2103,24.1636,24.1636,117359.0
2016-01-11 14:50:00,36.21,36.24,36.19,36.2,140423.0,24.1636,24.1836,24.1503,24.1569,140423.0
2016-01-11 15:00:00,36.21,36.25,36.11,36.12,208070.0,24.1636,24.1903,24.0969,24.1035,208070.0
2016-01-11 15:10:00,36.11,36.12,35.95,35.98,168248.0,24.0969,24.1035,23.9901,24.0101,168248.0
2016-01-11 15:20:00,35.97,36.31,35.96,36.27,140057.0,24.0034,24.2303,23.9968,24.2036,140057.0
2016-01-11 15:30:00,36.28,36.51,36.28,36.45,220110.0,24.2103,24.3638,24.2103,24.3238,220110.0
2016-01-11 15:40:00,36.45,36.53,36.42,36.48,359030.0,24.3238,24.3771,24.3037,24.3438,359030.0
2016-01-11 15:50:00,36.47,36.51,36.38,36.38,429399.0,24.3371,24.3638,24.277,24.277,429399.0
2016-01-12 09:30:00,36.72,36.85,36.63,36.78,66719.0,24.5039,24.5907,24.4439,24.544,66719.0
2016-01-12 09:40:00,36.76,36.88,36.75,36.8,104339.0,24.5306,24.6107,24.524,24.5573,104339.0
2016-01-12 09:50:00,36.81,36.84,36.71,36.72,67532.0,24.564,24.584,24.4973,24.5039,67532.0
2016-01-12 10:00:00,36.73,36.76,36.5,36.51,77650.0,24.5106,24.5306,24.3571,24.3638,77650.0
2016-01-12 10:10:00,36.51,36.64,36.5,36.54,64096.0,24.3638,24.4505,24.3571,24.3838,64096.0
2016-01-12 10:20:00,36.53,36.54,36.42,36.49,103431.0,24.3771,24.3838,24.3037,24.3505,103431.0
2016-01-12 10:30:00,36.48,36.56,36.45,36.5,82757.0,24.3438,24.3972,24.3238,24.3571,82757.0
2016-01-12 10:40:00,36.5,36.57,36.39,36.4,139066.0,24.3571,24.4038,24.2837,24.2904,139066.0
2016-01-12 10:50:00,36.41,36.45,36.4,36.41,102679.0,24.2971,24.3238,24.2904,24.2971,102679.0
2016-01-12 11:00:00,36.41,36.52,36.39,36.44,106985.0,24.2971,24.3705,24.2837,24.3171,106985.0
2016-01-12 11:10:00,36.43,36.43,36.29,36.43,108118.0,24.3104,24.3104,24.217,24.3104,108118.0
2016-01-12 11:20:00,36.43,36.48,36.27,36.3,134036.0,24.3104,24.3438,24.2036,24.2237,134036.0
2016-01-12 11:30:00,36.3,36.3,36.14,36.19,50990.0,24.2237,24.2237,24.1169,24.1503,50990.0
2016-01-12 11:40:00,36.18,36.4,36.18,36.39,60762.0,24.1436,24.2904,24.1436,24.2837,60762.0
2016-01-12 11:50:00,36.4,36.42,36.26,36.32,90434.0,24.2904,24.3037,24.197,24.237,90434.0
2016-01-12 12:00:00,36.32,36.41,36.3,36.38,82362.0,24.237,24.2971,24.2237,24.277,82362.0
2016-01-12 12:10:00,36.38,36.38,36.2,36.21,64789.0,24.277,24.277,24.1569,24.1636,64789.0
2016-01-12 12:20:00,36.2,36.23,36.13,36.18,53713.0,24.1569,24.1769,24.1102,24.1436,53713.0
2016-01-12 12:30:00,36.18,36.22,36.14,36.18,65335.0,24.1436,24.1703,24.1169,24.1436,65335.0
2016-01-12 12:40:00,36.17,36.28,36.16,36.26,107505.0,24.1369,24.2103,24.1302,24.197,107505.0
2016-01-12 12:50:00,36.26,36.3,36.13,36.13,99192.0,24.197,24.2237,24.1102,24.1102,99192.0
2016-01-12 13:00:00,36.14,36.25,36.12,36.16,46286.0,24.1169,24.1903,24.1035,24.1302,46286.0
2016-01-12 13:10:00,36.17,36.22,36.16,36.18,51381.0,24.1369,24.1703,24.1302,24.1436,51381.0
2016-01-12 13:20:00,36.17,36.17,35.99,35.99,42591.0,24.1369,24.1369,24.0168,24.0168,42591.0
2016-01-12 13:30:00,36.0,36.2,35.99,36.19,91113.0,24.0235,24.1569,24.0168,24.1503,91113.0
2016-01-12 13:40:00,36.19,36.31,36.19,36.31,64584.0,24.1503,24.2303,24.1503,24.2303,64584.0
2016-01-12 13:50:00,36.32,36.34,36.13,36.14,38600.0,24.237,24.2504,24.1102,24.1169,38600.0
2016-01-12 14:00:00,36.13,36.14,35.99,36.04,73143.0,24.1102,24.1169,24.0168,24.0502,73143.0
2016-01-12 14:10:00,36.04,36.1,35.96,35.99,58143.0,24.0502,24.0902,23.9968,24.0168,58143.0
2016-01-12 14:20:00,35.98,36.12,35.95,36.06,61904.0,24.0101,24.1035,23.9901,24.0635,61904.0
2016-01-12 14:30:00,36.06,36.25,36.03,36.23,87777.0,24.0635,24.1903,24.0435,24.1769,87777.0
2016-01-12 14:40:00,36.23,36.24,36.09,36.11,83842.0,24.1769,24.1836,24.0835,24.0969,83842.0
2016-01-12 14:50:00,36.12,36.25,36.11,36.23,63506.0,24.1035,24.1903,24.0969,24.1769,63506.0
2016-01-12 15:00:00,36.24,36.26,36.12,36.12,68968.0,24.1836,24.197,24.1035,24.1035,68968.0
2016-01-12 15:10:00,36.12,36.29,36.1,36.29,88714.0,24.1035,24.217,24.0902,24.217,88714.0
2016-01-12 15:20:00,36.3,36.4,36.28,36.3,118394.0,24.2237,24.2904,24.2103,24.2237,118394.0
2016-01-12 15:30:00,36.3,36.39,36.23,36.3,148585.0,24.2237,24.2837,24.1769,24.2237,148585.0
2016-01-12 15:40:00,36.3,36.48,36.29,36.38,177952.0,24.2237,24.3438,24.217,24.277,177952.0
2016-01-12 15:50:00,36.37,36.4,36.32,36.35,255967.0,24.2704,24.2904,24.237,24.257,255967.0
2016-01-13 09:30:00,36.55,36.87,36.46,36.84,143152.0,24.3905,24.604,24.3304,24.584,143152.0
2016-01-13 09:40:00,36.87,37.0,36.81,36.93,111876.0,24.604,24.6908,24.564,24.6441,111876.0
2016-01-13 09:50:00,36.93,36.94,36.76,36.87,118429.0,24.6441,24.6507,24.5306,24.604,118429.0
2016-01-13 10:00:00,36.88,37.05,36.85,37.04,87334.0,24.6107,24.7241,24.5907,24.7175,87334.0
2016-01-13 10:10:00,37.04,37.05,36.75,36.77,63710.0,24.7175,24.7241,24.524,24.5373,63710.0
2016-01-13 10:20:00,36.76,36.83,36.73,36.78,82829.0,24.5306,24.5773,24.5106,24.544,82829.0
2016-01-13 10:30:00,36.78,36.78,36.61,36.62,119104.0,24.544,24.544,24.4305,24.4372,119104.0
2016-01-13 10:40:00,36.62,36.82,36.6,36.81,96824.0,24.4372,24.5707,24.4239,24.564,96824.0
2016-01-13 10:50:00,36.82,36.87,36.72,36.86,64547.0,24.5707,24.604,24.5039,24.5974,64547.0
2016-01-13 11:00:00,36.86,36.86,36.63,36.65,75406.0,24.5974,24.5974,24.4439,24.4572,75406.0
2016-01-13 11:10:00,36.64,36.88,36.63,36.81,78710.0,24.4505,24.6107,24.4439,24.564,78710.0
2016-01-13 11:20:00,36.81,36.83,36.66,36.73,60551.0,24.564,24.5773,24.4639,24.5106,60551.0
2016-01-13 11:30:00,36.73,36.79,36.65,36.68,91899.0,24.5106,24.5506,24.4572,24.4772,91899.0
2016-01-13 11:40:00,36.67,36.67,36.54,36.55,57912.0,24.4706,24.4706,24.3838,24.3905,57912.0
2016-01-13 11:50:00,36.54,36.57,36.48,36.57,64393.0,24.3838,24.4038,24.3438,24.4038,64393.0
2016-01-13 12:00:00,36.57,36.66,36.54,36.57,39414.0,24.4038,24.4639,24.3838,24.4038,39414.0
2016-01-13 12:10:00,36.58,36.64,36.54,36.56,53148.0,24.4105,24.4505,24.3838,24.3972,53148.0
2016-01-13 12:20:00,36.56,36.7,36.55,36.68,88006.0,24.3972,24.4906,24.3905,24.4772,88006.0
2016-01-13 12:30:00,36.68,36.7,36.57,36.64,78438.0,24.4772,24.4906,24.4038,24.4505,78438.0
2016-01-13 12:40:00,36.64,36.68,36.59,36.65,60398.0,24.4505,24.4772,24.4172,24.4572,60398.0
2016-01-13 12:50:00,36.64,36.65,36.52,36.55,39684.0,24.4505,24.4572,24.3705,24.3905,39684.0
2016-01-13 13:00:00,36.55,36.65,36.52,36.63,53457.0,24.3905,24.4572,24.3705,24.4439,53457.0
2016-01-13 13:10:00,36.63,36.65,36.55,36.57,54738.0,24.4439,24.4572,24.3905,24.4038,54738.0
2016-01-13 13:20:00,36.57,36.58,36.5,36.52,73656.0,24.4038,24.4105,24.3571,24.3705,73656.0
2016-01-13 13:30:00,36.52,36.54,36.39,36.39,54726.0,24.3705,24.3838,24.2837,24.2837,54726.0
2016-01-13 13:40:00,36.39,36.44,36.34,36.37,95605.0,24.2837,24.3171,24.2504,24.2704,95605.0
2016-01-13 13:50:00,36.37,36.51,36.37,36.39,73717.0,24.2704,24.3638,24.2704,24.2837,73717.0
2016-01-13 14:00:00,36.4,36.45,36.32,36.37,63290.0,24.2904,24.3238,24.237,24.2704,63290.0
2016-01-13 14:10:00,36.37,36.4,36.24,36.28,75595.0,24.2704,24.2904,24.1836,24.2103,75595.0
2016-01-13 14:20:00,36.27,36.28,36.17,36.24,73572.0,24.2036,24.2103,24.1369,24.1836,73572.0
2016-01-13 14:30:00,36.23,36.24,36.05,36.15,87842.0,24.1769,24.1836,24.0568,24.1236,87842.0
2016-01-13 14:40:00,36.14,36.14,35.98,36.05,69797.0,24.1169,24.1169,24.0101,24.0568,69797.0
2016-01-13 14:50:00,36.05,36.21,36.05,36.12,64595.0,24.0568,24.1636,24.0568,24.1035,64595.0
2016-01-13 15:00:00,36.14,36.15,36.06,36.1,72362.0,24.1169,24.1236,24.0635,24.0902,72362.0
2016-01-13 15:10:00,36.09,36.15,36.0,36.13,77267.0,24.0835,24.1236,24.0235,24.1102,77267.0
2016-01-13 15:20:00,36.12,36.24,36.1,36.16,113335.0,24.1035,24.1836,24.0902,24.1302,113335.0
2016-01-13 15:30:00,36.16,36.19,36.06,36.14,137697.0,24.1302,24.1503,24.0635,24.1169,137697.0
2016-01-13 15:40:00,36.14,36.21,36.01,36.04,211799.0,24.1169,24.1636,24.0301,24.0502,211799.0
2016-01-13 15:50:00,36.04,36.1,35.99,36.05,262765.0,24.0502,24.0902,24.0168,24.0568,262765.0
2016-01-14 09:30:00,36.17,36.26,36.02,36.06,82622.0,24.1369,24.197,24.0368,24.0635,82622.0
2016-01-14 09:40:00,36.07,36.17,36.01,36.04,46318.0,24.0702,24.1369,24.0301,24.0502,46318.0
2016-01-14 09:50:00,36.08,36.09,35.89,35.91,130031.0,24.0769,24.0835,23.9501,23.9634,130031.0
2016-01-14 10:00:00,35.92,35.93,35.7,35.73,182624.0,23.9701,23.9768,23.8233,23.8433,182624.0
2016-01-14 10:10:00,35.73,36.05,35.68,35.95,120151.0,23.8433,24.0568,23.8099,23.9901,120151.0
2016-01-14 10:20:00,35.96,36.05,35.84,36.05,119687.0,23.9968,24.0568,23.9167,24.0568,119687.0
2016-01-14 10:30:00,36.04,36.43,36.01,36.39,132948.0,24.0502,24.3104,24.0301,24.2837,132948.0
2016-01-14 10:40:00,36.39,36.51,36.28,36.5,113455.0,24.2837,24.3638,24.2103,24.3571,113455.0
2016-01-14 10:50:00,36.5,36.5,36.31,36.31,153415.0,24.3571,24.3571,24.2303,24.2303,153415.0
2016-01-14 11:00:00,36.32,36.37,36.17,36.19,55604.0,24.237,24.2704,24.1369,24.1503,55604.0
2016-01-14 11:10:00,36.19,36.35,36.17,36.18,42202.0,24.1503,24.257,24.1369,24.1436,42202.0
2016-01-14 11:20:00,36.19,36.22,36.11,36.2,78553.0,24.1503,24.1703,24.0969,24.1569,78553.0
2016-01-14 11:30:00,36.21,36.23,36.14,36.22,73950.0,24.1636,24.1769,24.1169,24.1703,73950.0
2016-01-14 11:40:00,36.22,36.35,36.2,36.25,160393.0,24.1703,24.257,24.1569,24.1903,160393.0
2016-01-14 11:50:00,36.25,36.41,36.21,36.39,74817.0,24.1903,24.2971,24.1636,24.2837,74817.0
2016-01-14 12:00:00,36.39,36.44,36.3,36.3,42561.0,24.2837,24.3171,24.2237,24.2237,42561.0
2016-01-14 12:10:00,36.31,36.31,36.19,36.22,74021.0,24.2303,24.2303,24.1503,24.1703,74021.0
2016-01-14 12:20:00,36.23,36.25,36.14,36.18,62631.0,24.1769,24.1903,24.1169,24.1436,62631.0
2016-01-14 12:30:00,36.18,36.21,36.13,36.21,62898.0,24.1436,24.1636,24.1102,24.1636,62898.0
2016-01-14 12:40:00,36.22,36.35,36.22,36.29,39768.0,24.1703,24.257,24.1703,24.217,39768.0
2016-01-14 12:50:00,36.3,36.32,36.22,36.24,41077.0,24.2237,24.237,24.1703,24.1836,41077.0
2016-01-14 13:00:00,36.24,36.47,36.23,36.44,49921.0,24.1836,24.3371,24.1769,24.3171,49921.0
2016-01-14 13:10:00,36.44,36.48,36.41,36.47,38978.0,24.3171,24.3438,24.2971,24.3371,38978.0
2016-01-14 13:20:00,36.48,36.59,36.47,36.55,40793.0,24.3438,24.4172,24.3371,24.3905,40793.0
2016-01-14 13:30:00,36.56,36.61,36.52,36.52,46121.0,24.3972,24.4305,24.3705,24.3705,46121.0
2016-01-14 13:40:00,36.53,36.54,36.44,36.45,47592.0,24.3771,24.3838,24.3171,24.3238,47592.0
2016-01-14 13:50:00,36.45,36.58,36.42,36.56,41787.0,24.3238,24.4105,24.3037,24.3972,41787.0
2016-01-14 14:00:00,36.57,36.6,36.5,36.58,66456.0,24.4038,24.4239,24.3571,24.4105,66456.0
2016-01-14 14:10:00,36.57,36.7,36.53,36.56,87737.0,24.4038,24.4906,24.3771,24.3972,87737.0
2016-01-14 14:20:00,36.56,36.62,36.53,36.59,70385.0,24.3972,24.4372,24.3771,24.4172,70385.0
2016-01-14 14:30:00,36.59,36.66,36.58,36.59,67986.0,24.4172,24.4639,24.4105,24.4172,67986.0
2016-01-14 14:40:00,36.59,36.64,36.57,36.59,74064.0,24.4172,24.4505,24.4038,24.4172,74064.0
2016-01-14 14:50:00,36.6,36.75,36.6,36.72,46934.0,24.4239,24.524,24.4239,24.5039,46934.0
2016-01-14 15:00:00,36.72,36.77,36.7,36.74,60236.0,24.5039,24.5373,24.4906,24.5173,60236.0
2016-01-14 15:10:00,36.75,36.79,36.71,36.73,71095.0,24.524,24.5506,24.4973,24.5106,71095.0
2016-01-14 15:20:00,36.73,36.79,36.69,36.72,79654.0,24.5106,24.5506,24.4839,24.5039,79654.0
2016-01-14 15:30:00,36.72,36.72,36.46,36.52,131089.0,24.5039,24.5039,24.3304,24.3705,131089.0
2016-01-14 15:40:00,36.51,36.62,36.48,36.54,152515.0,24.3638,24.4372,24.3438,24.3838,152515.0
2016-01-14 15:50:00,36.55,36.59,36.46,36.53,258180.0,24.3905,24.4172,24.3304,24.3771,258180.0
2016-01-15 09:30:00,35.49,35.97,35.49,35.97,280323.0,23.6831,24.0034,23.6831,24.0034,280323.0
2016-01-15 09:40:00,35.96,36.13,35.92,36.1,94157.0,23.9968,24.1102,23.9701,24.0902,94157.0
2016-01-15 09:50:00,36.12,36.47,36.1,36.25,160695.0,24.1035,24.3371,24.0902,24.1903,160695.0
2016-01-15 10:00:00,36.23,36.33,36.05,36.32,131356.0,24.1769,24.2437,24.0568,24.237,131356.0
2016-01-15 10:10:00,36.33,36.34,36.16,36.25,181365.0,24.2437,24.2504,24.1302,24.1903,181365.0
2016-01-15 10:20:00,36.26,36.45,36.24,36.41,116159.0,24.197,24.3238,24.1836,24.2971,116159.0
2016-01-15 10:30:00,36.41,36.8,36.4,36.78,249776.0,24.2971,24.5573,24.2904,24.544,249776.0
2016-01-15 10:40:00,36.78,36.79,36.56,36.63,85234.0,24.544,24.5506,24.3972,24.4439,85234.0
2016-01-15 10:50:00,36.63,36.64,36.42,36.45,299690.0,24.4439,24.4505,24.3037,24.3238,299690.0
2016-01-15 11:00:00,36.45,36.54,36.37,36.39,135774.0,24.3238,24.3838,24.2704,24.2837,135774.0
2016-01-15 11:10:00,36.4,36.58,36.35,36.48,108045.0,24.2904,24.4105,24.257,24.3438,108045.0
2016-01-15 11:20:00,36.48,36.51,36.39,36.43,70462.0,24.3438,24.3638,24.2837,24.3104,70462.0
2016-01-15 11:30:00,36.43,36.48,36.3,36.31,87725.0,24.3104,24.3438,24.2237,24.2303,87725.0
2016-01-15 11:40:00,36.31,36.31,36.12,36.12,95337.0,24.2303,24.2303,24.1035,24.1035,95337.0
2016-01-15 11:50:00,36.11,36.14,36.0,36.1,100300.0,24.0969,24.1169,24.0235,24.0902,100300.0
2016-01-15 12:00:00,36.1,36.1,35.88,35.98,69282.0,24.0902,24.0902,23.9434,24.0101,69282.0
2016-01-15 12:10:00,35.98,36.06,35.86,35.86,62268.0,24.0101,24.0635,23.93,23.93,62268.0
2016-01-15 12:20:00,35.86,35.88,35.7,35.83,87066.0,23.93,23.9434,23.8233,23.91,87066.0
2016-01-15 12:30:00,35.83,35.83,35.67,35.72,59562.0,23.91,23.91,23.8033,23.8366,59562.0
2016-01-15 12:40:00,35.71,35.93,35.69,35.89,52448.0,23.8299,23.9768,23.8166,23.9501,52448.0
2016-01-15 12:50:00,35.9,35.97,35.88,35.92,61884.0,23.9567,24.0034,23.9434,23.9701,61884.0
2016-01-15 13:00:00,35.92,35.97,35.8,35.83,63466.0,23.9701,24.0034,23.89,23.91,63466.0
2016-01-15 13:10:00,35.83,35.99,35.82,35.99,74105.0,23.91,24.0168,23.9033,24.0168,74105.0
2016-01-15 13:20:00,35.98,36.03,35.95,35.97,110261.0,24.0101,24.0435,23.9901,24.0034,110261.0
2016-01-15 13:30:00,35.97,36.07,35.95,36.0,63649.0,24.0034,24.0702,23.9901,24.0235,63649.0
2016-01-15 13:40:00,36.0,36.18,35.98,36.11,64842.0,24.0235,24.1436,24.0101,24.0969,64842.0
2016-01-15 13:50:00,36.11,36.21,36.08,36.16,54478.0,24.0969,24.1636,24.0769,24.1302,54478.0
2016-01-15 14:00:00,36.16,36.2,36.1,36.18,96462.0,24.1302,24.1569,24.0902,24.1436,96462.0
2016-01-15 14:10:00,36.19,36.26,36.19,36.24,74744.0,24.1503,24.197,24.1503,24.1836,74744.0
2016-01-15 14:20:00,36.24,36.25,36.13,36.14,56934.0,24.1836,24.1903,24.1102,24.1169,56934.0
2016-01-15 14:30:00,36.13,36.23,36.12,36.22,69377.0,24.1102,24.1769,24.1035,24.1703,69377.0
2016-01-15 14:40:00,36.23,36.3,36.23,36.29,69454.0,24.1769,24.2237,24.1769,24.217,69454.0
2016-01-15 14:50:00,36.29,36.49,36.25,36.47,89893.0,24.217,24.3505,24.1903,24.3371,89893.0
2016-01-15 15:00:00,36.47,36.5,36.39,36.42,92759.0,24.3371,24.3571,24.2837,24.3037,92759.0
2016-01-15 15:10:00,36.41,36.43,36.23,36.26,83633.0,24.2971,24.3104,24.1769,24.197,83633.0
2016-01-15 15:20:00,36.26,36.42,36.24,36.41,88890.0,24.197,24.3037,24.1836,24.2971,88890.0
2016-01-15 15:30:00,36.41,36.47,36.31,36.38,191808.0,24.2971,24.3371,24.2303,24.277,191808.0
2016-01-15 15:40:00,36.38,36.51,36.29,36.5,171185.0,24.277,24.3638,24.217,24.3571,171185.0
2016-01-15 15:50:00,36.5,36.51,36.36,36.41,306680.0,24.3571,24.3638,24.2637,24.2971,306680.0
2016-01-19 09:30:00,36.76,36.83,36.43,36.44,172983.0,24.5306,24.5773,24.3104,24.3171,172983.0
2016-01-19 09:40:00,36.43,36.47,36.09,36.14,81042.0,24.3104,24.3371,24.0835,24.1169,81042.0
2016-01-19 09:50:00,36.13,36.38,36.02,36.38,99790.0,24.1102,24.277,24.0368,24.277,99790.0
2016-01-19 10:00:00,36.38,36.45,36.12,36.14,94826.0,24.277,24.3238,24.1035,24.1169,94826.0
2016-01-19 10:10:00,36.14,36.26,36.13,36.2,71050.0,24.1169,24.197,24.1102,24.1569,71050.0
2016-01-19 10:20:00,36.2,36.24,36.12,36.23,53582.0,24.1569,24.1836,24.1035,24.1769,53582.0
2016-01-19 10:30:00,36.24,36.32,36.08,36.08,57209.0,24.1836,24.237,24.0769,24.0769,57209.0
2016-01-19 10:40:00,36.08,36.1,36.0,36.09,73271.0,24.0769,24.0902,24.0235,24.0835,73271.0
2016-01-19 10:50:00,36.1,36.14,35.64,35.69,300166.0,24.0902,24.1169,23.7832,23.8166,300166.0
2016-01-19 11:00:00,35.69,35.86,35.69,35.84,75890.0,23.8166,23.93,23.8166,23.9167,75890.0
2016-01-19 11:10:00,35.83,35.83,35.59,35.6,91309.0,23.91,23.91,23.7499,23.7565,91309.0
2016-01-19 11:20:00,35.6,35.87,35.6,35.87,74792.0,23.7565,23.9367,23.7565,23.9367,74792.0
2016-01-19 11:30:00,35.87,35.95,35.8,35.91,55697.0,23.9367,23.9901,23.89,23.9634,55697.0
2016-01-19 11:40:00,35.91,35.99,35.8,35.8,67660.0,23.9634,24.0168,23.89,23.89,67660.0
2016-01-19 11:50:00,35.79,35.85,35.73,35.73,52973.0,23.8833,23.9234,23.8433,23.8433,52973.0
2016-01-19 12:00:00,35.75,35.75,35.5,35.51,70778.0,23.8566,23.8566,23.6898,23.6965,70778.0
2016-01-19 12:10:00,35.51,35.57,35.4,35.49,98615.0,23.6965,23.7365,23.6231,23.6831,98615.0
2016-01-19 12:20:00,35.48,35.57,35.37,35.55,110506.0,23.6765,23.7365,23.6031,23.7232,110506.0
2016-01-19 12:30:00,35.55,35.67,35.53,35.55,48449.0,23.7232,23.8033,23.7098,23.7232,48449.0
2016-01-19 12:40:00,35.54,35.58,35.4,35.45,52467.0,23.7165,23.7432,23.6231,23.6564,52467.0
2016-01-19 12:50:00,35.45,35.55,35.41,35.53,49311.0,23.6564,23.7232,23.6297,23.7098,49311.0
2016-01-19 13:00:00,35.54,35.59,35.47,35.57,50119.0,23.7165,23.7499,23.6698,23.7365,50119.0
2016-01-19 13:10:00,35.57,35.72,35.55,35.69,52246.0,23.7365,23.8366,23.7232,23.8166,52246.0
2016-01-19 13:20:00,35.7,35.75,35.57,35.58,35320.0,23.8233,23.8566,23.7365,23.7432,35320.0
2016-01-19 13:30:00,35.57,35.64,35.5,35.62,26868.0,23.7365,23.7832,23.6898,23.7699,26868.0
2016-01-19 13:40:00,35.62,35.63,35.49,35.57,30733.0,23.7699,23.7766,23.6831,23.7365,30733.0
2016-01-19 13:50:00,35.56,35.57,35.41,35.42,48332.0,23.7298,23.7365,23.6297,23.6364,48332.0
2016-01-19 14:00:00,35.41,35.44,35.22,35.23,65341.0,23.6297,23.6498,23.503,23.5096,65341.0
2016-01-19 14:10:00,35.22,35.28,35.15,35.22,64849.0,23.503,23.543,23.4562,23.503,64849.0
2016-01-19 14:20:00,35.22,35.22,35.15,35.19,48279.0,23.503,23.503,23.4562,23.4829,48279.0
2016-01-19 14:30:00,35.2,35.22,35.13,35.16,64803.0,23.4896,23.503,23.4429,23.4629,64803.0
2016-01-19 14:40:00,35.16,35.19,35.02,35.08,91941.0,23.4629,23.4829,23.3695,23.4095,91941.0
2016-01-19 14:50:00,35.07,35.26,35.05,35.24,89298.0,23.4029,23.5296,23.3895,23.5163,89298.0
2016-01-19 15:00:00,35.24,35.31,35.19,35.28,64606.0,23.5163,23.563,23.4829,23.543,64606.0
2016-01-19 15:10:00,35.28,35.29,35.15,35.24,64975.0,23.543,23.5497,23.4562,23.5163,64975.0
2016-01-19 15:20:00,35.24,35.5,35.23,35.5,80799.0,23.5163,23.6898,23.5096,23.6898,80799.0
2016-01-19 15:30:00,35.49,35.58,35.49,35.53,190555.0,23.6831,23.7432,23.6831,23.7098,190555.0
2016-01-19 15:40:00,35.53,35.75,35.52,35.74,223484.0,23.7098,23.8566,23.7032,23.85,223484.0
2016-01-19 15:50:00,35.74,35.75,35.63,35.64,423152.0,23.85,23.8566,23.7766,23.7832,423152.0
2016-01-20 09:30:00,35.07,35.15,34.6,34.6,169617.0,23.4029,23.4562,23.0892,23.0892,169617.0
2016-01-20 09:40:00,34.61,34.93,34.56,34.86,118338.0,23.0959,23.3094,23.0625,23.2627,118338.0
2016-01-20 09:50:00,34.85,34.97,34.36,34.42,188536.0,23.256,23.3361,22.9291,22.9691,188536.0
2016-01-20 10:00:00,34.45,34.68,34.38,34.46,79681.0,22.9891,23.1426,22.9424,22.9958,79681.0
2016-01-20 10:10:00,34.46,34.46,34.19,34.23,175284.0,22.9958,22.9958,22.8156,22.8423,175284.0
2016-01-20 10:20:00,34.25,34.28,34.13,34.26,137181.0,22.8557,22.8757,22.7756,22.8623,137181.0
2016-01-20 10:30:00,34.26,34.34,34.1,34.1,117839.0,22.8623,22.9157,22.7556,22.7556,117839.0
2016-01-20 10:40:00,34.09,34.3,34.03,34.28,128562.0,22.7489,22.889,22.7088,22.8757,128562.0
2016-01-20 10:50:00,34.28,34.34,34.14,34.21,80921.0,22.8757,22.9157,22.7823,22.829,80921.0
2016-01-20 11:00:00,34.2,34.51,34.2,34.45,110694.0,22.8223,23.0292,22.8223,22.9891,110694.0
2016-01-20 11:10:00,34.45,34.57,34.42,34.53,90528.0,22.9891,23.0692,22.9691,23.0425,90528.0
2016-01-20 11:20:00,34.53,34.67,34.48,34.54,163664.0,23.0425,23.1359,23.0091,23.0492,163664.0
2016-01-20 11:30:00,34.54,34.71,34.54,34.66,102801.0,23.0492,23.1626,23.0492,23.1293,102801.0
2016-01-20 11:40:00,34.65,34.66,34.43,34.43,60116.0,23.1226,23.1293,22.9758,22.9758,60116.0
2016-01-20 11:50:00,34.42,34.42,34.32,34.34,90671.0,22.9691,22.9691,22.9024,22.9157,90671.0
2016-01-20 12:00:00,34.35,34.41,34.21,34.27,107713.0,22.9224,22.9624,22.829,22.869,107713.0
2016-01-20 12:10:00,34.27,34.36,34.21,34.21,57463.0,22.869,22.9291,22.829,22.829,57463.0
2016-01-20 12:20:00,34.23,34.24,34.05,34.11,78942.0,22.8423,22.849,22.7222,22.7622,78942.0
2016-01-20 12:30:00,34.11,34.25,34.11,34.18,145432.0,22.7622,22.8557,22.7622,22.8089,145432.0
2016-01-20 12:40:00,34.17,34.2,34.08,34.12,80065.0,22.8023,22.8223,22.7422,22.7689,80065.0
2016-01-20 12:50:00,34.11,34.5,34.08,34.48,80283.0,22.7622,23.0225,22.7422,23.0091,80283.0
2016-01-20 13:00:00,34.49,34.56,34.37,34.4,67636.0,23.0158,23.0625,22.9357,22.9558,67636.0
2016-01-20 13:10:00,34.39,34.43,34.2,34.23,62234.0,22.9491,22.9758,22.8223,22.8423,62234.0
2016-01-20 13:20:00,34.23,34.44,34.21,34.41,46538.0,22.8423,22.9824,22.829,22.9624,46538.0
2016-01-20 13:30:00,34.4,34.58,34.39,34.55,51782.0,22.9558,23.0759,22.9491,23.0559,51782.0
2016-01-20 13:40:00,34.56,34.77,34.54,34.74,58634.0,23.0625,23.2027,23.0492,23.1826,58634.0
2016-01-20 13:50:00,34.74,34.84,34.68,34.69,47058.0,23.1826,23.2494,23.1426,23.1493,47058.0
2016-01-20 14:00:00,34.69,34.71,34.52,34.64,67000.0,23.1493,23.1626,23.0358,23.1159,67000.0
2016-01-20 14:10:00,34.65,34.84,34.65,34.78,75211.0,23.1226,23.2494,23.1226,23.2093,75211.0
2016-01-20 14:20:00,34.78,34.84,34.71,34.79,71968.0,23.2093,23.2494,23.1626,23.216,71968.0
2016-01-20 14:30:00,34.79,34.83,34.66,34.82,58349.0,23.216,23.2427,23.1293,23.236,58349.0
2016-01-20 14:40:00,34.82,34.87,34.75,34.79,68865.0,23.236,23.2694,23.1893,23.216,68865.0
2016-01-20 14:50:00,34.79,35.07,34.77,35.0,88166.0,23.216,23.4029,23.2027,23.3561,88166.0
2016-01-20 15:00:00,35.0,35.2,34.93,35.18,82687.0,23.3561,23.4896,23.3094,23.4763,82687.0
2016-01-20 15:10:00,35.18,35.55,35.16,35.48,112126.0,23.4763,23.7232,23.4629,23.6765,112126.0
2016-01-20 15:20:00,35.49,35.61,35.47,35.59,124965.0,23.6831,23.7632,23.6698,23.7499,124965.0
2016-01-20 15:30:00,35.59,35.61,35.42,35.5,154556.0,23.7499,23.7632,23.6364,23.6898,154556.0
2016-01-20 15:40:00,35.51,35.51,35.26,35.34,212323.0,23.6965,23.6965,23.5296,23.583,212323.0
2016-01-20 15:50:00,35.34,35.4,35.26,35.31,240764.0,23.583,23.6231,23.5296,23.563,240764.0
2016-01-21 09:30:00,35.45,35.54,35.11,35.3,100641.0,23.6564,23.7165,23.4296,23.5563,100641.0
2016-01-21 09:40:00,35.3,35.4,34.98,34.99,57173.0,23.5563,23.6231,23.3428,23.3495,57173.0
2016-01-21 09:50:00,35.0,35.2,34.96,34.96,58326.0,23.3561,23.4896,23.3295,23.3295,58326.0
2016-01-21 10:00:00,34.98,35.42,34.94,35.41,98162.0,23.3428,23.6364,23.3161,23.6297,98162.0
2016-01-21 10:10:00,35.42,35.6,35.41,35.46,53050.0,23.6364,23.7565,23.6297,23.6631,53050.0
2016-01-21 10:20:00,35.46,35.53,35.25,35.36,53578.0,23.6631,23.7098,23.523,23.5964,53578.0
2016-01-21 10:30:00,35.36,35.52,35.25,35.33,80643.0,23.5964,23.7032,23.523,23.5764,80643.0
2016-01-21 10:40:00,35.33,35.59,35.32,35.46,95137.0,23.5764,23.7499,23.5697,23.6631,95137.0
2016-01-21 10:50:00,35.46,35.52,35.29,35.3,50439.0,23.6631,23.7032,23.5497,23.5563,50439.0
2016-01-21 11:00:00,35.3,35.58,35.17,35.5,77035.0,23.5563,23.7432,23.4696,23.6898,77035.0
2016-01-21 11:10:00,35.49,35.54,35.4,35.49,68593.0,23.6831,23.7165,23.6231,23.6831,68593.0
2016-01-21 11:20:00,35.51,35.52,35.31,35.36,54767.0,23.6965,23.7032,23.563,23.5964,54767.0
2016-01-21 11:30:00,35.37,35.6,35.37,35.56,102853.0,23.6031,23.7565,23.6031,23.7298,102853.0
2016-01-21 11:40:00,35.57,35.74,35.47,35.74,88278.0,23.7365,23.85,23.6698,23.85,88278.0
2016-01-21 11:50:00,35.73,35.89,35.7,35.85,64175.0,23.8433,23.9501,23.8233,23.9234,64175.0
2016-01-21 12:00:00,35.87,36.0,35.87,35.92,56909.0,23.9367,24.0235,23.9367,23.9701,56909.0
2016-01-21 12:10:00,35.92,35.97,35.84,35.89,59703.0,23.9701,24.0034,23.9167,23.9501,59703.0
2016-01-21 12:20:00,35.88,35.88,35.76,35.88,32896.0,23.9434,23.9434,23.8633,23.9434,32896.0
2016-01-21 12:30:00,35.88,35.93,35.83,35.85,48207.0,23.9434,23.9768,23.91,23.9234,48207.0
2016-01-21 12:40:00,35.86,35.9,35.74,35.76,47293.0,23.93,23.9567,23.85,23.8633,47293.0
2016-01-21 12:50:00,35.77,35.79,35.68,35.72,28802.0,23.87,23.8833,23.8099,23.8366,28802.0
2016-01-21 13:00:00,35.72,35.87,35.72,35.85,41422.0,23.8366,23.9367,23.8366,23.9234,41422.0
2016-01-21 13:10:00,35.85,35.87,35.69,35.71,49986.0,23.9234,23.9367,23.8166,23.8299,49986.0
2016-01-21 13:20:00,35.71,35.71,35.52,35.54,47280.0,23.8299,23.8299,23.7032,23.7165,47280.0
2016-01-21 13:30:00,35.53,35.64,35.44,35.64,47175.0,23.7098,23.7832,23.6498,23.7832,47175.0
2016-01-21 13:40:00,35.64,35.73,35.62,35.71,43885.0,23.7832,23.8433,23.7699,23.8299,43885.0
2016-01-21 13:50:00,35.7,35.71,35.53,35.62,48553.0,23.8233,23.8299,23.7098,23.7699,48553.0
2016-01-21 14:00:00,35.62,35.66,35.52,35.52,42131.0,23.7699,23.7966,23.7032,23.7032,42131.0
2016-01-21 14:10:00,35.52,35.52,35.3,35.33,90897.0,23.7032,23.7032,23.5563,23.5764,90897.0
2016-01-21 14:20:00,35.34,35.44,35.27,35.44,62012.0,23.583,23.6498,23.5363,23.6498,62012.0
2016-01-21 14:30:00,35.44,35.59,35.44,35.52,52428.0,23.6498,23.7499,23.6498,23.7032,52428.0
2016-01-21 14:40:00,35.51,35.63,35.41,35.43,66264.0,23.6965,23.7766,23.6297,23.6431,66264.0
2016-01-21 14:50:00,35.43,35.7,35.43,35.65,71306.0,23.6431,23.8233,23.6431,23.7899,71306.0
2016-01-21 15:00:00,35.64,35.64,35.41,35.48,83542.0,23.7832,23.7832,23.6297,23.6765,83542.0
2016-01-21 15:10:00,35.48,35.61,35.44,35.53,95551.0,23.6765,23.7632,23.6498,23.7098,95551.0
2016-01-21 15:20:00,35.51,35.57,35.47,35.5,95558.0,23.6965,23.7365,23.6698,23.6898,95558.0
2016-01-21 15:30:00,35.49,35.66,35.49,35.6,111401.0,23.6831,23.7966,23.6831,23.7565,111401.0
2016-01-21 15:40:00,35.6,35.68,35.49,35.51,122522.0,23.7565,23.8099,23.6831,23.6965,122522.0
2016-01-21 15:50:00,35.51,35.56,35.44,35.45,222458.0,23.6965,23.7298,23.6498,23.6564,222458.0
2016-01-22 09:30:00,36.03,36.36,36.03,36.3,104720.0,24.0435,24.2637,24.0435,24.2237,104720.0
2016-01-22 09:40:00,36.29,36.48,36.18,36.4,103539.0,24.217,24.3438,24.1436,24.2904,103539.0
2016-01-22 09:50:00,36.42,36.7,36.39,36.69,74781.0,24.3037,24.4906,24.2837,24.4839,74781.0
2016-01-22 10:00:00,36.7,36.74,36.49,36.54,74511.0,24.4906,24.5173,24.3505,24.3838,74511.0
2016-01-22 10:10:00,36.54,36.8,36.54,36.74,97286.0,24.3838,24.5573,24.3838,24.5173,97286.0
2016-01-22 10:20:00,36.74,36.74,36.57,36.6,83019.0,24.5173,24.5173,24.4038,24.4239,83019.0
2016-01-22 10:30:00,36.61,36.67,36.43,36.45,130212.0,24.4305,24.4706,24.3104,24.3238,130212.0
2016-01-22 10:40:00,36.45,36.46,36.29,36.32,78006.0,24.3238,24.3304,24.217,24.237,78006.0
2016-01-22 10:50:00,36.31,36.41,36.3,36.32,184322.0,24.2303,24.2971,24.2237,24.237,184322.0
2016-01-22 11:00:00,36.33,36.44,36.33,36.41,165807.0,24.2437,24.3171,24.2437,24.2971,165807.0
2016-01-22 11:10:00,36.41,36.51,36.38,36.48,138027.0,24.2971,24.3638,24.277,24.3438,138027.0
2016-01-22 11:20:00,36.48,36.54,36.33,36.39,76690.0,24.3438,24.3838,24.2437,24.2837,76690.0
2016-01-22 11:30:00,36.39,36.41,36.19,36.2,52932.0,24.2837,24.2971,24.1503,24.1569,52932.0
2016-01-22 11:40:00,36.19,36.26,36.11,36.15,59575.0,24.1503,24.197,24.0969,24.1236,59575.0
2016-01-22 11:50:00,36.14,36.21,36.09,36.09,85202.0,24.1169,24.1636,24.0835,24.0835,85202.0
2016-01-22 12:00:00,36.09,36.19,36.03,36.18,87968.0,24.0835,24.1503,24.0435,24.1436,87968.0
2016-01-22 12:10:00,36.19,36.22,36.11,36.21,31799.0,24.1503,24.1703,24.0969,24.1636,31799.0
2016-01-22 12:20:00,36.22,36.3,36.2,36.24,44644.0,24.1703,24.2237,24.1569,24.1836,44644.0
2016-01-22 12:30:00,36.24,36.26,36.17,36.26,40998.0,24.1836,24.197,24.1369,24.197,40998.0
2016-01-22 12:40:00,36.27,36.29,36.14,36.17,44739.0,24.2036,24.217,24.1169,24.1369,44739.0
2016-01-22 12:50:00,36.16,36.24,36.14,36.24,42234.0,24.1302,24.1836,24.1169,24.1836,42234.0
2016-01-22 13:00:00,36.24,36.25,36.1,36.11,51118.0,24.1836,24.1903,24.0902,24.0969,51118.0
2016-01-22 13:10:00,36.11,36.16,36.08,36.16,60278.0,24.0969,24.1302,24.0769,24.1302,60278.0
2016-01-22 13:20:00,36.16,36.29,36.15,36.26,42088.0,24.1302,24.217,24.1236,24.197,42088.0
2016-01-22 13:30:00,36.26,36.32,36.23,36.23,24491.0,24.197,24.237,24.1769,24.1769,24491.0
2016-01-22 13:40:00,36.24,36.31,36.23,36.31,40973.0,24.1836,24.2303,24.1769,24.2303,40973.0
2016-01-22 13:50:00,36.32,36.41,36.31,36.38,46819.0,24.237,24.2971,24.2303,24.277,46819.0
2016-01-22 14:00:00,36.38,36.39,36.25,36.3,64075.0,24.277,24.2837,24.1903,24.2237,64075.0
2016-01-22 14:10:00,36.31,36.4,36.3,36.37,42675.0,24.2303,24.2904,24.2237,24.2704,42675.0
2016-01-22 14:20:00,36.37,36.38,36.26,36.29,48891.0,24.2704,24.277,24.197,24.217,48891.0
2016-01-22 14:30:00,36.28,36.34,36.23,36.25,53344.0,24.2103,24.2504,24.1769,24.1903,53344.0
2016-01-22 14:40:00,36.26,36.33,36.23,36.32,54342.0,24.197,24.2437,24.1769,24.237,54342.0
2016-01-22 14:50:00,36.32,36.39,36.26,36.39,55720.0,24.237,24.2837,24.197,24.2837,55720.0
2016-01-22 15:00:00,36.39,36.4,36.24,36.26,66670.0,24.2837,24.2904,24.1836,24.197,66670.0
2016-01-22 15:10:00,36.25,36.34,36.24,36.3,80632.0,24.1903,24.2504,24.1836,24.2237,80632.0
2016-01-22 15:20:00,36.31,36.41,36.29,36.41,81966.0,24.2303,24.2971,24.217,24.2971,81966.0
2016-01-22 15:30:00,36.41,36.43,36.34,36.43,121613.0,24.2971,24.3104,24.2504,24.3104,121613.0
2016-01-22 15:40:00,36.42,36.52,36.4,36.51,193592.0,24.3037,24.3705,24.2904,24.3638,193592.0
2016-01-22 15:50:00,36.51,36.52,36.41,36.45,283969.0,24.3638,24.3705,24.2971,24.3238,283969.0
2016-01-25 09:30:00,34.98,35.01,33.61,34.0,1246776.0,23.3428,23.3628,22.4286,22.6888,1246776.0
2016-01-25 09:40:00,33.98,34.32,33.79,34.32,527736.0,22.6755,22.9024,22.5487,22.9024,527736.0
2016-01-25 09:50:00,34.31,34.71,34.13,34.5,480119.0,22.8957,23.1626,22.7756,23.0225,480119.0
2016-01-25 10:00:00,34.5,34.74,34.4,34.65,275545.0,23.0225,23.1826,22.9558,23.1226,275545.0
2016-01-25 10:10:00,34.65,34.66,34.29,34.38,345327.0,23.1226,23.1293,22.8824,22.9424,345327.0
2016-01-25 10:20:00,34.37,34.73,34.31,34.5,302593.0,22.9357,23.176,22.8957,23.0225,302593.0
2016-01-25 10:30:00,34.5,34.5,34.32,34.41,268123.0,23.0225,23.0225,22.9024,22.9624,268123.0
2016-01-25 10:40:00,34.4,34.4,34.19,34.2,310462.0,22.9558,22.9558,22.8156,22.8223,310462.0
2016-01-25 10:50:00,34.21,34.25,34.02,34.07,300731.0,22.829,22.8557,22.7022,22.7355,300731.0
2016-01-25 11:00:00,34.06,34.06,33.92,34.01,280697.0,22.7289,22.7289,22.6354,22.6955,280697.0
2016-01-25 11:10:00,34.02,34.03,33.88,33.95,271906.0,22.7022,22.7088,22.6088,22.6555,271906.0
2016-01-25 11:20:00,33.95,33.99,33.87,33.94,241030.0,22.6555,22.6822,22.6021,22.6488,241030.0
2016-01-25 11:30:00,33.94,33.95,33.72,33.84,285157.0,22.6488,22.6555,22.502,22.5821,285157.0
2016-01-25 11:40:00,33.84,33.85,33.63,33.7,345583.0,22.5821,22.5887,22.4419,22.4886,345583.0
2016-01-25 11:50:00,33.7,33.78,33.65,33.66,237159.0,22.4886,22.542,22.4553,22.4619,237159.0
2016-01-25 12:00:00,33.66,33.74,33.62,33.63,177225.0,22.4619,22.5153,22.4352,22.4419,177225.0
2016-01-25 12:10:00,33.63,33.64,33.5,33.53,183997.0,22.4419,22.4486,22.3552,22.3752,183997.0
2016-01-25 12:20:00,33.53,33.67,33.5,33.52,203698.0,22.3752,22.4686,22.3552,22.3685,203698.0
2016-01-25 12:30:00,33.53,33.55,33.4,33.46,238949.0,22.3752,22.3885,22.2884,22.3285,238949.0
2016-01-25 12:40:00,33.47,33.58,33.45,33.5,170560.0,22.3351,22.4086,22.3218,22.3552,170560.0
2016-01-25 12:50:00,33.5,33.51,33.21,33.22,318868.0,22.3552,22.3618,22.1616,22.1683,318868.0
2016-01-25 13:00:00,33.23,33.32,33.06,33.13,367450.0,22.175,22.2351,22.0615,22.1083,367450.0
2016-01-25 13:10:00,33.12,33.13,32.91,33.03,335614.0,22.1016,22.1083,21.9615,22.0415,335614.0
2016-01-25 13:20:00,33.04,33.14,32.99,33.02,496806.0,22.0482,22.1149,22.0148,22.0349,496806.0
2016-01-25 13:30:00,33.0,33.02,32.84,32.99,505749.0,22.0215,22.0349,21.9147,22.0148,505749.0
2016-01-25 13:40:00,33.0,33.04,32.85,32.87,310859.0,22.0215,22.0482,21.9214,21.9348,310859.0
2016-01-25 13:50:00,32.86,32.93,32.8,32.86,210086.0,21.9281,21.9748,21.888,21.9281,210086.0
2016-01-25 14:00:00,32.86,33.01,32.85,32.97,207416.0,21.9281,22.0282,21.9214,22.0015,207416.0
2016-01-25 14:10:00,32.97,32.97,32.8,32.81,169757.0,22.0015,22.0015,21.888,21.8947,169757.0
2016-01-25 14:20:00,32.8,32.82,32.69,32.72,273126.0,21.888,21.9014,21.8146,21.8347,273126.0
2016-01-25 14:30:00,32.72,32.76,32.61,32.71,258513.0,21.8347,21.8614,21.7613,21.828,258513.0
2016-01-25 14:40:00,32.71,32.85,32.69,32.78,191628.0,21.828,21.9214,21.8146,21.8747,191628.0
2016-01-25 14:50:00,32.77,32.85,32.74,32.77,178322.0,21.868,21.9214,21.848,21.868,178322.0
2016-01-25 15:00:00,32.77,32.95,32.76,32.91,434205.0,21.868,21.9881,21.8614,21.9615,434205.0
2016-01-25 15:10:00,32.9,32.96,32.81,32.86,528273.0,21.9548,21.9948,21.8947,21.9281,528273.0
2016-01-25 15:20:00,32.85,32.86,32.67,32.7,369456.0,21.9214,21.9281,21.8013,21.8213,369456.0
2016-01-25 15:30:00,32.7,32.73,32.57,32.58,351343.0,21.8213,21.8413,21.7346,21.7412,351343.0
2016-01-25 15:40:00,32.58,32.66,32.5,32.66,388088.0,21.7412,21.7946,21.6879,21.7946,388088.0
2016-01-25 15:50:00,32.66,32.67,32.58,32.59,588625.0,21.7946,21.8013,21.7412,21.7479,588625.0
2016-01-26 09:30:00,32.81,33.0,32.6,32.81,397851.0,21.8947,22.0215,21.7546,21.8947,397851.0
2016-01-26 09:40:00,32.81,32.98,32.75,32.76,157205.0,21.8947,22.0082,21.8547,21.8614,157205.0
2016-01-26 09:50:00,32.76,32.79,32.58,32.58,182344.0,21.8614,21.8814,21.7412,21.7412,182344.0
2016-01-26 10:00:00,32.59,33.17,32.58,33.1,379550.0,21.7479,22.135,21.7412,22.0882,379550.0
2016-01-26 10:10:00,33.1,33.29,33.09,33.19,195047.0,22.0882,22.215,22.0816,22.1483,195047.0
2016-01-26 10:20:00,33.18,33.19,33.08,33.11,223478.0,22.1416,22.1483,22.0749,22.0949,223478.0
2016-01-26 10:30:00,33.11,33.12,32.97,32.98,418207.0,22.0949,22.1016,22.0015,22.0082,418207.0
2016-01-26 10:40:00,32.99,33.03,32.81,32.82,150029.0,22.0148,22.0415,21.8947,21.9014,150029.0
2016-01-26 10:50:00,32.82,32.86,32.7,32.74,185554.0,21.9014,21.9281,21.8213,21.848,185554.0
2016-01-26 11:00:00,32.73,33.17,32.73,33.09,362433.0,21.8413,22.135,21.8413,22.0816,362433.0
2016-01-26 11:10:00,33.08,33.24,33.06,33.09,279546.0,22.0749,22.1817,22.0615,22.0816,279546.0
2016-01-26 11:20:00,33.09,33.09,32.9,32.99,182949.0,22.0816,22.0816,21.9548,22.0148,182949.0
2016-01-26 11:30:00,33.0,33.01,32.81,32.88,95464.0,22.0215,22.0282,21.8947,21.9414,95464.0
2016-01-26 11:40:00,32.87,32.97,32.84,32.95,96545.0,21.9348,22.0015,21.9147,21.9881,96545.0
2016-01-26 11:50:00,32.95,33.03,32.9,32.96,116851.0,21.9881,22.0415,21.9548,21.9948,116851.0
2016-01-26 12:00:00,32.96,33.0,32.95,32.96,75972.0,21.9948,22.0215,21.9881,21.9948,75972.0
2016-01-26 12:10:00,32.95,33.02,32.94,33.01,159199.0,21.9881,22.0349,21.9815,22.0282,159199.0
2016-01-26 12:20:00,33.02,33.11,33.01,33.02,257245.0,22.0349,22.0949,22.0282,22.0349,257245.0
2016-01-26 12:30:00,33.01,33.17,33.01,33.04,447737.0,22.0282,22.135,22.0282,22.0482,447737.0
2016-01-26 12:40:00,33.04,33.06,32.97,32.98,162977.0,22.0482,22.0615,22.0015,22.0082,162977.0
2016-01-26 12:50:00,32.97,32.98,32.87,32.96,113320.0,22.0015,22.0082,21.9348,21.9948,113320.0
2016-01-26 13:00:00,32.96,32.99,32.88,32.89,71382.0,21.9948,22.0148,21.9414,21.9481,71382.0
2016-01-26 13:10:00,32.88,32.98,32.88,32.97,95444.0,21.9414,22.0082,21.9414,22.0015,95444.0
2016-01-26 13:20:00,32.97,33.14,32.96,33.13,77175.0,22.0015,22.1149,21.9948,22.1083,77175.0
2016-01-26 13:30:00,33.12,33.15,33.06,33.11,109498.0,22.1016,22.1216,22.0615,22.0949,109498.0
2016-01-26 13:40:00,33.11,33.14,33.04,33.07,69751.0,22.0949,22.1149,22.0482,22.0682,69751.0
2016-01-26 13:50:00,33.07,33.1,33.04,33.06,131936.0,22.0682,22.0882,22.0482,22.0615,131936.0
2016-01-26 14:00:00,33.05,33.06,32.94,32.96,158907.0,22.0549,22.0615,21.9815,21.9948,158907.0
2016-01-26 14:10:00,32.95,33.0,32.91,32.97,76045.0,21.9881,22.0215,21.9615,22.0015,76045.0
2016-01-26 14:20:00,32.96,33.0,32.96,32.97,70979.0,21.9948,22.0215,21.9948,22.0015,70979.0
2016-01-26 14:30:00,32.97,33.0,32.93,32.93,83229.0,22.0015,22.0215,21.9748,21.9748,83229.0
2016-01-26 14:40:00,32.94,32.94,32.9,32.91,77133.0,21.9815,21.9815,21.9548,21.9615,77133.0
2016-01-26 14:50:00,32.9,32.95,32.89,32.9,182869.0,21.9548,21.9881,21.9481,21.9548,182869.0
2016-01-26 15:00:00,32.91,32.92,32.79,32.79,152368.0,21.9615,21.9681,21.8814,21.8814,152368.0
2016-01-26 15:10:00,32.78,32.9,32.74,32.84,253767.0,21.8747,21.9548,21.848,21.9147,253767.0
2016-01-26 15:20:00,32.84,32.87,32.79,32.8,165255.0,21.9147,21.9348,21.8814,21.888,165255.0
2016-01-26 15:30:00,32.8,32.86,32.77,32.86,185692.0,21.888,21.9281,21.868,21.9281,185692.0
2016-01-26 15:40:00,32.86,32.97,32.85,32.9,287473.0,21.9281,22.0015,21.9214,21.9548,287473.0
2016-01-26 15:50:00,32.9,32.92,32.86,32.87,527144.0,21.9548,21.9681,21.9281,21.9348,527144.0
2016-01-27 09:30:00,32.77,32.85,32.53,32.72,191515.0,21.868,21.9214,21.7079,21.8347,191515.0
2016-01-27 09:40:00,32.73,32.91,32.71,32.87,211286.0,21.8413,21.9615,21.828,21.9348,211286.0
2016-01-27 09:50:00,32.87,32.98,32.79,32.92,186699.0,21.9348,22.0082,21.8814,21.9681,186699.0
2016-01-27 10:00:00,32.92,32.95,32.78,32.88,113828.0,21.9681,21.9881,21.8747,21.9414,113828.0
2016-01-27 10:10:00,32.88,32.9,32.68,32.89,104789.0,21.9414,21.9548,21.808,21.9481,104789.0
2016-01-27 10:20:00,32.89,32.94,32.81,32.82,99583.0,21.9481,21.9815,21.8947,21.9014,99583.0
2016-01-27 10:30:00,32.82,32.97,32.81,32.95,100181.0,21.9014,22.0015,21.8947,21.9881,100181.0
2016-01-27 10:40:00,32.95,33.03,32.89,32.91,254698.0,21.9881,22.0415,21.9481,21.9615,254698.0
2016-01-27 10:50:00,32.92,33.0,32.87,32.92,177823.0,21.9681,22.0215,21.9348,21.9681,177823.0
2016-01-27 11:00:00,32.91,33.03,32.87,32.96,139346.0,21.9615,22.0415,21.9348,21.9948,139346.0
2016-01-27 11:10:00,32.96,33.12,32.94,33.11,102398.0,21.9948,22.1016,21.9815,22.0949,102398.0
2016-01-27 11:20:00,33.1,33.18,33.06,33.1,128780.0,22.0882,22.1416,22.0615,22.0882,128780.0
2016-01-27 11:30:00,33.1,33.21,33.06,33.15,281327.0,22.0882,22.1616,22.0615,22.1216,281327.0
2016-01-27 11:40:00,33.15,33.31,33.12,33.28,262612.0,22.1216,22.2284,22.1016,22.2084,262612.0
2016-01-27 11:50:00,33.28,33.32,33.14,33.16,113859.0,22.2084,22.2351,22.1149,22.1283,113859.0
2016-01-27 12:00:00,33.16,33.25,33.14,33.19,204107.0,22.1283,22.1883,22.1149,22.1483,204107.0
2016-01-27 12:10:00,33.19,33.33,33.19,33.32,160559.0,22.1483,22.2417,22.1483,22.2351,160559.0
2016-01-27 12:20:00,33.32,33.35,33.2,33.22,98920.0,22.2351,22.2551,22.155,22.1683,98920.0
2016-01-27 12:30:00,33.22,33.25,33.14,33.23,78549.0,22.1683,22.1883,22.1149,22.175,78549.0
2016-01-27 12:40:00,33.23,33.3,33.2,33.28,84488.0,22.175,22.2217,22.155,22.2084,84488.0
2016-01-27 12:50:00,33.28,33.29,33.24,33.27,125279.0,22.2084,22.215,22.1817,22.2017,125279.0
2016-01-27 13:00:00,33.27,33.33,33.22,33.3,113216.0,22.2017,22.2417,22.1683,22.2217,113216.0
2016-01-27 13:10:00,33.3,33.4,33.29,33.34,95719.0,22.2217,22.2884,22.215,22.2484,95719.0
2016-01-27 13:20:00,33.34,33.47,33.32,33.41,96423.0,22.2484,22.3351,22.2351,22.2951,96423.0
2016-01-27 13:30:00,33.4,33.52,33.4,33.47,117632.0,22.2884,22.3685,22.2884,22.3351,117632.0
2016-01-27 13:40:00,33.46,33.47,33.34,33.34,81566.0,22.3285,22.3351,22.2484,22.2484,81566.0
2016-01-27 13:50:00,33.34,33.57,33.32,33.57,85419.0,22.2484,22.4019,22.2351,22.4019,85419.0
2016-01-27 14:00:00,33.57,33.67,33.2,33.2,141273.0,22.4019,22.4686,22.155,22.155,141273.0
2016-01-27 14:10:00,33.19,33.32,33.09,33.28,156940.0,22.1483,22.2351,22.0816,22.2084,156940.0
2016-01-27 14:20:00,33.29,33.34,33.17,33.3,181543.0,22.215,22.2484,22.135,22.2217,181543.0
2016-01-27 14:30:00,33.29,33.35,33.13,33.14,157752.0,22.215,22.2551,22.1083,22.1149,157752.0
2016-01-27 14:40:00,33.14,33.28,33.08,33.18,176920.0,22.1149,22.2084,22.0749,22.1416,176920.0
2016-01-27 14:50:00,33.18,33.29,33.06,33.13,116527.0,22.1416,22.215,22.0615,22.1083,116527.0
2016-01-27 15:00:00,33.13,33.13,32.97,33.02,171106.0,22.1083,22.1083,22.0015,22.0349,171106.0
2016-01-27 15:10:00,33.03,33.03,32.82,32.84,150752.0,22.0415,22.0415,21.9014,21.9147,150752.0
2016-01-27 15:20:00,32.85,33.01,32.83,32.97,225758.0,21.9214,22.0282,21.9081,22.0015,225758.0
2016-01-27 15:30:00,32.96,33.06,32.93,32.93,145301.0,21.9948,22.0615,21.9748,21.9748,145301.0
2016-01-27 15:40:00,32.93,33.04,32.9,32.99,343128.0,21.9748,22.0482,21.9548,22.0148,343128.0
2016-01-27 15:50:00,32.98,33.0,32.83,32.89,436480.0,22.0082,22.0215,21.9081,21.9481,436480.0
2016-01-28 09:30:00,33.1,33.15,32.79,32.86,195696.0,22.0882,22.1216,21.8814,21.9281,195696.0
2016-01-28 09:40:00,32.86,32.97,32.77,32.9,60057.0,21.9281,22.0015,21.868,21.9548,60057.0
2016-01-28 09:50:00,32.9,33.21,32.9,33.18,71047.0,21.9548,22.1616,21.9548,22.1416,71047.0
2016-01-28 10:00:00,33.18,33.24,33.06,33.12,116368.0,22.1416,22.1817,22.0615,22.1016,116368.0
2016-01-28 10:10:00,33.11,33.17,32.93,32.96,115932.0,22.0949,22.135,21.9748,21.9948,115932.0
2016-01-28 10:20:00,32.96,33.08,32.89,32.89,119124.0,21.9948,22.0749,21.9481,21.9481,119124.0
2016-01-28 10:30:00,32.89,32.94,32.79,32.93,116670.0,21.9481,21.9815,21.8814,21.9748,116670.0
2016-01-28 10:40:00,32.93,32.98,32.78,32.86,127563.0,21.9748,22.0082,21.8747,21.9281,127563.0
2016-01-28 10:50:00,32.86,32.92,32.75,32.88,91324.0,21.9281,21.9681,21.8547,21.9414,91324.0
2016-01-28 11:00:00,32.88,33.02,32.88,33.01,135644.0,21.9414,22.0349,21.9414,22.0282,135644.0
2016-01-28 11:10:00,33.02,33.04,32.92,32.95,109950.0,22.0349,22.0482,21.9681,21.9881,109950.0
2016-01-28 11:20:00,32.94,33.0,32.85,32.88,106629.0,21.9815,22.0215,21.9214,21.9414,106629.0
2016-01-28 11:30:00,32.86,32.9,32.81,32.81,175086.0,21.9281,21.9548,21.8947,21.8947,175086.0
2016-01-28 11:40:00,32.83,32.86,32.64,32.65,70790.0,21.9081,21.9281,21.7813,21.7879,70790.0
2016-01-28 11:50:00,32.65,32.72,32.58,32.59,61729.0,21.7879,21.8347,21.7412,21.7479,61729.0
2016-01-28 12:00:00,32.58,32.72,32.57,32.64,81959.0,21.7412,21.8347,21.7346,21.7813,81959.0
2016-01-28 12:10:00,32.65,32.7,32.59,32.63,83237.0,21.7879,21.8213,21.7479,21.7746,83237.0
2016-01-28 12:20:00,32.63,32.76,32.62,32.75,66587.0,21.7746,21.8614,21.7679,21.8547,66587.0
2016-01-28 12:30:00,32.76,32.89,32.72,32.8,106263.0,21.8614,21.9481,21.8347,21.888,106263.0
2016-01-28 12:40:00,32.81,32.9,32.78,32.79,79540.0,21.8947,21.9548,21.8747,21.8814,79540.0
2016-01-28 12:50:00,32.79,32.85,32.74,32.84,169272.0,21.8814,21.9214,21.848,21.9147,169272.0
2016-01-28 13:00:00,32.84,32.86,32.74,32.82,52909.0,21.9147,21.9281,21.848,21.9014,52909.0
2016-01-28 13:10:00,32.82,32.85,32.67,32.67,72290.0,21.9014,21.9214,21.8013,21.8013,72290.0
2016-01-28 13:20:00,32.67,32.75,32.6,32.75,48163.0,21.8013,21.8547,21.7546,21.8547,48163.0
2016-01-28 13:30:00,32.74,32.82,32.74,32.79,119501.0,21.848,21.9014,21.848,21.8814,119501.0
2016-01-28 13:40:00,32.79,32.84,32.69,32.72,59010.0,21.8814,21.9147,21.8146,21.8347,59010.0
2016-01-28 13:50:00,32.72,32.73,32.62,32.62,79172.0,21.8347,21.8413,21.7679,21.7679,79172.0
2016-01-28 14:00:00,32.61,32.78,32.6,32.75,52765.0,21.7613,21.8747,21.7546,21.8547,52765.0
2016-01-28 14:10:00,32.76,32.76,32.64,32.66,66259.0,21.8614,21.8614,21.7813,21.7946,66259.0
2016-01-28 14:20:00,32.66,32.77,32.66,32.76,55529.0,21.7946,21.868,21.7946,21.8614,55529.0
2016-01-28 14:30:00,32.77,32.84,32.76,32.79,68506.0,21.868,21.9147,21.8614,21.8814,68506.0
2016-01-28 14:40:00,32.79,32.85,32.71,32.71,41614.0,21.8814,21.9214,21.828,21.828,41614.0
2016-01-28 14:50:00,32.72,32.76,32.68,32.74,49311.0,21.8347,21.8614,21.808,21.848,49311.0
2016-01-28 15:00:00,32.74,32.77,32.66,32.74,92432.0,21.848,21.868,21.7946,21.848,92432.0
2016-01-28 15:10:00,32.75,32.8,32.66,32.69,79990.0,21.8547,21.888,21.7946,21.8146,79990.0
2016-01-28 15:20:00,32.69,32.7,32.56,32.56,81670.0,21.8146,21.8213,21.7279,21.7279,81670.0
2016-01-28 15:30:00,32.56,32.71,32.55,32.66,120910.0,21.7279,21.828,21.7212,21.7946,120910.0
2016-01-28 15:40:00,32.66,32.72,32.59,32.68,121846.0,21.7946,21.8347,21.7479,21.808,121846.0
2016-01-28 15:50:00,32.69,32.71,32.65,32.65,263952.0,21.8146,21.828,21.7879,21.7879,263952.0
2016-01-29 09:30:00,32.88,32.97,32.83,32.95,110210.0,21.9414,22.0015,21.9081,21.9881,110210.0
2016-01-29 09:40:00,32.95,33.08,32.85,33.08,73817.0,21.9881,22.0749,21.9214,22.0749,73817.0
2016-01-29 09:50:00,33.08,33.3,33.07,33.28,132846.0,22.0749,22.2217,22.0682,22.2084,132846.0
2016-01-29 10:00:00,33.28,33.42,33.2,33.41,138582.0,22.2084,22.3018,22.155,22.2951,138582.0
2016-01-29 10:10:00,33.41,33.45,33.22,33.36,192296.0,22.2951,22.3218,22.1683,22.2617,192296.0
2016-01-29 10:20:00,33.36,33.37,33.16,33.16,72954.0,22.2617,22.2684,22.1283,22.1283,72954.0
2016-01-29 10:30:00,33.16,33.2,33.07,33.18,86191.0,22.1283,22.155,22.0682,22.1416,86191.0
2016-01-29 10:40:00,33.18,33.25,33.15,33.19,70860.0,22.1416,22.1883,22.1216,22.1483,70860.0
2016-01-29 10:50:00,33.19,33.2,33.07,33.1,87973.0,22.1483,22.155,22.0682,22.0882,87973.0
2016-01-29 11:00:00,33.11,33.27,33.1,33.26,67667.0,22.0949,22.2017,22.0882,22.195,67667.0
2016-01-29 11:10:00,33.27,33.33,33.14,33.15,213267.0,22.2017,22.2417,22.1149,22.1216,213267.0
2016-01-29 11:20:00,33.16,33.29,33.11,33.26,88202.0,22.1283,22.215,22.0949,22.195,88202.0
2016-01-29 11:30:00,33.27,33.29,33.09,33.1,108363.0,22.2017,22.215,22.0816,22.0882,108363.0
2016-01-29 11:40:00,33.11,33.25,33.07,33.24,85561.0,22.0949,22.1883,22.0682,22.1817,85561.0
2016-01-29 11:50:00,33.24,33.42,33.24,33.41,283466.0,22.1817,22.3018,22.1817,22.2951,283466.0
2016-01-29 12:00:00,33.4,33.5,33.39,33.47,87201.0,22.2884,22.3552,22.2818,22.3351,87201.0
2016-01-29 12:10:00,33.47,33.58,33.45,33.56,116356.0,22.3351,22.4086,22.3218,22.3952,116356.0
2016-01-29 12:20:00,33.56,33.68,33.54,33.65,146021.0,22.3952,22.4753,22.3819,22.4553,146021.0
2016-01-29 12:30:00,33.65,33.67,33.54,33.66,158684.0,22.4553,22.4686,22.3819,22.4619,158684.0
2016-01-29 12:40:00,33.66,33.68,33.6,33.61,97769.0,22.4619,22.4753,22.4219,22.4286,97769.0
2016-01-29 12:50:00,33.6,33.79,33.59,33.78,94749.0,22.4219,22.5487,22.4152,22.542,94749.0
2016-01-29 13:00:00,33.78,33.8,33.66,33.68,93510.0,22.542,22.5554,22.4619,22.4753,93510.0
2016-01-29 13:10:00,33.68,33.68,33.57,33.65,98213.0,22.4753,22.4753,22.4019,22.4553,98213.0
2016-01-29 13:20:00,33.65,33.85,33.65,33.85,111429.0,22.4553,22.5887,22.4553,22.5887,111429.0
2016-01-29 13:30:00,33.85,33.93,33.85,33.92,146055.0,22.5887,22.6421,22.5887,22.6354,146055.0
2016-01-29 13:40:00,33.93,33.97,33.91,33.94,90082.0,22.6421,22.6688,22.6288,22.6488,90082.0
2016-01-29 13:50:00,33.95,33.97,33.83,33.83,100319.0,22.6555,22.6688,22.5754,22.5754,100319.0
2016-01-29 14:00:00,33.82,33.84,33.76,33.81,54609.0,22.5687,22.5821,22.5287,22.562,54609.0
2016-01-29 14:10:00,33.8,33.91,33.76,33.9,57111.0,22.5554,22.6288,22.5287,22.6221,57111.0
2016-01-29 14:20:00,33.89,34.07,33.89,34.06,141585.0,22.6154,22.7355,22.6154,22.7289,141585.0
2016-01-29 14:30:00,34.05,34.05,33.91,33.97,71737.0,22.7222,22.7222,22.6288,22.6688,71737.0
2016-01-29 14:40:00,33.97,34.02,33.94,33.95,90788.0,22.6688,22.7022,22.6488,22.6555,90788.0
2016-01-29 14:50:00,33.95,34.01,33.95,33.99,83913.0,22.6555,22.6955,22.6555,22.6822,83913.0
2016-01-29 15:00:00,34.0,34.02,33.96,34.0,131654.0,22.6888,22.7022,22.6621,22.6888,131654.0
2016-01-29 15:10:00,34.01,34.03,33.97,34.02,113016.0,22.6955,22.7088,22.6688,22.7022,113016.0
2016-01-29 15:20:00,34.02,34.1,34.01,34.08,166576.0,22.7022,22.7556,22.6955,22.7422,166576.0
2016-01-29 15:30:00,34.08,34.1,34.01,34.03,232742.0,22.7422,22.7556,22.6955,22.7088,232742.0
2016-01-29 15:40:00,34.03,34.2,34.02,34.19,315778.0,22.7088,22.8223,22.7022,22.8156,315778.0
2016-01-29 15:50:00,34.19,34.22,34.12,34.21,533627.0,22.8156,22.8356,22.7689,22.829,533627.0
2016-02-01 09:30:00,34.03,34.09,33.58,33.73,210721.0,22.7088,22.7489,22.4086,22.5087,210721.0
2016-02-01 09:40:00,33.73,33.8,33.5,33.54,255904.0,22.5087,22.5554,22.3552,22.3819,255904.0
2016-02-01 09:50:00,33.54,33.66,33.52,33.57,138867.0,22.3819,22.4619,22.3685,22.4019,138867.0
2016-02-01 10:00:00,33.56,33.73,33.51,33.71,181011.0,22.3952,22.5087,22.3618,22.4953,181011.0
2016-02-01 10:10:00,33.7,33.91,33.65,33.79,101354.0,22.4886,22.6288,22.4553,22.5487,101354.0
2016-02-01 10:20:00,33.78,33.89,33.66,33.73,77145.0,22.542,22.6154,22.4619,22.5087,77145.0
2016-02-01 10:30:00,33.74,33.75,33.56,33.58,130609.0,22.5153,22.522,22.3952,22.4086,130609.0
2016-02-01 10:40:00,33.58,33.85,33.54,33.79,131827.0,22.4086,22.5887,22.3819,22.5487,131827.0
2016-02-01 10:50:00,33.78,33.94,33.73,33.94,101275.0,22.542,22.6488,22.5087,22.6488,101275.0
2016-02-01 11:00:00,33.94,33.96,33.79,33.8,95471.0,22.6488,22.6621,22.5487,22.5554,95471.0
2016-02-01 11:10:00,33.79,34.04,33.78,33.99,117359.0,22.5487,22.7155,22.542,22.6822,117359.0
2016-02-01 11:20:00,33.98,33.99,33.88,33.92,124904.0,22.6755,22.6822,22.6088,22.6354,124904.0
2016-02-01 11:30:00,33.92,34.01,33.87,33.99,146205.0,22.6354,22.6955,22.6021,22.6822,146205.0
2016-02-01 11:40:00,33.99,34.01,33.94,33.95,142892.0,22.6822,22.6955,22.6488,22.6555,142892.0
2016-02-01 11:50:00,33.95,33.99,33.85,33.87,124132.0,22.6555,22.6822,22.5887,22.6021,124132.0
2016-02-01 12:00:00,33.87,33.91,33.78,33.85,89514.0,22.6021,22.6288,22.542,22.5887,89514.0
2016-02-01 12:10:00,33.85,33.89,33.77,33.84,95982.0,22.5887,22.6154,22.5353,22.5821,95982.0
2016-02-01 12:20:00,33.84,33.85,33.74,33.76,82606.0,22.5821,22.5887,22.5153,22.5287,82606.0
2016-02-01 12:30:00,33.76,33.84,33.69,33.74,59712.0,22.5287,22.5821,22.482,22.5153,59712.0
2016-02-01 12:40:00,33.74,33.87,33.74,33.85,72753.0,22.5153,22.6021,22.5153,22.5887,72753.0
2016-02-01 12:50:00,33.84,33.85,33.71,33.78,63412.0,22.5821,22.5887,22.4953,22.542,63412.0
2016-02-01 13:00:00,33.79,33.87,33.74,33.75,70717.0,22.5487,22.6021,22.5153,22.522,70717.0
2016-02-01 13:10:00,33.75,33.9,33.72,33.86,61244.0,22.522,22.6221,22.502,22.5954,61244.0
2016-02-01 13:20:00,33.87,34.01,33.86,34.0,84137.0,22.6021,22.6955,22.5954,22.6888,84137.0
2016-02-01 13:30:00,34.0,34.0,33.93,33.98,118418.0,22.6888,22.6888,22.6421,22.6755,118418.0
2016-02-01 13:40:00,33.98,34.01,33.86,33.97,102793.0,22.6755,22.6955,22.5954,22.6688,102793.0
2016-02-01 13:50:00,33.97,34.01,33.86,33.98,85982.0,22.6688,22.6955,22.5954,22.6755,85982.0
2016-02-01 14:00:00,33.97,34.1,33.96,34.02,120898.0,22.6688,22.7556,22.6621,22.7022,120898.0
2016-02-01 14:10:00,34.02,34.11,34.0,34.11,84347.0,22.7022,22.7622,22.6888,22.7622,84347.0
2016-02-01 14:20:00,34.11,34.25,34.09,34.25,117734.0,22.7622,22.8557,22.7489,22.8557,117734.0
2016-02-01 14:30:00,34.23,34.25,34.1,34.13,87722.0,22.8423,22.8557,22.7556,22.7756,87722.0
2016-02-01 14:40:00,34.13,34.2,34.07,34.11,60017.0,22.7756,22.8223,22.7355,22.7622,60017.0
2016-02-01 14:50:00,34.12,34.24,34.07,34.21,94377.0,22.7689,22.849,22.7355,22.829,94377.0
2016-02-01 15:00:00,34.21,34.25,34.08,34.12,97557.0,22.829,22.8557,22.7422,22.7689,97557.0
2016-02-01 15:10:00,34.12,34.26,34.09,34.26,151479.0,22.7689,22.8623,22.7489,22.8623,151479.0
2016-02-01 15:20:00,34.25,34.33,34.25,34.28,125719.0,22.8557,22.909,22.8557,22.8757,125719.0
2016-02-01 15:30:00,34.27,34.28,34.15,34.16,147676.0,22.869,22.8757,22.7889,22.7956,147676.0
2016-02-01 15:40:00,34.15,34.26,34.14,34.17,180813.0,22.7889,22.8623,22.7823,22.8023,180813.0
2016-02-01 15:50:00,34.18,34.18,34.07,34.08,423236.0,22.8089,22.8089,22.7355,22.7422,423236.0
2016-02-02 09:30:00,34.06,34.08,33.72,33.78,162666.0,22.7289,22.7422,22.502,22.542,162666.0
2016-02-02 09:40:00,33.77,33.78,33.58,33.59,95123.0,22.5353,22.542,22.4086,22.4152,95123.0
2016-02-02 09:50:00,33.59,33.72,33.53,33.69,67638.0,22.4152,22.502,22.3752,22.482,67638.0
2016-02-02 10:00:00,33.67,33.8,33.63,33.71,185885.0,22.4686,22.5554,22.4419,22.4953,185885.0
2016-02-02 10:10:00,33.71,33.71,33.56,33.57,114683.0,22.4953,22.4953,22.3952,22.4019,114683.0
2016-02-02 10:20:00,33.56,33.63,33.5,33.6,109030.0,22.3952,22.4419,22.3552,22.4219,109030.0
2016-02-02 10:30:00,33.6,33.77,33.57,33.75,206284.0,22.4219,22.5353,22.4019,22.522,206284.0
2016-02-02 10:40:00,33.74,33.74,33.58,33.62,65997.0,22.5153,22.5153,22.4086,22.4352,65997.0
2016-02-02 10:50:00,33.61,33.74,33.51,33.71,117365.0,22.4286,22.5153,22.3618,22.4953,117365.0
2016-02-02 11:00:00,33.71,33.84,33.7,33.83,98181.0,22.4953,22.5821,22.4886,22.5754,98181.0
2016-02-02 11:10:00,33.84,33.94,33.8,33.81,85225.0,22.5821,22.6488,22.5554,22.562,85225.0
2016-02-02 11:20:00,33.81,33.82,33.64,33.65,77589.0,22.562,22.5687,22.4486,22.4553,77589.0
2016-02-02 11:30:00,33.65,33.8,33.64,33.75,106438.0,22.4553,22.5554,22.4486,22.522,106438.0
2016-02-02 11:40:00,33.75,33.79,33.63,33.65,59902.0,22.522,22.5487,22.4419,22.4553,59902.0
2016-02-02 11:50:00,33.64,33.71,33.6,33.63,52102.0,22.4486,22.4953,22.4219,22.4419,52102.0
2016-02-02 12:00:00,33.63,33.64,33.53,33.59,72854.0,22.4419,22.4486,22.3752,22.4152,72854.0
2016-02-02 12:10:00,33.59,33.6,33.48,33.56,111415.0,22.4152,22.4219,22.3418,22.3952,111415.0
2016-02-02 12:20:00,33.55,33.65,33.54,33.65,49483.0,22.3885,22.4553,22.3819,22.4553,49483.0
2016-02-02 12:30:00,33.65,33.79,33.61,33.79,59134.0,22.4553,22.5487,22.4286,22.5487,59134.0
2016-02-02 12:40:00,33.78,33.84,33.68,33.73,76702.0,22.542,22.5821,22.4753,22.5087,76702.0
2016-02-02 12:50:00,33.72,33.83,33.65,33.82,80205.0,22.502,22.5754,22.4553,22.5687,80205.0
2016-02-02 13:00:00,33.82,33.9,33.76,33.83,74592.0,22.5687,22.6221,22.5287,22.5754,74592.0
2016-02-02 13:10:00,33.84,33.93,33.81,33.92,77036.0,22.5821,22.6421,22.562,22.6354,77036.0
2016-02-02 13:20:00,33.91,34.05,33.84,34.03,129298.0,22.6288,22.7222,22.5821,22.7088,129298.0
2016-02-02 13:30:00,34.04,34.09,33.97,33.98,122004.0,22.7155,22.7489,22.6688,22.6755,122004.0
2016-02-02 13:40:00,33.97,34.03,33.88,33.89,70259.0,22.6688,22.7088,22.6088,22.6154,70259.0
2016-02-02 13:50:00,33.9,33.9,33.79,33.82,247992.0,22.6221,22.6221,22.5487,22.5687,247992.0
2016-02-02 14:00:00,33.82,33.89,33.79,33.87,177860.0,22.5687,22.6154,22.5487,22.6021,177860.0
2016-02-02 14:10:00,33.87,33.99,33.86,33.93,90023.0,22.6021,22.6822,22.5954,22.6421,90023.0
2016-02-02 14:20:00,33.91,33.92,33.76,33.83,71264.0,22.6288,22.6354,22.5287,22.5754,71264.0
2016-02-02 14:30:00,33.83,33.99,33.82,33.98,141242.0,22.5754,22.6822,22.5687,22.6755,141242.0
2016-02-02 14:40:00,33.97,34.0,33.92,33.99,133321.0,22.6688,22.6888,22.6354,22.6822,133321.0
2016-02-02 14:50:00,34.0,34.06,33.86,33.87,96111.0,22.6888,22.7289,22.5954,22.6021,96111.0
2016-02-02 15:00:00,33.86,33.89,33.78,33.79,106108.0,22.5954,22.6154,22.542,22.5487,106108.0
2016-02-02 15:10:00,33.79,33.85,33.7,33.83,150532.0,22.5487,22.5887,22.4886,22.5754,150532.0
2016-02-02 15:20:00,33.82,33.82,33.72,33.75,86876.0,22.5687,22.5687,22.502,22.522,86876.0
2016-02-02 15:30:00,33.76,33.88,33.75,33.83,169362.0,22.5287,22.6088,22.522,22.5754,169362.0
2016-02-02 15:40:00,33.83,33.86,33.72,33.77,266402.0,22.5754,22.5954,22.502,22.5353,266402.0
2016-02-02 15:50:00,33.77,33.88,33.75,33.85,626909.0,22.5353,22.6088,22.522,22.5887,626909.0
2016-02-03 09:30:00,34.7,35.48,34.42,35.11,413505.0,23.156,23.6765,22.9691,23.4296,413505.0
2016-02-03 09:40:00,35.11,35.41,34.87,35.35,314080.0,23.4296,23.6297,23.2694,23.5897,314080.0
2016-02-03 09:50:00,35.35,35.38,34.97,35.2,182967.0,23.5897,23.6097,23.3361,23.4896,182967.0
2016-02-03 10:00:00,35.2,35.29,34.29,34.31,385372.0,23.4896,23.5497,22.8824,22.8957,385372.0
2016-02-03 10:10:00,34.33,34.58,33.88,34.14,371497.0,22.909,23.0759,22.6088,22.7823,371497.0
2016-02-03 10:20:00,34.14,34.15,33.61,33.62,275446.0,22.7823,22.7889,22.4286,22.4352,275446.0
2016-02-03 10:30:00,33.62,33.66,33.31,33.59,286468.0,22.4352,22.4619,22.2284,22.4152,286468.0
2016-02-03 10:40:00,33.58,33.93,33.54,33.63,419467.0,22.4086,22.6421,22.3819,22.4419,419467.0
2016-02-03 10:50:00,33.64,33.68,33.41,33.54,327626.0,22.4486,22.4753,22.2951,22.3819,327626.0
2016-02-03 11:00:00,33.55,33.55,33.17,33.23,344646.0,22.3885,22.3885,22.135,22.175,344646.0
2016-02-03 11:10:00,33.22,33.74,33.06,33.73,327429.0,22.1683,22.5153,22.0615,22.5087,327429.0
2016-02-03 11:20:00,33.73,34.01,33.73,33.95,187285.0,22.5087,22.6955,22.5087,22.6555,187285.0
2016-02-03 11:30:00,33.94,33.99,33.61,33.99,190578.0,22.6488,22.6822,22.4286,22.6822,190578.0
2016-02-03 11:40:00,33.99,34.1,33.94,34.02,148396.0,22.6822,22.7556,22.6488,22.7022,148396.0
2016-02-03 11:50:00,34.01,34.11,33.66,33.74,135592.0,22.6955,22.7622,22.4619,22.5153,135592.0
2016-02-03 12:00:00,33.74,33.92,33.68,33.77,108025.0,22.5153,22.6354,22.4753,22.5353,108025.0
2016-02-03 12:10:00,33.78,34.0,33.67,33.83,115493.0,22.542,22.6888,22.4686,22.5754,115493.0
2016-02-03 12:20:00,33.83,34.03,33.82,33.94,149691.0,22.5754,22.7088,22.5687,22.6488,149691.0
2016-02-03 12:30:00,33.93,33.94,33.75,33.89,112531.0,22.6421,22.6488,22.522,22.6154,112531.0
2016-02-03 12:40:00,33.89,33.95,33.77,33.85,79994.0,22.6154,22.6555,22.5353,22.5887,79994.0
2016-02-03 12:50:00,33.86,34.02,33.82,34.0,79005.0,22.5954,22.7022,22.5687,22.6888,79005.0
2016-02-03 13:00:00,34.0,34.02,33.8,33.92,105942.0,22.6888,22.7022,22.5554,22.6354,105942.0
2016-02-03 13:10:00,33.93,34.01,33.91,33.99,83851.0,22.6421,22.6955,22.6288,22.6822,83851.0
2016-02-03 13:20:00,33.99,34.01,33.9,34.0,89000.0,22.6822,22.6955,22.6221,22.6888,89000.0
2016-02-03 13:30:00,34.0,34.01,33.74,33.74,142182.0,22.6888,22.6955,22.5153,22.5153,142182.0
2016-02-03 13:40:00,33.75,33.85,33.7,33.73,80676.0,22.522,22.5887,22.4886,22.5087,80676.0
2016-02-03 13:50:00,33.73,33.78,33.66,33.71,106657.0,22.5087,22.542,22.4619,22.4953,106657.0
2016-02-03 14:00:00,33.71,33.81,33.71,33.75,122408.0,22.4953,22.562,22.4953,22.522,122408.0
2016-02-03 14:10:00,33.75,33.88,33.74,33.86,127112.0,22.522,22.6088,22.5153,22.5954,127112.0
2016-02-03 14:20:00,33.86,34.16,33.85,34.06,149455.0,22.5954,22.7956,22.5887,22.7289,149455.0
2016-02-03 14:30:00,34.05,34.1,33.84,33.88,155026.0,22.7222,22.7556,22.5821,22.6088,155026.0
2016-02-03 14:40:00,33.88,34.18,33.76,34.13,240391.0,22.6088,22.8089,22.5287,22.7756,240391.0
2016-02-03 14:50:00,34.11,34.31,34.04,34.26,177538.0,22.7622,22.8957,22.7155,22.8623,177538.0
2016-02-03 15:00:00,34.26,34.32,34.13,34.3,172818.0,22.8623,22.9024,22.7756,22.889,172818.0
2016-02-03 15:10:00,34.3,34.36,34.16,34.28,137648.0,22.889,22.9291,22.7956,22.8757,137648.0
2016-02-03 15:20:00,34.27,34.3,34.07,34.07,184395.0,22.869,22.889,22.7355,22.7355,184395.0
2016-02-03 15:30:00,34.08,34.16,33.92,34.01,226059.0,22.7422,22.7956,22.6354,22.6955,226059.0
2016-02-03 15:40:00,34.0,34.15,33.96,34.12,199136.0,22.6888,22.7889,22.6621,22.7689,199136.0
2016-02-03 15:50:00,34.11,34.19,34.07,34.19,419295.0,22.7622,22.8156,22.7355,22.8156,419295.0
2016-02-04 09:30:00,34.23,34.32,33.93,34.04,238261.0,22.8423,22.9024,22.6421,22.7155,238261.0
2016-02-04 09:40:00,34.04,34.18,33.89,34.15,189403.0,22.7155,22.8089,22.6154,22.7889,189403.0
2016-02-04 09:50:00,34.15,34.47,34.14,34.45,112577.0,22.7889,23.0025,22.7823,22.9891,112577.0
2016-02-04 10:00:00,34.45,34.66,34.25,34.66,128321.0,22.9891,23.1293,22.8557,23.1293,128321.0
2016-02-04 10:10:00,34.65,34.89,34.64,34.85,245341.0,23.1226,23.2827,23.1159,23.256,245341.0
2016-02-04 10:20:00,34.84,34.91,34.71,34.84,162783.0,23.2494,23.2961,23.1626,23.2494,162783.0
2016-02-04 10:30:00,34.85,35.02,34.69,35.0,208962.0,23.256,23.3695,23.1493,23.3561,208962.0
2016-02-04 10:40:00,35.01,35.34,35.01,35.33,259217.0,23.3628,23.583,23.3628,23.5764,259217.0
2016-02-04 10:50:00,35.33,35.39,35.18,35.25,172697.0,23.5764,23.6164,23.4763,23.523,172697.0
2016-02-04 11:00:00,35.26,35.26,35.03,35.11,168060.0,23.5296,23.5296,23.3762,23.4296,168060.0
2016-02-04 11:10:00,35.11,35.21,34.84,34.85,222018.0,23.4296,23.4963,23.2494,23.256,222018.0
2016-02-04 11:20:00,34.85,35.19,34.84,35.11,113273.0,23.256,23.4829,23.2494,23.4296,113273.0
2016-02-04 11:30:00,35.11,35.12,34.92,34.97,100071.0,23.4296,23.4362,23.3028,23.3361,100071.0
2016-02-04 11:40:00,34.97,34.99,34.61,34.69,121282.0,23.3361,23.3495,23.0959,23.1493,121282.0
2016-02-04 11:50:00,34.69,34.82,34.67,34.68,87545.0,23.1493,23.236,23.1359,23.1426,87545.0
2016-02-04 12:00:00,34.69,34.88,34.65,34.86,88372.0,23.1493,23.2761,23.1226,23.2627,88372.0
2016-02-04 12:10:00,34.86,34.93,34.77,34.85,56097.0,23.2627,23.3094,23.2027,23.256,56097.0
2016-02-04 12:20:00,34.86,34.88,34.65,34.77,76837.0,23.2627,23.2761,23.1226,23.2027,76837.0
2016-02-04 12:30:00,34.76,34.81,34.63,34.8,50892.0,23.196,23.2294,23.1092,23.2227,50892.0
2016-02-04 12:40:00,34.79,34.9,34.74,34.85,62092.0,23.216,23.2894,23.1826,23.256,62092.0
2016-02-04 12:50:00,34.84,34.94,34.73,34.74,161415.0,23.2494,23.3161,23.176,23.1826,161415.0
2016-02-04 13:00:00,34.73,34.8,34.63,34.68,160506.0,23.176,23.2227,23.1092,23.1426,160506.0
2016-02-04 13:10:00,34.68,34.77,34.59,34.59,60589.0,23.1426,23.2027,23.0825,23.0825,60589.0
2016-02-04 13:20:00,34.57,34.65,34.54,34.55,110854.0,23.0692,23.1226,23.0492,23.0559,110854.0
2016-02-04 13:30:00,34.55,34.73,34.54,34.64,55445.0,23.0559,23.176,23.0492,23.1159,55445.0
2016-02-04 13:40:00,34.63,34.64,34.43,34.43,91171.0,23.1092,23.1159,22.9758,22.9758,91171.0
2016-02-04 13:50:00,34.44,34.6,34.39,34.6,59915.0,22.9824,23.0892,22.9491,23.0892,59915.0
2016-02-04 14:00:00,34.6,34.61,34.47,34.52,64619.0,23.0892,23.0959,23.0025,23.0358,64619.0
2016-02-04 14:10:00,34.52,34.63,34.5,34.6,60830.0,23.0358,23.1092,23.0225,23.0892,60830.0
2016-02-04 14:20:00,34.6,34.63,34.51,34.55,61443.0,23.0892,23.1092,23.0292,23.0559,61443.0
2016-02-04 14:30:00,34.54,34.58,34.38,34.42,156495.0,23.0492,23.0759,22.9424,22.9691,156495.0
2016-02-04 14:40:00,34.41,34.57,34.4,34.57,89326.0,22.9624,23.0692,22.9558,23.0692,89326.0
2016-02-04 14:50:00,34.57,34.65,34.45,34.64,85061.0,23.0692,23.1226,22.9891,23.1159,85061.0
2016-02-04 15:00:00,34.63,34.74,34.61,34.65,145546.0,23.1092,23.1826,23.0959,23.1226,145546.0
2016-02-04 15:10:00,34.65,34.82,34.59,34.73,205111.0,23.1226,23.236,23.0825,23.176,205111.0
2016-02-04 15:20:00,34.73,34.88,34.73,34.84,136762.0,23.176,23.2761,23.176,23.2494,136762.0
2016-02-04 15:30:00,34.84,35.01,34.84,34.99,227148.0,23.2494,23.3628,23.2494,23.3495,227148.0
2016-02-04 15:40:00,35.0,35.09,34.95,34.98,341397.0,23.3561,23.4162,23.3228,23.3428,341397.0
2016-02-04 15:50:00,34.98,35.1,34.95,35.07,455596.0,23.3428,23.4229,23.3228,23.4029,455596.0
2016-02-05 09:30:00,35.06,35.11,34.84,35.06,111564.0,23.3962,23.4296,23.2494,23.3962,111564.0
2016-02-05 09:40:00,35.07,35.17,35.0,35.04,263649.0,23.4029,23.4696,23.3561,23.3828,263649.0
2016-02-05 09:50:00,35.04,35.14,34.95,35.01,158915.0,23.3828,23.4496,23.3228,23.3628,158915.0
2016-02-05 10:00:00,35.03,35.19,35.02,35.04,120577.0,23.3762,23.4829,23.3695,23.3828,120577.0
2016-02-05 10:10:00,35.04,35.2,34.98,35.13,218193.0,23.3828,23.4896,23.3428,23.4429,218193.0
2016-02-05 10:20:00,35.12,35.29,34.95,34.99,131760.0,23.4362,23.5497,23.3228,23.3495,131760.0
2016-02-05 10:30:00,34.99,35.14,34.92,35.08,84062.0,23.3495,23.4496,23.3028,23.4095,84062.0
2016-02-05 10:40:00,35.09,35.23,35.05,35.06,147817.0,23.4162,23.5096,23.3895,23.3962,147817.0
2016-02-05 10:50:00,35.06,35.09,34.99,35.02,144578.0,23.3962,23.4162,23.3495,23.3695,144578.0
2016-02-05 11:00:00,35.02,35.07,34.87,34.89,128379.0,23.3695,23.4029,23.2694,23.2827,128379.0
2016-02-05 11:10:00,34.89,34.99,34.81,34.85,188583.0,23.2827,23.3495,23.2294,23.256,188583.0
2016-02-05 11:20:00,34.85,34.95,34.83,34.95,202871.0,23.256,23.3228,23.2427,23.3228,202871.0
2016-02-05 11:30:00,34.94,35.1,34.93,35.06,88053.0,23.3161,23.4229,23.3094,23.3962,88053.0
2016-02-05 11:40:00,35.06,35.12,34.96,35.12,132742.0,23.3962,23.4362,23.3295,23.4362,132742.0
2016-02-05 11:50:00,35.12,35.27,35.1,35.27,108227.0,23.4362,23.5363,23.4229,23.5363,108227.0
2016-02-05 12:00:00,35.27,35.33,35.09,35.17,137467.0,23.5363,23.5764,23.4162,23.4696,137467.0
2016-02-05 12:10:00,35.17,35.24,35.04,35.1,121021.0,23.4696,23.5163,23.3828,23.4229,121021.0
2016-02-05 12:20:00,35.11,35.25,35.1,35.22,180429.0,23.4296,23.523,23.4229,23.503,180429.0
2016-02-05 12:30:00,35.21,35.36,35.17,35.33,84717.0,23.4963,23.5964,23.4696,23.5764,84717.0
2016-02-05 12:40:00,35.33,35.33,35.23,35.28,75464.0,23.5764,23.5764,23.5096,23.543,75464.0
2016-02-05 12:50:00,35.28,35.31,35.18,35.23,68191.0,23.543,23.563,23.4763,23.5096,68191.0
2016-02-05 13:00:00,35.22,35.25,35.2,35.23,93016.0,23.503,23.523,23.4896,23.5096,93016.0
2016-02-05 13:10:00,35.24,35.25,35.18,35.23,105115.0,23.5163,23.523,23.4763,23.5096,105115.0
2016-02-05 13:20:00,35.22,35.29,35.22,35.27,76123.0,23.503,23.5497,23.503,23.5363,76123.0
2016-02-05 13:30:00,35.27,35.27,35.09,35.09,76828.0,23.5363,23.5363,23.4162,23.4162,76828.0
2016-02-05 13:40:00,35.08,35.1,34.94,34.98,85013.0,23.4095,23.4229,23.3161,23.3428,85013.0
2016-02-05 13:50:00,34.98,35.01,34.93,34.95,75717.0,23.3428,23.3628,23.3094,23.3228,75717.0
2016-02-05 14:00:00,34.95,35.06,34.94,35.04,87177.0,23.3228,23.3962,23.3161,23.3828,87177.0
2016-02-05 14:10:00,35.03,35.03,34.92,34.97,97788.0,23.3762,23.3762,23.3028,23.3361,97788.0
2016-02-05 14:20:00,34.97,35.04,34.94,34.96,91350.0,23.3361,23.3828,23.3161,23.3295,91350.0
2016-02-05 14:30:00,34.95,35.01,34.94,34.98,107117.0,23.3228,23.3628,23.3161,23.3428,107117.0
2016-02-05 14:40:00,34.98,35.04,34.95,35.02,100529.0,23.3428,23.3828,23.3228,23.3695,100529.0
2016-02-05 14:50:00,35.02,35.02,34.94,34.95,67732.0,23.3695,23.3695,23.3161,23.3228,67732.0
2016-02-05 15:00:00,34.95,34.97,34.89,34.93,134473.0,23.3228,23.3361,23.2827,23.3094,134473.0
2016-02-05 15:10:00,34.94,34.97,34.85,34.95,116845.0,23.3161,23.3361,23.256,23.3228,116845.0
2016-02-05 15:20:00,34.95,34.98,34.91,34.92,200078.0,23.3228,23.3428,23.2961,23.3028,200078.0
2016-02-05 15:30:00,34.93,34.95,34.89,34.91,281776.0,23.3094,23.3228,23.2827,23.2961,281776.0
2016-02-05 15:40:00,34.91,35.0,34.9,34.94,274683.0,23.2961,23.3561,23.2894,23.3161,274683.0
2016-02-05 15:50:00,34.93,34.97,34.85,34.95,595773.0,23.3094,23.3361,23.256,23.3228,595773.0
2016-02-08 09:30:00,34.5,34.56,34.27,34.34,139469.0,23.0225,23.0625,22.869,22.9157,139469.0
2016-02-08 09:40:00,34.35,34.61,34.24,34.36,151961.0,22.9224,23.0959,22.849,22.9291,151961.0
2016-02-08 09:50:00,34.35,34.35,34.1,34.16,114654.0,22.9224,22.9224,22.7556,22.7956,114654.0
2016-02-08 10:00:00,34.16,34.27,34.01,34.02,133858.0,22.7956,22.869,22.6955,22.7022,133858.0
2016-02-08 10:10:00,34.03,34.2,34.01,34.05,84495.0,22.7088,22.8223,22.6955,22.7222,84495.0
2016-02-08 10:20:00,34.02,34.21,33.99,34.15,99248.0,22.7022,22.829,22.6822,22.7889,99248.0
2016-02-08 10:30:00,34.14,34.29,34.1,34.22,68428.0,22.7823,22.8824,22.7556,22.8356,68428.0
2016-02-08 10:40:00,34.22,34.29,34.09,34.22,72975.0,22.8356,22.8824,22.7489,22.8356,72975.0
2016-02-08 10:50:00,34.22,34.26,34.12,34.17,62370.0,22.8356,22.8623,22.7689,22.8023,62370.0
2016-02-08 11:00:00,34.17,34.22,33.96,33.99,84346.0,22.8023,22.8356,22.6621,22.6822,84346.0
2016-02-08 11:10:00,33.98,34.01,33.91,33.99,81417.0,22.6755,22.6955,22.6288,22.6822,81417.0
2016-02-08 11:20:00,33.98,34.16,33.98,34.15,64487.0,22.6755,22.7956,22.6755,22.7889,64487.0
2016-02-08 11:30:00,34.14,34.14,33.99,34.0,75598.0,22.7823,22.7823,22.6822,22.6888,75598.0
2016-02-08 11:40:00,33.99,34.11,33.95,33.98,55607.0,22.6822,22.7622,22.6555,22.6755,55607.0
2016-02-08 11:50:00,33.97,34.09,33.9,34.09,96819.0,22.6688,22.7489,22.6221,22.7489,96819.0
2016-02-08 12:00:00,34.09,34.13,33.99,34.06,57960.0,22.7489,22.7756,22.6822,22.7289,57960.0
2016-02-08 12:10:00,34.05,34.11,33.98,34.08,48005.0,22.7222,22.7622,22.6755,22.7422,48005.0
2016-02-08 12:20:00,34.08,34.16,34.06,34.07,42839.0,22.7422,22.7956,22.7289,22.7355,42839.0
2016-02-08 12:30:00,34.08,34.15,34.06,34.08,41670.0,22.7422,22.7889,22.7289,22.7422,41670.0
2016-02-08 12:40:00,34.09,34.15,34.05,34.08,44353.0,22.7489,22.7889,22.7222,22.7422,44353.0
2016-02-08 12:50:00,34.07,34.11,34.01,34.06,63124.0,22.7355,22.7622,22.6955,22.7289,63124.0
2016-02-08 13:00:00,34.05,34.08,34.01,34.03,57058.0,22.7222,22.7422,22.6955,22.7088,57058.0
2016-02-08 13:10:00,34.04,34.04,33.92,33.92,53232.0,22.7155,22.7155,22.6354,22.6354,53232.0
2016-02-08 13:20:00,33.92,33.96,33.84,33.95,69329.0,22.6354,22.6621,22.5821,22.6555,69329.0
2016-02-08 13:30:00,33.96,33.98,33.87,33.91,64241.0,22.6621,22.6755,22.6021,22.6288,64241.0
2016-02-08 13:40:00,33.91,33.91,33.79,33.79,71895.0,22.6288,22.6288,22.5487,22.5487,71895.0
2016-02-08 13:50:00,33.79,33.81,33.72,33.73,63680.0,22.5487,22.562,22.502,22.5087,63680.0
2016-02-08 14:00:00,33.72,33.84,33.72,33.79,46762.0,22.502,22.5821,22.502,22.5487,46762.0
2016-02-08 14:10:00,33.79,33.8,33.73,33.76,102848.0,22.5487,22.5554,22.5087,22.5287,102848.0
2016-02-08 14:20:00,33.75,33.9,33.75,33.87,67097.0,22.522,22.6221,22.522,22.6021,67097.0
2016-02-08 14:30:00,33.87,33.9,33.77,33.88,82129.0,22.6021,22.6221,22.5353,22.6088,82129.0
2016-02-08 14:40:00,33.89,34.07,33.87,34.02,122062.0,22.6154,22.7355,22.6021,22.7022,122062.0
2016-02-08 14:50:00,34.02,34.04,33.95,34.01,73826.0,22.7022,22.7155,22.6555,22.6955,73826.0
2016-02-08 15:00:00,34.01,34.05,33.96,34.0,95875.0,22.6955,22.7222,22.6621,22.6888,95875.0
2016-02-08 15:10:00,34.0,34.25,33.99,34.22,122888.0,22.6888,22.8557,22.6822,22.8356,122888.0
2016-02-08 15:20:00,34.22,34.29,34.19,34.22,147165.0,22.8356,22.8824,22.8156,22.8356,147165.0
2016-02-08 15:30:00,34.21,34.32,34.2,34.27,190503.0,22.829,22.9024,22.8223,22.869,190503.0
2016-02-08 15:40:00,34.27,34.52,34.27,34.41,232512.0,22.869,23.0358,22.869,22.9624,232512.0
2016-02-08 15:50:00,34.4,34.42,34.32,34.36,284595.0,22.9558,22.9691,22.9024,22.9291,284595.0
2016-02-09 09:30:00,34.01,34.28,33.94,33.99,134283.0,22.6955,22.8757,22.6488,22.6822,134283.0
2016-02-09 09:40:00,33.96,34.28,33.84,34.25,93019.0,22.6621,22.8757,22.5821,22.8557,93019.0
2016-02-09 09:50:00,34.26,34.31,34.11,34.18,93755.0,22.8623,22.8957,22.7622,22.8089,93755.0
2016-02-09 10:00:00,34.18,34.35,34.14,34.28,146573.0,22.8089,22.9224,22.7823,22.8757,146573.0
2016-02-09 10:10:00,34.27,34.29,33.99,34.02,168879.0,22.869,22.8824,22.6822,22.7022,168879.0
2016-02-09 10:20:00,34.02,34.14,33.97,34.08,114450.0,22.7022,22.7823,22.6688,22.7422,114450.0
2016-02-09 10:30:00,34.08,34.09,33.93,34.0,125810.0,22.7422,22.7489,22.6421,22.6888,125810.0
2016-02-09 10:40:00,34.0,34.01,33.75,33.91,128649.0,22.6888,22.6955,22.522,22.6288,128649.0
2016-02-09 10:50:00,33.91,33.94,33.78,33.84,103800.0,22.6288,22.6488,22.542,22.5821,103800.0
2016-02-09 11:00:00,33.84,34.06,33.84,34.06,109101.0,22.5821,22.7289,22.5821,22.7289,109101.0
2016-02-09 11:10:00,34.07,34.23,34.07,34.16,104904.0,22.7355,22.8423,22.7355,22.7956,104904.0
2016-02-09 11:20:00,34.17,34.35,34.17,34.29,77257.0,22.8023,22.9224,22.8023,22.8824,77257.0
2016-02-09 11:30:00,34.28,34.32,34.18,34.2,70281.0,22.8757,22.9024,22.8089,22.8223,70281.0
2016-02-09 11:40:00,34.19,34.34,34.19,34.25,80739.0,22.8156,22.9157,22.8156,22.8557,80739.0
2016-02-09 11:50:00,34.24,34.27,34.14,34.24,131262.0,22.849,22.869,22.7823,22.849,131262.0
2016-02-09 12:00:00,34.25,34.34,34.18,34.34,82439.0,22.8557,22.9157,22.8089,22.9157,82439.0
2016-02-09 12:10:00,34.33,34.36,34.3,34.32,88655.0,22.909,22.9291,22.889,22.9024,88655.0
2016-02-09 12:20:00,34.33,34.4,34.23,34.32,73327.0,22.909,22.9558,22.8423,22.9024,73327.0
2016-02-09 12:30:00,34.31,34.4,34.28,34.33,57547.0,22.8957,22.9558,22.8757,22.909,57547.0
2016-02-09 12:40:00,34.33,34.35,34.2,34.2,41588.0,22.909,22.9224,22.8223,22.8223,41588.0
2016-02-09 12:50:00,34.21,34.35,34.2,34.31,75334.0,22.829,22.9224,22.8223,22.8957,75334.0
2016-02-09 13:00:00,34.31,34.33,34.17,34.18,65249.0,22.8957,22.909,22.8023,22.8089,65249.0
2016-02-09 13:10:00,34.18,34.22,34.12,34.21,79753.0,22.8089,22.8356,22.7689,22.829,79753.0
2016-02-09 13:20:00,34.22,34.32,34.2,34.26,57474.0,22.8356,22.9024,22.8223,22.8623,57474.0
2016-02-09 13:30:00,34.27,34.37,34.2,34.22,67018.0,22.869,22.9357,22.8223,22.8356,67018.0
2016-02-09 13:40:00,34.22,34.33,34.2,34.28,114711.0,22.8356,22.909,22.8223,22.8757,114711.0
2016-02-09 13:50:00,34.28,34.36,34.24,34.28,73520.0,22.8757,22.9291,22.849,22.8757,73520.0
2016-02-09 14:00:00,34.29,34.62,34.28,34.6,171551.0,22.8824,23.1026,22.8757,23.0892,171551.0
2016-02-09 14:10:00,34.6,34.65,34.55,34.6,108353.0,23.0892,23.1226,23.0559,23.0892,108353.0
2016-02-09 14:20:00,34.61,34.67,34.54,34.59,89911.0,23.0959,23.1359,23.0492,23.0825,89911.0
2016-02-09 14:30:00,34.58,34.79,34.58,34.79,112961.0,23.0759,23.216,23.0759,23.216,112961.0
2016-02-09 14:40:00,34.79,34.89,34.74,34.74,99728.0,23.216,23.2827,23.1826,23.1826,99728.0
2016-02-09 14:50:00,34.74,34.93,34.74,34.9,102417.0,23.1826,23.3094,23.1826,23.2894,102417.0
2016-02-09 15:00:00,34.91,35.17,34.89,35.12,193800.0,23.2961,23.4696,23.2827,23.4362,193800.0
2016-02-09 15:10:00,35.11,35.17,35.08,35.14,226232.0,23.4296,23.4696,23.4095,23.4496,226232.0
2016-02-09 15:20:00,35.13,35.18,35.02,35.09,223632.0,23.4429,23.4763,23.3695,23.4162,223632.0
2016-02-09 15:30:00,35.08,35.2,35.07,35.15,276237.0,23.4095,23.4896,23.4029,23.4562,276237.0
2016-02-09 15:40:00,35.13,35.18,34.96,35.14,404800.0,23.4429,23.4763,23.3295,23.4496,404800.0
2016-02-09 15:50:00,35.15,35.2,35.1,35.14,607152.0,23.4562,23.4896,23.4229,23.4496,607152.0
2016-02-10 09:30:00,35.27,35.35,34.94,35.25,356017.0,23.5363,23.5897,23.3161,23.523,356017.0
2016-02-10 09:40:00,35.24,35.53,35.22,35.51,272924.0,23.5163,23.7098,23.503,23.6965,272924.0
2016-02-10 09:50:00,35.51,35.75,35.46,35.61,177767.0,23.6965,23.8566,23.6631,23.7632,177767.0
2016-02-10 10:00:00,35.61,35.64,35.48,35.5,225036.0,23.7632,23.7832,23.6765,23.6898,225036.0
2016-02-10 10:10:00,35.5,35.77,35.49,35.75,139175.0,23.6898,23.87,23.6831,23.8566,139175.0
2016-02-10 10:20:00,35.76,35.85,35.71,35.8,147262.0,23.8633,23.9234,23.8299,23.89,147262.0
2016-02-10 10:30:00,35.8,36.12,35.8,36.04,387385.0,23.89,24.1035,23.89,24.0502,387385.0
2016-02-10 10:40:00,36.04,36.04,35.77,35.89,209193.0,24.0502,24.0502,23.87,23.9501,209193.0
2016-02-10 10:50:00,35.88,35.94,35.66,35.7,150357.0,23.9434,23.9834,23.7966,23.8233,150357.0
2016-02-10 11:00:00,35.71,35.87,35.68,35.75,185029.0,23.8299,23.9367,23.8099,23.8566,185029.0
2016-02-10 11:10:00,35.75,35.82,35.65,35.8,183164.0,23.8566,23.9033,23.7899,23.89,183164.0
2016-02-10 11:20:00,35.8,35.8,35.5,35.51,168580.0,23.89,23.89,23.6898,23.6965,168580.0
2016-02-10 11:30:00,35.5,35.58,35.29,35.3,180391.0,23.6898,23.7432,23.5497,23.5563,180391.0
2016-02-10 11:40:00,35.29,35.58,35.28,35.56,103917.0,23.5497,23.7432,23.543,23.7298,103917.0
2016-02-10 11:50:00,35.55,35.63,35.47,35.57,105236.0,23.7232,23.7766,23.6698,23.7365,105236.0
2016-02-10 12:00:00,35.57,35.58,35.44,35.53,225923.0,23.7365,23.7432,23.6498,23.7098,225923.0
2016-02-10 12:10:00,35.53,35.53,35.39,35.48,152930.0,23.7098,23.7098,23.6164,23.6765,152930.0
2016-02-10 12:20:00,35.47,35.6,35.47,35.53,139121.0,23.6698,23.7565,23.6698,23.7098,139121.0
2016-02-10 12:30:00,35.54,35.58,35.47,35.55,203409.0,23.7165,23.7432,23.6698,23.7232,203409.0
2016-02-10 12:40:00,35.55,35.58,35.46,35.56,122816.0,23.7232,23.7432,23.6631,23.7298,122816.0
2016-02-10 12:50:00,35.56,35.61,35.49,35.56,117226.0,23.7298,23.7632,23.6831,23.7298,117226.0
2016-02-10 13:00:00,35.57,35.58,35.48,35.49,126778.0,23.7365,23.7432,23.6765,23.6831,126778.0
2016-02-10 13:10:00,35.49,35.52,35.43,35.48,142687.0,23.6831,23.7032,23.6431,23.6765,142687.0
2016-02-10 13:20:00,35.48,35.53,35.44,35.49,101311.0,23.6765,23.7098,23.6498,23.6831,101311.0
2016-02-10 13:30:00,35.48,35.51,35.38,35.44,110778.0,23.6765,23.6965,23.6097,23.6498,110778.0
2016-02-10 13:40:00,35.44,35.49,35.35,35.36,89382.0,23.6498,23.6831,23.5897,23.5964,89382.0
2016-02-10 13:50:00,35.35,35.42,35.29,35.35,92443.0,23.5897,23.6364,23.5497,23.5897,92443.0
2016-02-10 14:00:00,35.36,35.43,35.31,35.42,107552.0,23.5964,23.6431,23.563,23.6364,107552.0
2016-02-10 14:10:00,35.43,35.44,35.27,35.36,122927.0,23.6431,23.6498,23.5363,23.5964,122927.0
2016-02-10 14:20:00,35.35,35.36,35.14,35.19,182299.0,23.5897,23.5964,23.4496,23.4829,182299.0
2016-02-10 14:30:00,35.18,35.28,35.1,35.12,106984.0,23.4763,23.543,23.4229,23.4362,106984.0
2016-02-10 14:40:00,35.11,35.21,35.05,35.07,149934.0,23.4296,23.4963,23.3895,23.4029,149934.0
2016-02-10 14:50:00,35.07,35.22,35.03,35.18,96112.0,23.4029,23.503,23.3762,23.4763,96112.0
2016-02-10 15:00:00,35.18,35.24,35.12,35.13,168640.0,23.4763,23.5163,23.4362,23.4429,168640.0
2016-02-10 15:10:00,35.12,35.2,35.0,35.07,445782.0,23.4362,23.4896,23.3561,23.4029,445782.0
2016-02-10 15:20:00,35.08,35.14,34.92,34.95,169527.0,23.4095,23.4496,23.3028,23.3228,169527.0
2016-02-10 15:30:00,34.93,35.05,34.87,34.88,228009.0,23.3094,23.3895,23.2694,23.2761,228009.0
2016-02-10 15:40:00,34.87,34.89,34.74,34.77,269671.0,23.2694,23.2827,23.1826,23.2027,269671.0
2016-02-10 15:50:00,34.77,34.8,34.7,34.77,431844.0,23.2027,23.2227,23.156,23.2027,431844.0
2016-02-11 09:30:00,33.85,34.13,33.43,33.45,160037.0,22.8888,23.0782,22.6048,22.6183,160037.0
2016-02-11 09:40:00,33.46,33.61,33.37,33.41,138496.0,22.6251,22.7265,22.5643,22.5913,138496.0
2016-02-11 09:50:00,33.4,33.89,33.4,33.78,117781.0,22.5845,22.9159,22.5845,22.8415,117781.0
2016-02-11 10:00:00,33.77,33.99,33.73,33.77,77531.0,22.8347,22.9835,22.8077,22.8347,77531.0
2016-02-11 10:10:00,33.78,33.81,33.43,33.5,73727.0,22.8415,22.8618,22.6048,22.6522,73727.0
2016-02-11 10:20:00,33.48,33.54,33.39,33.49,105107.0,22.6386,22.6792,22.5778,22.6454,105107.0
2016-02-11 10:30:00,33.48,33.57,33.36,33.36,84621.0,22.6386,22.6995,22.5575,22.5575,84621.0
2016-02-11 10:40:00,33.37,33.48,33.29,33.42,93919.0,22.5643,22.6386,22.5102,22.5981,93919.0
2016-02-11 10:50:00,33.43,33.43,33.25,33.27,101605.0,22.6048,22.6048,22.4831,22.4966,101605.0
2016-02-11 11:00:00,33.28,33.45,33.27,33.37,172719.0,22.5034,22.6183,22.4966,22.5643,172719.0
2016-02-11 11:10:00,33.36,33.43,33.16,33.42,323511.0,22.5575,22.6048,22.4223,22.5981,323511.0
2016-02-11 11:20:00,33.4,33.48,33.25,33.29,196084.0,22.5845,22.6386,22.4831,22.5102,196084.0
2016-02-11 11:30:00,33.28,33.36,33.24,33.36,101443.0,22.5034,22.5575,22.4764,22.5575,101443.0
2016-02-11 11:40:00,33.35,33.36,33.14,33.14,139766.0,22.5507,22.5575,22.4087,22.4087,139766.0
2016-02-11 11:50:00,33.15,33.37,33.14,33.28,68556.0,22.4155,22.5643,22.4087,22.5034,68556.0
2016-02-11 12:00:00,33.27,33.32,33.19,33.21,48032.0,22.4966,22.5304,22.4425,22.4561,48032.0
2016-02-11 12:10:00,33.2,33.33,33.06,33.15,89024.0,22.4493,22.5372,22.3546,22.4155,89024.0
2016-02-11 12:20:00,33.15,33.2,33.08,33.11,68854.0,22.4155,22.4493,22.3682,22.3884,68854.0
2016-02-11 12:30:00,33.1,33.23,33.07,33.21,97848.0,22.3817,22.4696,22.3614,22.4561,97848.0
2016-02-11 12:40:00,33.21,33.21,33.1,33.16,90755.0,22.4561,22.4561,22.3817,22.4223,90755.0
2016-02-11 12:50:00,33.16,33.27,33.15,33.18,59514.0,22.4223,22.4966,22.4155,22.4358,59514.0
2016-02-11 13:00:00,33.18,33.25,33.11,33.16,80532.0,22.4358,22.4831,22.3884,22.4223,80532.0
2016-02-11 13:10:00,33.17,33.19,33.02,33.1,189844.0,22.429,22.4425,22.3276,22.3817,189844.0
2016-02-11 13:20:00,33.1,33.17,33.04,33.04,54153.0,22.3817,22.429,22.3411,22.3411,54153.0
2016-02-11 13:30:00,33.04,33.19,33.01,33.03,134867.0,22.3411,22.4425,22.3208,22.3344,134867.0
2016-02-11 13:40:00,33.04,33.14,33.03,33.09,103761.0,22.3411,22.4087,22.3344,22.3749,103761.0
2016-02-11 13:50:00,33.08,33.11,33.04,33.07,64263.0,22.3682,22.3884,22.3411,22.3614,64263.0
2016-02-11 14:00:00,33.06,33.09,33.01,33.09,88523.0,22.3546,22.3749,22.3208,22.3749,88523.0
2016-02-11 14:10:00,33.09,33.14,32.98,32.98,87028.0,22.3749,22.4087,22.3005,22.3005,87028.0
2016-02-11 14:20:00,32.97,33.08,32.97,32.99,113018.0,22.2938,22.3682,22.2938,22.3073,113018.0
2016-02-11 14:30:00,32.98,33.17,32.86,33.16,150176.0,22.3005,22.429,22.2194,22.4223,150176.0
2016-02-11 14:40:00,33.16,33.38,33.04,33.37,176542.0,22.4223,22.571,22.3411,22.5643,176542.0
2016-02-11 14:50:00,33.37,33.46,33.31,33.38,135392.0,22.5643,22.6251,22.5237,22.571,135392.0
2016-02-11 15:00:00,33.38,33.4,33.12,33.22,141891.0,22.571,22.5845,22.3952,22.4628,141891.0
2016-02-11 15:10:00,33.22,33.34,33.11,33.13,119443.0,22.4628,22.544,22.3884,22.402,119443.0
2016-02-11 15:20:00,33.13,33.25,33.1,33.22,109730.0,22.402,22.4831,22.3817,22.4628,109730.0
2016-02-11 15:30:00,33.23,33.4,33.18,33.38,161318.0,22.4696,22.5845,22.4358,22.571,161318.0
2016-02-11 15:40:00,33.39,33.43,33.27,33.28,184162.0,22.5778,22.6048,22.4966,22.5034,184162.0
2016-02-11 15:50:00,33.28,33.3,33.11,33.12,456075.0,22.5034,22.5169,22.3884,22.3952,456075.0
2016-02-12 09:30:00,33.57,33.76,33.52,33.75,216909.0,22.6995,22.828,22.6657,22.8212,216909.0
2016-02-12 09:40:00,33.75,33.75,33.52,33.71,298827.0,22.8212,22.8212,22.6657,22.7942,298827.0
2016-02-12 09:50:00,33.72,34.03,33.72,33.92,272347.0,22.8009,23.0105,22.8009,22.9362,272347.0
2016-02-12 10:00:00,33.89,34.29,33.89,34.28,311393.0,22.9159,23.1863,22.9159,23.1796,311393.0
2016-02-12 10:10:00,34.29,34.76,34.26,34.76,380882.0,23.1863,23.5041,23.1661,23.5041,380882.0
2016-02-12 10:20:00,34.77,34.78,34.47,34.48,300777.0,23.5109,23.5177,23.3081,23.3148,300777.0
2016-02-12 10:30:00,34.48,34.68,34.33,34.41,360897.0,23.3148,23.4501,23.2134,23.2675,360897.0
2016-02-12 10:40:00,34.4,34.72,34.39,34.69,145595.0,23.2607,23.4771,23.254,23.4568,145595.0
2016-02-12 10:50:00,34.69,34.85,34.67,34.8,158110.0,23.4568,23.565,23.4433,23.5312,158110.0
2016-02-12 11:00:00,34.8,34.96,34.74,34.78,149453.0,23.5312,23.6394,23.4906,23.5177,149453.0
2016-02-12 11:10:00,34.78,35.06,34.76,34.98,152397.0,23.5177,23.707,23.5041,23.6529,152397.0
2016-02-12 11:20:00,34.98,35.02,34.91,34.97,106555.0,23.6529,23.68,23.6056,23.6461,106555.0
2016-02-12 11:30:00,34.97,35.15,34.95,35.04,119711.0,23.6461,23.7679,23.6326,23.6935,119711.0
2016-02-12 11:40:00,35.05,35.06,34.85,34.92,73107.0,23.7002,23.707,23.565,23.6123,73107.0
2016-02-12 11:50:00,34.92,34.93,34.75,34.82,62106.0,23.6123,23.6191,23.4974,23.5447,62106.0
2016-02-12 12:00:00,34.83,34.91,34.78,34.8,84668.0,23.5515,23.6056,23.5177,23.5312,84668.0
2016-02-12 12:10:00,34.79,34.85,34.68,34.72,90873.0,23.5244,23.565,23.4501,23.4771,90873.0
2016-02-12 12:20:00,34.72,34.81,34.66,34.77,240833.0,23.4771,23.538,23.4365,23.5109,240833.0
2016-02-12 12:30:00,34.78,34.78,34.61,34.73,78084.0,23.5177,23.5177,23.4027,23.4839,78084.0
2016-02-12 12:40:00,34.72,34.72,34.48,34.49,52322.0,23.4771,23.4771,23.3148,23.3216,52322.0
2016-02-12 12:50:00,34.49,34.53,34.38,34.39,84287.0,23.3216,23.3486,23.2472,23.254,84287.0
2016-02-12 13:00:00,34.39,34.47,34.3,34.32,99788.0,23.254,23.3081,23.1931,23.2066,99788.0
2016-02-12 13:10:00,34.32,34.38,34.28,34.32,110526.0,23.2066,23.2472,23.1796,23.2066,110526.0
2016-02-12 13:20:00,34.33,34.38,34.26,34.36,179313.0,23.2134,23.2472,23.1661,23.2337,179313.0
2016-02-12 13:30:00,34.36,34.4,34.27,34.28,97626.0,23.2337,23.2607,23.1728,23.1796,97626.0
2016-02-12 13:40:00,34.29,34.34,34.24,34.32,96547.0,23.1863,23.2202,23.1525,23.2066,96547.0
2016-02-12 13:50:00,34.33,34.33,34.13,34.15,107214.0,23.2134,23.2134,23.0782,23.0917,107214.0
2016-02-12 14:00:00,34.15,34.31,34.14,34.31,76135.0,23.0917,23.1999,23.0849,23.1999,76135.0
2016-02-12 14:10:00,34.3,34.32,34.21,34.22,94115.0,23.1931,23.2066,23.1322,23.139,94115.0
2016-02-12 14:20:00,34.22,34.23,34.15,34.19,100341.0,23.139,23.1458,23.0917,23.1187,100341.0
2016-02-12 14:30:00,34.2,34.21,34.11,34.13,60345.0,23.1255,23.1322,23.0646,23.0782,60345.0
2016-02-12 14:40:00,34.13,34.18,34.1,34.12,60181.0,23.0782,23.112,23.0579,23.0714,60181.0
2016-02-12 14:50:00,34.12,34.17,34.09,34.09,54092.0,23.0714,23.1052,23.0511,23.0511,54092.0
2016-02-12 15:00:00,34.09,34.18,34.08,34.11,72055.0,23.0511,23.112,23.0443,23.0646,72055.0
2016-02-12 15:10:00,34.1,34.18,34.06,34.15,87916.0,23.0579,23.112,23.0308,23.0917,87916.0
2016-02-12 15:20:00,34.15,34.19,34.08,34.18,106203.0,23.0917,23.1187,23.0443,23.112,106203.0
2016-02-12 15:30:00,34.17,34.17,34.02,34.04,134638.0,23.1052,23.1052,23.0038,23.0173,134638.0
2016-02-12 15:40:00,34.04,34.17,34.03,34.12,163518.0,23.0173,23.1052,23.0105,23.0714,163518.0
2016-02-12 15:50:00,34.12,34.16,34.08,34.15,356172.0,23.0714,23.0984,23.0443,23.0917,356172.0
2016-02-16 09:30:00,34.55,34.65,34.38,34.42,111420.0,23.3622,23.4298,23.2472,23.2742,111420.0
2016-02-16 09:40:00,34.42,34.61,34.4,34.43,58561.0,23.2742,23.4027,23.2607,23.281,58561.0
2016-02-16 09:50:00,34.43,34.46,34.33,34.4,85322.0,23.281,23.3013,23.2134,23.2607,85322.0
2016-02-16 10:00:00,34.4,34.44,34.22,34.3,55936.0,23.2607,23.2878,23.139,23.1931,55936.0
2016-02-16 10:10:00,34.28,34.44,34.24,34.32,77889.0,23.1796,23.2878,23.1525,23.2066,77889.0
2016-02-16 10:20:00,34.32,34.49,34.32,34.43,49454.0,23.2066,23.3216,23.2066,23.281,49454.0
2016-02-16 10:30:00,34.44,34.5,34.35,34.4,88373.0,23.2878,23.3283,23.2269,23.2607,88373.0
2016-02-16 10:40:00,34.4,34.5,34.36,34.45,64263.0,23.2607,23.3283,23.2337,23.2945,64263.0
2016-02-16 10:50:00,34.45,34.47,34.35,34.45,49822.0,23.2945,23.3081,23.2269,23.2945,49822.0
2016-02-16 11:00:00,34.44,34.51,34.3,34.34,38331.0,23.2878,23.3351,23.1931,23.2202,38331.0
2016-02-16 11:10:00,34.34,34.46,34.27,34.45,38421.0,23.2202,23.3013,23.1728,23.2945,38421.0
2016-02-16 11:20:00,34.46,34.52,34.41,34.51,42611.0,23.3013,23.3419,23.2675,23.3351,42611.0
2016-02-16 11:30:00,34.51,34.59,34.47,34.58,38441.0,23.3351,23.3892,23.3081,23.3824,38441.0
2016-02-16 11:40:00,34.59,34.64,34.55,34.64,39357.0,23.3892,23.423,23.3622,23.423,39357.0
2016-02-16 11:50:00,34.64,34.74,34.61,34.74,22001.0,23.423,23.4906,23.4027,23.4906,22001.0
2016-02-16 12:00:00,34.74,34.79,34.65,34.65,43162.0,23.4906,23.5244,23.4298,23.4298,43162.0
2016-02-16 12:10:00,34.66,34.69,34.62,34.63,44547.0,23.4365,23.4568,23.4095,23.4162,44547.0
2016-02-16 12:20:00,34.62,34.64,34.57,34.59,18672.0,23.4095,23.423,23.3757,23.3892,18672.0
2016-02-16 12:30:00,34.6,34.62,34.56,34.62,77206.0,23.396,23.4095,23.3689,23.4095,77206.0
2016-02-16 12:40:00,34.62,34.68,34.59,34.67,29738.0,23.4095,23.4501,23.3892,23.4433,29738.0
2016-02-16 12:50:00,34.65,34.76,34.6,34.75,30006.0,23.4298,23.5041,23.396,23.4974,30006.0
2016-02-16 13:00:00,34.75,34.82,34.74,34.79,31036.0,23.4974,23.5447,23.4906,23.5244,31036.0
2016-02-16 13:10:00,34.79,34.87,34.79,34.87,112045.0,23.5244,23.5785,23.5244,23.5785,112045.0
2016-02-16 13:20:00,34.85,34.86,34.8,34.85,51025.0,23.565,23.5718,23.5312,23.565,51025.0
2016-02-16 13:30:00,34.85,34.9,34.81,34.85,38315.0,23.565,23.5988,23.538,23.565,38315.0
2016-02-16 13:40:00,34.84,34.89,34.82,34.84,29529.0,23.5582,23.5921,23.5447,23.5582,29529.0
2016-02-16 13:50:00,34.84,34.9,34.82,34.89,40527.0,23.5582,23.5988,23.5447,23.5921,40527.0
2016-02-16 14:00:00,34.89,34.9,34.82,34.85,46333.0,23.5921,23.5988,23.5447,23.565,46333.0
2016-02-16 14:10:00,34.85,34.91,34.84,34.9,91146.0,23.565,23.6056,23.5582,23.5988,91146.0
2016-02-16 14:20:00,34.9,34.93,34.87,34.93,48470.0,23.5988,23.6191,23.5785,23.6191,48470.0
2016-02-16 14:30:00,34.93,34.93,34.88,34.91,25704.0,23.6191,23.6191,23.5853,23.6056,25704.0
2016-02-16 14:40:00,34.92,34.94,34.86,34.87,52394.0,23.6123,23.6259,23.5718,23.5785,52394.0
2016-02-16 14:50:00,34.87,34.92,34.87,34.91,52624.0,23.5785,23.6123,23.5785,23.6056,52624.0
2016-02-16 15:00:00,34.91,34.93,34.79,34.8,43712.0,23.6056,23.6191,23.5244,23.5312,43712.0
2016-02-16 15:10:00,34.8,34.88,34.77,34.84,60441.0,23.5312,23.5853,23.5109,23.5582,60441.0
2016-02-16 15:20:00,34.84,34.91,34.82,34.89,51792.0,23.5582,23.6056,23.5447,23.5921,51792.0
2016-02-16 15:30:00,34.89,34.91,34.85,34.87,80788.0,23.5921,23.6056,23.565,23.5785,80788.0
2016-02-16 15:40:00,34.88,35.02,34.86,35.01,389214.0,23.5853,23.68,23.5718,23.6732,389214.0
2016-02-16 15:50:00,35.01,35.14,34.99,35.1,593033.0,23.6732,23.7611,23.6597,23.7341,593033.0
2016-02-17 09:30:00,35.3,35.78,35.26,35.75,139286.0,23.8693,24.1939,23.8422,24.1736,139286.0
2016-02-17 09:40:00,35.77,35.84,35.64,35.67,107948.0,24.1871,24.2344,24.0992,24.1195,107948.0
2016-02-17 09:50:00,35.68,35.77,35.62,35.76,101113.0,24.1262,24.1871,24.0857,24.1803,101113.0
2016-02-17 10:00:00,35.77,35.99,35.77,35.96,135795.0,24.1871,24.3359,24.1871,24.3156,135795.0
2016-02-17 10:10:00,35.95,36.17,35.93,36.02,176417.0,24.3088,24.4576,24.2953,24.3561,176417.0
2016-02-17 10:20:00,36.03,36.17,35.9,36.14,123042.0,24.3629,24.4576,24.275,24.4373,123042.0
2016-02-17 10:30:00,36.17,36.17,36.03,36.12,137004.0,24.4576,24.4576,24.3629,24.4238,137004.0
2016-02-17 10:40:00,36.13,36.16,35.98,36.0,87979.0,24.4305,24.4508,24.3291,24.3426,87979.0
2016-02-17 10:50:00,36.0,36.12,35.95,35.98,130135.0,24.3426,24.4238,24.3088,24.3291,130135.0
2016-02-17 11:00:00,35.97,36.04,35.85,35.85,150452.0,24.3223,24.3697,24.2412,24.2412,150452.0
2016-02-17 11:10:00,35.85,35.85,35.63,35.63,88950.0,24.2412,24.2412,24.0924,24.0924,88950.0
2016-02-17 11:20:00,35.62,35.64,35.53,35.58,116099.0,24.0857,24.0992,24.0248,24.0586,116099.0
2016-02-17 11:30:00,35.58,35.69,35.54,35.56,54177.0,24.0586,24.133,24.0316,24.0451,54177.0
2016-02-17 11:40:00,35.56,35.59,35.33,35.35,123249.0,24.0451,24.0654,23.8896,23.9031,123249.0
2016-02-17 11:50:00,35.35,35.5,35.35,35.47,81824.0,23.9031,24.0045,23.9031,23.9842,81824.0
2016-02-17 12:00:00,35.47,35.54,35.43,35.43,60011.0,23.9842,24.0316,23.9572,23.9572,60011.0
2016-02-17 12:10:00,35.43,35.54,35.4,35.49,55617.0,23.9572,24.0316,23.9369,23.9978,55617.0
2016-02-17 12:20:00,35.48,35.52,35.46,35.5,45141.0,23.991,24.018,23.9775,24.0045,45141.0
2016-02-17 12:30:00,35.5,35.56,35.49,35.53,71875.0,24.0045,24.0451,23.9978,24.0248,71875.0
2016-02-17 12:40:00,35.53,35.6,35.51,35.59,69128.0,24.0248,24.0721,24.0113,24.0654,69128.0
2016-02-17 12:50:00,35.59,35.6,35.56,35.58,40160.0,24.0654,24.0721,24.0451,24.0586,40160.0
2016-02-17 13:00:00,35.58,35.6,35.49,35.52,50321.0,24.0586,24.0721,23.9978,24.018,50321.0
2016-02-17 13:10:00,35.52,35.57,35.51,35.54,48145.0,24.018,24.0519,24.0113,24.0316,48145.0
2016-02-17 13:20:00,35.53,35.58,35.5,35.58,77897.0,24.0248,24.0586,24.0045,24.0586,77897.0
2016-02-17 13:30:00,35.57,35.6,35.41,35.41,117075.0,24.0519,24.0721,23.9437,23.9437,117075.0
2016-02-17 13:40:00,35.41,35.56,35.41,35.55,48261.0,23.9437,24.0451,23.9437,24.0383,48261.0
2016-02-17 13:50:00,35.55,35.63,35.54,35.58,63813.0,24.0383,24.0924,24.0316,24.0586,63813.0
2016-02-17 14:00:00,35.58,35.69,35.53,35.68,85103.0,24.0586,24.133,24.0248,24.1262,85103.0
2016-02-17 14:10:00,35.68,35.73,35.61,35.7,71337.0,24.1262,24.16,24.0789,24.1398,71337.0
2016-02-17 14:20:00,35.69,35.72,35.61,35.64,48710.0,24.133,24.1533,24.0789,24.0992,48710.0
2016-02-17 14:30:00,35.63,35.63,35.56,35.57,53698.0,24.0924,24.0924,24.0451,24.0519,53698.0
2016-02-17 14:40:00,35.57,35.59,35.54,35.55,81097.0,24.0519,24.0654,24.0316,24.0383,81097.0
2016-02-17 14:50:00,35.55,35.57,35.45,35.48,75505.0,24.0383,24.0519,23.9707,23.991,75505.0
2016-02-17 15:00:00,35.49,35.51,35.47,35.5,83784.0,23.9978,24.0113,23.9842,24.0045,83784.0
2016-02-17 15:10:00,35.5,35.59,35.47,35.58,98030.0,24.0045,24.0654,23.9842,24.0586,98030.0
2016-02-17 15:20:00,35.58,35.6,35.5,35.56,84548.0,24.0586,24.0721,24.0045,24.0451,84548.0
2016-02-17 15:30:00,35.57,35.66,35.48,35.66,179543.0,24.0519,24.1127,23.991,24.1127,179543.0
2016-02-17 15:40:00,35.65,35.66,35.58,35.61,167701.0,24.106,24.1127,24.0586,24.0789,167701.0
2016-02-17 15:50:00,35.61,35.62,35.57,35.57,259570.0,24.0789,24.0857,24.0519,24.0519,259570.0
2016-02-18 09:30:00,35.54,35.61,35.21,35.24,127668.0,24.0316,24.0789,23.8084,23.8287,127668.0
2016-02-18 09:40:00,35.25,35.37,35.08,35.15,72671.0,23.8355,23.9166,23.7205,23.7679,72671.0
2016-02-18 09:50:00,35.15,35.31,35.13,35.27,73184.0,23.7679,23.8761,23.7543,23.849,73184.0
2016-02-18 10:00:00,35.27,35.28,35.06,35.07,73165.0,23.849,23.8558,23.707,23.7138,73165.0
2016-02-18 10:10:00,35.07,35.23,35.03,35.23,82802.0,23.7138,23.822,23.6867,23.822,82802.0
2016-02-18 10:20:00,35.22,35.26,35.12,35.21,58293.0,23.8152,23.8422,23.7476,23.8084,58293.0
2016-02-18 10:30:00,35.22,35.36,35.19,35.33,53706.0,23.8152,23.9099,23.7949,23.8896,53706.0
2016-02-18 10:40:00,35.33,35.46,35.28,35.35,45236.0,23.8896,23.9775,23.8558,23.9031,45236.0
2016-02-18 10:50:00,35.34,35.45,35.34,35.4,35961.0,23.8963,23.9707,23.8963,23.9369,35961.0
2016-02-18 11:00:00,35.39,35.4,35.21,35.23,47300.0,23.9301,23.9369,23.8084,23.822,47300.0
2016-02-18 11:10:00,35.24,35.35,35.23,35.26,56537.0,23.8287,23.9031,23.822,23.8422,56537.0
2016-02-18 11:20:00,35.26,35.32,35.17,35.27,97648.0,23.8422,23.8828,23.7814,23.849,97648.0
2016-02-18 11:30:00,35.28,35.42,35.25,35.35,61365.0,23.8558,23.9504,23.8355,23.9031,61365.0
2016-02-18 11:40:00,35.35,35.38,35.27,35.31,39528.0,23.9031,23.9234,23.849,23.8761,39528.0
2016-02-18 11:50:00,35.31,35.39,35.27,35.3,72457.0,23.8761,23.9301,23.849,23.8693,72457.0
2016-02-18 12:00:00,35.29,35.3,35.24,35.27,34094.0,23.8625,23.8693,23.8287,23.849,34094.0
2016-02-18 12:10:00,35.28,35.32,35.19,35.2,63673.0,23.8558,23.8828,23.7949,23.8017,63673.0
2016-02-18 12:20:00,35.2,35.34,35.2,35.32,35087.0,23.8017,23.8963,23.8017,23.8828,35087.0
2016-02-18 12:30:00,35.32,35.38,35.31,35.32,25293.0,23.8828,23.9234,23.8761,23.8828,25293.0
2016-02-18 12:40:00,35.32,35.32,35.27,35.32,45116.0,23.8828,23.8828,23.849,23.8828,45116.0
2016-02-18 12:50:00,35.33,35.41,35.33,35.38,53201.0,23.8896,23.9437,23.8896,23.9234,53201.0
2016-02-18 13:00:00,35.37,35.4,35.33,35.38,57563.0,23.9166,23.9369,23.8896,23.9234,57563.0
2016-02-18 13:10:00,35.37,35.38,35.2,35.21,46595.0,23.9166,23.9234,23.8017,23.8084,46595.0
2016-02-18 13:20:00,35.22,35.29,35.17,35.2,90750.0,23.8152,23.8625,23.7814,23.8017,90750.0
2016-02-18 13:30:00,35.21,35.21,35.13,35.17,56377.0,23.8084,23.8084,23.7543,23.7814,56377.0
2016-02-18 13:40:00,35.16,35.24,35.12,35.19,47655.0,23.7746,23.8287,23.7476,23.7949,47655.0
2016-02-18 13:50:00,35.2,35.23,35.17,35.23,44650.0,23.8017,23.822,23.7814,23.822,44650.0
2016-02-18 14:00:00,35.24,35.29,35.23,35.25,49360.0,23.8287,23.8625,23.822,23.8355,49360.0
2016-02-18 14:10:00,35.24,35.27,35.19,35.23,48918.0,23.8287,23.849,23.7949,23.822,48918.0
2016-02-18 14:20:00,35.23,35.28,35.21,35.26,40066.0,23.822,23.8558,23.8084,23.8422,40066.0
2016-02-18 14:30:00,35.26,35.36,35.25,35.31,46245.0,23.8422,23.9099,23.8355,23.8761,46245.0
2016-02-18 14:40:00,35.31,35.37,35.3,35.37,53174.0,23.8761,23.9166,23.8693,23.9166,53174.0
2016-02-18 14:50:00,35.37,35.44,35.35,35.42,48897.0,23.9166,23.964,23.9031,23.9504,48897.0
2016-02-18 15:00:00,35.42,35.48,35.4,35.42,74258.0,23.9504,23.991,23.9369,23.9504,74258.0
2016-02-18 15:10:00,35.43,35.48,35.39,35.47,92503.0,23.9572,23.991,23.9301,23.9842,92503.0
2016-02-18 15:20:00,35.47,35.48,35.35,35.41,59122.0,23.9842,23.991,23.9031,23.9437,59122.0
2016-02-18 15:30:00,35.41,35.42,35.34,35.39,81807.0,23.9437,23.9504,23.8963,23.9301,81807.0
2016-02-18 15:40:00,35.39,35.39,35.28,35.33,129420.0,23.9301,23.9301,23.8558,23.8896,129420.0
2016-02-18 15:50:00,35.33,35.34,35.29,35.32,206486.0,23.8896,23.8963,23.8625,23.8828,206486.0
2016-02-19 09:30:00,34.81,34.81,33.71,33.94,696010.0,23.538,23.538,22.7942,22.9497,696010.0
2016-02-19 09:40:00,33.95,34.1,33.79,33.82,301258.0,22.9564,23.0579,22.8483,22.8685,301258.0
2016-02-19 09:50:00,33.81,33.81,33.56,33.57,301560.0,22.8618,22.8618,22.6927,22.6995,301560.0
2016-02-19 10:00:00,33.58,33.58,33.43,33.51,308710.0,22.7063,22.7063,22.6048,22.6589,308710.0
2016-02-19 10:10:00,33.51,33.9,33.49,33.88,186477.0,22.6589,22.9226,22.6454,22.9091,186477.0
2016-02-19 10:20:00,33.88,33.98,33.8,33.87,122985.0,22.9091,22.9767,22.855,22.9023,122985.0
2016-02-19 10:30:00,33.85,34.1,33.82,33.98,115503.0,22.8888,23.0579,22.8685,22.9767,115503.0
2016-02-19 10:40:00,33.98,34.09,33.95,33.99,101220.0,22.9767,23.0511,22.9564,22.9835,101220.0
2016-02-19 10:50:00,33.99,34.06,33.97,33.99,69436.0,22.9835,23.0308,22.97,22.9835,69436.0
2016-02-19 11:00:00,33.98,34.04,33.87,33.95,141585.0,22.9767,23.0173,22.9023,22.9564,141585.0
2016-02-19 11:10:00,33.95,34.18,33.92,34.17,126460.0,22.9564,23.112,22.9362,23.1052,126460.0
2016-02-19 11:20:00,34.17,34.44,34.17,34.36,223079.0,23.1052,23.2878,23.1052,23.2337,223079.0
2016-02-19 11:30:00,34.36,34.38,34.18,34.19,64916.0,23.2337,23.2472,23.112,23.1187,64916.0
2016-02-19 11:40:00,34.2,34.23,34.09,34.15,91907.0,23.1255,23.1458,23.0511,23.0917,91907.0
2016-02-19 11:50:00,34.16,34.18,34.05,34.08,54555.0,23.0984,23.112,23.0241,23.0443,54555.0
2016-02-19 12:00:00,34.09,34.14,34.04,34.12,43549.0,23.0511,23.0849,23.0173,23.0714,43549.0
2016-02-19 12:10:00,34.12,34.13,33.99,34.0,57802.0,23.0714,23.0782,22.9835,22.9903,57802.0
2016-02-19 12:20:00,34.0,34.05,33.98,33.99,60088.0,22.9903,23.0241,22.9767,22.9835,60088.0
2016-02-19 12:30:00,33.99,34.06,33.95,33.97,67201.0,22.9835,23.0308,22.9564,22.97,67201.0
2016-02-19 12:40:00,33.96,34.02,33.88,33.95,49323.0,22.9632,23.0038,22.9091,22.9564,49323.0
2016-02-19 12:50:00,33.95,34.03,33.94,34.02,78271.0,22.9564,23.0105,22.9497,23.0038,78271.0
2016-02-19 13:00:00,34.02,34.03,33.89,33.9,72596.0,23.0038,23.0105,22.9159,22.9226,72596.0
2016-02-19 13:10:00,33.9,34.03,33.9,33.99,120455.0,22.9226,23.0105,22.9226,22.9835,120455.0
2016-02-19 13:20:00,33.99,34.01,33.95,33.96,45924.0,22.9835,22.997,22.9564,22.9632,45924.0
2016-02-19 13:30:00,33.96,34.08,33.95,34.04,52301.0,22.9632,23.0443,22.9564,23.0173,52301.0
2016-02-19 13:40:00,34.03,34.04,33.97,34.0,49093.0,23.0105,23.0173,22.97,22.9903,49093.0
2016-02-19 13:50:00,34.01,34.08,33.98,33.99,72061.0,22.997,23.0443,22.9767,22.9835,72061.0
2016-02-19 14:00:00,33.99,34.07,33.96,34.05,59488.0,22.9835,23.0376,22.9632,23.0241,59488.0
2016-02-19 14:10:00,34.05,34.05,33.98,33.99,47925.0,23.0241,23.0241,22.9767,22.9835,47925.0
2016-02-19 14:20:00,34.0,34.04,33.97,34.01,67410.0,22.9903,23.0173,22.97,22.997,67410.0
2016-02-19 14:30:00,34.01,34.05,33.99,34.02,60167.0,22.997,23.0241,22.9835,23.0038,60167.0
2016-02-19 14:40:00,34.02,34.03,33.97,34.0,70718.0,23.0038,23.0105,22.97,22.9903,70718.0
2016-02-19 14:50:00,34.0,34.0,33.95,33.95,72558.0,22.9903,22.9903,22.9564,22.9564,72558.0
2016-02-19 15:00:00,33.96,34.01,33.94,33.96,82490.0,22.9632,22.997,22.9497,22.9632,82490.0
2016-02-19 15:10:00,33.96,34.03,33.96,33.99,104823.0,22.9632,23.0105,22.9632,22.9835,104823.0
2016-02-19 15:20:00,33.99,34.04,33.98,34.01,141884.0,22.9835,23.0173,22.9767,22.997,141884.0
2016-02-19 15:30:00,34.0,34.03,33.98,34.02,115877.0,22.9903,23.0105,22.9767,23.0038,115877.0
2016-02-19 15:40:00,34.02,34.04,33.96,33.98,171177.0,23.0038,23.0173,22.9632,22.9767,171177.0
2016-02-19 15:50:00,33.98,34.02,33.95,33.99,433057.0,22.9767,23.0038,22.9564,22.9835,433057.0
2016-02-22 09:30:00,34.43,34.5,34.28,34.45,152160.0,23.281,23.3283,23.1796,23.2945,152160.0
2016-02-22 09:40:00,34.45,34.46,34.32,34.39,88245.0,23.2945,23.3013,23.2066,23.254,88245.0
2016-02-22 09:50:00,34.38,34.41,34.08,34.09,164975.0,23.2472,23.2675,23.0443,23.0511,164975.0
2016-02-22 10:00:00,34.09,34.4,34.08,34.28,128835.0,23.0511,23.2607,23.0443,23.1796,128835.0
2016-02-22 10:10:00,34.29,34.34,34.21,34.3,103554.0,23.1863,23.2202,23.1322,23.1931,103554.0
2016-02-22 10:20:00,34.3,34.3,34.18,34.25,104881.0,23.1931,23.1931,23.112,23.1593,104881.0
2016-02-22 10:30:00,34.26,34.31,34.2,34.24,122482.0,23.1661,23.1999,23.1255,23.1525,122482.0
2016-02-22 10:40:00,34.25,34.35,34.2,34.3,92744.0,23.1593,23.2269,23.1255,23.1931,92744.0
2016-02-22 10:50:00,34.3,34.38,34.29,34.32,58150.0,23.1931,23.2472,23.1863,23.2066,58150.0
2016-02-22 11:00:00,34.32,34.35,34.2,34.32,136641.0,23.2066,23.2269,23.1255,23.2066,136641.0
2016-02-22 11:10:00,34.33,34.39,34.19,34.2,67925.0,23.2134,23.254,23.1187,23.1255,67925.0
2016-02-22 11:20:00,34.19,34.3,34.18,34.27,87423.0,23.1187,23.1931,23.112,23.1728,87423.0
2016-02-22 11:30:00,34.27,34.34,34.24,34.29,47877.0,23.1728,23.2202,23.1525,23.1863,47877.0
2016-02-22 11:40:00,34.29,34.29,34.15,34.16,63424.0,23.1863,23.1863,23.0917,23.0984,63424.0
2016-02-22 11:50:00,34.16,34.3,34.14,34.28,53902.0,23.0984,23.1931,23.0849,23.1796,53902.0
2016-02-22 12:00:00,34.28,34.35,34.26,34.34,45806.0,23.1796,23.2269,23.1661,23.2202,45806.0
2016-02-22 12:10:00,34.34,34.44,34.33,34.43,77775.0,23.2202,23.2878,23.2134,23.281,77775.0
2016-02-22 12:20:00,34.42,34.44,34.38,34.38,60576.0,23.2742,23.2878,23.2472,23.2472,60576.0
2016-02-22 12:30:00,34.38,34.42,34.37,34.42,58295.0,23.2472,23.2742,23.2404,23.2742,58295.0
2016-02-22 12:40:00,34.42,34.44,34.35,34.36,60938.0,23.2742,23.2878,23.2269,23.2337,60938.0
2016-02-22 12:50:00,34.35,34.39,34.34,34.34,40419.0,23.2269,23.254,23.2202,23.2202,40419.0
2016-02-22 13:00:00,34.34,34.43,34.34,34.43,70498.0,23.2202,23.281,23.2202,23.281,70498.0
2016-02-22 13:10:00,34.44,34.46,34.41,34.42,54230.0,23.2878,23.3013,23.2675,23.2742,54230.0
2016-02-22 13:20:00,34.42,34.45,34.41,34.42,63664.0,23.2742,23.2945,23.2675,23.2742,63664.0
2016-02-22 13:30:00,34.43,34.5,34.42,34.48,65934.0,23.281,23.3283,23.2742,23.3148,65934.0
2016-02-22 13:40:00,34.47,34.48,34.41,34.42,48966.0,23.3081,23.3148,23.2675,23.2742,48966.0
2016-02-22 13:50:00,34.42,34.47,34.41,34.45,63922.0,23.2742,23.3081,23.2675,23.2945,63922.0
2016-02-22 14:00:00,34.46,34.47,34.39,34.4,42580.0,23.3013,23.3081,23.254,23.2607,42580.0
2016-02-22 14:10:00,34.41,34.41,34.3,34.3,65697.0,23.2675,23.2675,23.1931,23.1931,65697.0
2016-02-22 14:20:00,34.3,34.35,34.27,34.27,52121.0,23.1931,23.2269,23.1728,23.1728,52121.0
2016-02-22 14:30:00,34.28,34.28,34.2,34.2,93109.0,23.1796,23.1796,23.1255,23.1255,93109.0
2016-02-22 14:40:00,34.21,34.25,34.2,34.23,79659.0,23.1322,23.1593,23.1255,23.1458,79659.0
2016-02-22 14:50:00,34.23,34.29,34.21,34.28,52565.0,23.1458,23.1863,23.1322,23.1796,52565.0
2016-02-22 15:00:00,34.29,34.36,34.25,34.35,92650.0,23.1863,23.2337,23.1593,23.2269,92650.0
2016-02-22 15:10:00,34.35,34.4,34.35,34.36,91902.0,23.2269,23.2607,23.2269,23.2337,91902.0
2016-02-22 15:20:00,34.36,34.43,34.35,34.39,115987.0,23.2337,23.281,23.2269,23.254,115987.0
2016-02-22 15:30:00,34.38,34.4,34.31,34.31,132966.0,23.2472,23.2607,23.1999,23.1999,132966.0
2016-02-22 15:40:00,34.33,34.39,34.32,34.33,153835.0,23.2134,23.254,23.2066,23.2134,153835.0
2016-02-22 15:50:00,34.34,34.35,34.29,34.35,291549.0,23.2202,23.2269,23.1863,23.2269,291549.0
2016-02-23 09:30:00,34.18,34.24,33.95,34.04,161950.0,23.112,23.1525,22.9564,23.0173,161950.0
2016-02-23 09:40:00,34.04,34.22,34.02,34.16,100201.0,23.0173,23.139,23.0038,23.0984,100201.0
2016-02-23 09:50:00,34.16,34.26,34.13,34.15,110125.0,23.0984,23.1661,23.0782,23.0917,110125.0
2016-02-23 10:00:00,34.15,34.29,34.1,34.1,72844.0,23.0917,23.1863,23.0579,23.0579,72844.0
2016-02-23 10:10:00,34.11,34.11,33.76,33.76,187495.0,23.0646,23.0646,22.828,22.828,187495.0
2016-02-23 10:20:00,33.76,33.96,33.76,33.96,96694.0,22.828,22.9632,22.828,22.9632,96694.0
2016-02-23 10:30:00,33.96,34.01,33.85,33.88,81677.0,22.9632,22.997,22.8888,22.9091,81677.0
2016-02-23 10:40:00,33.88,33.99,33.85,33.96,56083.0,22.9091,22.9835,22.8888,22.9632,56083.0
2016-02-23 10:50:00,33.96,34.05,33.91,34.04,159056.0,22.9632,23.0241,22.9294,23.0173,159056.0
2016-02-23 11:00:00,34.03,34.07,33.98,34.01,97267.0,23.0105,23.0376,22.9767,22.997,97267.0
2016-02-23 11:10:00,34.01,34.13,34.0,34.12,83352.0,22.997,23.0782,22.9903,23.0714,83352.0
2016-02-23 11:20:00,34.12,34.12,34.05,34.11,77813.0,23.0714,23.0714,23.0241,23.0646,77813.0
2016-02-23 11:30:00,34.12,34.22,34.07,34.2,50944.0,23.0714,23.139,23.0376,23.1255,50944.0
2016-02-23 11:40:00,34.2,34.22,34.15,34.2,33338.0,23.1255,23.139,23.0917,23.1255,33338.0
2016-02-23 11:50:00,34.2,34.26,34.19,34.23,57264.0,23.1255,23.1661,23.1187,23.1458,57264.0
2016-02-23 12:00:00,34.22,34.23,34.11,34.12,59730.0,23.139,23.1458,23.0646,23.0714,59730.0
2016-02-23 12:10:00,34.12,34.16,34.11,34.13,39802.0,23.0714,23.0984,23.0646,23.0782,39802.0
2016-02-23 12:20:00,34.13,34.18,34.11,34.18,33532.0,23.0782,23.112,23.0646,23.112,33532.0
2016-02-23 12:30:00,34.17,34.18,34.11,34.12,77720.0,23.1052,23.112,23.0646,23.0714,77720.0
2016-02-23 12:40:00,34.13,34.19,34.13,34.18,71942.0,23.0782,23.1187,23.0782,23.112,71942.0
2016-02-23 12:50:00,34.18,34.25,34.17,34.25,89619.0,23.112,23.1593,23.1052,23.1593,89619.0
2016-02-23 13:00:00,34.24,34.25,34.2,34.23,44943.0,23.1525,23.1593,23.1255,23.1458,44943.0
2016-02-23 13:10:00,34.23,34.26,34.2,34.22,51516.0,23.1458,23.1661,23.1255,23.139,51516.0
2016-02-23 13:20:00,34.22,34.26,34.21,34.26,59481.0,23.139,23.1661,23.1322,23.1661,59481.0
2016-02-23 13:30:00,34.26,34.26,34.21,34.21,101893.0,23.1661,23.1661,23.1322,23.1322,101893.0
2016-02-23 13:40:00,34.22,34.23,34.14,34.2,60266.0,23.139,23.1458,23.0849,23.1255,60266.0
2016-02-23 13:50:00,34.19,34.22,34.15,34.22,42915.0,23.1187,23.139,23.0917,23.139,42915.0
2016-02-23 14:00:00,34.21,34.3,34.2,34.28,67478.0,23.1322,23.1931,23.1255,23.1796,67478.0
2016-02-23 14:10:00,34.28,34.31,34.25,34.31,42329.0,23.1796,23.1999,23.1593,23.1999,42329.0
2016-02-23 14:20:00,34.3,34.31,34.22,34.23,42455.0,23.1931,23.1999,23.139,23.1458,42455.0
2016-02-23 14:30:00,34.23,34.27,34.18,34.24,59907.0,23.1458,23.1728,23.112,23.1525,59907.0
2016-02-23 14:40:00,34.24,34.25,34.19,34.25,40221.0,23.1525,23.1593,23.1187,23.1593,40221.0
2016-02-23 14:50:00,34.25,34.3,34.21,34.28,98152.0,23.1593,23.1931,23.1322,23.1796,98152.0
2016-02-23 15:00:00,34.28,34.3,34.22,34.23,62454.0,23.1796,23.1931,23.139,23.1458,62454.0
2016-02-23 15:10:00,34.24,34.25,34.18,34.2,131666.0,23.1525,23.1593,23.112,23.1255,131666.0
2016-02-23 15:20:00,34.21,34.26,34.19,34.22,99817.0,23.1322,23.1661,23.1187,23.139,99817.0
2016-02-23 15:30:00,34.21,34.28,34.21,34.28,75371.0,23.1322,23.1796,23.1322,23.1796,75371.0
2016-02-23 15:40:00,34.28,34.31,34.23,34.24,134237.0,23.1796,23.1999,23.1458,23.1525,134237.0
2016-02-23 15:50:00,34.25,34.25,34.17,34.18,273265.0,23.1593,23.1593,23.1052,23.112,273265.0
2016-02-24 09:30:00,33.99,34.01,33.86,33.9,105017.0,22.9835,22.997,22.8956,22.9226,105017.0
2016-02-24 09:40:00,33.9,33.99,33.83,33.94,73782.0,22.9226,22.9835,22.8753,22.9497,73782.0
2016-02-24 09:50:00,33.92,33.98,33.8,33.94,69733.0,22.9362,22.9767,22.855,22.9497,69733.0
2016-02-24 10:00:00,33.94,34.29,33.88,34.29,97566.0,22.9497,23.1863,22.9091,23.1863,97566.0
2016-02-24 10:10:00,34.29,34.3,34.16,34.17,77878.0,23.1863,23.1931,23.0984,23.1052,77878.0
2016-02-24 10:20:00,34.18,34.29,34.14,34.27,58021.0,23.112,23.1863,23.0849,23.1728,58021.0
2016-02-24 10:30:00,34.28,34.49,34.17,34.47,122211.0,23.1796,23.3216,23.1052,23.3081,122211.0
2016-02-24 10:40:00,34.46,34.47,34.32,34.37,54514.0,23.3013,23.3081,23.2066,23.2404,54514.0
2016-02-24 10:50:00,34.38,34.41,34.25,34.28,88566.0,23.2472,23.2675,23.1593,23.1796,88566.0
2016-02-24 11:00:00,34.29,34.29,34.18,34.18,73280.0,23.1863,23.1863,23.112,23.112,73280.0
2016-02-24 11:10:00,34.18,34.21,34.08,34.11,64615.0,23.112,23.1322,23.0443,23.0646,64615.0
2016-02-24 11:20:00,34.12,34.15,34.0,34.01,36781.0,23.0714,23.0917,22.9903,22.997,36781.0
2016-02-24 11:30:00,34.01,34.14,34.0,34.13,62657.0,22.997,23.0849,22.9903,23.0782,62657.0
2016-02-24 11:40:00,34.12,34.29,34.12,34.29,79373.0,23.0714,23.1863,23.0714,23.1863,79373.0
2016-02-24 11:50:00,34.3,34.33,34.26,34.29,39521.0,23.1931,23.2134,23.1661,23.1863,39521.0
2016-02-24 12:00:00,34.3,34.5,34.3,34.49,62144.0,23.1931,23.3283,23.1931,23.3216,62144.0
2016-02-24 12:10:00,34.49,34.5,34.38,34.41,43365.0,23.3216,23.3283,23.2472,23.2675,43365.0
2016-02-24 12:20:00,34.41,34.52,34.38,34.38,54577.0,23.2675,23.3419,23.2472,23.2472,54577.0
2016-02-24 12:30:00,34.39,34.42,34.26,34.3,43905.0,23.254,23.2742,23.1661,23.1931,43905.0
2016-02-24 12:40:00,34.3,34.42,34.27,34.37,56790.0,23.1931,23.2742,23.1728,23.2404,56790.0
2016-02-24 12:50:00,34.38,34.45,34.34,34.36,219750.0,23.2472,23.2945,23.2202,23.2337,219750.0
2016-02-24 13:00:00,34.35,34.46,34.35,34.39,145344.0,23.2269,23.3013,23.2269,23.254,145344.0
2016-02-24 13:10:00,34.38,34.39,34.31,34.32,37695.0,23.2472,23.254,23.1999,23.2066,37695.0
2016-02-24 13:20:00,34.32,34.37,34.31,34.35,58530.0,23.2066,23.2404,23.1999,23.2269,58530.0
2016-02-24 13:30:00,34.35,34.36,34.31,34.35,27861.0,23.2269,23.2337,23.1999,23.2269,27861.0
2016-02-24 13:40:00,34.34,34.4,34.3,34.32,28322.0,23.2202,23.2607,23.1931,23.2066,28322.0
2016-02-24 13:50:00,34.31,34.34,34.28,34.29,46539.0,23.1999,23.2202,23.1796,23.1863,46539.0
2016-02-24 14:00:00,34.29,34.4,34.24,34.38,38231.0,23.1863,23.2607,23.1525,23.2472,38231.0
2016-02-24 14:10:00,34.38,34.47,34.36,34.47,39030.0,23.2472,23.3081,23.2337,23.3081,39030.0
2016-02-24 14:20:00,34.47,34.59,34.47,34.57,58550.0,23.3081,23.3892,23.3081,23.3757,58550.0
2016-02-24 14:30:00,34.56,34.64,34.56,34.62,45177.0,23.3689,23.423,23.3689,23.4095,45177.0
2016-02-24 14:40:00,34.63,34.69,34.63,34.66,56782.0,23.4162,23.4568,23.4162,23.4365,56782.0
2016-02-24 14:50:00,34.65,34.66,34.59,34.63,55490.0,23.4298,23.4365,23.3892,23.4162,55490.0
2016-02-24 15:00:00,34.63,34.75,34.63,34.74,121803.0,23.4162,23.4974,23.4162,23.4906,121803.0
2016-02-24 15:10:00,34.74,34.79,34.71,34.76,82619.0,23.4906,23.5244,23.4703,23.5041,82619.0
2016-02-24 15:20:00,34.77,34.81,34.72,34.76,73597.0,23.5109,23.538,23.4771,23.5041,73597.0
2016-02-24 15:30:00,34.77,34.81,34.71,34.78,107678.0,23.5109,23.538,23.4703,23.5177,107678.0
2016-02-24 15:40:00,34.79,34.86,34.65,34.66,241295.0,23.5244,23.5718,23.4298,23.4365,241295.0
2016-02-24 15:50:00,34.66,34.73,34.65,34.7,261251.0,23.4365,23.4839,23.4298,23.4636,261251.0
2016-02-25 09:30:00,34.78,34.95,34.68,34.76,65105.0,23.5177,23.6326,23.4501,23.5041,65105.0
2016-02-25 09:40:00,34.76,34.77,34.59,34.66,36109.0,23.5041,23.5109,23.3892,23.4365,36109.0
2016-02-25 09:50:00,34.66,34.73,34.63,34.69,60534.0,23.4365,23.4839,23.4162,23.4568,60534.0
2016-02-25 10:00:00,34.69,34.7,34.43,34.46,101266.0,23.4568,23.4636,23.281,23.3013,101266.0
2016-02-25 10:10:00,34.45,34.5,34.35,34.5,57010.0,23.2945,23.3283,23.2269,23.3283,57010.0
2016-02-25 10:20:00,34.5,34.51,34.37,34.46,67388.0,23.3283,23.3351,23.2404,23.3013,67388.0
2016-02-25 10:30:00,34.46,34.47,34.34,34.39,87132.0,23.3013,23.3081,23.2202,23.254,87132.0
2016-02-25 10:40:00,34.38,34.45,34.34,34.35,118122.0,23.2472,23.2945,23.2202,23.2269,118122.0
2016-02-25 10:50:00,34.34,34.4,34.31,34.35,40653.0,23.2202,23.2607,23.1999,23.2269,40653.0
2016-02-25 11:00:00,34.34,34.49,34.34,34.48,56019.0,23.2202,23.3216,23.2202,23.3148,56019.0
2016-02-25 11:10:00,34.47,34.51,34.43,34.48,56277.0,23.3081,23.3351,23.281,23.3148,56277.0
2016-02-25 11:20:00,34.48,34.66,34.47,34.65,159936.0,23.3148,23.4365,23.3081,23.4298,159936.0
2016-02-25 11:30:00,34.64,34.72,34.6,34.69,41594.0,23.423,23.4771,23.396,23.4568,41594.0
2016-02-25 11:40:00,34.7,34.73,34.55,34.56,34873.0,23.4636,23.4839,23.3622,23.3689,34873.0
2016-02-25 11:50:00,34.56,34.66,34.56,34.61,48553.0,23.3689,23.4365,23.3689,23.4027,48553.0
2016-02-25 12:00:00,34.61,34.68,34.61,34.66,42139.0,23.4027,23.4501,23.4027,23.4365,42139.0
2016-02-25 12:10:00,34.66,34.73,34.64,34.69,43272.0,23.4365,23.4839,23.423,23.4568,43272.0
2016-02-25 12:20:00,34.69,34.69,34.64,34.64,21702.0,23.4568,23.4568,23.423,23.423,21702.0
2016-02-25 12:30:00,34.64,34.64,34.53,34.54,23933.0,23.423,23.423,23.3486,23.3554,23933.0
2016-02-25 12:40:00,34.54,34.58,34.5,34.58,30946.0,23.3554,23.3824,23.3283,23.3824,30946.0
2016-02-25 12:50:00,34.58,34.58,34.54,34.55,19269.0,23.3824,23.3824,23.3554,23.3622,19269.0
2016-02-25 13:00:00,34.56,34.61,34.51,34.59,28384.0,23.3689,23.4027,23.3351,23.3892,28384.0
2016-02-25 13:10:00,34.6,34.66,34.58,34.63,35020.0,23.396,23.4365,23.3824,23.4162,35020.0
2016-02-25 13:20:00,34.64,34.65,34.58,34.62,59002.0,23.423,23.4298,23.3824,23.4095,59002.0
2016-02-25 13:30:00,34.63,34.66,34.59,34.64,45392.0,23.4162,23.4365,23.3892,23.423,45392.0
2016-02-25 13:40:00,34.64,34.71,34.63,34.68,42120.0,23.423,23.4703,23.4162,23.4501,42120.0
2016-02-25 13:50:00,34.69,34.79,34.69,34.79,31822.0,23.4568,23.5244,23.4568,23.5244,31822.0
2016-02-25 14:00:00,34.78,34.82,34.78,34.81,46092.0,23.5177,23.5447,23.5177,23.538,46092.0
2016-02-25 14:10:00,34.82,34.82,34.76,34.82,30270.0,23.5447,23.5447,23.5041,23.5447,30270.0
2016-02-25 14:20:00,34.82,34.82,34.74,34.75,62995.0,23.5447,23.5447,23.4906,23.4974,62995.0
2016-02-25 14:30:00,34.75,34.76,34.73,34.74,58565.0,23.4974,23.5041,23.4839,23.4906,58565.0
2016-02-25 14:40:00,34.73,34.76,34.71,34.74,39259.0,23.4839,23.5041,23.4703,23.4906,39259.0
2016-02-25 14:50:00,34.74,34.74,34.68,34.7,47871.0,23.4906,23.4906,23.4501,23.4636,47871.0
2016-02-25 15:00:00,34.7,34.74,34.68,34.74,60406.0,23.4636,23.4906,23.4501,23.4906,60406.0
2016-02-25 15:10:00,34.75,34.8,34.73,34.77,84024.0,23.4974,23.5312,23.4839,23.5109,84024.0
2016-02-25 15:20:00,34.77,34.77,34.73,34.76,69675.0,23.5109,23.5109,23.4839,23.5041,69675.0
2016-02-25 15:30:00,34.76,34.78,34.71,34.73,108781.0,23.5041,23.5177,23.4703,23.4839,108781.0
2016-02-25 15:40:00,34.73,34.79,34.72,34.77,169017.0,23.4839,23.5244,23.4771,23.5109,169017.0
2016-02-25 15:50:00,34.78,34.8,34.75,34.8,388198.0,23.5177,23.5312,23.4974,23.5312,388198.0
2016-02-26 09:30:00,35.0,35.12,34.97,35.08,72527.0,23.6664,23.7476,23.6461,23.7205,72527.0
2016-02-26 09:40:00,35.08,35.1,34.98,35.04,60556.0,23.7205,23.7341,23.6529,23.6935,60556.0
2016-02-26 09:50:00,35.05,35.15,35.01,35.02,77645.0,23.7002,23.7679,23.6732,23.68,77645.0
2016-02-26 10:00:00,35.02,35.17,34.97,35.05,79228.0,23.68,23.7814,23.6461,23.7002,79228.0
2016-02-26 10:10:00,35.04,35.07,34.98,35.05,102963.0,23.6935,23.7138,23.6529,23.7002,102963.0
2016-02-26 10:20:00,35.04,35.06,34.97,35.04,61329.0,23.6935,23.707,23.6461,23.6935,61329.0
2016-02-26 10:30:00,35.04,35.12,35.01,35.11,111586.0,23.6935,23.7476,23.6732,23.7408,111586.0
2016-02-26 10:40:00,35.11,35.2,35.06,35.2,80645.0,23.7408,23.8017,23.707,23.8017,80645.0
2016-02-26 10:50:00,35.19,35.32,35.18,35.32,78920.0,23.7949,23.8828,23.7881,23.8828,78920.0
2016-02-26 11:00:00,35.31,35.4,35.29,35.37,55973.0,23.8761,23.9369,23.8625,23.9166,55973.0
2016-02-26 11:10:00,35.37,35.5,35.35,35.49,67496.0,23.9166,24.0045,23.9031,23.9978,67496.0
2016-02-26 11:20:00,35.49,35.5,35.38,35.38,48528.0,23.9978,24.0045,23.9234,23.9234,48528.0
2016-02-26 11:30:00,35.37,35.38,35.3,35.3,51275.0,23.9166,23.9234,23.8693,23.8693,51275.0
2016-02-26 11:40:00,35.29,35.39,35.25,35.39,56155.0,23.8625,23.9301,23.8355,23.9301,56155.0
2016-02-26 11:50:00,35.38,35.46,35.35,35.44,73380.0,23.9234,23.9775,23.9031,23.964,73380.0
2016-02-26 12:00:00,35.44,35.44,35.33,35.37,66927.0,23.964,23.964,23.8896,23.9166,66927.0
2016-02-26 12:10:00,35.37,35.45,35.34,35.42,54906.0,23.9166,23.9707,23.8963,23.9504,54906.0
2016-02-26 12:20:00,35.42,35.48,35.41,35.43,50898.0,23.9504,23.991,23.9437,23.9572,50898.0
2016-02-26 12:30:00,35.44,35.46,35.38,35.45,70735.0,23.964,23.9775,23.9234,23.9707,70735.0
2016-02-26 12:40:00,35.46,35.47,35.35,35.36,62482.0,23.9775,23.9842,23.9031,23.9099,62482.0
2016-02-26 12:50:00,35.35,35.45,35.34,35.4,75587.0,23.9031,23.9707,23.8963,23.9369,75587.0
2016-02-26 13:00:00,35.41,35.41,35.36,35.36,69445.0,23.9437,23.9437,23.9099,23.9099,69445.0
2016-02-26 13:10:00,35.36,35.37,35.28,35.3,63112.0,23.9099,23.9166,23.8558,23.8693,63112.0
2016-02-26 13:20:00,35.3,35.39,35.27,35.37,56192.0,23.8693,23.9301,23.849,23.9166,56192.0
2016-02-26 13:30:00,35.37,35.45,35.35,35.43,55079.0,23.9166,23.9707,23.9031,23.9572,55079.0
2016-02-26 13:40:00,35.42,35.47,35.38,35.4,72881.0,23.9504,23.9842,23.9234,23.9369,72881.0
2016-02-26 13:50:00,35.39,35.4,35.27,35.29,84953.0,23.9301,23.9369,23.849,23.8625,84953.0
2016-02-26 14:00:00,35.29,35.41,35.29,35.37,53910.0,23.8625,23.9437,23.8625,23.9166,53910.0
2016-02-26 14:10:00,35.37,35.37,35.28,35.28,60956.0,23.9166,23.9166,23.8558,23.8558,60956.0
2016-02-26 14:20:00,35.27,35.36,35.24,35.36,59275.0,23.849,23.9099,23.8287,23.9099,59275.0
2016-02-26 14:30:00,35.36,35.37,35.3,35.3,64404.0,23.9099,23.9166,23.8693,23.8693,64404.0
2016-02-26 14:40:00,35.3,35.32,35.27,35.3,62206.0,23.8693,23.8828,23.849,23.8693,62206.0
2016-02-26 14:50:00,35.3,35.31,35.22,35.23,50364.0,23.8693,23.8761,23.8152,23.822,50364.0
2016-02-26 15:00:00,35.23,35.3,35.21,35.27,58039.0,23.822,23.8693,23.8084,23.849,58039.0
2016-02-26 15:10:00,35.27,35.29,35.24,35.29,67628.0,23.849,23.8625,23.8287,23.8625,67628.0
2016-02-26 15:20:00,35.29,35.29,35.16,35.18,73821.0,23.8625,23.8625,23.7746,23.7881,73821.0
2016-02-26 15:30:00,35.18,35.27,35.17,35.23,95685.0,23.7881,23.849,23.7814,23.822,95685.0
2016-02-26 15:40:00,35.23,35.3,35.21,35.27,140347.0,23.822,23.8693,23.8084,23.849,140347.0
2016-02-26 15:50:00,35.27,35.28,35.23,35.23,285611.0,23.849,23.8558,23.822,23.822,285611.0
2016-02-29 09:30:00,35.2,35.41,35.16,35.34,100908.0,23.8017,23.9437,23.7746,23.8963,100908.0
2016-02-29 09:40:00,35.37,35.46,35.22,35.36,71069.0,23.9166,23.9775,23.8152,23.9099,71069.0
2016-02-29 09:50:00,35.39,35.55,35.39,35.51,84649.0,23.9301,24.0383,23.9301,24.0113,84649.0
2016-02-29 10:00:00,35.5,35.54,35.37,35.37,87215.0,24.0045,24.0316,23.9166,23.9166,87215.0
2016-02-29 10:10:00,35.37,35.45,35.32,35.38,72895.0,23.9166,23.9707,23.8828,23.9234,72895.0
2016-02-29 10:20:00,35.38,35.58,35.38,35.43,54209.0,23.9234,24.0586,23.9234,23.9572,54209.0
2016-02-29 10:30:00,35.44,35.53,35.42,35.53,34394.0,23.964,24.0248,23.9504,24.0248,34394.0
2016-02-29 10:40:00,35.53,35.66,35.49,35.63,60704.0,24.0248,24.1127,23.9978,24.0924,60704.0
2016-02-29 10:50:00,35.63,35.79,35.62,35.74,82029.0,24.0924,24.2006,24.0857,24.1668,82029.0
2016-02-29 11:00:00,35.74,35.82,35.73,35.79,54738.0,24.1668,24.2209,24.16,24.2006,54738.0
2016-02-29 11:10:00,35.8,35.98,35.75,35.97,167936.0,24.2074,24.3291,24.1736,24.3223,167936.0
2016-02-29 11:20:00,35.97,36.0,35.87,35.9,124193.0,24.3223,24.3426,24.2547,24.275,124193.0
2016-02-29 11:30:00,35.9,36.08,35.89,36.06,77693.0,24.275,24.3967,24.2682,24.3832,77693.0
2016-02-29 11:40:00,36.06,36.12,36.02,36.03,54948.0,24.3832,24.4238,24.3561,24.3629,54948.0
2016-02-29 11:50:00,36.03,36.06,35.99,36.05,64106.0,24.3629,24.3832,24.3359,24.3764,64106.0
2016-02-29 12:00:00,36.05,36.07,35.99,36.01,31130.0,24.3764,24.39,24.3359,24.3494,31130.0
2016-02-29 12:10:00,36.02,36.06,36.01,36.02,38678.0,24.3561,24.3832,24.3494,24.3561,38678.0
2016-02-29 12:20:00,36.02,36.06,35.98,36.05,63047.0,24.3561,24.3832,24.3291,24.3764,63047.0
2016-02-29 12:30:00,36.05,36.05,35.93,35.97,111925.0,24.3764,24.3764,24.2953,24.3223,111925.0
2016-02-29 12:40:00,35.97,36.02,35.95,35.97,51678.0,24.3223,24.3561,24.3088,24.3223,51678.0
2016-02-29 12:50:00,35.97,36.02,35.94,36.01,99528.0,24.3223,24.3561,24.302,24.3494,99528.0
2016-02-29 13:00:00,36.0,36.06,35.99,36.0,46254.0,24.3426,24.3832,24.3359,24.3426,46254.0
2016-02-29 13:10:00,36.0,36.05,35.96,35.98,37788.0,24.3426,24.3764,24.3156,24.3291,37788.0
2016-02-29 13:20:00,35.97,36.01,35.93,35.93,46273.0,24.3223,24.3494,24.2953,24.2953,46273.0
2016-02-29 13:30:00,35.94,35.97,35.9,35.97,40817.0,24.302,24.3223,24.275,24.3223,40817.0
2016-02-29 13:40:00,35.97,36.0,35.93,35.98,60403.0,24.3223,24.3426,24.2953,24.3291,60403.0
2016-02-29 13:50:00,35.98,36.2,35.97,36.02,216928.0,24.3291,24.4779,24.3223,24.3561,216928.0
2016-02-29 14:00:00,36.02,36.03,35.94,35.98,73592.0,24.3561,24.3629,24.302,24.3291,73592.0
2016-02-29 14:10:00,35.99,35.99,35.89,35.89,45149.0,24.3359,24.3359,24.2682,24.2682,45149.0
2016-02-29 14:20:00,35.9,35.97,35.82,35.97,105691.0,24.275,24.3223,24.2209,24.3223,105691.0
2016-02-29 14:30:00,35.96,35.96,35.86,35.87,52268.0,24.3156,24.3156,24.248,24.2547,52268.0
2016-02-29 14:40:00,35.87,35.88,35.78,35.78,77541.0,24.2547,24.2615,24.1939,24.1939,77541.0
2016-02-29 14:50:00,35.78,35.81,35.75,35.78,84842.0,24.1939,24.2141,24.1736,24.1939,84842.0
2016-02-29 15:00:00,35.77,35.77,35.65,35.66,90764.0,24.1871,24.1871,24.106,24.1127,90764.0
2016-02-29 15:10:00,35.66,35.74,35.66,35.72,86611.0,24.1127,24.1668,24.1127,24.1533,86611.0
2016-02-29 15:20:00,35.71,35.83,35.7,35.8,91523.0,24.1465,24.2277,24.1398,24.2074,91523.0
2016-02-29 15:30:00,35.8,35.87,35.78,35.87,111091.0,24.2074,24.2547,24.1939,24.2547,111091.0
2016-02-29 15:40:00,35.87,35.89,35.8,35.88,158716.0,24.2547,24.2682,24.2074,24.2615,158716.0
2016-02-29 15:50:00,35.89,35.89,35.69,35.7,352043.0,24.2682,24.2682,24.133,24.1398,352043.0
2016-03-01 09:30:00,36.02,36.22,36.0,36.05,75617.0,24.3561,24.4914,24.3426,24.3764,75617.0
2016-03-01 09:40:00,36.03,36.11,35.92,36.02,48944.0,24.3629,24.417,24.2885,24.3561,48944.0
2016-03-01 09:50:00,36.02,36.12,35.99,36.06,47876.0,24.3561,24.4238,24.3359,24.3832,47876.0
2016-03-01 10:00:00,36.06,36.18,36.04,36.08,68238.0,24.3832,24.4643,24.3697,24.3967,68238.0
2016-03-01 10:10:00,36.08,36.14,36.0,36.04,68446.0,24.3967,24.4373,24.3426,24.3697,68446.0
2016-03-01 10:20:00,36.04,36.26,36.04,36.21,56639.0,24.3697,24.5184,24.3697,24.4846,56639.0
2016-03-01 10:30:00,36.21,36.28,36.13,36.18,57619.0,24.4846,24.5319,24.4305,24.4643,57619.0
2016-03-01 10:40:00,36.18,36.18,36.04,36.09,75055.0,24.4643,24.4643,24.3697,24.4035,75055.0
2016-03-01 10:50:00,36.09,36.09,36.02,36.07,85391.0,24.4035,24.4035,24.3561,24.39,85391.0
2016-03-01 11:00:00,36.06,36.17,36.04,36.16,62893.0,24.3832,24.4576,24.3697,24.4508,62893.0
2016-03-01 11:10:00,36.17,36.35,36.16,36.32,88694.0,24.4576,24.5793,24.4508,24.559,88694.0
2016-03-01 11:20:00,36.32,36.49,36.32,36.46,64522.0,24.559,24.6739,24.559,24.6537,64522.0
2016-03-01 11:30:00,36.46,36.47,36.38,36.44,83612.0,24.6537,24.6604,24.5996,24.6401,83612.0
2016-03-01 11:40:00,36.44,36.49,36.4,36.49,56582.0,24.6401,24.6739,24.6131,24.6739,56582.0
2016-03-01 11:50:00,36.48,36.59,36.47,36.56,81223.0,24.6672,24.7416,24.6604,24.7213,81223.0
2016-03-01 12:00:00,36.55,36.91,36.5,36.59,196712.0,24.7145,24.9579,24.6807,24.7416,196712.0
2016-03-01 12:10:00,36.58,36.6,36.49,36.55,58981.0,24.7348,24.7483,24.6739,24.7145,58981.0
2016-03-01 12:20:00,36.54,36.61,36.53,36.54,38481.0,24.7078,24.7551,24.701,24.7078,38481.0
2016-03-01 12:30:00,36.54,36.55,36.5,36.55,44038.0,24.7078,24.7145,24.6807,24.7145,44038.0
2016-03-01 12:40:00,36.54,36.62,36.52,36.58,51876.0,24.7078,24.7619,24.6942,24.7348,51876.0
2016-03-01 12:50:00,36.58,36.63,36.52,36.57,185529.0,24.7348,24.7686,24.6942,24.728,185529.0
2016-03-01 13:00:00,36.57,36.58,36.53,36.54,27102.0,24.728,24.7348,24.701,24.7078,27102.0
2016-03-01 13:10:00,36.53,36.56,36.5,36.52,38154.0,24.701,24.7213,24.6807,24.6942,38154.0
2016-03-01 13:20:00,36.53,36.69,36.52,36.67,63079.0,24.701,24.8092,24.6942,24.7957,63079.0
2016-03-01 13:30:00,36.67,36.7,36.65,36.68,56030.0,24.7957,24.8159,24.7821,24.8024,56030.0
2016-03-01 13:40:00,36.68,36.69,36.59,36.59,81361.0,24.8024,24.8092,24.7416,24.7416,81361.0
2016-03-01 13:50:00,36.6,36.61,36.51,36.51,46191.0,24.7483,24.7551,24.6875,24.6875,46191.0
2016-03-01 14:00:00,36.52,36.56,36.49,36.55,53993.0,24.6942,24.7213,24.6739,24.7145,53993.0
2016-03-01 14:10:00,36.54,36.55,36.49,36.51,70018.0,24.7078,24.7145,24.6739,24.6875,70018.0
2016-03-01 14:20:00,36.51,36.53,36.49,36.5,78493.0,24.6875,24.701,24.6739,24.6807,78493.0
2016-03-01 14:30:00,36.51,36.55,36.47,36.49,47210.0,24.6875,24.7145,24.6604,24.6739,47210.0
2016-03-01 14:40:00,36.49,36.6,36.48,36.59,52115.0,24.6739,24.7483,24.6672,24.7416,52115.0
2016-03-01 14:50:00,36.6,36.61,36.57,36.58,54032.0,24.7483,24.7551,24.728,24.7348,54032.0
2016-03-01 15:00:00,36.58,36.64,36.55,36.64,73331.0,24.7348,24.7754,24.7145,24.7754,73331.0
2016-03-01 15:10:00,36.65,36.67,36.64,36.65,61465.0,24.7821,24.7957,24.7754,24.7821,61465.0
2016-03-01 15:20:00,36.65,36.67,36.59,36.66,100736.0,24.7821,24.7957,24.7416,24.7889,100736.0
2016-03-01 15:30:00,36.66,36.68,36.64,36.66,200874.0,24.7889,24.8024,24.7754,24.7889,200874.0
2016-03-01 15:40:00,36.66,36.66,36.57,36.63,149957.0,24.7889,24.7889,24.728,24.7686,149957.0
2016-03-01 15:50:00,36.62,36.64,36.58,36.63,284632.0,24.7619,24.7754,24.7348,24.7686,284632.0
2016-03-02 09:30:00,36.45,36.77,36.42,36.73,79604.0,24.6469,24.8633,24.6266,24.8362,79604.0
2016-03-02 09:40:00,36.74,36.9,36.72,36.84,60475.0,24.843,24.9512,24.8295,24.9106,60475.0
2016-03-02 09:50:00,36.85,36.86,36.74,36.85,103078.0,24.9174,24.9241,24.843,24.9174,103078.0
2016-03-02 10:00:00,36.85,36.93,36.84,36.92,80979.0,24.9174,24.9715,24.9106,24.9647,80979.0
2016-03-02 10:10:00,36.93,37.0,36.9,36.96,86516.0,24.9715,25.0188,24.9512,24.9918,86516.0
2016-03-02 10:20:00,36.97,37.05,36.94,37.02,123192.0,24.9985,25.0526,24.9782,25.0323,123192.0
2016-03-02 10:30:00,37.01,37.01,36.79,36.79,119928.0,25.0256,25.0256,24.8768,24.8768,119928.0
2016-03-02 10:40:00,36.8,36.97,36.74,36.95,94083.0,24.8836,24.9985,24.843,24.985,94083.0
2016-03-02 10:50:00,36.96,37.0,36.9,36.96,72882.0,24.9918,25.0188,24.9512,24.9918,72882.0
2016-03-02 11:00:00,36.95,37.05,36.91,36.95,86199.0,24.985,25.0526,24.9579,24.985,86199.0
2016-03-02 11:10:00,36.96,37.03,36.96,36.98,77283.0,24.9918,25.0391,24.9918,25.0053,77283.0
2016-03-02 11:20:00,36.97,37.0,36.93,36.96,43411.0,24.9985,25.0188,24.9715,24.9918,43411.0
2016-03-02 11:30:00,36.98,37.02,36.87,36.9,54171.0,25.0053,25.0323,24.9309,24.9512,54171.0
2016-03-02 11:40:00,36.9,36.94,36.87,36.92,73234.0,24.9512,24.9782,24.9309,24.9647,73234.0
2016-03-02 11:50:00,36.91,36.93,36.79,36.79,68976.0,24.9579,24.9715,24.8768,24.8768,68976.0
2016-03-02 12:00:00,36.79,36.8,36.69,36.71,41243.0,24.8768,24.8836,24.8092,24.8227,41243.0
2016-03-02 12:10:00,36.71,36.74,36.68,36.71,52292.0,24.8227,24.843,24.8024,24.8227,52292.0
2016-03-02 12:20:00,36.71,36.74,36.66,36.66,84811.0,24.8227,24.843,24.7889,24.7889,84811.0
2016-03-02 12:30:00,36.67,36.71,36.62,36.68,40027.0,24.7957,24.8227,24.7619,24.8024,40027.0
2016-03-02 12:40:00,36.69,36.77,36.68,36.74,28015.0,24.8092,24.8633,24.8024,24.843,28015.0
2016-03-02 12:50:00,36.74,36.76,36.71,36.74,31352.0,24.843,24.8565,24.8227,24.843,31352.0
2016-03-02 13:00:00,36.74,36.75,36.66,36.67,44962.0,24.843,24.8498,24.7889,24.7957,44962.0
2016-03-02 13:10:00,36.67,36.68,36.62,36.67,30108.0,24.7957,24.8024,24.7619,24.7957,30108.0
2016-03-02 13:20:00,36.67,36.73,36.64,36.69,27794.0,24.7957,24.8362,24.7754,24.8092,27794.0
2016-03-02 13:30:00,36.69,36.76,36.68,36.72,54519.0,24.8092,24.8565,24.8024,24.8295,54519.0
2016-03-02 13:40:00,36.73,36.81,36.7,36.81,43311.0,24.8362,24.8903,24.8159,24.8903,43311.0
2016-03-02 13:50:00,36.81,36.81,36.7,36.71,40502.0,24.8903,24.8903,24.8159,24.8227,40502.0
2016-03-02 14:00:00,36.7,36.75,36.68,36.69,40921.0,24.8159,24.8498,24.8024,24.8092,40921.0
2016-03-02 14:10:00,36.69,36.72,36.65,36.67,42885.0,24.8092,24.8295,24.7821,24.7957,42885.0
2016-03-02 14:20:00,36.68,36.76,36.67,36.7,58743.0,24.8024,24.8565,24.7957,24.8159,58743.0
2016-03-02 14:30:00,36.71,36.74,36.7,36.72,45332.0,24.8227,24.843,24.8159,24.8295,45332.0
2016-03-02 14:40:00,36.72,36.76,36.69,36.7,52708.0,24.8295,24.8565,24.8092,24.8159,52708.0
2016-03-02 14:50:00,36.7,36.71,36.62,36.62,51409.0,24.8159,24.8227,24.7619,24.7619,51409.0
2016-03-02 15:00:00,36.62,36.63,36.56,36.58,69777.0,24.7619,24.7686,24.7213,24.7348,69777.0
2016-03-02 15:10:00,36.58,36.7,36.57,36.66,59295.0,24.7348,24.8159,24.728,24.7889,59295.0
2016-03-02 15:20:00,36.66,36.68,36.62,36.62,74236.0,24.7889,24.8024,24.7619,24.7619,74236.0
2016-03-02 15:30:00,36.62,36.73,36.6,36.7,102355.0,24.7619,24.8362,24.7483,24.8159,102355.0
2016-03-02 15:40:00,36.7,36.75,36.7,36.73,106642.0,24.8159,24.8498,24.8159,24.8362,106642.0
2016-03-02 15:50:00,36.73,36.78,36.72,36.77,249795.0,24.8362,24.87,24.8295,24.8633,249795.0
2016-03-03 09:30:00,36.8,37.05,36.78,36.9,76092.0,24.8836,25.0526,24.87,24.9512,76092.0
2016-03-03 09:40:00,36.91,36.96,36.79,36.94,38799.0,24.9579,24.9918,24.8768,24.9782,38799.0
2016-03-03 09:50:00,36.95,36.95,36.88,36.9,53863.0,24.985,24.985,24.9377,24.9512,53863.0
2016-03-03 10:00:00,36.91,37.06,36.86,37.04,89984.0,24.9579,25.0594,24.9241,25.0458,89984.0
2016-03-03 10:10:00,37.03,37.1,36.99,37.08,55403.0,25.0391,25.0864,25.012,25.0729,55403.0
2016-03-03 10:20:00,37.08,37.23,37.05,37.23,60451.0,25.0729,25.1743,25.0526,25.1743,60451.0
2016-03-03 10:30:00,37.23,37.37,37.22,37.35,157433.0,25.1743,25.269,25.1676,25.2555,157433.0
2016-03-03 10:40:00,37.36,37.39,37.3,37.38,64935.0,25.2622,25.2825,25.2217,25.2758,64935.0
2016-03-03 10:50:00,37.39,37.53,37.35,37.53,94947.0,25.2825,25.3772,25.2555,25.3772,94947.0
2016-03-03 11:00:00,37.53,37.7,37.52,37.69,102769.0,25.3772,25.4921,25.3704,25.4854,102769.0
2016-03-03 11:10:00,37.69,37.72,37.53,37.57,89686.0,25.4854,25.5057,25.3772,25.4042,89686.0
2016-03-03 11:20:00,37.57,37.64,37.43,37.48,217241.0,25.4042,25.4516,25.3096,25.3434,217241.0
2016-03-03 11:30:00,37.48,37.57,37.43,37.57,55372.0,25.3434,25.4042,25.3096,25.4042,55372.0
2016-03-03 11:40:00,37.57,37.6,37.49,37.51,65288.0,25.4042,25.4245,25.3501,25.3637,65288.0
2016-03-03 11:50:00,37.52,37.63,37.47,37.6,58454.0,25.3704,25.4448,25.3366,25.4245,58454.0
2016-03-03 12:00:00,37.6,37.62,37.45,37.48,37414.0,25.4245,25.438,25.3231,25.3434,37414.0
2016-03-03 12:10:00,37.48,37.53,37.48,37.5,103463.0,25.3434,25.3772,25.3434,25.3569,103463.0
2016-03-03 12:20:00,37.51,37.61,37.49,37.56,49334.0,25.3637,25.4313,25.3501,25.3975,49334.0
2016-03-03 12:30:00,37.55,37.61,37.53,37.58,47403.0,25.3907,25.4313,25.3772,25.411,47403.0
2016-03-03 12:40:00,37.58,37.68,37.57,37.61,162875.0,25.411,25.4786,25.4042,25.4313,162875.0
2016-03-03 12:50:00,37.62,37.68,37.59,37.67,43388.0,25.438,25.4786,25.4177,25.4718,43388.0
2016-03-03 13:00:00,37.67,37.75,37.64,37.74,53709.0,25.4718,25.5259,25.4516,25.5192,53709.0
2016-03-03 13:10:00,37.75,37.82,37.73,37.81,80872.0,25.5259,25.5733,25.5124,25.5665,80872.0
2016-03-03 13:20:00,37.81,37.85,37.73,37.8,121294.0,25.5665,25.5936,25.5124,25.5597,121294.0
2016-03-03 13:30:00,37.81,38.05,37.8,38.02,277017.0,25.5665,25.7288,25.5597,25.7085,277017.0
2016-03-03 13:40:00,38.02,38.05,37.91,38.05,83447.0,25.7085,25.7288,25.6341,25.7288,83447.0
2016-03-03 13:50:00,38.05,38.07,37.89,37.91,67335.0,25.7288,25.7423,25.6206,25.6341,67335.0
2016-03-03 14:00:00,37.91,37.99,37.86,37.97,83417.0,25.6341,25.6882,25.6003,25.6747,83417.0
2016-03-03 14:10:00,37.96,38.03,37.92,37.97,60253.0,25.6679,25.7153,25.6409,25.6747,60253.0
2016-03-03 14:20:00,37.97,38.02,37.93,37.98,61572.0,25.6747,25.7085,25.6477,25.6815,61572.0
2016-03-03 14:30:00,37.99,38.07,37.97,38.01,83334.0,25.6882,25.7423,25.6747,25.7017,83334.0
2016-03-03 14:40:00,38.01,38.04,38.0,38.01,84855.0,25.7017,25.722,25.695,25.7017,84855.0
2016-03-03 14:50:00,38.01,38.03,37.98,38.01,73017.0,25.7017,25.7153,25.6815,25.7017,73017.0
2016-03-03 15:00:00,38.01,38.08,38.01,38.06,148358.0,25.7017,25.7491,25.7017,25.7356,148358.0
2016-03-03 15:10:00,38.05,38.17,38.02,38.16,161919.0,25.7288,25.8099,25.7085,25.8032,161919.0
2016-03-03 15:20:00,38.16,38.29,38.15,38.26,257265.0,25.8032,25.8911,25.7964,25.8708,257265.0
2016-03-03 15:30:00,38.27,38.3,38.23,38.26,280898.0,25.8776,25.8978,25.8505,25.8708,280898.0
2016-03-03 15:40:00,38.26,38.37,38.25,38.35,278139.0,25.8708,25.9452,25.864,25.9316,278139.0
2016-03-03 15:50:00,38.34,38.37,38.29,38.31,537205.0,25.9249,25.9452,25.8911,25.9046,537205.0
2016-03-04 09:30:00,38.23,38.63,38.13,38.55,306373.0,25.8505,26.121,25.7829,26.0669,306373.0
2016-03-04 09:40:00,38.55,38.56,38.27,38.3,67629.0,26.0669,26.0736,25.8776,25.8978,67629.0
2016-03-04 09:50:00,38.3,38.49,38.3,38.36,82879.0,25.8978,26.0263,25.8978,25.9384,82879.0
2016-03-04 10:00:00,38.37,38.47,38.33,38.42,102027.0,25.9452,26.0128,25.9181,25.979,102027.0
2016-03-04 10:10:00,38.42,38.48,38.37,38.43,86494.0,25.979,26.0196,25.9452,25.9857,86494.0
2016-03-04 10:20:00,38.43,38.5,38.37,38.49,73315.0,25.9857,26.0331,25.9452,26.0263,73315.0
2016-03-04 10:30:00,38.49,38.58,38.47,38.52,56065.0,26.0263,26.0872,26.0128,26.0466,56065.0
2016-03-04 10:40:00,38.51,38.71,38.51,38.66,62876.0,26.0398,26.1751,26.0398,26.1413,62876.0
2016-03-04 10:50:00,38.67,38.67,38.55,38.57,48764.0,26.148,26.148,26.0669,26.0804,48764.0
2016-03-04 11:00:00,38.58,38.75,38.58,38.74,67448.0,26.0872,26.2021,26.0872,26.1954,67448.0
2016-03-04 11:10:00,38.74,38.78,38.69,38.77,110402.0,26.1954,26.2224,26.1616,26.2156,110402.0
2016-03-04 11:20:00,38.77,38.78,38.65,38.69,55840.0,26.2156,26.2224,26.1345,26.1616,55840.0
2016-03-04 11:30:00,38.69,38.82,38.68,38.78,69271.0,26.1616,26.2495,26.1548,26.2224,69271.0
2016-03-04 11:40:00,38.77,38.84,38.77,38.81,67932.0,26.2156,26.263,26.2156,26.2427,67932.0
2016-03-04 11:50:00,38.81,38.85,38.77,38.85,52697.0,26.2427,26.2697,26.2156,26.2697,52697.0
2016-03-04 12:00:00,38.85,38.88,38.81,38.81,83361.0,26.2697,26.29,26.2427,26.2427,83361.0
2016-03-04 12:10:00,38.82,38.87,38.8,38.86,93257.0,26.2495,26.2833,26.2359,26.2765,93257.0
2016-03-04 12:20:00,38.85,38.92,38.84,38.91,89969.0,26.2697,26.3171,26.263,26.3103,89969.0
2016-03-04 12:30:00,38.91,38.98,38.85,38.87,112870.0,26.3103,26.3576,26.2697,26.2833,112870.0
2016-03-04 12:40:00,38.86,38.92,38.86,38.88,97753.0,26.2765,26.3171,26.2765,26.29,97753.0
2016-03-04 12:50:00,38.88,38.97,38.87,38.95,77629.0,26.29,26.3509,26.2833,26.3374,77629.0
2016-03-04 13:00:00,38.96,39.01,38.95,38.99,101266.0,26.3441,26.3779,26.3374,26.3644,101266.0
2016-03-04 13:10:00,38.99,39.0,38.91,38.97,61962.0,26.3644,26.3712,26.3103,26.3509,61962.0
2016-03-04 13:20:00,38.97,39.09,38.97,39.09,62576.0,26.3509,26.432,26.3509,26.432,62576.0
2016-03-04 13:30:00,39.09,39.12,38.99,39.11,81638.0,26.432,26.4523,26.3644,26.4455,81638.0
2016-03-04 13:40:00,39.11,39.17,39.1,39.13,71943.0,26.4455,26.4861,26.4388,26.4591,71943.0
2016-03-04 13:50:00,39.13,39.18,39.11,39.12,57551.0,26.4591,26.4929,26.4455,26.4523,57551.0
2016-03-04 14:00:00,39.12,39.12,38.93,38.95,77846.0,26.4523,26.4523,26.3238,26.3374,77846.0
2016-03-04 14:10:00,38.95,38.96,38.86,38.89,205897.0,26.3374,26.3441,26.2765,26.2968,205897.0
2016-03-04 14:20:00,38.9,38.9,38.73,38.74,85929.0,26.3036,26.3036,26.1886,26.1954,85929.0
2016-03-04 14:30:00,38.73,38.78,38.73,38.76,122728.0,26.1886,26.2224,26.1886,26.2089,122728.0
2016-03-04 14:40:00,38.76,38.76,38.5,38.58,177451.0,26.2089,26.2089,26.0331,26.0872,177451.0
2016-03-04 14:50:00,38.58,38.6,38.48,38.58,157115.0,26.0872,26.1007,26.0196,26.0872,157115.0
2016-03-04 15:00:00,38.58,38.77,38.57,38.77,94586.0,26.0872,26.2156,26.0804,26.2156,94586.0
2016-03-04 15:10:00,38.76,38.81,38.67,38.76,122577.0,26.2089,26.2427,26.148,26.2089,122577.0
2016-03-04 15:20:00,38.77,38.82,38.69,38.82,92127.0,26.2156,26.2495,26.1616,26.2495,92127.0
2016-03-04 15:30:00,38.81,38.87,38.75,38.77,147770.0,26.2427,26.2833,26.2021,26.2156,147770.0
2016-03-04 15:40:00,38.77,38.85,38.77,38.79,195716.0,26.2156,26.2697,26.2156,26.2292,195716.0
2016-03-04 15:50:00,38.78,38.79,38.7,38.72,353024.0,26.2224,26.2292,26.1683,26.1818,353024.0
2016-03-07 09:30:00,38.65,38.91,38.6,38.86,98369.0,26.1345,26.3103,26.1007,26.2765,98369.0
2016-03-07 09:40:00,38.88,38.96,38.72,38.75,85810.0,26.29,26.3441,26.1818,26.2021,85810.0
2016-03-07 09:50:00,38.76,38.91,38.69,38.78,73646.0,26.2089,26.3103,26.1616,26.2224,73646.0
2016-03-07 10:00:00,38.78,38.88,38.74,38.83,89427.0,26.2224,26.29,26.1954,26.2562,89427.0
2016-03-07 10:10:00,38.84,38.91,38.81,38.9,87332.0,26.263,26.3103,26.2427,26.3036,87332.0
2016-03-07 10:20:00,38.91,39.04,38.81,38.99,99439.0,26.3103,26.3982,26.2427,26.3644,99439.0
2016-03-07 10:30:00,38.99,39.03,38.95,38.99,41397.0,26.3644,26.3915,26.3374,26.3644,41397.0
2016-03-07 10:40:00,38.98,39.01,38.87,38.87,51263.0,26.3576,26.3779,26.2833,26.2833,51263.0
2016-03-07 10:50:00,38.86,38.95,38.8,38.91,43054.0,26.2765,26.3374,26.2359,26.3103,43054.0
2016-03-07 11:00:00,38.91,39.07,38.91,39.07,46127.0,26.3103,26.4185,26.3103,26.4185,46127.0
2016-03-07 11:10:00,39.07,39.09,38.95,38.97,35298.0,26.4185,26.432,26.3374,26.3509,35298.0
2016-03-07 11:20:00,38.97,39.08,38.88,38.88,33765.0,26.3509,26.4253,26.29,26.29,33765.0
2016-03-07 11:30:00,38.89,38.96,38.81,38.93,63524.0,26.2968,26.3441,26.2427,26.3238,63524.0
2016-03-07 11:40:00,38.92,38.93,38.84,38.84,32392.0,26.3171,26.3238,26.263,26.263,32392.0
2016-03-07 11:50:00,38.83,38.89,38.78,38.81,34661.0,26.2562,26.2968,26.2224,26.2427,34661.0
2016-03-07 12:00:00,38.81,38.86,38.78,38.81,30967.0,26.2427,26.2765,26.2224,26.2427,30967.0
2016-03-07 12:10:00,38.82,38.9,38.78,38.88,30747.0,26.2495,26.3036,26.2224,26.29,30747.0
2016-03-07 12:20:00,38.88,38.9,38.85,38.86,21894.0,26.29,26.3036,26.2697,26.2765,21894.0
2016-03-07 12:30:00,38.85,38.88,38.83,38.84,20827.0,26.2697,26.29,26.2562,26.263,20827.0
2016-03-07 12:40:00,38.83,38.85,38.79,38.83,31454.0,26.2562,26.2697,26.2292,26.2562,31454.0
2016-03-07 12:50:00,38.83,38.9,38.83,38.88,38111.0,26.2562,26.3036,26.2562,26.29,38111.0
2016-03-07 13:00:00,38.89,38.9,38.84,38.88,30187.0,26.2968,26.3036,26.263,26.29,30187.0
2016-03-07 13:10:00,38.88,38.89,38.84,38.87,24111.0,26.29,26.2968,26.263,26.2833,24111.0
2016-03-07 13:20:00,38.87,38.89,38.81,38.85,36163.0,26.2833,26.2968,26.2427,26.2697,36163.0
2016-03-07 13:30:00,38.85,38.87,38.73,38.74,36271.0,26.2697,26.2833,26.1886,26.1954,36271.0
2016-03-07 13:40:00,38.74,38.76,38.67,38.69,93083.0,26.1954,26.2089,26.148,26.1616,93083.0
2016-03-07 13:50:00,38.69,38.81,38.69,38.78,98656.0,26.1616,26.2427,26.1616,26.2224,98656.0
2016-03-07 14:00:00,38.77,38.89,38.76,38.86,43174.0,26.2156,26.2968,26.2089,26.2765,43174.0
2016-03-07 14:10:00,38.85,38.86,38.75,38.75,81674.0,26.2697,26.2765,26.2021,26.2021,81674.0
2016-03-07 14:20:00,38.74,38.77,38.7,38.7,36739.0,26.1954,26.2156,26.1683,26.1683,36739.0
2016-03-07 14:30:00,38.7,38.7,38.55,38.6,51510.0,26.1683,26.1683,26.0669,26.1007,51510.0
2016-03-07 14:40:00,38.59,38.74,38.59,38.72,44083.0,26.0939,26.1954,26.0939,26.1818,44083.0
2016-03-07 14:50:00,38.72,38.81,38.71,38.76,44212.0,26.1818,26.2427,26.1751,26.2089,44212.0
2016-03-07 15:00:00,38.77,38.82,38.7,38.81,36895.0,26.2156,26.2495,26.1683,26.2427,36895.0
2016-03-07 15:10:00,38.81,38.86,38.77,38.85,69212.0,26.2427,26.2765,26.2156,26.2697,69212.0
2016-03-07 15:20:00,38.85,38.85,38.75,38.82,50834.0,26.2697,26.2697,26.2021,26.2495,50834.0
2016-03-07 15:30:00,38.83,38.91,38.79,38.89,74457.0,26.2562,26.3103,26.2292,26.2968,74457.0
2016-03-07 15:40:00,38.89,38.89,38.82,38.88,135039.0,26.2968,26.2968,26.2495,26.29,135039.0
2016-03-07 15:50:00,38.88,38.93,38.87,38.93,185546.0,26.29,26.3238,26.2833,26.3238,185546.0
2016-03-08 09:30:00,38.74,38.9,38.37,38.4,206618.0,26.1954,26.3036,25.9452,25.9655,206618.0
2016-03-08 09:40:00,38.41,38.45,38.15,38.42,89700.0,25.9722,25.9993,25.7964,25.979,89700.0
2016-03-08 09:50:00,38.41,38.43,38.14,38.17,86039.0,25.9722,25.9857,25.7897,25.8099,86039.0
2016-03-08 10:00:00,38.16,38.16,37.95,37.97,152240.0,25.8032,25.8032,25.6612,25.6747,152240.0
2016-03-08 10:10:00,37.98,38.07,37.96,37.99,92678.0,25.6815,25.7423,25.6679,25.6882,92678.0
2016-03-08 10:20:00,37.98,38.01,37.91,37.94,66497.0,25.6815,25.7017,25.6341,25.6544,66497.0
2016-03-08 10:30:00,37.94,37.98,37.91,37.91,41637.0,25.6544,25.6815,25.6341,25.6341,41637.0
2016-03-08 10:40:00,37.91,37.92,37.77,37.88,117854.0,25.6341,25.6409,25.5395,25.6138,117854.0
2016-03-08 10:50:00,37.88,37.96,37.86,37.89,71839.0,25.6138,25.6679,25.6003,25.6206,71839.0
2016-03-08 11:00:00,37.89,38.04,37.88,37.96,69412.0,25.6206,25.722,25.6138,25.6679,69412.0
2016-03-08 11:10:00,37.96,38.01,37.84,37.94,54059.0,25.6679,25.7017,25.5868,25.6544,54059.0
2016-03-08 11:20:00,37.93,37.99,37.87,37.97,58045.0,25.6477,25.6882,25.6071,25.6747,58045.0
2016-03-08 11:30:00,37.96,38.01,37.88,37.88,47401.0,25.6679,25.7017,25.6138,25.6138,47401.0
2016-03-08 11:40:00,37.88,37.94,37.83,37.9,43038.0,25.6138,25.6544,25.58,25.6274,43038.0
2016-03-08 11:50:00,37.91,38.02,37.89,37.91,45406.0,25.6341,25.7085,25.6206,25.6341,45406.0
2016-03-08 12:00:00,37.91,38.03,37.91,38.0,55289.0,25.6341,25.7153,25.6341,25.695,55289.0
2016-03-08 12:10:00,38.0,38.11,37.99,38.1,38310.0,25.695,25.7694,25.6882,25.7626,38310.0
2016-03-08 12:20:00,38.1,38.17,38.06,38.17,41952.0,25.7626,25.8099,25.7356,25.8099,41952.0
2016-03-08 12:30:00,38.17,38.2,38.05,38.09,26081.0,25.8099,25.8302,25.7288,25.7558,26081.0
2016-03-08 12:40:00,38.09,38.13,38.04,38.09,26831.0,25.7558,25.7829,25.722,25.7558,26831.0
2016-03-08 12:50:00,38.08,38.11,38.04,38.08,31745.0,25.7491,25.7694,25.722,25.7491,31745.0
2016-03-08 13:00:00,38.08,38.08,38.02,38.02,33344.0,25.7491,25.7491,25.7085,25.7085,33344.0
2016-03-08 13:10:00,38.02,38.11,37.99,38.08,44532.0,25.7085,25.7694,25.6882,25.7491,44532.0
2016-03-08 13:20:00,38.08,38.14,38.05,38.09,37658.0,25.7491,25.7897,25.7288,25.7558,37658.0
2016-03-08 13:30:00,38.09,38.15,38.07,38.12,30982.0,25.7558,25.7964,25.7423,25.7761,30982.0
2016-03-08 13:40:00,38.13,38.15,38.09,38.1,32924.0,25.7829,25.7964,25.7558,25.7626,32924.0
2016-03-08 13:50:00,38.1,38.11,38.01,38.02,56327.0,25.7626,25.7694,25.7017,25.7085,56327.0
2016-03-08 14:00:00,38.02,38.04,37.98,38.0,59845.0,25.7085,25.722,25.6815,25.695,59845.0
2016-03-08 14:10:00,37.99,38.03,37.95,37.96,72292.0,25.6882,25.7153,25.6612,25.6679,72292.0
2016-03-08 14:20:00,37.96,37.99,37.92,37.95,39041.0,25.6679,25.6882,25.6409,25.6612,39041.0
2016-03-08 14:30:00,37.95,37.96,37.89,37.89,60840.0,25.6612,25.6679,25.6206,25.6206,60840.0
2016-03-08 14:40:00,37.89,37.99,37.86,37.97,51066.0,25.6206,25.6882,25.6003,25.6747,51066.0
2016-03-08 14:50:00,37.97,37.97,37.89,37.95,49437.0,25.6747,25.6747,25.6206,25.6612,49437.0
2016-03-08 15:00:00,37.94,37.96,37.86,37.87,48759.0,25.6544,25.6679,25.6003,25.6071,48759.0
2016-03-08 15:10:00,37.87,37.92,37.83,37.84,75727.0,25.6071,25.6409,25.58,25.5868,75727.0
2016-03-08 15:20:00,37.84,37.89,37.82,37.83,70888.0,25.5868,25.6206,25.5733,25.58,70888.0
2016-03-08 15:30:00,37.83,37.9,37.82,37.88,90859.0,25.58,25.6274,25.5733,25.6138,90859.0
2016-03-08 15:40:00,37.88,37.94,37.84,37.93,159205.0,25.6138,25.6544,25.5868,25.6477,159205.0
2016-03-08 15:50:00,37.92,37.94,37.83,37.83,368838.0,25.6409,25.6544,25.58,25.58,368838.0
2016-03-09 09:30:00,38.09,38.2,37.93,38.08,54474.0,25.7558,25.8302,25.6477,25.7491,54474.0
2016-03-09 09:40:00,38.08,38.21,38.05,38.12,164489.0,25.7491,25.837,25.7288,25.7761,164489.0
2016-03-09 09:50:00,38.12,38.29,37.99,38.28,97788.0,25.7761,25.8911,25.6882,25.8843,97788.0
2016-03-09 10:00:00,38.27,38.28,38.03,38.07,72472.0,25.8776,25.8843,25.7153,25.7423,72472.0
2016-03-09 10:10:00,38.04,38.12,37.92,37.94,44231.0,25.722,25.7761,25.6409,25.6544,44231.0
2016-03-09 10:20:00,37.94,38.0,37.88,37.92,50316.0,25.6544,25.695,25.6138,25.6409,50316.0
2016-03-09 10:30:00,37.95,38.18,37.94,38.13,56705.0,25.6612,25.8167,25.6544,25.7829,56705.0
2016-03-09 10:40:00,38.14,38.18,38.04,38.15,39145.0,25.7897,25.8167,25.722,25.7964,39145.0
2016-03-09 10:50:00,38.14,38.14,37.94,38.06,51415.0,25.7897,25.7897,25.6544,25.7356,51415.0
2016-03-09 11:00:00,38.07,38.16,38.05,38.1,84880.0,25.7423,25.8032,25.7288,25.7626,84880.0
2016-03-09 11:10:00,38.11,38.22,38.09,38.17,108663.0,25.7694,25.8437,25.7558,25.8099,108663.0
2016-03-09 11:20:00,38.18,38.32,38.15,38.29,45669.0,25.8167,25.9114,25.7964,25.8911,45669.0
2016-03-09 11:30:00,38.3,38.34,38.28,38.34,72634.0,25.8978,25.9249,25.8843,25.9249,72634.0
2016-03-09 11:40:00,38.34,38.38,38.25,38.38,64584.0,25.9249,25.9519,25.864,25.9519,64584.0
2016-03-09 11:50:00,38.38,38.46,38.37,38.42,43475.0,25.9519,26.006,25.9452,25.979,43475.0
2016-03-09 12:00:00,38.42,38.43,38.34,38.36,33124.0,25.979,25.9857,25.9249,25.9384,33124.0
2016-03-09 12:10:00,38.36,38.4,38.33,38.38,35518.0,25.9384,25.9655,25.9181,25.9519,35518.0
2016-03-09 12:20:00,38.38,38.38,38.34,38.35,31635.0,25.9519,25.9519,25.9249,25.9316,31635.0
2016-03-09 12:30:00,38.34,38.4,38.33,38.39,39677.0,25.9249,25.9655,25.9181,25.9587,39677.0
2016-03-09 12:40:00,38.4,38.42,38.35,38.39,107732.0,25.9655,25.979,25.9316,25.9587,107732.0
2016-03-09 12:50:00,38.39,38.47,38.37,38.43,88115.0,25.9587,26.0128,25.9452,25.9857,88115.0
2016-03-09 13:00:00,38.43,38.45,38.31,38.33,220622.0,25.9857,25.9993,25.9046,25.9181,220622.0
2016-03-09 13:10:00,38.33,38.41,38.29,38.32,28037.0,25.9181,25.9722,25.8911,25.9114,28037.0
2016-03-09 13:20:00,38.33,38.41,38.32,38.4,128310.0,25.9181,25.9722,25.9114,25.9655,128310.0
2016-03-09 13:30:00,38.4,38.52,38.39,38.52,92671.0,25.9655,26.0466,25.9587,26.0466,92671.0
2016-03-09 13:40:00,38.51,38.56,38.45,38.55,31534.0,26.0398,26.0736,25.9993,26.0669,31534.0
2016-03-09 13:50:00,38.55,38.56,38.49,38.53,27646.0,26.0669,26.0736,26.0263,26.0534,27646.0
2016-03-09 14:00:00,38.53,38.62,38.53,38.56,42438.0,26.0534,26.1142,26.0534,26.0736,42438.0
2016-03-09 14:10:00,38.57,38.58,38.47,38.52,39439.0,26.0804,26.0872,26.0128,26.0466,39439.0
2016-03-09 14:20:00,38.51,38.56,38.47,38.53,30780.0,26.0398,26.0736,26.0128,26.0534,30780.0
2016-03-09 14:30:00,38.54,38.54,38.44,38.45,55634.0,26.0601,26.0601,25.9925,25.9993,55634.0
2016-03-09 14:40:00,38.45,38.48,38.42,38.46,46489.0,25.9993,26.0196,25.979,26.006,46489.0
2016-03-09 14:50:00,38.47,38.5,38.44,38.47,29237.0,26.0128,26.0331,25.9925,26.0128,29237.0
2016-03-09 15:00:00,38.46,38.54,38.43,38.43,179219.0,26.006,26.0601,25.9857,25.9857,179219.0
2016-03-09 15:10:00,38.44,38.45,38.38,38.43,104511.0,25.9925,25.9993,25.9519,25.9857,104511.0
2016-03-09 15:20:00,38.43,38.51,38.39,38.47,77278.0,25.9857,26.0398,25.9587,26.0128,77278.0
2016-03-09 15:30:00,38.47,38.58,38.43,38.56,92661.0,26.0128,26.0872,25.9857,26.0736,92661.0
2016-03-09 15:40:00,38.56,38.59,38.48,38.5,134537.0,26.0736,26.0939,26.0196,26.0331,134537.0
2016-03-09 15:50:00,38.49,38.55,38.46,38.55,293957.0,26.0263,26.0669,26.006,26.0669,293957.0
2016-03-10 09:30:00,38.78,38.87,38.62,38.76,142435.0,26.2224,26.2833,26.1142,26.2089,142435.0
2016-03-10 09:40:00,38.75,38.8,38.62,38.78,81381.0,26.2021,26.2359,26.1142,26.2224,81381.0
2016-03-10 09:50:00,38.79,38.88,38.72,38.82,114360.0,26.2292,26.29,26.1818,26.2495,114360.0
2016-03-10 10:00:00,38.83,38.97,38.79,38.91,175904.0,26.2562,26.3509,26.2292,26.3103,175904.0
2016-03-10 10:10:00,38.91,39.02,38.83,38.84,119391.0,26.3103,26.3847,26.2562,26.263,119391.0
2016-03-10 10:20:00,38.84,38.9,38.75,38.9,87378.0,26.263,26.3036,26.2021,26.3036,87378.0
2016-03-10 10:30:00,38.9,38.9,38.74,38.81,161910.0,26.3036,26.3036,26.1954,26.2427,161910.0
2016-03-10 10:40:00,38.8,39.05,38.76,38.99,122549.0,26.2359,26.405,26.2089,26.3644,122549.0
2016-03-10 10:50:00,38.98,39.11,38.88,38.92,91940.0,26.3576,26.4455,26.29,26.3171,91940.0
2016-03-10 11:00:00,38.92,38.95,38.7,38.79,115470.0,26.3171,26.3374,26.1683,26.2292,115470.0
2016-03-10 11:10:00,38.78,38.88,38.71,38.71,83255.0,26.2224,26.29,26.1751,26.1751,83255.0
2016-03-10 11:20:00,38.71,38.71,38.6,38.69,74380.0,26.1751,26.1751,26.1007,26.1616,74380.0
2016-03-10 11:30:00,38.68,38.7,38.5,38.55,105908.0,26.1548,26.1683,26.0331,26.0669,105908.0
2016-03-10 11:40:00,38.55,38.7,38.53,38.69,105662.0,26.0669,26.1683,26.0534,26.1616,105662.0
2016-03-10 11:50:00,38.69,38.73,38.62,38.65,64412.0,26.1616,26.1886,26.1142,26.1345,64412.0
2016-03-10 12:00:00,38.64,38.7,38.53,38.55,44521.0,26.1277,26.1683,26.0534,26.0669,44521.0
2016-03-10 12:10:00,38.55,38.69,38.46,38.68,59874.0,26.0669,26.1616,26.006,26.1548,59874.0
2016-03-10 12:20:00,38.69,38.7,38.58,38.68,78296.0,26.1616,26.1683,26.0872,26.1548,78296.0
2016-03-10 12:30:00,38.68,38.73,38.54,38.55,109896.0,26.1548,26.1886,26.0601,26.0669,109896.0
2016-03-10 12:40:00,38.55,38.63,38.54,38.58,87910.0,26.0669,26.121,26.0601,26.0872,87910.0
2016-03-10 12:50:00,38.58,38.67,38.54,38.64,76566.0,26.0872,26.148,26.0601,26.1277,76566.0
2016-03-10 13:00:00,38.64,38.7,38.61,38.61,88510.0,26.1277,26.1683,26.1075,26.1075,88510.0
2016-03-10 13:10:00,38.61,38.75,38.59,38.73,200595.0,26.1075,26.2021,26.0939,26.1886,200595.0
2016-03-10 13:20:00,38.73,38.93,38.72,38.91,98367.0,26.1886,26.3238,26.1818,26.3103,98367.0
2016-03-10 13:30:00,38.9,39.05,38.9,39.04,113934.0,26.3036,26.405,26.3036,26.3982,113934.0
2016-03-10 13:40:00,39.04,39.04,38.81,38.9,111418.0,26.3982,26.3982,26.2427,26.3036,111418.0
2016-03-10 13:50:00,38.9,39.02,38.86,38.9,82122.0,26.3036,26.3847,26.2765,26.3036,82122.0
2016-03-10 14:00:00,38.9,38.96,38.82,38.83,98518.0,26.3036,26.3441,26.2495,26.2562,98518.0
2016-03-10 14:10:00,38.82,38.9,38.77,38.87,78156.0,26.2495,26.3036,26.2156,26.2833,78156.0
2016-03-10 14:20:00,38.86,39.1,38.81,39.08,131928.0,26.2765,26.4388,26.2427,26.4253,131928.0
2016-03-10 14:30:00,39.08,39.14,39.03,39.12,77971.0,26.4253,26.4658,26.3915,26.4523,77971.0
2016-03-10 14:40:00,39.12,39.3,39.11,39.23,113442.0,26.4523,26.574,26.4455,26.5267,113442.0
2016-03-10 14:50:00,39.24,39.28,39.17,39.25,86253.0,26.5335,26.5605,26.4861,26.5402,86253.0
2016-03-10 15:00:00,39.25,39.27,39.14,39.17,124174.0,26.5402,26.5537,26.4658,26.4861,124174.0
2016-03-10 15:10:00,39.17,39.34,39.17,39.29,154058.0,26.4861,26.6011,26.4861,26.5673,154058.0
2016-03-10 15:20:00,39.28,39.36,39.18,39.31,134600.0,26.5605,26.6146,26.4929,26.5808,134600.0
2016-03-10 15:30:00,39.3,39.32,39.21,39.24,181640.0,26.574,26.5875,26.5132,26.5335,181640.0
2016-03-10 15:40:00,39.24,39.26,39.18,39.23,270563.0,26.5335,26.547,26.4929,26.5267,270563.0
2016-03-10 15:50:00,39.23,39.27,39.2,39.25,468718.0,26.5267,26.5537,26.5064,26.5402,468718.0
2016-03-11 09:30:00,39.8,39.94,39.73,39.89,114145.0,26.9121,27.0068,26.8648,26.973,114145.0
2016-03-11 09:40:00,39.9,39.95,39.71,39.89,179921.0,26.9797,27.0135,26.8513,26.973,179921.0
2016-03-11 09:50:00,39.89,39.93,39.8,39.86,109542.0,26.973,27.0,26.9121,26.9527,109542.0
2016-03-11 10:00:00,39.86,39.9,39.79,39.82,121953.0,26.9527,26.9797,26.9054,26.9256,121953.0
2016-03-11 10:10:00,39.82,39.91,39.81,39.9,84876.0,26.9256,26.9865,26.9189,26.9797,84876.0
2016-03-11 10:20:00,39.9,39.93,39.77,39.91,103284.0,26.9797,27.0,26.8918,26.9865,103284.0
2016-03-11 10:30:00,39.91,39.98,39.85,39.87,68550.0,26.9865,27.0338,26.9459,26.9594,68550.0
2016-03-11 10:40:00,39.88,39.9,39.81,39.86,153599.0,26.9662,26.9797,26.9189,26.9527,153599.0
2016-03-11 10:50:00,39.87,39.92,39.82,39.89,59297.0,26.9594,26.9933,26.9256,26.973,59297.0
2016-03-11 11:00:00,39.9,39.98,39.87,39.97,84904.0,26.9797,27.0338,26.9594,27.0271,84904.0
2016-03-11 11:10:00,39.97,40.01,39.94,39.99,116190.0,27.0271,27.0541,27.0068,27.0406,116190.0
2016-03-11 11:20:00,40.0,40.01,39.93,39.95,57639.0,27.0474,27.0541,27.0,27.0135,57639.0
2016-03-11 11:30:00,39.94,40.0,39.91,39.98,53712.0,27.0068,27.0474,26.9865,27.0338,53712.0
2016-03-11 11:40:00,39.99,40.0,39.91,39.98,79880.0,27.0406,27.0474,26.9865,27.0338,79880.0
2016-03-11 11:50:00,39.97,40.01,39.92,39.95,44066.0,27.0271,27.0541,26.9933,27.0135,44066.0
2016-03-11 12:00:00,39.95,39.98,39.9,39.96,37882.0,27.0135,27.0338,26.9797,27.0203,37882.0
2016-03-11 12:10:00,39.97,40.0,39.96,39.99,36495.0,27.0271,27.0474,27.0203,27.0406,36495.0
2016-03-11 12:20:00,40.0,40.01,39.96,39.99,63372.0,27.0474,27.0541,27.0203,27.0406,63372.0
2016-03-11 12:30:00,39.99,40.0,39.92,39.92,37885.0,27.0406,27.0474,26.9933,26.9933,37885.0
2016-03-11 12:40:00,39.92,39.96,39.88,39.95,155942.0,26.9933,27.0203,26.9662,27.0135,155942.0
2016-03-11 12:50:00,39.96,40.0,39.94,39.98,53437.0,27.0203,27.0474,27.0068,27.0338,53437.0
2016-03-11 13:00:00,39.98,40.0,39.92,40.0,83708.0,27.0338,27.0474,26.9933,27.0474,83708.0
2016-03-11 13:10:00,40.0,40.05,39.97,40.01,97447.0,27.0474,27.0812,27.0271,27.0541,97447.0
2016-03-11 13:20:00,40.01,40.01,39.95,39.96,40909.0,27.0541,27.0541,27.0135,27.0203,40909.0
2016-03-11 13:30:00,39.96,40.0,39.89,39.91,41457.0,27.0203,27.0474,26.973,26.9865,41457.0
2016-03-11 13:40:00,39.91,39.96,39.87,39.96,61547.0,26.9865,27.0203,26.9594,27.0203,61547.0
2016-03-11 13:50:00,39.96,39.98,39.9,39.9,35562.0,27.0203,27.0338,26.9797,26.9797,35562.0
2016-03-11 14:00:00,39.9,39.91,39.83,39.84,83902.0,26.9797,26.9865,26.9324,26.9392,83902.0
2016-03-11 14:10:00,39.85,39.91,39.81,39.84,47607.0,26.9459,26.9865,26.9189,26.9392,47607.0
2016-03-11 14:20:00,39.85,39.92,39.83,39.89,75158.0,26.9459,26.9933,26.9324,26.973,75158.0
2016-03-11 14:30:00,39.89,39.89,39.81,39.86,50464.0,26.973,26.973,26.9189,26.9527,50464.0
2016-03-11 14:40:00,39.87,39.88,39.82,39.85,53290.0,26.9594,26.9662,26.9256,26.9459,53290.0
2016-03-11 14:50:00,39.85,39.87,39.82,39.85,96721.0,26.9459,26.9594,26.9256,26.9459,96721.0
2016-03-11 15:00:00,39.85,39.94,39.83,39.94,75504.0,26.9459,27.0068,26.9324,27.0068,75504.0
2016-03-11 15:10:00,39.94,39.97,39.84,39.85,91884.0,27.0068,27.0271,26.9392,26.9459,91884.0
2016-03-11 15:20:00,39.85,39.87,39.8,39.83,130157.0,26.9459,26.9594,26.9121,26.9324,130157.0
2016-03-11 15:30:00,39.83,39.83,39.75,39.76,149614.0,26.9324,26.9324,26.8783,26.8851,149614.0
2016-03-11 15:40:00,39.76,39.82,39.74,39.79,209868.0,26.8851,26.9256,26.8715,26.9054,209868.0
2016-03-11 15:50:00,39.8,39.92,39.79,39.92,386207.0,26.9121,26.9933,26.9054,26.9933,386207.0
2016-03-14 09:30:00,39.98,40.1,39.86,40.06,155589.0,27.0338,27.115,26.9527,27.0879,155589.0
2016-03-14 09:40:00,40.05,40.29,40.03,40.18,147551.0,27.0812,27.2434,27.0676,27.1691,147551.0
2016-03-14 09:50:00,40.17,40.18,40.01,40.12,104335.0,27.1623,27.1691,27.0541,27.1285,104335.0
2016-03-14 10:00:00,40.12,40.22,40.04,40.21,127620.0,27.1285,27.1961,27.0744,27.1894,127620.0
2016-03-14 10:10:00,40.22,40.25,40.1,40.21,136910.0,27.1961,27.2164,27.115,27.1894,136910.0
2016-03-14 10:20:00,40.22,40.24,40.14,40.14,148452.0,27.1961,27.2096,27.142,27.142,148452.0
2016-03-14 10:30:00,40.14,40.35,40.13,40.25,191148.0,27.142,27.284,27.1353,27.2164,191148.0
2016-03-14 10:40:00,40.25,40.35,40.2,40.28,119918.0,27.2164,27.284,27.1826,27.2367,119918.0
2016-03-14 10:50:00,40.28,40.31,40.21,40.24,94731.0,27.2367,27.257,27.1894,27.2096,94731.0
2016-03-14 11:00:00,40.25,40.29,40.18,40.19,121210.0,27.2164,27.2434,27.1691,27.1758,121210.0
2016-03-14 11:10:00,40.2,40.41,40.18,40.37,81170.0,27.1826,27.3246,27.1691,27.2975,81170.0
2016-03-14 11:20:00,40.37,40.43,40.32,40.35,104781.0,27.2975,27.3381,27.2637,27.284,104781.0
2016-03-14 11:30:00,40.34,40.42,40.34,40.38,76057.0,27.2773,27.3314,27.2773,27.3043,76057.0
2016-03-14 11:40:00,40.38,40.39,40.28,40.31,59354.0,27.3043,27.3111,27.2367,27.257,59354.0
2016-03-14 11:50:00,40.31,40.41,40.3,40.31,65506.0,27.257,27.3246,27.2502,27.257,65506.0
2016-03-14 12:00:00,40.31,40.32,40.16,40.25,86858.0,27.257,27.2637,27.1555,27.2164,86858.0
2016-03-14 12:10:00,40.26,40.36,40.26,40.36,57788.0,27.2232,27.2908,27.2232,27.2908,57788.0
2016-03-14 12:20:00,40.36,40.38,40.31,40.33,59429.0,27.2908,27.3043,27.257,27.2705,59429.0
2016-03-14 12:30:00,40.33,40.34,40.32,40.33,83165.0,27.2705,27.2773,27.2637,27.2705,83165.0
2016-03-14 12:40:00,40.33,40.35,40.26,40.27,87020.0,27.2705,27.284,27.2232,27.2299,87020.0
2016-03-14 12:50:00,40.27,40.31,40.25,40.28,82299.0,27.2299,27.257,27.2164,27.2367,82299.0
2016-03-14 13:00:00,40.28,40.34,40.27,40.32,92894.0,27.2367,27.2773,27.2299,27.2637,92894.0
2016-03-14 13:10:00,40.32,40.32,40.24,40.27,53510.0,27.2637,27.2637,27.2096,27.2299,53510.0
2016-03-14 13:20:00,40.27,40.32,40.26,40.28,81656.0,27.2299,27.2637,27.2232,27.2367,81656.0
2016-03-14 13:30:00,40.27,40.28,40.2,40.21,82143.0,27.2299,27.2367,27.1826,27.1894,82143.0
2016-03-14 13:40:00,40.21,40.23,40.18,40.21,90763.0,27.1894,27.2029,27.1691,27.1894,90763.0
2016-03-14 13:50:00,40.2,40.23,40.14,40.15,94039.0,27.1826,27.2029,27.142,27.1488,94039.0
2016-03-14 14:00:00,40.15,40.16,40.11,40.14,109205.0,27.1488,27.1555,27.1217,27.142,109205.0
2016-03-14 14:10:00,40.13,40.18,40.13,40.18,54398.0,27.1353,27.1691,27.1353,27.1691,54398.0
2016-03-14 14:20:00,40.18,40.22,40.16,40.21,108054.0,27.1691,27.1961,27.1555,27.1894,108054.0
2016-03-14 14:30:00,40.22,40.25,40.19,40.23,61008.0,27.1961,27.2164,27.1758,27.2029,61008.0
2016-03-14 14:40:00,40.24,40.26,40.15,40.18,113354.0,27.2096,27.2232,27.1488,27.1691,113354.0
2016-03-14 14:50:00,40.18,40.18,40.08,40.1,155552.0,27.1691,27.1691,27.1014,27.115,155552.0
2016-03-14 15:00:00,40.1,40.13,40.06,40.12,112642.0,27.115,27.1353,27.0879,27.1285,112642.0
2016-03-14 15:10:00,40.11,40.18,40.09,40.15,203442.0,27.1217,27.1691,27.1082,27.1488,203442.0
2016-03-14 15:20:00,40.14,40.2,40.12,40.12,145915.0,27.142,27.1826,27.1285,27.1285,145915.0
2016-03-14 15:30:00,40.13,40.13,40.04,40.05,182419.0,27.1353,27.1353,27.0744,27.0812,182419.0
2016-03-14 15:40:00,40.04,40.08,40.02,40.05,286811.0,27.0744,27.1014,27.0609,27.0812,286811.0
2016-03-14 15:50:00,40.05,40.08,40.0,40.01,714150.0,27.0812,27.1014,27.0474,27.0541,714150.0
2016-03-15 09:30:00,39.82,39.94,39.74,39.85,130504.0,26.9256,27.0068,26.8715,26.9459,130504.0
2016-03-15 09:40:00,39.86,39.9,39.73,39.8,77459.0,26.9527,26.9797,26.8648,26.9121,77459.0
2016-03-15 09:50:00,39.8,39.8,39.61,39.73,69764.0,26.9121,26.9121,26.7836,26.8648,69764.0
2016-03-15 10:00:00,39.71,39.71,39.42,39.46,169151.0,26.8513,26.8513,26.6552,26.6822,169151.0
2016-03-15 10:10:00,39.46,39.52,39.42,39.43,89385.0,26.6822,26.7228,26.6552,26.6619,89385.0
2016-03-15 10:20:00,39.43,39.52,39.39,39.48,79365.0,26.6619,26.7228,26.6349,26.6957,79365.0
2016-03-15 10:30:00,39.48,39.52,39.31,39.33,128983.0,26.6957,26.7228,26.5808,26.5943,128983.0
2016-03-15 10:40:00,39.32,39.33,39.13,39.32,149556.0,26.5875,26.5943,26.4591,26.5875,149556.0
2016-03-15 10:50:00,39.32,39.33,39.13,39.3,176976.0,26.5875,26.5943,26.4591,26.574,176976.0
2016-03-15 11:00:00,39.31,39.5,39.27,39.49,152132.0,26.5808,26.7093,26.5537,26.7025,152132.0
2016-03-15 11:10:00,39.49,39.53,39.44,39.49,134726.0,26.7025,26.7295,26.6687,26.7025,134726.0
2016-03-15 11:20:00,39.48,39.55,39.48,39.5,129271.0,26.6957,26.7431,26.6957,26.7093,129271.0
2016-03-15 11:30:00,39.51,39.6,39.46,39.47,93090.0,26.716,26.7769,26.6822,26.689,93090.0
2016-03-15 11:40:00,39.46,39.58,39.46,39.49,84737.0,26.6822,26.7634,26.6822,26.7025,84737.0
2016-03-15 11:50:00,39.49,39.58,39.45,39.52,96714.0,26.7025,26.7634,26.6755,26.7228,96714.0
2016-03-15 12:00:00,39.52,39.62,39.52,39.59,69039.0,26.7228,26.7904,26.7228,26.7701,69039.0
2016-03-15 12:10:00,39.6,39.64,39.54,39.55,82895.0,26.7769,26.8039,26.7363,26.7431,82895.0
2016-03-15 12:20:00,39.54,39.58,39.46,39.49,96782.0,26.7363,26.7634,26.6822,26.7025,96782.0
2016-03-15 12:30:00,39.49,39.59,39.46,39.57,148026.0,26.7025,26.7701,26.6822,26.7566,148026.0
2016-03-15 12:40:00,39.56,39.58,39.52,39.52,78779.0,26.7498,26.7634,26.7228,26.7228,78779.0
2016-03-15 12:50:00,39.53,39.54,39.38,39.41,120154.0,26.7295,26.7363,26.6281,26.6484,120154.0
2016-03-15 13:00:00,39.4,39.49,39.39,39.48,74190.0,26.6416,26.7025,26.6349,26.6957,74190.0
2016-03-15 13:10:00,39.48,39.54,39.46,39.54,44286.0,26.6957,26.7363,26.6822,26.7363,44286.0
2016-03-15 13:20:00,39.55,39.57,39.51,39.51,47578.0,26.7431,26.7566,26.716,26.716,47578.0
2016-03-15 13:30:00,39.52,39.58,39.51,39.54,152102.0,26.7228,26.7634,26.716,26.7363,152102.0
2016-03-15 13:40:00,39.55,39.55,39.37,39.37,100257.0,26.7431,26.7431,26.6214,26.6214,100257.0
2016-03-15 13:50:00,39.38,39.48,39.37,39.42,110593.0,26.6281,26.6957,26.6214,26.6552,110593.0
2016-03-15 14:00:00,39.43,39.46,39.38,39.39,86771.0,26.6619,26.6822,26.6281,26.6349,86771.0
2016-03-15 14:10:00,39.39,39.5,39.38,39.48,132850.0,26.6349,26.7093,26.6281,26.6957,132850.0
2016-03-15 14:20:00,39.48,39.51,39.43,39.46,65032.0,26.6957,26.716,26.6619,26.6822,65032.0
2016-03-15 14:30:00,39.45,39.45,39.35,39.36,79455.0,26.6755,26.6755,26.6078,26.6146,79455.0
2016-03-15 14:40:00,39.36,39.41,39.35,39.39,77005.0,26.6146,26.6484,26.6078,26.6349,77005.0
2016-03-15 14:50:00,39.4,39.4,39.3,39.36,84764.0,26.6416,26.6416,26.574,26.6146,84764.0
2016-03-15 15:00:00,39.37,39.4,39.32,39.33,99944.0,26.6214,26.6416,26.5875,26.5943,99944.0
2016-03-15 15:10:00,39.33,39.47,39.31,39.47,114263.0,26.5943,26.689,26.5808,26.689,114263.0
2016-03-15 15:20:00,39.47,39.55,39.46,39.55,93187.0,26.689,26.7431,26.6822,26.7431,93187.0
2016-03-15 15:30:00,39.54,39.55,39.47,39.49,108222.0,26.7363,26.7431,26.689,26.7025,108222.0
2016-03-15 15:40:00,39.49,39.56,39.47,39.55,144943.0,26.7025,26.7498,26.689,26.7431,144943.0
2016-03-15 15:50:00,39.55,39.56,39.46,39.48,352240.0,26.7431,26.7498,26.6822,26.6957,352240.0
2016-03-16 09:30:00,39.35,39.75,39.29,39.64,420899.0,26.6078,26.8783,26.5673,26.8039,420899.0
2016-03-16 09:40:00,39.62,39.64,39.44,39.64,233863.0,26.7904,26.8039,26.6687,26.8039,233863.0
2016-03-16 09:50:00,39.63,39.67,39.53,39.64,116280.0,26.7972,26.8242,26.7295,26.8039,116280.0
2016-03-16 10:00:00,39.65,39.69,39.57,39.65,164684.0,26.8107,26.8377,26.7566,26.8107,164684.0
2016-03-16 10:10:00,39.64,39.7,39.6,39.66,123217.0,26.8039,26.8445,26.7769,26.8175,123217.0
2016-03-16 10:20:00,39.66,39.66,39.46,39.52,99188.0,26.8175,26.8175,26.6822,26.7228,99188.0
2016-03-16 10:30:00,39.53,39.66,39.49,39.64,38487.0,26.7295,26.8175,26.7025,26.8039,38487.0
2016-03-16 10:40:00,39.64,39.68,39.6,39.67,50663.0,26.8039,26.831,26.7769,26.8242,50663.0
2016-03-16 10:50:00,39.66,39.74,39.66,39.74,54520.0,26.8175,26.8715,26.8175,26.8715,54520.0
2016-03-16 11:00:00,39.74,39.78,39.7,39.74,152919.0,26.8715,26.8986,26.8445,26.8715,152919.0
2016-03-16 11:10:00,39.74,39.76,39.69,39.74,65563.0,26.8715,26.8851,26.8377,26.8715,65563.0
2016-03-16 11:20:00,39.75,39.75,39.67,39.68,70849.0,26.8783,26.8783,26.8242,26.831,70849.0
2016-03-16 11:30:00,39.68,39.76,39.65,39.72,81983.0,26.831,26.8851,26.8107,26.858,81983.0
2016-03-16 11:40:00,39.72,39.73,39.62,39.63,48190.0,26.858,26.8648,26.7904,26.7972,48190.0
2016-03-16 11:50:00,39.62,39.67,39.6,39.62,27624.0,26.7904,26.8242,26.7769,26.7904,27624.0
2016-03-16 12:00:00,39.63,39.64,39.55,39.57,56353.0,26.7972,26.8039,26.7431,26.7566,56353.0
2016-03-16 12:10:00,39.57,39.6,39.52,39.55,65428.0,26.7566,26.7769,26.7228,26.7431,65428.0
2016-03-16 12:20:00,39.54,39.55,39.44,39.44,83484.0,26.7363,26.7431,26.6687,26.6687,83484.0
2016-03-16 12:30:00,39.44,39.49,39.41,39.48,58663.0,26.6687,26.7025,26.6484,26.6957,58663.0
2016-03-16 12:40:00,39.48,39.49,39.39,39.4,93040.0,26.6957,26.7025,26.6349,26.6416,93040.0
2016-03-16 12:50:00,39.4,39.43,39.34,39.42,106577.0,26.6416,26.6619,26.6011,26.6552,106577.0
2016-03-16 13:00:00,39.42,39.52,39.4,39.49,41201.0,26.6552,26.7228,26.6416,26.7025,41201.0
2016-03-16 13:10:00,39.5,39.58,39.49,39.55,46718.0,26.7093,26.7634,26.7025,26.7431,46718.0
2016-03-16 13:20:00,39.55,39.63,39.54,39.57,48696.0,26.7431,26.7972,26.7363,26.7566,48696.0
2016-03-16 13:30:00,39.57,39.61,39.53,39.6,53389.0,26.7566,26.7836,26.7295,26.7769,53389.0
2016-03-16 13:40:00,39.59,39.62,39.56,39.6,56878.0,26.7701,26.7904,26.7498,26.7769,56878.0
2016-03-16 13:50:00,39.6,39.61,39.54,39.58,35692.0,26.7769,26.7836,26.7363,26.7634,35692.0
2016-03-16 14:00:00,39.6,39.89,39.6,39.87,258705.0,26.7769,26.973,26.7769,26.9594,258705.0
2016-03-16 14:10:00,39.88,39.92,39.76,39.91,166261.0,26.9662,26.9933,26.8851,26.9865,166261.0
2016-03-16 14:20:00,39.91,40.29,39.89,40.27,167219.0,26.9865,27.2434,26.973,27.2299,167219.0
2016-03-16 14:30:00,40.26,40.35,40.21,40.25,229849.0,27.2232,27.284,27.1894,27.2164,229849.0
2016-03-16 14:40:00,40.26,40.43,40.25,40.41,197498.0,27.2232,27.3381,27.2164,27.3246,197498.0
2016-03-16 14:50:00,40.41,40.44,40.16,40.19,198568.0,27.3246,27.3449,27.1555,27.1758,198568.0
2016-03-16 15:00:00,40.17,40.44,40.16,40.43,132575.0,27.1623,27.3449,27.1555,27.3381,132575.0
2016-03-16 15:10:00,40.44,40.55,40.37,40.49,176580.0,27.3449,27.4193,27.2975,27.3787,176580.0
2016-03-16 15:20:00,40.5,40.54,40.38,40.49,156113.0,27.3854,27.4125,27.3043,27.3787,156113.0
2016-03-16 15:30:00,40.48,40.57,40.43,40.57,228374.0,27.3719,27.4328,27.3381,27.4328,228374.0
2016-03-16 15:40:00,40.57,40.57,40.39,40.4,287896.0,27.4328,27.4328,27.3111,27.3178,287896.0
2016-03-16 15:50:00,40.4,40.41,40.33,40.39,439103.0,27.3178,27.3246,27.2705,27.3111,439103.0
2016-03-17 09:30:00,40.31,40.55,40.25,40.36,147210.0,27.257,27.4193,27.2164,27.2908,147210.0
2016-03-17 09:40:00,40.37,40.63,40.23,40.6,91375.0,27.2975,27.4733,27.2029,27.4531,91375.0
2016-03-17 09:50:00,40.59,40.61,40.48,40.51,44098.0,27.4463,27.4598,27.3719,27.3922,44098.0
2016-03-17 10:00:00,40.51,40.75,40.49,40.75,71088.0,27.3922,27.5545,27.3787,27.5545,71088.0
2016-03-17 10:10:00,40.72,40.83,40.68,40.71,98212.0,27.5342,27.6086,27.5072,27.5274,98212.0
2016-03-17 10:20:00,40.69,40.91,40.64,40.89,89653.0,27.5139,27.6627,27.4801,27.6492,89653.0
2016-03-17 10:30:00,40.88,40.97,40.86,40.92,142970.0,27.6424,27.7033,27.6289,27.6694,142970.0
2016-03-17 10:40:00,40.93,41.0,40.87,40.9,63201.0,27.6762,27.7235,27.6356,27.6559,63201.0
2016-03-17 10:50:00,40.9,40.98,40.85,40.96,45808.0,27.6559,27.71,27.6221,27.6965,45808.0
2016-03-17 11:00:00,40.96,40.98,40.79,40.98,85156.0,27.6965,27.71,27.5815,27.71,85156.0
2016-03-17 11:10:00,40.98,40.99,40.9,40.91,82741.0,27.71,27.7168,27.6559,27.6627,82741.0
2016-03-17 11:20:00,40.92,40.98,40.9,40.93,125181.0,27.6694,27.71,27.6559,27.6762,125181.0
2016-03-17 11:30:00,40.93,41.11,40.93,41.07,205348.0,27.6762,27.7979,27.6762,27.7709,205348.0
2016-03-17 11:40:00,41.07,41.11,41.03,41.05,110583.0,27.7709,27.7979,27.7438,27.7573,110583.0
2016-03-17 11:50:00,41.05,41.05,40.95,41.0,115500.0,27.7573,27.7573,27.6897,27.7235,115500.0
2016-03-17 12:00:00,41.0,41.0,40.87,40.92,120179.0,27.7235,27.7235,27.6356,27.6694,120179.0
2016-03-17 12:10:00,40.92,41.05,40.91,41.04,72428.0,27.6694,27.7573,27.6627,27.7506,72428.0
2016-03-17 12:20:00,41.04,41.28,41.04,41.22,122311.0,27.7506,27.9129,27.7506,27.8723,122311.0
2016-03-17 12:30:00,41.23,41.23,41.15,41.18,67359.0,27.8791,27.8791,27.825,27.8452,67359.0
2016-03-17 12:40:00,41.18,41.34,41.16,41.26,270180.0,27.8452,27.9534,27.8317,27.8993,270180.0
2016-03-17 12:50:00,41.26,41.4,41.26,41.36,72706.0,27.8993,27.994,27.8993,27.967,72706.0
2016-03-17 13:00:00,41.37,41.41,41.27,41.33,78815.0,27.9737,28.0008,27.9061,27.9467,78815.0
2016-03-17 13:10:00,41.33,41.33,41.17,41.18,74332.0,27.9467,27.9467,27.8385,27.8452,74332.0
2016-03-17 13:20:00,41.17,41.34,41.16,41.33,61260.0,27.8385,27.9534,27.8317,27.9467,61260.0
2016-03-17 13:30:00,41.32,41.47,41.28,41.44,58412.0,27.9399,28.0413,27.9129,28.0211,58412.0
2016-03-17 13:40:00,41.45,41.58,41.42,41.57,67966.0,28.0278,28.1157,28.0075,28.109,67966.0
2016-03-17 13:50:00,41.57,41.59,41.46,41.59,69118.0,28.109,28.1225,28.0346,28.1225,69118.0
2016-03-17 14:00:00,41.58,41.65,41.5,41.64,74990.0,28.1157,28.1631,28.0616,28.1563,74990.0
2016-03-17 14:10:00,41.63,41.66,41.61,41.62,86158.0,28.1495,28.1698,28.136,28.1428,86158.0
2016-03-17 14:20:00,41.61,41.71,41.58,41.65,112050.0,28.136,28.2036,28.1157,28.1631,112050.0
2016-03-17 14:30:00,41.65,41.66,41.46,41.47,120479.0,28.1631,28.1698,28.0346,28.0413,120479.0
2016-03-17 14:40:00,41.48,41.53,41.43,41.49,85089.0,28.0481,28.0819,28.0143,28.0549,85089.0
2016-03-17 14:50:00,41.5,41.52,41.4,41.4,73194.0,28.0616,28.0752,27.994,27.994,73194.0
2016-03-17 15:00:00,41.4,41.44,41.3,41.31,400992.0,27.994,28.0211,27.9264,27.9332,400992.0
2016-03-17 15:10:00,41.3,41.38,41.3,41.3,107008.0,27.9264,27.9805,27.9264,27.9264,107008.0
2016-03-17 15:20:00,41.29,41.42,41.28,41.4,100140.0,27.9196,28.0075,27.9129,27.994,100140.0
2016-03-17 15:30:00,41.4,41.4,41.31,41.4,135631.0,27.994,27.994,27.9332,27.994,135631.0
2016-03-17 15:40:00,41.4,41.44,41.29,41.31,135999.0,27.994,28.0211,27.9196,27.9332,135999.0
2016-03-17 15:50:00,41.31,41.32,41.23,41.27,279532.0,27.9332,27.9399,27.8791,27.9061,279532.0
2016-03-18 09:30:00,41.91,41.91,41.31,41.34,517508.0,28.3389,28.3389,27.9332,27.9534,517508.0
2016-03-18 09:40:00,41.35,41.44,41.25,41.26,108890.0,27.9602,28.0211,27.8926,27.8993,108890.0
2016-03-18 09:50:00,41.26,41.26,41.04,41.09,108760.0,27.8993,27.8993,27.7506,27.7844,108760.0
2016-03-18 10:00:00,41.08,41.15,40.99,41.02,76865.0,27.7776,27.825,27.7168,27.7371,76865.0
2016-03-18 10:10:00,41.02,41.07,40.81,40.82,94999.0,27.7371,27.7709,27.5951,27.6018,94999.0
2016-03-18 10:20:00,40.82,40.88,40.74,40.82,119021.0,27.6018,27.6424,27.5477,27.6018,119021.0
2016-03-18 10:30:00,40.82,40.91,40.8,40.84,102994.0,27.6018,27.6627,27.5883,27.6153,102994.0
2016-03-18 10:40:00,40.85,40.87,40.76,40.77,66117.0,27.6221,27.6356,27.5613,27.568,66117.0
2016-03-18 10:50:00,40.77,40.83,40.72,40.82,61141.0,27.568,27.6086,27.5342,27.6018,61141.0
2016-03-18 11:00:00,40.82,40.91,40.82,40.87,52425.0,27.6018,27.6627,27.6018,27.6356,52425.0
2016-03-18 11:10:00,40.87,40.93,40.8,40.91,63901.0,27.6356,27.6762,27.5883,27.6627,63901.0
2016-03-18 11:20:00,40.91,40.91,40.66,40.67,64607.0,27.6627,27.6627,27.4936,27.5004,64607.0
2016-03-18 11:30:00,40.66,40.71,40.6,40.64,78786.0,27.4936,27.5274,27.4531,27.4801,78786.0
2016-03-18 11:40:00,40.64,40.65,40.51,40.55,57459.0,27.4801,27.4869,27.3922,27.4193,57459.0
2016-03-18 11:50:00,40.55,40.62,40.54,40.58,59134.0,27.4193,27.4666,27.4125,27.4395,59134.0
2016-03-18 12:00:00,40.58,40.61,40.52,40.54,92794.0,27.4395,27.4598,27.399,27.4125,92794.0
2016-03-18 12:10:00,40.53,40.58,40.52,40.57,113464.0,27.4057,27.4395,27.399,27.4328,113464.0
2016-03-18 12:20:00,40.57,40.59,40.53,40.53,57613.0,27.4328,27.4463,27.4057,27.4057,57613.0
2016-03-18 12:30:00,40.54,40.6,40.52,40.6,99995.0,27.4125,27.4531,27.399,27.4531,99995.0
2016-03-18 12:40:00,40.59,40.73,40.57,40.71,87109.0,27.4463,27.541,27.4328,27.5274,87109.0
2016-03-18 12:50:00,40.7,40.82,40.69,40.77,57081.0,27.5207,27.6018,27.5139,27.568,57081.0
2016-03-18 13:00:00,40.77,40.85,40.73,40.85,108107.0,27.568,27.6221,27.541,27.6221,108107.0
2016-03-18 13:10:00,40.84,40.86,40.67,40.68,66140.0,27.6153,27.6289,27.5004,27.5072,66140.0
2016-03-18 13:20:00,40.68,40.76,40.64,40.75,62217.0,27.5072,27.5613,27.4801,27.5545,62217.0
2016-03-18 13:30:00,40.75,40.77,40.64,40.67,109676.0,27.5545,27.568,27.4801,27.5004,109676.0
2016-03-18 13:40:00,40.67,40.85,40.64,40.84,76754.0,27.5004,27.6221,27.4801,27.6153,76754.0
2016-03-18 13:50:00,40.83,40.86,40.75,40.77,58497.0,27.6086,27.6289,27.5545,27.568,58497.0
2016-03-18 14:00:00,40.77,40.78,40.68,40.68,57673.0,27.568,27.5748,27.5072,27.5072,57673.0
2016-03-18 14:10:00,40.69,40.72,40.65,40.7,75643.0,27.5139,27.5342,27.4869,27.5207,75643.0
2016-03-18 14:20:00,40.7,40.79,40.67,40.76,64869.0,27.5207,27.5815,27.5004,27.5613,64869.0
2016-03-18 14:30:00,40.75,40.8,40.72,40.77,191547.0,27.5545,27.5883,27.5342,27.568,191547.0
2016-03-18 14:40:00,40.77,40.87,40.74,40.84,92719.0,27.568,27.6356,27.5477,27.6153,92719.0
2016-03-18 14:50:00,40.84,40.95,40.83,40.88,70139.0,27.6153,27.6897,27.6086,27.6424,70139.0
2016-03-18 15:00:00,40.89,41.0,40.89,41.0,107174.0,27.6492,27.7235,27.6492,27.7235,107174.0
2016-03-18 15:10:00,41.0,41.07,40.98,40.99,157719.0,27.7235,27.7709,27.71,27.7168,157719.0
2016-03-18 15:20:00,41.0,41.01,40.89,40.97,180839.0,27.7235,27.7303,27.6492,27.7033,180839.0
2016-03-18 15:30:00,40.98,40.98,40.9,40.93,181728.0,27.71,27.71,27.6559,27.6762,181728.0
2016-03-18 15:40:00,40.93,41.02,40.92,40.94,427530.0,27.6762,27.7371,27.6694,27.683,427530.0
2016-03-18 15:50:00,40.95,40.98,40.88,40.94,843236.0,27.6897,27.71,27.6424,27.683,843236.0
2016-03-21 09:30:00,40.95,41.72,40.95,41.68,252814.0,27.6897,28.2104,27.6897,28.1833,252814.0
2016-03-21 09:40:00,41.69,42.09,41.69,41.79,195405.0,28.1901,28.4606,28.1901,28.2577,195405.0
2016-03-21 09:50:00,41.8,41.98,41.74,41.76,175378.0,28.2645,28.3862,28.2239,28.2374,175378.0
2016-03-21 10:00:00,41.77,41.84,41.73,41.76,123329.0,28.2442,28.2915,28.2172,28.2374,123329.0
2016-03-21 10:10:00,41.75,41.82,41.7,41.81,103472.0,28.2307,28.278,28.1969,28.2712,103472.0
2016-03-21 10:20:00,41.81,41.9,41.76,41.83,111591.0,28.2712,28.3321,28.2374,28.2848,111591.0
2016-03-21 10:30:00,41.82,41.84,41.69,41.83,105220.0,28.278,28.2915,28.1901,28.2848,105220.0
2016-03-21 10:40:00,41.82,41.83,41.63,41.66,101152.0,28.278,28.2848,28.1495,28.1698,101152.0
2016-03-21 10:50:00,41.67,41.78,41.64,41.72,63861.0,28.1766,28.251,28.1563,28.2104,63861.0
2016-03-21 11:00:00,41.71,41.75,41.6,41.66,119072.0,28.2036,28.2307,28.1292,28.1698,119072.0
2016-03-21 11:10:00,41.66,41.87,41.64,41.83,72836.0,28.1698,28.3118,28.1563,28.2848,72836.0
2016-03-21 11:20:00,41.82,41.85,41.72,41.74,51387.0,28.278,28.2983,28.2104,28.2239,51387.0
2016-03-21 11:30:00,41.75,41.85,41.75,41.8,72903.0,28.2307,28.2983,28.2307,28.2645,72903.0
2016-03-21 11:40:00,41.79,41.86,41.7,41.7,61987.0,28.2577,28.3051,28.1969,28.1969,61987.0
2016-03-21 11:50:00,41.7,41.7,41.63,41.63,51036.0,28.1969,28.1969,28.1495,28.1495,51036.0
2016-03-21 12:00:00,41.62,41.64,41.55,41.59,46661.0,28.1428,28.1563,28.0954,28.1225,46661.0
2016-03-21 12:10:00,41.59,41.6,41.49,41.51,119981.0,28.1225,28.1292,28.0549,28.0684,119981.0
2016-03-21 12:20:00,41.52,41.65,41.5,41.61,98315.0,28.0752,28.1631,28.0616,28.136,98315.0
2016-03-21 12:30:00,41.61,41.66,41.55,41.63,90905.0,28.136,28.1698,28.0954,28.1495,90905.0
2016-03-21 12:40:00,41.64,41.64,41.53,41.58,86253.0,28.1563,28.1563,28.0819,28.1157,86253.0
2016-03-21 12:50:00,41.57,41.61,41.55,41.58,50511.0,28.109,28.136,28.0954,28.1157,50511.0
2016-03-21 13:00:00,41.57,41.59,41.49,41.55,67419.0,28.109,28.1225,28.0549,28.0954,67419.0
2016-03-21 13:10:00,41.55,41.57,41.5,41.51,45356.0,28.0954,28.109,28.0616,28.0684,45356.0
2016-03-21 13:20:00,41.51,41.55,41.44,41.46,68209.0,28.0684,28.0954,28.0211,28.0346,68209.0
2016-03-21 13:30:00,41.46,41.5,41.45,41.47,64481.0,28.0346,28.0616,28.0278,28.0413,64481.0
2016-03-21 13:40:00,41.46,41.56,41.43,41.53,54621.0,28.0346,28.1022,28.0143,28.0819,54621.0
2016-03-21 13:50:00,41.54,41.6,41.48,41.52,56646.0,28.0887,28.1292,28.0481,28.0752,56646.0
2016-03-21 14:00:00,41.51,41.64,41.49,41.63,89455.0,28.0684,28.1563,28.0549,28.1495,89455.0
2016-03-21 14:10:00,41.63,41.68,41.58,41.67,86388.0,28.1495,28.1833,28.1157,28.1766,86388.0
2016-03-21 14:20:00,41.67,41.68,41.48,41.48,137762.0,28.1766,28.1833,28.0481,28.0481,137762.0
2016-03-21 14:30:00,41.49,41.53,41.33,41.43,200422.0,28.0549,28.0819,27.9467,28.0143,200422.0
2016-03-21 14:40:00,41.44,41.47,41.37,41.38,130701.0,28.0211,28.0413,27.9737,27.9805,130701.0
2016-03-21 14:50:00,41.38,41.45,41.34,41.45,39811.0,27.9805,28.0278,27.9534,28.0278,39811.0
2016-03-21 15:00:00,41.45,41.46,41.36,41.38,70699.0,28.0278,28.0346,27.967,27.9805,70699.0
2016-03-21 15:10:00,41.38,41.38,41.29,41.33,115878.0,27.9805,27.9805,27.9196,27.9467,115878.0
2016-03-21 15:20:00,41.32,41.41,41.32,41.37,70196.0,27.9399,28.0008,27.9399,27.9737,70196.0
2016-03-21 15:30:00,41.37,41.41,41.31,41.39,97763.0,27.9737,28.0008,27.9332,27.9872,97763.0
2016-03-21 15:40:00,41.4,41.46,41.39,41.46,143183.0,27.994,28.0346,27.9872,28.0346,143183.0
2016-03-21 15:50:00,41.47,41.5,41.43,41.47,306285.0,28.0413,28.0616,28.0143,28.0413,306285.0
2016-03-22 09:30:00,41.22,41.25,41.1,41.11,149554.0,27.8723,27.8926,27.7912,27.7979,149554.0
2016-03-22 09:40:00,41.11,41.3,40.95,40.96,131577.0,27.7979,27.9264,27.6897,27.6965,131577.0
2016-03-22 09:50:00,40.97,41.35,40.96,41.25,83447.0,27.7033,27.9602,27.6965,27.8926,83447.0
2016-03-22 10:00:00,41.26,41.43,41.21,41.22,90814.0,27.8993,28.0143,27.8655,27.8723,90814.0
2016-03-22 10:10:00,41.23,41.39,41.16,41.39,126719.0,27.8791,27.9872,27.8317,27.9872,126719.0
2016-03-22 10:20:00,41.38,41.63,41.38,41.41,158919.0,27.9805,28.1495,27.9805,28.0008,158919.0
2016-03-22 10:30:00,41.4,41.56,41.35,41.55,139299.0,27.994,28.1022,27.9602,28.0954,139299.0
2016-03-22 10:40:00,41.57,41.64,41.48,41.64,60604.0,28.109,28.1563,28.0481,28.1563,60604.0
2016-03-22 10:50:00,41.64,41.72,41.6,41.68,77909.0,28.1563,28.2104,28.1292,28.1833,77909.0
2016-03-22 11:00:00,41.67,41.75,41.63,41.74,57015.0,28.1766,28.2307,28.1495,28.2239,57015.0
2016-03-22 11:10:00,41.74,41.8,41.73,41.78,85724.0,28.2239,28.2645,28.2172,28.251,85724.0
2016-03-22 11:20:00,41.77,41.8,41.66,41.72,62990.0,28.2442,28.2645,28.1698,28.2104,62990.0
2016-03-22 11:30:00,41.71,41.72,41.6,41.62,57890.0,28.2036,28.2104,28.1292,28.1428,57890.0
2016-03-22 11:40:00,41.61,41.65,41.49,41.51,35793.0,28.136,28.1631,28.0549,28.0684,35793.0
2016-03-22 11:50:00,41.5,41.51,41.42,41.45,88453.0,28.0616,28.0684,28.0075,28.0278,88453.0
2016-03-22 12:00:00,41.45,41.53,41.44,41.5,37974.0,28.0278,28.0819,28.0211,28.0616,37974.0
2016-03-22 12:10:00,41.49,41.5,41.38,41.38,96650.0,28.0549,28.0616,27.9805,27.9805,96650.0
2016-03-22 12:20:00,41.38,41.42,41.35,41.41,55215.0,27.9805,28.0075,27.9602,28.0008,55215.0
2016-03-22 12:30:00,41.4,41.5,41.38,41.42,26637.0,27.994,28.0616,27.9805,28.0075,26637.0
2016-03-22 12:40:00,41.42,41.42,41.34,41.34,35775.0,28.0075,28.0075,27.9534,27.9534,35775.0
2016-03-22 12:50:00,41.34,41.41,41.33,41.36,93984.0,27.9534,28.0008,27.9467,27.967,93984.0
2016-03-22 13:00:00,41.36,41.39,41.34,41.38,88248.0,27.967,27.9872,27.9534,27.9805,88248.0
2016-03-22 13:10:00,41.39,41.39,41.34,41.38,25316.0,27.9872,27.9872,27.9534,27.9805,25316.0
2016-03-22 13:20:00,41.37,41.43,41.37,41.4,33038.0,27.9737,28.0143,27.9737,27.994,33038.0
2016-03-22 13:30:00,41.41,41.43,41.38,41.42,30034.0,28.0008,28.0143,27.9805,28.0075,30034.0
2016-03-22 13:40:00,41.41,41.42,41.33,41.36,36307.0,28.0008,28.0075,27.9467,27.967,36307.0
2016-03-22 13:50:00,41.36,41.44,41.35,41.4,28539.0,27.967,28.0211,27.9602,27.994,28539.0
2016-03-22 14:00:00,41.4,41.47,41.4,41.44,34925.0,27.994,28.0413,27.994,28.0211,34925.0
2016-03-22 14:10:00,41.45,41.48,41.4,41.43,31761.0,28.0278,28.0481,27.994,28.0143,31761.0
2016-03-22 14:20:00,41.41,41.42,41.36,41.38,69400.0,28.0008,28.0075,27.967,27.9805,69400.0
2016-03-22 14:30:00,41.38,41.41,41.34,41.36,66444.0,27.9805,28.0008,27.9534,27.967,66444.0
2016-03-22 14:40:00,41.36,41.39,41.32,41.35,86490.0,27.967,27.9872,27.9399,27.9602,86490.0
2016-03-22 14:50:00,41.35,41.35,41.29,41.29,45725.0,27.9602,27.9602,27.9196,27.9196,45725.0
2016-03-22 15:00:00,41.29,41.31,41.24,41.25,56188.0,27.9196,27.9332,27.8858,27.8926,56188.0
2016-03-22 15:10:00,41.25,41.26,41.18,41.21,62479.0,27.8926,27.8993,27.8452,27.8655,62479.0
2016-03-22 15:20:00,41.21,41.29,41.21,41.27,58753.0,27.8655,27.9196,27.8655,27.9061,58753.0
2016-03-22 15:30:00,41.27,41.31,41.26,41.27,75496.0,27.9061,27.9332,27.8993,27.9061,75496.0
2016-03-22 15:40:00,41.27,41.33,41.25,41.26,127482.0,27.9061,27.9467,27.8926,27.8993,127482.0
2016-03-22 15:50:00,41.27,41.3,41.24,41.28,170210.0,27.9061,27.9264,27.8858,27.9129,170210.0
2016-03-23 09:30:00,41.18,41.29,40.95,41.06,83387.0,27.8452,27.9196,27.6897,27.7641,83387.0
2016-03-23 09:40:00,41.07,41.29,41.0,41.2,48165.0,27.7709,27.9196,27.7235,27.8588,48165.0
2016-03-23 09:50:00,41.21,41.38,41.21,41.36,59892.0,27.8655,27.9805,27.8655,27.967,59892.0
2016-03-23 10:00:00,41.35,41.35,41.03,41.11,70039.0,27.9602,27.9602,27.7438,27.7979,70039.0
2016-03-23 10:10:00,41.11,41.14,40.92,40.92,74193.0,27.7979,27.8182,27.6694,27.6694,74193.0
2016-03-23 10:20:00,40.92,41.03,40.92,40.98,55667.0,27.6694,27.7438,27.6694,27.71,55667.0
2016-03-23 10:30:00,40.98,41.05,40.9,41.0,108565.0,27.71,27.7573,27.6559,27.7235,108565.0
2016-03-23 10:40:00,41.0,41.18,40.96,41.18,54651.0,27.7235,27.8452,27.6965,27.8452,54651.0
2016-03-23 10:50:00,41.17,41.21,41.03,41.06,44084.0,27.8385,27.8655,27.7438,27.7641,44084.0
2016-03-23 11:00:00,41.05,41.11,40.97,41.1,58112.0,27.7573,27.7979,27.7033,27.7912,58112.0
2016-03-23 11:10:00,41.1,41.12,40.97,40.98,81082.0,27.7912,27.8047,27.7033,27.71,81082.0
2016-03-23 11:20:00,40.99,41.06,40.91,41.03,60243.0,27.7168,27.7641,27.6627,27.7438,60243.0
2016-03-23 11:30:00,41.04,41.05,40.96,41.03,56788.0,27.7506,27.7573,27.6965,27.7438,56788.0
2016-03-23 11:40:00,41.02,41.13,41.0,41.1,68157.0,27.7371,27.8114,27.7235,27.7912,68157.0
2016-03-23 11:50:00,41.1,41.14,41.04,41.08,27352.0,27.7912,27.8182,27.7506,27.7776,27352.0
2016-03-23 12:00:00,41.08,41.09,40.96,40.97,38216.0,27.7776,27.7844,27.6965,27.7033,38216.0
2016-03-23 12:10:00,40.97,41.0,40.93,40.95,35377.0,27.7033,27.7235,27.6762,27.6897,35377.0
2016-03-23 12:20:00,40.96,41.01,40.93,41.0,24681.0,27.6965,27.7303,27.6762,27.7235,24681.0
2016-03-23 12:30:00,41.0,41.07,40.97,41.04,29468.0,27.7235,27.7709,27.7033,27.7506,29468.0
2016-03-23 12:40:00,41.03,41.1,41.02,41.03,31399.0,27.7438,27.7912,27.7371,27.7438,31399.0
2016-03-23 12:50:00,41.03,41.04,40.99,41.03,21086.0,27.7438,27.7506,27.7168,27.7438,21086.0
2016-03-23 13:00:00,41.03,41.03,40.98,41.0,29213.0,27.7438,27.7438,27.71,27.7235,29213.0
2016-03-23 13:10:00,41.01,41.02,40.98,40.98,26142.0,27.7303,27.7371,27.71,27.71,26142.0
2016-03-23 13:20:00,40.97,41.02,40.95,41.02,59523.0,27.7033,27.7371,27.6897,27.7371,59523.0
2016-03-23 13:30:00,41.02,41.02,40.94,40.94,63919.0,27.7371,27.7371,27.683,27.683,63919.0
2016-03-23 13:40:00,40.95,40.97,40.93,40.96,36603.0,27.6897,27.7033,27.6762,27.6965,36603.0
2016-03-23 13:50:00,40.97,41.02,40.97,41.01,28744.0,27.7033,27.7371,27.7033,27.7303,28744.0
2016-03-23 14:00:00,41.01,41.06,41.0,41.05,33992.0,27.7303,27.7641,27.7235,27.7573,33992.0
2016-03-23 14:10:00,41.05,41.06,41.0,41.02,28852.0,27.7573,27.7641,27.7235,27.7371,28852.0
2016-03-23 14:20:00,41.02,41.04,40.93,40.94,70537.0,27.7371,27.7506,27.6762,27.683,70537.0
2016-03-23 14:30:00,40.93,40.95,40.88,40.89,44653.0,27.6762,27.6897,27.6424,27.6492,44653.0
2016-03-23 14:40:00,40.89,40.89,40.79,40.8,60220.0,27.6492,27.6492,27.5815,27.5883,60220.0
2016-03-23 14:50:00,40.8,40.81,40.71,40.73,57891.0,27.5883,27.5951,27.5274,27.541,57891.0
2016-03-23 15:00:00,40.73,40.76,40.72,40.74,59253.0,27.541,27.5613,27.5342,27.5477,59253.0
2016-03-23 15:10:00,40.75,40.75,40.69,40.71,78031.0,27.5545,27.5545,27.5139,27.5274,78031.0
2016-03-23 15:20:00,40.71,40.73,40.66,40.68,106307.0,27.5274,27.541,27.4936,27.5072,106307.0
2016-03-23 15:30:00,40.68,40.7,40.65,40.67,97750.0,27.5072,27.5207,27.4869,27.5004,97750.0
2016-03-23 15:40:00,40.68,40.76,40.65,40.75,106502.0,27.5072,27.5613,27.4869,27.5545,106502.0
2016-03-23 15:50:00,40.75,40.76,40.71,40.72,179540.0,27.5545,27.5613,27.5274,27.5342,179540.0
2016-03-24 09:30:00,40.5,40.54,40.22,40.46,115220.0,27.3854,27.4125,27.1961,27.3584,115220.0
2016-03-24 09:40:00,40.48,40.62,40.46,40.58,49471.0,27.3719,27.4666,27.3584,27.4395,49471.0
2016-03-24 09:50:00,40.57,40.69,40.57,40.68,38583.0,27.4328,27.5139,27.4328,27.5072,38583.0
2016-03-24 10:00:00,40.68,40.69,40.51,40.54,40647.0,27.5072,27.5139,27.3922,27.4125,40647.0
2016-03-24 10:10:00,40.53,40.53,40.4,40.42,72559.0,27.4057,27.4057,27.3178,27.3314,72559.0
2016-03-24 10:20:00,40.43,40.52,40.37,40.45,70736.0,27.3381,27.399,27.2975,27.3516,70736.0
2016-03-24 10:30:00,40.45,40.54,40.31,40.33,52041.0,27.3516,27.4125,27.257,27.2705,52041.0
2016-03-24 10:40:00,40.32,40.46,40.31,40.36,32041.0,27.2637,27.3584,27.257,27.2908,32041.0
2016-03-24 10:50:00,40.37,40.45,40.36,40.44,38799.0,27.2975,27.3516,27.2908,27.3449,38799.0
2016-03-24 11:00:00,40.43,40.61,40.43,40.56,45129.0,27.3381,27.4598,27.3381,27.426,45129.0
2016-03-24 11:10:00,40.56,40.61,40.49,40.54,22514.0,27.426,27.4598,27.3787,27.4125,22514.0
2016-03-24 11:20:00,40.55,40.56,40.45,40.5,35591.0,27.4193,27.426,27.3516,27.3854,35591.0
2016-03-24 11:30:00,40.5,40.55,40.4,40.41,103226.0,27.3854,27.4193,27.3178,27.3246,103226.0
2016-03-24 11:40:00,40.41,40.44,40.31,40.36,43121.0,27.3246,27.3449,27.257,27.2908,43121.0
2016-03-24 11:50:00,40.36,40.42,40.35,40.42,35917.0,27.2908,27.3314,27.284,27.3314,35917.0
2016-03-24 12:00:00,40.42,40.61,40.41,40.58,36024.0,27.3314,27.4598,27.3246,27.4395,36024.0
2016-03-24 12:10:00,40.58,40.59,40.44,40.44,41644.0,27.4395,27.4463,27.3449,27.3449,41644.0
2016-03-24 12:20:00,40.44,40.47,40.4,40.47,29006.0,27.3449,27.3652,27.3178,27.3652,29006.0
2016-03-24 12:30:00,40.47,40.53,40.44,40.52,25327.0,27.3652,27.4057,27.3449,27.399,25327.0
2016-03-24 12:40:00,40.52,40.55,40.47,40.52,29637.0,27.399,27.4193,27.3652,27.399,29637.0
2016-03-24 12:50:00,40.52,40.58,40.52,40.53,30971.0,27.399,27.4395,27.399,27.4057,30971.0
2016-03-24 13:00:00,40.53,40.55,40.49,40.54,32055.0,27.4057,27.4193,27.3787,27.4125,32055.0
2016-03-24 13:10:00,40.54,40.61,40.53,40.61,83798.0,27.4125,27.4598,27.4057,27.4598,83798.0
2016-03-24 13:20:00,40.61,40.65,40.59,40.63,32187.0,27.4598,27.4869,27.4463,27.4733,32187.0
2016-03-24 13:30:00,40.63,40.68,40.62,40.66,27466.0,27.4733,27.5072,27.4666,27.4936,27466.0
2016-03-24 13:40:00,40.66,40.73,40.66,40.71,37102.0,27.4936,27.541,27.4936,27.5274,37102.0
2016-03-24 13:50:00,40.72,40.75,40.72,40.75,79691.0,27.5342,27.5545,27.5342,27.5545,79691.0
2016-03-24 14:00:00,40.75,40.77,40.69,40.7,64171.0,27.5545,27.568,27.5139,27.5207,64171.0
2016-03-24 14:10:00,40.71,40.81,40.7,40.78,26019.0,27.5274,27.5951,27.5207,27.5748,26019.0
2016-03-24 14:20:00,40.78,40.78,40.71,40.74,47194.0,27.5748,27.5748,27.5274,27.5477,47194.0
2016-03-24 14:30:00,40.74,40.79,40.73,40.77,19910.0,27.5477,27.5815,27.541,27.568,19910.0
2016-03-24 14:40:00,40.76,40.79,40.73,40.75,45384.0,27.5613,27.5815,27.541,27.5545,45384.0
2016-03-24 14:50:00,40.74,40.75,40.67,40.67,22627.0,27.5477,27.5545,27.5004,27.5004,22627.0
2016-03-24 15:00:00,40.67,40.69,40.64,40.66,59831.0,27.5004,27.5139,27.4801,27.4936,59831.0
2016-03-24 15:10:00,40.66,40.73,40.65,40.68,70283.0,27.4936,27.541,27.4869,27.5072,70283.0
2016-03-24 15:20:00,40.68,40.72,40.66,40.71,53017.0,27.5072,27.5342,27.4936,27.5274,53017.0
2016-03-24 15:30:00,40.72,40.75,40.69,40.74,67791.0,27.5342,27.5545,27.5139,27.5477,67791.0
2016-03-24 15:40:00,40.73,40.81,40.72,40.8,111929.0,27.541,27.5951,27.5342,27.5883,111929.0
2016-03-24 15:50:00,40.8,40.82,40.77,40.81,153237.0,27.5883,27.6018,27.568,27.5951,153237.0
2016-03-28 09:30:00,40.9,41.01,40.59,40.66,60832.0,27.6559,27.7303,27.4463,27.4936,60832.0
2016-03-28 09:40:00,40.68,40.7,40.54,40.58,61423.0,27.5072,27.5207,27.4125,27.4395,61423.0
2016-03-28 09:50:00,40.59,40.73,40.59,40.67,58460.0,27.4463,27.541,27.4463,27.5004,58460.0
2016-03-28 10:00:00,40.67,40.82,40.57,40.79,45688.0,27.5004,27.6018,27.4328,27.5815,45688.0
2016-03-28 10:10:00,40.78,40.81,40.67,40.71,37289.0,27.5748,27.5951,27.5004,27.5274,37289.0
2016-03-28 10:20:00,40.71,40.72,40.62,40.66,28760.0,27.5274,27.5342,27.4666,27.4936,28760.0
2016-03-28 10:30:00,40.65,40.69,40.55,40.6,44240.0,27.4869,27.5139,27.4193,27.4531,44240.0
2016-03-28 10:40:00,40.6,40.72,40.58,40.72,29528.0,27.4531,27.5342,27.4395,27.5342,29528.0
2016-03-28 10:50:00,40.71,40.76,40.65,40.76,43804.0,27.5274,27.5613,27.4869,27.5613,43804.0
2016-03-28 11:00:00,40.75,40.82,40.74,40.79,61065.0,27.5545,27.6018,27.5477,27.5815,61065.0
2016-03-28 11:10:00,40.79,40.83,40.71,40.74,46870.0,27.5815,27.6086,27.5274,27.5477,46870.0
2016-03-28 11:20:00,40.74,40.85,40.74,40.83,26184.0,27.5477,27.6221,27.5477,27.6086,26184.0
2016-03-28 11:30:00,40.84,40.85,40.72,40.73,22375.0,27.6153,27.6221,27.5342,27.541,22375.0
2016-03-28 11:40:00,40.72,40.76,40.71,40.75,33823.0,27.5342,27.5613,27.5274,27.5545,33823.0
2016-03-28 11:50:00,40.75,40.79,40.71,40.72,24276.0,27.5545,27.5815,27.5274,27.5342,24276.0
2016-03-28 12:00:00,40.72,40.81,40.71,40.78,25459.0,27.5342,27.5951,27.5274,27.5748,25459.0
2016-03-28 12:10:00,40.79,40.82,40.76,40.81,21206.0,27.5815,27.6018,27.5613,27.5951,21206.0
2016-03-28 12:20:00,40.81,40.84,40.77,40.78,20235.0,27.5951,27.6153,27.568,27.5748,20235.0
2016-03-28 12:30:00,40.79,40.91,40.77,40.89,51641.0,27.5815,27.6627,27.568,27.6492,51641.0
2016-03-28 12:40:00,40.9,40.93,40.87,40.93,22424.0,27.6559,27.6762,27.6356,27.6762,22424.0
2016-03-28 12:50:00,40.92,40.96,40.88,40.88,48581.0,27.6694,27.6965,27.6424,27.6424,48581.0
2016-03-28 13:00:00,40.89,40.92,40.87,40.9,20099.0,27.6492,27.6694,27.6356,27.6559,20099.0
2016-03-28 13:10:00,40.91,40.91,40.83,40.83,22535.0,27.6627,27.6627,27.6086,27.6086,22535.0
2016-03-28 13:20:00,40.83,40.85,40.78,40.78,12957.0,27.6086,27.6221,27.5748,27.5748,12957.0
2016-03-28 13:30:00,40.78,40.84,40.78,40.84,25823.0,27.5748,27.6153,27.5748,27.6153,25823.0
2016-03-28 13:40:00,40.84,40.86,40.8,40.83,62860.0,27.6153,27.6289,27.5883,27.6086,62860.0
2016-03-28 13:50:00,40.83,40.92,40.82,40.9,30010.0,27.6086,27.6694,27.6018,27.6559,30010.0
2016-03-28 14:00:00,40.89,40.89,40.83,40.83,27313.0,27.6492,27.6492,27.6086,27.6086,27313.0
2016-03-28 14:10:00,40.84,40.84,40.73,40.76,129369.0,27.6153,27.6153,27.541,27.5613,129369.0
2016-03-28 14:20:00,40.75,40.79,40.74,40.79,31998.0,27.5545,27.5815,27.5477,27.5815,31998.0
2016-03-28 14:30:00,40.78,40.82,40.77,40.82,43641.0,27.5748,27.6018,27.568,27.6018,43641.0
2016-03-28 14:40:00,40.82,40.82,40.68,40.69,56268.0,27.6018,27.6018,27.5072,27.5139,56268.0
2016-03-28 14:50:00,40.69,40.69,40.61,40.66,41705.0,27.5139,27.5139,27.4598,27.4936,41705.0
2016-03-28 15:00:00,40.67,40.77,40.66,40.77,61017.0,27.5004,27.568,27.4936,27.568,61017.0
2016-03-28 15:10:00,40.77,40.84,40.77,40.81,79379.0,27.568,27.6153,27.568,27.5951,79379.0
2016-03-28 15:20:00,40.8,40.86,40.78,40.83,94997.0,27.5883,27.6289,27.5748,27.6086,94997.0
2016-03-28 15:30:00,40.82,40.86,40.79,40.81,50332.0,27.6018,27.6289,27.5815,27.5951,50332.0
2016-03-28 15:40:00,40.82,40.86,40.79,40.82,70776.0,27.6018,27.6289,27.5815,27.6018,70776.0
2016-03-28 15:50:00,40.81,40.86,40.79,40.85,219169.0,27.5951,27.6289,27.5815,27.6221,219169.0
2016-03-29 09:30:00,40.77,40.8,40.34,40.41,129272.0,27.568,27.5883,27.2773,27.3246,129272.0
2016-03-29 09:40:00,40.4,40.66,40.4,40.59,84771.0,27.3178,27.4936,27.3178,27.4463,84771.0
2016-03-29 09:50:00,40.57,40.66,40.46,40.52,82400.0,27.4328,27.4936,27.3584,27.399,82400.0
2016-03-29 10:00:00,40.52,40.57,40.46,40.52,90202.0,27.399,27.4328,27.3584,27.399,90202.0
2016-03-29 10:10:00,40.53,40.56,40.41,40.45,88314.0,27.4057,27.426,27.3246,27.3516,88314.0
2016-03-29 10:20:00,40.45,40.55,40.41,40.42,64773.0,27.3516,27.4193,27.3246,27.3314,64773.0
2016-03-29 10:30:00,40.43,40.54,40.35,40.52,53288.0,27.3381,27.4125,27.284,27.399,53288.0
2016-03-29 10:40:00,40.52,40.63,40.49,40.57,56714.0,27.399,27.4733,27.3787,27.4328,56714.0
2016-03-29 10:50:00,40.58,40.7,40.56,40.68,51045.0,27.4395,27.5207,27.426,27.5072,51045.0
2016-03-29 11:00:00,40.67,40.74,40.66,40.71,51214.0,27.5004,27.5477,27.4936,27.5274,51214.0
2016-03-29 11:10:00,40.71,40.74,40.63,40.65,37850.0,27.5274,27.5477,27.4733,27.4869,37850.0
2016-03-29 11:20:00,40.65,40.69,40.63,40.64,32349.0,27.4869,27.5139,27.4733,27.4801,32349.0
2016-03-29 11:30:00,40.63,40.69,40.6,40.63,31594.0,27.4733,27.5139,27.4531,27.4733,31594.0
2016-03-29 11:40:00,40.63,40.68,40.6,40.65,46020.0,27.4733,27.5072,27.4531,27.4869,46020.0
2016-03-29 11:50:00,40.66,40.7,40.59,40.59,48908.0,27.4936,27.5207,27.4463,27.4463,48908.0
2016-03-29 12:00:00,40.58,40.75,40.57,40.74,61928.0,27.4395,27.5545,27.4328,27.5477,61928.0
2016-03-29 12:10:00,40.74,40.8,40.72,40.79,65945.0,27.5477,27.5883,27.5342,27.5815,65945.0
2016-03-29 12:20:00,40.8,41.05,40.8,41.05,150610.0,27.5883,27.7573,27.5883,27.7573,150610.0
2016-03-29 12:30:00,41.05,41.1,41.03,41.07,66162.0,27.7573,27.7912,27.7438,27.7709,66162.0
2016-03-29 12:40:00,41.07,41.22,41.06,41.14,74865.0,27.7709,27.8723,27.7641,27.8182,74865.0
2016-03-29 12:50:00,41.14,41.19,41.03,41.09,45140.0,27.8182,27.852,27.7438,27.7844,45140.0
2016-03-29 13:00:00,41.09,41.1,40.98,41.02,50797.0,27.7844,27.7912,27.71,27.7371,50797.0
2016-03-29 13:10:00,41.03,41.1,41.0,41.08,37453.0,27.7438,27.7912,27.7235,27.7776,37453.0
2016-03-29 13:20:00,41.07,41.11,41.04,41.11,42351.0,27.7709,27.7979,27.7506,27.7979,42351.0
2016-03-29 13:30:00,41.1,41.14,41.08,41.11,56082.0,27.7912,27.8182,27.7776,27.7979,56082.0
2016-03-29 13:40:00,41.1,41.13,41.08,41.09,38156.0,27.7912,27.8114,27.7776,27.7844,38156.0
2016-03-29 13:50:00,41.1,41.15,41.08,41.15,44414.0,27.7912,27.825,27.7776,27.825,44414.0
2016-03-29 14:00:00,41.16,41.17,41.13,41.17,50152.0,27.8317,27.8385,27.8114,27.8385,50152.0
2016-03-29 14:10:00,41.17,41.2,41.15,41.18,52214.0,27.8385,27.8588,27.825,27.8452,52214.0
2016-03-29 14:20:00,41.18,41.28,41.17,41.28,51428.0,27.8452,27.9129,27.8385,27.9129,51428.0
2016-03-29 14:30:00,41.28,41.34,41.26,41.32,51775.0,27.9129,27.9534,27.8993,27.9399,51775.0
2016-03-29 14:40:00,41.32,41.37,41.29,41.35,68403.0,27.9399,27.9737,27.9196,27.9602,68403.0
2016-03-29 14:50:00,41.34,41.35,41.27,41.27,59673.0,27.9534,27.9602,27.9061,27.9061,59673.0
2016-03-29 15:00:00,41.27,41.28,41.21,41.26,72400.0,27.9061,27.9129,27.8655,27.8993,72400.0
2016-03-29 15:10:00,41.26,41.32,41.24,41.32,53703.0,27.8993,27.9399,27.8858,27.9399,53703.0
2016-03-29 15:20:00,41.32,41.36,41.31,41.34,71435.0,27.9399,27.967,27.9332,27.9534,71435.0
2016-03-29 15:30:00,41.34,41.35,41.28,41.3,98668.0,27.9534,27.9602,27.9129,27.9264,98668.0
2016-03-29 15:40:00,41.29,41.3,41.24,41.26,78424.0,27.9196,27.9264,27.8858,27.8993,78424.0
2016-03-29 15:50:00,41.25,41.35,41.25,41.35,261042.0,27.8926,27.9602,27.8926,27.9602,261042.0
2016-03-30 09:30:00,41.45,41.55,41.14,41.22,105008.0,28.0278,28.0954,27.8182,27.8723,105008.0
2016-03-30 09:40:00,41.23,41.38,41.21,41.36,69333.0,27.8791,27.9805,27.8655,27.967,69333.0
2016-03-30 09:50:00,41.36,41.4,41.17,41.19,113181.0,27.967,27.994,27.8385,27.852,113181.0
2016-03-30 10:00:00,41.19,41.25,41.14,41.2,145425.0,27.852,27.8926,27.8182,27.8588,145425.0
2016-03-30 10:10:00,41.21,41.38,41.21,41.33,101587.0,27.8655,27.9805,27.8655,27.9467,101587.0
2016-03-30 10:20:00,41.33,41.49,41.29,41.31,159540.0,27.9467,28.0549,27.9196,27.9332,159540.0
2016-03-30 10:30:00,41.32,41.44,41.29,41.4,59010.0,27.9399,28.0211,27.9196,27.994,59010.0
2016-03-30 10:40:00,41.42,41.43,41.28,41.28,28573.0,28.0075,28.0143,27.9129,27.9129,28573.0
2016-03-30 10:50:00,41.28,41.32,41.22,41.26,33254.0,27.9129,27.9399,27.8723,27.8993,33254.0
2016-03-30 11:00:00,41.26,41.34,41.19,41.22,35770.0,27.8993,27.9534,27.852,27.8723,35770.0
2016-03-30 11:10:00,41.23,41.29,41.19,41.2,33007.0,27.8791,27.9196,27.852,27.8588,33007.0
2016-03-30 11:20:00,41.2,41.23,41.13,41.15,41118.0,27.8588,27.8791,27.8114,27.825,41118.0
2016-03-30 11:30:00,41.15,41.16,41.04,41.06,63410.0,27.825,27.8317,27.7506,27.7641,63410.0
2016-03-30 11:40:00,41.05,41.17,41.0,41.13,41289.0,27.7573,27.8385,27.7235,27.8114,41289.0
2016-03-30 11:50:00,41.13,41.14,41.01,41.09,36089.0,27.8114,27.8182,27.7303,27.7844,36089.0
2016-03-30 12:00:00,41.09,41.09,41.02,41.03,27981.0,27.7844,27.7844,27.7371,27.7438,27981.0
2016-03-30 12:10:00,41.03,41.05,40.96,40.97,49307.0,27.7438,27.7573,27.6965,27.7033,49307.0
2016-03-30 12:20:00,40.98,40.99,40.89,40.91,37078.0,27.71,27.7168,27.6492,27.6627,37078.0
2016-03-30 12:30:00,40.91,40.99,40.87,40.93,44831.0,27.6627,27.7168,27.6356,27.6762,44831.0
2016-03-30 12:40:00,40.92,41.0,40.89,40.98,25102.0,27.6694,27.7235,27.6492,27.71,25102.0
2016-03-30 12:50:00,40.98,41.04,40.95,41.04,27838.0,27.71,27.7506,27.6897,27.7506,27838.0
2016-03-30 13:00:00,41.04,41.04,40.94,40.99,53998.0,27.7506,27.7506,27.683,27.7168,53998.0
2016-03-30 13:10:00,40.98,40.99,40.87,40.9,26926.0,27.71,27.7168,27.6356,27.6559,26926.0
2016-03-30 13:20:00,40.9,40.95,40.9,40.93,30255.0,27.6559,27.6897,27.6559,27.6762,30255.0
2016-03-30 13:30:00,40.93,40.98,40.86,40.98,31017.0,27.6762,27.71,27.6289,27.71,31017.0
2016-03-30 13:40:00,40.99,41.06,40.99,41.01,37236.0,27.7168,27.7641,27.7168,27.7303,37236.0
2016-03-30 13:50:00,41.02,41.11,41.01,41.06,25150.0,27.7371,27.7979,27.7303,27.7641,25150.0
2016-03-30 14:00:00,41.06,41.12,41.04,41.09,48482.0,27.7641,27.8047,27.7506,27.7844,48482.0
2016-03-30 14:10:00,41.09,41.15,41.08,41.14,29591.0,27.7844,27.825,27.7776,27.8182,29591.0
2016-03-30 14:20:00,41.14,41.19,41.13,41.16,77024.0,27.8182,27.852,27.8114,27.8317,77024.0
2016-03-30 14:30:00,41.16,41.17,41.14,41.14,50818.0,27.8317,27.8385,27.8182,27.8182,50818.0
2016-03-30 14:40:00,41.14,41.15,41.08,41.15,73796.0,27.8182,27.825,27.7776,27.825,73796.0
2016-03-30 14:50:00,41.14,41.15,41.09,41.09,46335.0,27.8182,27.825,27.7844,27.7844,46335.0
2016-03-30 15:00:00,41.09,41.11,41.08,41.09,81642.0,27.7844,27.7979,27.7776,27.7844,81642.0
2016-03-30 15:10:00,41.09,41.1,41.04,41.06,103808.0,27.7844,27.7912,27.7506,27.7641,103808.0
2016-03-30 15:20:00,41.06,41.11,41.04,41.05,105028.0,27.7641,27.7979,27.7506,27.7573,105028.0
2016-03-30 15:30:00,41.05,41.06,40.98,41.01,163015.0,27.7573,27.7641,27.71,27.7303,163015.0
2016-03-30 15:40:00,41.01,41.05,40.99,41.0,131310.0,27.7303,27.7573,27.7168,27.7235,131310.0
2016-03-30 15:50:00,41.0,41.06,40.98,41.01,238943.0,27.7235,27.7641,27.71,27.7303,238943.0
2016-03-31 09:30:00,41.0,41.08,40.88,40.93,115932.0,27.7235,27.7776,27.6424,27.6762,115932.0
2016-03-31 09:40:00,40.92,40.96,40.69,40.8,64350.0,27.6694,27.6965,27.5139,27.5883,64350.0
2016-03-31 09:50:00,40.79,40.82,40.64,40.71,135619.0,27.5815,27.6018,27.4801,27.5274,135619.0
2016-03-31 10:00:00,40.7,40.83,40.61,40.76,158560.0,27.5207,27.6086,27.4598,27.5613,158560.0
2016-03-31 10:10:00,40.75,40.82,40.7,40.75,82157.0,27.5545,27.6018,27.5207,27.5545,82157.0
2016-03-31 10:20:00,40.75,40.88,40.73,40.84,89767.0,27.5545,27.6424,27.541,27.6153,89767.0
2016-03-31 10:30:00,40.83,40.88,40.8,40.84,130785.0,27.6086,27.6424,27.5883,27.6153,130785.0
2016-03-31 10:40:00,40.84,41.01,40.81,41.0,148318.0,27.6153,27.7303,27.5951,27.7235,148318.0
2016-03-31 10:50:00,41.0,41.03,40.94,40.95,156176.0,27.7235,27.7438,27.683,27.6897,156176.0
2016-03-31 11:00:00,40.94,40.94,40.83,40.83,214575.0,27.683,27.683,27.6086,27.6086,214575.0
2016-03-31 11:10:00,40.82,40.99,40.8,40.96,87913.0,27.6018,27.7168,27.5883,27.6965,87913.0
2016-03-31 11:20:00,40.96,40.96,40.74,40.76,78327.0,27.6965,27.6965,27.5477,27.5613,78327.0
2016-03-31 11:30:00,40.77,40.84,40.71,40.84,48867.0,27.568,27.6153,27.5274,27.6153,48867.0
2016-03-31 11:40:00,40.84,40.98,40.83,40.9,41144.0,27.6153,27.71,27.6086,27.6559,41144.0
2016-03-31 11:50:00,40.91,40.94,40.87,40.89,101882.0,27.6627,27.683,27.6356,27.6492,101882.0
2016-03-31 12:00:00,40.89,40.91,40.85,40.88,40660.0,27.6492,27.6627,27.6221,27.6424,40660.0
2016-03-31 12:10:00,40.87,40.99,40.85,40.98,51285.0,27.6356,27.7168,27.6221,27.71,51285.0
2016-03-31 12:20:00,40.98,41.1,40.97,41.04,59232.0,27.71,27.7912,27.7033,27.7506,59232.0
2016-03-31 12:30:00,41.04,41.04,40.94,41.02,33453.0,27.7506,27.7506,27.683,27.7371,33453.0
2016-03-31 12:40:00,41.03,41.05,40.99,41.01,43580.0,27.7438,27.7573,27.7168,27.7303,43580.0
2016-03-31 12:50:00,41.02,41.05,41.0,41.04,22978.0,27.7371,27.7573,27.7235,27.7506,22978.0
2016-03-31 13:00:00,41.04,41.1,41.02,41.04,43043.0,27.7506,27.7912,27.7371,27.7506,43043.0
2016-03-31 13:10:00,41.05,41.08,41.0,41.05,40960.0,27.7573,27.7776,27.7235,27.7573,40960.0
2016-03-31 13:20:00,41.06,41.16,41.03,41.07,37835.0,27.7641,27.8317,27.7438,27.7709,37835.0
2016-03-31 13:30:00,41.08,41.14,41.07,41.13,32824.0,27.7776,27.8182,27.7709,27.8114,32824.0
2016-03-31 13:40:00,41.14,41.14,41.06,41.09,39004.0,27.8182,27.8182,27.7641,27.7844,39004.0
2016-03-31 13:50:00,41.09,41.13,41.04,41.05,55839.0,27.7844,27.8114,27.7506,27.7573,55839.0
2016-03-31 14:00:00,41.05,41.05,41.0,41.03,37946.0,27.7573,27.7573,27.7235,27.7438,37946.0
2016-03-31 14:10:00,41.04,41.06,41.0,41.02,55492.0,27.7506,27.7641,27.7235,27.7371,55492.0
2016-03-31 14:20:00,41.01,41.02,40.95,41.01,133410.0,27.7303,27.7371,27.6897,27.7303,133410.0
2016-03-31 14:30:00,41.01,41.15,40.98,41.08,83021.0,27.7303,27.825,27.71,27.7776,83021.0
2016-03-31 14:40:00,41.08,41.08,41.01,41.04,69034.0,27.7776,27.7776,27.7303,27.7506,69034.0
2016-03-31 14:50:00,41.04,41.05,40.99,41.02,54571.0,27.7506,27.7573,27.7168,27.7371,54571.0
2016-03-31 15:00:00,41.01,41.07,40.99,41.01,109745.0,27.7303,27.7709,27.7168,27.7303,109745.0
2016-03-31 15:10:00,41.01,41.04,40.96,41.01,64716.0,27.7303,27.7506,27.6965,27.7303,64716.0
2016-03-31 15:20:00,41.01,41.05,41.0,41.02,81887.0,27.7303,27.7573,27.7235,27.7371,81887.0
2016-03-31 15:30:00,41.01,41.07,41.0,41.06,110661.0,27.7303,27.7709,27.7235,27.7641,110661.0
2016-03-31 15:40:00,41.07,41.13,41.02,41.13,132297.0,27.7709,27.8114,27.7371,27.8114,132297.0
2016-03-31 15:50:00,41.12,41.13,40.99,41.05,354146.0,27.8047,27.8114,27.7168,27.7573,354146.0
2016-04-01 09:30:00,40.75,40.76,40.52,40.53,146288.0,27.5545,27.5613,27.399,27.4057,146288.0
2016-04-01 09:40:00,40.51,40.72,40.44,40.72,82685.0,27.3922,27.5342,27.3449,27.5342,82685.0
2016-04-01 09:50:00,40.72,40.72,40.45,40.5,71801.0,27.5342,27.5342,27.3516,27.3854,71801.0
2016-04-01 10:00:00,40.5,40.66,40.45,40.59,54589.0,27.3854,27.4936,27.3516,27.4463,54589.0
2016-04-01 10:10:00,40.58,40.71,40.57,40.58,74045.0,27.4395,27.5274,27.4328,27.4395,74045.0
2016-04-01 10:20:00,40.59,40.69,40.55,40.55,103649.0,27.4463,27.5139,27.4193,27.4193,103649.0
2016-04-01 10:30:00,40.55,40.64,40.52,40.61,83644.0,27.4193,27.4801,27.399,27.4598,83644.0
2016-04-01 10:40:00,40.62,40.68,40.54,40.54,138687.0,27.4666,27.5072,27.4125,27.4125,138687.0
2016-04-01 10:50:00,40.54,40.56,40.49,40.55,95065.0,27.4125,27.426,27.3787,27.4193,95065.0
2016-04-01 11:00:00,40.55,40.67,40.53,40.63,102022.0,27.4193,27.5004,27.4057,27.4733,102022.0
2016-04-01 11:10:00,40.62,40.63,40.55,40.59,84615.0,27.4666,27.4733,27.4193,27.4463,84615.0
2016-04-01 11:20:00,40.59,40.67,40.56,40.61,51678.0,27.4463,27.5004,27.426,27.4598,51678.0
2016-04-01 11:30:00,40.62,40.63,40.53,40.58,43269.0,27.4666,27.4733,27.4057,27.4395,43269.0
2016-04-01 11:40:00,40.58,40.64,40.52,40.52,42351.0,27.4395,27.4801,27.399,27.399,42351.0
2016-04-01 11:50:00,40.52,40.55,40.47,40.47,37654.0,27.399,27.4193,27.3652,27.3652,37654.0
2016-04-01 12:00:00,40.47,40.52,40.43,40.47,74025.0,27.3652,27.399,27.3381,27.3652,74025.0
2016-04-01 12:10:00,40.47,40.47,40.38,40.43,57390.0,27.3652,27.3652,27.3043,27.3381,57390.0
2016-04-01 12:20:00,40.42,40.46,40.38,40.46,29395.0,27.3314,27.3584,27.3043,27.3584,29395.0
2016-04-01 12:30:00,40.45,40.46,40.41,40.44,55117.0,27.3516,27.3584,27.3246,27.3449,55117.0
2016-04-01 12:40:00,40.45,40.49,40.42,40.46,57516.0,27.3516,27.3787,27.3314,27.3584,57516.0
2016-04-01 12:50:00,40.46,40.48,40.4,40.42,110748.0,27.3584,27.3719,27.3178,27.3314,110748.0
2016-04-01 13:00:00,40.42,40.47,40.4,40.43,79401.0,27.3314,27.3652,27.3178,27.3381,79401.0
2016-04-01 13:10:00,40.43,40.48,40.42,40.45,69768.0,27.3381,27.3719,27.3314,27.3516,69768.0
2016-04-01 13:20:00,40.44,40.51,40.43,40.5,151674.0,27.3449,27.3922,27.3381,27.3854,151674.0
2016-04-01 13:30:00,40.49,40.53,40.45,40.5,41439.0,27.3787,27.4057,27.3516,27.3854,41439.0
2016-04-01 13:40:00,40.5,40.53,40.48,40.52,54465.0,27.3854,27.4057,27.3719,27.399,54465.0
2016-04-01 13:50:00,40.53,40.57,40.52,40.55,78906.0,27.4057,27.4328,27.399,27.4193,78906.0
2016-04-01 14:00:00,40.55,40.6,40.52,40.52,98144.0,27.4193,27.4531,27.399,27.399,98144.0
2016-04-01 14:10:00,40.53,40.57,40.52,40.57,96401.0,27.4057,27.4328,27.399,27.4328,96401.0
2016-04-01 14:20:00,40.57,40.61,40.53,40.61,69716.0,27.4328,27.4598,27.4057,27.4598,69716.0
2016-04-01 14:30:00,40.61,40.7,40.57,40.66,71742.0,27.4598,27.5207,27.4328,27.4936,71742.0
2016-04-01 14:40:00,40.67,40.73,40.66,40.71,85994.0,27.5004,27.541,27.4936,27.5274,85994.0
2016-04-01 14:50:00,40.71,40.75,40.69,40.72,84613.0,27.5274,27.5545,27.5139,27.5342,84613.0
2016-04-01 15:00:00,40.72,40.78,40.69,40.78,64799.0,27.5342,27.5748,27.5139,27.5748,64799.0
2016-04-01 15:10:00,40.77,40.81,40.75,40.77,49555.0,27.568,27.5951,27.5545,27.568,49555.0
2016-04-01 15:20:00,40.77,40.79,40.75,40.79,115966.0,27.568,27.5815,27.5545,27.5815,115966.0
2016-04-01 15:30:00,40.78,40.88,40.75,40.87,136879.0,27.5748,27.6424,27.5545,27.6356,136879.0
2016-04-01 15:40:00,40.88,40.95,40.85,40.95,151181.0,27.6424,27.6897,27.6221,27.6897,151181.0
2016-04-01 15:50:00,40.94,41.02,40.91,40.97,261785.0,27.683,27.7371,27.6627,27.7033,261785.0
2016-04-04 09:30:00,41.02,41.02,40.78,40.91,72724.0,27.7371,27.7371,27.5748,27.6627,72724.0
2016-04-04 09:40:00,40.92,41.05,40.92,40.99,80339.0,27.6694,27.7573,27.6694,27.7168,80339.0
2016-04-04 09:50:00,40.99,41.08,40.98,41.02,133707.0,27.7168,27.7776,27.71,27.7371,133707.0
2016-04-04 10:00:00,41.01,41.12,40.98,41.05,66925.0,27.7303,27.8047,27.71,27.7573,66925.0
2016-04-04 10:10:00,41.06,41.09,40.95,41.01,50607.0,27.7641,27.7844,27.6897,27.7303,50607.0
2016-04-04 10:20:00,41.0,41.06,40.95,40.99,42646.0,27.7235,27.7641,27.6897,27.7168,42646.0
2016-04-04 10:30:00,41.0,41.08,40.95,40.96,43170.0,27.7235,27.7776,27.6897,27.6965,43170.0
2016-04-04 10:40:00,40.96,41.01,40.8,40.8,89385.0,27.6965,27.7303,27.5883,27.5883,89385.0
2016-04-04 10:50:00,40.8,40.8,40.73,40.8,85600.0,27.5883,27.5883,27.541,27.5883,85600.0
2016-04-04 11:00:00,40.8,40.8,40.69,40.7,36378.0,27.5883,27.5883,27.5139,27.5207,36378.0
2016-04-04 11:10:00,40.69,40.9,40.66,40.9,105030.0,27.5139,27.6559,27.4936,27.6559,105030.0
2016-04-04 11:20:00,40.9,40.97,40.87,40.89,61231.0,27.6559,27.7033,27.6356,27.6492,61231.0
2016-04-04 11:30:00,40.89,40.91,40.85,40.88,43084.0,27.6492,27.6627,27.6221,27.6424,43084.0
2016-04-04 11:40:00,40.88,40.93,40.84,40.88,40070.0,27.6424,27.6762,27.6153,27.6424,40070.0
2016-04-04 11:50:00,40.88,41.0,40.87,40.98,33625.0,27.6424,27.7235,27.6356,27.71,33625.0
2016-04-04 12:00:00,40.98,40.99,40.89,40.91,34986.0,27.71,27.7168,27.6492,27.6627,34986.0
2016-04-04 12:10:00,40.9,40.93,40.88,40.89,49097.0,27.6559,27.6762,27.6424,27.6492,49097.0
2016-04-04 12:20:00,40.9,40.96,40.88,40.94,40118.0,27.6559,27.6965,27.6424,27.683,40118.0
2016-04-04 12:30:00,40.93,40.98,40.9,40.93,24860.0,27.6762,27.71,27.6559,27.6762,24860.0
2016-04-04 12:40:00,40.92,40.94,40.89,40.91,21331.0,27.6694,27.683,27.6492,27.6627,21331.0
2016-04-04 12:50:00,40.9,41.0,40.88,41.0,20215.0,27.6559,27.7235,27.6424,27.7235,20215.0
2016-04-04 13:00:00,40.99,41.0,40.89,40.9,30162.0,27.7168,27.7235,27.6492,27.6559,30162.0
2016-04-04 13:10:00,40.9,40.9,40.8,40.88,47243.0,27.6559,27.6559,27.5883,27.6424,47243.0
2016-04-04 13:20:00,40.88,40.92,40.84,40.87,23640.0,27.6424,27.6694,27.6153,27.6356,23640.0
2016-04-04 13:30:00,40.87,40.87,40.76,40.77,26200.0,27.6356,27.6356,27.5613,27.568,26200.0
2016-04-04 13:40:00,40.76,40.82,40.71,40.77,69971.0,27.5613,27.6018,27.5274,27.568,69971.0
2016-04-04 13:50:00,40.77,40.77,40.63,40.64,112157.0,27.568,27.568,27.4733,27.4801,112157.0
2016-04-04 14:00:00,40.63,40.64,40.54,40.6,162349.0,27.4733,27.4801,27.4125,27.4531,162349.0
2016-04-04 14:10:00,40.6,40.6,40.55,40.55,65506.0,27.4531,27.4531,27.4193,27.4193,65506.0
2016-04-04 14:20:00,40.54,40.58,40.52,40.57,50112.0,27.4125,27.4395,27.399,27.4328,50112.0
2016-04-04 14:30:00,40.56,40.64,40.55,40.64,70800.0,27.426,27.4801,27.4193,27.4801,70800.0
2016-04-04 14:40:00,40.64,40.69,40.57,40.59,70314.0,27.4801,27.5139,27.4328,27.4463,70314.0
2016-04-04 14:50:00,40.59,40.59,40.53,40.55,51127.0,27.4463,27.4463,27.4057,27.4193,51127.0
2016-04-04 15:00:00,40.55,40.59,40.53,40.54,62537.0,27.4193,27.4463,27.4057,27.4125,62537.0
2016-04-04 15:10:00,40.54,40.62,40.54,40.59,118991.0,27.4125,27.4666,27.4125,27.4463,118991.0
2016-04-04 15:20:00,40.59,40.61,40.52,40.55,60151.0,27.4463,27.4598,27.399,27.4193,60151.0
2016-04-04 15:30:00,40.55,40.61,40.53,40.55,111609.0,27.4193,27.4598,27.4057,27.4193,111609.0
2016-04-04 15:40:00,40.55,40.61,40.52,40.57,121179.0,27.4193,27.4598,27.399,27.4328,121179.0
2016-04-04 15:50:00,40.57,40.59,40.5,40.54,219123.0,27.4328,27.4463,27.3854,27.4125,219123.0
2016-04-05 09:30:00,40.09,40.18,39.88,39.9,266907.0,27.1082,27.1691,26.9662,26.9797,266907.0
2016-04-05 09:40:00,39.91,40.2,39.8,40.15,165929.0,26.9865,27.1826,26.9121,27.1488,165929.0
2016-04-05 09:50:00,40.15,40.24,40.11,40.24,96457.0,27.1488,27.2096,27.1217,27.2096,96457.0
2016-04-05 10:00:00,40.24,40.33,40.15,40.2,88828.0,27.2096,27.2705,27.1488,27.1826,88828.0
2016-04-05 10:10:00,40.21,40.21,39.96,40.01,78754.0,27.1894,27.1894,27.0203,27.0541,78754.0
2016-04-05 10:20:00,40.0,40.11,39.93,40.09,54544.0,27.0474,27.1217,27.0,27.1082,54544.0
2016-04-05 10:30:00,40.09,40.12,39.93,39.97,96014.0,27.1082,27.1285,27.0,27.0271,96014.0
2016-04-05 10:40:00,39.97,39.97,39.68,39.71,181621.0,27.0271,27.0271,26.831,26.8513,181621.0
2016-04-05 10:50:00,39.72,39.83,39.63,39.78,101090.0,26.858,26.9324,26.7972,26.8986,101090.0
2016-04-05 11:00:00,39.77,39.92,39.73,39.9,90622.0,26.8918,26.9933,26.8648,26.9797,90622.0
2016-04-05 11:10:00,39.9,40.01,39.9,40.01,119950.0,26.9797,27.0541,26.9797,27.0541,119950.0
2016-04-05 11:20:00,40.01,40.11,40.01,40.08,126515.0,27.0541,27.1217,27.0541,27.1014,126515.0
2016-04-05 11:30:00,40.08,40.12,39.99,40.04,66017.0,27.1014,27.1285,27.0406,27.0744,66017.0
2016-04-05 11:40:00,40.03,40.09,40.02,40.06,52940.0,27.0676,27.1082,27.0609,27.0879,52940.0
2016-04-05 11:50:00,40.06,40.09,40.01,40.02,47294.0,27.0879,27.1082,27.0541,27.0609,47294.0
2016-04-05 12:00:00,40.01,40.05,39.93,39.94,59351.0,27.0541,27.0812,27.0,27.0068,59351.0
2016-04-05 12:10:00,39.93,39.96,39.84,39.92,59990.0,27.0,27.0203,26.9392,26.9933,59990.0
2016-04-05 12:20:00,39.91,40.03,39.91,39.96,53206.0,26.9865,27.0676,26.9865,27.0203,53206.0
2016-04-05 12:30:00,39.96,39.99,39.91,39.96,42524.0,27.0203,27.0406,26.9865,27.0203,42524.0
2016-04-05 12:40:00,39.97,40.0,39.89,39.89,57048.0,27.0271,27.0474,26.973,26.973,57048.0
2016-04-05 12:50:00,39.89,39.89,39.8,39.89,181311.0,26.973,26.973,26.9121,26.973,181311.0
2016-04-05 13:00:00,39.89,39.94,39.86,39.91,44534.0,26.973,27.0068,26.9527,26.9865,44534.0
2016-04-05 13:10:00,39.9,39.98,39.9,39.9,40444.0,26.9797,27.0338,26.9797,26.9797,40444.0
2016-04-05 13:20:00,39.91,39.97,39.88,39.93,58342.0,26.9865,27.0271,26.9662,27.0,58342.0
2016-04-05 13:30:00,39.93,39.96,39.87,39.95,54766.0,27.0,27.0203,26.9594,27.0135,54766.0
2016-04-05 13:40:00,39.95,39.99,39.93,39.95,48565.0,27.0135,27.0406,27.0,27.0135,48565.0
2016-04-05 13:50:00,39.95,40.04,39.95,40.02,74008.0,27.0135,27.0744,27.0135,27.0609,74008.0
2016-04-05 14:00:00,40.01,40.07,39.94,39.95,180874.0,27.0541,27.0947,27.0068,27.0135,180874.0
2016-04-05 14:10:00,39.95,40.04,39.9,40.04,103555.0,27.0135,27.0744,26.9797,27.0744,103555.0
2016-04-05 14:20:00,40.04,40.04,39.9,39.94,206213.0,27.0744,27.0744,26.9797,27.0068,206213.0
2016-04-05 14:30:00,39.94,40.0,39.89,39.93,90558.0,27.0068,27.0474,26.973,27.0,90558.0
2016-04-05 14:40:00,39.93,39.95,39.9,39.92,49555.0,27.0,27.0135,26.9797,26.9933,49555.0
2016-04-05 14:50:00,39.93,39.96,39.92,39.94,112068.0,27.0,27.0203,26.9933,27.0068,112068.0
2016-04-05 15:00:00,39.95,39.95,39.84,39.88,98245.0,27.0135,27.0135,26.9392,26.9662,98245.0
2016-04-05 15:10:00,39.88,39.91,39.85,39.88,62850.0,26.9662,26.9865,26.9459,26.9662,62850.0
2016-04-05 15:20:00,39.88,39.93,39.87,39.89,123135.0,26.9662,27.0,26.9594,26.973,123135.0
2016-04-05 15:30:00,39.89,39.92,39.88,39.9,111352.0,26.973,26.9933,26.9662,26.9797,111352.0
2016-04-05 15:40:00,39.89,39.91,39.86,39.89,189336.0,26.973,26.9865,26.9527,26.973,189336.0
2016-04-05 15:50:00,39.89,39.9,39.82,39.88,309639.0,26.973,26.9797,26.9256,26.9662,309639.0
2016-04-06 09:30:00,39.8,39.95,39.67,39.67,77275.0,26.9121,27.0135,26.8242,26.8242,77275.0
2016-04-06 09:40:00,39.68,39.69,39.55,39.59,82237.0,26.831,26.8377,26.7431,26.7701,82237.0
2016-04-06 09:50:00,39.59,39.63,39.35,39.48,120810.0,26.7701,26.7972,26.6078,26.6957,120810.0
2016-04-06 10:00:00,39.49,39.63,39.45,39.48,70423.0,26.7025,26.7972,26.6755,26.6957,70423.0
2016-04-06 10:10:00,39.47,39.64,39.43,39.56,51531.0,26.689,26.8039,26.6619,26.7498,51531.0
2016-04-06 10:20:00,39.55,39.55,39.38,39.5,52210.0,26.7431,26.7431,26.6281,26.7093,52210.0
2016-04-06 10:30:00,39.51,39.58,39.43,39.48,47963.0,26.716,26.7634,26.6619,26.6957,47963.0
2016-04-06 10:40:00,39.48,39.62,39.48,39.62,30134.0,26.6957,26.7904,26.6957,26.7904,30134.0
2016-04-06 10:50:00,39.62,39.66,39.56,39.66,96122.0,26.7904,26.8175,26.7498,26.8175,96122.0
2016-04-06 11:00:00,39.66,39.78,39.65,39.75,98141.0,26.8175,26.8986,26.8107,26.8783,98141.0
2016-04-06 11:10:00,39.76,39.87,39.72,39.83,76489.0,26.8851,26.9594,26.858,26.9324,76489.0
2016-04-06 11:20:00,39.83,39.83,39.75,39.83,55639.0,26.9324,26.9324,26.8783,26.9324,55639.0
2016-04-06 11:30:00,39.84,39.94,39.84,39.89,71846.0,26.9392,27.0068,26.9392,26.973,71846.0
2016-04-06 11:40:00,39.89,39.96,39.85,39.91,64278.0,26.973,27.0203,26.9459,26.9865,64278.0
2016-04-06 11:50:00,39.9,39.96,39.88,39.89,53384.0,26.9797,27.0203,26.9662,26.973,53384.0
2016-04-06 12:00:00,39.89,39.99,39.85,39.94,57116.0,26.973,27.0406,26.9459,27.0068,57116.0
2016-04-06 12:10:00,39.94,39.95,39.84,39.89,39723.0,27.0068,27.0135,26.9392,26.973,39723.0
2016-04-06 12:20:00,39.89,39.97,39.88,39.95,37058.0,26.973,27.0271,26.9662,27.0135,37058.0
2016-04-06 12:30:00,39.94,40.0,39.94,39.95,35334.0,27.0068,27.0474,27.0068,27.0135,35334.0
2016-04-06 12:40:00,39.95,39.96,39.9,39.94,32324.0,27.0135,27.0203,26.9797,27.0068,32324.0
2016-04-06 12:50:00,39.94,39.96,39.91,39.91,44700.0,27.0068,27.0203,26.9865,26.9865,44700.0
2016-04-06 13:00:00,39.92,39.99,39.92,39.98,54553.0,26.9933,27.0406,26.9933,27.0338,54553.0
2016-04-06 13:10:00,39.98,39.98,39.94,39.95,51623.0,27.0338,27.0338,27.0068,27.0135,51623.0
2016-04-06 13:20:00,39.95,39.97,39.91,39.94,32337.0,27.0135,27.0271,26.9865,27.0068,32337.0
2016-04-06 13:30:00,39.93,39.98,39.92,39.96,60434.0,27.0,27.0338,26.9933,27.0203,60434.0
2016-04-06 13:40:00,39.96,40.02,39.95,39.98,37436.0,27.0203,27.0609,27.0135,27.0338,37436.0
2016-04-06 13:50:00,39.97,40.0,39.94,39.97,34036.0,27.0271,27.0474,27.0068,27.0271,34036.0
2016-04-06 14:00:00,39.97,39.97,39.89,39.91,41829.0,27.0271,27.0271,26.973,26.9865,41829.0
2016-04-06 14:10:00,39.91,39.97,39.87,39.96,63313.0,26.9865,27.0271,26.9594,27.0203,63313.0
2016-04-06 14:20:00,39.96,40.0,39.93,39.99,49219.0,27.0203,27.0474,27.0,27.0406,49219.0
2016-04-06 14:30:00,39.98,40.04,39.93,39.97,62709.0,27.0338,27.0744,27.0,27.0271,62709.0
2016-04-06 14:40:00,39.97,40.02,39.96,40.0,60810.0,27.0271,27.0609,27.0203,27.0474,60810.0
2016-04-06 14:50:00,39.99,40.03,39.96,39.99,114574.0,27.0406,27.0676,27.0203,27.0406,114574.0
2016-04-06 15:00:00,39.99,40.12,39.96,40.11,69320.0,27.0406,27.1285,27.0203,27.1217,69320.0
2016-04-06 15:10:00,40.11,40.16,40.08,40.15,62645.0,27.1217,27.1555,27.1014,27.1488,62645.0
2016-04-06 15:20:00,40.15,40.2,40.14,40.18,120499.0,27.1488,27.1826,27.142,27.1691,120499.0
2016-04-06 15:30:00,40.18,40.22,40.15,40.16,92269.0,27.1691,27.1961,27.1488,27.1555,92269.0
2016-04-06 15:40:00,40.15,40.19,40.13,40.17,111812.0,27.1488,27.1758,27.1353,27.1623,111812.0
2016-04-06 15:50:00,40.17,40.24,40.14,40.22,191532.0,27.1623,27.2096,27.142,27.1961,191532.0
2016-04-07 09:30:00,39.85,40.15,39.85,40.07,55631.0,26.9459,27.1488,26.9459,27.0947,55631.0
2016-04-07 09:40:00,40.07,40.09,39.94,39.94,40754.0,27.0947,27.1082,27.0068,27.0068,40754.0
2016-04-07 09:50:00,39.93,40.01,39.91,39.97,25720.0,27.0,27.0541,26.9865,27.0271,25720.0
2016-04-07 10:00:00,39.97,40.02,39.9,39.94,36218.0,27.0271,27.0609,26.9797,27.0068,36218.0
2016-04-07 10:10:00,39.92,39.92,39.79,39.84,53554.0,26.9933,26.9933,26.9054,26.9392,53554.0
2016-04-07 10:20:00,39.84,39.86,39.71,39.73,28047.0,26.9392,26.9527,26.8513,26.8648,28047.0
2016-04-07 10:30:00,39.72,39.84,39.71,39.83,22833.0,26.858,26.9392,26.8513,26.9324,22833.0
2016-04-07 10:40:00,39.83,39.83,39.72,39.74,44020.0,26.9324,26.9324,26.858,26.8715,44020.0
2016-04-07 10:50:00,39.75,39.81,39.72,39.8,39670.0,26.8783,26.9189,26.858,26.9121,39670.0
2016-04-07 11:00:00,39.79,39.8,39.68,39.69,52066.0,26.9054,26.9121,26.831,26.8377,52066.0
2016-04-07 11:10:00,39.68,39.72,39.64,39.66,39723.0,26.831,26.858,26.8039,26.8175,39723.0
2016-04-07 11:20:00,39.65,39.67,39.6,39.65,40526.0,26.8107,26.8242,26.7769,26.8107,40526.0
2016-04-07 11:30:00,39.65,39.69,39.6,39.67,37944.0,26.8107,26.8377,26.7769,26.8242,37944.0
2016-04-07 11:40:00,39.67,39.68,39.62,39.67,37067.0,26.8242,26.831,26.7904,26.8242,37067.0
2016-04-07 11:50:00,39.66,39.69,39.64,39.65,24884.0,26.8175,26.8377,26.8039,26.8107,24884.0
2016-04-07 12:00:00,39.64,39.71,39.62,39.69,24370.0,26.8039,26.8513,26.7904,26.8377,24370.0
2016-04-07 12:10:00,39.69,39.71,39.67,39.7,87400.0,26.8377,26.8513,26.8242,26.8445,87400.0
2016-04-07 12:20:00,39.7,39.72,39.65,39.69,22004.0,26.8445,26.858,26.8107,26.8377,22004.0
2016-04-07 12:30:00,39.69,39.73,39.66,39.71,49565.0,26.8377,26.8648,26.8175,26.8513,49565.0
2016-04-07 12:40:00,39.71,39.73,39.66,39.71,20567.0,26.8513,26.8648,26.8175,26.8513,20567.0
2016-04-07 12:50:00,39.72,39.78,39.7,39.74,19757.0,26.858,26.8986,26.8445,26.8715,19757.0
2016-04-07 13:00:00,39.74,39.75,39.71,39.73,22116.0,26.8715,26.8783,26.8513,26.8648,22116.0
2016-04-07 13:10:00,39.73,39.81,39.72,39.76,24608.0,26.8648,26.9189,26.858,26.8851,24608.0
2016-04-07 13:20:00,39.76,39.77,39.71,39.73,21623.0,26.8851,26.8918,26.8513,26.8648,21623.0
2016-04-07 13:30:00,39.74,39.75,39.72,39.75,34779.0,26.8715,26.8783,26.858,26.8783,34779.0
2016-04-07 13:40:00,39.75,39.77,39.65,39.65,54577.0,26.8783,26.8918,26.8107,26.8107,54577.0
2016-04-07 13:50:00,39.65,39.66,39.59,39.6,34421.0,26.8107,26.8175,26.7701,26.7769,34421.0
2016-04-07 14:00:00,39.6,39.6,39.49,39.49,47104.0,26.7769,26.7769,26.7025,26.7025,47104.0
2016-04-07 14:10:00,39.49,39.51,39.41,39.42,69611.0,26.7025,26.716,26.6484,26.6552,69611.0
2016-04-07 14:20:00,39.42,39.46,39.4,39.45,60230.0,26.6552,26.6822,26.6416,26.6755,60230.0
2016-04-07 14:30:00,39.46,39.51,39.45,39.5,47399.0,26.6822,26.716,26.6755,26.7093,47399.0
2016-04-07 14:40:00,39.5,39.5,39.37,39.39,56442.0,26.7093,26.7093,26.6214,26.6349,56442.0
2016-04-07 14:50:00,39.39,39.43,39.37,39.39,78111.0,26.6349,26.6619,26.6214,26.6349,78111.0
2016-04-07 15:00:00,39.39,39.51,39.37,39.51,66299.0,26.6349,26.716,26.6214,26.716,66299.0
2016-04-07 15:10:00,39.52,39.56,39.47,39.47,40968.0,26.7228,26.7498,26.689,26.689,40968.0
2016-04-07 15:20:00,39.47,39.52,39.46,39.48,68412.0,26.689,26.7228,26.6822,26.6957,68412.0
2016-04-07 15:30:00,39.48,39.55,39.46,39.51,92900.0,26.6957,26.7431,26.6822,26.716,92900.0
2016-04-07 15:40:00,39.51,39.6,39.5,39.58,92581.0,26.716,26.7769,26.7093,26.7634,92581.0
2016-04-07 15:50:00,39.57,39.61,39.52,39.6,255763.0,26.7566,26.7836,26.7228,26.7769,255763.0
2016-04-08 09:30:00,39.93,40.13,39.9,40.13,56888.0,27.0,27.1353,26.9797,27.1353,56888.0
2016-04-08 09:40:00,40.13,40.29,40.08,40.19,68281.0,27.1353,27.2434,27.1014,27.1758,68281.0
2016-04-08 09:50:00,40.2,40.23,40.07,40.15,41772.0,27.1826,27.2029,27.0947,27.1488,41772.0
2016-04-08 10:00:00,40.15,40.36,40.15,40.33,57580.0,27.1488,27.2908,27.1488,27.2705,57580.0
2016-04-08 10:10:00,40.34,40.35,40.23,40.3,51852.0,27.2773,27.284,27.2029,27.2502,51852.0
2016-04-08 10:20:00,40.31,40.35,40.26,40.33,56880.0,27.257,27.284,27.2232,27.2705,56880.0
2016-04-08 10:30:00,40.33,40.35,40.24,40.28,32306.0,27.2705,27.284,27.2096,27.2367,32306.0
2016-04-08 10:40:00,40.28,40.35,40.24,40.33,33910.0,27.2367,27.284,27.2096,27.2705,33910.0
2016-04-08 10:50:00,40.33,40.41,40.33,40.39,45796.0,27.2705,27.3246,27.2705,27.3111,45796.0
2016-04-08 11:00:00,40.38,40.42,40.35,40.41,28516.0,27.3043,27.3314,27.284,27.3246,28516.0
2016-04-08 11:10:00,40.41,40.47,40.31,40.32,83839.0,27.3246,27.3652,27.257,27.2637,83839.0
2016-04-08 11:20:00,40.32,40.36,40.28,40.34,48343.0,27.2637,27.2908,27.2367,27.2773,48343.0
2016-04-08 11:30:00,40.34,40.35,40.18,40.21,40320.0,27.2773,27.284,27.1691,27.1894,40320.0
2016-04-08 11:40:00,40.2,40.24,40.17,40.19,41319.0,27.1826,27.2096,27.1623,27.1758,41319.0
2016-04-08 11:50:00,40.19,40.27,40.15,40.23,36523.0,27.1758,27.2299,27.1488,27.2029,36523.0
2016-04-08 12:00:00,40.22,40.26,40.21,40.25,27684.0,27.1961,27.2232,27.1894,27.2164,27684.0
2016-04-08 12:10:00,40.25,40.31,40.22,40.22,49275.0,27.2164,27.257,27.1961,27.1961,49275.0
2016-04-08 12:20:00,40.22,40.24,40.18,40.18,26886.0,27.1961,27.2096,27.1691,27.1691,26886.0
2016-04-08 12:30:00,40.18,40.27,40.15,40.27,48550.0,27.1691,27.2299,27.1488,27.2299,48550.0
2016-04-08 12:40:00,40.27,40.3,40.26,40.29,35507.0,27.2299,27.2502,27.2232,27.2434,35507.0
2016-04-08 12:50:00,40.29,40.3,40.23,40.29,25300.0,27.2434,27.2502,27.2029,27.2434,25300.0
2016-04-08 13:00:00,40.29,40.3,40.25,40.26,37493.0,27.2434,27.2502,27.2164,27.2232,37493.0
2016-04-08 13:10:00,40.26,40.3,40.2,40.2,27152.0,27.2232,27.2502,27.1826,27.1826,27152.0
2016-04-08 13:20:00,40.21,40.25,40.17,40.23,29348.0,27.1894,27.2164,27.1623,27.2029,29348.0
2016-04-08 13:30:00,40.23,40.3,40.22,40.28,42150.0,27.2029,27.2502,27.1961,27.2367,42150.0
2016-04-08 13:40:00,40.28,40.34,40.27,40.33,24576.0,27.2367,27.2773,27.2299,27.2705,24576.0
2016-04-08 13:50:00,40.33,40.38,40.32,40.35,32991.0,27.2705,27.3043,27.2637,27.284,32991.0
2016-04-08 14:00:00,40.35,40.36,40.32,40.34,31796.0,27.284,27.2908,27.2637,27.2773,31796.0
2016-04-08 14:10:00,40.35,40.39,40.34,40.37,39386.0,27.284,27.3111,27.2773,27.2975,39386.0
2016-04-08 14:20:00,40.38,40.38,40.28,40.3,39018.0,27.3043,27.3043,27.2367,27.2502,39018.0
2016-04-08 14:30:00,40.31,40.33,40.28,40.29,40581.0,27.257,27.2705,27.2367,27.2434,40581.0
2016-04-08 14:40:00,40.28,40.31,40.27,40.29,41942.0,27.2367,27.257,27.2299,27.2434,41942.0
2016-04-08 14:50:00,40.28,40.29,40.22,40.25,32583.0,27.2367,27.2434,27.1961,27.2164,32583.0
2016-04-08 15:00:00,40.25,40.27,40.16,40.17,35917.0,27.2164,27.2299,27.1555,27.1623,35917.0
2016-04-08 15:10:00,40.17,40.23,40.15,40.21,52820.0,27.1623,27.2029,27.1488,27.1894,52820.0
2016-04-08 15:20:00,40.2,40.23,40.17,40.19,58652.0,27.1826,27.2029,27.1623,27.1758,58652.0
2016-04-08 15:30:00,40.19,40.2,40.09,40.12,63309.0,27.1758,27.1826,27.1082,27.1285,63309.0
2016-04-08 15:40:00,40.13,40.18,40.11,40.14,103063.0,27.1353,27.1691,27.1217,27.142,103063.0
2016-04-08 15:50:00,40.14,40.23,40.11,40.23,219972.0,27.142,27.2029,27.1217,27.2029,219972.0
2016-04-11 09:30:00,40.41,40.54,40.31,40.52,73162.0,27.3246,27.4125,27.257,27.399,73162.0
2016-04-11 09:40:00,40.53,40.59,40.38,40.52,81902.0,27.4057,27.4463,27.3043,27.399,81902.0
2016-04-11 09:50:00,40.52,40.68,40.51,40.67,173654.0,27.399,27.5072,27.3922,27.5004,173654.0
2016-04-11 10:00:00,40.68,40.7,40.59,40.66,78104.0,27.5072,27.5207,27.4463,27.4936,78104.0
2016-04-11 10:10:00,40.66,40.69,40.61,40.62,68735.0,27.4936,27.5139,27.4598,27.4666,68735.0
2016-04-11 10:20:00,40.61,40.65,40.54,40.62,35633.0,27.4598,27.4869,27.4125,27.4666,35633.0
2016-04-11 10:30:00,40.62,40.63,40.52,40.58,41159.0,27.4666,27.4733,27.399,27.4395,41159.0
2016-04-11 10:40:00,40.58,40.59,40.48,40.51,38266.0,27.4395,27.4463,27.3719,27.3922,38266.0
2016-04-11 10:50:00,40.51,40.53,40.38,40.4,35767.0,27.3922,27.4057,27.3043,27.3178,35767.0
2016-04-11 11:00:00,40.4,40.42,40.34,40.42,36820.0,27.3178,27.3314,27.2773,27.3314,36820.0
2016-04-11 11:10:00,40.42,40.42,40.28,40.29,33530.0,27.3314,27.3314,27.2367,27.2434,33530.0
2016-04-11 11:20:00,40.28,40.37,40.24,40.33,37202.0,27.2367,27.2975,27.2096,27.2705,37202.0
2016-04-11 11:30:00,40.33,40.34,40.15,40.15,38898.0,27.2705,27.2773,27.1488,27.1488,38898.0
2016-04-11 11:40:00,40.14,40.18,40.11,40.15,27785.0,27.142,27.1691,27.1217,27.1488,27785.0
2016-04-11 11:50:00,40.16,40.27,40.11,40.27,41311.0,27.1555,27.2299,27.1217,27.2299,41311.0
2016-04-11 12:00:00,40.27,40.29,40.22,40.26,35620.0,27.2299,27.2434,27.1961,27.2232,35620.0
2016-04-11 12:10:00,40.25,40.36,40.24,40.34,31314.0,27.2164,27.2908,27.2096,27.2773,31314.0
2016-04-11 12:20:00,40.34,40.35,40.31,40.33,26523.0,27.2773,27.284,27.257,27.2705,26523.0
2016-04-11 12:30:00,40.33,40.38,40.32,40.36,32203.0,27.2705,27.3043,27.2637,27.2908,32203.0
2016-04-11 12:40:00,40.35,40.45,40.35,40.45,35730.0,27.284,27.3516,27.284,27.3516,35730.0
2016-04-11 12:50:00,40.45,40.49,40.44,40.49,25164.0,27.3516,27.3787,27.3449,27.3787,25164.0
2016-04-11 13:00:00,40.49,40.52,40.46,40.51,27555.0,27.3787,27.399,27.3584,27.3922,27555.0
2016-04-11 13:10:00,40.5,40.56,40.49,40.52,44049.0,27.3854,27.426,27.3787,27.399,44049.0
2016-04-11 13:20:00,40.52,40.55,40.44,40.46,36288.0,27.399,27.4193,27.3449,27.3584,36288.0
2016-04-11 13:30:00,40.46,40.5,40.42,40.44,44246.0,27.3584,27.3854,27.3314,27.3449,44246.0
2016-04-11 13:40:00,40.45,40.46,40.4,40.43,29998.0,27.3516,27.3584,27.3178,27.3381,29998.0
2016-04-11 13:50:00,40.43,40.44,40.38,40.43,38807.0,27.3381,27.3449,27.3043,27.3381,38807.0
2016-04-11 14:00:00,40.43,40.48,40.4,40.43,35419.0,27.3381,27.3719,27.3178,27.3381,35419.0
2016-04-11 14:10:00,40.42,40.47,40.36,40.42,39334.0,27.3314,27.3652,27.2908,27.3314,39334.0
2016-04-11 14:20:00,40.41,40.44,40.32,40.36,49215.0,27.3246,27.3449,27.2637,27.2908,49215.0
2016-04-11 14:30:00,40.35,40.42,40.32,40.42,35134.0,27.284,27.3314,27.2637,27.3314,35134.0
2016-04-11 14:40:00,40.41,40.44,40.37,40.41,38701.0,27.3246,27.3449,27.2975,27.3246,38701.0
2016-04-11 14:50:00,40.4,40.45,40.37,40.42,37376.0,27.3178,27.3516,27.2975,27.3314,37376.0
2016-04-11 15:00:00,40.43,40.43,40.32,40.33,55748.0,27.3381,27.3381,27.2637,27.2705,55748.0
2016-04-11 15:10:00,40.34,40.36,40.31,40.34,66294.0,27.2773,27.2908,27.257,27.2773,66294.0
2016-04-11 15:20:00,40.33,40.34,40.25,40.27,77716.0,27.2705,27.2773,27.2164,27.2299,77716.0
2016-04-11 15:30:00,40.27,40.29,40.21,40.21,81812.0,27.2299,27.2434,27.1894,27.1894,81812.0
2016-04-11 15:40:00,40.22,40.23,40.14,40.16,136240.0,27.1961,27.2029,27.142,27.1555,136240.0
2016-04-11 15:50:00,40.16,40.19,40.13,40.18,363938.0,27.1555,27.1758,27.1353,27.1691,363938.0
2016-04-12 09:30:00,40.35,40.35,40.15,40.23,81229.0,27.284,27.284,27.1488,27.2029,81229.0
2016-04-12 09:40:00,40.25,40.42,40.2,40.28,67281.0,27.2164,27.3314,27.1826,27.2367,67281.0
2016-04-12 09:50:00,40.29,40.35,40.17,40.34,62943.0,27.2434,27.284,27.1623,27.2773,62943.0
2016-04-12 10:00:00,40.35,40.35,40.13,40.16,35396.0,27.284,27.284,27.1353,27.1555,35396.0
2016-04-12 10:10:00,40.12,40.18,40.05,40.08,34845.0,27.1285,27.1691,27.0812,27.1014,34845.0
2016-04-12 10:20:00,40.08,40.14,39.99,40.09,57935.0,27.1014,27.142,27.0406,27.1082,57935.0
2016-04-12 10:30:00,40.09,40.28,40.08,40.21,70121.0,27.1082,27.2367,27.1014,27.1894,70121.0
2016-04-12 10:40:00,40.21,40.25,40.14,40.24,72060.0,27.1894,27.2164,27.142,27.2096,72060.0
2016-04-12 10:50:00,40.24,40.42,40.24,40.38,56378.0,27.2096,27.3314,27.2096,27.3043,56378.0
2016-04-12 11:00:00,40.38,40.47,40.32,40.44,56537.0,27.3043,27.3652,27.2637,27.3449,56537.0
2016-04-12 11:10:00,40.44,40.44,40.32,40.38,70409.0,27.3449,27.3449,27.2637,27.3043,70409.0
2016-04-12 11:20:00,40.38,40.46,40.37,40.41,37882.0,27.3043,27.3584,27.2975,27.3246,37882.0
2016-04-12 11:30:00,40.41,40.42,40.37,40.39,46120.0,27.3246,27.3314,27.2975,27.3111,46120.0
2016-04-12 11:40:00,40.39,40.52,40.38,40.5,30133.0,27.3111,27.399,27.3043,27.3854,30133.0
2016-04-12 11:50:00,40.48,40.52,40.45,40.46,29505.0,27.3719,27.399,27.3516,27.3584,29505.0
2016-04-12 12:00:00,40.45,40.45,40.33,40.33,29318.0,27.3516,27.3516,27.2705,27.2705,29318.0
2016-04-12 12:10:00,40.34,40.46,40.34,40.46,36452.0,27.2773,27.3584,27.2773,27.3584,36452.0
2016-04-12 12:20:00,40.45,40.51,40.44,40.5,19906.0,27.3516,27.3922,27.3449,27.3854,19906.0
2016-04-12 12:30:00,40.5,40.54,40.46,40.48,34181.0,27.3854,27.4125,27.3584,27.3719,34181.0
2016-04-12 12:40:00,40.48,40.5,40.43,40.45,30345.0,27.3719,27.3854,27.3381,27.3516,30345.0
2016-04-12 12:50:00,40.45,40.46,40.41,40.41,42314.0,27.3516,27.3584,27.3246,27.3246,42314.0
2016-04-12 13:00:00,40.41,40.49,40.4,40.45,26545.0,27.3246,27.3787,27.3178,27.3516,26545.0
2016-04-12 13:10:00,40.44,40.46,40.4,40.43,26215.0,27.3449,27.3584,27.3178,27.3381,26215.0
2016-04-12 13:20:00,40.42,40.46,40.4,40.45,21599.0,27.3314,27.3584,27.3178,27.3516,21599.0
2016-04-12 13:30:00,40.46,40.5,40.45,40.49,54278.0,27.3584,27.3854,27.3516,27.3787,54278.0
2016-04-12 13:40:00,40.49,40.52,40.48,40.49,55912.0,27.3787,27.399,27.3719,27.3787,55912.0
2016-04-12 13:50:00,40.49,40.55,40.45,40.55,25619.0,27.3787,27.4193,27.3516,27.4193,25619.0
2016-04-12 14:00:00,40.54,40.54,40.49,40.5,57002.0,27.4125,27.4125,27.3787,27.3854,57002.0
2016-04-12 14:10:00,40.51,40.59,40.5,40.53,66067.0,27.3922,27.4463,27.3854,27.4057,66067.0
2016-04-12 14:20:00,40.54,40.55,40.49,40.49,38083.0,27.4125,27.4193,27.3787,27.3787,38083.0
2016-04-12 14:30:00,40.48,40.52,40.45,40.51,33093.0,27.3719,27.399,27.3516,27.3922,33093.0
2016-04-12 14:40:00,40.5,40.53,40.48,40.49,33808.0,27.3854,27.4057,27.3719,27.3787,33808.0
2016-04-12 14:50:00,40.49,40.51,40.45,40.5,40896.0,27.3787,27.3922,27.3516,27.3854,40896.0
2016-04-12 15:00:00,40.49,40.56,40.49,40.56,49205.0,27.3787,27.426,27.3787,27.426,49205.0
2016-04-12 15:10:00,40.55,40.6,40.55,40.58,56906.0,27.4193,27.4531,27.4193,27.4395,56906.0
2016-04-12 15:20:00,40.58,40.58,40.5,40.52,51328.0,27.4395,27.4395,27.3854,27.399,51328.0
2016-04-12 15:30:00,40.52,40.55,40.44,40.47,84162.0,27.399,27.4193,27.3449,27.3652,84162.0
2016-04-12 15:40:00,40.46,40.52,40.43,40.44,111031.0,27.3584,27.399,27.3381,27.3449,111031.0
2016-04-12 15:50:00,40.44,40.56,40.43,40.54,222780.0,27.3449,27.426,27.3381,27.4125,222780.0
2016-04-13 09:30:00,40.86,40.93,40.8,40.89,63856.0,27.6289,27.6762,27.5883,27.6492,63856.0
2016-04-13 09:40:00,40.89,41.05,40.85,40.95,68520.0,27.6492,27.7573,27.6221,27.6897,68520.0
2016-04-13 09:50:00,40.94,41.0,40.89,40.97,44474.0,27.683,27.7235,27.6492,27.7033,44474.0
2016-04-13 10:00:00,40.98,41.08,40.96,40.98,49672.0,27.71,27.7776,27.6965,27.71,49672.0
2016-04-13 10:10:00,40.99,41.01,40.94,40.98,46822.0,27.7168,27.7303,27.683,27.71,46822.0
2016-04-13 10:20:00,40.98,41.02,40.95,40.98,38619.0,27.71,27.7371,27.6897,27.71,38619.0
2016-04-13 10:30:00,40.98,40.99,40.82,40.88,107319.0,27.71,27.7168,27.6018,27.6424,107319.0
2016-04-13 10:40:00,40.88,41.01,40.87,41.01,41998.0,27.6424,27.7303,27.6356,27.7303,41998.0
2016-04-13 10:50:00,41.0,41.1,40.98,40.99,56657.0,27.7235,27.7912,27.71,27.7168,56657.0
2016-04-13 11:00:00,40.98,41.11,40.98,41.11,30641.0,27.71,27.7979,27.71,27.7979,30641.0
2016-04-13 11:10:00,41.11,41.12,41.07,41.09,37268.0,27.7979,27.8047,27.7709,27.7844,37268.0
2016-04-13 11:20:00,41.1,41.15,41.03,41.1,89754.0,27.7912,27.825,27.7438,27.7912,89754.0
2016-04-13 11:30:00,41.1,41.21,41.09,41.19,77680.0,27.7912,27.8655,27.7844,27.852,77680.0
2016-04-13 11:40:00,41.19,41.27,41.17,41.23,93336.0,27.852,27.9061,27.8385,27.8791,93336.0
2016-04-13 11:50:00,41.24,41.32,41.24,41.29,38491.0,27.8858,27.9399,27.8858,27.9196,38491.0
2016-04-13 12:00:00,41.28,41.34,41.22,41.34,27254.0,27.9129,27.9534,27.8723,27.9534,27254.0
2016-04-13 12:10:00,41.34,41.37,41.2,41.22,139424.0,27.9534,27.9737,27.8588,27.8723,139424.0
2016-04-13 12:20:00,41.22,41.29,41.17,41.28,21991.0,27.8723,27.9196,27.8385,27.9129,21991.0
2016-04-13 12:30:00,41.27,41.29,41.22,41.25,40578.0,27.9061,27.9196,27.8723,27.8926,40578.0
2016-04-13 12:40:00,41.25,41.28,41.2,41.21,44601.0,27.8926,27.9129,27.8588,27.8655,44601.0
2016-04-13 12:50:00,41.2,41.22,41.16,41.18,24468.0,27.8588,27.8723,27.8317,27.8452,24468.0
2016-04-13 13:00:00,41.18,41.24,41.18,41.21,17685.0,27.8452,27.8858,27.8452,27.8655,17685.0
2016-04-13 13:10:00,41.2,41.21,41.15,41.19,20512.0,27.8588,27.8655,27.825,27.852,20512.0
2016-04-13 13:20:00,41.19,41.26,41.18,41.26,21400.0,27.852,27.8993,27.8452,27.8993,21400.0
2016-04-13 13:30:00,41.26,41.29,41.23,41.29,31855.0,27.8993,27.9196,27.8791,27.9196,31855.0
2016-04-13 13:40:00,41.3,41.32,41.25,41.3,36181.0,27.9264,27.9399,27.8926,27.9264,36181.0
2016-04-13 13:50:00,41.31,41.37,41.3,41.33,23986.0,27.9332,27.9737,27.9264,27.9467,23986.0
2016-04-13 14:00:00,41.33,41.37,41.31,41.36,32721.0,27.9467,27.9737,27.9332,27.967,32721.0
2016-04-13 14:10:00,41.36,41.37,41.31,41.32,31387.0,27.967,27.9737,27.9332,27.9399,31387.0
2016-04-13 14:20:00,41.31,41.35,41.28,41.28,43751.0,27.9332,27.9602,27.9129,27.9129,43751.0
2016-04-13 14:30:00,41.28,41.34,41.28,41.31,18064.0,27.9129,27.9534,27.9129,27.9332,18064.0
2016-04-13 14:40:00,41.3,41.35,41.29,41.32,45070.0,27.9264,27.9602,27.9196,27.9399,45070.0
2016-04-13 14:50:00,41.32,41.33,41.27,41.28,28421.0,27.9399,27.9467,27.9061,27.9129,28421.0
2016-04-13 15:00:00,41.27,41.29,41.22,41.27,93068.0,27.9061,27.9196,27.8723,27.9061,93068.0
2016-04-13 15:10:00,41.27,41.37,41.25,41.35,172912.0,27.9061,27.9737,27.8926,27.9602,172912.0
2016-04-13 15:20:00,41.35,41.35,41.32,41.33,53424.0,27.9602,27.9602,27.9399,27.9467,53424.0
2016-04-13 15:30:00,41.33,41.35,41.3,41.34,72186.0,27.9467,27.9602,27.9264,27.9534,72186.0
2016-04-13 15:40:00,41.34,41.37,41.27,41.28,148448.0,27.9534,27.9737,27.9061,27.9129,148448.0
2016-04-13 15:50:00,41.28,41.33,41.26,41.32,164844.0,27.9129,27.9467,27.8993,27.9399,164844.0
2016-04-14 09:30:00,41.4,41.45,41.13,41.13,87440.0,27.994,28.0278,27.8114,27.8114,87440.0
2016-04-14 09:40:00,41.12,41.14,40.96,41.02,88211.0,27.8047,27.8182,27.6965,27.7371,88211.0
2016-04-14 09:50:00,41.01,41.04,40.8,40.8,54665.0,27.7303,27.7506,27.5883,27.5883,54665.0
2016-04-14 10:00:00,40.81,40.91,40.78,40.91,92931.0,27.5951,27.6627,27.5748,27.6627,92931.0
2016-04-14 10:10:00,40.9,40.91,40.82,40.82,45647.0,27.6559,27.6627,27.6018,27.6018,45647.0
2016-04-14 10:20:00,40.83,40.94,40.82,40.89,61502.0,27.6086,27.683,27.6018,27.6492,61502.0
2016-04-14 10:30:00,40.91,40.94,40.74,40.75,58700.0,27.6627,27.683,27.5477,27.5545,58700.0
2016-04-14 10:40:00,40.74,40.78,40.72,40.75,53737.0,27.5477,27.5748,27.5342,27.5545,53737.0
2016-04-14 10:50:00,40.76,40.91,40.75,40.84,81312.0,27.5613,27.6627,27.5545,27.6153,81312.0
2016-04-14 11:00:00,40.84,40.91,40.81,40.91,47638.0,27.6153,27.6627,27.5951,27.6627,47638.0
2016-04-14 11:10:00,40.91,40.92,40.84,40.88,38775.0,27.6627,27.6694,27.6153,27.6424,38775.0
2016-04-14 11:20:00,40.87,40.94,40.8,40.93,23820.0,27.6356,27.683,27.5883,27.6762,23820.0
2016-04-14 11:30:00,40.93,41.0,40.91,40.99,30263.0,27.6762,27.7235,27.6627,27.7168,30263.0
2016-04-14 11:40:00,40.98,41.03,40.95,41.03,28754.0,27.71,27.7438,27.6897,27.7438,28754.0
2016-04-14 11:50:00,41.02,41.06,40.98,41.06,34662.0,27.7371,27.7641,27.71,27.7641,34662.0
2016-04-14 12:00:00,41.06,41.11,41.04,41.09,46908.0,27.7641,27.7979,27.7506,27.7844,46908.0
2016-04-14 12:10:00,41.09,41.17,41.09,41.17,37420.0,27.7844,27.8385,27.7844,27.8385,37420.0
2016-04-14 12:20:00,41.16,41.2,41.12,41.14,30706.0,27.8317,27.8588,27.8047,27.8182,30706.0
2016-04-14 12:30:00,41.13,41.17,41.09,41.15,16515.0,27.8114,27.8385,27.7844,27.825,16515.0
2016-04-14 12:40:00,41.15,41.22,41.12,41.22,20619.0,27.825,27.8723,27.8047,27.8723,20619.0
2016-04-14 12:50:00,41.22,41.26,41.2,41.23,22483.0,27.8723,27.8993,27.8588,27.8791,22483.0
2016-04-14 13:00:00,41.23,41.26,41.2,41.26,20310.0,27.8791,27.8993,27.8588,27.8993,20310.0
2016-04-14 13:10:00,41.25,41.28,41.19,41.21,17849.0,27.8926,27.9129,27.852,27.8655,17849.0
2016-04-14 13:20:00,41.21,41.21,41.05,41.06,61446.0,27.8655,27.8655,27.7573,27.7641,61446.0
2016-04-14 13:30:00,41.05,41.07,41.0,41.05,58456.0,27.7573,27.7709,27.7235,27.7573,58456.0
2016-04-14 13:40:00,41.05,41.07,41.01,41.01,78062.0,27.7573,27.7709,27.7303,27.7303,78062.0
2016-04-14 13:50:00,41.02,41.02,40.98,40.99,61504.0,27.7371,27.7371,27.71,27.7168,61504.0
2016-04-14 14:00:00,40.99,41.01,40.98,41.0,57042.0,27.7168,27.7303,27.71,27.7235,57042.0
2016-04-14 14:10:00,41.01,41.02,40.98,41.0,40052.0,27.7303,27.7371,27.71,27.7235,40052.0
2016-04-14 14:20:00,41.0,41.02,40.98,41.01,49407.0,27.7235,27.7371,27.71,27.7303,49407.0
2016-04-14 14:30:00,41.01,41.03,40.97,40.99,47625.0,27.7303,27.7438,27.7033,27.7168,47625.0
2016-04-14 14:40:00,41.0,41.01,40.98,41.0,34076.0,27.7235,27.7303,27.71,27.7235,34076.0
2016-04-14 14:50:00,41.01,41.02,40.96,40.99,72698.0,27.7303,27.7371,27.6965,27.7168,72698.0
2016-04-14 15:00:00,41.0,41.03,40.99,41.0,42893.0,27.7235,27.7438,27.7168,27.7235,42893.0
2016-04-14 15:10:00,40.99,41.02,40.97,41.0,50921.0,27.7168,27.7371,27.7033,27.7235,50921.0
2016-04-14 15:20:00,41.01,41.04,40.97,40.98,52187.0,27.7303,27.7506,27.7033,27.71,52187.0
2016-04-14 15:30:00,40.98,41.02,40.97,41.01,55043.0,27.71,27.7371,27.7033,27.7303,55043.0
2016-04-14 15:40:00,41.01,41.01,40.96,40.97,57005.0,27.7303,27.7303,27.6965,27.7033,57005.0
2016-04-14 15:50:00,40.97,41.01,40.94,40.99,166680.0,27.7033,27.7303,27.683,27.7168,166680.0
2016-04-15 09:30:00,40.9,41.26,40.86,41.21,259171.0,27.6559,27.8993,27.6289,27.8655,259171.0
2016-04-15 09:40:00,41.2,41.29,41.19,41.26,119417.0,27.8588,27.9196,27.852,27.8993,119417.0
2016-04-15 09:50:00,41.26,41.33,41.16,41.27,71443.0,27.8993,27.9467,27.8317,27.9061,71443.0
2016-04-15 10:00:00,41.26,41.31,41.24,41.24,43243.0,27.8993,27.9332,27.8858,27.8858,43243.0
2016-04-15 10:10:00,41.24,41.26,41.13,41.21,51162.0,27.8858,27.8993,27.8114,27.8655,51162.0
2016-04-15 10:20:00,41.21,41.33,41.19,41.3,71486.0,27.8655,27.9467,27.852,27.9264,71486.0
2016-04-15 10:30:00,41.3,41.34,41.3,41.34,37962.0,27.9264,27.9534,27.9264,27.9534,37962.0
2016-04-15 10:40:00,41.35,41.4,41.32,41.36,61277.0,27.9602,27.994,27.9399,27.967,61277.0
2016-04-15 10:50:00,41.36,41.44,41.33,41.41,54812.0,27.967,28.0211,27.9467,28.0008,54812.0
2016-04-15 11:00:00,41.41,41.47,41.4,41.44,52995.0,28.0008,28.0413,27.994,28.0211,52995.0
2016-04-15 11:10:00,41.43,41.45,41.41,41.43,54752.0,28.0143,28.0278,28.0008,28.0143,54752.0
2016-04-15 11:20:00,41.42,41.44,41.36,41.39,55586.0,28.0075,28.0211,27.967,27.9872,55586.0
2016-04-15 11:30:00,41.38,41.51,41.37,41.51,70543.0,27.9805,28.0684,27.9737,28.0684,70543.0
2016-04-15 11:40:00,41.5,41.58,41.5,41.58,62930.0,28.0616,28.1157,28.0616,28.1157,62930.0
2016-04-15 11:50:00,41.58,41.62,41.54,41.62,40725.0,28.1157,28.1428,28.0887,28.1428,40725.0
2016-04-15 12:00:00,41.61,41.64,41.58,41.59,195792.0,28.136,28.1563,28.1157,28.1225,195792.0
2016-04-15 12:10:00,41.59,41.66,41.58,41.64,34802.0,28.1225,28.1698,28.1157,28.1563,34802.0
2016-04-15 12:20:00,41.65,41.7,41.64,41.69,41506.0,28.1631,28.1969,28.1563,28.1901,41506.0
2016-04-15 12:30:00,41.68,41.68,41.56,41.64,40315.0,28.1833,28.1833,28.1022,28.1563,40315.0
2016-04-15 12:40:00,41.64,41.73,41.64,41.66,59861.0,28.1563,28.2172,28.1563,28.1698,59861.0
2016-04-15 12:50:00,41.66,41.68,41.61,41.61,79223.0,28.1698,28.1833,28.136,28.136,79223.0
2016-04-15 13:00:00,41.62,41.69,41.6,41.68,21132.0,28.1428,28.1901,28.1292,28.1833,21132.0
2016-04-15 13:10:00,41.68,41.7,41.65,41.68,32264.0,28.1833,28.1969,28.1631,28.1833,32264.0
2016-04-15 13:20:00,41.68,41.69,41.64,41.65,22913.0,28.1833,28.1901,28.1563,28.1631,22913.0
2016-04-15 13:30:00,41.66,41.68,41.6,41.61,47894.0,28.1698,28.1833,28.1292,28.136,47894.0
2016-04-15 13:40:00,41.61,41.65,41.61,41.64,14428.0,28.136,28.1631,28.136,28.1563,14428.0
2016-04-15 13:50:00,41.65,41.67,41.64,41.67,25757.0,28.1631,28.1766,28.1563,28.1766,25757.0
2016-04-15 14:00:00,41.66,41.69,41.63,41.65,54494.0,28.1698,28.1901,28.1495,28.1631,54494.0
2016-04-15 14:10:00,41.66,41.66,41.58,41.58,51646.0,28.1698,28.1698,28.1157,28.1157,51646.0
2016-04-15 14:20:00,41.58,41.66,41.57,41.66,55670.0,28.1157,28.1698,28.109,28.1698,55670.0
2016-04-15 14:30:00,41.67,41.67,41.62,41.66,59109.0,28.1766,28.1766,28.1428,28.1698,59109.0
2016-04-15 14:40:00,41.67,41.75,41.64,41.74,50447.0,28.1766,28.2307,28.1563,28.2239,50447.0
2016-04-15 14:50:00,41.75,41.77,41.72,41.77,72130.0,28.2307,28.2442,28.2104,28.2442,72130.0
2016-04-15 15:00:00,41.77,41.79,41.74,41.77,51261.0,28.2442,28.2577,28.2239,28.2442,51261.0
2016-04-15 15:10:00,41.77,41.78,41.71,41.77,58811.0,28.2442,28.251,28.2036,28.2442,58811.0
2016-04-15 15:20:00,41.77,41.78,41.72,41.72,60757.0,28.2442,28.251,28.2104,28.2104,60757.0
2016-04-15 15:30:00,41.72,41.73,41.69,41.7,85573.0,28.2104,28.2172,28.1901,28.1969,85573.0
2016-04-15 15:40:00,41.71,41.71,41.66,41.67,94135.0,28.2036,28.2036,28.1698,28.1766,94135.0
2016-04-15 15:50:00,41.67,41.75,41.66,41.73,184029.0,28.1766,28.2307,28.1698,28.2172,184029.0
2016-04-18 09:30:00,41.54,41.58,41.4,41.48,47122.0,28.0887,28.1157,27.994,28.0481,47122.0
2016-04-18 09:40:00,41.49,41.59,41.47,41.54,47001.0,28.0549,28.1225,28.0413,28.0887,47001.0
2016-04-18 09:50:00,41.53,41.62,41.46,41.62,45435.0,28.0819,28.1428,28.0346,28.1428,45435.0
2016-04-18 10:00:00,41.61,41.75,41.59,41.68,47058.0,28.136,28.2307,28.1225,28.1833,47058.0
2016-04-18 10:10:00,41.68,41.68,41.6,41.62,34346.0,28.1833,28.1833,28.1292,28.1428,34346.0
2016-04-18 10:20:00,41.63,41.7,41.6,41.7,31717.0,28.1495,28.1969,28.1292,28.1969,31717.0
2016-04-18 10:30:00,41.7,41.78,41.68,41.73,43071.0,28.1969,28.251,28.1833,28.2172,43071.0
2016-04-18 10:40:00,41.73,41.78,41.69,41.71,36582.0,28.2172,28.251,28.1901,28.2036,36582.0
2016-04-18 10:50:00,41.71,41.8,41.71,41.72,36230.0,28.2036,28.2645,28.2036,28.2104,36230.0
2016-04-18 11:00:00,41.71,41.81,41.7,41.8,28322.0,28.2036,28.2712,28.1969,28.2645,28322.0
2016-04-18 11:10:00,41.8,41.84,41.79,41.83,36089.0,28.2645,28.2915,28.2577,28.2848,36089.0
2016-04-18 11:20:00,41.84,41.87,41.81,41.84,28555.0,28.2915,28.3118,28.2712,28.2915,28555.0
2016-04-18 11:30:00,41.84,41.9,41.84,41.89,25577.0,28.2915,28.3321,28.2915,28.3253,25577.0
2016-04-18 11:40:00,41.9,41.97,41.88,41.94,52954.0,28.3321,28.3794,28.3186,28.3591,52954.0
2016-04-18 11:50:00,41.93,41.99,41.93,41.95,36286.0,28.3524,28.393,28.3524,28.3659,36286.0
2016-04-18 12:00:00,41.95,41.99,41.93,41.94,25066.0,28.3659,28.393,28.3524,28.3591,25066.0
2016-04-18 12:10:00,41.94,41.99,41.92,41.96,34963.0,28.3591,28.393,28.3456,28.3727,34963.0
2016-04-18 12:20:00,41.96,42.09,41.95,42.03,103817.0,28.3727,28.4606,28.3659,28.42,103817.0
2016-04-18 12:30:00,42.03,42.09,42.02,42.02,31411.0,28.42,28.4606,28.4132,28.4132,31411.0
2016-04-18 12:40:00,42.01,42.05,42.01,42.02,16207.0,28.4065,28.4335,28.4065,28.4132,16207.0
2016-04-18 12:50:00,42.03,42.06,41.99,41.99,20494.0,28.42,28.4403,28.393,28.393,20494.0
2016-04-18 13:00:00,41.99,42.01,41.91,41.92,40658.0,28.393,28.4065,28.3389,28.3456,40658.0
2016-04-18 13:10:00,41.92,41.93,41.84,41.86,48661.0,28.3456,28.3524,28.2915,28.3051,48661.0
2016-04-18 13:20:00,41.87,41.89,41.87,41.88,45607.0,28.3118,28.3253,28.3118,28.3186,45607.0
2016-04-18 13:30:00,41.88,41.89,41.85,41.85,50946.0,28.3186,28.3253,28.2983,28.2983,50946.0
2016-04-18 13:40:00,41.86,41.88,41.86,41.88,40603.0,28.3051,28.3186,28.3051,28.3186,40603.0
2016-04-18 13:50:00,41.88,41.88,41.85,41.88,50348.0,28.3186,28.3186,28.2983,28.3186,50348.0
2016-04-18 14:00:00,41.88,41.88,41.84,41.87,35744.0,28.3186,28.3186,28.2915,28.3118,35744.0
2016-04-18 14:10:00,41.87,41.88,41.83,41.85,40827.0,28.3118,28.3186,28.2848,28.2983,40827.0
2016-04-18 14:20:00,41.85,41.88,41.84,41.84,37149.0,28.2983,28.3186,28.2915,28.2915,37149.0
2016-04-18 14:30:00,41.84,41.88,41.83,41.86,48005.0,28.2915,28.3186,28.2848,28.3051,48005.0
2016-04-18 14:40:00,41.86,41.88,41.85,41.87,17114.0,28.3051,28.3186,28.2983,28.3118,17114.0
2016-04-18 14:50:00,41.88,41.9,41.88,41.89,31760.0,28.3186,28.3321,28.3186,28.3253,31760.0
2016-04-18 15:00:00,41.88,41.89,41.82,41.84,36821.0,28.3186,28.3253,28.278,28.2915,36821.0
2016-04-18 15:10:00,41.85,41.87,41.83,41.86,45459.0,28.2983,28.3118,28.2848,28.3051,45459.0
2016-04-18 15:20:00,41.86,41.87,41.82,41.83,40696.0,28.3051,28.3118,28.278,28.2848,40696.0
2016-04-18 15:30:00,41.84,41.9,41.82,41.89,110221.0,28.2915,28.3321,28.278,28.3253,110221.0
2016-04-18 15:40:00,41.89,41.99,41.87,41.97,181883.0,28.3253,28.393,28.3118,28.3794,181883.0
2016-04-18 15:50:00,41.97,42.02,41.96,42.02,275686.0,28.3794,28.4132,28.3727,28.4132,275686.0
2016-04-19 09:30:00,42.08,42.44,42.05,42.39,106601.0,28.4538,28.6972,28.4335,28.6634,106601.0
2016-04-19 09:40:00,42.39,42.61,42.38,42.61,110777.0,28.6634,28.8122,28.6567,28.8122,110777.0
2016-04-19 09:50:00,42.61,43.0,42.61,42.97,141642.0,28.8122,29.0759,28.8122,29.0556,141642.0
2016-04-19 10:00:00,42.97,43.0,42.82,42.99,134687.0,29.0556,29.0759,28.9542,29.0691,134687.0
2016-04-19 10:10:00,42.99,43.06,42.97,43.04,182685.0,29.0691,29.1165,29.0556,29.103,182685.0
2016-04-19 10:20:00,43.05,43.16,43.05,43.16,151178.0,29.1097,29.1841,29.1097,29.1841,151178.0
2016-04-19 10:30:00,43.16,43.21,43.04,43.1,105569.0,29.1841,29.2179,29.103,29.1435,105569.0
2016-04-19 10:40:00,43.1,43.25,43.09,43.25,146934.0,29.1435,29.245,29.1368,29.245,146934.0
2016-04-19 10:50:00,43.26,43.38,43.24,43.38,188912.0,29.2517,29.3329,29.2382,29.3329,188912.0
2016-04-19 11:00:00,43.38,43.46,43.34,43.37,153979.0,29.3329,29.3869,29.3058,29.3261,153979.0
2016-04-19 11:10:00,43.37,43.4,43.34,43.35,91928.0,29.3261,29.3464,29.3058,29.3126,91928.0
2016-04-19 11:20:00,43.36,43.38,43.26,43.3,140768.0,29.3193,29.3329,29.2517,29.2788,140768.0
2016-04-19 11:30:00,43.29,43.3,43.12,43.12,107862.0,29.272,29.2788,29.157,29.157,107862.0
2016-04-19 11:40:00,43.11,43.11,43.02,43.1,75700.0,29.1503,29.1503,29.0894,29.1435,75700.0
2016-04-19 11:50:00,43.1,43.1,42.99,43.0,125395.0,29.1435,29.1435,29.0691,29.0759,125395.0
2016-04-19 12:00:00,43.0,43.02,42.86,42.88,111632.0,29.0759,29.0894,28.9812,28.9948,111632.0
2016-04-19 12:10:00,42.88,42.89,42.78,42.78,43640.0,28.9948,29.0015,28.9271,28.9271,43640.0
2016-04-19 12:20:00,42.78,42.79,42.71,42.76,59188.0,28.9271,28.9339,28.8798,28.9136,59188.0
2016-04-19 12:30:00,42.76,42.76,42.61,42.65,53858.0,28.9136,28.9136,28.8122,28.8392,53858.0
2016-04-19 12:40:00,42.64,42.64,42.54,42.55,40417.0,28.8325,28.8325,28.7649,28.7716,40417.0
2016-04-19 12:50:00,42.54,42.66,42.51,42.65,139785.0,28.7649,28.846,28.7446,28.8392,139785.0
2016-04-19 13:00:00,42.65,42.76,42.65,42.76,48031.0,28.8392,28.9136,28.8392,28.9136,48031.0
2016-04-19 13:10:00,42.75,42.78,42.69,42.72,53320.0,28.9069,28.9271,28.8663,28.8866,53320.0
2016-04-19 13:20:00,42.73,42.81,42.72,42.75,42210.0,28.8933,28.9474,28.8866,28.9069,42210.0
2016-04-19 13:30:00,42.74,42.74,42.63,42.65,38941.0,28.9001,28.9001,28.8257,28.8392,38941.0
2016-04-19 13:40:00,42.66,42.7,42.65,42.68,32680.0,28.846,28.873,28.8392,28.8595,32680.0
2016-04-19 13:50:00,42.68,42.72,42.68,42.71,27221.0,28.8595,28.8866,28.8595,28.8798,27221.0
2016-04-19 14:00:00,42.71,42.73,42.65,42.68,52435.0,28.8798,28.8933,28.8392,28.8595,52435.0
2016-04-19 14:10:00,42.69,42.72,42.64,42.68,42013.0,28.8663,28.8866,28.8325,28.8595,42013.0
2016-04-19 14:20:00,42.68,42.71,42.67,42.67,46859.0,28.8595,28.8798,28.8528,28.8528,46859.0
2016-04-19 14:30:00,42.66,42.7,42.62,42.64,35219.0,28.846,28.873,28.819,28.8325,35219.0
2016-04-19 14:40:00,42.64,42.66,42.62,42.65,37830.0,28.8325,28.846,28.819,28.8392,37830.0
2016-04-19 14:50:00,42.65,42.65,42.6,42.6,49861.0,28.8392,28.8392,28.8054,28.8054,49861.0
2016-04-19 15:00:00,42.6,42.69,42.59,42.68,54964.0,28.8054,28.8663,28.7987,28.8595,54964.0
2016-04-19 15:10:00,42.68,42.8,42.67,42.78,88654.0,28.8595,28.9407,28.8528,28.9271,88654.0
2016-04-19 15:20:00,42.77,42.79,42.74,42.78,96956.0,28.9204,28.9339,28.9001,28.9271,96956.0
2016-04-19 15:30:00,42.78,42.81,42.73,42.8,115747.0,28.9271,28.9474,28.8933,28.9407,115747.0
2016-04-19 15:40:00,42.81,42.83,42.79,42.83,208989.0,28.9474,28.961,28.9339,28.961,208989.0
2016-04-19 15:50:00,42.83,42.95,42.82,42.94,833008.0,28.961,29.0421,28.9542,29.0353,833008.0
2016-04-20 09:30:00,42.96,43.07,42.83,43.04,73825.0,29.0489,29.1232,28.961,29.103,73825.0
2016-04-20 09:40:00,43.05,43.09,42.99,43.07,92231.0,29.1097,29.1368,29.0691,29.1232,92231.0
2016-04-20 09:50:00,43.07,43.09,42.88,42.92,46675.0,29.1232,29.1368,28.9948,29.0218,46675.0
2016-04-20 10:00:00,42.92,42.99,42.9,42.95,51229.0,29.0218,29.0691,29.0083,29.0421,51229.0
2016-04-20 10:10:00,42.95,42.98,42.86,42.87,68314.0,29.0421,29.0624,28.9812,28.988,68314.0
2016-04-20 10:20:00,42.87,42.9,42.8,42.83,52427.0,28.988,29.0083,28.9407,28.961,52427.0
2016-04-20 10:30:00,42.84,42.9,42.74,42.74,60046.0,28.9677,29.0083,28.9001,28.9001,60046.0
2016-04-20 10:40:00,42.73,42.75,42.68,42.72,46582.0,28.8933,28.9069,28.8595,28.8866,46582.0
2016-04-20 10:50:00,42.72,42.82,42.71,42.72,65133.0,28.8866,28.9542,28.8798,28.8866,65133.0
2016-04-20 11:00:00,42.72,42.76,42.62,42.65,68243.0,28.8866,28.9136,28.819,28.8392,68243.0
2016-04-20 11:10:00,42.64,42.73,42.63,42.7,49749.0,28.8325,28.8933,28.8257,28.873,49749.0
2016-04-20 11:20:00,42.7,42.72,42.65,42.66,41304.0,28.873,28.8866,28.8392,28.846,41304.0
2016-04-20 11:30:00,42.66,42.71,42.65,42.68,30512.0,28.846,28.8798,28.8392,28.8595,30512.0
2016-04-20 11:40:00,42.67,42.72,42.66,42.66,42829.0,28.8528,28.8866,28.846,28.846,42829.0
2016-04-20 11:50:00,42.67,42.69,42.64,42.65,40998.0,28.8528,28.8663,28.8325,28.8392,40998.0
2016-04-20 12:00:00,42.65,42.68,42.65,42.66,27459.0,28.8392,28.8595,28.8392,28.846,27459.0
2016-04-20 12:10:00,42.66,42.67,42.55,42.56,42243.0,28.846,28.8528,28.7716,28.7784,42243.0
2016-04-20 12:20:00,42.57,42.61,42.51,42.61,33894.0,28.7851,28.8122,28.7446,28.8122,33894.0
2016-04-20 12:30:00,42.61,42.63,42.54,42.56,78285.0,28.8122,28.8257,28.7649,28.7784,78285.0
2016-04-20 12:40:00,42.55,42.65,42.55,42.65,31841.0,28.7716,28.8392,28.7716,28.8392,31841.0
2016-04-20 12:50:00,42.65,42.65,42.6,42.61,32120.0,28.8392,28.8392,28.8054,28.8122,32120.0
2016-04-20 13:00:00,42.61,42.63,42.6,42.63,40782.0,28.8122,28.8257,28.8054,28.8257,40782.0
2016-04-20 13:10:00,42.63,42.63,42.54,42.54,67585.0,28.8257,28.8257,28.7649,28.7649,67585.0
2016-04-20 13:20:00,42.55,42.64,42.54,42.6,55286.0,28.7716,28.8325,28.7649,28.8054,55286.0
2016-04-20 13:30:00,42.6,42.63,42.57,42.62,36076.0,28.8054,28.8257,28.7851,28.819,36076.0
2016-04-20 13:40:00,42.62,42.7,42.61,42.66,38087.0,28.819,28.873,28.8122,28.846,38087.0
2016-04-20 13:50:00,42.66,42.68,42.62,42.62,30272.0,28.846,28.8595,28.819,28.819,30272.0
2016-04-20 14:00:00,42.63,42.68,42.62,42.65,28310.0,28.8257,28.8595,28.819,28.8392,28310.0
2016-04-20 14:10:00,42.66,42.73,42.65,42.72,44491.0,28.846,28.8933,28.8392,28.8866,44491.0
2016-04-20 14:20:00,42.72,42.74,42.67,42.68,52814.0,28.8866,28.9001,28.8528,28.8595,52814.0
2016-04-20 14:30:00,42.67,42.73,42.64,42.72,57674.0,28.8528,28.8933,28.8325,28.8866,57674.0
2016-04-20 14:40:00,42.73,42.75,42.7,42.74,29579.0,28.8933,28.9069,28.873,28.9001,29579.0
2016-04-20 14:50:00,42.74,42.81,42.73,42.79,46547.0,28.9001,28.9474,28.8933,28.9339,46547.0
2016-04-20 15:00:00,42.79,42.79,42.74,42.75,28919.0,28.9339,28.9339,28.9001,28.9069,28919.0
2016-04-20 15:10:00,42.75,42.76,42.7,42.73,58693.0,28.9069,28.9136,28.873,28.8933,58693.0
2016-04-20 15:20:00,42.73,42.75,42.72,42.73,29771.0,28.8933,28.9069,28.8866,28.8933,29771.0
2016-04-20 15:30:00,42.72,42.73,42.61,42.64,92784.0,28.8866,28.8933,28.8122,28.8325,92784.0
2016-04-20 15:40:00,42.65,42.65,42.58,42.6,82231.0,28.8392,28.8392,28.7919,28.8054,82231.0
2016-04-20 15:50:00,42.6,42.63,42.52,42.54,156678.0,28.8054,28.8257,28.7513,28.7649,156678.0
2016-04-21 09:30:00,42.92,43.44,42.82,43.16,175971.0,29.0218,29.3734,28.9542,29.1841,175971.0
2016-04-21 09:40:00,43.16,43.16,42.73,43.07,162357.0,29.1841,29.1841,28.8933,29.1232,162357.0
2016-04-21 09:50:00,43.08,43.3,43.05,43.14,75647.0,29.13,29.2788,29.1097,29.1706,75647.0
2016-04-21 10:00:00,43.13,43.36,43.1,43.34,109000.0,29.1638,29.3193,29.1435,29.3058,109000.0
2016-04-21 10:10:00,43.33,43.5,43.3,43.38,107658.0,29.299,29.414,29.2788,29.3329,107658.0
2016-04-21 10:20:00,43.39,43.46,43.26,43.38,44568.0,29.3396,29.3869,29.2517,29.3329,44568.0
2016-04-21 10:30:00,43.37,43.38,43.2,43.24,68809.0,29.3261,29.3329,29.2111,29.2382,68809.0
2016-04-21 10:40:00,43.24,43.28,43.17,43.2,59921.0,29.2382,29.2652,29.1909,29.2111,59921.0
2016-04-21 10:50:00,43.2,43.33,43.19,43.29,84399.0,29.2111,29.299,29.2044,29.272,84399.0
2016-04-21 11:00:00,43.29,43.29,43.21,43.22,70021.0,29.272,29.272,29.2179,29.2247,70021.0
2016-04-21 11:10:00,43.21,43.29,43.15,43.24,50982.0,29.2179,29.272,29.1773,29.2382,50982.0
2016-04-21 11:20:00,43.25,43.26,43.16,43.2,47419.0,29.245,29.2517,29.1841,29.2111,47419.0
2016-04-21 11:30:00,43.2,43.3,43.19,43.19,85095.0,29.2111,29.2788,29.2044,29.2044,85095.0
2016-04-21 11:40:00,43.19,43.21,43.12,43.13,35830.0,29.2044,29.2179,29.157,29.1638,35830.0
2016-04-21 11:50:00,43.13,43.26,43.12,43.23,64915.0,29.1638,29.2517,29.157,29.2314,64915.0
2016-04-21 12:00:00,43.24,43.24,43.04,43.12,56806.0,29.2382,29.2382,29.103,29.157,56806.0
2016-04-21 12:10:00,43.13,43.13,42.98,43.01,46182.0,29.1638,29.1638,29.0624,29.0827,46182.0
2016-04-21 12:20:00,43.01,43.01,42.92,42.95,34210.0,29.0827,29.0827,29.0218,29.0421,34210.0
2016-04-21 12:30:00,42.96,43.01,42.94,43.0,42997.0,29.0489,29.0827,29.0353,29.0759,42997.0
2016-04-21 12:40:00,43.01,43.11,43.0,43.05,24865.0,29.0827,29.1503,29.0759,29.1097,24865.0
2016-04-21 12:50:00,43.05,43.08,42.92,43.08,71597.0,29.1097,29.13,29.0218,29.13,71597.0
2016-04-21 13:00:00,43.09,43.12,42.97,42.98,67219.0,29.1368,29.157,29.0556,29.0624,67219.0
2016-04-21 13:10:00,42.97,42.97,42.86,42.89,22794.0,29.0556,29.0556,28.9812,29.0015,22794.0
2016-04-21 13:20:00,42.89,42.94,42.89,42.92,61911.0,29.0015,29.0353,29.0015,29.0218,61911.0
2016-04-21 13:30:00,42.91,42.98,42.9,42.97,37104.0,29.015,29.0624,29.0083,29.0556,37104.0
2016-04-21 13:40:00,42.96,42.97,42.88,42.89,77485.0,29.0489,29.0556,28.9948,29.0015,77485.0
2016-04-21 13:50:00,42.89,42.89,42.8,42.82,34019.0,29.0015,29.0015,28.9407,28.9542,34019.0
2016-04-21 14:00:00,42.82,42.88,42.78,42.85,48822.0,28.9542,28.9948,28.9271,28.9745,48822.0
2016-04-21 14:10:00,42.85,42.9,42.84,42.85,54639.0,28.9745,29.0083,28.9677,28.9745,54639.0
2016-04-21 14:20:00,42.84,42.9,42.82,42.83,35288.0,28.9677,29.0083,28.9542,28.961,35288.0
2016-04-21 14:30:00,42.83,42.85,42.74,42.75,78028.0,28.961,28.9745,28.9001,28.9069,78028.0
2016-04-21 14:40:00,42.75,42.76,42.7,42.74,44664.0,28.9069,28.9136,28.873,28.9001,44664.0
2016-04-21 14:50:00,42.75,42.75,42.65,42.7,43288.0,28.9069,28.9069,28.8392,28.873,43288.0
2016-04-21 15:00:00,42.71,42.73,42.67,42.67,59249.0,28.8798,28.8933,28.8528,28.8528,59249.0
2016-04-21 15:10:00,42.68,42.68,42.54,42.55,76708.0,28.8595,28.8595,28.7649,28.7716,76708.0
2016-04-21 15:20:00,42.55,42.59,42.52,42.53,93735.0,28.7716,28.7987,28.7513,28.7581,93735.0
2016-04-21 15:30:00,42.52,42.56,42.52,42.56,292839.0,28.7513,28.7784,28.7513,28.7784,292839.0
2016-04-21 15:40:00,42.56,42.66,42.56,42.63,134706.0,28.7784,28.846,28.7784,28.8257,134706.0
2016-04-21 15:50:00,42.62,42.65,42.57,42.57,256626.0,28.819,28.8392,28.7851,28.7851,256626.0
2016-04-22 09:30:00,42.73,42.94,42.7,42.82,53559.0,28.8933,29.0353,28.873,28.9542,53559.0
2016-04-22 09:40:00,42.83,42.93,42.78,42.84,44193.0,28.961,29.0286,28.9271,28.9677,44193.0
2016-04-22 09:50:00,42.85,42.92,42.76,42.82,53634.0,28.9745,29.0218,28.9136,28.9542,53634.0
2016-04-22 10:00:00,42.82,43.03,42.8,42.97,57677.0,28.9542,29.0962,28.9407,29.0556,57677.0
2016-04-22 10:10:00,42.96,43.08,42.91,43.0,53900.0,29.0489,29.13,29.015,29.0759,53900.0
2016-04-22 10:20:00,43.0,43.05,42.93,42.98,36118.0,29.0759,29.1097,29.0286,29.0624,36118.0
2016-04-22 10:30:00,42.98,43.1,42.97,43.09,60223.0,29.0624,29.1435,29.0556,29.1368,60223.0
2016-04-22 10:40:00,43.09,43.16,42.95,42.95,79257.0,29.1368,29.1841,29.0421,29.0421,79257.0
2016-04-22 10:50:00,42.94,43.03,42.87,42.89,69286.0,29.0353,29.0962,28.988,29.0015,69286.0
2016-04-22 11:00:00,42.89,43.0,42.88,42.97,52382.0,29.0015,29.0759,28.9948,29.0556,52382.0
2016-04-22 11:10:00,42.97,43.02,42.9,42.95,76945.0,29.0556,29.0894,29.0083,29.0421,76945.0
2016-04-22 11:20:00,42.95,43.09,42.95,43.06,40543.0,29.0421,29.1368,29.0421,29.1165,40543.0
2016-04-22 11:30:00,43.06,43.16,43.04,43.13,37500.0,29.1165,29.1841,29.103,29.1638,37500.0
2016-04-22 11:40:00,43.13,43.19,43.12,43.19,29763.0,29.1638,29.2044,29.157,29.2044,29763.0
2016-04-22 11:50:00,43.18,43.23,43.14,43.22,55801.0,29.1976,29.2314,29.1706,29.2247,55801.0
2016-04-22 12:00:00,43.22,43.25,43.21,43.23,33846.0,29.2247,29.245,29.2179,29.2314,33846.0
2016-04-22 12:10:00,43.24,43.27,43.16,43.18,44101.0,29.2382,29.2585,29.1841,29.1976,44101.0
2016-04-22 12:20:00,43.17,43.19,43.09,43.14,29007.0,29.1909,29.2044,29.1368,29.1706,29007.0
2016-04-22 12:30:00,43.13,43.19,43.12,43.18,30185.0,29.1638,29.2044,29.157,29.1976,30185.0
2016-04-22 12:40:00,43.18,43.18,43.08,43.15,27785.0,29.1976,29.1976,29.13,29.1773,27785.0
2016-04-22 12:50:00,43.14,43.15,43.09,43.1,29025.0,29.1706,29.1773,29.1368,29.1435,29025.0
2016-04-22 13:00:00,43.1,43.18,43.1,43.18,34879.0,29.1435,29.1976,29.1435,29.1976,34879.0
2016-04-22 13:10:00,43.17,43.23,43.17,43.22,42676.0,29.1909,29.2314,29.1909,29.2247,42676.0
2016-04-22 13:20:00,43.21,43.23,43.16,43.16,37735.0,29.2179,29.2314,29.1841,29.1841,37735.0
2016-04-22 13:30:00,43.16,43.24,43.16,43.24,22903.0,29.1841,29.2382,29.1841,29.2382,22903.0
2016-04-22 13:40:00,43.24,43.41,43.24,43.38,71781.0,29.2382,29.3531,29.2382,29.3329,71781.0
2016-04-22 13:50:00,43.38,43.49,43.37,43.48,68081.0,29.3329,29.4072,29.3261,29.4005,68081.0
2016-04-22 14:00:00,43.48,43.49,43.42,43.44,63706.0,29.4005,29.4072,29.3599,29.3734,63706.0
2016-04-22 14:10:00,43.44,43.46,43.42,43.45,40321.0,29.3734,29.3869,29.3599,29.3802,40321.0
2016-04-22 14:20:00,43.44,43.47,43.43,43.45,40613.0,29.3734,29.3937,29.3667,29.3802,40613.0
2016-04-22 14:30:00,43.45,43.45,43.35,43.39,38894.0,29.3802,29.3802,29.3126,29.3396,38894.0
2016-04-22 14:40:00,43.4,43.44,43.4,43.43,40236.0,29.3464,29.3734,29.3464,29.3667,40236.0
2016-04-22 14:50:00,43.44,43.44,43.38,43.4,40558.0,29.3734,29.3734,29.3329,29.3464,40558.0
2016-04-22 15:00:00,43.4,43.4,43.26,43.27,80661.0,29.3464,29.3464,29.2517,29.2585,80661.0
2016-04-22 15:10:00,43.28,43.29,43.22,43.25,93401.0,29.2652,29.272,29.2247,29.245,93401.0
2016-04-22 15:20:00,43.24,43.25,43.2,43.22,93061.0,29.2382,29.245,29.2111,29.2247,93061.0
2016-04-22 15:30:00,43.22,43.31,43.21,43.3,92402.0,29.2247,29.2855,29.2179,29.2788,92402.0
2016-04-22 15:40:00,43.3,43.36,43.3,43.32,163843.0,29.2788,29.3193,29.2788,29.2923,163843.0
2016-04-22 15:50:00,43.33,43.37,43.31,43.37,221535.0,29.299,29.3261,29.2855,29.3261,221535.0
2016-04-25 09:30:00,42.86,43.04,42.76,42.9,249100.0,28.9812,29.103,28.9136,29.0083,249100.0
2016-04-25 09:40:00,42.9,42.94,42.66,42.77,163226.0,29.0083,29.0353,28.846,28.9204,163226.0
2016-04-25 09:50:00,42.77,42.78,42.6,42.65,125719.0,28.9204,28.9271,28.8054,28.8392,125719.0
2016-04-25 10:00:00,42.65,42.85,42.65,42.74,110756.0,28.8392,28.9745,28.8392,28.9001,110756.0
2016-04-25 10:10:00,42.73,42.74,42.52,42.54,109483.0,28.8933,28.9001,28.7513,28.7649,109483.0
2016-04-25 10:20:00,42.54,42.55,42.37,42.38,192393.0,28.7649,28.7716,28.6499,28.6567,192393.0
2016-04-25 10:30:00,42.38,42.48,42.35,42.42,93291.0,28.6567,28.7243,28.6364,28.6837,93291.0
2016-04-25 10:40:00,42.42,42.55,42.35,42.47,106223.0,28.6837,28.7716,28.6364,28.7175,106223.0
2016-04-25 10:50:00,42.47,42.5,42.38,42.5,49245.0,28.7175,28.7378,28.6567,28.7378,49245.0
2016-04-25 11:00:00,42.49,42.62,42.44,42.45,93600.0,28.7311,28.819,28.6972,28.704,93600.0
2016-04-25 11:10:00,42.44,42.59,42.42,42.53,43369.0,28.6972,28.7987,28.6837,28.7581,43369.0
2016-04-25 11:20:00,42.54,42.64,42.54,42.63,39489.0,28.7649,28.8325,28.7649,28.8257,39489.0
2016-04-25 11:30:00,42.63,42.63,42.53,42.58,34929.0,28.8257,28.8257,28.7581,28.7919,34929.0
2016-04-25 11:40:00,42.59,42.63,42.53,42.53,35947.0,28.7987,28.8257,28.7581,28.7581,35947.0
2016-04-25 11:50:00,42.52,42.55,42.49,42.53,51760.0,28.7513,28.7716,28.7311,28.7581,51760.0
2016-04-25 12:00:00,42.52,42.6,42.52,42.58,31640.0,28.7513,28.8054,28.7513,28.7919,31640.0
2016-04-25 12:10:00,42.58,42.58,42.52,42.56,27751.0,28.7919,28.7919,28.7513,28.7784,27751.0
2016-04-25 12:20:00,42.55,42.73,42.55,42.73,47807.0,28.7716,28.8933,28.7716,28.8933,47807.0
2016-04-25 12:30:00,42.73,42.77,42.69,42.74,47518.0,28.8933,28.9204,28.8663,28.9001,47518.0
2016-04-25 12:40:00,42.75,42.79,42.71,42.78,34414.0,28.9069,28.9339,28.8798,28.9271,34414.0
2016-04-25 12:50:00,42.77,42.81,42.73,42.8,34193.0,28.9204,28.9474,28.8933,28.9407,34193.0
2016-04-25 13:00:00,42.8,42.81,42.74,42.75,33508.0,28.9407,28.9474,28.9001,28.9069,33508.0
2016-04-25 13:10:00,42.75,42.86,42.75,42.86,48633.0,28.9069,28.9812,28.9069,28.9812,48633.0
2016-04-25 13:20:00,42.86,42.89,42.81,42.84,57735.0,28.9812,29.0015,28.9474,28.9677,57735.0
2016-04-25 13:30:00,42.84,42.87,42.73,42.76,60149.0,28.9677,28.988,28.8933,28.9136,60149.0
2016-04-25 13:40:00,42.75,42.77,42.71,42.76,23382.0,28.9069,28.9204,28.8798,28.9136,23382.0
2016-04-25 13:50:00,42.76,42.78,42.74,42.74,34658.0,28.9136,28.9271,28.9001,28.9001,34658.0
2016-04-25 14:00:00,42.74,42.77,42.7,42.75,61945.0,28.9001,28.9204,28.873,28.9069,61945.0
2016-04-25 14:10:00,42.74,42.75,42.68,42.68,25998.0,28.9001,28.9069,28.8595,28.8595,25998.0
2016-04-25 14:20:00,42.69,42.77,42.68,42.7,67712.0,28.8663,28.9204,28.8595,28.873,67712.0
2016-04-25 14:30:00,42.7,42.73,42.69,42.72,40774.0,28.873,28.8933,28.8663,28.8866,40774.0
2016-04-25 14:40:00,42.71,42.77,42.7,42.72,73407.0,28.8798,28.9204,28.873,28.8866,73407.0
2016-04-25 14:50:00,42.73,42.74,42.65,42.71,46472.0,28.8933,28.9001,28.8392,28.8798,46472.0
2016-04-25 15:00:00,42.72,42.77,42.7,42.71,48999.0,28.8866,28.9204,28.873,28.8798,48999.0
2016-04-25 15:10:00,42.7,42.71,42.64,42.67,64139.0,28.873,28.8798,28.8325,28.8528,64139.0
2016-04-25 15:20:00,42.67,42.69,42.65,42.68,48684.0,28.8528,28.8663,28.8392,28.8595,48684.0
2016-04-25 15:30:00,42.67,42.76,42.66,42.75,98696.0,28.8528,28.9136,28.846,28.9069,98696.0
2016-04-25 15:40:00,42.75,42.77,42.74,42.76,120851.0,28.9069,28.9204,28.9001,28.9136,120851.0
2016-04-25 15:50:00,42.76,42.85,42.75,42.85,266923.0,28.9136,28.9745,28.9069,28.9745,266923.0
2016-04-26 09:30:00,42.95,43.25,42.93,43.23,80475.0,29.0421,29.245,29.0286,29.2314,80475.0
2016-04-26 09:40:00,43.25,43.36,43.18,43.31,67395.0,29.245,29.3193,29.1976,29.2855,67395.0
2016-04-26 09:50:00,43.32,43.42,43.27,43.4,65290.0,29.2923,29.3599,29.2585,29.3464,65290.0
2016-04-26 10:00:00,43.41,43.47,43.32,43.43,93967.0,29.3531,29.3937,29.2923,29.3667,93967.0
2016-04-26 10:10:00,43.42,43.48,43.37,43.4,100136.0,29.3599,29.4005,29.3261,29.3464,100136.0
2016-04-26 10:20:00,43.39,43.4,43.26,43.33,72703.0,29.3396,29.3464,29.2517,29.299,72703.0
2016-04-26 10:30:00,43.32,43.33,43.08,43.12,79237.0,29.2923,29.299,29.13,29.157,79237.0
2016-04-26 10:40:00,43.12,43.26,43.1,43.23,68576.0,29.157,29.2517,29.1435,29.2314,68576.0
2016-04-26 10:50:00,43.23,43.24,43.09,43.09,67602.0,29.2314,29.2382,29.1368,29.1368,67602.0
2016-04-26 11:00:00,43.1,43.12,43.02,43.1,97002.0,29.1435,29.157,29.0894,29.1435,97002.0
2016-04-26 11:10:00,43.11,43.19,43.11,43.18,35456.0,29.1503,29.2044,29.1503,29.1976,35456.0
2016-04-26 11:20:00,43.18,43.32,43.17,43.3,50988.0,29.1976,29.2923,29.1909,29.2788,50988.0
2016-04-26 11:30:00,43.3,43.33,43.2,43.23,85707.0,29.2788,29.299,29.2111,29.2314,85707.0
2016-04-26 11:40:00,43.23,43.34,43.23,43.34,54701.0,29.2314,29.3058,29.2314,29.3058,54701.0
2016-04-26 11:50:00,43.34,43.36,43.24,43.27,37566.0,29.3058,29.3193,29.2382,29.2585,37566.0
2016-04-26 12:00:00,43.28,43.32,43.23,43.29,54504.0,29.2652,29.2923,29.2314,29.272,54504.0
2016-04-26 12:10:00,43.3,43.31,43.2,43.27,32443.0,29.2788,29.2855,29.2111,29.2585,32443.0
2016-04-26 12:20:00,43.26,43.3,43.21,43.25,28241.0,29.2517,29.2788,29.2179,29.245,28241.0
2016-04-26 12:30:00,43.26,43.27,43.19,43.2,41246.0,29.2517,29.2585,29.2044,29.2111,41246.0
2016-04-26 12:40:00,43.2,43.28,43.2,43.27,23038.0,29.2111,29.2652,29.2111,29.2585,23038.0
2016-04-26 12:50:00,43.28,43.3,43.21,43.28,35108.0,29.2652,29.2788,29.2179,29.2652,35108.0
2016-04-26 13:00:00,43.29,43.29,43.2,43.23,34492.0,29.272,29.272,29.2111,29.2314,34492.0
2016-04-26 13:10:00,43.22,43.23,43.17,43.22,38458.0,29.2247,29.2314,29.1909,29.2247,38458.0
2016-04-26 13:20:00,43.22,43.28,43.2,43.28,22608.0,29.2247,29.2652,29.2111,29.2652,22608.0
2016-04-26 13:30:00,43.28,43.28,43.2,43.21,41046.0,29.2652,29.2652,29.2111,29.2179,41046.0
2016-04-26 13:40:00,43.22,43.22,43.15,43.17,40037.0,29.2247,29.2247,29.1773,29.1909,40037.0
2016-04-26 13:50:00,43.16,43.18,43.15,43.18,26529.0,29.1841,29.1976,29.1773,29.1976,26529.0
2016-04-26 14:00:00,43.18,43.26,43.16,43.23,42077.0,29.1976,29.2517,29.1841,29.2314,42077.0
2016-04-26 14:10:00,43.23,43.27,43.23,43.27,83278.0,29.2314,29.2585,29.2314,29.2585,83278.0
2016-04-26 14:20:00,43.27,43.31,43.24,43.29,65492.0,29.2585,29.2855,29.2382,29.272,65492.0
2016-04-26 14:30:00,43.29,43.36,43.28,43.33,67172.0,29.272,29.3193,29.2652,29.299,67172.0
2016-04-26 14:40:00,43.33,43.33,43.29,43.32,62644.0,29.299,29.299,29.272,29.2923,62644.0
2016-04-26 14:50:00,43.31,43.39,43.3,43.38,54047.0,29.2855,29.3396,29.2788,29.3329,54047.0
2016-04-26 15:00:00,43.39,43.41,43.35,43.36,69510.0,29.3396,29.3531,29.3126,29.3193,69510.0
2016-04-26 15:10:00,43.36,43.44,43.34,43.41,90948.0,29.3193,29.3734,29.3058,29.3531,90948.0
2016-04-26 15:20:00,43.41,43.44,43.39,43.43,81051.0,29.3531,29.3734,29.3396,29.3667,81051.0
2016-04-26 15:30:00,43.43,43.46,43.41,43.43,100709.0,29.3667,29.3869,29.3531,29.3667,100709.0
2016-04-26 15:40:00,43.43,43.43,43.38,43.38,127045.0,29.3667,29.3667,29.3329,29.3329,127045.0
2016-04-26 15:50:00,43.39,43.41,43.35,43.37,329941.0,29.3396,29.3531,29.3126,29.3261,329941.0
2016-04-27 09:30:00,44.06,44.6,43.64,44.43,195736.0,29.7927,30.1578,29.5087,30.0428,195736.0
2016-04-27 09:40:00,44.41,44.5,44.04,44.11,210243.0,30.0293,30.0902,29.7791,29.8265,210243.0
2016-04-27 09:50:00,44.12,44.18,43.82,43.89,168974.0,29.8332,29.8738,29.6304,29.6777,168974.0
2016-04-27 10:00:00,43.91,44.25,43.9,44.23,140616.0,29.6912,29.9211,29.6845,29.9076,140616.0
2016-04-27 10:10:00,44.23,44.4,44.01,44.3,211254.0,29.9076,30.0226,29.7589,29.9549,211254.0
2016-04-27 10:20:00,44.29,44.33,44.15,44.17,56769.0,29.9482,29.9752,29.8535,29.867,56769.0
2016-04-27 10:30:00,44.15,44.15,43.92,43.96,99703.0,29.8535,29.8535,29.698,29.725,99703.0
2016-04-27 10:40:00,43.97,43.99,43.88,43.95,96192.0,29.7318,29.7453,29.6709,29.7183,96192.0
2016-04-27 10:50:00,43.98,44.02,43.91,44.01,73219.0,29.7386,29.7656,29.6912,29.7589,73219.0
2016-04-27 11:00:00,44.0,44.06,43.95,44.05,76569.0,29.7521,29.7927,29.7183,29.7859,76569.0
2016-04-27 11:10:00,44.04,44.08,43.95,43.96,53798.0,29.7791,29.8062,29.7183,29.725,53798.0
2016-04-27 11:20:00,43.95,43.96,43.87,43.91,45921.0,29.7183,29.725,29.6642,29.6912,45921.0
2016-04-27 11:30:00,43.93,44.06,43.93,44.0,55298.0,29.7048,29.7927,29.7048,29.7521,55298.0
2016-04-27 11:40:00,44.01,44.05,43.93,44.0,35506.0,29.7589,29.7859,29.7048,29.7521,35506.0
2016-04-27 11:50:00,43.99,44.02,43.87,44.02,39276.0,29.7453,29.7656,29.6642,29.7656,39276.0
2016-04-27 12:00:00,44.02,44.04,43.84,43.85,34764.0,29.7656,29.7791,29.6439,29.6507,34764.0
2016-04-27 12:10:00,43.85,43.87,43.7,43.76,45827.0,29.6507,29.6642,29.5492,29.5898,45827.0
2016-04-27 12:20:00,43.75,43.79,43.65,43.66,92101.0,29.583,29.6101,29.5154,29.5222,92101.0
2016-04-27 12:30:00,43.67,43.69,43.6,43.68,88299.0,29.5289,29.5425,29.4816,29.5357,88299.0
2016-04-27 12:40:00,43.67,43.71,43.64,43.7,43095.0,29.5289,29.556,29.5087,29.5492,43095.0
2016-04-27 12:50:00,43.7,43.7,43.61,43.64,45115.0,29.5492,29.5492,29.4884,29.5087,45115.0
2016-04-27 13:00:00,43.63,43.67,43.56,43.66,61130.0,29.5019,29.5289,29.4546,29.5222,61130.0
2016-04-27 13:10:00,43.67,43.72,43.62,43.67,89448.0,29.5289,29.5628,29.4951,29.5289,89448.0
2016-04-27 13:20:00,43.66,43.7,43.65,43.68,62214.0,29.5222,29.5492,29.5154,29.5357,62214.0
2016-04-27 13:30:00,43.68,43.69,43.62,43.64,42338.0,29.5357,29.5425,29.4951,29.5087,42338.0
2016-04-27 13:40:00,43.64,43.69,43.62,43.63,31448.0,29.5087,29.5425,29.4951,29.5019,31448.0
2016-04-27 13:50:00,43.63,43.69,43.6,43.67,35267.0,29.5019,29.5425,29.4816,29.5289,35267.0
2016-04-27 14:00:00,43.66,43.85,43.59,43.84,68394.0,29.5222,29.6507,29.4749,29.6439,68394.0
2016-04-27 14:10:00,43.86,44.02,43.86,44.0,73380.0,29.6574,29.7656,29.6574,29.7521,73380.0
2016-04-27 14:20:00,44.0,44.01,43.93,43.98,64713.0,29.7521,29.7589,29.7048,29.7386,64713.0
2016-04-27 14:30:00,43.98,44.0,43.92,43.96,49451.0,29.7386,29.7521,29.698,29.725,49451.0
2016-04-27 14:40:00,43.97,43.98,43.88,43.96,69729.0,29.7318,29.7386,29.6709,29.725,69729.0
2016-04-27 14:50:00,43.96,44.02,43.91,43.93,59807.0,29.725,29.7656,29.6912,29.7048,59807.0
2016-04-27 15:00:00,43.92,44.0,43.9,44.0,64898.0,29.698,29.7521,29.6845,29.7521,64898.0
2016-04-27 15:10:00,44.0,44.08,43.98,44.06,112534.0,29.7521,29.8062,29.7386,29.7927,112534.0
2016-04-27 15:20:00,44.08,44.14,44.0,44.03,92772.0,29.8062,29.8468,29.7521,29.7724,92772.0
2016-04-27 15:30:00,44.03,44.16,44.02,44.15,149095.0,29.7724,29.8603,29.7656,29.8535,149095.0
2016-04-27 15:40:00,44.15,44.26,44.14,44.25,219104.0,29.8535,29.9279,29.8468,29.9211,219104.0
2016-04-27 15:50:00,44.24,44.25,44.16,44.2,396987.0,29.9144,29.9211,29.8603,29.8873,396987.0
2016-04-28 09:30:00,43.65,43.65,43.11,43.44,163762.0,29.5154,29.5154,29.1503,29.3734,163762.0
2016-04-28 09:40:00,43.43,43.77,43.37,43.75,87281.0,29.3667,29.5966,29.3261,29.583,87281.0
2016-04-28 09:50:00,43.75,43.86,43.55,43.69,57668.0,29.583,29.6574,29.4478,29.5425,57668.0
2016-04-28 10:00:00,43.65,43.84,43.65,43.79,80606.0,29.5154,29.6439,29.5154,29.6101,80606.0
2016-04-28 10:10:00,43.79,43.96,43.77,43.94,60368.0,29.6101,29.725,29.5966,29.7115,60368.0
2016-04-28 10:20:00,43.94,44.0,43.84,43.98,79378.0,29.7115,29.7521,29.6439,29.7386,79378.0
2016-04-28 10:30:00,43.98,44.04,43.87,44.03,41919.0,29.7386,29.7791,29.6642,29.7724,41919.0
2016-04-28 10:40:00,44.03,44.06,43.86,43.86,65151.0,29.7724,29.7927,29.6574,29.6574,65151.0
2016-04-28 10:50:00,43.85,44.01,43.84,43.89,49588.0,29.6507,29.7589,29.6439,29.6777,49588.0
2016-04-28 11:00:00,43.9,43.98,43.82,43.97,64272.0,29.6845,29.7386,29.6304,29.7318,64272.0
2016-04-28 11:10:00,43.96,44.1,43.93,44.08,56382.0,29.725,29.8197,29.7048,29.8062,56382.0
2016-04-28 11:20:00,44.09,44.26,44.09,44.23,65543.0,29.8129,29.9279,29.8129,29.9076,65543.0
2016-04-28 11:30:00,44.25,44.25,44.13,44.15,54223.0,29.9211,29.9211,29.84,29.8535,54223.0
2016-04-28 11:40:00,44.15,44.22,44.1,44.18,46182.0,29.8535,29.9008,29.8197,29.8738,46182.0
2016-04-28 11:50:00,44.17,44.2,44.04,44.04,25399.0,29.867,29.8873,29.7791,29.7791,25399.0
2016-04-28 12:00:00,44.04,44.1,44.0,44.0,41177.0,29.7791,29.8197,29.7521,29.7521,41177.0
2016-04-28 12:10:00,44.0,44.02,43.89,43.91,62385.0,29.7521,29.7656,29.6777,29.6912,62385.0
2016-04-28 12:20:00,43.89,44.03,43.88,44.03,27401.0,29.6777,29.7724,29.6709,29.7724,27401.0
2016-04-28 12:30:00,44.04,44.05,43.99,44.02,48637.0,29.7791,29.7859,29.7453,29.7656,48637.0
2016-04-28 12:40:00,44.02,44.12,43.98,44.12,73543.0,29.7656,29.8332,29.7386,29.8332,73543.0
2016-04-28 12:50:00,44.11,44.12,44.01,44.03,22673.0,29.8265,29.8332,29.7589,29.7724,22673.0
2016-04-28 13:00:00,44.02,44.05,43.99,44.01,26615.0,29.7656,29.7859,29.7453,29.7589,26615.0
2016-04-28 13:10:00,44.01,44.02,43.94,43.96,38497.0,29.7589,29.7656,29.7115,29.725,38497.0
2016-04-28 13:20:00,43.95,43.99,43.91,43.99,22687.0,29.7183,29.7453,29.6912,29.7453,22687.0
2016-04-28 13:30:00,44.0,44.02,43.97,43.99,48261.0,29.7521,29.7656,29.7318,29.7453,48261.0
2016-04-28 13:40:00,43.98,44.0,43.96,43.98,13208.0,29.7386,29.7521,29.725,29.7386,13208.0
2016-04-28 13:50:00,43.98,44.04,43.97,43.98,25700.0,29.7386,29.7791,29.7318,29.7386,25700.0
2016-04-28 14:00:00,43.98,44.01,43.96,43.96,24335.0,29.7386,29.7589,29.725,29.725,24335.0
2016-04-28 14:10:00,43.96,43.97,43.9,43.91,32095.0,29.725,29.7318,29.6845,29.6912,32095.0
2016-04-28 14:20:00,43.9,43.92,43.87,43.88,24887.0,29.6845,29.698,29.6642,29.6709,24887.0
2016-04-28 14:30:00,43.88,43.89,43.83,43.84,32180.0,29.6709,29.6777,29.6371,29.6439,32180.0
2016-04-28 14:40:00,43.84,43.84,43.8,43.83,25342.0,29.6439,29.6439,29.6169,29.6371,25342.0
2016-04-28 14:50:00,43.83,43.84,43.77,43.79,27683.0,29.6371,29.6439,29.5966,29.6101,27683.0
2016-04-28 15:00:00,43.8,43.8,43.74,43.75,47967.0,29.6169,29.6169,29.5763,29.583,47967.0
2016-04-28 15:10:00,43.74,43.76,43.62,43.62,69246.0,29.5763,29.5898,29.4951,29.4951,69246.0
2016-04-28 15:20:00,43.63,43.64,43.48,43.5,65180.0,29.5019,29.5087,29.4005,29.414,65180.0
2016-04-28 15:30:00,43.52,43.56,43.49,43.52,88102.0,29.4275,29.4546,29.4072,29.4275,88102.0
2016-04-28 15:40:00,43.53,43.56,43.49,43.49,174596.0,29.4343,29.4546,29.4072,29.4072,174596.0
2016-04-28 15:50:00,43.49,43.59,43.46,43.58,196777.0,29.4072,29.4749,29.3869,29.4681,196777.0
2016-04-29 09:30:00,43.5,43.59,43.37,43.53,87092.0,29.414,29.4749,29.3261,29.4343,87092.0
2016-04-29 09:40:00,43.55,43.75,43.51,43.55,74157.0,29.4478,29.583,29.4208,29.4478,74157.0
2016-04-29 09:50:00,43.55,43.57,43.31,43.33,77237.0,29.4478,29.4613,29.2855,29.299,77237.0
2016-04-29 10:00:00,43.33,43.45,43.23,43.4,53181.0,29.299,29.3802,29.2314,29.3464,53181.0
2016-04-29 10:10:00,43.4,43.62,43.4,43.54,61396.0,29.3464,29.4951,29.3464,29.441,61396.0
2016-04-29 10:20:00,43.54,43.55,43.39,43.43,60279.0,29.441,29.4478,29.3396,29.3667,60279.0
2016-04-29 10:30:00,43.44,43.56,43.39,43.52,195392.0,29.3734,29.4546,29.3396,29.4275,195392.0
2016-04-29 10:40:00,43.52,43.52,43.28,43.28,66435.0,29.4275,29.4275,29.2652,29.2652,66435.0
2016-04-29 10:50:00,43.29,43.33,43.19,43.23,75150.0,29.272,29.299,29.2044,29.2314,75150.0
2016-04-29 11:00:00,43.22,43.42,43.18,43.38,55760.0,29.2247,29.3599,29.1976,29.3329,55760.0
2016-04-29 11:10:00,43.38,43.5,43.31,43.5,97513.0,29.3329,29.414,29.2855,29.414,97513.0
2016-04-29 11:20:00,43.5,43.51,43.33,43.35,74570.0,29.414,29.4208,29.299,29.3126,74570.0
2016-04-29 11:30:00,43.36,43.39,43.2,43.23,53550.0,29.3193,29.3396,29.2111,29.2314,53550.0
2016-04-29 11:40:00,43.22,43.23,43.09,43.2,71398.0,29.2247,29.2314,29.1368,29.2111,71398.0
2016-04-29 11:50:00,43.19,43.32,43.17,43.32,40513.0,29.2044,29.2923,29.1909,29.2923,40513.0
2016-04-29 12:00:00,43.31,43.34,43.18,43.34,55263.0,29.2855,29.3058,29.1976,29.3058,55263.0
2016-04-29 12:10:00,43.33,43.34,43.24,43.28,52386.0,29.299,29.3058,29.2382,29.2652,52386.0
2016-04-29 12:20:00,43.28,43.35,43.25,43.3,45715.0,29.2652,29.3126,29.245,29.2788,45715.0
2016-04-29 12:30:00,43.29,43.36,43.26,43.33,56673.0,29.272,29.3193,29.2517,29.299,56673.0
2016-04-29 12:40:00,43.34,43.4,43.29,43.4,28823.0,29.3058,29.3464,29.272,29.3464,28823.0
2016-04-29 12:50:00,43.41,43.44,43.26,43.3,32163.0,29.3531,29.3734,29.2517,29.2788,32163.0
2016-04-29 13:00:00,43.3,43.36,43.2,43.33,41686.0,29.2788,29.3193,29.2111,29.299,41686.0
2016-04-29 13:10:00,43.33,43.34,43.27,43.32,34522.0,29.299,29.3058,29.2585,29.2923,34522.0
2016-04-29 13:20:00,43.31,43.32,43.25,43.28,37530.0,29.2855,29.2923,29.245,29.2652,37530.0
2016-04-29 13:30:00,43.29,43.31,43.17,43.21,41550.0,29.272,29.2855,29.1909,29.2179,41550.0
2016-04-29 13:40:00,43.2,43.21,43.06,43.08,33933.0,29.2111,29.2179,29.1165,29.13,33933.0
2016-04-29 13:50:00,43.08,43.14,43.06,43.13,47991.0,29.13,29.1706,29.1165,29.1638,47991.0
2016-04-29 14:00:00,43.13,43.19,43.1,43.13,43388.0,29.1638,29.2044,29.1435,29.1638,43388.0
2016-04-29 14:10:00,43.13,43.15,43.06,43.14,30946.0,29.1638,29.1773,29.1165,29.1706,30946.0
2016-04-29 14:20:00,43.14,43.27,43.13,43.23,41150.0,29.1706,29.2585,29.1638,29.2314,41150.0
2016-04-29 14:30:00,43.23,43.25,43.16,43.19,35890.0,29.2314,29.245,29.1841,29.2044,35890.0
2016-04-29 14:40:00,43.18,43.19,43.12,43.14,37390.0,29.1976,29.2044,29.157,29.1706,37390.0
2016-04-29 14:50:00,43.14,43.14,43.0,43.07,90812.0,29.1706,29.1706,29.0759,29.1232,90812.0
2016-04-29 15:00:00,43.07,43.18,43.06,43.14,51267.0,29.1232,29.1976,29.1165,29.1706,51267.0
2016-04-29 15:10:00,43.14,43.22,43.14,43.2,50130.0,29.1706,29.2247,29.1706,29.2111,50130.0
2016-04-29 15:20:00,43.2,43.23,43.16,43.2,74152.0,29.2111,29.2314,29.1841,29.2111,74152.0
2016-04-29 15:30:00,43.2,43.29,43.18,43.25,131102.0,29.2111,29.272,29.1976,29.245,131102.0
2016-04-29 15:40:00,43.25,43.33,43.22,43.32,206308.0,29.245,29.299,29.2247,29.2923,206308.0
2016-04-29 15:50:00,43.32,43.33,43.24,43.29,325401.0,29.2923,29.299,29.2382,29.272,325401.0
2016-05-02 09:30:00,43.3,43.31,42.88,43.14,288526.0,29.2788,29.2855,28.9948,29.1706,288526.0
2016-05-02 09:40:00,43.15,43.26,42.93,43.11,145841.0,29.1773,29.2517,29.0286,29.1503,145841.0
2016-05-02 09:50:00,43.09,43.51,43.01,43.48,201986.0,29.1368,29.4208,29.0827,29.4005,201986.0
2016-05-02 10:00:00,43.5,43.56,43.38,43.52,79161.0,29.414,29.4546,29.3329,29.4275,79161.0
2016-05-02 10:10:00,43.53,43.67,43.51,43.54,83203.0,29.4343,29.5289,29.4208,29.441,83203.0
2016-05-02 10:20:00,43.54,43.69,43.48,43.66,96034.0,29.441,29.5425,29.4005,29.5222,96034.0
2016-05-02 10:30:00,43.66,43.68,43.5,43.5,72091.0,29.5222,29.5357,29.414,29.414,72091.0
2016-05-02 10:40:00,43.5,43.67,43.43,43.65,77963.0,29.414,29.5289,29.3667,29.5154,77963.0
2016-05-02 10:50:00,43.64,43.64,43.33,43.37,68343.0,29.5087,29.5087,29.299,29.3261,68343.0
2016-05-02 11:00:00,43.37,43.55,43.35,43.55,87159.0,29.3261,29.4478,29.3126,29.4478,87159.0
2016-05-02 11:10:00,43.55,43.61,43.39,43.4,54315.0,29.4478,29.4884,29.3396,29.3464,54315.0
2016-05-02 11:20:00,43.4,43.41,43.31,43.32,50774.0,29.3464,29.3531,29.2855,29.2923,50774.0
2016-05-02 11:30:00,43.31,43.57,43.29,43.55,109739.0,29.2855,29.4613,29.272,29.4478,109739.0
2016-05-02 11:40:00,43.55,43.56,43.44,43.45,93136.0,29.4478,29.4546,29.3734,29.3802,93136.0
2016-05-02 11:50:00,43.45,43.49,43.35,43.49,69627.0,29.3802,29.4072,29.3126,29.4072,69627.0
2016-05-02 12:00:00,43.48,43.5,43.41,43.43,100943.0,29.4005,29.414,29.3531,29.3667,100943.0
2016-05-02 12:10:00,43.43,43.44,43.35,43.35,48531.0,29.3667,29.3734,29.3126,29.3126,48531.0
2016-05-02 12:20:00,43.35,43.48,43.33,43.47,37883.0,29.3126,29.4005,29.299,29.3937,37883.0
2016-05-02 12:30:00,43.48,43.53,43.43,43.44,86040.0,29.4005,29.4343,29.3667,29.3734,86040.0
2016-05-02 12:40:00,43.44,43.49,43.39,43.4,39860.0,29.3734,29.4072,29.3396,29.3464,39860.0
2016-05-02 12:50:00,43.4,43.43,43.38,43.4,52225.0,29.3464,29.3667,29.3329,29.3464,52225.0
2016-05-02 13:00:00,43.41,43.53,43.4,43.51,34646.0,29.3531,29.4343,29.3464,29.4208,34646.0
2016-05-02 13:10:00,43.51,43.55,43.49,43.5,40597.0,29.4208,29.4478,29.4072,29.414,40597.0
2016-05-02 13:20:00,43.5,43.54,43.45,43.49,30768.0,29.414,29.441,29.3802,29.4072,30768.0
2016-05-02 13:30:00,43.49,43.5,43.38,43.43,34330.0,29.4072,29.414,29.3329,29.3667,34330.0
2016-05-02 13:40:00,43.43,43.52,43.4,43.5,33984.0,29.3667,29.4275,29.3464,29.414,33984.0
2016-05-02 13:50:00,43.51,43.57,43.5,43.55,48065.0,29.4208,29.4613,29.414,29.4478,48065.0
2016-05-02 14:00:00,43.55,43.63,43.55,43.58,60111.0,29.4478,29.5019,29.4478,29.4681,60111.0
2016-05-02 14:10:00,43.58,43.62,43.54,43.55,79633.0,29.4681,29.4951,29.441,29.4478,79633.0
2016-05-02 14:20:00,43.55,43.62,43.54,43.57,27426.0,29.4478,29.4951,29.441,29.4613,27426.0
2016-05-02 14:30:00,43.58,43.58,43.43,43.45,77536.0,29.4681,29.4681,29.3667,29.3802,77536.0
2016-05-02 14:40:00,43.45,43.5,43.41,43.43,57260.0,29.3802,29.414,29.3531,29.3667,57260.0
2016-05-02 14:50:00,43.42,43.48,43.41,43.48,43302.0,29.3599,29.4005,29.3531,29.4005,43302.0
2016-05-02 15:00:00,43.48,43.51,43.45,43.5,68057.0,29.4005,29.4208,29.3802,29.414,68057.0
2016-05-02 15:10:00,43.5,43.53,43.41,43.44,240663.0,29.414,29.4343,29.3531,29.3734,240663.0
2016-05-02 15:20:00,43.43,43.44,43.39,43.41,90914.0,29.3667,29.3734,29.3396,29.3531,90914.0
2016-05-02 15:30:00,43.41,43.45,43.37,43.43,92238.0,29.3531,29.3802,29.3261,29.3667,92238.0
2016-05-02 15:40:00,43.43,43.49,43.42,43.46,117058.0,29.3667,29.4072,29.3599,29.3869,117058.0
2016-05-02 15:50:00,43.47,43.49,43.4,43.46,289478.0,29.3937,29.4072,29.3464,29.3869,289478.0
2016-05-03 09:30:00,42.72,42.82,42.4,42.56,168792.0,28.8866,28.9542,28.6702,28.7784,168792.0
2016-05-03 09:40:00,42.57,42.58,42.23,42.27,146352.0,28.7851,28.7919,28.5552,28.5823,146352.0
2016-05-03 09:50:00,42.26,42.38,42.18,42.28,148852.0,28.5755,28.6567,28.5214,28.5891,148852.0
2016-05-03 10:00:00,42.29,42.29,42.11,42.11,123873.0,28.5958,28.5958,28.4741,28.4741,123873.0
2016-05-03 10:10:00,42.11,42.2,42.0,42.19,154161.0,28.4741,28.535,28.3997,28.5282,154161.0
2016-05-03 10:20:00,42.2,42.25,42.08,42.11,196931.0,28.535,28.5688,28.4538,28.4741,196931.0
2016-05-03 10:30:00,42.11,42.14,41.96,42.06,181936.0,28.4741,28.4944,28.3727,28.4403,181936.0
2016-05-03 10:40:00,42.07,42.16,42.02,42.1,153432.0,28.4471,28.5079,28.4132,28.4673,153432.0
2016-05-03 10:50:00,42.09,42.15,41.96,42.02,83091.0,28.4606,28.5011,28.3727,28.4132,83091.0
2016-05-03 11:00:00,42.02,42.12,41.98,42.12,89574.0,28.4132,28.4809,28.3862,28.4809,89574.0
2016-05-03 11:10:00,42.11,42.12,41.95,41.97,115198.0,28.4741,28.4809,28.3659,28.3794,115198.0
2016-05-03 11:20:00,41.97,41.99,41.79,41.8,87974.0,28.3794,28.393,28.2577,28.2645,87974.0
2016-05-03 11:30:00,41.8,41.9,41.79,41.86,115628.0,28.2645,28.3321,28.2577,28.3051,115628.0
2016-05-03 11:40:00,41.87,41.96,41.84,41.91,75428.0,28.3118,28.3727,28.2915,28.3389,75428.0
2016-05-03 11:50:00,41.91,41.94,41.81,41.81,89125.0,28.3389,28.3591,28.2712,28.2712,89125.0
2016-05-03 12:00:00,41.81,41.89,41.78,41.89,77437.0,28.2712,28.3253,28.251,28.3253,77437.0
2016-05-03 12:10:00,41.88,41.9,41.77,41.77,42383.0,28.3186,28.3321,28.2442,28.2442,42383.0
2016-05-03 12:20:00,41.77,41.78,41.72,41.73,67491.0,28.2442,28.251,28.2104,28.2172,67491.0
2016-05-03 12:30:00,41.73,41.75,41.62,41.63,99567.0,28.2172,28.2307,28.1428,28.1495,99567.0
2016-05-03 12:40:00,41.64,41.76,41.63,41.73,101582.0,28.1563,28.2374,28.1495,28.2172,101582.0
2016-05-03 12:50:00,41.74,41.75,41.65,41.71,74822.0,28.2239,28.2307,28.1631,28.2036,74822.0
2016-05-03 13:00:00,41.7,41.82,41.68,41.78,136406.0,28.1969,28.278,28.1833,28.251,136406.0
2016-05-03 13:10:00,41.78,41.84,41.75,41.84,63949.0,28.251,28.2915,28.2307,28.2915,63949.0
2016-05-03 13:20:00,41.83,41.88,41.78,41.88,45694.0,28.2848,28.3186,28.251,28.3186,45694.0
2016-05-03 13:30:00,41.88,41.91,41.84,41.87,49931.0,28.3186,28.3389,28.2915,28.3118,49931.0
2016-05-03 13:40:00,41.87,41.92,41.85,41.92,55410.0,28.3118,28.3456,28.2983,28.3456,55410.0
2016-05-03 13:50:00,41.91,41.93,41.86,41.87,56750.0,28.3389,28.3524,28.3051,28.3118,56750.0
2016-05-03 14:00:00,41.87,41.94,41.85,41.94,46778.0,28.3118,28.3591,28.2983,28.3591,46778.0
2016-05-03 14:10:00,41.94,41.97,41.9,41.95,66698.0,28.3591,28.3794,28.3321,28.3659,66698.0
2016-05-03 14:20:00,41.95,42.03,41.93,42.01,55754.0,28.3659,28.42,28.3524,28.4065,55754.0
2016-05-03 14:30:00,42.02,42.04,42.0,42.04,79712.0,28.4132,28.4268,28.3997,28.4268,79712.0
2016-05-03 14:40:00,42.03,42.09,42.01,42.07,125215.0,28.42,28.4606,28.4065,28.4471,125215.0
2016-05-03 14:50:00,42.07,42.12,42.01,42.11,86695.0,28.4471,28.4809,28.4065,28.4741,86695.0
2016-05-03 15:00:00,42.11,42.12,42.0,42.05,72196.0,28.4741,28.4809,28.3997,28.4335,72196.0
2016-05-03 15:10:00,42.05,42.07,42.01,42.04,56758.0,28.4335,28.4471,28.4065,28.4268,56758.0
2016-05-03 15:20:00,42.04,42.11,42.03,42.07,82634.0,28.4268,28.4741,28.42,28.4471,82634.0
2016-05-03 15:30:00,42.07,42.09,42.0,42.05,101637.0,28.4471,28.4606,28.3997,28.4335,101637.0
2016-05-03 15:40:00,42.04,42.18,42.04,42.18,137699.0,28.4268,28.5214,28.4268,28.5214,137699.0
2016-05-03 15:50:00,42.17,42.21,42.15,42.17,279225.0,28.5147,28.5417,28.5011,28.5147,279225.0
2016-05-04 09:30:00,42.0,42.07,41.89,42.01,95795.0,28.3997,28.4471,28.3253,28.4065,95795.0
2016-05-04 09:40:00,42.01,42.11,41.95,42.06,67570.0,28.4065,28.4741,28.3659,28.4403,67570.0
2016-05-04 09:50:00,42.06,42.23,42.03,42.21,80471.0,28.4403,28.5552,28.42,28.5417,80471.0
2016-05-04 10:00:00,42.23,42.24,42.06,42.1,56752.0,28.5552,28.562,28.4403,28.4673,56752.0
2016-05-04 10:10:00,42.09,42.16,42.0,42.04,73843.0,28.4606,28.5079,28.3997,28.4268,73843.0
2016-05-04 10:20:00,42.04,42.07,41.97,42.0,52472.0,28.4268,28.4471,28.3794,28.3997,52472.0
2016-05-04 10:30:00,41.99,42.0,41.86,41.91,48809.0,28.393,28.3997,28.3051,28.3389,48809.0
2016-05-04 10:40:00,41.91,41.94,41.76,41.83,60865.0,28.3389,28.3591,28.2374,28.2848,60865.0
2016-05-04 10:50:00,41.82,41.88,41.75,41.83,42358.0,28.278,28.3186,28.2307,28.2848,42358.0
2016-05-04 11:00:00,41.83,41.83,41.74,41.77,52893.0,28.2848,28.2848,28.2239,28.2442,52893.0
2016-05-04 11:10:00,41.77,41.83,41.72,41.76,45732.0,28.2442,28.2848,28.2104,28.2374,45732.0
2016-05-04 11:20:00,41.75,41.77,41.66,41.69,94476.0,28.2307,28.2442,28.1698,28.1901,94476.0
2016-05-04 11:30:00,41.69,41.77,41.68,41.76,47348.0,28.1901,28.2442,28.1833,28.2374,47348.0
2016-05-04 11:40:00,41.76,41.84,41.72,41.82,82542.0,28.2374,28.2915,28.2104,28.278,82542.0
2016-05-04 11:50:00,41.81,41.82,41.73,41.77,26422.0,28.2712,28.278,28.2172,28.2442,26422.0
2016-05-04 12:00:00,41.77,41.78,41.66,41.67,49740.0,28.2442,28.251,28.1698,28.1766,49740.0
2016-05-04 12:10:00,41.66,41.73,41.62,41.72,44259.0,28.1698,28.2172,28.1428,28.2104,44259.0
2016-05-04 12:20:00,41.71,41.78,41.7,41.73,31348.0,28.2036,28.251,28.1969,28.2172,31348.0
2016-05-04 12:30:00,41.73,41.75,41.69,41.7,29713.0,28.2172,28.2307,28.1901,28.1969,29713.0
2016-05-04 12:40:00,41.69,41.76,41.64,41.73,27317.0,28.1901,28.2374,28.1563,28.2172,27317.0
2016-05-04 12:50:00,41.72,41.73,41.64,41.64,26684.0,28.2104,28.2172,28.1563,28.1563,26684.0
2016-05-04 13:00:00,41.65,41.66,41.57,41.62,59836.0,28.1631,28.1698,28.109,28.1428,59836.0
2016-05-04 13:10:00,41.61,41.66,41.59,41.66,25041.0,28.136,28.1698,28.1225,28.1698,25041.0
2016-05-04 13:20:00,41.66,41.7,41.64,41.7,28405.0,28.1698,28.1969,28.1563,28.1969,28405.0
2016-05-04 13:30:00,41.7,41.74,41.65,41.67,26098.0,28.1969,28.2239,28.1631,28.1766,26098.0
2016-05-04 13:40:00,41.66,41.66,41.58,41.61,30076.0,28.1698,28.1698,28.1157,28.136,30076.0
2016-05-04 13:50:00,41.61,41.63,41.55,41.55,34060.0,28.136,28.1495,28.0954,28.0954,34060.0
2016-05-04 14:00:00,41.56,41.62,41.51,41.62,55262.0,28.1022,28.1428,28.0684,28.1428,55262.0
2016-05-04 14:10:00,41.61,41.63,41.52,41.63,76617.0,28.136,28.1495,28.0752,28.1495,76617.0
2016-05-04 14:20:00,41.64,41.7,41.59,41.7,60717.0,28.1563,28.1969,28.1225,28.1969,60717.0
2016-05-04 14:30:00,41.7,41.76,41.66,41.74,37643.0,28.1969,28.2374,28.1698,28.2239,37643.0
2016-05-04 14:40:00,41.74,41.85,41.72,41.84,31244.0,28.2239,28.2983,28.2104,28.2915,31244.0
2016-05-04 14:50:00,41.84,41.85,41.8,41.81,34403.0,28.2915,28.2983,28.2645,28.2712,34403.0
2016-05-04 15:00:00,41.81,41.85,41.78,41.8,32654.0,28.2712,28.2983,28.251,28.2645,32654.0
2016-05-04 15:10:00,41.81,41.84,41.76,41.8,76314.0,28.2712,28.2915,28.2374,28.2645,76314.0
2016-05-04 15:20:00,41.79,41.83,41.77,41.77,43020.0,28.2577,28.2848,28.2442,28.2442,43020.0
2016-05-04 15:30:00,41.78,41.86,41.78,41.78,76076.0,28.251,28.3051,28.251,28.251,76076.0
2016-05-04 15:40:00,41.79,41.88,41.78,41.8,158751.0,28.2577,28.3186,28.251,28.2645,158751.0
2016-05-04 15:50:00,41.8,41.81,41.73,41.77,210774.0,28.2645,28.2712,28.2172,28.2442,210774.0
2016-05-05 09:30:00,41.95,42.09,41.76,41.89,79285.0,28.3659,28.4606,28.2374,28.3253,79285.0
2016-05-05 09:40:00,41.89,41.92,41.6,41.82,52952.0,28.3253,28.3456,28.1292,28.278,52952.0
2016-05-05 09:50:00,41.84,41.94,41.73,41.92,146785.0,28.2915,28.3591,28.2172,28.3456,146785.0
2016-05-05 10:00:00,41.93,41.96,41.8,41.84,41236.0,28.3524,28.3727,28.2645,28.2915,41236.0
2016-05-05 10:10:00,41.84,41.85,41.75,41.81,109704.0,28.2915,28.2983,28.2307,28.2712,109704.0
2016-05-05 10:20:00,41.82,41.85,41.71,41.72,62373.0,28.278,28.2983,28.2036,28.2104,62373.0
2016-05-05 10:30:00,41.7,41.72,41.63,41.67,88418.0,28.1969,28.2104,28.1495,28.1766,88418.0
2016-05-05 10:40:00,41.69,41.7,41.61,41.68,41281.0,28.1901,28.1969,28.136,28.1833,41281.0
2016-05-05 10:50:00,41.67,41.71,41.65,41.69,74025.0,28.1766,28.2036,28.1631,28.1901,74025.0
2016-05-05 11:00:00,41.69,41.78,41.67,41.71,52548.0,28.1901,28.251,28.1766,28.2036,52548.0
2016-05-05 11:10:00,41.7,41.74,41.65,41.72,45832.0,28.1969,28.2239,28.1631,28.2104,45832.0
2016-05-05 11:20:00,41.71,41.72,41.62,41.68,30910.0,28.2036,28.2104,28.1428,28.1833,30910.0
2016-05-05 11:30:00,41.68,41.72,41.64,41.69,32934.0,28.1833,28.2104,28.1563,28.1901,32934.0
2016-05-05 11:40:00,41.69,41.74,41.67,41.68,50482.0,28.1901,28.2239,28.1766,28.1833,50482.0
2016-05-05 11:50:00,41.69,41.75,41.68,41.7,45425.0,28.1901,28.2307,28.1833,28.1969,45425.0
2016-05-05 12:00:00,41.69,41.78,41.68,41.7,34125.0,28.1901,28.251,28.1833,28.1969,34125.0
2016-05-05 12:10:00,41.7,41.72,41.66,41.66,30741.0,28.1969,28.2104,28.1698,28.1698,30741.0
2016-05-05 12:20:00,41.67,41.67,41.62,41.63,19137.0,28.1766,28.1766,28.1428,28.1495,19137.0
2016-05-05 12:30:00,41.64,41.7,41.61,41.69,29689.0,28.1563,28.1969,28.136,28.1901,29689.0
2016-05-05 12:40:00,41.69,41.72,41.64,41.65,23693.0,28.1901,28.2104,28.1563,28.1631,23693.0
2016-05-05 12:50:00,41.65,41.74,41.64,41.72,22184.0,28.1631,28.2239,28.1563,28.2104,22184.0
2016-05-05 13:00:00,41.72,41.72,41.63,41.63,14566.0,28.2104,28.2104,28.1495,28.1495,14566.0
2016-05-05 13:10:00,41.63,41.64,41.59,41.63,27469.0,28.1495,28.1563,28.1225,28.1495,27469.0
2016-05-05 13:20:00,41.64,41.64,41.51,41.51,45735.0,28.1563,28.1563,28.0684,28.0684,45735.0
2016-05-05 13:30:00,41.51,41.6,41.51,41.58,28328.0,28.0684,28.1292,28.0684,28.1157,28328.0
2016-05-05 13:40:00,41.58,41.62,41.57,41.58,23756.0,28.1157,28.1428,28.109,28.1157,23756.0
2016-05-05 13:50:00,41.57,41.59,41.54,41.58,36557.0,28.109,28.1225,28.0887,28.1157,36557.0
2016-05-05 14:00:00,41.58,41.64,41.55,41.62,32921.0,28.1157,28.1563,28.0954,28.1428,32921.0
2016-05-05 14:10:00,41.62,41.67,41.58,41.58,31796.0,28.1428,28.1766,28.1157,28.1157,31796.0
2016-05-05 14:20:00,41.58,41.61,41.54,41.56,53393.0,28.1157,28.136,28.0887,28.1022,53393.0
2016-05-05 14:30:00,41.57,41.58,41.54,41.58,32605.0,28.109,28.1157,28.0887,28.1157,32605.0
2016-05-05 14:40:00,41.57,41.63,41.57,41.61,57514.0,28.109,28.1495,28.109,28.136,57514.0
2016-05-05 14:50:00,41.62,41.64,41.54,41.57,49949.0,28.1428,28.1563,28.0887,28.109,49949.0
2016-05-05 15:00:00,41.55,41.57,41.52,41.55,41965.0,28.0954,28.109,28.0752,28.0954,41965.0
2016-05-05 15:10:00,41.55,41.62,41.53,41.58,58114.0,28.0954,28.1428,28.0819,28.1157,58114.0
2016-05-05 15:20:00,41.58,41.62,41.55,41.61,59831.0,28.1157,28.1428,28.0954,28.136,59831.0
2016-05-05 15:30:00,41.62,41.64,41.57,41.6,75390.0,28.1428,28.1563,28.109,28.1292,75390.0
2016-05-05 15:40:00,41.6,41.64,41.53,41.53,137318.0,28.1292,28.1563,28.0819,28.0819,137318.0
2016-05-05 15:50:00,41.53,41.55,41.47,41.51,357180.0,28.0819,28.0954,28.0413,28.0684,357180.0
2016-05-06 09:30:00,41.46,41.76,41.28,41.66,52239.0,28.0346,28.2374,27.9129,28.1698,52239.0
2016-05-06 09:40:00,41.68,41.84,41.67,41.71,31429.0,28.1833,28.2915,28.1766,28.2036,31429.0
2016-05-06 09:50:00,41.69,41.79,41.63,41.65,35260.0,28.1901,28.2577,28.1495,28.1631,35260.0
2016-05-06 10:00:00,41.65,41.8,41.64,41.78,61187.0,28.1631,28.2645,28.1563,28.251,61187.0
2016-05-06 10:10:00,41.78,41.83,41.73,41.83,77913.0,28.251,28.2848,28.2172,28.2848,77913.0
2016-05-06 10:20:00,41.83,41.84,41.68,41.77,64400.0,28.2848,28.2915,28.1833,28.2442,64400.0
2016-05-06 10:30:00,41.76,41.85,41.73,41.75,69153.0,28.2374,28.2983,28.2172,28.2307,69153.0
2016-05-06 10:40:00,41.75,41.85,41.7,41.82,92856.0,28.2307,28.2983,28.1969,28.278,92856.0
2016-05-06 10:50:00,41.81,41.84,41.74,41.78,51334.0,28.2712,28.2915,28.2239,28.251,51334.0
2016-05-06 11:00:00,41.79,41.88,41.77,41.78,49175.0,28.2577,28.3186,28.2442,28.251,49175.0
2016-05-06 11:10:00,41.79,41.85,41.72,41.8,50611.0,28.2577,28.2983,28.2104,28.2645,50611.0
2016-05-06 11:20:00,41.79,41.84,41.76,41.8,83186.0,28.2577,28.2915,28.2374,28.2645,83186.0
2016-05-06 11:30:00,41.79,41.81,41.7,41.81,38763.0,28.2577,28.2712,28.1969,28.2712,38763.0
2016-05-06 11:40:00,41.8,41.81,41.69,41.7,41397.0,28.2645,28.2712,28.1901,28.1969,41397.0
2016-05-06 11:50:00,41.69,41.7,41.67,41.67,19562.0,28.1901,28.1969,28.1766,28.1766,19562.0
2016-05-06 12:00:00,41.67,41.74,41.66,41.73,24790.0,28.1766,28.2239,28.1698,28.2172,24790.0
2016-05-06 12:10:00,41.73,41.77,41.7,41.7,25628.0,28.2172,28.2442,28.1969,28.1969,25628.0
2016-05-06 12:20:00,41.7,41.76,41.67,41.69,72390.0,28.1969,28.2374,28.1766,28.1901,72390.0
2016-05-06 12:30:00,41.69,41.78,41.67,41.75,62166.0,28.1901,28.251,28.1766,28.2307,62166.0
2016-05-06 12:40:00,41.76,41.84,41.76,41.84,42317.0,28.2374,28.2915,28.2374,28.2915,42317.0
2016-05-06 12:50:00,41.84,41.93,41.82,41.93,41338.0,28.2915,28.3524,28.278,28.3524,41338.0
2016-05-06 13:00:00,41.93,42.02,41.9,42.0,77605.0,28.3524,28.4132,28.3321,28.3997,77605.0
2016-05-06 13:10:00,42.0,42.11,41.99,42.1,81427.0,28.3997,28.4741,28.393,28.4673,81427.0
2016-05-06 13:20:00,42.1,42.18,42.09,42.17,78949.0,28.4673,28.5214,28.4606,28.5147,78949.0
2016-05-06 13:30:00,42.16,42.24,42.14,42.16,106920.0,28.5079,28.562,28.4944,28.5079,106920.0
2016-05-06 13:40:00,42.16,42.19,42.1,42.19,41018.0,28.5079,28.5282,28.4673,28.5282,41018.0
2016-05-06 13:50:00,42.19,42.24,42.16,42.23,88001.0,28.5282,28.562,28.5079,28.5552,88001.0
2016-05-06 14:00:00,42.23,42.32,42.22,42.29,81378.0,28.5552,28.6161,28.5485,28.5958,81378.0
2016-05-06 14:10:00,42.29,42.35,42.25,42.35,78010.0,28.5958,28.6364,28.5688,28.6364,78010.0
2016-05-06 14:20:00,42.34,42.36,42.29,42.32,62601.0,28.6296,28.6431,28.5958,28.6161,62601.0
2016-05-06 14:30:00,42.33,42.33,42.2,42.27,47719.0,28.6229,28.6229,28.535,28.5823,47719.0
2016-05-06 14:40:00,42.27,42.36,42.25,42.34,75881.0,28.5823,28.6431,28.5688,28.6296,75881.0
2016-05-06 14:50:00,42.34,42.37,42.26,42.26,67631.0,28.6296,28.6499,28.5755,28.5755,67631.0
2016-05-06 15:00:00,42.25,42.31,42.21,42.22,54149.0,28.5688,28.6093,28.5417,28.5485,54149.0
2016-05-06 15:10:00,42.23,42.26,42.2,42.24,69422.0,28.5552,28.5755,28.535,28.562,69422.0
2016-05-06 15:20:00,42.24,42.24,42.17,42.17,59541.0,28.562,28.562,28.5147,28.5147,59541.0
2016-05-06 15:30:00,42.18,42.2,42.1,42.1,88466.0,28.5214,28.535,28.4673,28.4673,88466.0
2016-05-06 15:40:00,42.11,42.11,42.02,42.05,140442.0,28.4741,28.4741,28.4132,28.4335,140442.0
2016-05-06 15:50:00,42.06,42.12,42.05,42.12,168631.0,28.4403,28.4809,28.4335,28.4809,168631.0
2016-05-09 09:30:00,42.19,42.26,42.03,42.18,88806.0,28.5282,28.5755,28.42,28.5214,88806.0
2016-05-09 09:40:00,42.12,42.33,42.06,42.21,61787.0,28.4809,28.6229,28.4403,28.5417,61787.0
2016-05-09 09:50:00,42.21,42.32,42.17,42.3,144681.0,28.5417,28.6161,28.5147,28.6026,144681.0
2016-05-09 10:00:00,42.3,42.45,42.28,42.38,65511.0,28.6026,28.704,28.5891,28.6567,65511.0
2016-05-09 10:10:00,42.38,42.47,42.31,42.35,65371.0,28.6567,28.7175,28.6093,28.6364,65371.0
2016-05-09 10:20:00,42.36,42.38,42.23,42.29,74894.0,28.6431,28.6567,28.5552,28.5958,74894.0
2016-05-09 10:30:00,42.3,42.32,42.21,42.25,58389.0,28.6026,28.6161,28.5417,28.5688,58389.0
2016-05-09 10:40:00,42.25,42.36,42.25,42.36,54211.0,28.5688,28.6431,28.5688,28.6431,54211.0
2016-05-09 10:50:00,42.36,42.39,42.26,42.36,95639.0,28.6431,28.6634,28.5755,28.6431,95639.0
2016-05-09 11:00:00,42.36,42.43,42.35,42.37,74891.0,28.6431,28.6905,28.6364,28.6499,74891.0
2016-05-09 11:10:00,42.38,42.4,42.24,42.3,58132.0,28.6567,28.6702,28.562,28.6026,58132.0
2016-05-09 11:20:00,42.31,42.38,42.29,42.31,66739.0,28.6093,28.6567,28.5958,28.6093,66739.0
2016-05-09 11:30:00,42.29,42.36,42.29,42.35,48712.0,28.5958,28.6431,28.5958,28.6364,48712.0
2016-05-09 11:40:00,42.34,42.41,42.31,42.33,88852.0,28.6296,28.677,28.6093,28.6229,88852.0
2016-05-09 11:50:00,42.33,42.41,42.32,42.38,43107.0,28.6229,28.677,28.6161,28.6567,43107.0
2016-05-09 12:00:00,42.37,42.43,42.34,42.35,51660.0,28.6499,28.6905,28.6296,28.6364,51660.0
2016-05-09 12:10:00,42.35,42.43,42.34,42.43,41919.0,28.6364,28.6905,28.6296,28.6905,41919.0
2016-05-09 12:20:00,42.42,42.47,42.38,42.47,42352.0,28.6837,28.7175,28.6567,28.7175,42352.0
2016-05-09 12:30:00,42.47,42.5,42.45,42.48,38450.0,28.7175,28.7378,28.704,28.7243,38450.0
2016-05-09 12:40:00,42.48,42.56,42.47,42.54,43392.0,28.7243,28.7784,28.7175,28.7649,43392.0
2016-05-09 12:50:00,42.54,42.62,42.52,42.61,53665.0,28.7649,28.819,28.7513,28.8122,53665.0
2016-05-09 13:00:00,42.61,42.69,42.59,42.69,51091.0,28.8122,28.8663,28.7987,28.8663,51091.0
2016-05-09 13:10:00,42.69,42.73,42.63,42.64,47012.0,28.8663,28.8933,28.8257,28.8325,47012.0
2016-05-09 13:20:00,42.65,42.72,42.65,42.67,41630.0,28.8392,28.8866,28.8392,28.8528,41630.0
2016-05-09 13:30:00,42.67,42.74,42.65,42.67,57198.0,28.8528,28.9001,28.8392,28.8528,57198.0
2016-05-09 13:40:00,42.67,42.75,42.66,42.75,39448.0,28.8528,28.9069,28.846,28.9069,39448.0
2016-05-09 13:50:00,42.75,42.77,42.73,42.76,53067.0,28.9069,28.9204,28.8933,28.9136,53067.0
2016-05-09 14:00:00,42.76,42.78,42.68,42.7,82885.0,28.9136,28.9271,28.8595,28.873,82885.0
2016-05-09 14:10:00,42.69,42.71,42.58,42.62,54605.0,28.8663,28.8798,28.7919,28.819,54605.0
2016-05-09 14:20:00,42.62,42.65,42.59,42.59,49618.0,28.819,28.8392,28.7987,28.7987,49618.0
2016-05-09 14:30:00,42.6,42.7,42.6,42.67,57115.0,28.8054,28.873,28.8054,28.8528,57115.0
2016-05-09 14:40:00,42.68,42.69,42.64,42.68,42704.0,28.8595,28.8663,28.8325,28.8595,42704.0
2016-05-09 14:50:00,42.69,42.75,42.68,42.7,85520.0,28.8663,28.9069,28.8595,28.873,85520.0
2016-05-09 15:00:00,42.71,42.71,42.58,42.62,59165.0,28.8798,28.8798,28.7919,28.819,59165.0
2016-05-09 15:10:00,42.61,42.64,42.58,42.58,80581.0,28.8122,28.8325,28.7919,28.7919,80581.0
2016-05-09 15:20:00,42.59,42.64,42.58,42.58,69281.0,28.7987,28.8325,28.7919,28.7919,69281.0
2016-05-09 15:30:00,42.59,42.62,42.55,42.55,92495.0,28.7987,28.819,28.7716,28.7716,92495.0
2016-05-09 15:40:00,42.55,42.59,42.53,42.53,109311.0,28.7716,28.7987,28.7581,28.7581,109311.0
2016-05-09 15:50:00,42.53,42.55,42.49,42.53,218914.0,28.7581,28.7716,28.7311,28.7581,218914.0
2016-05-10 09:30:00,42.62,42.79,42.58,42.74,62224.0,28.819,28.9339,28.7919,28.9001,62224.0
2016-05-10 09:40:00,42.73,42.86,42.72,42.85,36585.0,28.8933,28.9812,28.8866,28.9745,36585.0
2016-05-10 09:50:00,42.84,42.85,42.7,42.83,69372.0,28.9677,28.9745,28.873,28.961,69372.0
2016-05-10 10:00:00,42.83,42.83,42.65,42.66,45344.0,28.961,28.961,28.8392,28.846,45344.0
2016-05-10 10:10:00,42.66,42.75,42.66,42.7,41097.0,28.846,28.9069,28.846,28.873,41097.0
2016-05-10 10:20:00,42.69,42.81,42.67,42.8,46216.0,28.8663,28.9474,28.8528,28.9407,46216.0
2016-05-10 10:30:00,42.81,42.91,42.8,42.88,18676.0,28.9474,29.015,28.9407,28.9948,18676.0
2016-05-10 10:40:00,42.88,42.97,42.88,42.97,15855.0,28.9948,29.0556,28.9948,29.0556,15855.0
2016-05-10 10:50:00,42.96,42.96,42.81,42.84,52056.0,29.0489,29.0489,28.9474,28.9677,52056.0
2016-05-10 11:00:00,42.83,42.99,42.81,42.84,113329.0,28.961,29.0691,28.9474,28.9677,113329.0
2016-05-10 11:10:00,42.83,42.85,42.75,42.77,63031.0,28.961,28.9745,28.9069,28.9204,63031.0
2016-05-10 11:20:00,42.77,42.78,42.69,42.76,67001.0,28.9204,28.9271,28.8663,28.9136,67001.0
2016-05-10 11:30:00,42.76,42.79,42.7,42.76,61338.0,28.9136,28.9339,28.873,28.9136,61338.0
2016-05-10 11:40:00,42.75,42.84,42.7,42.8,46815.0,28.9069,28.9677,28.873,28.9407,46815.0
2016-05-10 11:50:00,42.81,42.9,42.79,42.9,54461.0,28.9474,29.0083,28.9339,29.0083,54461.0
2016-05-10 12:00:00,42.9,42.9,42.81,42.89,78143.0,29.0083,29.0083,28.9474,29.0015,78143.0
2016-05-10 12:10:00,42.89,43.03,42.89,43.03,32504.0,29.0015,29.0962,29.0015,29.0962,32504.0
2016-05-10 12:20:00,43.03,43.03,42.96,43.02,37231.0,29.0962,29.0962,29.0489,29.0894,37231.0
2016-05-10 12:30:00,43.02,43.03,42.91,42.93,26980.0,29.0894,29.0962,29.015,29.0286,26980.0
2016-05-10 12:40:00,42.93,42.95,42.88,42.88,13494.0,29.0286,29.0421,28.9948,28.9948,13494.0
2016-05-10 12:50:00,42.89,42.96,42.89,42.95,29934.0,29.0015,29.0489,29.0015,29.0421,29934.0
2016-05-10 13:00:00,42.95,43.01,42.94,43.01,25675.0,29.0421,29.0827,29.0353,29.0827,25675.0
2016-05-10 13:10:00,43.01,43.03,42.99,43.01,35907.0,29.0827,29.0962,29.0691,29.0827,35907.0
2016-05-10 13:20:00,43.01,43.04,43.0,43.04,25482.0,29.0827,29.103,29.0759,29.103,25482.0
2016-05-10 13:30:00,43.05,43.1,43.03,43.1,39008.0,29.1097,29.1435,29.0962,29.1435,39008.0
2016-05-10 13:40:00,43.1,43.16,43.09,43.14,33487.0,29.1435,29.1841,29.1368,29.1706,33487.0
2016-05-10 13:50:00,43.15,43.18,43.13,43.15,23517.0,29.1773,29.1976,29.1638,29.1773,23517.0
2016-05-10 14:00:00,43.14,43.15,43.09,43.12,40083.0,29.1706,29.1773,29.1368,29.157,40083.0
2016-05-10 14:10:00,43.12,43.15,43.09,43.1,47244.0,29.157,29.1773,29.1368,29.1435,47244.0
2016-05-10 14:20:00,43.1,43.16,43.08,43.12,34119.0,29.1435,29.1841,29.13,29.157,34119.0
2016-05-10 14:30:00,43.12,43.2,43.11,43.2,34113.0,29.157,29.2111,29.1503,29.2111,34113.0
2016-05-10 14:40:00,43.2,43.21,43.16,43.18,41520.0,29.2111,29.2179,29.1841,29.1976,41520.0
2016-05-10 14:50:00,43.18,43.19,43.08,43.1,25202.0,29.1976,29.2044,29.13,29.1435,25202.0
2016-05-10 15:00:00,43.1,43.17,43.08,43.15,80925.0,29.1435,29.1909,29.13,29.1773,80925.0
2016-05-10 15:10:00,43.15,43.21,43.14,43.19,32467.0,29.1773,29.2179,29.1706,29.2044,32467.0
2016-05-10 15:20:00,43.19,43.2,43.11,43.12,117696.0,29.2044,29.2111,29.1503,29.157,117696.0
2016-05-10 15:30:00,43.12,43.12,43.05,43.11,94005.0,29.157,29.157,29.1097,29.1503,94005.0
2016-05-10 15:40:00,43.11,43.12,43.06,43.1,107698.0,29.1503,29.157,29.1165,29.1435,107698.0
2016-05-10 15:50:00,43.09,43.11,43.07,43.09,143951.0,29.1368,29.1503,29.1232,29.1368,143951.0
2016-05-11 09:30:00,43.08,43.31,43.02,43.27,56002.0,29.13,29.2855,29.0894,29.2585,56002.0
2016-05-11 09:40:00,43.25,43.33,43.18,43.21,35780.0,29.245,29.299,29.1976,29.2179,35780.0
2016-05-11 09:50:00,43.21,43.21,42.98,43.02,28607.0,29.2179,29.2179,29.0624,29.0894,28607.0
2016-05-11 10:00:00,43.01,43.06,42.91,42.92,61519.0,29.0827,29.1165,29.015,29.0218,61519.0
2016-05-11 10:10:00,42.91,42.97,42.87,42.92,33314.0,29.015,29.0556,28.988,29.0218,33314.0
2016-05-11 10:20:00,42.92,43.03,42.92,42.99,63344.0,29.0218,29.0962,29.0218,29.0691,63344.0
2016-05-11 10:30:00,42.99,43.15,42.99,43.13,84514.0,29.0691,29.1773,29.0691,29.1638,84514.0
2016-05-11 10:40:00,43.14,43.17,43.1,43.1,30124.0,29.1706,29.1909,29.1435,29.1435,30124.0
2016-05-11 10:50:00,43.08,43.11,43.03,43.05,36642.0,29.13,29.1503,29.0962,29.1097,36642.0
2016-05-11 11:00:00,43.04,43.05,42.88,42.9,21677.0,29.103,29.1097,28.9948,29.0083,21677.0
2016-05-11 11:10:00,42.89,42.94,42.86,42.87,42877.0,29.0015,29.0353,28.9812,28.988,42877.0
2016-05-11 11:20:00,42.86,42.92,42.85,42.88,27498.0,28.9812,29.0218,28.9745,28.9948,27498.0
2016-05-11 11:30:00,42.87,42.94,42.84,42.9,26038.0,28.988,29.0353,28.9677,29.0083,26038.0
2016-05-11 11:40:00,42.9,42.96,42.85,42.87,29403.0,29.0083,29.0489,28.9745,28.988,29403.0
2016-05-11 11:50:00,42.87,42.94,42.86,42.92,26663.0,28.988,29.0353,28.9812,29.0218,26663.0
2016-05-11 12:00:00,42.92,43.0,42.89,42.9,39060.0,29.0218,29.0759,29.0015,29.0083,39060.0
2016-05-11 12:10:00,42.9,42.94,42.89,42.93,17706.0,29.0083,29.0353,29.0015,29.0286,17706.0
2016-05-11 12:20:00,42.94,43.0,42.94,42.98,24485.0,29.0353,29.0759,29.0353,29.0624,24485.0
2016-05-11 12:30:00,42.98,43.03,42.96,43.02,19125.0,29.0624,29.0962,29.0489,29.0894,19125.0
2016-05-11 12:40:00,43.02,43.06,43.01,43.02,22349.0,29.0894,29.1165,29.0827,29.0894,22349.0
2016-05-11 12:50:00,43.02,43.09,43.01,43.08,23090.0,29.0894,29.1368,29.0827,29.13,23090.0
2016-05-11 13:00:00,43.07,43.15,43.07,43.13,26348.0,29.1232,29.1773,29.1232,29.1638,26348.0
2016-05-11 13:10:00,43.14,43.17,43.11,43.13,32363.0,29.1706,29.1909,29.1503,29.1638,32363.0
2016-05-11 13:20:00,43.13,43.13,43.06,43.08,25454.0,29.1638,29.1638,29.1165,29.13,25454.0
2016-05-11 13:30:00,43.08,43.1,43.02,43.05,27113.0,29.13,29.1435,29.0894,29.1097,27113.0
2016-05-11 13:40:00,43.05,43.09,43.05,43.09,19941.0,29.1097,29.1368,29.1097,29.1368,19941.0
2016-05-11 13:50:00,43.09,43.11,43.05,43.05,34986.0,29.1368,29.1503,29.1097,29.1097,34986.0
2016-05-11 14:00:00,43.05,43.07,42.99,42.99,45811.0,29.1097,29.1232,29.0691,29.0691,45811.0
2016-05-11 14:10:00,42.98,43.01,42.95,42.98,34863.0,29.0624,29.0827,29.0421,29.0624,34863.0
2016-05-11 14:20:00,42.98,42.99,42.94,42.98,20996.0,29.0624,29.0691,29.0353,29.0624,20996.0
2016-05-11 14:30:00,42.97,43.01,42.97,43.01,21694.0,29.0556,29.0827,29.0556,29.0827,21694.0
2016-05-11 14:40:00,43.01,43.09,43.0,43.04,80533.0,29.0827,29.1368,29.0759,29.103,80533.0
2016-05-11 14:50:00,43.03,43.05,43.0,43.02,78230.0,29.0962,29.1097,29.0759,29.0894,78230.0
2016-05-11 15:00:00,43.02,43.02,42.94,42.95,41746.0,29.0894,29.0894,29.0353,29.0421,41746.0
2016-05-11 15:10:00,42.94,42.98,42.9,42.9,33474.0,29.0353,29.0624,29.0083,29.0083,33474.0
2016-05-11 15:20:00,42.89,42.95,42.86,42.89,42848.0,29.0015,29.0421,28.9812,29.0015,42848.0
2016-05-11 15:30:00,42.9,42.93,42.87,42.87,34943.0,29.0083,29.0286,28.988,28.988,34943.0
2016-05-11 15:40:00,42.87,42.89,42.82,42.86,73988.0,28.988,29.0015,28.9542,28.9812,73988.0
2016-05-11 15:50:00,42.86,42.87,42.81,42.82,238688.0,28.9812,28.988,28.9474,28.9542,238688.0
2016-05-12 09:30:00,43.31,43.44,43.22,43.38,60051.0,29.2855,29.3734,29.2247,29.3329,60051.0
2016-05-12 09:40:00,43.38,43.39,43.13,43.24,72800.0,29.3329,29.3396,29.1638,29.2382,72800.0
2016-05-12 09:50:00,43.24,43.32,43.06,43.08,41350.0,29.2382,29.2923,29.1165,29.13,41350.0
2016-05-12 10:00:00,43.09,43.15,42.97,42.99,46239.0,29.1368,29.1773,29.0556,29.0691,46239.0
2016-05-12 10:10:00,42.98,43.05,42.87,42.87,50434.0,29.0624,29.1097,28.988,28.988,50434.0
2016-05-12 10:20:00,42.87,42.97,42.83,42.93,45259.0,28.988,29.0556,28.961,29.0286,45259.0
2016-05-12 10:30:00,42.93,42.93,42.74,42.75,91874.0,29.0286,29.0286,28.9001,28.9069,91874.0
2016-05-12 10:40:00,42.75,42.77,42.66,42.67,99993.0,28.9069,28.9204,28.846,28.8528,99993.0
2016-05-12 10:50:00,42.66,42.76,42.63,42.75,63659.0,28.846,28.9136,28.8257,28.9069,63659.0
2016-05-12 11:00:00,42.74,42.78,42.57,42.57,46454.0,28.9001,28.9271,28.7851,28.7851,46454.0
2016-05-12 11:10:00,42.58,42.62,42.54,42.59,28853.0,28.7919,28.819,28.7649,28.7987,28853.0
2016-05-12 11:20:00,42.58,42.58,42.49,42.56,42853.0,28.7919,28.7919,28.7311,28.7784,42853.0
2016-05-12 11:30:00,42.55,42.67,42.54,42.59,49944.0,28.7716,28.8528,28.7649,28.7987,49944.0
2016-05-12 11:40:00,42.6,42.61,42.53,42.53,23538.0,28.8054,28.8122,28.7581,28.7581,23538.0
2016-05-12 11:50:00,42.54,42.55,42.43,42.45,38359.0,28.7649,28.7716,28.6905,28.704,38359.0
2016-05-12 12:00:00,42.45,42.53,42.4,42.53,34324.0,28.704,28.7581,28.6702,28.7581,34324.0
2016-05-12 12:10:00,42.53,42.54,42.47,42.47,26147.0,28.7581,28.7649,28.7175,28.7175,26147.0
2016-05-12 12:20:00,42.48,42.51,42.47,42.5,26733.0,28.7243,28.7446,28.7175,28.7378,26733.0
2016-05-12 12:30:00,42.5,42.6,42.5,42.52,21279.0,28.7378,28.8054,28.7378,28.7513,21279.0
2016-05-12 12:40:00,42.51,42.59,42.49,42.58,18133.0,28.7446,28.7987,28.7311,28.7919,18133.0
2016-05-12 12:50:00,42.59,42.63,42.56,42.6,20319.0,28.7987,28.8257,28.7784,28.8054,20319.0
2016-05-12 13:00:00,42.6,42.62,42.56,42.56,29044.0,28.8054,28.819,28.7784,28.7784,29044.0
2016-05-12 13:10:00,42.55,42.56,42.51,42.51,31820.0,28.7716,28.7784,28.7446,28.7446,31820.0
2016-05-12 13:20:00,42.51,42.59,42.47,42.59,40064.0,28.7446,28.7987,28.7175,28.7987,40064.0
2016-05-12 13:30:00,42.58,42.58,42.52,42.53,19118.0,28.7919,28.7919,28.7513,28.7581,19118.0
2016-05-12 13:40:00,42.52,42.57,42.52,42.55,9901.0,28.7513,28.7851,28.7513,28.7716,9901.0
2016-05-12 13:50:00,42.55,42.59,42.53,42.59,15059.0,28.7716,28.7987,28.7581,28.7987,15059.0
2016-05-12 14:00:00,42.6,42.63,42.56,42.57,35330.0,28.8054,28.8257,28.7784,28.7851,35330.0
2016-05-12 14:10:00,42.56,42.7,42.56,42.67,93229.0,28.7784,28.873,28.7784,28.8528,93229.0
2016-05-12 14:20:00,42.66,42.7,42.66,42.66,20557.0,28.846,28.873,28.846,28.846,20557.0
2016-05-12 14:30:00,42.66,42.69,42.63,42.66,48134.0,28.846,28.8663,28.8257,28.846,48134.0
2016-05-12 14:40:00,42.66,42.76,42.65,42.76,31717.0,28.846,28.9136,28.8392,28.9136,31717.0
2016-05-12 14:50:00,42.77,42.79,42.71,42.71,18775.0,28.9204,28.9339,28.8798,28.8798,18775.0
2016-05-12 15:00:00,42.72,42.72,42.65,42.66,44080.0,28.8866,28.8866,28.8392,28.846,44080.0
2016-05-12 15:10:00,42.66,42.73,42.65,42.67,32462.0,28.846,28.8933,28.8392,28.8528,32462.0
2016-05-12 15:20:00,42.67,42.7,42.65,42.68,81041.0,28.8528,28.873,28.8392,28.8595,81041.0
2016-05-12 15:30:00,42.69,42.71,42.63,42.65,57001.0,28.8663,28.8798,28.8257,28.8392,57001.0
2016-05-12 15:40:00,42.65,42.66,42.58,42.66,98721.0,28.8392,28.846,28.7919,28.846,98721.0
2016-05-12 15:50:00,42.66,42.66,42.57,42.62,176982.0,28.846,28.846,28.7851,28.819,176982.0
2016-05-13 09:30:00,42.51,42.61,42.47,42.55,48816.0,28.7446,28.8122,28.7175,28.7716,48816.0
2016-05-13 09:40:00,42.56,42.63,42.5,42.62,88960.0,28.7784,28.8257,28.7378,28.819,88960.0
2016-05-13 09:50:00,42.64,42.65,42.42,42.44,47294.0,28.8325,28.8392,28.6837,28.6972,47294.0
2016-05-13 10:00:00,42.44,42.54,42.36,42.38,132919.0,28.6972,28.7649,28.6431,28.6567,132919.0
2016-05-13 10:10:00,42.37,42.55,42.34,42.55,39356.0,28.6499,28.7716,28.6296,28.7716,39356.0
2016-05-13 10:20:00,42.57,42.57,42.42,42.44,34558.0,28.7851,28.7851,28.6837,28.6972,34558.0
2016-05-13 10:30:00,42.42,42.43,42.31,42.31,26370.0,28.6837,28.6905,28.6093,28.6093,26370.0
2016-05-13 10:40:00,42.33,42.36,42.25,42.25,73930.0,28.6229,28.6431,28.5688,28.5688,73930.0
2016-05-13 10:50:00,42.25,42.3,42.23,42.29,107513.0,28.5688,28.6026,28.5552,28.5958,107513.0
2016-05-13 11:00:00,42.29,42.52,42.29,42.5,66279.0,28.5958,28.7513,28.5958,28.7378,66279.0
2016-05-13 11:10:00,42.5,42.51,42.43,42.5,31111.0,28.7378,28.7446,28.6905,28.7378,31111.0
2016-05-13 11:20:00,42.49,42.6,42.47,42.58,35860.0,28.7311,28.8054,28.7175,28.7919,35860.0
2016-05-13 11:30:00,42.58,42.61,42.46,42.49,27838.0,28.7919,28.8122,28.7108,28.7311,27838.0
2016-05-13 11:40:00,42.5,42.5,42.4,42.4,39438.0,28.7378,28.7378,28.6702,28.6702,39438.0
2016-05-13 11:50:00,42.39,42.43,42.39,42.41,27629.0,28.6634,28.6905,28.6634,28.677,27629.0
2016-05-13 12:00:00,42.42,42.45,42.39,42.41,26556.0,28.6837,28.704,28.6634,28.677,26556.0
2016-05-13 12:10:00,42.41,42.42,42.34,42.34,78943.0,28.677,28.6837,28.6296,28.6296,78943.0
2016-05-13 12:20:00,42.34,42.37,42.33,42.35,40878.0,28.6296,28.6499,28.6229,28.6364,40878.0
2016-05-13 12:30:00,42.35,42.38,42.25,42.27,44406.0,28.6364,28.6567,28.5688,28.5823,44406.0
2016-05-13 12:40:00,42.26,42.26,42.19,42.21,37193.0,28.5755,28.5755,28.5282,28.5417,37193.0
2016-05-13 12:50:00,42.22,42.24,42.15,42.15,28115.0,28.5485,28.562,28.5011,28.5011,28115.0
2016-05-13 13:00:00,42.16,42.19,42.15,42.17,32518.0,28.5079,28.5282,28.5011,28.5147,32518.0
2016-05-13 13:10:00,42.18,42.22,42.17,42.18,75333.0,28.5214,28.5485,28.5147,28.5214,75333.0
2016-05-13 13:20:00,42.17,42.18,42.11,42.11,52689.0,28.5147,28.5214,28.4741,28.4741,52689.0
2016-05-13 13:30:00,42.12,42.15,42.09,42.09,31120.0,28.4809,28.5011,28.4606,28.4606,31120.0
2016-05-13 13:40:00,42.08,42.1,42.04,42.05,40707.0,28.4538,28.4673,28.4268,28.4335,40707.0
2016-05-13 13:50:00,42.05,42.1,42.02,42.1,24671.0,28.4335,28.4673,28.4132,28.4673,24671.0
2016-05-13 14:00:00,42.09,42.13,42.06,42.08,21664.0,28.4606,28.4876,28.4403,28.4538,21664.0
2016-05-13 14:10:00,42.08,42.1,42.03,42.06,54216.0,28.4538,28.4673,28.42,28.4403,54216.0
2016-05-13 14:20:00,42.05,42.06,41.97,42.0,52700.0,28.4335,28.4403,28.3794,28.3997,52700.0
2016-05-13 14:30:00,41.99,42.03,41.94,41.95,45400.0,28.393,28.42,28.3591,28.3659,45400.0
2016-05-13 14:40:00,41.96,41.96,41.9,41.95,44627.0,28.3727,28.3727,28.3321,28.3659,44627.0
2016-05-13 14:50:00,41.95,41.97,41.89,41.94,64116.0,28.3659,28.3794,28.3253,28.3591,64116.0
2016-05-13 15:00:00,41.95,41.96,41.9,41.91,34671.0,28.3659,28.3727,28.3321,28.3389,34671.0
2016-05-13 15:10:00,41.91,42.0,41.91,41.98,57437.0,28.3389,28.3997,28.3389,28.3862,57437.0
2016-05-13 15:20:00,41.98,42.04,41.97,42.0,47153.0,28.3862,28.4268,28.3794,28.3997,47153.0
2016-05-13 15:30:00,42.0,42.03,41.98,42.0,55772.0,28.3997,28.42,28.3862,28.3997,55772.0
2016-05-13 15:40:00,42.0,42.03,41.98,42.01,117343.0,28.3997,28.42,28.3862,28.4065,117343.0
2016-05-13 15:50:00,42.0,42.01,41.92,41.96,328600.0,28.3997,28.4065,28.3456,28.3727,328600.0
2016-05-16 09:30:00,42.01,42.15,41.78,42.01,117522.0,28.4065,28.5011,28.251,28.4065,117522.0
2016-05-16 09:40:00,42.03,42.17,41.98,42.1,73242.0,28.42,28.5147,28.3862,28.4673,73242.0
2016-05-16 09:50:00,42.11,42.12,41.77,41.79,71507.0,28.4741,28.4809,28.2442,28.2577,71507.0
2016-05-16 10:00:00,41.81,41.93,41.74,41.91,97619.0,28.2712,28.3524,28.2239,28.3389,97619.0
2016-05-16 10:10:00,41.91,42.09,41.91,41.97,61399.0,28.3389,28.4606,28.3389,28.3794,61399.0
2016-05-16 10:20:00,41.97,41.97,41.82,41.85,65683.0,28.3794,28.3794,28.278,28.2983,65683.0
2016-05-16 10:30:00,41.85,41.91,41.78,41.88,41087.0,28.2983,28.3389,28.251,28.3186,41087.0
2016-05-16 10:40:00,41.87,41.87,41.76,41.82,51852.0,28.3118,28.3118,28.2374,28.278,51852.0
2016-05-16 10:50:00,41.82,41.88,41.81,41.87,45370.0,28.278,28.3186,28.2712,28.3118,45370.0
2016-05-16 11:00:00,41.87,41.88,41.8,41.81,163009.0,28.3118,28.3186,28.2645,28.2712,163009.0
2016-05-16 11:10:00,41.81,41.81,41.67,41.68,73697.0,28.2712,28.2712,28.1766,28.1833,73697.0
2016-05-16 11:20:00,41.68,41.83,41.67,41.83,158197.0,28.1833,28.2848,28.1766,28.2848,158197.0
2016-05-16 11:30:00,41.83,42.04,41.82,42.04,52333.0,28.2848,28.4268,28.278,28.4268,52333.0
2016-05-16 11:40:00,42.04,42.14,42.03,42.12,46009.0,28.4268,28.4944,28.42,28.4809,46009.0
2016-05-16 11:50:00,42.12,42.19,42.1,42.19,49631.0,28.4809,28.5282,28.4673,28.5282,49631.0
2016-05-16 12:00:00,42.2,42.2,41.98,42.03,82566.0,28.535,28.535,28.3862,28.42,82566.0
2016-05-16 12:10:00,42.04,42.07,41.99,42.05,52033.0,28.4268,28.4471,28.393,28.4335,52033.0
2016-05-16 12:20:00,42.05,42.11,42.04,42.04,38790.0,28.4335,28.4741,28.4268,28.4268,38790.0
2016-05-16 12:30:00,42.04,42.11,42.03,42.05,32454.0,28.4268,28.4741,28.42,28.4335,32454.0
2016-05-16 12:40:00,42.05,42.09,42.0,42.08,39409.0,28.4335,28.4606,28.3997,28.4538,39409.0
2016-05-16 12:50:00,42.08,42.13,42.07,42.11,35994.0,28.4538,28.4876,28.4471,28.4741,35994.0
2016-05-16 13:00:00,42.12,42.13,42.1,42.13,37361.0,28.4809,28.4876,28.4673,28.4876,37361.0
2016-05-16 13:10:00,42.13,42.18,42.09,42.16,72751.0,28.4876,28.5214,28.4606,28.5079,72751.0
2016-05-16 13:20:00,42.17,42.2,42.13,42.15,46151.0,28.5147,28.535,28.4876,28.5011,46151.0
2016-05-16 13:30:00,42.15,42.19,42.14,42.18,34380.0,28.5011,28.5282,28.4944,28.5214,34380.0
2016-05-16 13:40:00,42.18,42.18,42.12,42.15,39597.0,28.5214,28.5214,28.4809,28.5011,39597.0
2016-05-16 13:50:00,42.16,42.19,42.15,42.16,41054.0,28.5079,28.5282,28.5011,28.5079,41054.0
2016-05-16 14:00:00,42.17,42.28,42.17,42.28,54396.0,28.5147,28.5891,28.5147,28.5891,54396.0
2016-05-16 14:10:00,42.28,42.3,42.25,42.26,36010.0,28.5891,28.6026,28.5688,28.5755,36010.0
2016-05-16 14:20:00,42.27,42.32,42.26,42.29,44509.0,28.5823,28.6161,28.5755,28.5958,44509.0
2016-05-16 14:30:00,42.28,42.35,42.26,42.3,57617.0,28.5891,28.6364,28.5755,28.6026,57617.0
2016-05-16 14:40:00,42.31,42.38,42.3,42.34,70929.0,28.6093,28.6567,28.6026,28.6296,70929.0
2016-05-16 14:50:00,42.35,42.4,42.34,42.34,29610.0,28.6364,28.6702,28.6296,28.6296,29610.0
2016-05-16 15:00:00,42.35,42.37,42.31,42.37,47347.0,28.6364,28.6499,28.6093,28.6499,47347.0
2016-05-16 15:10:00,42.36,42.36,42.26,42.34,84288.0,28.6431,28.6431,28.5755,28.6296,84288.0
2016-05-16 15:20:00,42.34,42.37,42.3,42.3,41651.0,28.6296,28.6499,28.6026,28.6026,41651.0
2016-05-16 15:30:00,42.3,42.3,42.19,42.28,77166.0,28.6026,28.6026,28.5282,28.5891,77166.0
2016-05-16 15:40:00,42.29,42.29,42.21,42.22,115389.0,28.5958,28.5958,28.5417,28.5485,115389.0
2016-05-16 15:50:00,42.22,42.24,42.19,42.22,175294.0,28.5485,28.562,28.5282,28.5485,175294.0
2016-05-17 09:30:00,41.75,41.76,41.28,41.37,405897.0,28.2307,28.2374,27.9129,27.9737,405897.0
2016-05-17 09:40:00,41.37,41.38,40.9,41.12,458472.0,27.9737,27.9805,27.6559,27.8047,458472.0
2016-05-17 09:50:00,41.11,41.13,40.8,41.08,283620.0,27.7979,27.8114,27.5883,27.7776,283620.0
2016-05-17 10:00:00,41.07,41.07,40.92,41.0,314681.0,27.7709,27.7709,27.6694,27.7235,314681.0
2016-05-17 10:10:00,40.99,41.04,40.92,41.02,217962.0,27.7168,27.7506,27.6694,27.7371,217962.0
2016-05-17 10:20:00,41.02,41.03,40.95,41.02,209127.0,27.7371,27.7438,27.6897,27.7371,209127.0
2016-05-17 10:30:00,41.01,41.07,40.94,41.05,183590.0,27.7303,27.7709,27.683,27.7573,183590.0
2016-05-17 10:40:00,41.05,41.1,41.02,41.02,147524.0,27.7573,27.7912,27.7371,27.7371,147524.0
2016-05-17 10:50:00,41.02,41.18,41.01,41.18,121058.0,27.7371,27.8452,27.7303,27.8452,121058.0
2016-05-17 11:00:00,41.19,41.27,41.18,41.22,78503.0,27.852,27.9061,27.8452,27.8723,78503.0
2016-05-17 11:10:00,41.23,41.27,41.14,41.24,93211.0,27.8791,27.9061,27.8182,27.8858,93211.0
2016-05-17 11:20:00,41.25,41.29,41.21,41.22,73455.0,27.8926,27.9196,27.8655,27.8723,73455.0
2016-05-17 11:30:00,41.21,41.32,41.17,41.3,88339.0,27.8655,27.9399,27.8385,27.9264,88339.0
2016-05-17 11:40:00,41.3,41.47,41.27,41.46,79145.0,27.9264,28.0413,27.9061,28.0346,79145.0
2016-05-17 11:50:00,41.46,41.54,41.46,41.53,49043.0,28.0346,28.0887,28.0346,28.0819,49043.0
2016-05-17 12:00:00,41.53,41.59,41.51,41.57,38224.0,28.0819,28.1225,28.0684,28.109,38224.0
2016-05-17 12:10:00,41.57,41.57,41.48,41.5,94560.0,28.109,28.109,28.0481,28.0616,94560.0
2016-05-17 12:20:00,41.5,41.5,41.39,41.4,62009.0,28.0616,28.0616,27.9872,27.994,62009.0
2016-05-17 12:30:00,41.4,41.4,41.27,41.3,95903.0,27.994,27.994,27.9061,27.9264,95903.0
2016-05-17 12:40:00,41.3,41.35,41.24,41.24,70317.0,27.9264,27.9602,27.8858,27.8858,70317.0
2016-05-17 12:50:00,41.24,41.25,41.1,41.21,106528.0,27.8858,27.8926,27.7912,27.8655,106528.0
2016-05-17 13:00:00,41.21,41.23,41.16,41.2,79505.0,27.8655,27.8791,27.8317,27.8588,79505.0
2016-05-17 13:10:00,41.2,41.25,41.18,41.25,81362.0,27.8588,27.8926,27.8452,27.8926,81362.0
2016-05-17 13:20:00,41.25,41.38,41.24,41.32,49025.0,27.8926,27.9805,27.8858,27.9399,49025.0
2016-05-17 13:30:00,41.33,41.44,41.32,41.43,53391.0,27.9467,28.0211,27.9399,28.0143,53391.0
2016-05-17 13:40:00,41.43,41.46,41.28,41.31,130915.0,28.0143,28.0346,27.9129,27.9332,130915.0
2016-05-17 13:50:00,41.31,41.31,41.15,41.17,82094.0,27.9332,27.9332,27.825,27.8385,82094.0
2016-05-17 14:00:00,41.17,41.23,41.14,41.18,110454.0,27.8385,27.8791,27.8182,27.8452,110454.0
2016-05-17 14:10:00,41.17,41.21,41.08,41.09,67480.0,27.8385,27.8655,27.7776,27.7844,67480.0
2016-05-17 14:20:00,41.09,41.09,41.0,41.03,93492.0,27.7844,27.7844,27.7235,27.7438,93492.0
2016-05-17 14:30:00,41.04,41.13,41.01,41.11,75706.0,27.7506,27.8114,27.7303,27.7979,75706.0
2016-05-17 14:40:00,41.11,41.16,41.07,41.12,73589.0,27.7979,27.8317,27.7709,27.8047,73589.0
2016-05-17 14:50:00,41.12,41.13,41.04,41.11,70620.0,27.8047,27.8114,27.7506,27.7979,70620.0
2016-05-17 15:00:00,41.11,41.26,41.09,41.23,77397.0,27.7979,27.8993,27.7844,27.8791,77397.0
2016-05-17 15:10:00,41.22,41.23,41.08,41.13,157452.0,27.8723,27.8791,27.7776,27.8114,157452.0
2016-05-17 15:20:00,41.13,41.13,40.98,41.05,142343.0,27.8114,27.8114,27.71,27.7573,142343.0
2016-05-17 15:30:00,41.05,41.15,41.03,41.15,133380.0,27.7573,27.825,27.7438,27.825,133380.0
2016-05-17 15:40:00,41.15,41.18,41.09,41.12,186748.0,27.825,27.8452,27.7844,27.8047,186748.0
2016-05-17 15:50:00,41.13,41.2,41.12,41.18,369033.0,27.8114,27.8588,27.8047,27.8452,369033.0
2016-05-18 09:30:00,41.08,41.19,40.95,41.15,74674.0,27.7776,27.852,27.6897,27.825,74674.0
2016-05-18 09:40:00,41.19,41.25,41.05,41.05,50816.0,27.852,27.8926,27.7573,27.7573,50816.0
2016-05-18 09:50:00,41.05,41.06,40.91,40.93,106748.0,27.7573,27.7641,27.6627,27.6762,106748.0
2016-05-18 10:00:00,40.93,41.07,40.83,41.07,69747.0,27.6762,27.7709,27.6086,27.7709,69747.0
2016-05-18 10:10:00,41.08,41.19,41.06,41.12,53286.0,27.7776,27.852,27.7641,27.8047,53286.0
2016-05-18 10:20:00,41.13,41.32,41.1,41.24,57298.0,27.8114,27.9399,27.7912,27.8858,57298.0
2016-05-18 10:30:00,41.23,41.24,41.07,41.09,54709.0,27.8791,27.8858,27.7709,27.7844,54709.0
2016-05-18 10:40:00,41.08,41.11,40.96,41.04,105649.0,27.7776,27.7979,27.6965,27.7506,105649.0
2016-05-18 10:50:00,41.04,41.04,40.85,40.86,33414.0,27.7506,27.7506,27.6221,27.6289,33414.0
2016-05-18 11:00:00,40.86,40.92,40.8,40.87,49657.0,27.6289,27.6694,27.5883,27.6356,49657.0
2016-05-18 11:10:00,40.86,40.87,40.71,40.75,242002.0,27.6289,27.6356,27.5274,27.5545,242002.0
2016-05-18 11:20:00,40.75,40.87,40.71,40.84,115249.0,27.5545,27.6356,27.5274,27.6153,115249.0
2016-05-18 11:30:00,40.83,41.02,40.82,41.02,76897.0,27.6086,27.7371,27.6018,27.7371,76897.0
2016-05-18 11:40:00,41.02,41.04,40.84,40.87,76267.0,27.7371,27.7506,27.6153,27.6356,76267.0
2016-05-18 11:50:00,40.87,40.92,40.82,40.84,52930.0,27.6356,27.6694,27.6018,27.6153,52930.0
2016-05-18 12:00:00,40.84,40.88,40.72,40.78,84473.0,27.6153,27.6424,27.5342,27.5748,84473.0
2016-05-18 12:10:00,40.77,40.84,40.75,40.77,78314.0,27.568,27.6153,27.5545,27.568,78314.0
2016-05-18 12:20:00,40.78,40.85,40.73,40.73,70604.0,27.5748,27.6221,27.541,27.541,70604.0
2016-05-18 12:30:00,40.73,40.83,40.72,40.8,56967.0,27.541,27.6086,27.5342,27.5883,56967.0
2016-05-18 12:40:00,40.8,40.86,40.78,40.82,92199.0,27.5883,27.6289,27.5748,27.6018,92199.0
2016-05-18 12:50:00,40.82,40.91,40.78,40.89,54123.0,27.6018,27.6627,27.5748,27.6492,54123.0
2016-05-18 13:00:00,40.9,40.97,40.88,40.92,58580.0,27.6559,27.7033,27.6424,27.6694,58580.0
2016-05-18 13:10:00,40.93,40.98,40.91,40.94,51185.0,27.6762,27.71,27.6627,27.683,51185.0
2016-05-18 13:20:00,40.95,41.0,40.87,40.87,76834.0,27.6897,27.7235,27.6356,27.6356,76834.0
2016-05-18 13:30:00,40.88,40.91,40.81,40.84,271220.0,27.6424,27.6627,27.5951,27.6153,271220.0
2016-05-18 13:40:00,40.84,40.94,40.78,40.87,77261.0,27.6153,27.683,27.5748,27.6356,77261.0
2016-05-18 13:50:00,40.86,40.93,40.78,40.81,64517.0,27.6289,27.6762,27.5748,27.5951,64517.0
2016-05-18 14:00:00,40.81,40.81,40.46,40.61,138187.0,27.5951,27.5951,27.3584,27.4598,138187.0
2016-05-18 14:10:00,40.6,40.63,40.4,40.47,181363.0,27.4531,27.4733,27.3178,27.3652,181363.0
2016-05-18 14:20:00,40.48,40.51,40.32,40.34,96093.0,27.3719,27.3922,27.2637,27.2773,96093.0
2016-05-18 14:30:00,40.33,40.45,40.25,40.36,77409.0,27.2705,27.3516,27.2164,27.2908,77409.0
2016-05-18 14:40:00,40.36,40.47,40.31,40.41,123550.0,27.2908,27.3652,27.257,27.3246,123550.0
2016-05-18 14:50:00,40.41,40.49,40.36,40.42,99556.0,27.3246,27.3787,27.2908,27.3314,99556.0
2016-05-18 15:00:00,40.43,40.53,40.41,40.46,109512.0,27.3381,27.4057,27.3246,27.3584,109512.0
2016-05-18 15:10:00,40.46,40.47,40.3,40.34,87402.0,27.3584,27.3652,27.2502,27.2773,87402.0
2016-05-18 15:20:00,40.34,40.35,40.2,40.21,107468.0,27.2773,27.284,27.1826,27.1894,107468.0
2016-05-18 15:30:00,40.21,40.29,40.19,40.19,181763.0,27.1894,27.2434,27.1758,27.1758,181763.0
2016-05-18 15:40:00,40.19,40.3,40.18,40.27,175454.0,27.1758,27.2502,27.1691,27.2299,175454.0
2016-05-18 15:50:00,40.27,40.31,40.24,40.3,288514.0,27.2299,27.257,27.2096,27.2502,288514.0
2016-05-19 09:30:00,40.2,40.23,39.8,39.99,149725.0,27.1826,27.2029,26.9121,27.0406,149725.0
2016-05-19 09:40:00,39.98,40.17,39.98,40.04,67667.0,27.0338,27.1623,27.0338,27.0744,67667.0
2016-05-19 09:50:00,40.06,40.13,39.55,39.55,128422.0,27.0879,27.1353,26.7431,26.7431,128422.0
2016-05-19 10:00:00,39.55,39.7,39.52,39.69,104925.0,26.7431,26.8445,26.7228,26.8377,104925.0
2016-05-19 10:10:00,39.69,39.7,39.52,39.65,104084.0,26.8377,26.8445,26.7228,26.8107,104084.0
2016-05-19 10:20:00,39.65,39.68,39.56,39.67,82336.0,26.8107,26.831,26.7498,26.8242,82336.0
2016-05-19 10:30:00,39.67,39.81,39.65,39.67,77926.0,26.8242,26.9189,26.8107,26.8242,77926.0
2016-05-19 10:40:00,39.68,39.76,39.61,39.74,125795.0,26.831,26.8851,26.7836,26.8715,125795.0
2016-05-19 10:50:00,39.74,39.74,39.57,39.58,76596.0,26.8715,26.8715,26.7566,26.7634,76596.0
2016-05-19 11:00:00,39.59,39.67,39.54,39.65,92795.0,26.7701,26.8242,26.7363,26.8107,92795.0
2016-05-19 11:10:00,39.65,39.71,39.59,39.71,104856.0,26.8107,26.8513,26.7701,26.8513,104856.0
2016-05-19 11:20:00,39.7,39.76,39.65,39.68,182857.0,26.8445,26.8851,26.8107,26.831,182857.0
2016-05-19 11:30:00,39.68,39.68,39.58,39.62,76317.0,26.831,26.831,26.7634,26.7904,76317.0
2016-05-19 11:40:00,39.62,39.67,39.61,39.65,56854.0,26.7904,26.8242,26.7836,26.8107,56854.0
2016-05-19 11:50:00,39.64,39.74,39.61,39.72,59464.0,26.8039,26.8715,26.7836,26.858,59464.0
2016-05-19 12:00:00,39.72,39.84,39.67,39.84,87100.0,26.858,26.9392,26.8242,26.9392,87100.0
2016-05-19 12:10:00,39.84,39.94,39.84,39.92,49707.0,26.9392,27.0068,26.9392,26.9933,49707.0
2016-05-19 12:20:00,39.92,39.95,39.82,39.82,45831.0,26.9933,27.0135,26.9256,26.9256,45831.0
2016-05-19 12:30:00,39.82,39.87,39.75,39.85,60453.0,26.9256,26.9594,26.8783,26.9459,60453.0
2016-05-19 12:40:00,39.85,39.85,39.74,39.76,36695.0,26.9459,26.9459,26.8715,26.8851,36695.0
2016-05-19 12:50:00,39.75,39.75,39.66,39.66,52583.0,26.8783,26.8783,26.8175,26.8175,52583.0
2016-05-19 13:00:00,39.66,39.73,39.65,39.69,71780.0,26.8175,26.8648,26.8107,26.8377,71780.0
2016-05-19 13:10:00,39.7,39.83,39.68,39.83,53237.0,26.8445,26.9324,26.831,26.9324,53237.0
2016-05-19 13:20:00,39.83,39.85,39.77,39.81,40126.0,26.9324,26.9459,26.8918,26.9189,40126.0
2016-05-19 13:30:00,39.81,39.92,39.79,39.86,75840.0,26.9189,26.9933,26.9054,26.9527,75840.0
2016-05-19 13:40:00,39.85,39.91,39.85,39.91,93055.0,26.9459,26.9865,26.9459,26.9865,93055.0
2016-05-19 13:50:00,39.9,39.94,39.88,39.91,39200.0,26.9797,27.0068,26.9662,26.9865,39200.0
2016-05-19 14:00:00,39.91,39.94,39.88,39.93,48353.0,26.9865,27.0068,26.9662,27.0,48353.0
2016-05-19 14:10:00,39.93,40.03,39.92,40.03,59267.0,27.0,27.0676,26.9933,27.0676,59267.0
2016-05-19 14:20:00,40.02,40.04,39.97,40.03,52628.0,27.0609,27.0744,27.0271,27.0676,52628.0
2016-05-19 14:30:00,40.03,40.04,39.99,40.02,102138.0,27.0676,27.0744,27.0406,27.0609,102138.0
2016-05-19 14:40:00,40.02,40.09,40.02,40.05,101030.0,27.0609,27.1082,27.0609,27.0812,101030.0
2016-05-19 14:50:00,40.05,40.07,40.02,40.05,95825.0,27.0812,27.0947,27.0609,27.0812,95825.0
2016-05-19 15:00:00,40.05,40.15,40.05,40.14,47473.0,27.0812,27.1488,27.0812,27.142,47473.0
2016-05-19 15:10:00,40.14,40.2,40.14,40.2,74538.0,27.142,27.1826,27.142,27.1826,74538.0
2016-05-19 15:20:00,40.21,40.27,40.2,40.22,92664.0,27.1894,27.2299,27.1826,27.1961,92664.0
2016-05-19 15:30:00,40.22,40.24,40.17,40.24,85684.0,27.1961,27.2096,27.1623,27.2096,85684.0
2016-05-19 15:40:00,40.24,40.27,40.18,40.26,147123.0,27.2096,27.2299,27.1691,27.2232,147123.0
2016-05-19 15:50:00,40.27,40.3,40.24,40.25,224574.0,27.2299,27.2502,27.2096,27.2164,224574.0
2016-05-20 09:30:00,40.5,40.55,40.38,40.42,194276.0,27.3854,27.4193,27.3043,27.3314,194276.0
2016-05-20 09:40:00,40.42,40.42,40.26,40.32,85822.0,27.3314,27.3314,27.2232,27.2637,85822.0
2016-05-20 09:50:00,40.33,40.45,40.3,40.45,96499.0,27.2705,27.3516,27.2502,27.3516,96499.0
2016-05-20 10:00:00,40.45,40.62,40.42,40.6,134853.0,27.3516,27.4666,27.3314,27.4531,134853.0
2016-05-20 10:10:00,40.59,40.62,40.5,40.52,40871.0,27.4463,27.4666,27.3854,27.399,40871.0
2016-05-20 10:20:00,40.52,40.52,40.38,40.41,39937.0,27.399,27.399,27.3043,27.3246,39937.0
2016-05-20 10:30:00,40.42,40.48,40.41,40.44,30382.0,27.3314,27.3719,27.3246,27.3449,30382.0
2016-05-20 10:40:00,40.43,40.52,40.42,40.51,43643.0,27.3381,27.399,27.3314,27.3922,43643.0
2016-05-20 10:50:00,40.51,40.58,40.49,40.5,32695.0,27.3922,27.4395,27.3787,27.3854,32695.0
2016-05-20 11:00:00,40.5,40.5,40.34,40.35,58230.0,27.3854,27.3854,27.2773,27.284,58230.0
2016-05-20 11:10:00,40.36,40.4,40.33,40.39,31005.0,27.2908,27.3178,27.2705,27.3111,31005.0
2016-05-20 11:20:00,40.39,40.48,40.39,40.46,32609.0,27.3111,27.3719,27.3111,27.3584,32609.0
2016-05-20 11:30:00,40.45,40.51,40.45,40.48,22291.0,27.3516,27.3922,27.3516,27.3719,22291.0
2016-05-20 11:40:00,40.49,40.51,40.47,40.48,16790.0,27.3787,27.3922,27.3652,27.3719,16790.0
2016-05-20 11:50:00,40.48,40.52,40.46,40.5,34162.0,27.3719,27.399,27.3584,27.3854,34162.0
2016-05-20 12:00:00,40.51,40.51,40.42,40.42,76156.0,27.3922,27.3922,27.3314,27.3314,76156.0
2016-05-20 12:10:00,40.43,40.52,40.42,40.51,50361.0,27.3381,27.399,27.3314,27.3922,50361.0
2016-05-20 12:20:00,40.51,40.54,40.47,40.54,84553.0,27.3922,27.4125,27.3652,27.4125,84553.0
2016-05-20 12:30:00,40.54,40.58,40.5,40.58,37601.0,27.4125,27.4395,27.3854,27.4395,37601.0
2016-05-20 12:40:00,40.58,40.6,40.56,40.59,28376.0,27.4395,27.4531,27.426,27.4463,28376.0
2016-05-20 12:50:00,40.59,40.63,40.59,40.62,22610.0,27.4463,27.4733,27.4463,27.4666,22610.0
2016-05-20 13:00:00,40.62,40.62,40.52,40.55,37211.0,27.4666,27.4666,27.399,27.4193,37211.0
2016-05-20 13:10:00,40.55,40.56,40.51,40.51,29610.0,27.4193,27.426,27.3922,27.3922,29610.0
2016-05-20 13:20:00,40.52,40.54,40.42,40.42,29292.0,27.399,27.4125,27.3314,27.3314,29292.0
2016-05-20 13:30:00,40.42,40.43,40.34,40.35,61327.0,27.3314,27.3381,27.2773,27.284,61327.0
2016-05-20 13:40:00,40.34,40.36,40.29,40.3,60398.0,27.2773,27.2908,27.2434,27.2502,60398.0
2016-05-20 13:50:00,40.29,40.32,40.24,40.31,63244.0,27.2434,27.2637,27.2096,27.257,63244.0
2016-05-20 14:00:00,40.32,40.34,40.3,40.31,27860.0,27.2637,27.2773,27.2502,27.257,27860.0
2016-05-20 14:10:00,40.32,40.34,40.31,40.34,20921.0,27.2637,27.2773,27.257,27.2773,20921.0
2016-05-20 14:20:00,40.34,40.4,40.32,40.37,36243.0,27.2773,27.3178,27.2637,27.2975,36243.0
2016-05-20 14:30:00,40.38,40.46,40.38,40.43,38965.0,27.3043,27.3584,27.3043,27.3381,38965.0
2016-05-20 14:40:00,40.44,40.45,40.37,40.38,26753.0,27.3449,27.3516,27.2975,27.3043,26753.0
2016-05-20 14:50:00,40.38,40.43,40.35,40.36,38833.0,27.3043,27.3381,27.284,27.2908,38833.0
2016-05-20 15:00:00,40.36,40.37,40.23,40.27,37483.0,27.2908,27.2975,27.2029,27.2299,37483.0
2016-05-20 15:10:00,40.27,40.35,40.25,40.3,42065.0,27.2299,27.284,27.2164,27.2502,42065.0
2016-05-20 15:20:00,40.3,40.37,40.28,40.36,105320.0,27.2502,27.2975,27.2367,27.2908,105320.0
2016-05-20 15:30:00,40.35,40.37,40.32,40.34,59382.0,27.284,27.2975,27.2637,27.2773,59382.0
2016-05-20 15:40:00,40.35,40.4,40.34,40.39,72278.0,27.284,27.3178,27.2773,27.3111,72278.0
2016-05-20 15:50:00,40.39,40.44,40.35,40.42,198937.0,27.3111,27.3449,27.284,27.3314,198937.0
2016-05-23 09:30:00,40.53,41.43,40.49,41.4,299462.0,27.4057,28.0143,27.3787,27.994,299462.0
2016-05-23 09:40:00,41.4,41.41,41.05,41.31,192645.0,27.994,28.0008,27.7573,27.9332,192645.0
2016-05-23 09:50:00,41.35,41.39,41.12,41.15,120765.0,27.9602,27.9872,27.8047,27.825,120765.0
2016-05-23 10:00:00,41.16,41.32,41.15,41.32,191789.0,27.8317,27.9399,27.825,27.9399,191789.0
2016-05-23 10:10:00,41.33,41.44,41.25,41.4,149638.0,27.9467,28.0211,27.8926,27.994,149638.0
2016-05-23 10:20:00,41.41,41.52,41.35,41.36,89514.0,28.0008,28.0752,27.9602,27.967,89514.0
2016-05-23 10:30:00,41.36,41.42,41.27,41.27,61509.0,27.967,28.0075,27.9061,27.9061,61509.0
2016-05-23 10:40:00,41.27,41.31,41.21,41.21,50633.0,27.9061,27.9332,27.8655,27.8655,50633.0
2016-05-23 10:50:00,41.21,41.23,41.13,41.19,35946.0,27.8655,27.8791,27.8114,27.852,35946.0
2016-05-23 11:00:00,41.18,41.27,41.17,41.27,50855.0,27.8452,27.9061,27.8385,27.9061,50855.0
2016-05-23 11:10:00,41.26,41.28,41.2,41.26,40523.0,27.8993,27.9129,27.8588,27.8993,40523.0
2016-05-23 11:20:00,41.27,41.33,41.27,41.31,50646.0,27.9061,27.9467,27.9061,27.9332,50646.0
2016-05-23 11:30:00,41.31,41.32,41.18,41.22,26943.0,27.9332,27.9399,27.8452,27.8723,26943.0
2016-05-23 11:40:00,41.22,41.23,41.11,41.17,33949.0,27.8723,27.8791,27.7979,27.8385,33949.0
2016-05-23 11:50:00,41.17,41.2,41.11,41.17,64412.0,27.8385,27.8588,27.7979,27.8385,64412.0
2016-05-23 12:00:00,41.18,41.18,41.12,41.12,50048.0,27.8452,27.8452,27.8047,27.8047,50048.0
2016-05-23 12:10:00,41.12,41.18,41.08,41.09,77302.0,27.8047,27.8452,27.7776,27.7844,77302.0
2016-05-23 12:20:00,41.08,41.11,41.07,41.1,21531.0,27.7776,27.7979,27.7709,27.7912,21531.0
2016-05-23 12:30:00,41.11,41.13,41.08,41.11,19256.0,27.7979,27.8114,27.7776,27.7979,19256.0
2016-05-23 12:40:00,41.1,41.19,41.1,41.12,39658.0,27.7912,27.852,27.7912,27.8047,39658.0
2016-05-23 12:50:00,41.12,41.14,41.11,41.13,16054.0,27.8047,27.8182,27.7979,27.8114,16054.0
2016-05-23 13:00:00,41.13,41.16,41.12,41.12,26550.0,27.8114,27.8317,27.8047,27.8047,26550.0
2016-05-23 13:10:00,41.12,41.14,41.09,41.13,32001.0,27.8047,27.8182,27.7844,27.8114,32001.0
2016-05-23 13:20:00,41.14,41.22,41.09,41.21,184136.0,27.8182,27.8723,27.7844,27.8655,184136.0
2016-05-23 13:30:00,41.21,41.27,41.21,41.27,25867.0,27.8655,27.9061,27.8655,27.9061,25867.0
2016-05-23 13:40:00,41.27,41.27,41.21,41.25,21581.0,27.9061,27.9061,27.8655,27.8926,21581.0
2016-05-23 13:50:00,41.25,41.29,41.21,41.27,46716.0,27.8926,27.9196,27.8655,27.9061,46716.0
2016-05-23 14:00:00,41.27,41.28,41.23,41.26,28949.0,27.9061,27.9129,27.8791,27.8993,28949.0
2016-05-23 14:10:00,41.26,41.26,41.23,41.25,28114.0,27.8993,27.8993,27.8791,27.8926,28114.0
2016-05-23 14:20:00,41.26,41.26,41.18,41.23,39840.0,27.8993,27.8993,27.8452,27.8791,39840.0
2016-05-23 14:30:00,41.23,41.25,41.16,41.16,32693.0,27.8791,27.8926,27.8317,27.8317,32693.0
2016-05-23 14:40:00,41.16,41.17,41.12,41.13,31635.0,27.8317,27.8385,27.8047,27.8114,31635.0
2016-05-23 14:50:00,41.13,41.15,41.1,41.11,29816.0,27.8114,27.825,27.7912,27.7979,29816.0
2016-05-23 15:00:00,41.11,41.12,41.07,41.08,33005.0,27.7979,27.8047,27.7709,27.7776,33005.0
2016-05-23 15:10:00,41.08,41.08,41.05,41.06,25506.0,27.7776,27.7776,27.7573,27.7641,25506.0
2016-05-23 15:20:00,41.05,41.06,41.02,41.02,82396.0,27.7573,27.7641,27.7371,27.7371,82396.0
2016-05-23 15:30:00,41.02,41.07,40.99,41.0,77840.0,27.7371,27.7709,27.7168,27.7235,77840.0
2016-05-23 15:40:00,41.0,41.03,40.99,41.0,105222.0,27.7235,27.7438,27.7168,27.7235,105222.0
2016-05-23 15:50:00,41.0,41.0,40.91,40.93,229528.0,27.7235,27.7235,27.6627,27.6762,229528.0
2016-05-24 09:30:00,41.24,41.3,41.14,41.21,81526.0,27.8858,27.9264,27.8182,27.8655,81526.0
2016-05-24 09:40:00,41.22,41.43,41.15,41.36,79366.0,27.8723,28.0143,27.825,27.967,79366.0
2016-05-24 09:50:00,41.37,41.52,41.34,41.38,127549.0,27.9737,28.0752,27.9534,27.9805,127549.0
2016-05-24 10:00:00,41.39,41.54,41.39,41.54,58524.0,27.9872,28.0887,27.9872,28.0887,58524.0
2016-05-24 10:10:00,41.53,41.54,41.46,41.48,59487.0,28.0819,28.0887,28.0346,28.0481,59487.0
2016-05-24 10:20:00,41.49,41.51,41.35,41.36,39723.0,28.0549,28.0684,27.9602,27.967,39723.0
2016-05-24 10:30:00,41.36,41.37,41.28,41.3,72599.0,27.967,27.9737,27.9129,27.9264,72599.0
2016-05-24 10:40:00,41.31,41.39,41.28,41.31,65680.0,27.9332,27.9872,27.9129,27.9332,65680.0
2016-05-24 10:50:00,41.31,41.39,41.31,41.39,87268.0,27.9332,27.9872,27.9332,27.9872,87268.0
2016-05-24 11:00:00,41.39,41.5,41.38,41.45,48788.0,27.9872,28.0616,27.9805,28.0278,48788.0
2016-05-24 11:10:00,41.45,41.48,41.31,41.32,77220.0,28.0278,28.0481,27.9332,27.9399,77220.0
2016-05-24 11:20:00,41.32,41.41,41.31,41.38,47777.0,27.9399,28.0008,27.9332,27.9805,47777.0
2016-05-24 11:30:00,41.39,41.39,41.34,41.37,57196.0,27.9872,27.9872,27.9534,27.9737,57196.0
2016-05-24 11:40:00,41.37,41.43,41.33,41.34,39955.0,27.9737,28.0143,27.9467,27.9534,39955.0
2016-05-24 11:50:00,41.33,41.4,41.32,41.37,25890.0,27.9467,27.994,27.9399,27.9737,25890.0
2016-05-24 12:00:00,41.38,41.39,41.3,41.36,28221.0,27.9805,27.9872,27.9264,27.967,28221.0
2016-05-24 12:10:00,41.36,41.39,41.33,41.33,28676.0,27.967,27.9872,27.9467,27.9467,28676.0
2016-05-24 12:20:00,41.33,41.34,41.26,41.26,22331.0,27.9467,27.9534,27.8993,27.8993,22331.0
2016-05-24 12:30:00,41.27,41.29,41.21,41.23,34123.0,27.9061,27.9196,27.8655,27.8791,34123.0
2016-05-24 12:40:00,41.23,41.32,41.22,41.3,54462.0,27.8791,27.9399,27.8723,27.9264,54462.0
2016-05-24 12:50:00,41.31,41.36,41.3,41.34,33889.0,27.9332,27.967,27.9264,27.9534,33889.0
2016-05-24 13:00:00,41.34,41.38,41.28,41.3,45473.0,27.9534,27.9805,27.9129,27.9264,45473.0
2016-05-24 13:10:00,41.3,41.4,41.29,41.39,20043.0,27.9264,27.994,27.9196,27.9872,20043.0
2016-05-24 13:20:00,41.39,41.42,41.33,41.34,30548.0,27.9872,28.0075,27.9467,27.9534,30548.0
2016-05-24 13:30:00,41.34,41.37,41.28,41.28,25876.0,27.9534,27.9737,27.9129,27.9129,25876.0
2016-05-24 13:40:00,41.29,41.33,41.25,41.33,37191.0,27.9196,27.9467,27.8926,27.9467,37191.0
2016-05-24 13:50:00,41.32,41.35,41.3,41.3,20793.0,27.9399,27.9602,27.9264,27.9264,20793.0
2016-05-24 14:00:00,41.3,41.31,41.19,41.22,70092.0,27.9264,27.9332,27.852,27.8723,70092.0
2016-05-24 14:10:00,41.22,41.25,41.19,41.23,53349.0,27.8723,27.8926,27.852,27.8791,53349.0
2016-05-24 14:20:00,41.24,41.26,41.21,41.22,37966.0,27.8858,27.8993,27.8655,27.8723,37966.0
2016-05-24 14:30:00,41.22,41.27,41.22,41.25,52484.0,27.8723,27.9061,27.8723,27.8926,52484.0
2016-05-24 14:40:00,41.26,41.27,41.24,41.25,76382.0,27.8993,27.9061,27.8858,27.8926,76382.0
2016-05-24 14:50:00,41.25,41.33,41.24,41.32,74855.0,27.8926,27.9467,27.8858,27.9399,74855.0
2016-05-24 15:00:00,41.32,41.38,41.31,41.35,66399.0,27.9399,27.9805,27.9332,27.9602,66399.0
2016-05-24 15:10:00,41.35,41.41,41.32,41.41,60704.0,27.9602,28.0008,27.9399,28.0008,60704.0
2016-05-24 15:20:00,41.41,41.48,41.39,41.48,152789.0,28.0008,28.0481,27.9872,28.0481,152789.0
2016-05-24 15:30:00,41.48,41.49,41.41,41.46,113988.0,28.0481,28.0549,28.0008,28.0346,113988.0
2016-05-24 15:40:00,41.46,41.46,41.4,41.44,164468.0,28.0346,28.0346,27.994,28.0211,164468.0
2016-05-24 15:50:00,41.44,41.47,41.41,41.42,300471.0,28.0211,28.0413,28.0008,28.0075,300471.0
2016-05-25 09:30:00,41.18,41.5,41.18,41.41,216905.0,28.1361,28.3547,28.1361,28.2932,216905.0
2016-05-25 09:40:00,41.41,41.64,41.34,41.59,126279.0,28.2932,28.4504,28.2454,28.4162,126279.0
2016-05-25 09:50:00,41.6,41.65,41.57,41.65,106979.0,28.423,28.4572,28.4025,28.4572,106979.0
2016-05-25 10:00:00,41.65,41.73,41.63,41.7,106858.0,28.4572,28.5118,28.4435,28.4913,106858.0
2016-05-25 10:10:00,41.7,42.01,41.69,42.01,216256.0,28.4913,28.7032,28.4845,28.7032,216256.0
2016-05-25 10:20:00,42.0,42.01,41.86,41.94,91311.0,28.6963,28.7032,28.6007,28.6553,91311.0
2016-05-25 10:30:00,41.95,41.99,41.91,41.96,122446.0,28.6622,28.6895,28.6348,28.669,122446.0
2016-05-25 10:40:00,41.96,41.96,41.78,41.84,120006.0,28.669,28.669,28.546,28.587,120006.0
2016-05-25 10:50:00,41.83,42.04,41.82,42.0,127985.0,28.5802,28.7237,28.5733,28.6963,127985.0
2016-05-25 11:00:00,42.01,42.09,41.96,42.07,88755.0,28.7032,28.7578,28.669,28.7442,88755.0
2016-05-25 11:10:00,42.07,42.08,41.99,42.07,90728.0,28.7442,28.751,28.6895,28.7442,90728.0
2016-05-25 11:20:00,42.07,42.11,42.05,42.08,75431.0,28.7442,28.7715,28.7305,28.751,75431.0
2016-05-25 11:30:00,42.08,42.29,42.03,42.25,173777.0,28.751,28.8945,28.7168,28.8671,173777.0
2016-05-25 11:40:00,42.26,42.34,42.2,42.29,205334.0,28.874,28.9286,28.833,28.8945,205334.0
2016-05-25 11:50:00,42.29,42.33,42.25,42.31,63032.0,28.8945,28.9218,28.8671,28.9081,63032.0
2016-05-25 12:00:00,42.32,42.42,42.24,42.27,170480.0,28.915,28.9833,28.8603,28.8808,170480.0
2016-05-25 12:10:00,42.27,42.3,42.26,42.28,45549.0,28.8808,28.9013,28.874,28.8876,45549.0
2016-05-25 12:20:00,42.27,42.39,42.27,42.37,45578.0,28.8808,28.9628,28.8808,28.9491,45578.0
2016-05-25 12:30:00,42.36,42.38,42.31,42.32,64935.0,28.9423,28.956,28.9081,28.915,64935.0
2016-05-25 12:40:00,42.32,42.38,42.31,42.36,82590.0,28.915,28.956,28.9081,28.9423,82590.0
2016-05-25 12:50:00,42.36,42.37,42.33,42.35,36526.0,28.9423,28.9491,28.9218,28.9355,36526.0
2016-05-25 13:00:00,42.36,42.38,42.31,42.33,60653.0,28.9423,28.956,28.9081,28.9218,60653.0
2016-05-25 13:10:00,42.33,42.35,42.27,42.28,69816.0,28.9218,28.9355,28.8808,28.8876,69816.0
2016-05-25 13:20:00,42.27,42.28,42.2,42.26,123588.0,28.8808,28.8876,28.833,28.874,123588.0
2016-05-25 13:30:00,42.27,42.27,42.22,42.27,30361.0,28.8808,28.8808,28.8466,28.8808,30361.0
2016-05-25 13:40:00,42.27,42.34,42.25,42.32,61923.0,28.8808,28.9286,28.8671,28.915,61923.0
2016-05-25 13:50:00,42.31,42.39,42.31,42.39,90248.0,28.9081,28.9628,28.9081,28.9628,90248.0
2016-05-25 14:00:00,42.38,42.39,42.28,42.29,66301.0,28.956,28.9628,28.8876,28.8945,66301.0
2016-05-25 14:10:00,42.29,42.29,42.24,42.27,54213.0,28.8945,28.8945,28.8603,28.8808,54213.0
2016-05-25 14:20:00,42.26,42.28,42.26,42.27,30205.0,28.874,28.8876,28.874,28.8808,30205.0
2016-05-25 14:30:00,42.27,42.28,42.23,42.23,109910.0,28.8808,28.8876,28.8535,28.8535,109910.0
2016-05-25 14:40:00,42.23,42.3,42.19,42.19,191569.0,28.8535,28.9013,28.8261,28.8261,191569.0
2016-05-25 14:50:00,42.19,42.2,42.09,42.12,139153.0,28.8261,28.833,28.7578,28.7783,139153.0
2016-05-25 15:00:00,42.12,42.14,42.09,42.12,78942.0,28.7783,28.792,28.7578,28.7783,78942.0
2016-05-25 15:10:00,42.12,42.15,42.1,42.12,104576.0,28.7783,28.7988,28.7646,28.7783,104576.0
2016-05-25 15:20:00,42.13,42.27,42.12,42.27,105670.0,28.7851,28.8808,28.7783,28.8808,105670.0
2016-05-25 15:30:00,42.27,42.28,42.19,42.21,157648.0,28.8808,28.8876,28.8261,28.8398,157648.0
2016-05-25 15:40:00,42.21,42.22,42.13,42.16,127113.0,28.8398,28.8466,28.7851,28.8056,127113.0
2016-05-25 15:50:00,42.17,42.2,42.11,42.12,421177.0,28.8125,28.833,28.7715,28.7783,421177.0
2016-05-26 09:30:00,42.17,42.26,42.06,42.22,67702.0,28.8125,28.874,28.7373,28.8466,67702.0
2016-05-26 09:40:00,42.22,42.26,41.98,42.02,71579.0,28.8466,28.874,28.6827,28.71,71579.0
2016-05-26 09:50:00,42.02,42.03,41.83,41.83,67329.0,28.71,28.7168,28.5802,28.5802,67329.0
2016-05-26 10:00:00,41.84,42.01,41.83,41.95,84815.0,28.587,28.7032,28.5802,28.6622,84815.0
2016-05-26 10:10:00,41.95,42.09,41.95,42.09,51482.0,28.6622,28.7578,28.6622,28.7578,51482.0
2016-05-26 10:20:00,42.08,42.1,41.99,42.07,58994.0,28.751,28.7646,28.6895,28.7442,58994.0
2016-05-26 10:30:00,42.07,42.07,41.93,42.02,92273.0,28.7442,28.7442,28.6485,28.71,92273.0
2016-05-26 10:40:00,42.02,42.1,41.91,41.91,68741.0,28.71,28.7646,28.6348,28.6348,68741.0
2016-05-26 10:50:00,41.91,41.93,41.84,41.87,88929.0,28.6348,28.6485,28.587,28.6075,88929.0
2016-05-26 11:00:00,41.87,41.9,41.79,41.81,62647.0,28.6075,28.628,28.5528,28.5665,62647.0
2016-05-26 11:10:00,41.82,41.89,41.79,41.82,32570.0,28.5733,28.6212,28.5528,28.5733,32570.0
2016-05-26 11:20:00,41.82,41.9,41.8,41.85,64027.0,28.5733,28.628,28.5597,28.5938,64027.0
2016-05-26 11:30:00,41.85,41.86,41.8,41.83,52215.0,28.5938,28.6007,28.5597,28.5802,52215.0
2016-05-26 11:40:00,41.83,41.85,41.8,41.8,22110.0,28.5802,28.5938,28.5597,28.5597,22110.0
2016-05-26 11:50:00,41.8,41.84,41.76,41.82,44225.0,28.5597,28.587,28.5323,28.5733,44225.0
2016-05-26 12:00:00,41.81,41.88,41.81,41.83,28779.0,28.5665,28.6143,28.5665,28.5802,28779.0
2016-05-26 12:10:00,41.82,41.84,41.76,41.82,27236.0,28.5733,28.587,28.5323,28.5733,27236.0
2016-05-26 12:20:00,41.82,41.89,41.8,41.88,19861.0,28.5733,28.6212,28.5597,28.6143,19861.0
2016-05-26 12:30:00,41.88,41.9,41.85,41.89,17810.0,28.6143,28.628,28.5938,28.6212,17810.0
2016-05-26 12:40:00,41.89,41.93,41.85,41.92,31827.0,28.6212,28.6485,28.5938,28.6417,31827.0
2016-05-26 12:50:00,41.93,41.93,41.8,41.8,29130.0,28.6485,28.6485,28.5597,28.5597,29130.0
2016-05-26 13:00:00,41.8,41.8,41.72,41.78,45720.0,28.5597,28.5597,28.505,28.546,45720.0
2016-05-26 13:10:00,41.78,41.81,41.72,41.8,47961.0,28.546,28.5665,28.505,28.5597,47961.0
2016-05-26 13:20:00,41.8,41.81,41.71,41.73,33654.0,28.5597,28.5665,28.4982,28.5118,33654.0
2016-05-26 13:30:00,41.73,41.81,41.72,41.77,49769.0,28.5118,28.5665,28.505,28.5392,49769.0
2016-05-26 13:40:00,41.77,41.8,41.72,41.8,48508.0,28.5392,28.5597,28.505,28.5597,48508.0
2016-05-26 13:50:00,41.8,41.83,41.79,41.82,31910.0,28.5597,28.5802,28.5528,28.5733,31910.0
2016-05-26 14:00:00,41.82,41.87,41.81,41.86,37563.0,28.5733,28.6075,28.5665,28.6007,37563.0
2016-05-26 14:10:00,41.86,41.89,41.85,41.87,45006.0,28.6007,28.6212,28.5938,28.6075,45006.0
2016-05-26 14:20:00,41.88,41.88,41.81,41.85,64823.0,28.6143,28.6143,28.5665,28.5938,64823.0
2016-05-26 14:30:00,41.84,41.9,41.83,41.9,80123.0,28.587,28.628,28.5802,28.628,80123.0
2016-05-26 14:40:00,41.9,41.92,41.84,41.84,37232.0,28.628,28.6417,28.587,28.587,37232.0
2016-05-26 14:50:00,41.84,41.92,41.84,41.91,53999.0,28.587,28.6417,28.587,28.6348,53999.0
2016-05-26 15:00:00,41.91,41.98,41.88,41.94,57350.0,28.6348,28.6827,28.6143,28.6553,57350.0
2016-05-26 15:10:00,41.94,41.95,41.86,41.89,55065.0,28.6553,28.6622,28.6007,28.6212,55065.0
2016-05-26 15:20:00,41.88,41.96,41.88,41.92,54646.0,28.6143,28.669,28.6143,28.6417,54646.0
2016-05-26 15:30:00,41.92,41.94,41.89,41.91,62444.0,28.6417,28.6553,28.6212,28.6348,62444.0
2016-05-26 15:40:00,41.91,41.92,41.86,41.88,90906.0,28.6348,28.6417,28.6007,28.6143,90906.0
2016-05-26 15:50:00,41.88,41.88,41.84,41.85,154035.0,28.6143,28.6143,28.587,28.5938,154035.0
2016-05-27 09:30:00,41.92,41.99,41.8,41.95,23822.0,28.6417,28.6895,28.5597,28.6622,23822.0
2016-05-27 09:40:00,41.92,42.01,41.91,41.93,19079.0,28.6417,28.7032,28.6348,28.6485,19079.0
2016-05-27 09:50:00,41.92,42.05,41.9,41.99,35620.0,28.6417,28.7305,28.628,28.6895,35620.0
2016-05-27 10:00:00,41.99,42.03,41.86,41.91,23708.0,28.6895,28.7168,28.6007,28.6348,23708.0
2016-05-27 10:10:00,41.93,42.05,41.93,42.04,21012.0,28.6485,28.7305,28.6485,28.7237,21012.0
2016-05-27 10:20:00,42.05,42.09,42.02,42.04,20050.0,28.7305,28.7578,28.71,28.7237,20050.0
2016-05-27 10:30:00,42.04,42.11,42.03,42.07,28465.0,28.7237,28.7715,28.7168,28.7442,28465.0
2016-05-27 10:40:00,42.07,42.09,42.04,42.06,26472.0,28.7442,28.7578,28.7237,28.7373,26472.0
2016-05-27 10:50:00,42.06,42.06,42.0,42.04,26293.0,28.7373,28.7373,28.6963,28.7237,26293.0
2016-05-27 11:00:00,42.04,42.08,42.0,42.0,45536.0,28.7237,28.751,28.6963,28.6963,45536.0
2016-05-27 11:10:00,42.01,42.01,41.96,41.97,27706.0,28.7032,28.7032,28.669,28.6758,27706.0
2016-05-27 11:20:00,41.95,42.1,41.94,42.1,20081.0,28.6622,28.7646,28.6553,28.7646,20081.0
2016-05-27 11:30:00,42.11,42.14,42.1,42.14,22419.0,28.7715,28.792,28.7646,28.792,22419.0
2016-05-27 11:40:00,42.14,42.17,42.13,42.17,13325.0,28.792,28.8125,28.7851,28.8125,13325.0
2016-05-27 11:50:00,42.17,42.19,42.14,42.18,20303.0,28.8125,28.8261,28.792,28.8193,20303.0
2016-05-27 12:00:00,42.18,42.2,42.16,42.16,19278.0,28.8193,28.833,28.8056,28.8056,19278.0
2016-05-27 12:10:00,42.16,42.17,42.12,42.17,21477.0,28.8056,28.8125,28.7783,28.8125,21477.0
2016-05-27 12:20:00,42.16,42.2,42.15,42.19,24661.0,28.8056,28.833,28.7988,28.8261,24661.0
2016-05-27 12:30:00,42.19,42.22,42.18,42.22,57362.0,28.8261,28.8466,28.8193,28.8466,57362.0
2016-05-27 12:40:00,42.22,42.22,42.2,42.2,10934.0,28.8466,28.8466,28.833,28.833,10934.0
2016-05-27 12:50:00,42.2,42.21,42.18,42.2,14823.0,28.833,28.8398,28.8193,28.833,14823.0
2016-05-27 13:00:00,42.2,42.21,42.18,42.2,25129.0,28.833,28.8398,28.8193,28.833,25129.0
2016-05-27 13:10:00,42.2,42.2,42.18,42.2,11119.0,28.833,28.833,28.8193,28.833,11119.0
2016-05-27 13:20:00,42.2,42.21,42.17,42.18,17694.0,28.833,28.8398,28.8125,28.8193,17694.0
2016-05-27 13:30:00,42.18,42.19,42.09,42.09,26910.0,28.8193,28.8261,28.7578,28.7578,26910.0
2016-05-27 13:40:00,42.09,42.14,42.07,42.11,25287.0,28.7578,28.792,28.7442,28.7715,25287.0
2016-05-27 13:50:00,42.11,42.13,42.08,42.08,30494.0,28.7715,28.7851,28.751,28.751,30494.0
2016-05-27 14:00:00,42.08,42.08,42.03,42.07,25840.0,28.751,28.751,28.7168,28.7442,25840.0
2016-05-27 14:10:00,42.06,42.1,42.04,42.06,31891.0,28.7373,28.7646,28.7237,28.7373,31891.0
2016-05-27 14:20:00,42.06,42.15,42.04,42.13,22220.0,28.7373,28.7988,28.7237,28.7851,22220.0
2016-05-27 14:30:00,42.12,42.14,42.06,42.08,33424.0,28.7783,28.792,28.7373,28.751,33424.0
2016-05-27 14:40:00,42.09,42.1,42.06,42.09,36010.0,28.7578,28.7646,28.7373,28.7578,36010.0
2016-05-27 14:50:00,42.1,42.1,42.08,42.09,14673.0,28.7646,28.7646,28.751,28.7578,14673.0
2016-05-27 15:00:00,42.08,42.1,42.06,42.09,37698.0,28.751,28.7646,28.7373,28.7578,37698.0
2016-05-27 15:10:00,42.09,42.1,42.06,42.07,34591.0,28.7578,28.7646,28.7373,28.7442,34591.0
2016-05-27 15:20:00,42.07,42.07,42.03,42.05,42381.0,28.7442,28.7442,28.7168,28.7305,42381.0
2016-05-27 15:30:00,42.05,42.07,42.02,42.07,104441.0,28.7305,28.7442,28.71,28.7442,104441.0
2016-05-27 15:40:00,42.07,42.14,42.07,42.1,91589.0,28.7442,28.792,28.7442,28.7646,91589.0
2016-05-27 15:50:00,42.1,42.11,42.08,42.09,207233.0,28.7646,28.7715,28.751,28.7578,207233.0
2016-05-31 09:30:00,42.3,42.42,42.21,42.3,62182.0,28.9013,28.9833,28.8398,28.9013,62182.0
2016-05-31 09:40:00,42.3,42.41,42.29,42.37,46810.0,28.9013,28.9765,28.8945,28.9491,46810.0
2016-05-31 09:50:00,42.37,42.5,42.32,42.36,46125.0,28.9491,29.0379,28.915,28.9423,46125.0
2016-05-31 10:00:00,42.37,42.44,42.29,42.29,38600.0,28.9491,28.997,28.8945,28.8945,38600.0
2016-05-31 10:10:00,42.3,42.4,42.24,42.3,30875.0,28.9013,28.9696,28.8603,28.9013,30875.0
2016-05-31 10:20:00,42.3,42.33,42.25,42.31,28512.0,28.9013,28.9218,28.8671,28.9081,28512.0
2016-05-31 10:30:00,42.3,42.31,42.18,42.21,36200.0,28.9013,28.9081,28.8193,28.8398,36200.0
2016-05-31 10:40:00,42.21,42.22,42.15,42.16,65272.0,28.8398,28.8466,28.7988,28.8056,65272.0
2016-05-31 10:50:00,42.17,42.19,42.07,42.09,85487.0,28.8125,28.8261,28.7442,28.7578,85487.0
2016-05-31 11:00:00,42.09,42.1,42.01,42.02,57154.0,28.7578,28.7646,28.7032,28.71,57154.0
2016-05-31 11:10:00,42.01,42.01,41.85,41.94,101337.0,28.7032,28.7032,28.5938,28.6553,101337.0
2016-05-31 11:20:00,41.94,41.99,41.93,41.94,21038.0,28.6553,28.6895,28.6485,28.6553,21038.0
2016-05-31 11:30:00,41.94,41.94,41.84,41.89,25604.0,28.6553,28.6553,28.587,28.6212,25604.0
2016-05-31 11:40:00,41.89,41.94,41.86,41.87,39788.0,28.6212,28.6553,28.6007,28.6075,39788.0
2016-05-31 11:50:00,41.86,41.9,41.83,41.84,20068.0,28.6007,28.628,28.5802,28.587,20068.0
2016-05-31 12:00:00,41.85,41.86,41.79,41.83,26687.0,28.5938,28.6007,28.5528,28.5802,26687.0
2016-05-31 12:10:00,41.84,41.93,41.84,41.92,30206.0,28.587,28.6485,28.587,28.6417,30206.0
2016-05-31 12:20:00,41.92,41.98,41.91,41.98,27659.0,28.6417,28.6827,28.6348,28.6827,27659.0
2016-05-31 12:30:00,41.98,42.0,41.92,42.0,31978.0,28.6827,28.6963,28.6417,28.6963,31978.0
2016-05-31 12:40:00,41.99,42.0,41.96,41.96,35930.0,28.6895,28.6963,28.669,28.669,35930.0
2016-05-31 12:50:00,41.96,42.02,41.95,41.97,27902.0,28.669,28.71,28.6622,28.6758,27902.0
2016-05-31 13:00:00,41.97,41.99,41.95,41.96,27780.0,28.6758,28.6895,28.6622,28.669,27780.0
2016-05-31 13:10:00,41.97,42.02,41.96,42.01,24595.0,28.6758,28.71,28.669,28.7032,24595.0
2016-05-31 13:20:00,42.02,42.08,42.01,42.08,26437.0,28.71,28.751,28.7032,28.751,26437.0
2016-05-31 13:30:00,42.08,42.09,42.05,42.05,32149.0,28.751,28.7578,28.7305,28.7305,32149.0
2016-05-31 13:40:00,42.06,42.1,42.04,42.05,69788.0,28.7373,28.7646,28.7237,28.7305,69788.0
2016-05-31 13:50:00,42.06,42.08,42.05,42.07,28327.0,28.7373,28.751,28.7305,28.7442,28327.0
2016-05-31 14:00:00,42.07,42.07,41.96,41.96,43633.0,28.7442,28.7442,28.669,28.669,43633.0
2016-05-31 14:10:00,41.96,41.97,41.88,41.89,68109.0,28.669,28.6758,28.6143,28.6212,68109.0
2016-05-31 14:20:00,41.88,41.95,41.86,41.95,39198.0,28.6143,28.6622,28.6007,28.6622,39198.0
2016-05-31 14:30:00,41.95,42.02,41.95,42.01,38405.0,28.6622,28.71,28.6622,28.7032,38405.0
2016-05-31 14:40:00,42.0,42.03,41.97,42.02,64145.0,28.6963,28.7168,28.6758,28.71,64145.0
2016-05-31 14:50:00,42.02,42.04,41.98,42.01,56525.0,28.71,28.7237,28.6827,28.7032,56525.0
2016-05-31 15:00:00,42.01,42.03,41.97,42.03,53050.0,28.7032,28.7168,28.6758,28.7168,53050.0
2016-05-31 15:10:00,42.03,42.12,42.02,42.12,72956.0,28.7168,28.7783,28.71,28.7783,72956.0
2016-05-31 15:20:00,42.11,42.13,42.09,42.12,54248.0,28.7715,28.7851,28.7578,28.7783,54248.0
2016-05-31 15:30:00,42.12,42.14,42.1,42.11,60518.0,28.7783,28.792,28.7646,28.7715,60518.0
2016-05-31 15:40:00,42.11,42.19,42.1,42.19,116940.0,28.7715,28.8261,28.7646,28.8261,116940.0
2016-05-31 15:50:00,42.19,42.25,42.17,42.17,339706.0,28.8261,28.8671,28.8125,28.8125,339706.0
2016-06-01 09:30:00,41.95,42.02,41.76,41.79,58541.0,28.6622,28.71,28.5323,28.5528,58541.0
2016-06-01 09:40:00,41.78,41.85,41.69,41.82,25582.0,28.546,28.5938,28.4845,28.5733,25582.0
2016-06-01 09:50:00,41.79,41.86,41.74,41.86,21034.0,28.5528,28.6007,28.5187,28.6007,21034.0
2016-06-01 10:00:00,41.88,42.06,41.79,42.05,28948.0,28.6143,28.7373,28.5528,28.7305,28948.0
2016-06-01 10:10:00,42.05,42.09,41.85,41.86,37076.0,28.7305,28.7578,28.5938,28.6007,37076.0
2016-06-01 10:20:00,41.87,41.9,41.8,41.81,41496.0,28.6075,28.628,28.5597,28.5665,41496.0
2016-06-01 10:30:00,41.8,41.84,41.78,41.78,52642.0,28.5597,28.587,28.546,28.546,52642.0
2016-06-01 10:40:00,41.77,41.85,41.75,41.81,21097.0,28.5392,28.5938,28.5255,28.5665,21097.0
2016-06-01 10:50:00,41.79,41.93,41.79,41.86,33469.0,28.5528,28.6485,28.5528,28.6007,33469.0
2016-06-01 11:00:00,41.86,41.94,41.84,41.87,47844.0,28.6007,28.6553,28.587,28.6075,47844.0
2016-06-01 11:10:00,41.87,41.94,41.85,41.94,63856.0,28.6075,28.6553,28.5938,28.6553,63856.0
2016-06-01 11:20:00,41.95,41.97,41.85,41.87,33036.0,28.6622,28.6758,28.5938,28.6075,33036.0
2016-06-01 11:30:00,41.87,41.9,41.8,41.81,29093.0,28.6075,28.628,28.5597,28.5665,29093.0
2016-06-01 11:40:00,41.8,41.87,41.79,41.84,39689.0,28.5597,28.6075,28.5528,28.587,39689.0
2016-06-01 11:50:00,41.84,41.9,41.83,41.89,43346.0,28.587,28.628,28.5802,28.6212,43346.0
2016-06-01 12:00:00,41.89,41.93,41.87,41.89,42374.0,28.6212,28.6485,28.6075,28.6212,42374.0
2016-06-01 12:10:00,41.89,41.94,41.89,41.92,112761.0,28.6212,28.6553,28.6212,28.6417,112761.0
2016-06-01 12:20:00,41.93,41.94,41.87,41.94,125268.0,28.6485,28.6553,28.6075,28.6553,125268.0
2016-06-01 12:30:00,41.94,41.97,41.9,41.91,37718.0,28.6553,28.6758,28.628,28.6348,37718.0
2016-06-01 12:40:00,41.91,41.92,41.87,41.89,34474.0,28.6348,28.6417,28.6075,28.6212,34474.0
2016-06-01 12:50:00,41.89,41.93,41.88,41.9,40832.0,28.6212,28.6485,28.6143,28.628,40832.0
2016-06-01 13:00:00,41.9,41.96,41.9,41.93,59782.0,28.628,28.669,28.628,28.6485,59782.0
2016-06-01 13:10:00,41.93,41.94,41.87,41.89,35206.0,28.6485,28.6553,28.6075,28.6212,35206.0
2016-06-01 13:20:00,41.9,41.95,41.89,41.93,21194.0,28.628,28.6622,28.6212,28.6485,21194.0
2016-06-01 13:30:00,41.93,42.02,41.92,41.99,34182.0,28.6485,28.71,28.6417,28.6895,34182.0
2016-06-01 13:40:00,41.99,42.0,41.96,42.0,18867.0,28.6895,28.6963,28.669,28.6963,18867.0
2016-06-01 13:50:00,42.0,42.0,41.96,41.97,14593.0,28.6963,28.6963,28.669,28.6758,14593.0
2016-06-01 14:00:00,41.98,41.99,41.92,41.98,31921.0,28.6827,28.6895,28.6417,28.6827,31921.0
2016-06-01 14:10:00,41.99,42.04,41.98,42.02,19644.0,28.6895,28.7237,28.6827,28.71,19644.0
2016-06-01 14:20:00,42.02,42.03,41.98,42.02,28354.0,28.71,28.7168,28.6827,28.71,28354.0
2016-06-01 14:30:00,42.02,42.04,42.0,42.0,46581.0,28.71,28.7237,28.6963,28.6963,46581.0
2016-06-01 14:40:00,42.01,42.03,41.98,41.98,35266.0,28.7032,28.7168,28.6827,28.6827,35266.0
2016-06-01 14:50:00,41.98,42.0,41.97,42.0,38984.0,28.6827,28.6963,28.6758,28.6963,38984.0
2016-06-01 15:00:00,42.0,42.02,41.99,42.0,31122.0,28.6963,28.71,28.6895,28.6963,31122.0
2016-06-01 15:10:00,42.0,42.04,41.99,42.03,45888.0,28.6963,28.7237,28.6895,28.7168,45888.0
2016-06-01 15:20:00,42.03,42.05,42.02,42.04,39555.0,28.7168,28.7305,28.71,28.7237,39555.0
2016-06-01 15:30:00,42.04,42.1,42.03,42.1,38766.0,28.7237,28.7646,28.7168,28.7646,38766.0
2016-06-01 15:40:00,42.09,42.1,42.04,42.05,61091.0,28.7578,28.7646,28.7237,28.7305,61091.0
2016-06-01 15:50:00,42.04,42.12,42.04,42.11,138661.0,28.7237,28.7783,28.7237,28.7715,138661.0
2016-06-02 09:30:00,42.15,42.26,42.07,42.21,125504.0,28.7988,28.874,28.7442,28.8398,125504.0
2016-06-02 09:40:00,42.21,42.31,42.21,42.23,85315.0,28.8398,28.9081,28.8398,28.8535,85315.0
2016-06-02 09:50:00,42.23,42.29,42.18,42.18,65403.0,28.8535,28.8945,28.8193,28.8193,65403.0
2016-06-02 10:00:00,42.18,42.41,42.15,42.36,76558.0,28.8193,28.9765,28.7988,28.9423,76558.0
2016-06-02 10:10:00,42.36,42.39,42.28,42.38,92762.0,28.9423,28.9628,28.8876,28.956,92762.0
2016-06-02 10:20:00,42.38,42.5,42.34,42.37,66372.0,28.956,29.0379,28.9286,28.9491,66372.0
2016-06-02 10:30:00,42.37,42.39,42.29,42.34,34297.0,28.9491,28.9628,28.8945,28.9286,34297.0
2016-06-02 10:40:00,42.34,42.46,42.33,42.41,58138.0,28.9286,29.0106,28.9218,28.9765,58138.0
2016-06-02 10:50:00,42.4,42.47,42.39,42.46,31645.0,28.9696,29.0174,28.9628,29.0106,31645.0
2016-06-02 11:00:00,42.46,42.54,42.44,42.52,43950.0,29.0106,29.0653,28.997,29.0516,43950.0
2016-06-02 11:10:00,42.52,42.57,42.5,42.5,39514.0,29.0516,29.0858,29.0379,29.0379,39514.0
2016-06-02 11:20:00,42.51,42.58,42.49,42.55,37501.0,29.0448,29.0926,29.0311,29.0721,37501.0
2016-06-02 11:30:00,42.55,42.57,42.5,42.53,29046.0,29.0721,29.0858,29.0379,29.0584,29046.0
2016-06-02 11:40:00,42.53,42.58,42.53,42.58,17558.0,29.0584,29.0926,29.0584,29.0926,17558.0
2016-06-02 11:50:00,42.58,42.63,42.54,42.59,26687.0,29.0926,29.1268,29.0653,29.0994,26687.0
2016-06-02 12:00:00,42.59,42.6,42.54,42.54,17016.0,29.0994,29.1063,29.0653,29.0653,17016.0
2016-06-02 12:10:00,42.54,42.57,42.53,42.54,13866.0,29.0653,29.0858,29.0584,29.0653,13866.0
2016-06-02 12:20:00,42.54,42.67,42.52,42.65,82852.0,29.0653,29.1541,29.0516,29.1404,82852.0
2016-06-02 12:30:00,42.66,42.69,42.64,42.69,38491.0,29.1473,29.1678,29.1336,29.1678,38491.0
2016-06-02 12:40:00,42.7,42.81,42.69,42.81,75691.0,29.1746,29.2498,29.1678,29.2498,75691.0
2016-06-02 12:50:00,42.81,42.82,42.79,42.82,33067.0,29.2498,29.2566,29.2361,29.2566,33067.0
2016-06-02 13:00:00,42.82,42.86,42.8,42.82,38698.0,29.2566,29.2839,29.2429,29.2566,38698.0
2016-06-02 13:10:00,42.82,42.84,42.79,42.81,29381.0,29.2566,29.2702,29.2361,29.2498,29381.0
2016-06-02 13:20:00,42.8,42.84,42.8,42.83,27377.0,29.2429,29.2702,29.2429,29.2634,27377.0
2016-06-02 13:30:00,42.83,42.9,42.83,42.9,61474.0,29.2634,29.3112,29.2634,29.3112,61474.0
2016-06-02 13:40:00,42.9,42.93,42.89,42.93,75418.0,29.3112,29.3317,29.3044,29.3317,75418.0
2016-06-02 13:50:00,42.93,42.98,42.92,42.93,53070.0,29.3317,29.3659,29.3249,29.3317,53070.0
2016-06-02 14:00:00,42.93,43.03,42.92,43.0,115216.0,29.3317,29.4001,29.3249,29.3796,115216.0
2016-06-02 14:10:00,42.99,43.05,42.99,43.02,70343.0,29.3727,29.4137,29.3727,29.3932,70343.0
2016-06-02 14:20:00,43.02,43.09,43.01,43.04,54187.0,29.3932,29.4411,29.3864,29.4069,54187.0
2016-06-02 14:30:00,43.03,43.04,42.87,42.87,68775.0,29.4001,29.4069,29.2907,29.2907,68775.0
2016-06-02 14:40:00,42.87,42.87,42.74,42.79,202579.0,29.2907,29.2907,29.2019,29.2361,202579.0
2016-06-02 14:50:00,42.78,42.87,42.76,42.79,70389.0,29.2293,29.2907,29.2156,29.2361,70389.0
2016-06-02 15:00:00,42.78,42.84,42.78,42.79,85822.0,29.2293,29.2702,29.2293,29.2361,85822.0
2016-06-02 15:10:00,42.78,42.86,42.77,42.83,54409.0,29.2293,29.2839,29.2224,29.2634,54409.0
2016-06-02 15:20:00,42.83,42.93,42.82,42.93,78115.0,29.2634,29.3317,29.2566,29.3317,78115.0
2016-06-02 15:30:00,42.93,42.96,42.92,42.94,87059.0,29.3317,29.3522,29.3249,29.3386,87059.0
2016-06-02 15:40:00,42.94,42.97,42.84,42.84,121474.0,29.3386,29.3591,29.2702,29.2702,121474.0
2016-06-02 15:50:00,42.85,42.91,42.84,42.9,141618.0,29.2771,29.3181,29.2702,29.3112,141618.0
2016-06-03 09:30:00,42.9,42.97,42.74,42.76,55639.0,29.3112,29.3591,29.2019,29.2156,55639.0
2016-06-03 09:40:00,42.75,42.76,42.53,42.57,96297.0,29.2088,29.2156,29.0584,29.0858,96297.0
2016-06-03 09:50:00,42.57,42.61,42.51,42.61,88672.0,29.0858,29.1131,29.0448,29.1131,88672.0
2016-06-03 10:00:00,42.59,42.63,42.5,42.51,75421.0,29.0994,29.1268,29.0379,29.0448,75421.0
2016-06-03 10:10:00,42.51,42.54,42.46,42.5,59613.0,29.0448,29.0653,29.0106,29.0379,59613.0
2016-06-03 10:20:00,42.49,42.5,42.43,42.44,37821.0,29.0311,29.0379,28.9901,28.997,37821.0
2016-06-03 10:30:00,42.45,42.55,42.4,42.51,86936.0,29.0038,29.0721,28.9696,29.0448,86936.0
2016-06-03 10:40:00,42.51,42.66,42.49,42.66,70110.0,29.0448,29.1473,29.0311,29.1473,70110.0
2016-06-03 10:50:00,42.65,42.8,42.62,42.8,49892.0,29.1404,29.2429,29.1199,29.2429,49892.0
2016-06-03 11:00:00,42.81,42.82,42.69,42.7,37541.0,29.2498,29.2566,29.1678,29.1746,37541.0
2016-06-03 11:10:00,42.69,42.71,42.64,42.7,29284.0,29.1678,29.1814,29.1336,29.1746,29284.0
2016-06-03 11:20:00,42.7,42.74,42.69,42.7,35072.0,29.1746,29.2019,29.1678,29.1746,35072.0
2016-06-03 11:30:00,42.7,42.78,42.65,42.78,46526.0,29.1746,29.2293,29.1404,29.2293,46526.0
2016-06-03 11:40:00,42.77,42.81,42.67,42.71,52865.0,29.2224,29.2498,29.1541,29.1814,52865.0
2016-06-03 11:50:00,42.71,42.75,42.69,42.73,29362.0,29.1814,29.2088,29.1678,29.1951,29362.0
2016-06-03 12:00:00,42.74,42.79,42.69,42.69,20438.0,29.2019,29.2361,29.1678,29.1678,20438.0
2016-06-03 12:10:00,42.7,42.73,42.65,42.66,31290.0,29.1746,29.1951,29.1404,29.1473,31290.0
2016-06-03 12:20:00,42.65,42.71,42.64,42.69,25770.0,29.1404,29.1814,29.1336,29.1678,25770.0
2016-06-03 12:30:00,42.68,42.73,42.66,42.67,61175.0,29.1609,29.1951,29.1473,29.1541,61175.0
2016-06-03 12:40:00,42.66,42.68,42.61,42.62,23279.0,29.1473,29.1609,29.1131,29.1199,23279.0
2016-06-03 12:50:00,42.61,42.64,42.56,42.57,34923.0,29.1131,29.1336,29.0789,29.0858,34923.0
2016-06-03 13:00:00,42.57,42.62,42.55,42.62,44059.0,29.0858,29.1199,29.0721,29.1199,44059.0
2016-06-03 13:10:00,42.62,42.65,42.6,42.65,24944.0,29.1199,29.1404,29.1063,29.1404,24944.0
2016-06-03 13:20:00,42.65,42.66,42.63,42.65,28612.0,29.1404,29.1473,29.1268,29.1404,28612.0
2016-06-03 13:30:00,42.65,42.67,42.63,42.67,33852.0,29.1404,29.1541,29.1268,29.1541,33852.0
2016-06-03 13:40:00,42.67,42.77,42.67,42.73,25529.0,29.1541,29.2224,29.1541,29.1951,25529.0
2016-06-03 13:50:00,42.74,42.75,42.67,42.75,31558.0,29.2019,29.2088,29.1541,29.2088,31558.0
2016-06-03 14:00:00,42.74,42.77,42.72,42.75,18233.0,29.2019,29.2224,29.1883,29.2088,18233.0
2016-06-03 14:10:00,42.75,42.79,42.73,42.75,21284.0,29.2088,29.2361,29.1951,29.2088,21284.0
2016-06-03 14:20:00,42.76,42.78,42.72,42.78,25327.0,29.2156,29.2293,29.1883,29.2293,25327.0
2016-06-03 14:30:00,42.78,42.83,42.76,42.83,39358.0,29.2293,29.2634,29.2156,29.2634,39358.0
2016-06-03 14:40:00,42.83,42.86,42.82,42.84,33096.0,29.2634,29.2839,29.2566,29.2702,33096.0
2016-06-03 14:50:00,42.84,42.9,42.83,42.83,34533.0,29.2702,29.3112,29.2634,29.2634,34533.0
2016-06-03 15:00:00,42.83,42.83,42.75,42.8,39840.0,29.2634,29.2634,29.2088,29.2429,39840.0
2016-06-03 15:10:00,42.8,42.84,42.79,42.83,40424.0,29.2429,29.2702,29.2361,29.2634,40424.0
2016-06-03 15:20:00,42.83,42.91,42.8,42.89,60216.0,29.2634,29.3181,29.2429,29.3044,60216.0
2016-06-03 15:30:00,42.89,42.94,42.87,42.94,85628.0,29.3044,29.3386,29.2907,29.3386,85628.0
2016-06-03 15:40:00,42.94,42.97,42.92,42.93,127359.0,29.3386,29.3591,29.3249,29.3317,127359.0
2016-06-03 15:50:00,42.93,42.98,42.88,42.92,366708.0,29.3317,29.3659,29.2976,29.3249,366708.0
2016-06-06 09:30:00,43.0,43.1,42.93,43.01,42006.0,29.3796,29.4479,29.3317,29.3864,42006.0
2016-06-06 09:40:00,43.02,43.22,43.01,43.14,43869.0,29.3932,29.5299,29.3864,29.4752,43869.0
2016-06-06 09:50:00,43.14,43.18,43.1,43.13,44961.0,29.4752,29.5026,29.4479,29.4684,44961.0
2016-06-06 10:00:00,43.13,43.25,43.13,43.19,51913.0,29.4684,29.5504,29.4684,29.5094,51913.0
2016-06-06 10:10:00,43.18,43.2,43.1,43.11,30302.0,29.5026,29.5162,29.4479,29.4547,30302.0
2016-06-06 10:20:00,43.1,43.1,43.01,43.03,32339.0,29.4479,29.4479,29.3864,29.4001,32339.0
2016-06-06 10:30:00,43.03,43.11,43.02,43.05,46157.0,29.4001,29.4547,29.3932,29.4137,46157.0
2016-06-06 10:40:00,43.05,43.1,43.03,43.04,48002.0,29.4137,29.4479,29.4001,29.4069,48002.0
2016-06-06 10:50:00,43.04,43.09,43.01,43.08,28254.0,29.4069,29.4411,29.3864,29.4342,28254.0
2016-06-06 11:00:00,43.07,43.09,43.03,43.07,26644.0,29.4274,29.4411,29.4001,29.4274,26644.0
2016-06-06 11:10:00,43.07,43.14,43.06,43.13,41728.0,29.4274,29.4752,29.4206,29.4684,41728.0
2016-06-06 11:20:00,43.14,43.14,43.05,43.05,37854.0,29.4752,29.4752,29.4137,29.4137,37854.0
2016-06-06 11:30:00,43.05,43.08,43.03,43.08,26216.0,29.4137,29.4342,29.4001,29.4342,26216.0
2016-06-06 11:40:00,43.08,43.12,43.06,43.09,24090.0,29.4342,29.4616,29.4206,29.4411,24090.0
2016-06-06 11:50:00,43.09,43.16,43.08,43.13,102355.0,29.4411,29.4889,29.4342,29.4684,102355.0
2016-06-06 12:00:00,43.13,43.18,43.1,43.13,70766.0,29.4684,29.5026,29.4479,29.4684,70766.0
2016-06-06 12:10:00,43.12,43.15,43.09,43.11,51757.0,29.4616,29.4821,29.4411,29.4547,51757.0
2016-06-06 12:20:00,43.12,43.12,43.05,43.09,34462.0,29.4616,29.4616,29.4137,29.4411,34462.0
2016-06-06 12:30:00,43.08,43.15,43.04,43.09,33160.0,29.4342,29.4821,29.4069,29.4411,33160.0
2016-06-06 12:40:00,43.08,43.13,43.06,43.06,23052.0,29.4342,29.4684,29.4206,29.4206,23052.0
2016-06-06 12:50:00,43.06,43.06,42.99,43.05,29689.0,29.4206,29.4206,29.3727,29.4137,29689.0
2016-06-06 13:00:00,43.05,43.09,43.04,43.06,27102.0,29.4137,29.4411,29.4069,29.4206,27102.0
2016-06-06 13:10:00,43.06,43.11,43.06,43.1,18294.0,29.4206,29.4547,29.4206,29.4479,18294.0
2016-06-06 13:20:00,43.08,43.11,43.07,43.08,14970.0,29.4342,29.4547,29.4274,29.4342,14970.0
2016-06-06 13:30:00,43.08,43.09,43.05,43.09,21481.0,29.4342,29.4411,29.4137,29.4411,21481.0
2016-06-06 13:40:00,43.08,43.1,43.08,43.1,11136.0,29.4342,29.4479,29.4342,29.4479,11136.0
2016-06-06 13:50:00,43.1,43.16,43.09,43.15,21932.0,29.4479,29.4889,29.4411,29.4821,21932.0
2016-06-06 14:00:00,43.16,43.16,43.08,43.12,86336.0,29.4889,29.4889,29.4342,29.4616,86336.0
2016-06-06 14:10:00,43.12,43.18,43.11,43.17,28072.0,29.4616,29.5026,29.4547,29.4957,28072.0
2016-06-06 14:20:00,43.16,43.21,43.14,43.2,37045.0,29.4889,29.5231,29.4752,29.5162,37045.0
2016-06-06 14:30:00,43.19,43.21,43.16,43.17,26397.0,29.5094,29.5231,29.4889,29.4957,26397.0
2016-06-06 14:40:00,43.18,43.2,43.17,43.2,18092.0,29.5026,29.5162,29.4957,29.5162,18092.0
2016-06-06 14:50:00,43.2,43.23,43.18,43.19,23575.0,29.5162,29.5367,29.5026,29.5094,23575.0
2016-06-06 15:00:00,43.19,43.22,43.11,43.11,26051.0,29.5094,29.5299,29.4547,29.4547,26051.0
2016-06-06 15:10:00,43.12,43.15,43.11,43.12,37636.0,29.4616,29.4821,29.4547,29.4616,37636.0
2016-06-06 15:20:00,43.12,43.12,43.08,43.09,55542.0,29.4616,29.4616,29.4342,29.4411,55542.0
2016-06-06 15:30:00,43.09,43.11,43.07,43.11,51106.0,29.4411,29.4547,29.4274,29.4547,51106.0
2016-06-06 15:40:00,43.11,43.14,43.1,43.1,50655.0,29.4547,29.4752,29.4479,29.4479,50655.0
2016-06-06 15:50:00,43.1,43.13,43.06,43.12,163982.0,29.4479,29.4684,29.4206,29.4616,163982.0
2016-06-07 09:30:00,43.2,43.34,43.2,43.33,59665.0,29.5162,29.6119,29.5162,29.605,59665.0
2016-06-07 09:40:00,43.32,43.37,43.26,43.33,71160.0,29.5982,29.6324,29.5572,29.605,71160.0
2016-06-07 09:50:00,43.33,43.48,43.28,43.47,101071.0,29.605,29.7075,29.5709,29.7007,101071.0
2016-06-07 10:00:00,43.46,43.46,43.32,43.35,49458.0,29.6939,29.6939,29.5982,29.6187,49458.0
2016-06-07 10:10:00,43.36,43.66,43.35,43.64,162481.0,29.6255,29.8305,29.6187,29.8168,162481.0
2016-06-07 10:20:00,43.63,43.66,43.6,43.62,66096.0,29.81,29.8305,29.7895,29.8032,66096.0
2016-06-07 10:30:00,43.62,43.68,43.61,43.66,77455.0,29.8032,29.8442,29.7963,29.8305,77455.0
2016-06-07 10:40:00,43.66,43.73,43.64,43.73,47488.0,29.8305,29.8783,29.8168,29.8783,47488.0
2016-06-07 10:50:00,43.73,43.76,43.7,43.73,59327.0,29.8783,29.8988,29.8578,29.8783,59327.0
2016-06-07 11:00:00,43.73,43.74,43.63,43.73,81744.0,29.8783,29.8852,29.81,29.8783,81744.0
2016-06-07 11:10:00,43.74,43.8,43.68,43.72,81918.0,29.8852,29.9262,29.8442,29.8715,81918.0
2016-06-07 11:20:00,43.72,43.83,43.71,43.83,39836.0,29.8715,29.9467,29.8647,29.9467,39836.0
2016-06-07 11:30:00,43.82,43.82,43.78,43.8,29937.0,29.9398,29.9398,29.9125,29.9262,29937.0
2016-06-07 11:40:00,43.79,43.87,43.77,43.86,58854.0,29.9193,29.974,29.9057,29.9672,58854.0
2016-06-07 11:50:00,43.86,43.92,43.76,43.78,126367.0,29.9672,30.0082,29.8988,29.9125,126367.0
2016-06-07 12:00:00,43.78,43.8,43.71,43.72,64125.0,29.9125,29.9262,29.8647,29.8715,64125.0
2016-06-07 12:10:00,43.72,43.84,43.7,43.84,67362.0,29.8715,29.9535,29.8578,29.9535,67362.0
2016-06-07 12:20:00,43.84,43.96,43.83,43.96,51772.0,29.9535,30.0355,29.9467,30.0355,51772.0
2016-06-07 12:30:00,43.96,43.97,43.9,43.95,92316.0,30.0355,30.0423,29.9945,30.0287,92316.0
2016-06-07 12:40:00,43.95,43.99,43.95,43.99,56947.0,30.0287,30.056,30.0287,30.056,56947.0
2016-06-07 12:50:00,43.98,44.07,43.97,44.06,109445.0,30.0492,30.1106,30.0423,30.1038,109445.0
2016-06-07 13:00:00,44.06,44.07,43.97,44.06,107826.0,30.1038,30.1106,30.0423,30.1038,107826.0
2016-06-07 13:10:00,44.07,44.11,44.04,44.07,101491.0,30.1106,30.138,30.0901,30.1106,101491.0
2016-06-07 13:20:00,44.07,44.08,44.03,44.05,99994.0,30.1106,30.1175,30.0833,30.097,99994.0
2016-06-07 13:30:00,44.04,44.05,44.03,44.04,77295.0,30.0901,30.097,30.0833,30.0901,77295.0
2016-06-07 13:40:00,44.05,44.06,44.02,44.04,131430.0,30.097,30.1038,30.0765,30.0901,131430.0
2016-06-07 13:50:00,44.04,44.05,43.99,44.04,85100.0,30.0901,30.097,30.056,30.0901,85100.0
2016-06-07 14:00:00,44.04,44.05,43.98,44.04,149802.0,30.0901,30.097,30.0492,30.0901,149802.0
2016-06-07 14:10:00,44.04,44.05,43.98,43.98,55197.0,30.0901,30.097,30.0492,30.0492,55197.0
2016-06-07 14:20:00,43.98,43.98,43.93,43.94,35262.0,30.0492,30.0492,30.015,30.0218,35262.0
2016-06-07 14:30:00,43.93,43.93,43.89,43.9,48912.0,30.015,30.015,29.9877,29.9945,48912.0
2016-06-07 14:40:00,43.9,43.98,43.89,43.97,105192.0,29.9945,30.0492,29.9877,30.0423,105192.0
2016-06-07 14:50:00,43.98,43.99,43.94,43.95,33196.0,30.0492,30.056,30.0218,30.0287,33196.0
2016-06-07 15:00:00,43.95,43.98,43.93,43.97,46233.0,30.0287,30.0492,30.015,30.0423,46233.0
2016-06-07 15:10:00,43.97,44.04,43.97,43.99,126305.0,30.0423,30.0901,30.0423,30.056,126305.0
2016-06-07 15:20:00,43.99,44.03,43.96,43.98,86402.0,30.056,30.0833,30.0355,30.0492,86402.0
2016-06-07 15:30:00,43.98,43.98,43.93,43.96,131845.0,30.0492,30.0492,30.015,30.0355,131845.0
2016-06-07 15:40:00,43.96,43.97,43.89,43.95,184938.0,30.0355,30.0423,29.9877,30.0287,184938.0
2016-06-07 15:50:00,43.95,43.95,43.89,43.91,253254.0,30.0287,30.0287,29.9877,30.0013,253254.0
2016-06-08 09:30:00,44.12,44.17,43.92,44.01,129063.0,30.1448,30.179,30.0082,30.0696,129063.0
2016-06-08 09:40:00,44.01,44.06,43.9,43.97,97810.0,30.0696,30.1038,29.9945,30.0423,97810.0
2016-06-08 09:50:00,43.98,44.0,43.87,43.91,59909.0,30.0492,30.0628,29.974,30.0013,59909.0
2016-06-08 10:00:00,43.92,44.03,43.92,44.0,55099.0,30.0082,30.0833,30.0082,30.0628,55099.0
2016-06-08 10:10:00,44.0,44.05,43.9,43.97,45030.0,30.0628,30.097,29.9945,30.0423,45030.0
2016-06-08 10:20:00,43.96,44.12,43.96,44.1,66974.0,30.0355,30.1448,30.0355,30.1311,66974.0
2016-06-08 10:30:00,44.09,44.09,43.98,44.0,46247.0,30.1243,30.1243,30.0492,30.0628,46247.0
2016-06-08 10:40:00,44.0,44.04,43.97,44.02,32581.0,30.0628,30.0901,30.0423,30.0765,32581.0
2016-06-08 10:50:00,44.02,44.05,43.97,44.03,43980.0,30.0765,30.097,30.0423,30.0833,43980.0
2016-06-08 11:00:00,44.04,44.04,43.91,43.93,61122.0,30.0901,30.0901,30.0013,30.015,61122.0
2016-06-08 11:10:00,43.93,43.98,43.9,43.95,48111.0,30.015,30.0492,29.9945,30.0287,48111.0
2016-06-08 11:20:00,43.95,44.03,43.95,43.98,62907.0,30.0287,30.0833,30.0287,30.0492,62907.0
2016-06-08 11:30:00,43.99,44.01,43.96,44.01,28795.0,30.056,30.0696,30.0355,30.0696,28795.0
2016-06-08 11:40:00,44.01,44.02,43.93,43.93,25033.0,30.0696,30.0765,30.015,30.015,25033.0
2016-06-08 11:50:00,43.93,43.94,43.87,43.89,26248.0,30.015,30.0218,29.974,29.9877,26248.0
2016-06-08 12:00:00,43.9,43.94,43.9,43.91,39866.0,29.9945,30.0218,29.9945,30.0013,39866.0
2016-06-08 12:10:00,43.92,43.94,43.9,43.91,27970.0,30.0082,30.0218,29.9945,30.0013,27970.0
2016-06-08 12:20:00,43.91,43.95,43.9,43.95,25006.0,30.0013,30.0287,29.9945,30.0287,25006.0
2016-06-08 12:30:00,43.95,44.02,43.95,44.01,61997.0,30.0287,30.0765,30.0287,30.0696,61997.0
2016-06-08 12:40:00,44.01,44.01,43.99,43.99,53133.0,30.0696,30.0696,30.056,30.056,53133.0
2016-06-08 12:50:00,44.0,44.02,43.97,44.01,47705.0,30.0628,30.0765,30.0423,30.0696,47705.0
2016-06-08 13:00:00,44.01,44.01,44.0,44.01,61945.0,30.0696,30.0696,30.0628,30.0696,61945.0
2016-06-08 13:10:00,44.0,44.02,44.0,44.02,42907.0,30.0628,30.0765,30.0628,30.0765,42907.0
2016-06-08 13:20:00,44.01,44.02,44.0,44.0,86780.0,30.0696,30.0765,30.0628,30.0628,86780.0
2016-06-08 13:30:00,44.01,44.01,43.96,43.96,35156.0,30.0696,30.0696,30.0355,30.0355,35156.0
2016-06-08 13:40:00,43.97,44.01,43.96,44.0,44312.0,30.0423,30.0696,30.0355,30.0628,44312.0
2016-06-08 13:50:00,44.0,44.0,43.97,44.0,37303.0,30.0628,30.0628,30.0423,30.0628,37303.0
2016-06-08 14:00:00,44.0,44.02,43.99,44.0,73616.0,30.0628,30.0765,30.056,30.0628,73616.0
2016-06-08 14:10:00,44.0,44.02,43.98,43.99,54341.0,30.0628,30.0765,30.0492,30.056,54341.0
2016-06-08 14:20:00,43.99,44.0,43.97,44.0,44855.0,30.056,30.0628,30.0423,30.0628,44855.0
2016-06-08 14:30:00,44.0,44.05,43.99,44.03,55891.0,30.0628,30.097,30.056,30.0833,55891.0
2016-06-08 14:40:00,44.03,44.04,44.01,44.02,38534.0,30.0833,30.0901,30.0696,30.0765,38534.0
2016-06-08 14:50:00,44.02,44.05,44.01,44.05,52648.0,30.0765,30.097,30.0696,30.097,52648.0
2016-06-08 15:00:00,44.05,44.08,44.04,44.08,33258.0,30.097,30.1175,30.0901,30.1175,33258.0
2016-06-08 15:10:00,44.08,44.1,44.06,44.1,92267.0,30.1175,30.1311,30.1038,30.1311,92267.0
2016-06-08 15:20:00,44.1,44.15,44.09,44.13,107689.0,30.1311,30.1653,30.1243,30.1516,107689.0
2016-06-08 15:30:00,44.13,44.15,44.11,44.14,81598.0,30.1516,30.1653,30.138,30.1585,81598.0
2016-06-08 15:40:00,44.13,44.18,44.12,44.15,144753.0,30.1516,30.1858,30.1448,30.1653,144753.0
2016-06-08 15:50:00,44.15,44.16,44.06,44.11,242325.0,30.1653,30.1721,30.1038,30.138,242325.0
2016-06-09 09:30:00,43.9,43.99,43.61,43.7,87449.0,29.9945,30.056,29.7963,29.8578,87449.0
2016-06-09 09:40:00,43.68,43.71,43.54,43.65,56660.0,29.8442,29.8647,29.7485,29.8237,56660.0
2016-06-09 09:50:00,43.64,43.74,43.6,43.69,36957.0,29.8168,29.8852,29.7895,29.851,36957.0
2016-06-09 10:00:00,43.69,43.69,43.54,43.58,37262.0,29.851,29.851,29.7485,29.7759,37262.0
2016-06-09 10:10:00,43.58,43.61,43.51,43.52,33427.0,29.7759,29.7963,29.728,29.7349,33427.0
2016-06-09 10:20:00,43.52,43.56,43.46,43.5,53672.0,29.7349,29.7622,29.6939,29.7212,53672.0
2016-06-09 10:30:00,43.5,43.54,43.44,43.49,30665.0,29.7212,29.7485,29.6802,29.7144,30665.0
2016-06-09 10:40:00,43.49,43.51,43.45,43.47,30209.0,29.7144,29.728,29.687,29.7007,30209.0
2016-06-09 10:50:00,43.47,43.49,43.45,43.47,25020.0,29.7007,29.7144,29.687,29.7007,25020.0
2016-06-09 11:00:00,43.47,43.54,43.46,43.53,29391.0,29.7007,29.7485,29.6939,29.7417,29391.0
2016-06-09 11:10:00,43.53,43.54,43.44,43.45,44095.0,29.7417,29.7485,29.6802,29.687,44095.0
2016-06-09 11:20:00,43.45,43.48,43.4,43.43,46682.0,29.687,29.7075,29.6529,29.6734,46682.0
2016-06-09 11:30:00,43.43,43.44,43.4,43.4,23764.0,29.6734,29.6802,29.6529,29.6529,23764.0
2016-06-09 11:40:00,43.4,43.42,43.36,43.4,29305.0,29.6529,29.6665,29.6255,29.6529,29305.0
2016-06-09 11:50:00,43.4,43.42,43.36,43.39,28807.0,29.6529,29.6665,29.6255,29.646,28807.0
2016-06-09 12:00:00,43.4,43.44,43.37,43.41,16916.0,29.6529,29.6802,29.6324,29.6597,16916.0
2016-06-09 12:10:00,43.42,43.44,43.39,43.42,18073.0,29.6665,29.6802,29.646,29.6665,18073.0
2016-06-09 12:20:00,43.42,43.46,43.4,43.46,23290.0,29.6665,29.6939,29.6529,29.6939,23290.0
2016-06-09 12:30:00,43.46,43.49,43.44,43.44,26759.0,29.6939,29.7144,29.6802,29.6802,26759.0
2016-06-09 12:40:00,43.45,43.45,43.42,43.43,21737.0,29.687,29.687,29.6665,29.6734,21737.0
2016-06-09 12:50:00,43.43,43.49,43.42,43.46,17609.0,29.6734,29.7144,29.6665,29.6939,17609.0
2016-06-09 13:00:00,43.47,43.51,43.46,43.49,32030.0,29.7007,29.728,29.6939,29.7144,32030.0
2016-06-09 13:10:00,43.49,43.52,43.46,43.5,35944.0,29.7144,29.7349,29.6939,29.7212,35944.0
2016-06-09 13:20:00,43.5,43.52,43.48,43.48,21948.0,29.7212,29.7349,29.7075,29.7075,21948.0
2016-06-09 13:30:00,43.48,43.51,43.47,43.49,28419.0,29.7075,29.728,29.7007,29.7144,28419.0
2016-06-09 13:40:00,43.48,43.49,43.45,43.46,18336.0,29.7075,29.7144,29.687,29.6939,18336.0
2016-06-09 13:50:00,43.47,43.47,43.41,43.42,32019.0,29.7007,29.7007,29.6597,29.6665,32019.0
2016-06-09 14:00:00,43.43,43.43,43.4,43.42,34818.0,29.6734,29.6734,29.6529,29.6665,34818.0
2016-06-09 14:10:00,43.43,43.49,43.42,43.46,22422.0,29.6734,29.7144,29.6665,29.6939,22422.0
2016-06-09 14:20:00,43.47,43.49,43.44,43.46,24755.0,29.7007,29.7144,29.6802,29.6939,24755.0
2016-06-09 14:30:00,43.46,43.51,43.45,43.5,27626.0,29.6939,29.728,29.687,29.7212,27626.0
2016-06-09 14:40:00,43.51,43.52,43.47,43.47,40142.0,29.728,29.7349,29.7007,29.7007,40142.0
2016-06-09 14:50:00,43.47,43.5,43.46,43.48,21203.0,29.7007,29.7212,29.6939,29.7075,21203.0
2016-06-09 15:00:00,43.49,43.55,43.47,43.55,77943.0,29.7144,29.7554,29.7007,29.7554,77943.0
2016-06-09 15:10:00,43.55,43.55,43.5,43.52,26769.0,29.7554,29.7554,29.7212,29.7349,26769.0
2016-06-09 15:20:00,43.52,43.56,43.51,43.54,40370.0,29.7349,29.7622,29.728,29.7485,40370.0
2016-06-09 15:30:00,43.54,43.6,43.53,43.59,24911.0,29.7485,29.7895,29.7417,29.7827,24911.0
2016-06-09 15:40:00,43.6,43.64,43.58,43.62,46758.0,29.7895,29.8168,29.7759,29.8032,46758.0
2016-06-09 15:50:00,43.62,43.63,43.59,43.6,149224.0,29.8032,29.81,29.7827,29.7895,149224.0
2016-06-10 09:30:00,43.35,43.39,42.97,42.97,85773.0,29.6187,29.646,29.3591,29.3591,85773.0
2016-06-10 09:40:00,42.96,43.03,42.9,42.99,54894.0,29.3522,29.4001,29.3112,29.3727,54894.0
2016-06-10 09:50:00,42.98,43.12,42.92,43.09,62783.0,29.3659,29.4616,29.3249,29.4411,62783.0
2016-06-10 10:00:00,43.09,43.14,42.95,43.0,57197.0,29.4411,29.4752,29.3454,29.3796,57197.0
2016-06-10 10:10:00,43.0,43.08,42.99,43.06,49001.0,29.3796,29.4342,29.3727,29.4206,49001.0
2016-06-10 10:20:00,43.05,43.19,43.04,43.16,59222.0,29.4137,29.5094,29.4069,29.4889,59222.0
2016-06-10 10:30:00,43.16,43.28,43.15,43.2,35392.0,29.4889,29.5709,29.4821,29.5162,35392.0
2016-06-10 10:40:00,43.2,43.26,43.18,43.23,44365.0,29.5162,29.5572,29.5026,29.5367,44365.0
2016-06-10 10:50:00,43.23,43.25,43.19,43.23,61092.0,29.5367,29.5504,29.5094,29.5367,61092.0
2016-06-10 11:00:00,43.23,43.36,43.22,43.36,28259.0,29.5367,29.6255,29.5299,29.6255,28259.0
2016-06-10 11:10:00,43.36,43.37,43.28,43.35,23307.0,29.6255,29.6324,29.5709,29.6187,23307.0
2016-06-10 11:20:00,43.36,43.36,43.25,43.27,41557.0,29.6255,29.6255,29.5504,29.564,41557.0
2016-06-10 11:30:00,43.28,43.31,43.23,43.24,45401.0,29.5709,29.5914,29.5367,29.5435,45401.0
2016-06-10 11:40:00,43.25,43.29,43.2,43.24,22731.0,29.5504,29.5777,29.5162,29.5435,22731.0
2016-06-10 11:50:00,43.26,43.28,43.23,43.25,31233.0,29.5572,29.5709,29.5367,29.5504,31233.0
2016-06-10 12:00:00,43.25,43.28,43.22,43.23,67755.0,29.5504,29.5709,29.5299,29.5367,67755.0
2016-06-10 12:10:00,43.24,43.24,43.19,43.19,26501.0,29.5435,29.5435,29.5094,29.5094,26501.0
2016-06-10 12:20:00,43.2,43.2,43.14,43.17,51124.0,29.5162,29.5162,29.4752,29.4957,51124.0
2016-06-10 12:30:00,43.18,43.2,43.12,43.14,41818.0,29.5026,29.5162,29.4616,29.4752,41818.0
2016-06-10 12:40:00,43.14,43.16,43.12,43.12,19535.0,29.4752,29.4889,29.4616,29.4616,19535.0
2016-06-10 12:50:00,43.12,43.14,43.09,43.12,38293.0,29.4616,29.4752,29.4411,29.4616,38293.0
2016-06-10 13:00:00,43.12,43.12,43.08,43.11,36008.0,29.4616,29.4616,29.4342,29.4547,36008.0
2016-06-10 13:10:00,43.12,43.14,43.11,43.13,27469.0,29.4616,29.4752,29.4547,29.4684,27469.0
2016-06-10 13:20:00,43.13,43.17,43.12,43.15,26645.0,29.4684,29.4957,29.4616,29.4821,26645.0
2016-06-10 13:30:00,43.15,43.15,43.07,43.1,39882.0,29.4821,29.4821,29.4274,29.4479,39882.0
2016-06-10 13:40:00,43.1,43.11,43.0,43.0,40673.0,29.4479,29.4547,29.3796,29.3796,40673.0
2016-06-10 13:50:00,43.01,43.02,42.97,42.99,74947.0,29.3864,29.3932,29.3591,29.3727,74947.0
2016-06-10 14:00:00,42.98,43.0,42.91,42.94,50031.0,29.3659,29.3796,29.3181,29.3386,50031.0
2016-06-10 14:10:00,42.93,42.95,42.9,42.92,29458.0,29.3317,29.3454,29.3112,29.3249,29458.0
2016-06-10 14:20:00,42.92,42.98,42.91,42.96,36222.0,29.3249,29.3659,29.3181,29.3522,36222.0
2016-06-10 14:30:00,42.95,42.98,42.9,42.98,37521.0,29.3454,29.3659,29.3112,29.3659,37521.0
2016-06-10 14:40:00,42.98,43.0,42.95,42.99,35209.0,29.3659,29.3796,29.3454,29.3727,35209.0
2016-06-10 14:50:00,43.0,43.03,42.98,43.02,27994.0,29.3796,29.4001,29.3659,29.3932,27994.0
2016-06-10 15:00:00,43.02,43.04,42.98,43.02,45086.0,29.3932,29.4069,29.3659,29.3932,45086.0
2016-06-10 15:10:00,43.02,43.04,42.98,43.02,72174.0,29.3932,29.4069,29.3659,29.3932,72174.0
2016-06-10 15:20:00,43.02,43.07,43.01,43.06,51578.0,29.3932,29.4274,29.3864,29.4206,51578.0
2016-06-10 15:30:00,43.07,43.1,43.06,43.09,82074.0,29.4274,29.4479,29.4206,29.4411,82074.0
2016-06-10 15:40:00,43.09,43.19,43.07,43.18,107429.0,29.4411,29.5094,29.4274,29.5026,107429.0
2016-06-10 15:50:00,43.18,43.19,43.12,43.18,278386.0,29.5026,29.5094,29.4616,29.5026,278386.0
2016-06-13 09:30:00,42.92,43.04,42.55,42.59,230969.0,29.3249,29.4069,29.0721,29.0994,230969.0
2016-06-13 09:40:00,42.59,42.7,42.53,42.7,130073.0,29.0994,29.1746,29.0584,29.1746,130073.0
2016-06-13 09:50:00,42.7,42.74,42.6,42.67,66511.0,29.1746,29.2019,29.1063,29.1541,66511.0
2016-06-13 10:00:00,42.67,42.85,42.66,42.77,72008.0,29.1541,29.2771,29.1473,29.2224,72008.0
2016-06-13 10:10:00,42.77,42.77,42.58,42.6,73580.0,29.2224,29.2224,29.0926,29.1063,73580.0
2016-06-13 10:20:00,42.59,42.71,42.59,42.71,42429.0,29.0994,29.1814,29.0994,29.1814,42429.0
2016-06-13 10:30:00,42.71,42.82,42.71,42.78,45728.0,29.1814,29.2566,29.1814,29.2293,45728.0
2016-06-13 10:40:00,42.78,42.78,42.66,42.66,50641.0,29.2293,29.2293,29.1473,29.1473,50641.0
2016-06-13 10:50:00,42.65,42.65,42.57,42.58,45680.0,29.1404,29.1404,29.0858,29.0926,45680.0
2016-06-13 11:00:00,42.58,42.66,42.53,42.54,97577.0,29.0926,29.1473,29.0584,29.0653,97577.0
2016-06-13 11:10:00,42.54,42.55,42.4,42.4,100022.0,29.0653,29.0721,28.9696,28.9696,100022.0
2016-06-13 11:20:00,42.41,42.46,42.4,42.41,60713.0,28.9765,29.0106,28.9696,28.9765,60713.0
2016-06-13 11:30:00,42.41,42.42,42.24,42.24,131267.0,28.9765,28.9833,28.8603,28.8603,131267.0
2016-06-13 11:40:00,42.25,42.26,42.15,42.16,82052.0,28.8671,28.874,28.7988,28.8056,82052.0
2016-06-13 11:50:00,42.16,42.21,42.11,42.19,46969.0,28.8056,28.8398,28.7715,28.8261,46969.0
2016-06-13 12:00:00,42.18,42.18,42.12,42.13,39261.0,28.8193,28.8193,28.7783,28.7851,39261.0
2016-06-13 12:10:00,42.14,42.24,42.13,42.23,40509.0,28.792,28.8603,28.7851,28.8535,40509.0
2016-06-13 12:20:00,42.22,42.26,42.17,42.25,54192.0,28.8466,28.874,28.8125,28.8671,54192.0
2016-06-13 12:30:00,42.25,42.27,42.2,42.24,26287.0,28.8671,28.8808,28.833,28.8603,26287.0
2016-06-13 12:40:00,42.25,42.29,42.25,42.26,15720.0,28.8671,28.8945,28.8671,28.874,15720.0
2016-06-13 12:50:00,42.26,42.31,42.25,42.3,25138.0,28.874,28.9081,28.8671,28.9013,25138.0
2016-06-13 13:00:00,42.3,42.33,42.23,42.23,26183.0,28.9013,28.9218,28.8535,28.8535,26183.0
2016-06-13 13:10:00,42.24,42.24,42.18,42.21,28173.0,28.8603,28.8603,28.8193,28.8398,28173.0
2016-06-13 13:20:00,42.23,42.25,42.19,42.24,46570.0,28.8535,28.8671,28.8261,28.8603,46570.0
2016-06-13 13:30:00,42.23,42.24,42.2,42.2,60595.0,28.8535,28.8603,28.833,28.833,60595.0
2016-06-13 13:40:00,42.19,42.27,42.16,42.22,95652.0,28.8261,28.8808,28.8056,28.8466,95652.0
2016-06-13 13:50:00,42.22,42.22,42.12,42.15,66078.0,28.8466,28.8466,28.7783,28.7988,66078.0
2016-06-13 14:00:00,42.15,42.2,42.14,42.2,37519.0,28.7988,28.833,28.792,28.833,37519.0
2016-06-13 14:10:00,42.2,42.21,42.13,42.15,36623.0,28.833,28.8398,28.7851,28.7988,36623.0
2016-06-13 14:20:00,42.15,42.16,42.1,42.14,41423.0,28.7988,28.8056,28.7646,28.792,41423.0
2016-06-13 14:30:00,42.14,42.27,42.12,42.25,46248.0,28.792,28.8808,28.7783,28.8671,46248.0
2016-06-13 14:40:00,42.25,42.31,42.24,42.27,43950.0,28.8671,28.9081,28.8603,28.8808,43950.0
2016-06-13 14:50:00,42.27,42.27,42.19,42.19,47058.0,28.8808,28.8808,28.8261,28.8261,47058.0
2016-06-13 15:00:00,42.19,42.23,42.1,42.11,47927.0,28.8261,28.8535,28.7646,28.7715,47927.0
2016-06-13 15:10:00,42.11,42.12,42.06,42.09,68421.0,28.7715,28.7783,28.7373,28.7578,68421.0
2016-06-13 15:20:00,42.1,42.12,42.06,42.12,74958.0,28.7646,28.7783,28.7373,28.7783,74958.0
2016-06-13 15:30:00,42.11,42.15,42.03,42.05,137374.0,28.7715,28.7988,28.7168,28.7305,137374.0
2016-06-13 15:40:00,42.04,42.04,41.94,41.98,185963.0,28.7237,28.7237,28.6553,28.6827,185963.0
2016-06-13 15:50:00,41.98,42.02,41.93,41.99,306955.0,28.6827,28.71,28.6485,28.6895,306955.0
2016-06-14 09:30:00,41.78,41.86,41.68,41.78,102286.0,28.546,28.6007,28.4777,28.546,102286.0
2016-06-14 09:40:00,41.79,41.94,41.78,41.91,73413.0,28.5528,28.6553,28.546,28.6348,73413.0
2016-06-14 09:50:00,41.88,41.89,41.67,41.74,48557.0,28.6143,28.6212,28.4709,28.5187,48557.0
2016-06-14 10:00:00,41.76,41.8,41.66,41.7,68565.0,28.5323,28.5597,28.464,28.4913,68565.0
2016-06-14 10:10:00,41.7,41.8,41.65,41.67,52266.0,28.4913,28.5597,28.4572,28.4709,52266.0
2016-06-14 10:20:00,41.66,41.69,41.64,41.69,71034.0,28.464,28.4845,28.4504,28.4845,71034.0
2016-06-14 10:30:00,41.69,41.7,41.58,41.63,130612.0,28.4845,28.4913,28.4094,28.4435,130612.0
2016-06-14 10:40:00,41.63,41.69,41.54,41.55,47177.0,28.4435,28.4845,28.382,28.3889,47177.0
2016-06-14 10:50:00,41.55,41.56,41.4,41.42,77398.0,28.3889,28.3957,28.2864,28.3,77398.0
2016-06-14 11:00:00,41.42,41.58,41.41,41.58,86466.0,28.3,28.4094,28.2932,28.4094,86466.0
2016-06-14 11:10:00,41.58,41.58,41.44,41.51,169579.0,28.4094,28.4094,28.3137,28.3615,169579.0
2016-06-14 11:20:00,41.51,41.56,41.4,41.41,53985.0,28.3615,28.3957,28.2864,28.2932,53985.0
2016-06-14 11:30:00,41.41,41.5,41.37,41.49,89393.0,28.2932,28.3547,28.2659,28.3479,89393.0
2016-06-14 11:40:00,41.49,41.52,41.39,41.4,37387.0,28.3479,28.3684,28.2795,28.2864,37387.0
2016-06-14 11:50:00,41.4,41.41,41.32,41.33,30434.0,28.2864,28.2932,28.2317,28.2385,30434.0
2016-06-14 12:00:00,41.33,41.41,41.33,41.33,31508.0,28.2385,28.2932,28.2385,28.2385,31508.0
2016-06-14 12:10:00,41.33,41.48,41.31,41.46,50349.0,28.2385,28.341,28.2249,28.3274,50349.0
2016-06-14 12:20:00,41.47,41.55,41.46,41.51,60046.0,28.3342,28.3889,28.3274,28.3615,60046.0
2016-06-14 12:30:00,41.51,41.51,41.43,41.48,35301.0,28.3615,28.3615,28.3069,28.341,35301.0
2016-06-14 12:40:00,41.49,41.51,41.45,41.47,22765.0,28.3479,28.3615,28.3205,28.3342,22765.0
2016-06-14 12:50:00,41.47,41.52,41.42,41.48,78201.0,28.3342,28.3684,28.3,28.341,78201.0
2016-06-14 13:00:00,41.48,41.51,41.42,41.44,30343.0,28.341,28.3615,28.3,28.3137,30343.0
2016-06-14 13:10:00,41.43,41.43,41.38,41.4,107891.0,28.3069,28.3069,28.2727,28.2864,107891.0
2016-06-14 13:20:00,41.4,41.46,41.39,41.4,24487.0,28.2864,28.3274,28.2795,28.2864,24487.0
2016-06-14 13:30:00,41.4,41.49,41.38,41.47,27728.0,28.2864,28.3479,28.2727,28.3342,27728.0
2016-06-14 13:40:00,41.47,41.49,41.44,41.46,43187.0,28.3342,28.3479,28.3137,28.3274,43187.0
2016-06-14 13:50:00,41.46,41.47,41.41,41.41,40518.0,28.3274,28.3342,28.2932,28.2932,40518.0
2016-06-14 14:00:00,41.41,41.47,41.41,41.46,57672.0,28.2932,28.3342,28.2932,28.3274,57672.0
2016-06-14 14:10:00,41.47,41.53,41.43,41.51,34690.0,28.3342,28.3752,28.3069,28.3615,34690.0
2016-06-14 14:20:00,41.52,41.57,41.46,41.57,44839.0,28.3684,28.4025,28.3274,28.4025,44839.0
2016-06-14 14:30:00,41.57,41.58,41.51,41.54,71370.0,28.4025,28.4094,28.3615,28.382,71370.0
2016-06-14 14:40:00,41.55,41.57,41.5,41.52,36459.0,28.3889,28.4025,28.3547,28.3684,36459.0
2016-06-14 14:50:00,41.52,41.53,41.49,41.52,34005.0,28.3684,28.3752,28.3479,28.3684,34005.0
2016-06-14 15:00:00,41.51,41.54,41.47,41.53,70271.0,28.3615,28.382,28.3342,28.3752,70271.0
2016-06-14 15:10:00,41.52,41.62,41.5,41.59,65068.0,28.3684,28.4367,28.3547,28.4162,65068.0
2016-06-14 15:20:00,41.59,41.7,41.59,41.7,113286.0,28.4162,28.4913,28.4162,28.4913,113286.0
2016-06-14 15:30:00,41.7,41.75,41.66,41.72,83283.0,28.4913,28.5255,28.464,28.505,83283.0
2016-06-14 15:40:00,41.71,41.76,41.63,41.65,116662.0,28.4982,28.5323,28.4435,28.4572,116662.0
2016-06-14 15:50:00,41.65,41.74,41.63,41.72,181285.0,28.4572,28.5187,28.4435,28.505,181285.0
2016-06-15 09:30:00,42.0,42.22,41.79,41.93,100189.0,28.6963,28.8466,28.5528,28.6485,100189.0
2016-06-15 09:40:00,41.96,42.04,41.88,41.98,45208.0,28.669,28.7237,28.6143,28.6827,45208.0
2016-06-15 09:50:00,41.98,42.0,41.91,41.93,75806.0,28.6827,28.6963,28.6348,28.6485,75806.0
2016-06-15 10:00:00,41.95,42.06,41.94,42.02,75216.0,28.6622,28.7373,28.6553,28.71,75216.0
2016-06-15 10:10:00,42.02,42.18,42.02,42.13,89094.0,28.71,28.8193,28.71,28.7851,89094.0
2016-06-15 10:20:00,42.13,42.14,42.09,42.1,33063.0,28.7851,28.792,28.7578,28.7646,33063.0
2016-06-15 10:30:00,42.1,42.24,42.1,42.17,114734.0,28.7646,28.8603,28.7646,28.8125,114734.0
2016-06-15 10:40:00,42.17,42.18,42.1,42.12,20531.0,28.8125,28.8193,28.7646,28.7783,20531.0
2016-06-15 10:50:00,42.12,42.23,42.12,42.22,45977.0,28.7783,28.8535,28.7783,28.8466,45977.0
2016-06-15 11:00:00,42.21,42.24,42.2,42.21,27940.0,28.8398,28.8603,28.833,28.8398,27940.0
2016-06-15 11:10:00,42.21,42.26,42.17,42.17,47966.0,28.8398,28.874,28.8125,28.8125,47966.0
2016-06-15 11:20:00,42.17,42.2,42.08,42.09,22382.0,28.8125,28.833,28.751,28.7578,22382.0
2016-06-15 11:30:00,42.09,42.09,42.03,42.06,33604.0,28.7578,28.7578,28.7168,28.7373,33604.0
2016-06-15 11:40:00,42.06,42.11,42.04,42.1,23631.0,28.7373,28.7715,28.7237,28.7646,23631.0
2016-06-15 11:50:00,42.09,42.13,42.05,42.12,17039.0,28.7578,28.7851,28.7305,28.7783,17039.0
2016-06-15 12:00:00,42.12,42.16,42.1,42.12,30566.0,28.7783,28.8056,28.7646,28.7783,30566.0
2016-06-15 12:10:00,42.11,42.11,42.06,42.08,63689.0,28.7715,28.7715,28.7373,28.751,63689.0
2016-06-15 12:20:00,42.08,42.12,42.06,42.06,14170.0,28.751,28.7783,28.7373,28.7373,14170.0
2016-06-15 12:30:00,42.06,42.06,42.02,42.04,17979.0,28.7373,28.7373,28.71,28.7237,17979.0
2016-06-15 12:40:00,42.03,42.03,41.99,42.0,21222.0,28.7168,28.7168,28.6895,28.6963,21222.0
2016-06-15 12:50:00,42.0,42.0,41.94,41.94,19955.0,28.6963,28.6963,28.6553,28.6553,19955.0
2016-06-15 13:00:00,41.94,41.95,41.89,41.91,24359.0,28.6553,28.6622,28.6212,28.6348,24359.0
2016-06-15 13:10:00,41.91,41.91,41.88,41.88,28121.0,28.6348,28.6348,28.6143,28.6143,28121.0
2016-06-15 13:20:00,41.89,41.89,41.8,41.83,106355.0,28.6212,28.6212,28.5597,28.5802,106355.0
2016-06-15 13:30:00,41.83,41.85,41.78,41.81,58193.0,28.5802,28.5938,28.546,28.5665,58193.0
2016-06-15 13:40:00,41.81,41.83,41.78,41.78,69924.0,28.5665,28.5802,28.546,28.546,69924.0
2016-06-15 13:50:00,41.78,41.82,41.78,41.82,48895.0,28.546,28.5733,28.546,28.5733,48895.0
2016-06-15 14:00:00,41.82,41.96,41.82,41.82,52797.0,28.5733,28.669,28.5733,28.5733,52797.0
2016-06-15 14:10:00,41.83,41.88,41.78,41.84,46255.0,28.5802,28.6143,28.546,28.587,46255.0
2016-06-15 14:20:00,41.83,41.84,41.78,41.8,46591.0,28.5802,28.587,28.546,28.5597,46591.0
2016-06-15 14:30:00,41.79,41.84,41.72,41.75,68315.0,28.5528,28.587,28.505,28.5255,68315.0
2016-06-15 14:40:00,41.74,41.83,41.72,41.77,44231.0,28.5187,28.5802,28.505,28.5392,44231.0
2016-06-15 14:50:00,41.78,41.79,41.69,41.74,49582.0,28.546,28.5528,28.4845,28.5187,49582.0
2016-06-15 15:00:00,41.74,41.78,41.72,41.73,37734.0,28.5187,28.546,28.505,28.5118,37734.0
2016-06-15 15:10:00,41.72,41.77,41.69,41.73,40226.0,28.505,28.5392,28.4845,28.5118,40226.0
2016-06-15 15:20:00,41.73,41.79,41.72,41.79,38211.0,28.5118,28.5528,28.505,28.5528,38211.0
2016-06-15 15:30:00,41.79,41.81,41.67,41.68,78594.0,28.5528,28.5665,28.4709,28.4777,78594.0
2016-06-15 15:40:00,41.67,41.67,41.56,41.6,86194.0,28.4709,28.4709,28.3957,28.423,86194.0
2016-06-15 15:50:00,41.6,41.62,41.55,41.6,216160.0,28.423,28.4367,28.3889,28.423,216160.0
2016-06-16 09:30:00,41.37,41.37,41.04,41.04,94324.0,28.2659,28.2659,28.0404,28.0404,94324.0
2016-06-16 09:40:00,41.04,41.09,41.0,41.03,82626.0,28.0404,28.0746,28.0131,28.0336,82626.0
2016-06-16 09:50:00,41.03,41.04,40.91,40.92,137140.0,28.0336,28.0404,27.9516,27.9584,137140.0
2016-06-16 10:00:00,40.92,41.03,40.89,40.99,96292.0,27.9584,28.0336,27.9379,28.0062,96292.0
2016-06-16 10:10:00,40.98,41.01,40.98,40.99,70457.0,27.9994,28.0199,27.9994,28.0062,70457.0
2016-06-16 10:20:00,41.0,41.04,40.93,41.01,101790.0,28.0131,28.0404,27.9653,28.0199,101790.0
2016-06-16 10:30:00,41.0,41.0,40.91,40.93,33449.0,28.0131,28.0131,27.9516,27.9653,33449.0
2016-06-16 10:40:00,40.94,41.01,40.94,40.97,23092.0,27.9721,28.0199,27.9721,27.9926,23092.0
2016-06-16 10:50:00,40.98,40.98,40.91,40.95,56102.0,27.9994,27.9994,27.9516,27.9789,56102.0
2016-06-16 11:00:00,40.95,41.0,40.94,40.96,54770.0,27.9789,28.0131,27.9721,27.9857,54770.0
2016-06-16 11:10:00,40.96,41.0,40.95,40.98,63971.0,27.9857,28.0131,27.9789,27.9994,63971.0
2016-06-16 11:20:00,40.98,41.21,40.97,41.2,88437.0,27.9994,28.1566,27.9926,28.1497,88437.0
2016-06-16 11:30:00,41.2,41.22,41.14,41.16,140694.0,28.1497,28.1634,28.1087,28.1224,140694.0
2016-06-16 11:40:00,41.17,41.19,41.1,41.15,44730.0,28.1292,28.1429,28.0814,28.1156,44730.0
2016-06-16 11:50:00,41.14,41.15,41.04,41.08,30446.0,28.1087,28.1156,28.0404,28.0677,30446.0
2016-06-16 12:00:00,41.08,41.11,41.05,41.09,25691.0,28.0677,28.0882,28.0472,28.0746,25691.0
2016-06-16 12:10:00,41.1,41.16,41.06,41.14,101682.0,28.0814,28.1224,28.0541,28.1087,101682.0
2016-06-16 12:20:00,41.15,41.31,41.1,41.27,68934.0,28.1156,28.2249,28.0814,28.1976,68934.0
2016-06-16 12:30:00,41.27,41.38,41.25,41.37,34575.0,28.1976,28.2727,28.1839,28.2659,34575.0
2016-06-16 12:40:00,41.37,41.44,41.35,41.38,49295.0,28.2659,28.3137,28.2522,28.2727,49295.0
2016-06-16 12:50:00,41.38,41.38,41.33,41.35,25274.0,28.2727,28.2727,28.2385,28.2522,25274.0
2016-06-16 13:00:00,41.34,41.45,41.32,41.37,36211.0,28.2454,28.3205,28.2317,28.2659,36211.0
2016-06-16 13:10:00,41.38,41.4,41.32,41.39,29409.0,28.2727,28.2864,28.2317,28.2795,29409.0
2016-06-16 13:20:00,41.38,41.45,41.37,41.41,36002.0,28.2727,28.3205,28.2659,28.2932,36002.0
2016-06-16 13:30:00,41.39,41.43,41.34,41.37,42532.0,28.2795,28.3069,28.2454,28.2659,42532.0
2016-06-16 13:40:00,41.37,41.39,41.29,41.32,59139.0,28.2659,28.2795,28.2112,28.2317,59139.0
2016-06-16 13:50:00,41.33,41.37,41.28,41.28,59003.0,28.2385,28.2659,28.2044,28.2044,59003.0
2016-06-16 14:00:00,41.28,41.39,41.27,41.39,63255.0,28.2044,28.2795,28.1976,28.2795,63255.0
2016-06-16 14:10:00,41.39,41.43,41.37,41.41,176455.0,28.2795,28.3069,28.2659,28.2932,176455.0
2016-06-16 14:20:00,41.4,41.45,41.38,41.41,54833.0,28.2864,28.3205,28.2727,28.2932,54833.0
2016-06-16 14:30:00,41.41,41.51,41.41,41.51,45735.0,28.2932,28.3615,28.2932,28.3615,45735.0
2016-06-16 14:40:00,41.51,41.53,41.49,41.52,19492.0,28.3615,28.3752,28.3479,28.3684,19492.0
2016-06-16 14:50:00,41.53,41.62,41.53,41.56,44819.0,28.3752,28.4367,28.3752,28.3957,44819.0
2016-06-16 15:00:00,41.56,41.62,41.55,41.6,31486.0,28.3957,28.4367,28.3889,28.423,31486.0
2016-06-16 15:10:00,41.6,41.68,41.6,41.66,38295.0,28.423,28.4777,28.423,28.464,38295.0
2016-06-16 15:20:00,41.66,41.75,41.63,41.72,39492.0,28.464,28.5255,28.4435,28.505,39492.0
2016-06-16 15:30:00,41.71,41.73,41.65,41.7,51231.0,28.4982,28.5118,28.4572,28.4913,51231.0
2016-06-16 15:40:00,41.7,41.74,41.68,41.72,55732.0,28.4913,28.5187,28.4777,28.505,55732.0
2016-06-16 15:50:00,41.71,41.76,41.68,41.73,144614.0,28.4982,28.5323,28.4777,28.5118,144614.0
2016-06-17 09:30:00,41.72,41.84,41.67,41.75,262588.0,28.505,28.587,28.4709,28.5255,262588.0
2016-06-17 09:40:00,41.73,42.02,41.72,41.99,71787.0,28.5118,28.71,28.505,28.6895,71787.0
2016-06-17 09:50:00,42.0,42.04,41.88,41.91,47887.0,28.6963,28.7237,28.6143,28.6348,47887.0
2016-06-17 10:00:00,41.93,41.99,41.86,41.97,39422.0,28.6485,28.6895,28.6007,28.6758,39422.0
2016-06-17 10:10:00,41.97,42.02,41.94,41.96,48891.0,28.6758,28.71,28.6553,28.669,48891.0
2016-06-17 10:20:00,41.96,41.99,41.8,41.82,28510.0,28.669,28.6895,28.5597,28.5733,28510.0
2016-06-17 10:30:00,41.81,41.87,41.72,41.84,35599.0,28.5665,28.6075,28.505,28.587,35599.0
2016-06-17 10:40:00,41.84,41.87,41.79,41.87,33532.0,28.587,28.6075,28.5528,28.6075,33532.0
2016-06-17 10:50:00,41.86,41.88,41.78,41.81,36118.0,28.6007,28.6143,28.546,28.5665,36118.0
2016-06-17 11:00:00,41.81,41.81,41.68,41.68,17720.0,28.5665,28.5665,28.4777,28.4777,17720.0
2016-06-17 11:10:00,41.68,41.68,41.53,41.55,44981.0,28.4777,28.4777,28.3752,28.3889,44981.0
2016-06-17 11:20:00,41.57,41.62,41.52,41.53,34823.0,28.4025,28.4367,28.3684,28.3752,34823.0
2016-06-17 11:30:00,41.52,41.6,41.51,41.53,44856.0,28.3684,28.423,28.3615,28.3752,44856.0
2016-06-17 11:40:00,41.52,41.56,41.51,41.53,62903.0,28.3684,28.3957,28.3615,28.3752,62903.0
2016-06-17 11:50:00,41.53,41.55,41.45,41.49,27669.0,28.3752,28.3889,28.3205,28.3479,27669.0
2016-06-17 12:00:00,41.49,41.57,41.49,41.57,22429.0,28.3479,28.4025,28.3479,28.4025,22429.0
2016-06-17 12:10:00,41.57,41.65,41.56,41.64,52868.0,28.4025,28.4572,28.3957,28.4504,52868.0
2016-06-17 12:20:00,41.64,41.64,41.56,41.64,20519.0,28.4504,28.4504,28.3957,28.4504,20519.0
2016-06-17 12:30:00,41.64,41.65,41.61,41.61,13871.0,28.4504,28.4572,28.4299,28.4299,13871.0
2016-06-17 12:40:00,41.61,41.67,41.6,41.6,17522.0,28.4299,28.4709,28.423,28.423,17522.0
2016-06-17 12:50:00,41.6,41.6,41.49,41.53,33531.0,28.423,28.423,28.3479,28.3752,33531.0
2016-06-17 13:00:00,41.52,41.55,41.49,41.54,46537.0,28.3684,28.3889,28.3479,28.382,46537.0
2016-06-17 13:10:00,41.54,41.63,41.52,41.61,25210.0,28.382,28.4435,28.3684,28.4299,25210.0
2016-06-17 13:20:00,41.61,41.68,41.6,41.63,26750.0,28.4299,28.4777,28.423,28.4435,26750.0
2016-06-17 13:30:00,41.63,41.65,41.61,41.63,15482.0,28.4435,28.4572,28.4299,28.4435,15482.0
2016-06-17 13:40:00,41.64,41.72,41.64,41.71,25830.0,28.4504,28.505,28.4504,28.4982,25830.0
2016-06-17 13:50:00,41.72,41.77,41.69,41.75,44698.0,28.505,28.5392,28.4845,28.5255,44698.0
2016-06-17 14:00:00,41.76,41.8,41.71,41.75,29339.0,28.5323,28.5597,28.4982,28.5255,29339.0
2016-06-17 14:10:00,41.75,41.81,41.75,41.76,26328.0,28.5255,28.5665,28.5255,28.5323,26328.0
2016-06-17 14:20:00,41.77,41.87,41.77,41.85,47368.0,28.5392,28.6075,28.5392,28.5938,47368.0
2016-06-17 14:30:00,41.84,41.94,41.83,41.93,40436.0,28.587,28.6553,28.5802,28.6485,40436.0
2016-06-17 14:40:00,41.93,42.02,41.93,41.99,40872.0,28.6485,28.71,28.6485,28.6895,40872.0
2016-06-17 14:50:00,41.99,42.01,41.93,41.94,31982.0,28.6895,28.7032,28.6485,28.6553,31982.0
2016-06-17 15:00:00,41.94,41.96,41.87,41.87,33287.0,28.6553,28.669,28.6075,28.6075,33287.0
2016-06-17 15:10:00,41.88,41.93,41.85,41.87,37433.0,28.6143,28.6485,28.5938,28.6075,37433.0
2016-06-17 15:20:00,41.87,41.88,41.82,41.82,26388.0,28.6075,28.6143,28.5733,28.5733,26388.0
2016-06-17 15:30:00,41.82,41.89,41.79,41.87,51307.0,28.5733,28.6212,28.5528,28.6075,51307.0
2016-06-17 15:40:00,41.87,41.98,41.86,41.93,131247.0,28.6075,28.6827,28.6007,28.6485,131247.0
2016-06-17 15:50:00,41.93,41.96,41.9,41.96,194566.0,28.6485,28.669,28.628,28.669,194566.0
2016-06-20 09:30:00,42.45,42.76,42.41,42.7,87848.0,29.0038,29.2156,28.9765,29.1746,87848.0
2016-06-20 09:40:00,42.72,42.76,42.62,42.7,74411.0,29.1883,29.2156,29.1199,29.1746,74411.0
2016-06-20 09:50:00,42.72,42.84,42.66,42.82,89220.0,29.1883,29.2702,29.1473,29.2566,89220.0
2016-06-20 10:00:00,42.82,43.1,42.82,43.06,85262.0,29.2566,29.4479,29.2566,29.4206,85262.0
2016-06-20 10:10:00,43.06,43.11,42.95,43.0,87086.0,29.4206,29.4547,29.3454,29.3796,87086.0
2016-06-20 10:20:00,43.01,43.07,43.01,43.07,79050.0,29.3864,29.4274,29.3864,29.4274,79050.0
2016-06-20 10:30:00,43.05,43.07,42.92,42.94,36818.0,29.4137,29.4274,29.3249,29.3386,36818.0
2016-06-20 10:40:00,42.94,43.04,42.94,42.99,37427.0,29.3386,29.4069,29.3386,29.3727,37427.0
2016-06-20 10:50:00,43.0,43.05,42.97,43.03,30413.0,29.3796,29.4137,29.3591,29.4001,30413.0
2016-06-20 11:00:00,43.03,43.08,42.98,43.06,51537.0,29.4001,29.4342,29.3659,29.4206,51537.0
2016-06-20 11:10:00,43.06,43.06,43.0,43.01,22068.0,29.4206,29.4206,29.3796,29.3864,22068.0
2016-06-20 11:20:00,43.02,43.03,42.92,42.92,75982.0,29.3932,29.4001,29.3249,29.3249,75982.0
2016-06-20 11:30:00,42.92,42.95,42.87,42.95,24877.0,29.3249,29.3454,29.2907,29.3454,24877.0
2016-06-20 11:40:00,42.96,42.99,42.93,42.93,30030.0,29.3522,29.3727,29.3317,29.3317,30030.0
2016-06-20 11:50:00,42.94,42.94,42.85,42.91,27872.0,29.3386,29.3386,29.2771,29.3181,27872.0
2016-06-20 12:00:00,42.92,42.96,42.89,42.95,30365.0,29.3249,29.3522,29.3044,29.3454,30365.0
2016-06-20 12:10:00,42.95,42.96,42.9,42.95,23383.0,29.3454,29.3522,29.3112,29.3454,23383.0
2016-06-20 12:20:00,42.95,42.99,42.94,42.97,15802.0,29.3454,29.3727,29.3386,29.3591,15802.0
2016-06-20 12:30:00,42.98,42.98,42.93,42.95,26051.0,29.3659,29.3659,29.3317,29.3454,26051.0
2016-06-20 12:40:00,42.95,43.0,42.94,42.98,24524.0,29.3454,29.3796,29.3386,29.3659,24524.0
2016-06-20 12:50:00,42.98,43.03,42.98,43.01,29798.0,29.3659,29.4001,29.3659,29.3864,29798.0
2016-06-20 13:00:00,43.0,43.05,42.98,43.02,43702.0,29.3796,29.4137,29.3659,29.3932,43702.0
2016-06-20 13:10:00,43.03,43.04,42.96,43.02,43501.0,29.4001,29.4069,29.3522,29.3932,43501.0
2016-06-20 13:20:00,43.03,43.06,42.96,42.97,40900.0,29.4001,29.4206,29.3522,29.3591,40900.0
2016-06-20 13:30:00,42.97,43.01,42.94,43.0,40337.0,29.3591,29.3864,29.3386,29.3796,40337.0
2016-06-20 13:40:00,43.0,43.02,42.98,43.02,19574.0,29.3796,29.3932,29.3659,29.3932,19574.0
2016-06-20 13:50:00,43.02,43.05,42.97,42.97,25584.0,29.3932,29.4137,29.3591,29.3591,25584.0
2016-06-20 14:00:00,42.96,42.97,42.85,42.85,58392.0,29.3522,29.3591,29.2771,29.2771,58392.0
2016-06-20 14:10:00,42.84,42.87,42.77,42.8,44264.0,29.2702,29.2907,29.2224,29.2429,44264.0
2016-06-20 14:20:00,42.8,42.8,42.75,42.77,34571.0,29.2429,29.2429,29.2088,29.2224,34571.0
2016-06-20 14:30:00,42.77,42.78,42.74,42.74,28496.0,29.2224,29.2293,29.2019,29.2019,28496.0
2016-06-20 14:40:00,42.74,42.83,42.74,42.83,42273.0,29.2019,29.2634,29.2019,29.2634,42273.0
2016-06-20 14:50:00,42.82,42.86,42.81,42.82,33898.0,29.2566,29.2839,29.2498,29.2566,33898.0
2016-06-20 15:00:00,42.81,42.86,42.81,42.83,37186.0,29.2498,29.2839,29.2498,29.2634,37186.0
2016-06-20 15:10:00,42.82,42.85,42.77,42.79,40185.0,29.2566,29.2771,29.2224,29.2361,40185.0
2016-06-20 15:20:00,42.79,42.8,42.7,42.71,61285.0,29.2361,29.2429,29.1746,29.1814,61285.0
2016-06-20 15:30:00,42.72,42.75,42.71,42.72,43094.0,29.1883,29.2088,29.1814,29.1883,43094.0
2016-06-20 15:40:00,42.72,42.76,42.67,42.67,80023.0,29.1883,29.2156,29.1541,29.1541,80023.0
2016-06-20 15:50:00,42.68,42.7,42.64,42.69,132491.0,29.1609,29.1746,29.1336,29.1678,132491.0
2016-06-21 09:30:00,42.85,42.87,42.65,42.68,75719.0,29.2771,29.2907,29.1404,29.1609,75719.0
2016-06-21 09:40:00,42.66,42.66,42.52,42.61,30949.0,29.1473,29.1473,29.0516,29.1131,30949.0
2016-06-21 09:50:00,42.6,42.61,42.49,42.55,31175.0,29.1063,29.1131,29.0311,29.0721,31175.0
2016-06-21 10:00:00,42.56,42.56,42.43,42.51,48900.0,29.0789,29.0789,28.9901,29.0448,48900.0
2016-06-21 10:10:00,42.5,42.67,42.5,42.56,26872.0,29.0379,29.1541,29.0379,29.0789,26872.0
2016-06-21 10:20:00,42.56,42.6,42.45,42.6,36706.0,29.0789,29.1063,29.0038,29.1063,36706.0
2016-06-21 10:30:00,42.59,42.64,42.54,42.55,27816.0,29.0994,29.1336,29.0653,29.0721,27816.0
2016-06-21 10:40:00,42.55,42.64,42.51,42.62,38302.0,29.0721,29.1336,29.0448,29.1199,38302.0
2016-06-21 10:50:00,42.63,42.68,42.62,42.65,29175.0,29.1268,29.1609,29.1199,29.1404,29175.0
2016-06-21 11:00:00,42.65,42.8,42.64,42.77,34363.0,29.1404,29.2429,29.1336,29.2224,34363.0
2016-06-21 11:10:00,42.78,42.82,42.74,42.76,37720.0,29.2293,29.2566,29.2019,29.2156,37720.0
2016-06-21 11:20:00,42.76,42.77,42.71,42.72,25762.0,29.2156,29.2224,29.1814,29.1883,25762.0
2016-06-21 11:30:00,42.71,42.71,42.58,42.66,28837.0,29.1814,29.1814,29.0926,29.1473,28837.0
2016-06-21 11:40:00,42.65,42.65,42.56,42.57,18112.0,29.1404,29.1404,29.0789,29.0858,18112.0
2016-06-21 11:50:00,42.58,42.6,42.55,42.59,13206.0,29.0926,29.1063,29.0721,29.0994,13206.0
2016-06-21 12:00:00,42.59,42.6,42.54,42.57,35122.0,29.0994,29.1063,29.0653,29.0858,35122.0
2016-06-21 12:10:00,42.56,42.63,42.55,42.61,22967.0,29.0789,29.1268,29.0721,29.1131,22967.0
2016-06-21 12:20:00,42.61,42.61,42.57,42.58,12353.0,29.1131,29.1131,29.0858,29.0926,12353.0
2016-06-21 12:30:00,42.59,42.62,42.58,42.59,16636.0,29.0994,29.1199,29.0926,29.0994,16636.0
2016-06-21 12:40:00,42.59,42.6,42.56,42.56,12909.0,29.0994,29.1063,29.0789,29.0789,12909.0
2016-06-21 12:50:00,42.57,42.57,42.54,42.54,8639.0,29.0858,29.0858,29.0653,29.0653,8639.0
2016-06-21 13:00:00,42.55,42.55,42.52,42.55,27037.0,29.0721,29.0721,29.0516,29.0721,27037.0
2016-06-21 13:10:00,42.54,42.56,42.52,42.55,25379.0,29.0653,29.0789,29.0516,29.0721,25379.0
2016-06-21 13:20:00,42.55,42.55,42.47,42.48,29405.0,29.0721,29.0721,29.0174,29.0243,29405.0
2016-06-21 13:30:00,42.48,42.52,42.46,42.49,35649.0,29.0243,29.0516,29.0106,29.0311,35649.0
2016-06-21 13:40:00,42.49,42.52,42.47,42.48,52005.0,29.0311,29.0516,29.0174,29.0243,52005.0
2016-06-21 13:50:00,42.48,42.52,42.48,42.51,19511.0,29.0243,29.0516,29.0243,29.0448,19511.0
2016-06-21 14:00:00,42.5,42.54,42.48,42.53,28569.0,29.0379,29.0653,29.0243,29.0584,28569.0
2016-06-21 14:10:00,42.53,42.56,42.52,42.56,17287.0,29.0584,29.0789,29.0516,29.0789,17287.0
2016-06-21 14:20:00,42.56,42.58,42.54,42.57,18841.0,29.0789,29.0926,29.0653,29.0858,18841.0
2016-06-21 14:30:00,42.57,42.69,42.57,42.65,24973.0,29.0858,29.1678,29.0858,29.1404,24973.0
2016-06-21 14:40:00,42.65,42.66,42.59,42.59,25379.0,29.1404,29.1473,29.0994,29.0994,25379.0
2016-06-21 14:50:00,42.6,42.66,42.57,42.58,61641.0,29.1063,29.1473,29.0858,29.0926,61641.0
2016-06-21 15:00:00,42.57,42.58,42.49,42.51,20532.0,29.0858,29.0926,29.0311,29.0448,20532.0
2016-06-21 15:10:00,42.51,42.56,42.5,42.54,29405.0,29.0448,29.0789,29.0379,29.0653,29405.0
2016-06-21 15:20:00,42.55,42.56,42.51,42.55,33469.0,29.0721,29.0789,29.0448,29.0721,33469.0
2016-06-21 15:30:00,42.54,42.55,42.51,42.54,28880.0,29.0653,29.0721,29.0448,29.0653,28880.0
2016-06-21 15:40:00,42.53,42.54,42.46,42.51,59802.0,29.0584,29.0653,29.0106,29.0448,59802.0
2016-06-21 15:50:00,42.52,42.53,42.45,42.46,119067.0,29.0516,29.0584,29.0038,29.0106,119067.0
2016-06-22 09:30:00,42.53,42.6,42.47,42.55,38013.0,29.0584,29.1063,29.0174,29.0721,38013.0
2016-06-22 09:40:00,42.56,42.64,42.51,42.52,41504.0,29.0789,29.1336,29.0448,29.0516,41504.0
2016-06-22 09:50:00,42.51,42.53,42.46,42.48,17787.0,29.0448,29.0584,29.0106,29.0243,17787.0
2016-06-22 10:00:00,42.46,42.51,42.41,42.5,30929.0,29.0106,29.0448,28.9765,29.0379,30929.0
2016-06-22 10:10:00,42.49,42.62,42.47,42.55,23697.0,29.0311,29.1199,29.0174,29.0721,23697.0
2016-06-22 10:20:00,42.54,42.65,42.54,42.64,19900.0,29.0653,29.1404,29.0653,29.1336,19900.0
2016-06-22 10:30:00,42.62,42.67,42.56,42.61,29704.0,29.1199,29.1541,29.0789,29.1131,29704.0
2016-06-22 10:40:00,42.6,42.62,42.55,42.59,17434.0,29.1063,29.1199,29.0721,29.0994,17434.0
2016-06-22 10:50:00,42.6,42.68,42.57,42.57,35197.0,29.1063,29.1609,29.0858,29.0858,35197.0
2016-06-22 11:00:00,42.57,42.58,42.49,42.54,30999.0,29.0858,29.0926,29.0311,29.0653,30999.0
2016-06-22 11:10:00,42.54,42.63,42.51,42.62,14432.0,29.0653,29.1268,29.0448,29.1199,14432.0
2016-06-22 11:20:00,42.61,42.67,42.59,42.64,15209.0,29.1131,29.1541,29.0994,29.1336,15209.0
2016-06-22 11:30:00,42.64,42.64,42.52,42.56,32537.0,29.1336,29.1336,29.0516,29.0789,32537.0
2016-06-22 11:40:00,42.56,42.59,42.52,42.55,36801.0,29.0789,29.0994,29.0516,29.0721,36801.0
2016-06-22 11:50:00,42.55,42.62,42.53,42.61,12431.0,29.0721,29.1199,29.0584,29.1131,12431.0
2016-06-22 12:00:00,42.61,42.65,42.58,42.58,20567.0,29.1131,29.1404,29.0926,29.0926,20567.0
2016-06-22 12:10:00,42.6,42.65,42.57,42.59,17498.0,29.1063,29.1404,29.0858,29.0994,17498.0
2016-06-22 12:20:00,42.58,42.58,42.5,42.53,16643.0,29.0926,29.0926,29.0379,29.0584,16643.0
2016-06-22 12:30:00,42.53,42.61,42.53,42.58,15016.0,29.0584,29.1131,29.0584,29.0926,15016.0
2016-06-22 12:40:00,42.58,42.59,42.54,42.58,13750.0,29.0926,29.0994,29.0653,29.0926,13750.0
2016-06-22 12:50:00,42.58,42.61,42.54,42.58,19458.0,29.0926,29.1131,29.0653,29.0926,19458.0
2016-06-22 13:00:00,42.57,42.59,42.5,42.5,20838.0,29.0858,29.0994,29.0379,29.0379,20838.0
2016-06-22 13:10:00,42.49,42.55,42.49,42.54,21437.0,29.0311,29.0721,29.0311,29.0653,21437.0
2016-06-22 13:20:00,42.53,42.62,42.52,42.61,31845.0,29.0584,29.1199,29.0516,29.1131,31845.0
2016-06-22 13:30:00,42.61,42.64,42.59,42.63,25075.0,29.1131,29.1336,29.0994,29.1268,25075.0
2016-06-22 13:40:00,42.63,42.67,42.61,42.66,25239.0,29.1268,29.1541,29.1131,29.1473,25239.0
2016-06-22 13:50:00,42.66,42.69,42.64,42.65,19725.0,29.1473,29.1678,29.1336,29.1404,19725.0
2016-06-22 14:00:00,42.65,42.65,42.59,42.6,24032.0,29.1404,29.1404,29.0994,29.1063,24032.0
2016-06-22 14:10:00,42.6,42.61,42.57,42.58,23379.0,29.1063,29.1131,29.0858,29.0926,23379.0
2016-06-22 14:20:00,42.58,42.6,42.56,42.58,22386.0,29.0926,29.1063,29.0789,29.0926,22386.0
2016-06-22 14:30:00,42.57,42.59,42.52,42.53,24731.0,29.0858,29.0994,29.0516,29.0584,24731.0
2016-06-22 14:40:00,42.52,42.53,42.5,42.53,24633.0,29.0516,29.0584,29.0379,29.0584,24633.0
2016-06-22 14:50:00,42.53,42.58,42.53,42.55,24120.0,29.0584,29.0926,29.0584,29.0721,24120.0
2016-06-22 15:00:00,42.55,42.61,42.51,42.51,39058.0,29.0721,29.1131,29.0448,29.0448,39058.0
2016-06-22 15:10:00,42.51,42.53,42.49,42.49,26621.0,29.0448,29.0584,29.0311,29.0311,26621.0
2016-06-22 15:20:00,42.48,42.49,42.44,42.45,40392.0,29.0243,29.0311,28.997,29.0038,40392.0
2016-06-22 15:30:00,42.45,42.5,42.44,42.49,36229.0,29.0038,29.0379,28.997,29.0311,36229.0
2016-06-22 15:40:00,42.49,42.51,42.45,42.48,49508.0,29.0311,29.0448,29.0038,29.0243,49508.0
2016-06-22 15:50:00,42.47,42.48,42.37,42.38,210138.0,29.0174,29.0243,28.9491,28.956,210138.0
2016-06-23 09:30:00,43.02,43.06,42.93,43.01,57899.0,29.3932,29.4206,29.3317,29.3864,57899.0
2016-06-23 09:40:00,43.03,43.1,43.0,43.03,45918.0,29.4001,29.4479,29.3796,29.4001,45918.0
2016-06-23 09:50:00,43.04,43.04,42.88,43.0,80857.0,29.4069,29.4069,29.2976,29.3796,80857.0
2016-06-23 10:00:00,43.01,43.07,42.97,43.01,51106.0,29.3864,29.4274,29.3591,29.3864,51106.0
2016-06-23 10:10:00,43.02,43.09,43.01,43.02,21510.0,29.3932,29.4411,29.3864,29.3932,21510.0
2016-06-23 10:20:00,43.02,43.13,43.02,43.04,21241.0,29.3932,29.4684,29.3932,29.4069,21241.0
2016-06-23 10:30:00,43.02,43.06,42.99,43.05,53213.0,29.3932,29.4206,29.3727,29.4137,53213.0
2016-06-23 10:40:00,43.06,43.1,43.0,43.03,17068.0,29.4206,29.4479,29.3796,29.4001,17068.0
2016-06-23 10:50:00,43.05,43.14,43.02,43.12,37879.0,29.4137,29.4752,29.3932,29.4616,37879.0
2016-06-23 11:00:00,43.12,43.13,43.02,43.03,33038.0,29.4616,29.4684,29.3932,29.4001,33038.0
2016-06-23 11:10:00,43.03,43.1,43.01,43.05,26415.0,29.4001,29.4479,29.3864,29.4137,26415.0
2016-06-23 11:20:00,43.06,43.13,43.06,43.12,18184.0,29.4206,29.4684,29.4206,29.4616,18184.0
2016-06-23 11:30:00,43.13,43.16,43.1,43.13,16730.0,29.4684,29.4889,29.4479,29.4684,16730.0
2016-06-23 11:40:00,43.11,43.11,43.05,43.08,17767.0,29.4547,29.4547,29.4137,29.4342,17767.0
2016-06-23 11:50:00,43.09,43.15,43.08,43.09,17524.0,29.4411,29.4821,29.4342,29.4411,17524.0
2016-06-23 12:00:00,43.08,43.11,43.05,43.1,16049.0,29.4342,29.4547,29.4137,29.4479,16049.0
2016-06-23 12:10:00,43.09,43.1,43.04,43.06,14802.0,29.4411,29.4479,29.4069,29.4206,14802.0
2016-06-23 12:20:00,43.07,43.07,43.01,43.01,18118.0,29.4274,29.4274,29.3864,29.3864,18118.0
2016-06-23 12:30:00,43.01,43.04,43.0,43.02,21514.0,29.3864,29.4069,29.3796,29.3932,21514.0
2016-06-23 12:40:00,43.02,43.06,43.01,43.03,16703.0,29.3932,29.4206,29.3864,29.4001,16703.0
2016-06-23 12:50:00,43.03,43.11,43.03,43.08,20660.0,29.4001,29.4547,29.4001,29.4342,20660.0
2016-06-23 13:00:00,43.08,43.1,43.04,43.09,15810.0,29.4342,29.4479,29.4069,29.4411,15810.0
2016-06-23 13:10:00,43.07,43.11,43.07,43.11,17412.0,29.4274,29.4547,29.4274,29.4547,17412.0
2016-06-23 13:20:00,43.11,43.14,43.1,43.14,24848.0,29.4547,29.4752,29.4479,29.4752,24848.0
2016-06-23 13:30:00,43.14,43.15,43.09,43.11,18691.0,29.4752,29.4821,29.4411,29.4547,18691.0
2016-06-23 13:40:00,43.11,43.15,43.09,43.12,56742.0,29.4547,29.4821,29.4411,29.4616,56742.0
2016-06-23 13:50:00,43.11,43.13,43.09,43.13,18951.0,29.4547,29.4684,29.4411,29.4684,18951.0
2016-06-23 14:00:00,43.13,43.14,43.11,43.14,30264.0,29.4684,29.4752,29.4547,29.4752,30264.0
2016-06-23 14:10:00,43.14,43.15,43.12,43.13,21110.0,29.4752,29.4821,29.4616,29.4684,21110.0
2016-06-23 14:20:00,43.12,43.15,43.08,43.09,23253.0,29.4616,29.4821,29.4342,29.4411,23253.0
2016-06-23 14:30:00,43.09,43.12,43.06,43.1,33851.0,29.4411,29.4616,29.4206,29.4479,33851.0
2016-06-23 14:40:00,43.1,43.14,43.08,43.11,20540.0,29.4479,29.4752,29.4342,29.4547,20540.0
2016-06-23 14:50:00,43.11,43.16,43.1,43.1,24431.0,29.4547,29.4889,29.4479,29.4479,24431.0
2016-06-23 15:00:00,43.11,43.13,43.09,43.11,23588.0,29.4547,29.4684,29.4411,29.4547,23588.0
2016-06-23 15:10:00,43.1,43.14,43.1,43.11,30870.0,29.4479,29.4752,29.4479,29.4547,30870.0
2016-06-23 15:20:00,43.11,43.11,43.07,43.09,33546.0,29.4547,29.4547,29.4274,29.4411,33546.0
2016-06-23 15:30:00,43.08,43.13,43.07,43.11,45929.0,29.4342,29.4684,29.4274,29.4547,45929.0
2016-06-23 15:40:00,43.11,43.2,43.09,43.19,63659.0,29.4547,29.5162,29.4411,29.5094,63659.0
2016-06-23 15:50:00,43.19,43.29,43.19,43.29,182577.0,29.5094,29.5777,29.5094,29.5777,182577.0
2016-06-24 09:30:00,41.52,41.75,41.42,41.75,196239.0,28.3684,28.5255,28.3,28.5255,196239.0
2016-06-24 09:40:00,41.75,41.92,41.7,41.87,71448.0,28.5255,28.6417,28.4913,28.6075,71448.0
2016-06-24 09:50:00,41.89,42.22,41.87,42.14,117383.0,28.6212,28.8466,28.6075,28.792,117383.0
2016-06-24 10:00:00,42.13,42.29,42.11,42.28,73978.0,28.7851,28.8945,28.7715,28.8876,73978.0
2016-06-24 10:10:00,42.3,42.38,42.13,42.14,71619.0,28.9013,28.956,28.7851,28.792,71619.0
2016-06-24 10:20:00,42.14,42.17,42.02,42.1,74427.0,28.792,28.8125,28.71,28.7646,74427.0
2016-06-24 10:30:00,42.09,42.17,42.01,42.11,68193.0,28.7578,28.8125,28.7032,28.7715,68193.0
2016-06-24 10:40:00,42.11,42.12,42.01,42.07,37814.0,28.7715,28.7783,28.7032,28.7442,37814.0
2016-06-24 10:50:00,42.08,42.12,41.99,42.02,100905.0,28.751,28.7783,28.6895,28.71,100905.0
2016-06-24 11:00:00,42.02,42.03,41.78,41.88,144697.0,28.71,28.7168,28.546,28.6143,144697.0
2016-06-24 11:10:00,41.9,41.9,41.78,41.8,48191.0,28.628,28.628,28.546,28.5597,48191.0
2016-06-24 11:20:00,41.8,41.83,41.7,41.78,59549.0,28.5597,28.5802,28.4913,28.546,59549.0
2016-06-24 11:30:00,41.79,41.84,41.74,41.79,31806.0,28.5528,28.587,28.5187,28.5528,31806.0
2016-06-24 11:40:00,41.79,41.84,41.72,41.74,47821.0,28.5528,28.587,28.505,28.5187,47821.0
2016-06-24 11:50:00,41.74,41.75,41.68,41.73,25354.0,28.5187,28.5255,28.4777,28.5118,25354.0
2016-06-24 12:00:00,41.75,41.76,41.67,41.67,34693.0,28.5255,28.5323,28.4709,28.4709,34693.0
2016-06-24 12:10:00,41.68,41.68,41.57,41.62,43526.0,28.4777,28.4777,28.4025,28.4367,43526.0
2016-06-24 12:20:00,41.62,41.72,41.62,41.71,23673.0,28.4367,28.505,28.4367,28.4982,23673.0
2016-06-24 12:30:00,41.7,41.71,41.63,41.65,20652.0,28.4913,28.4982,28.4435,28.4572,20652.0
2016-06-24 12:40:00,41.64,41.66,41.55,41.56,26151.0,28.4504,28.464,28.3889,28.3957,26151.0
2016-06-24 12:50:00,41.56,41.57,41.51,41.55,30504.0,28.3957,28.4025,28.3615,28.3889,30504.0
2016-06-24 13:00:00,41.55,41.58,41.48,41.5,41844.0,28.3889,28.4094,28.341,28.3547,41844.0
2016-06-24 13:10:00,41.5,41.54,41.47,41.51,26040.0,28.3547,28.382,28.3342,28.3615,26040.0
2016-06-24 13:20:00,41.52,41.56,41.5,41.53,22827.0,28.3684,28.3957,28.3547,28.3752,22827.0
2016-06-24 13:30:00,41.53,41.69,41.53,41.64,37667.0,28.3752,28.4845,28.3752,28.4504,37667.0
2016-06-24 13:40:00,41.65,41.65,41.54,41.56,23642.0,28.4572,28.4572,28.382,28.3957,23642.0
2016-06-24 13:50:00,41.57,41.6,41.52,41.55,19985.0,28.4025,28.423,28.3684,28.3889,19985.0
2016-06-24 14:00:00,41.56,41.61,41.55,41.6,28439.0,28.3957,28.4299,28.3889,28.423,28439.0
2016-06-24 14:10:00,41.6,41.67,41.57,41.57,42531.0,28.423,28.4709,28.4025,28.4025,42531.0
2016-06-24 14:20:00,41.58,41.58,41.45,41.47,69376.0,28.4094,28.4094,28.3205,28.3342,69376.0
2016-06-24 14:30:00,41.47,41.47,41.34,41.4,67631.0,28.3342,28.3342,28.2454,28.2864,67631.0
2016-06-24 14:40:00,41.41,41.44,41.32,41.39,32041.0,28.2932,28.3137,28.2317,28.2795,32041.0
2016-06-24 14:50:00,41.39,41.5,41.37,41.4,48791.0,28.2795,28.3547,28.2659,28.2864,48791.0
2016-06-24 15:00:00,41.4,41.45,41.37,41.4,38387.0,28.2864,28.3205,28.2659,28.2864,38387.0
2016-06-24 15:10:00,41.4,41.4,41.25,41.26,93535.0,28.2864,28.2864,28.1839,28.1907,93535.0
2016-06-24 15:20:00,41.26,41.35,41.25,41.32,92497.0,28.1907,28.2522,28.1839,28.2317,92497.0
2016-06-24 15:30:00,41.32,41.47,41.3,41.35,177634.0,28.2317,28.3342,28.2181,28.2522,177634.0
2016-06-24 15:40:00,41.35,41.52,41.33,41.47,270390.0,28.2522,28.3684,28.2385,28.3342,270390.0
2016-06-24 15:50:00,41.48,41.55,41.37,41.37,631418.0,28.341,28.3889,28.2659,28.2659,631418.0
2016-06-27 09:30:00,41.0,41.08,40.61,40.64,183952.0,28.0131,28.0677,27.7466,27.7671,183952.0
2016-06-27 09:40:00,40.63,40.68,40.48,40.51,61665.0,27.7603,27.7944,27.6578,27.6783,61665.0
2016-06-27 09:50:00,40.5,40.6,40.33,40.35,84495.0,27.6715,27.7398,27.5553,27.569,84495.0
2016-06-27 10:00:00,40.34,40.49,40.22,40.24,81574.0,27.5621,27.6646,27.4801,27.4938,81574.0
2016-06-27 10:10:00,40.22,40.24,40.02,40.06,99075.0,27.4801,27.4938,27.3435,27.3708,99075.0
2016-06-27 10:20:00,40.06,40.08,39.9,39.91,130953.0,27.3708,27.3845,27.2615,27.2683,130953.0
2016-06-27 10:30:00,39.9,40.0,39.88,39.93,152563.0,27.2615,27.3298,27.2478,27.282,152563.0
2016-06-27 10:40:00,39.94,39.98,39.79,39.8,92758.0,27.2888,27.3162,27.1864,27.1932,92758.0
2016-06-27 10:50:00,39.81,39.85,39.66,39.68,135530.0,27.2,27.2273,27.0975,27.1112,135530.0
2016-06-27 11:00:00,39.69,39.76,39.65,39.71,65540.0,27.118,27.1659,27.0907,27.1317,65540.0
2016-06-27 11:10:00,39.7,39.72,39.55,39.57,55377.0,27.1249,27.1385,27.0224,27.036,55377.0
2016-06-27 11:20:00,39.57,39.7,39.5,39.69,108705.0,27.036,27.1249,26.9882,27.118,108705.0
2016-06-27 11:30:00,39.69,39.79,39.67,39.73,72417.0,27.118,27.1864,27.1044,27.1454,72417.0
2016-06-27 11:40:00,39.72,39.74,39.69,39.71,39863.0,27.1385,27.1522,27.118,27.1317,39863.0
2016-06-27 11:50:00,39.7,39.71,39.6,39.64,48934.0,27.1249,27.1317,27.0565,27.0839,48934.0
2016-06-27 12:00:00,39.63,39.65,39.57,39.57,59738.0,27.077,27.0907,27.036,27.036,59738.0
2016-06-27 12:10:00,39.57,39.61,39.55,39.57,53381.0,27.036,27.0634,27.0224,27.036,53381.0
2016-06-27 12:20:00,39.58,39.7,39.56,39.7,66904.0,27.0429,27.1249,27.0292,27.1249,66904.0
2016-06-27 12:30:00,39.7,39.7,39.55,39.55,40609.0,27.1249,27.1249,27.0224,27.0224,40609.0
2016-06-27 12:40:00,39.55,39.55,39.45,39.47,59934.0,27.0224,27.0224,26.954,26.9677,59934.0
2016-06-27 12:50:00,39.47,39.53,39.43,39.46,62323.0,26.9677,27.0087,26.9404,26.9609,62323.0
2016-06-27 13:00:00,39.46,39.56,39.45,39.49,65095.0,26.9609,27.0292,26.954,26.9814,65095.0
2016-06-27 13:10:00,39.49,39.54,39.44,39.53,70512.0,26.9814,27.0155,26.9472,27.0087,70512.0
2016-06-27 13:20:00,39.53,39.65,39.52,39.62,50354.0,27.0087,27.0907,27.0019,27.0702,50354.0
2016-06-27 13:30:00,39.62,39.65,39.49,39.5,73385.0,27.0702,27.0907,26.9814,26.9882,73385.0
2016-06-27 13:40:00,39.5,39.51,39.37,39.41,53094.0,26.9882,26.995,26.8994,26.9267,53094.0
2016-06-27 13:50:00,39.41,39.47,39.37,39.38,64771.0,26.9267,26.9677,26.8994,26.9062,64771.0
2016-06-27 14:00:00,39.37,39.41,39.28,39.3,62999.0,26.8994,26.9267,26.8379,26.8516,62999.0
2016-06-27 14:10:00,39.3,39.32,39.23,39.26,41279.0,26.8516,26.8652,26.8037,26.8242,41279.0
2016-06-27 14:20:00,39.26,39.45,39.26,39.44,47327.0,26.8242,26.954,26.8242,26.9472,47327.0
2016-06-27 14:30:00,39.44,39.53,39.41,39.51,66658.0,26.9472,27.0087,26.9267,26.995,66658.0
2016-06-27 14:40:00,39.52,39.56,39.44,39.47,79385.0,27.0019,27.0292,26.9472,26.9677,79385.0
2016-06-27 14:50:00,39.47,39.47,39.39,39.42,52634.0,26.9677,26.9677,26.9131,26.9335,52634.0
2016-06-27 15:00:00,39.43,39.51,39.43,39.44,72711.0,26.9404,26.995,26.9404,26.9472,72711.0
2016-06-27 15:10:00,39.43,39.5,39.4,39.4,59522.0,26.9404,26.9882,26.9199,26.9199,59522.0
2016-06-27 15:20:00,39.41,39.48,39.33,39.46,159411.0,26.9267,26.9745,26.8721,26.9609,159411.0
2016-06-27 15:30:00,39.46,39.65,39.44,39.65,131297.0,26.9609,27.0907,26.9472,27.0907,131297.0
2016-06-27 15:40:00,39.65,39.73,39.64,39.68,243024.0,27.0907,27.1454,27.0839,27.1112,243024.0
2016-06-27 15:50:00,39.67,39.67,39.59,39.64,341390.0,27.1044,27.1044,27.0497,27.0839,341390.0
2016-06-28 09:30:00,40.0,40.27,39.91,40.07,145717.0,27.3298,27.5143,27.2683,27.3777,145717.0
2016-06-28 09:40:00,40.08,40.13,39.89,40.09,103070.0,27.3845,27.4187,27.2547,27.3913,103070.0
2016-06-28 09:50:00,40.1,40.25,40.1,40.23,56914.0,27.3982,27.5006,27.3982,27.487,56914.0
2016-06-28 10:00:00,40.23,40.24,39.96,39.96,47591.0,27.487,27.4938,27.3025,27.3025,47591.0
2016-06-28 10:10:00,39.95,39.99,39.83,39.85,63338.0,27.2957,27.323,27.2137,27.2273,63338.0
2016-06-28 10:20:00,39.86,39.88,39.71,39.73,65431.0,27.2342,27.2478,27.1317,27.1454,65431.0
2016-06-28 10:30:00,39.73,39.76,39.68,39.68,81651.0,27.1454,27.1659,27.1112,27.1112,81651.0
2016-06-28 10:40:00,39.68,39.72,39.63,39.65,44376.0,27.1112,27.1385,27.077,27.0907,44376.0
2016-06-28 10:50:00,39.66,39.69,39.58,39.6,55591.0,27.0975,27.118,27.0429,27.0565,55591.0
2016-06-28 11:00:00,39.59,39.62,39.51,39.52,71038.0,27.0497,27.0702,26.995,27.0019,71038.0
2016-06-28 11:10:00,39.51,39.68,39.51,39.66,45739.0,26.995,27.1112,26.995,27.0975,45739.0
2016-06-28 11:20:00,39.66,39.77,39.66,39.68,61638.0,27.0975,27.1727,27.0975,27.1112,61638.0
2016-06-28 11:30:00,39.69,39.8,39.65,39.77,40177.0,27.118,27.1932,27.0907,27.1727,40177.0
2016-06-28 11:40:00,39.78,39.89,39.74,39.86,24604.0,27.1795,27.2547,27.1522,27.2342,24604.0
2016-06-28 11:50:00,39.88,39.92,39.85,39.86,34528.0,27.2478,27.2752,27.2273,27.2342,34528.0
2016-06-28 12:00:00,39.86,39.91,39.83,39.88,31577.0,27.2342,27.2683,27.2137,27.2478,31577.0
2016-06-28 12:10:00,39.89,40.0,39.88,39.96,54903.0,27.2547,27.3298,27.2478,27.3025,54903.0
2016-06-28 12:20:00,39.96,40.01,39.88,39.94,48708.0,27.3025,27.3367,27.2478,27.2888,48708.0
2016-06-28 12:30:00,39.93,40.01,39.89,40.0,30278.0,27.282,27.3367,27.2547,27.3298,30278.0
2016-06-28 12:40:00,40.0,40.05,39.97,39.99,22310.0,27.3298,27.364,27.3093,27.323,22310.0
2016-06-28 12:50:00,39.99,40.02,39.98,40.02,44678.0,27.323,27.3435,27.3162,27.3435,44678.0
2016-06-28 13:00:00,40.02,40.02,39.94,39.95,52061.0,27.3435,27.3435,27.2888,27.2957,52061.0
2016-06-28 13:10:00,39.96,40.0,39.9,39.92,37344.0,27.3025,27.3298,27.2615,27.2752,37344.0
2016-06-28 13:20:00,39.93,39.95,39.85,39.93,20470.0,27.282,27.2957,27.2273,27.282,20470.0
2016-06-28 13:30:00,39.93,39.93,39.86,39.89,26775.0,27.282,27.282,27.2342,27.2547,26775.0
2016-06-28 13:40:00,39.89,39.95,39.88,39.91,33279.0,27.2547,27.2957,27.2478,27.2683,33279.0
2016-06-28 13:50:00,39.9,39.96,39.89,39.94,14464.0,27.2615,27.3025,27.2547,27.2888,14464.0
2016-06-28 14:00:00,39.95,39.98,39.88,39.9,52167.0,27.2957,27.3162,27.2478,27.2615,52167.0
2016-06-28 14:10:00,39.9,39.94,39.84,39.94,34576.0,27.2615,27.2888,27.2205,27.2888,34576.0
2016-06-28 14:20:00,39.95,39.95,39.88,39.9,27963.0,27.2957,27.2957,27.2478,27.2615,27963.0
2016-06-28 14:30:00,39.9,40.01,39.89,39.96,50594.0,27.2615,27.3367,27.2547,27.3025,50594.0
2016-06-28 14:40:00,39.97,40.0,39.93,40.0,100776.0,27.3093,27.3298,27.282,27.3298,100776.0
2016-06-28 14:50:00,40.0,40.24,40.0,40.18,57201.0,27.3298,27.4938,27.3298,27.4528,57201.0
2016-06-28 15:00:00,40.17,40.22,40.15,40.16,41586.0,27.446,27.4801,27.4323,27.4392,41586.0
2016-06-28 15:10:00,40.16,40.25,40.15,40.17,55588.0,27.4392,27.5006,27.4323,27.446,55588.0
2016-06-28 15:20:00,40.17,40.2,40.08,40.14,75013.0,27.446,27.4665,27.3845,27.4255,75013.0
2016-06-28 15:30:00,40.14,40.17,40.08,40.16,94599.0,27.4255,27.446,27.3845,27.4392,94599.0
2016-06-28 15:40:00,40.16,40.22,40.14,40.18,131700.0,27.4392,27.4801,27.4255,27.4528,131700.0
2016-06-28 15:50:00,40.18,40.26,40.15,40.26,226786.0,27.4528,27.5075,27.4323,27.5075,226786.0
2016-06-29 09:30:00,40.83,40.94,40.63,40.73,135644.0,27.8969,27.9721,27.7603,27.8286,135644.0
2016-06-29 09:40:00,40.73,40.82,40.64,40.77,89654.0,27.8286,27.8901,27.7671,27.8559,89654.0
2016-06-29 09:50:00,40.78,40.89,40.77,40.82,48932.0,27.8628,27.9379,27.8559,27.8901,48932.0
2016-06-29 10:00:00,40.8,40.91,40.77,40.82,45120.0,27.8764,27.9516,27.8559,27.8901,45120.0
2016-06-29 10:10:00,40.82,40.94,40.82,40.89,40068.0,27.8901,27.9721,27.8901,27.9379,40068.0
2016-06-29 10:20:00,40.89,40.9,40.85,40.85,49051.0,27.9379,27.9448,27.9106,27.9106,49051.0
2016-06-29 10:30:00,40.84,40.9,40.81,40.84,51072.0,27.9038,27.9448,27.8833,27.9038,51072.0
2016-06-29 10:40:00,40.84,40.96,40.83,40.96,51069.0,27.9038,27.9857,27.8969,27.9857,51069.0
2016-06-29 10:50:00,40.97,40.97,40.89,40.93,50193.0,27.9926,27.9926,27.9379,27.9653,50193.0
2016-06-29 11:00:00,40.92,41.06,40.92,41.05,44570.0,27.9584,28.0541,27.9584,28.0472,44570.0
2016-06-29 11:10:00,41.05,41.12,41.04,41.05,49282.0,28.0472,28.0951,28.0404,28.0472,49282.0
2016-06-29 11:20:00,41.05,41.06,40.97,41.0,75122.0,28.0472,28.0541,27.9926,28.0131,75122.0
2016-06-29 11:30:00,41.01,41.01,40.96,40.96,59668.0,28.0199,28.0199,27.9857,27.9857,59668.0
2016-06-29 11:40:00,40.96,40.98,40.91,40.92,34665.0,27.9857,27.9994,27.9516,27.9584,34665.0
2016-06-29 11:50:00,40.92,40.98,40.91,40.96,47528.0,27.9584,27.9994,27.9516,27.9857,47528.0
2016-06-29 12:00:00,40.97,41.01,40.95,40.99,29476.0,27.9926,28.0199,27.9789,28.0062,29476.0
2016-06-29 12:10:00,40.98,41.0,40.96,40.97,18045.0,27.9994,28.0131,27.9857,27.9926,18045.0
2016-06-29 12:20:00,40.97,41.01,40.96,41.0,30165.0,27.9926,28.0199,27.9857,28.0131,30165.0
2016-06-29 12:30:00,41.0,41.0,40.95,40.98,16437.0,28.0131,28.0131,27.9789,27.9994,16437.0
2016-06-29 12:40:00,40.97,40.97,40.89,40.89,23005.0,27.9926,27.9926,27.9379,27.9379,23005.0
2016-06-29 12:50:00,40.9,40.98,40.89,40.97,41076.0,27.9448,27.9994,27.9379,27.9926,41076.0
2016-06-29 13:00:00,40.97,40.99,40.93,40.93,21864.0,27.9926,28.0062,27.9653,27.9653,21864.0
2016-06-29 13:10:00,40.93,40.96,40.91,40.95,32289.0,27.9653,27.9857,27.9516,27.9789,32289.0
2016-06-29 13:20:00,40.94,40.98,40.94,40.94,26620.0,27.9721,27.9994,27.9721,27.9721,26620.0
2016-06-29 13:30:00,40.95,41.03,40.95,41.02,30155.0,27.9789,28.0336,27.9789,28.0267,30155.0
2016-06-29 13:40:00,41.02,41.06,41.02,41.05,37480.0,28.0267,28.0541,28.0267,28.0472,37480.0
2016-06-29 13:50:00,41.05,41.12,41.03,41.12,26634.0,28.0472,28.0951,28.0336,28.0951,26634.0
2016-06-29 14:00:00,41.12,41.16,41.09,41.14,22287.0,28.0951,28.1224,28.0746,28.1087,22287.0
2016-06-29 14:10:00,41.14,41.17,41.13,41.16,34491.0,28.1087,28.1292,28.1019,28.1224,34491.0
2016-06-29 14:20:00,41.16,41.2,41.16,41.19,36636.0,28.1224,28.1497,28.1224,28.1429,36636.0
2016-06-29 14:30:00,41.19,41.24,41.18,41.21,24881.0,28.1429,28.1771,28.1361,28.1566,24881.0
2016-06-29 14:40:00,41.2,41.27,41.2,41.2,42095.0,28.1497,28.1976,28.1497,28.1497,42095.0
2016-06-29 14:50:00,41.21,41.24,41.16,41.23,25695.0,28.1566,28.1771,28.1224,28.1702,25695.0
2016-06-29 15:00:00,41.23,41.31,41.22,41.3,48413.0,28.1702,28.2249,28.1634,28.2181,48413.0
2016-06-29 15:10:00,41.29,41.34,41.25,41.31,110563.0,28.2112,28.2454,28.1839,28.2249,110563.0
2016-06-29 15:20:00,41.32,41.33,41.2,41.24,55811.0,28.2317,28.2385,28.1497,28.1771,55811.0
2016-06-29 15:30:00,41.24,41.24,41.14,41.17,79754.0,28.1771,28.1771,28.1087,28.1292,79754.0
2016-06-29 15:40:00,41.17,41.2,41.14,41.16,69102.0,28.1292,28.1497,28.1087,28.1224,69102.0
2016-06-29 15:50:00,41.15,41.2,41.13,41.18,153223.0,28.1156,28.1497,28.1019,28.1361,153223.0
2016-06-30 09:30:00,41.31,41.32,41.11,41.15,73582.0,28.2249,28.2317,28.0882,28.1156,73582.0
2016-06-30 09:40:00,41.15,41.17,41.05,41.09,60646.0,28.1156,28.1292,28.0472,28.0746,60646.0
2016-06-30 09:50:00,41.09,41.11,40.99,41.03,64861.0,28.0746,28.0882,28.0062,28.0336,64861.0
2016-06-30 10:00:00,41.05,41.17,41.01,41.17,41326.0,28.0472,28.1292,28.0199,28.1292,41326.0
2016-06-30 10:10:00,41.16,41.26,41.16,41.22,22719.0,28.1224,28.1907,28.1224,28.1634,22719.0
2016-06-30 10:20:00,41.23,41.27,41.18,41.23,31466.0,28.1702,28.1976,28.1361,28.1702,31466.0
2016-06-30 10:30:00,41.24,41.37,41.24,41.35,26496.0,28.1771,28.2659,28.1771,28.2522,26496.0
2016-06-30 10:40:00,41.34,41.39,41.28,41.39,29468.0,28.2454,28.2795,28.2044,28.2795,29468.0
2016-06-30 10:50:00,41.4,41.6,41.39,41.6,40155.0,28.2864,28.423,28.2795,28.423,40155.0
2016-06-30 11:00:00,41.6,41.68,41.57,41.67,31830.0,28.423,28.4777,28.4025,28.4709,31830.0
2016-06-30 11:10:00,41.67,41.7,41.53,41.55,39613.0,28.4709,28.4913,28.3752,28.3889,39613.0
2016-06-30 11:20:00,41.56,41.64,41.55,41.63,22064.0,28.3957,28.4504,28.3889,28.4435,22064.0
2016-06-30 11:30:00,41.63,41.72,41.63,41.68,30950.0,28.4435,28.505,28.4435,28.4777,30950.0
2016-06-30 11:40:00,41.68,41.7,41.65,41.69,30014.0,28.4777,28.4913,28.4572,28.4845,30014.0
2016-06-30 11:50:00,41.68,41.69,41.63,41.65,21541.0,28.4777,28.4845,28.4435,28.4572,21541.0
2016-06-30 12:00:00,41.67,41.72,41.61,41.66,39908.0,28.4709,28.505,28.4299,28.464,39908.0
2016-06-30 12:10:00,41.67,41.83,41.67,41.81,31156.0,28.4709,28.5802,28.4709,28.5665,31156.0
2016-06-30 12:20:00,41.8,41.84,41.78,41.82,33412.0,28.5597,28.587,28.546,28.5733,33412.0
2016-06-30 12:30:00,41.82,41.89,41.82,41.87,22635.0,28.5733,28.6212,28.5733,28.6075,22635.0
2016-06-30 12:40:00,41.88,41.88,41.8,41.84,15766.0,28.6143,28.6143,28.5597,28.587,15766.0
2016-06-30 12:50:00,41.84,41.91,41.83,41.9,32643.0,28.587,28.6348,28.5802,28.628,32643.0
2016-06-30 13:00:00,41.9,41.99,41.9,41.97,35526.0,28.628,28.6895,28.628,28.6758,35526.0
2016-06-30 13:10:00,41.96,41.98,41.94,41.96,30751.0,28.669,28.6827,28.6553,28.669,30751.0
2016-06-30 13:20:00,41.97,41.97,41.89,41.91,57351.0,28.6758,28.6758,28.6212,28.6348,57351.0
2016-06-30 13:30:00,41.91,41.94,41.89,41.9,26544.0,28.6348,28.6553,28.6212,28.628,26544.0
2016-06-30 13:40:00,41.89,41.97,41.89,41.96,29407.0,28.6212,28.6758,28.6212,28.669,29407.0
2016-06-30 13:50:00,41.96,41.97,41.9,41.92,37403.0,28.669,28.6758,28.628,28.6417,37403.0
2016-06-30 14:00:00,41.92,41.97,41.88,41.97,43625.0,28.6417,28.6758,28.6143,28.6758,43625.0
2016-06-30 14:10:00,41.96,42.06,41.96,42.05,36045.0,28.669,28.7373,28.669,28.7305,36045.0
2016-06-30 14:20:00,42.05,42.13,42.04,42.06,57193.0,28.7305,28.7851,28.7237,28.7373,57193.0
2016-06-30 14:30:00,42.07,42.11,42.05,42.09,48267.0,28.7442,28.7715,28.7305,28.7578,48267.0
2016-06-30 14:40:00,42.1,42.18,42.09,42.18,50835.0,28.7646,28.8193,28.7578,28.8193,50835.0
2016-06-30 14:50:00,42.18,42.26,42.15,42.26,42895.0,28.8193,28.874,28.7988,28.874,42895.0
2016-06-30 15:00:00,42.26,42.26,42.22,42.24,75337.0,28.874,28.874,28.8466,28.8603,75337.0
2016-06-30 15:10:00,42.24,42.26,42.19,42.26,89586.0,28.8603,28.874,28.8261,28.874,89586.0
2016-06-30 15:20:00,42.27,42.3,42.25,42.28,80779.0,28.8808,28.9013,28.8671,28.8876,80779.0
2016-06-30 15:30:00,42.28,42.33,42.24,42.27,146809.0,28.8876,28.9218,28.8603,28.8808,146809.0
2016-06-30 15:40:00,42.27,42.3,42.19,42.2,199603.0,28.8808,28.9013,28.8261,28.833,199603.0
2016-06-30 15:50:00,42.2,42.38,42.2,42.38,340731.0,28.833,28.956,28.833,28.956,340731.0
2016-07-01 09:30:00,42.7,42.7,42.19,42.41,78766.0,29.1746,29.1746,28.8261,28.9765,78766.0
2016-07-01 09:40:00,42.43,42.53,42.37,42.49,51510.0,28.9901,29.0584,28.9491,29.0311,51510.0
2016-07-01 09:50:00,42.5,42.53,42.4,42.48,50487.0,29.0379,29.0584,28.9696,29.0243,50487.0
2016-07-01 10:00:00,42.48,42.54,42.38,42.45,33752.0,29.0243,29.0653,28.956,29.0038,33752.0
2016-07-01 10:10:00,42.46,42.54,42.42,42.54,35462.0,29.0106,29.0653,28.9833,29.0653,35462.0
2016-07-01 10:20:00,42.54,42.67,42.54,42.62,30527.0,29.0653,29.1541,29.0653,29.1199,30527.0
2016-07-01 10:30:00,42.62,42.68,42.59,42.67,42072.0,29.1199,29.1609,29.0994,29.1541,42072.0
2016-07-01 10:40:00,42.66,42.75,42.65,42.73,37352.0,29.1473,29.2088,29.1404,29.1951,37352.0
2016-07-01 10:50:00,42.74,42.82,42.72,42.81,44015.0,29.2019,29.2566,29.1883,29.2498,44015.0
2016-07-01 11:00:00,42.8,42.81,42.7,42.7,40817.0,29.2429,29.2498,29.1746,29.1746,40817.0
2016-07-01 11:10:00,42.7,42.75,42.67,42.72,48187.0,29.1746,29.2088,29.1541,29.1883,48187.0
2016-07-01 11:20:00,42.72,42.73,42.55,42.55,64844.0,29.1883,29.1951,29.0721,29.0721,64844.0
2016-07-01 11:30:00,42.55,42.63,42.54,42.6,26884.0,29.0721,29.1268,29.0653,29.1063,26884.0
2016-07-01 11:40:00,42.61,42.62,42.58,42.59,43943.0,29.1131,29.1199,29.0926,29.0994,43943.0
2016-07-01 11:50:00,42.59,42.67,42.58,42.67,32398.0,29.0994,29.1541,29.0926,29.1541,32398.0
2016-07-01 12:00:00,42.68,42.69,42.57,42.58,38665.0,29.1609,29.1678,29.0858,29.0926,38665.0
2016-07-01 12:10:00,42.57,42.58,42.53,42.56,15327.0,29.0858,29.0926,29.0584,29.0789,15327.0
2016-07-01 12:20:00,42.55,42.55,42.45,42.5,23804.0,29.0721,29.0721,29.0038,29.0379,23804.0
2016-07-01 12:30:00,42.49,42.53,42.46,42.5,19088.0,29.0311,29.0584,29.0106,29.0379,19088.0
2016-07-01 12:40:00,42.5,42.58,42.46,42.54,34234.0,29.0379,29.0926,29.0106,29.0653,34234.0
2016-07-01 12:50:00,42.54,42.61,42.53,42.59,32652.0,29.0653,29.1131,29.0584,29.0994,32652.0
2016-07-01 13:00:00,42.59,42.63,42.57,42.6,24806.0,29.0994,29.1268,29.0858,29.1063,24806.0
2016-07-01 13:10:00,42.59,42.6,42.53,42.55,29486.0,29.0994,29.1063,29.0584,29.0721,29486.0
2016-07-01 13:20:00,42.54,42.54,42.46,42.46,27754.0,29.0653,29.0653,29.0106,29.0106,27754.0
2016-07-01 13:30:00,42.46,42.52,42.43,42.49,29344.0,29.0106,29.0516,28.9901,29.0311,29344.0
2016-07-01 13:40:00,42.49,42.56,42.48,42.55,33650.0,29.0311,29.0789,29.0243,29.0721,33650.0
2016-07-01 13:50:00,42.57,42.6,42.54,42.56,34107.0,29.0858,29.1063,29.0653,29.0789,34107.0
2016-07-01 14:00:00,42.57,42.59,42.54,42.59,24721.0,29.0858,29.0994,29.0653,29.0994,24721.0
2016-07-01 14:10:00,42.59,42.6,42.55,42.57,36065.0,29.0994,29.1063,29.0721,29.0858,36065.0
2016-07-01 14:20:00,42.57,42.59,42.54,42.57,26341.0,29.0858,29.0994,29.0653,29.0858,26341.0
2016-07-01 14:30:00,42.57,42.61,42.55,42.58,42234.0,29.0858,29.1131,29.0721,29.0926,42234.0
2016-07-01 14:40:00,42.58,42.58,42.5,42.5,26891.0,29.0926,29.0926,29.0379,29.0379,26891.0
2016-07-01 14:50:00,42.5,42.61,42.5,42.61,30789.0,29.0379,29.1131,29.0379,29.1131,30789.0
2016-07-01 15:00:00,42.61,42.71,42.6,42.69,49169.0,29.1131,29.1814,29.1063,29.1678,49169.0
2016-07-01 15:10:00,42.7,42.71,42.68,42.71,33825.0,29.1746,29.1814,29.1609,29.1814,33825.0
2016-07-01 15:20:00,42.71,42.72,42.63,42.68,56620.0,29.1814,29.1883,29.1268,29.1609,56620.0
2016-07-01 15:30:00,42.67,42.72,42.64,42.65,53272.0,29.1541,29.1883,29.1336,29.1404,53272.0
2016-07-01 15:40:00,42.65,42.71,42.62,42.68,81834.0,29.1404,29.1814,29.1199,29.1609,81834.0
2016-07-01 15:50:00,42.68,42.77,42.67,42.69,139749.0,29.1609,29.2224,29.1541,29.1678,139749.0
2016-07-05 09:30:00,42.3,42.42,42.22,42.3,100316.0,28.9013,28.9833,28.8466,28.9013,100316.0
2016-07-05 09:40:00,42.3,42.35,41.97,42.0,73995.0,28.9013,28.9355,28.6758,28.6963,73995.0
2016-07-05 09:50:00,41.98,42.05,41.96,42.0,30570.0,28.6827,28.7305,28.669,28.6963,30570.0
2016-07-05 10:00:00,41.99,41.99,41.85,41.88,35427.0,28.6895,28.6895,28.5938,28.6143,35427.0
2016-07-05 10:10:00,41.87,41.88,41.77,41.77,31441.0,28.6075,28.6143,28.5392,28.5392,31441.0
2016-07-05 10:20:00,41.77,41.86,41.74,41.85,71925.0,28.5392,28.6007,28.5187,28.5938,71925.0
2016-07-05 10:30:00,41.85,41.91,41.84,41.91,40076.0,28.5938,28.6348,28.587,28.6348,40076.0
2016-07-05 10:40:00,41.91,41.99,41.83,41.83,49164.0,28.6348,28.6895,28.5802,28.5802,49164.0
2016-07-05 10:50:00,41.82,41.82,41.75,41.75,30894.0,28.5733,28.5733,28.5255,28.5255,30894.0
2016-07-05 11:00:00,41.75,41.75,41.67,41.73,50373.0,28.5255,28.5255,28.4709,28.5118,50373.0
2016-07-05 11:10:00,41.73,41.78,41.58,41.74,33543.0,28.5118,28.546,28.4094,28.5187,33543.0
2016-07-05 11:20:00,41.74,41.78,41.7,41.7,19500.0,28.5187,28.546,28.4913,28.4913,19500.0
2016-07-05 11:30:00,41.7,41.71,41.64,41.69,27048.0,28.4913,28.4982,28.4504,28.4845,27048.0
2016-07-05 11:40:00,41.68,41.69,41.62,41.65,14806.0,28.4777,28.4845,28.4367,28.4572,14806.0
2016-07-05 11:50:00,41.64,41.67,41.61,41.65,9365.0,28.4504,28.4709,28.4299,28.4572,9365.0
2016-07-05 12:00:00,41.65,41.65,41.61,41.63,11802.0,28.4572,28.4572,28.4299,28.4435,11802.0
2016-07-05 12:10:00,41.63,41.66,41.61,41.64,10250.0,28.4435,28.464,28.4299,28.4504,10250.0
2016-07-05 12:20:00,41.64,41.77,41.63,41.76,19447.0,28.4504,28.5392,28.4435,28.5323,19447.0
2016-07-05 12:30:00,41.76,41.76,41.65,41.65,17949.0,28.5323,28.5323,28.4572,28.4572,17949.0
2016-07-05 12:40:00,41.66,41.75,41.65,41.73,19887.0,28.464,28.5255,28.4572,28.5118,19887.0
2016-07-05 12:50:00,41.72,41.72,41.68,41.72,24248.0,28.505,28.505,28.4777,28.505,24248.0
2016-07-05 13:00:00,41.71,41.72,41.63,41.66,17689.0,28.4982,28.505,28.4435,28.464,17689.0
2016-07-05 13:10:00,41.66,41.67,41.56,41.57,33375.0,28.464,28.4709,28.3957,28.4025,33375.0
2016-07-05 13:20:00,41.58,41.6,41.56,41.57,23331.0,28.4094,28.423,28.3957,28.4025,23331.0
2016-07-05 13:30:00,41.57,41.6,41.55,41.59,23198.0,28.4025,28.423,28.3889,28.4162,23198.0
2016-07-05 13:40:00,41.59,41.6,41.52,41.55,22952.0,28.4162,28.423,28.3684,28.3889,22952.0
2016-07-05 13:50:00,41.56,41.62,41.55,41.61,21548.0,28.3957,28.4367,28.3889,28.4299,21548.0
2016-07-05 14:00:00,41.61,41.67,41.6,41.62,16609.0,28.4299,28.4709,28.423,28.4367,16609.0
2016-07-05 14:10:00,41.63,41.75,41.63,41.72,16580.0,28.4435,28.5255,28.4435,28.505,16580.0
2016-07-05 14:20:00,41.72,41.72,41.66,41.68,19159.0,28.505,28.505,28.464,28.4777,19159.0
2016-07-05 14:30:00,41.68,41.74,41.66,41.71,16352.0,28.4777,28.5187,28.464,28.4982,16352.0
2016-07-05 14:40:00,41.71,41.73,41.66,41.66,19199.0,28.4982,28.5118,28.464,28.464,19199.0
2016-07-05 14:50:00,41.66,41.68,41.62,41.67,13274.0,28.464,28.4777,28.4367,28.4709,13274.0
2016-07-05 15:00:00,41.67,41.71,41.65,41.66,50367.0,28.4709,28.4982,28.4572,28.464,50367.0
2016-07-05 15:10:00,41.66,41.7,41.64,41.69,38725.0,28.464,28.4913,28.4504,28.4845,38725.0
2016-07-05 15:20:00,41.7,41.72,41.66,41.66,64436.0,28.4913,28.505,28.464,28.464,64436.0
2016-07-05 15:30:00,41.66,41.82,41.65,41.82,73457.0,28.464,28.5733,28.4572,28.5733,73457.0
2016-07-05 15:40:00,41.82,41.86,41.81,41.84,78782.0,28.5733,28.6007,28.5665,28.587,78782.0
2016-07-05 15:50:00,41.84,41.84,41.74,41.76,128395.0,28.587,28.587,28.5187,28.5323,128395.0
2016-07-06 09:30:00,41.69,41.71,41.43,41.47,120182.0,28.4845,28.4982,28.3069,28.3342,120182.0
2016-07-06 09:40:00,41.46,41.53,41.36,41.51,58227.0,28.3274,28.3752,28.259,28.3615,58227.0
2016-07-06 09:50:00,41.52,41.65,41.49,41.61,70632.0,28.3684,28.4572,28.3479,28.4299,70632.0
2016-07-06 10:00:00,41.62,41.75,41.51,41.54,98982.0,28.4367,28.5255,28.3615,28.382,98982.0
2016-07-06 10:10:00,41.54,41.54,41.24,41.24,60724.0,28.382,28.382,28.1771,28.1771,60724.0
2016-07-06 10:20:00,41.25,41.29,41.14,41.15,62418.0,28.1839,28.2112,28.1087,28.1156,62418.0
2016-07-06 10:30:00,41.15,41.19,41.08,41.12,102808.0,28.1156,28.1429,28.0677,28.0951,102808.0
2016-07-06 10:40:00,41.13,41.16,41.09,41.14,168423.0,28.1019,28.1224,28.0746,28.1087,168423.0
2016-07-06 10:50:00,41.14,41.35,41.13,41.34,163356.0,28.1087,28.2522,28.1019,28.2454,163356.0
2016-07-06 11:00:00,41.35,41.41,41.3,41.32,66062.0,28.2522,28.2932,28.2181,28.2317,66062.0
2016-07-06 11:10:00,41.32,41.53,41.32,41.47,108613.0,28.2317,28.3752,28.2317,28.3342,108613.0
2016-07-06 11:20:00,41.47,41.5,41.3,41.3,36754.0,28.3342,28.3547,28.2181,28.2181,36754.0
2016-07-06 11:30:00,41.31,41.38,41.26,41.31,190615.0,28.2249,28.2727,28.1907,28.2249,190615.0
2016-07-06 11:40:00,41.31,41.43,41.3,41.41,82670.0,28.2249,28.3069,28.2181,28.2932,82670.0
2016-07-06 11:50:00,41.42,41.51,41.38,41.49,49798.0,28.3,28.3615,28.2727,28.3479,49798.0
2016-07-06 12:00:00,41.5,41.66,41.49,41.64,73922.0,28.3547,28.464,28.3479,28.4504,73922.0
2016-07-06 12:10:00,41.64,41.65,41.53,41.59,49964.0,28.4504,28.4572,28.3752,28.4162,49964.0
2016-07-06 12:20:00,41.59,41.64,41.55,41.58,44193.0,28.4162,28.4504,28.3889,28.4094,44193.0
2016-07-06 12:30:00,41.58,41.63,41.55,41.57,37538.0,28.4094,28.4435,28.3889,28.4025,37538.0
2016-07-06 12:40:00,41.57,41.65,41.52,41.53,43083.0,28.4025,28.4572,28.3684,28.3752,43083.0
2016-07-06 12:50:00,41.52,41.62,41.5,41.61,35491.0,28.3684,28.4367,28.3547,28.4299,35491.0
2016-07-06 13:00:00,41.62,41.75,41.61,41.73,79000.0,28.4367,28.5255,28.4299,28.5118,79000.0
2016-07-06 13:10:00,41.73,41.76,41.67,41.72,42155.0,28.5118,28.5323,28.4709,28.505,42155.0
2016-07-06 13:20:00,41.71,41.73,41.66,41.69,38448.0,28.4982,28.5118,28.464,28.4845,38448.0
2016-07-06 13:30:00,41.69,41.72,41.63,41.64,48398.0,28.4845,28.505,28.4435,28.4504,48398.0
2016-07-06 13:40:00,41.64,41.67,41.6,41.63,43191.0,28.4504,28.4709,28.423,28.4435,43191.0
2016-07-06 13:50:00,41.62,41.69,41.62,41.66,40528.0,28.4367,28.4845,28.4367,28.464,40528.0
2016-07-06 14:00:00,41.65,41.73,41.56,41.67,60287.0,28.4572,28.5118,28.3957,28.4709,60287.0
2016-07-06 14:10:00,41.67,41.68,41.53,41.64,69896.0,28.4709,28.4777,28.3752,28.4504,69896.0
2016-07-06 14:20:00,41.65,41.66,41.59,41.6,36454.0,28.4572,28.464,28.4162,28.423,36454.0
2016-07-06 14:30:00,41.61,41.71,41.6,41.7,42615.0,28.4299,28.4982,28.423,28.4913,42615.0
2016-07-06 14:40:00,41.69,41.71,41.63,41.64,54360.0,28.4845,28.4982,28.4435,28.4504,54360.0
2016-07-06 14:50:00,41.64,41.78,41.64,41.76,62985.0,28.4504,28.546,28.4504,28.5323,62985.0
2016-07-06 15:00:00,41.76,41.8,41.74,41.77,45114.0,28.5323,28.5597,28.5187,28.5392,45114.0
2016-07-06 15:10:00,41.77,41.82,41.74,41.79,49800.0,28.5392,28.5733,28.5187,28.5528,49800.0
2016-07-06 15:20:00,41.8,41.81,41.76,41.8,80063.0,28.5597,28.5665,28.5323,28.5597,80063.0
2016-07-06 15:30:00,41.79,41.9,41.78,41.89,93029.0,28.5528,28.628,28.546,28.6212,93029.0
2016-07-06 15:40:00,41.89,41.95,41.88,41.89,119176.0,28.6212,28.6622,28.6143,28.6212,119176.0
2016-07-06 15:50:00,41.89,42.0,41.88,41.96,304528.0,28.6212,28.6963,28.6143,28.669,304528.0
2016-07-07 09:30:00,41.95,42.3,41.83,42.22,89931.0,28.6622,28.9013,28.5802,28.8466,89931.0
2016-07-07 09:40:00,42.21,42.4,42.2,42.38,52489.0,28.8398,28.9696,28.833,28.956,52489.0
2016-07-07 09:50:00,42.39,42.44,42.28,42.28,57326.0,28.9628,28.997,28.8876,28.8876,57326.0
2016-07-07 10:00:00,42.3,42.41,42.28,42.41,33787.0,28.9013,28.9765,28.8876,28.9765,33787.0
2016-07-07 10:10:00,42.41,42.48,42.39,42.4,65884.0,28.9765,29.0243,28.9628,28.9696,65884.0
2016-07-07 10:20:00,42.4,42.43,42.37,42.4,69472.0,28.9696,28.9901,28.9491,28.9696,69472.0
2016-07-07 10:30:00,42.4,42.42,42.3,42.36,71242.0,28.9696,28.9833,28.9013,28.9423,71242.0
2016-07-07 10:40:00,42.35,42.35,42.22,42.26,24769.0,28.9355,28.9355,28.8466,28.874,24769.0
2016-07-07 10:50:00,42.26,42.27,42.15,42.19,30122.0,28.874,28.8808,28.7988,28.8261,30122.0
2016-07-07 11:00:00,42.18,42.19,42.06,42.11,39691.0,28.8193,28.8261,28.7373,28.7715,39691.0
2016-07-07 11:10:00,42.11,42.19,42.09,42.09,39999.0,28.7715,28.8261,28.7578,28.7578,39999.0
2016-07-07 11:20:00,42.1,42.1,42.0,42.05,28589.0,28.7646,28.7646,28.6963,28.7305,28589.0
2016-07-07 11:30:00,42.05,42.08,42.0,42.06,37470.0,28.7305,28.751,28.6963,28.7373,37470.0
2016-07-07 11:40:00,42.07,42.07,41.96,41.98,35259.0,28.7442,28.7442,28.669,28.6827,35259.0
2016-07-07 11:50:00,41.99,42.03,41.94,42.01,39033.0,28.6895,28.7168,28.6553,28.7032,39033.0
2016-07-07 12:00:00,42.02,42.06,41.95,41.96,48755.0,28.71,28.7373,28.6622,28.669,48755.0
2016-07-07 12:10:00,41.96,42.03,41.96,42.0,40726.0,28.669,28.7168,28.669,28.6963,40726.0
2016-07-07 12:20:00,42.0,42.01,41.91,42.01,36676.0,28.6963,28.7032,28.6348,28.7032,36676.0
2016-07-07 12:30:00,42.01,42.05,41.98,42.02,39392.0,28.7032,28.7305,28.6827,28.71,39392.0
2016-07-07 12:40:00,42.02,42.02,41.93,41.95,20583.0,28.71,28.71,28.6485,28.6622,20583.0
2016-07-07 12:50:00,41.94,41.94,41.83,41.84,36133.0,28.6553,28.6553,28.5802,28.587,36133.0
2016-07-07 13:00:00,41.84,41.87,41.82,41.84,33508.0,28.587,28.6075,28.5733,28.587,33508.0
2016-07-07 13:10:00,41.84,41.87,41.82,41.86,35584.0,28.587,28.6075,28.5733,28.6007,35584.0
2016-07-07 13:20:00,41.86,41.91,41.84,41.86,20470.0,28.6007,28.6348,28.587,28.6007,20470.0
2016-07-07 13:30:00,41.86,41.95,41.86,41.95,26599.0,28.6007,28.6622,28.6007,28.6622,26599.0
2016-07-07 13:40:00,41.94,41.94,41.83,41.83,46681.0,28.6553,28.6553,28.5802,28.5802,46681.0
2016-07-07 13:50:00,41.83,41.85,41.79,41.83,56135.0,28.5802,28.5938,28.5528,28.5802,56135.0
2016-07-07 14:00:00,41.83,41.89,41.78,41.8,46558.0,28.5802,28.6212,28.546,28.5597,46558.0
2016-07-07 14:10:00,41.8,41.81,41.71,41.75,39011.0,28.5597,28.5665,28.4982,28.5255,39011.0
2016-07-07 14:20:00,41.74,41.8,41.72,41.74,69276.0,28.5187,28.5597,28.505,28.5187,69276.0
2016-07-07 14:30:00,41.75,41.76,41.69,41.74,43169.0,28.5255,28.5323,28.4845,28.5187,43169.0
2016-07-07 14:40:00,41.73,41.76,41.67,41.73,46277.0,28.5118,28.5323,28.4709,28.5118,46277.0
2016-07-07 14:50:00,41.74,41.77,41.69,41.72,50812.0,28.5187,28.5392,28.4845,28.505,50812.0
2016-07-07 15:00:00,41.72,41.83,41.69,41.83,36280.0,28.505,28.5802,28.4845,28.5802,36280.0
2016-07-07 15:10:00,41.84,41.85,41.76,41.8,73672.0,28.587,28.5938,28.5323,28.5597,73672.0
2016-07-07 15:20:00,41.79,41.81,41.76,41.8,60116.0,28.5528,28.5665,28.5323,28.5597,60116.0
2016-07-07 15:30:00,41.8,41.89,41.78,41.87,67991.0,28.5597,28.6212,28.546,28.6075,67991.0
2016-07-07 15:40:00,41.88,41.92,41.83,41.86,77586.0,28.6143,28.6417,28.5802,28.6007,77586.0
2016-07-07 15:50:00,41.86,41.91,41.84,41.89,139710.0,28.6007,28.6348,28.587,28.6212,139710.0
2016-07-08 09:30:00,42.27,42.42,42.26,42.33,87474.0,28.8808,28.9833,28.874,28.9218,87474.0
2016-07-08 09:40:00,42.34,42.38,42.19,42.29,83808.0,28.9286,28.956,28.8261,28.8945,83808.0
2016-07-08 09:50:00,42.28,42.35,42.26,42.34,67982.0,28.8876,28.9355,28.874,28.9286,67982.0
2016-07-08 10:00:00,42.34,42.43,42.32,42.4,80707.0,28.9286,28.9901,28.915,28.9696,80707.0
2016-07-08 10:10:00,42.4,42.47,42.31,42.32,76365.0,28.9696,29.0174,28.9081,28.915,76365.0
2016-07-08 10:20:00,42.31,42.37,42.24,42.36,29243.0,28.9081,28.9491,28.8603,28.9423,29243.0
2016-07-08 10:30:00,42.36,42.44,42.33,42.43,38824.0,28.9423,28.997,28.9218,28.9901,38824.0
2016-07-08 10:40:00,42.43,42.54,42.42,42.54,56516.0,28.9901,29.0653,28.9833,29.0653,56516.0
2016-07-08 10:50:00,42.54,42.64,42.53,42.61,48944.0,29.0653,29.1336,29.0584,29.1131,48944.0
2016-07-08 11:00:00,42.62,42.62,42.56,42.57,37170.0,29.1199,29.1199,29.0789,29.0858,37170.0
2016-07-08 11:10:00,42.57,42.64,42.57,42.64,39297.0,29.0858,29.1336,29.0858,29.1336,39297.0
2016-07-08 11:20:00,42.64,42.66,42.61,42.62,46819.0,29.1336,29.1473,29.1131,29.1199,46819.0
2016-07-08 11:30:00,42.63,42.63,42.56,42.59,35302.0,29.1268,29.1268,29.0789,29.0994,35302.0
2016-07-08 11:40:00,42.6,42.63,42.57,42.6,36793.0,29.1063,29.1268,29.0858,29.1063,36793.0
2016-07-08 11:50:00,42.61,42.61,42.54,42.55,27132.0,29.1131,29.1131,29.0653,29.0721,27132.0
2016-07-08 12:00:00,42.55,42.6,42.54,42.59,13411.0,29.0721,29.1063,29.0653,29.0994,13411.0
2016-07-08 12:10:00,42.59,42.61,42.56,42.59,23030.0,29.0994,29.1131,29.0789,29.0994,23030.0
2016-07-08 12:20:00,42.59,42.61,42.55,42.58,18986.0,29.0994,29.1131,29.0721,29.0926,18986.0
2016-07-08 12:30:00,42.59,42.64,42.57,42.62,23691.0,29.0994,29.1336,29.0858,29.1199,23691.0
2016-07-08 12:40:00,42.62,42.65,42.61,42.64,21477.0,29.1199,29.1404,29.1131,29.1336,21477.0
2016-07-08 12:50:00,42.64,42.69,42.63,42.68,26101.0,29.1336,29.1678,29.1268,29.1609,26101.0
2016-07-08 13:00:00,42.68,42.76,42.68,42.76,31914.0,29.1609,29.2156,29.1609,29.2156,31914.0
2016-07-08 13:10:00,42.75,42.75,42.7,42.72,21911.0,29.2088,29.2088,29.1746,29.1883,21911.0
2016-07-08 13:20:00,42.72,42.74,42.65,42.68,34253.0,29.1883,29.2019,29.1404,29.1609,34253.0
2016-07-08 13:30:00,42.68,42.7,42.67,42.69,23431.0,29.1609,29.1746,29.1541,29.1678,23431.0
2016-07-08 13:40:00,42.69,42.75,42.68,42.74,40020.0,29.1678,29.2088,29.1609,29.2019,40020.0
2016-07-08 13:50:00,42.74,42.75,42.72,42.75,24648.0,29.2019,29.2088,29.1883,29.2088,24648.0
2016-07-08 14:00:00,42.75,42.79,42.73,42.79,62419.0,29.2088,29.2361,29.1951,29.2361,62419.0
2016-07-08 14:10:00,42.78,42.81,42.77,42.8,40546.0,29.2293,29.2498,29.2224,29.2429,40546.0
2016-07-08 14:20:00,42.8,42.82,42.76,42.77,39049.0,29.2429,29.2566,29.2156,29.2224,39049.0
2016-07-08 14:30:00,42.77,42.86,42.77,42.8,53833.0,29.2224,29.2839,29.2224,29.2429,53833.0
2016-07-08 14:40:00,42.8,42.81,42.75,42.75,50876.0,29.2429,29.2498,29.2088,29.2088,50876.0
2016-07-08 14:50:00,42.76,42.81,42.73,42.73,50781.0,29.2156,29.2498,29.1951,29.1951,50781.0
2016-07-08 15:00:00,42.74,42.77,42.72,42.77,31695.0,29.2019,29.2224,29.1883,29.2224,31695.0
2016-07-08 15:10:00,42.77,42.79,42.73,42.76,36415.0,29.2224,29.2361,29.1951,29.2156,36415.0
2016-07-08 15:20:00,42.76,42.79,42.75,42.75,38177.0,29.2156,29.2361,29.2088,29.2088,38177.0
2016-07-08 15:30:00,42.74,42.74,42.66,42.72,88517.0,29.2019,29.2019,29.1473,29.1883,88517.0
2016-07-08 15:40:00,42.71,42.74,42.68,42.74,93153.0,29.1814,29.2019,29.1609,29.2019,93153.0
2016-07-08 15:50:00,42.73,42.81,42.72,42.75,186129.0,29.1951,29.2498,29.1883,29.2088,186129.0
2016-07-11 09:30:00,42.72,43.11,42.69,42.92,162570.0,29.1883,29.4547,29.1678,29.3249,162570.0
2016-07-11 09:40:00,42.91,42.97,42.8,42.82,111202.0,29.3181,29.3591,29.2429,29.2566,111202.0
2016-07-11 09:50:00,42.83,42.83,42.72,42.74,49656.0,29.2634,29.2634,29.1883,29.2019,49656.0
2016-07-11 10:00:00,42.73,42.75,42.64,42.69,58770.0,29.1951,29.2088,29.1336,29.1678,58770.0
2016-07-11 10:10:00,42.69,42.71,42.64,42.66,31702.0,29.1678,29.1814,29.1336,29.1473,31702.0
2016-07-11 10:20:00,42.65,42.65,42.49,42.49,36425.0,29.1404,29.1404,29.0311,29.0311,36425.0
2016-07-11 10:30:00,42.48,42.61,42.48,42.61,47170.0,29.0243,29.1131,29.0243,29.1131,47170.0
2016-07-11 10:40:00,42.61,42.73,42.58,42.69,118391.0,29.1131,29.1951,29.0926,29.1678,118391.0
2016-07-11 10:50:00,42.7,42.76,42.7,42.72,28297.0,29.1746,29.2156,29.1746,29.1883,28297.0
2016-07-11 11:00:00,42.73,42.8,42.72,42.76,35180.0,29.1951,29.2429,29.1883,29.2156,35180.0
2016-07-11 11:10:00,42.75,42.83,42.75,42.8,33266.0,29.2088,29.2634,29.2088,29.2429,33266.0
2016-07-11 11:20:00,42.8,42.83,42.77,42.81,31212.0,29.2429,29.2634,29.2224,29.2498,31212.0
2016-07-11 11:30:00,42.81,42.85,42.78,42.79,24606.0,29.2498,29.2771,29.2293,29.2361,24606.0
2016-07-11 11:40:00,42.79,42.82,42.78,42.82,22103.0,29.2361,29.2566,29.2293,29.2566,22103.0
2016-07-11 11:50:00,42.83,42.85,42.8,42.82,25489.0,29.2634,29.2771,29.2429,29.2566,25489.0
2016-07-11 12:00:00,42.82,42.83,42.77,42.81,23432.0,29.2566,29.2634,29.2224,29.2498,23432.0
2016-07-11 12:10:00,42.81,42.85,42.79,42.85,18608.0,29.2498,29.2771,29.2361,29.2771,18608.0
2016-07-11 12:20:00,42.85,42.9,42.85,42.89,26088.0,29.2771,29.3112,29.2771,29.3044,26088.0
2016-07-11 12:30:00,42.89,42.94,42.89,42.94,19781.0,29.3044,29.3386,29.3044,29.3386,19781.0
2016-07-11 12:40:00,42.95,43.0,42.93,42.99,24640.0,29.3454,29.3796,29.3317,29.3727,24640.0
2016-07-11 12:50:00,42.98,43.0,42.96,42.97,25629.0,29.3659,29.3796,29.3522,29.3591,25629.0
2016-07-11 13:00:00,42.97,43.0,42.96,42.99,16377.0,29.3591,29.3796,29.3522,29.3727,16377.0
2016-07-11 13:10:00,42.98,43.0,42.96,42.96,21746.0,29.3659,29.3796,29.3522,29.3522,21746.0
2016-07-11 13:20:00,42.96,43.0,42.95,42.98,30263.0,29.3522,29.3796,29.3454,29.3659,30263.0
2016-07-11 13:30:00,42.98,43.0,42.96,42.99,33982.0,29.3659,29.3796,29.3522,29.3727,33982.0
2016-07-11 13:40:00,42.99,43.04,42.97,43.03,25060.0,29.3727,29.4069,29.3591,29.4001,25060.0
2016-07-11 13:50:00,43.04,43.07,43.01,43.01,22893.0,29.4069,29.4274,29.3864,29.3864,22893.0
2016-07-11 14:00:00,43.01,43.04,42.99,43.03,29120.0,29.3864,29.4069,29.3727,29.4001,29120.0
2016-07-11 14:10:00,43.02,43.03,43.0,43.02,20531.0,29.3932,29.4001,29.3796,29.3932,20531.0
2016-07-11 14:20:00,43.02,43.07,43.01,43.05,34612.0,29.3932,29.4274,29.3864,29.4137,34612.0
2016-07-11 14:30:00,43.05,43.09,43.04,43.07,29289.0,29.4137,29.4411,29.4069,29.4274,29289.0
2016-07-11 14:40:00,43.07,43.08,43.01,43.04,27514.0,29.4274,29.4342,29.3864,29.4069,27514.0
2016-07-11 14:50:00,43.03,43.05,43.0,43.0,60475.0,29.4001,29.4137,29.3796,29.3796,60475.0
2016-07-11 15:00:00,43.0,43.05,43.0,43.04,33820.0,29.3796,29.4137,29.3796,29.4069,33820.0
2016-07-11 15:10:00,43.03,43.06,43.02,43.03,23538.0,29.4001,29.4206,29.3932,29.4001,23538.0
2016-07-11 15:20:00,43.04,43.05,43.03,43.04,44893.0,29.4069,29.4137,29.4001,29.4069,44893.0
2016-07-11 15:30:00,43.03,43.06,43.01,43.06,58269.0,29.4001,29.4206,29.3864,29.4206,58269.0
2016-07-11 15:40:00,43.05,43.08,43.04,43.05,60655.0,29.4137,29.4342,29.4069,29.4137,60655.0
2016-07-11 15:50:00,43.05,43.06,43.0,43.02,165402.0,29.4137,29.4206,29.3796,29.3932,165402.0
2016-07-12 09:30:00,43.32,43.52,43.28,43.52,106769.0,29.5982,29.7349,29.5709,29.7349,106769.0
2016-07-12 09:40:00,43.53,43.56,43.48,43.5,37370.0,29.7417,29.7622,29.7075,29.7212,37370.0
2016-07-12 09:50:00,43.49,43.58,43.44,43.52,59014.0,29.7144,29.7759,29.6802,29.7349,59014.0
2016-07-12 10:00:00,43.53,43.54,43.46,43.5,84022.0,29.7417,29.7485,29.6939,29.7212,84022.0
2016-07-12 10:10:00,43.5,43.55,43.48,43.54,25172.0,29.7212,29.7554,29.7075,29.7485,25172.0
2016-07-12 10:20:00,43.54,43.68,43.52,43.64,42075.0,29.7485,29.8442,29.7349,29.8168,42075.0
2016-07-12 10:30:00,43.64,43.64,43.57,43.61,26317.0,29.8168,29.8168,29.769,29.7963,26317.0
2016-07-12 10:40:00,43.62,43.71,43.62,43.69,37748.0,29.8032,29.8647,29.8032,29.851,37748.0
2016-07-12 10:50:00,43.71,43.74,43.68,43.7,37508.0,29.8647,29.8852,29.8442,29.8578,37508.0
2016-07-12 11:00:00,43.7,43.81,43.67,43.81,33075.0,29.8578,29.933,29.8373,29.933,33075.0
2016-07-12 11:10:00,43.81,43.86,43.78,43.83,30178.0,29.933,29.9672,29.9125,29.9467,30178.0
2016-07-12 11:20:00,43.83,43.95,43.82,43.94,49401.0,29.9467,30.0287,29.9398,30.0218,49401.0
2016-07-12 11:30:00,43.94,44.02,43.92,44.02,86496.0,30.0218,30.0765,30.0082,30.0765,86496.0
2016-07-12 11:40:00,44.01,44.03,43.97,44.01,40789.0,30.0696,30.0833,30.0423,30.0696,40789.0
2016-07-12 11:50:00,44.02,44.07,44.01,44.07,54006.0,30.0765,30.1106,30.0696,30.1106,54006.0
2016-07-12 12:00:00,44.07,44.07,44.0,44.04,115997.0,30.1106,30.1106,30.0628,30.0901,115997.0
2016-07-12 12:10:00,44.04,44.1,44.03,44.05,33009.0,30.0901,30.1311,30.0833,30.097,33009.0
2016-07-12 12:20:00,44.05,44.06,43.96,43.98,101746.0,30.097,30.1038,30.0355,30.0492,101746.0
2016-07-12 12:30:00,43.99,44.08,43.97,44.08,25294.0,30.056,30.1175,30.0423,30.1175,25294.0
2016-07-12 12:40:00,44.08,44.09,43.94,43.98,31518.0,30.1175,30.1243,30.0218,30.0492,31518.0
2016-07-12 12:50:00,43.98,44.05,43.97,43.98,121132.0,30.0492,30.097,30.0423,30.0492,121132.0
2016-07-12 13:00:00,43.97,43.99,43.93,43.93,31941.0,30.0423,30.056,30.015,30.015,31941.0
2016-07-12 13:10:00,43.93,44.03,43.93,44.03,33621.0,30.015,30.0833,30.015,30.0833,33621.0
2016-07-12 13:20:00,44.03,44.08,44.01,44.07,29328.0,30.0833,30.1175,30.0696,30.1106,29328.0
2016-07-12 13:30:00,44.07,44.08,44.03,44.08,34294.0,30.1106,30.1175,30.0833,30.1175,34294.0
2016-07-12 13:40:00,44.08,44.11,44.05,44.05,37113.0,30.1175,30.138,30.097,30.097,37113.0
2016-07-12 13:50:00,44.06,44.07,44.0,44.01,24257.0,30.1038,30.1106,30.0628,30.0696,24257.0
2016-07-12 14:00:00,44.02,44.09,44.01,44.06,42185.0,30.0765,30.1243,30.0696,30.1038,42185.0
2016-07-12 14:10:00,44.06,44.15,44.05,44.15,69317.0,30.1038,30.1653,30.097,30.1653,69317.0
2016-07-12 14:20:00,44.15,44.18,44.11,44.15,46539.0,30.1653,30.1858,30.138,30.1653,46539.0
2016-07-12 14:30:00,44.16,44.21,44.15,44.2,83230.0,30.1721,30.2063,30.1653,30.1995,83230.0
2016-07-12 14:40:00,44.2,44.21,44.16,44.17,37424.0,30.1995,30.2063,30.1721,30.179,37424.0
2016-07-12 14:50:00,44.17,44.22,44.15,44.18,63365.0,30.179,30.2131,30.1653,30.1858,63365.0
2016-07-12 15:00:00,44.18,44.18,44.06,44.07,60652.0,30.1858,30.1858,30.1038,30.1106,60652.0
2016-07-12 15:10:00,44.07,44.09,44.04,44.07,40204.0,30.1106,30.1243,30.0901,30.1106,40204.0
2016-07-12 15:20:00,44.07,44.11,44.06,44.1,56482.0,30.1106,30.138,30.1038,30.1311,56482.0
2016-07-12 15:30:00,44.1,44.12,44.08,44.12,85158.0,30.1311,30.1448,30.1175,30.1448,85158.0
2016-07-12 15:40:00,44.11,44.13,44.08,44.13,127833.0,30.138,30.1516,30.1175,30.1516,127833.0
2016-07-12 15:50:00,44.13,44.19,44.12,44.16,304827.0,30.1516,30.1926,30.1448,30.1721,304827.0
2016-07-13 09:30:00,44.19,44.4,44.04,44.11,87310.0,30.1926,30.3361,30.0901,30.138,87310.0
2016-07-13 09:40:00,44.11,44.11,43.87,43.91,59495.0,30.138,30.138,29.974,30.0013,59495.0
2016-07-13 09:50:00,43.91,44.01,43.86,44.01,43721.0,30.0013,30.0696,29.9672,30.0696,43721.0
2016-07-13 10:00:00,44.01,44.05,43.96,43.96,43753.0,30.0696,30.097,30.0355,30.0355,43753.0
2016-07-13 10:10:00,43.95,44.01,43.92,43.98,83492.0,30.0287,30.0696,30.0082,30.0492,83492.0
2016-07-13 10:20:00,43.98,44.14,43.97,43.99,201964.0,30.0492,30.1585,30.0423,30.056,201964.0
2016-07-13 10:30:00,44.0,44.08,43.92,43.92,52088.0,30.0628,30.1175,30.0082,30.0082,52088.0
2016-07-13 10:40:00,43.92,44.0,43.92,43.99,46865.0,30.0082,30.0628,30.0082,30.056,46865.0
2016-07-13 10:50:00,43.99,44.09,43.99,44.07,77098.0,30.056,30.1243,30.056,30.1106,77098.0
2016-07-13 11:00:00,44.07,44.11,43.99,44.05,57894.0,30.1106,30.138,30.056,30.097,57894.0
2016-07-13 11:10:00,44.05,44.06,43.96,43.97,87022.0,30.097,30.1038,30.0355,30.0423,87022.0
2016-07-13 11:20:00,43.97,44.01,43.93,43.94,23098.0,30.0423,30.0696,30.015,30.0218,23098.0
2016-07-13 11:30:00,43.94,44.02,43.88,43.88,89847.0,30.0218,30.0765,29.9808,29.9808,89847.0
2016-07-13 11:40:00,43.88,43.94,43.85,43.88,94407.0,29.9808,30.0218,29.9603,29.9808,94407.0
2016-07-13 11:50:00,43.88,44.0,43.85,44.0,62004.0,29.9808,30.0628,29.9603,30.0628,62004.0
2016-07-13 12:00:00,44.0,44.0,43.96,43.99,26762.0,30.0628,30.0628,30.0355,30.056,26762.0
2016-07-13 12:10:00,44.0,44.02,43.95,44.02,22481.0,30.0628,30.0765,30.0287,30.0765,22481.0
2016-07-13 12:20:00,44.02,44.02,43.96,43.98,17189.0,30.0765,30.0765,30.0355,30.0492,17189.0
2016-07-13 12:30:00,43.97,43.98,43.91,43.93,20353.0,30.0423,30.0492,30.0013,30.015,20353.0
2016-07-13 12:40:00,43.94,44.01,43.93,43.96,16600.0,30.0218,30.0696,30.015,30.0355,16600.0
2016-07-13 12:50:00,43.97,43.99,43.93,43.99,28731.0,30.0423,30.056,30.015,30.056,28731.0
2016-07-13 13:00:00,43.99,44.06,43.99,44.06,33151.0,30.056,30.1038,30.056,30.1038,33151.0
2016-07-13 13:10:00,44.06,44.07,44.03,44.07,25994.0,30.1038,30.1106,30.0833,30.1106,25994.0
2016-07-13 13:20:00,44.06,44.07,44.02,44.06,33811.0,30.1038,30.1106,30.0765,30.1038,33811.0
2016-07-13 13:30:00,44.06,44.11,44.04,44.08,30594.0,30.1038,30.138,30.0901,30.1175,30594.0
2016-07-13 13:40:00,44.09,44.22,44.08,44.22,45604.0,30.1243,30.2131,30.1175,30.2131,45604.0
2016-07-13 13:50:00,44.22,44.23,44.1,44.17,44215.0,30.2131,30.22,30.1311,30.179,44215.0
2016-07-13 14:00:00,44.17,44.2,44.09,44.19,46696.0,30.179,30.1995,30.1243,30.1926,46696.0
2016-07-13 14:10:00,44.2,44.23,44.16,44.18,27721.0,30.1995,30.22,30.1721,30.1858,27721.0
2016-07-13 14:20:00,44.18,44.25,44.14,44.24,33680.0,30.1858,30.2336,30.1585,30.2268,33680.0
2016-07-13 14:30:00,44.25,44.25,44.18,44.21,61893.0,30.2336,30.2336,30.1858,30.2063,61893.0
2016-07-13 14:40:00,44.22,44.28,44.2,44.27,34805.0,30.2131,30.2541,30.1995,30.2473,34805.0
2016-07-13 14:50:00,44.27,44.28,44.21,44.26,46606.0,30.2473,30.2541,30.2063,30.2405,46606.0
2016-07-13 15:00:00,44.26,44.3,44.24,44.26,55460.0,30.2405,30.2678,30.2268,30.2405,55460.0
2016-07-13 15:10:00,44.27,44.3,44.25,44.27,58652.0,30.2473,30.2678,30.2336,30.2473,58652.0
2016-07-13 15:20:00,44.26,44.27,44.22,44.26,59516.0,30.2405,30.2473,30.2131,30.2405,59516.0
2016-07-13 15:30:00,44.25,44.28,44.22,44.27,95825.0,30.2336,30.2541,30.2131,30.2473,95825.0
2016-07-13 15:40:00,44.27,44.28,44.23,44.25,120970.0,30.2473,30.2541,30.22,30.2336,120970.0
2016-07-13 15:50:00,44.25,44.26,44.21,44.23,306148.0,30.2336,30.2405,30.2063,30.22,306148.0
2016-07-14 09:30:00,44.5,44.68,44.35,44.44,106494.0,30.4044,30.5274,30.302,30.3634,106494.0
2016-07-14 09:40:00,44.44,44.44,44.19,44.21,74860.0,30.3634,30.3634,30.1926,30.2063,74860.0
2016-07-14 09:50:00,44.21,44.3,44.19,44.26,49908.0,30.2063,30.2678,30.1926,30.2405,49908.0
2016-07-14 10:00:00,44.27,44.32,44.23,44.27,77102.0,30.2473,30.2815,30.22,30.2473,77102.0
2016-07-14 10:10:00,44.27,44.28,44.17,44.19,43195.0,30.2473,30.2541,30.179,30.1926,43195.0
2016-07-14 10:20:00,44.19,44.2,44.12,44.15,42790.0,30.1926,30.1995,30.1448,30.1653,42790.0
2016-07-14 10:30:00,44.15,44.22,44.12,44.2,56705.0,30.1653,30.2131,30.1448,30.1995,56705.0
2016-07-14 10:40:00,44.2,44.23,44.15,44.19,53595.0,30.1995,30.22,30.1653,30.1926,53595.0
2016-07-14 10:50:00,44.19,44.24,44.17,44.23,37310.0,30.1926,30.2268,30.179,30.22,37310.0
2016-07-14 11:00:00,44.23,44.29,44.22,44.29,76148.0,30.22,30.261,30.2131,30.261,76148.0
2016-07-14 11:10:00,44.29,44.32,44.19,44.22,72113.0,30.261,30.2815,30.1926,30.2131,72113.0
2016-07-14 11:20:00,44.21,44.21,44.17,44.21,38677.0,30.2063,30.2063,30.179,30.2063,38677.0
2016-07-14 11:30:00,44.2,44.25,44.14,44.14,62704.0,30.1995,30.2336,30.1585,30.1585,62704.0
2016-07-14 11:40:00,44.14,44.21,44.13,44.2,90852.0,30.1585,30.2063,30.1516,30.1995,90852.0
2016-07-14 11:50:00,44.19,44.2,44.15,44.16,54303.0,30.1926,30.1995,30.1653,30.1721,54303.0
2016-07-14 12:00:00,44.17,44.19,44.16,44.17,98347.0,30.179,30.1926,30.1721,30.179,98347.0
2016-07-14 12:10:00,44.18,44.18,44.13,44.15,25648.0,30.1858,30.1858,30.1516,30.1653,25648.0
2016-07-14 12:20:00,44.15,44.15,44.07,44.09,39553.0,30.1653,30.1653,30.1106,30.1243,39553.0
2016-07-14 12:30:00,44.09,44.1,44.05,44.06,41156.0,30.1243,30.1311,30.097,30.1038,41156.0
2016-07-14 12:40:00,44.06,44.11,44.06,44.07,51426.0,30.1038,30.138,30.1038,30.1106,51426.0
2016-07-14 12:50:00,44.08,44.09,44.03,44.05,39669.0,30.1175,30.1243,30.0833,30.097,39669.0
2016-07-14 13:00:00,44.05,44.06,44.02,44.02,42023.0,30.097,30.1038,30.0765,30.0765,42023.0
2016-07-14 13:10:00,44.02,44.03,43.99,43.99,45852.0,30.0765,30.0833,30.056,30.056,45852.0
2016-07-14 13:20:00,43.99,44.05,43.99,44.0,28933.0,30.056,30.097,30.056,30.0628,28933.0
2016-07-14 13:30:00,44.0,44.03,43.98,43.99,35879.0,30.0628,30.0833,30.0492,30.056,35879.0
2016-07-14 13:40:00,43.98,44.07,43.98,44.07,63548.0,30.0492,30.1106,30.0492,30.1106,63548.0
2016-07-14 13:50:00,44.07,44.09,44.0,44.06,86004.0,30.1106,30.1243,30.0628,30.1038,86004.0
2016-07-14 14:00:00,44.07,44.09,44.04,44.09,57400.0,30.1106,30.1243,30.0901,30.1243,57400.0
2016-07-14 14:10:00,44.09,44.1,44.05,44.08,64892.0,30.1243,30.1311,30.097,30.1175,64892.0
2016-07-14 14:20:00,44.09,44.12,44.08,44.12,62598.0,30.1243,30.1448,30.1175,30.1448,62598.0
2016-07-14 14:30:00,44.12,44.16,44.1,44.1,40005.0,30.1448,30.1721,30.1311,30.1311,40005.0
2016-07-14 14:40:00,44.1,44.17,44.1,44.11,53544.0,30.1311,30.179,30.1311,30.138,53544.0
2016-07-14 14:50:00,44.12,44.12,44.08,44.09,47083.0,30.1448,30.1448,30.1175,30.1243,47083.0
2016-07-14 15:00:00,44.09,44.12,44.07,44.12,46834.0,30.1243,30.1448,30.1106,30.1448,46834.0
2016-07-14 15:10:00,44.12,44.13,44.08,44.1,50062.0,30.1448,30.1516,30.1175,30.1311,50062.0
2016-07-14 15:20:00,44.1,44.13,44.07,44.1,64157.0,30.1311,30.1516,30.1106,30.1311,64157.0
2016-07-14 15:30:00,44.09,44.1,44.05,44.05,78759.0,30.1243,30.1311,30.097,30.097,78759.0
2016-07-14 15:40:00,44.05,44.09,44.01,44.08,99774.0,30.097,30.1243,30.0696,30.1175,99774.0
2016-07-14 15:50:00,44.08,44.09,44.04,44.04,202190.0,30.1175,30.1243,30.0901,30.0901,202190.0
2016-07-15 09:30:00,44.56,45.97,44.41,45.71,1174051.0,30.4454,31.4088,30.3429,31.2312,1174051.0
2016-07-15 09:40:00,45.71,45.74,45.43,45.63,316202.0,31.2312,31.2517,31.0399,31.1765,316202.0
2016-07-15 09:50:00,45.64,45.65,45.29,45.54,171408.0,31.1833,31.1902,30.9442,31.115,171408.0
2016-07-15 10:00:00,45.53,45.75,45.52,45.73,141951.0,31.1082,31.2585,31.1013,31.2448,141951.0
2016-07-15 10:10:00,45.73,45.74,45.43,45.55,196479.0,31.2448,31.2517,31.0399,31.1218,196479.0
2016-07-15 10:20:00,45.55,45.63,45.47,45.6,69907.0,31.1218,31.1765,31.0672,31.156,69907.0
2016-07-15 10:30:00,45.6,45.74,45.56,45.67,59803.0,31.156,31.2517,31.1287,31.2038,59803.0
2016-07-15 10:40:00,45.66,45.69,45.58,45.66,118908.0,31.197,31.2175,31.1423,31.197,118908.0
2016-07-15 10:50:00,45.67,45.71,45.6,45.66,95134.0,31.2038,31.2312,31.156,31.197,95134.0
2016-07-15 11:00:00,45.66,45.68,45.57,45.62,62298.0,31.197,31.2107,31.1355,31.1697,62298.0
2016-07-15 11:10:00,45.62,45.72,45.6,45.67,159333.0,31.1697,31.238,31.156,31.2038,159333.0
2016-07-15 11:20:00,45.68,45.84,45.67,45.76,152724.0,31.2107,31.32,31.2038,31.2653,152724.0
2016-07-15 11:30:00,45.76,45.79,45.71,45.76,84056.0,31.2653,31.2858,31.2312,31.2653,84056.0
2016-07-15 11:40:00,45.76,45.78,45.68,45.68,50551.0,31.2653,31.279,31.2107,31.2107,50551.0
2016-07-15 11:50:00,45.69,45.73,45.65,45.65,39935.0,31.2175,31.2448,31.1902,31.1902,39935.0
2016-07-15 12:00:00,45.66,45.68,45.63,45.65,48955.0,31.197,31.2107,31.1765,31.1902,48955.0
2016-07-15 12:10:00,45.66,45.66,45.5,45.51,73558.0,31.197,31.197,31.0877,31.0945,73558.0
2016-07-15 12:20:00,45.51,45.51,45.42,45.44,33334.0,31.0945,31.0945,31.033,31.0467,33334.0
2016-07-15 12:30:00,45.44,45.44,45.36,45.36,41558.0,31.0467,31.0467,30.992,30.992,41558.0
2016-07-15 12:40:00,45.36,45.41,45.34,45.4,36421.0,30.992,31.0262,30.9784,31.0194,36421.0
2016-07-15 12:50:00,45.41,45.41,45.34,45.34,33053.0,31.0262,31.0262,30.9784,30.9784,33053.0
2016-07-15 13:00:00,45.34,45.38,45.33,45.35,33186.0,30.9784,31.0057,30.9715,30.9852,33186.0
2016-07-15 13:10:00,45.34,45.49,45.34,45.43,103966.0,30.9784,31.0809,30.9784,31.0399,103966.0
2016-07-15 13:20:00,45.43,45.46,45.39,45.39,57106.0,31.0399,31.0604,31.0125,31.0125,57106.0
2016-07-15 13:30:00,45.4,45.46,45.33,45.43,120832.0,31.0194,31.0604,30.9715,31.0399,120832.0
2016-07-15 13:40:00,45.43,45.49,45.41,45.44,64763.0,31.0399,31.0809,31.0262,31.0467,64763.0
2016-07-15 13:50:00,45.44,45.46,45.41,45.44,46028.0,31.0467,31.0604,31.0262,31.0467,46028.0
2016-07-15 14:00:00,45.44,45.46,45.37,45.37,46985.0,31.0467,31.0604,30.9989,30.9989,46985.0
2016-07-15 14:10:00,45.38,45.41,45.3,45.34,84625.0,31.0057,31.0262,30.951,30.9784,84625.0
2016-07-15 14:20:00,45.33,45.35,45.3,45.31,43221.0,30.9715,30.9852,30.951,30.9579,43221.0
2016-07-15 14:30:00,45.31,45.32,45.28,45.29,44914.0,30.9579,30.9647,30.9374,30.9442,44914.0
2016-07-15 14:40:00,45.3,45.39,45.29,45.37,34957.0,30.951,31.0125,30.9442,30.9989,34957.0
2016-07-15 14:50:00,45.38,45.44,45.33,45.44,62251.0,31.0057,31.0467,30.9715,31.0467,62251.0
2016-07-15 15:00:00,45.44,45.45,45.33,45.34,71884.0,31.0467,31.0535,30.9715,30.9784,71884.0
2016-07-15 15:10:00,45.34,45.42,45.33,45.38,87201.0,30.9784,31.033,30.9715,31.0057,87201.0
2016-07-15 15:20:00,45.38,45.49,45.36,45.48,103378.0,31.0057,31.0809,30.992,31.074,103378.0
2016-07-15 15:30:00,45.48,45.52,45.47,45.5,116686.0,31.074,31.1013,31.0672,31.0877,116686.0
2016-07-15 15:40:00,45.5,45.52,45.47,45.51,145356.0,31.0877,31.1013,31.0672,31.0945,145356.0
2016-07-15 15:50:00,45.51,45.51,45.46,45.46,240441.0,31.0945,31.0945,31.0604,31.0604,240441.0
2016-07-18 09:30:00,45.49,45.49,45.18,45.29,87480.0,31.0809,31.0809,30.869,30.9442,87480.0
2016-07-18 09:40:00,45.3,45.39,45.11,45.36,74142.0,30.951,31.0125,30.8212,30.992,74142.0
2016-07-18 09:50:00,45.39,45.52,45.39,45.5,67333.0,31.0125,31.1013,31.0125,31.0877,67333.0
2016-07-18 10:00:00,45.51,45.63,45.47,45.48,59247.0,31.0945,31.1765,31.0672,31.074,59247.0
2016-07-18 10:10:00,45.48,45.55,45.42,45.55,54991.0,31.074,31.1218,31.033,31.1218,54991.0
2016-07-18 10:20:00,45.55,45.56,45.47,45.47,47459.0,31.1218,31.1287,31.0672,31.0672,47459.0
2016-07-18 10:30:00,45.47,45.55,45.42,45.53,53303.0,31.0672,31.1218,31.033,31.1082,53303.0
2016-07-18 10:40:00,45.53,45.53,45.35,45.35,52876.0,31.1082,31.1082,30.9852,30.9852,52876.0
2016-07-18 10:50:00,45.36,45.41,45.35,45.4,38840.0,30.992,31.0262,30.9852,31.0194,38840.0
2016-07-18 11:00:00,45.4,45.46,45.37,45.44,43295.0,31.0194,31.0604,30.9989,31.0467,43295.0
2016-07-18 11:10:00,45.44,45.44,45.33,45.34,24486.0,31.0467,31.0467,30.9715,30.9784,24486.0
2016-07-18 11:20:00,45.34,45.35,45.3,45.31,43740.0,30.9784,30.9852,30.951,30.9579,43740.0
2016-07-18 11:30:00,45.3,45.32,45.27,45.28,47280.0,30.951,30.9647,30.9305,30.9374,47280.0
2016-07-18 11:40:00,45.29,45.29,45.27,45.27,22294.0,30.9442,30.9442,30.9305,30.9305,22294.0
2016-07-18 11:50:00,45.26,45.28,45.22,45.27,49658.0,30.9237,30.9374,30.8964,30.9305,49658.0
2016-07-18 12:00:00,45.27,45.37,45.26,45.36,38427.0,30.9305,30.9989,30.9237,30.992,38427.0
2016-07-18 12:10:00,45.36,45.37,45.3,45.3,26104.0,30.992,30.9989,30.951,30.951,26104.0
2016-07-18 12:20:00,45.3,45.37,45.29,45.37,26382.0,30.951,30.9989,30.9442,30.9989,26382.0
2016-07-18 12:30:00,45.36,45.39,45.32,45.39,32229.0,30.992,31.0125,30.9647,31.0125,32229.0
2016-07-18 12:40:00,45.39,45.39,45.27,45.28,30391.0,31.0125,31.0125,30.9305,30.9374,30391.0
2016-07-18 12:50:00,45.27,45.37,45.26,45.36,27449.0,30.9305,30.9989,30.9237,30.992,27449.0
2016-07-18 13:00:00,45.35,45.37,45.34,45.35,17123.0,30.9852,30.9989,30.9784,30.9852,17123.0
2016-07-18 13:10:00,45.35,45.36,45.3,45.31,30751.0,30.9852,30.992,30.951,30.9579,30751.0
2016-07-18 13:20:00,45.32,45.4,45.31,45.4,22090.0,30.9647,31.0194,30.9579,31.0194,22090.0
2016-07-18 13:30:00,45.41,45.46,45.41,45.41,21090.0,31.0262,31.0604,31.0262,31.0262,21090.0
2016-07-18 13:40:00,45.41,45.45,45.39,45.45,24897.0,31.0262,31.0535,31.0125,31.0535,24897.0
2016-07-18 13:50:00,45.45,45.53,45.44,45.51,31506.0,31.0535,31.1082,31.0467,31.0945,31506.0
2016-07-18 14:00:00,45.51,45.51,45.48,45.49,25391.0,31.0945,31.0945,31.074,31.0809,25391.0
2016-07-18 14:10:00,45.48,45.5,45.43,45.44,26580.0,31.074,31.0877,31.0399,31.0467,26580.0
2016-07-18 14:20:00,45.44,45.48,45.43,45.48,23262.0,31.0467,31.074,31.0399,31.074,23262.0
2016-07-18 14:30:00,45.48,45.48,45.45,45.46,23712.0,31.074,31.074,31.0535,31.0604,23712.0
2016-07-18 14:40:00,45.46,45.47,45.42,45.44,27259.0,31.0604,31.0672,31.033,31.0467,27259.0
2016-07-18 14:50:00,45.44,45.47,45.43,45.47,26178.0,31.0467,31.0672,31.0399,31.0672,26178.0
2016-07-18 15:00:00,45.47,45.48,45.43,45.47,34675.0,31.0672,31.074,31.0399,31.0672,34675.0
2016-07-18 15:10:00,45.48,45.52,45.46,45.51,38396.0,31.074,31.1013,31.0604,31.0945,38396.0
2016-07-18 15:20:00,45.51,45.53,45.46,45.47,35332.0,31.0945,31.1082,31.0604,31.0672,35332.0
2016-07-18 15:30:00,45.48,45.5,45.47,45.48,74465.0,31.074,31.0877,31.0672,31.074,74465.0
2016-07-18 15:40:00,45.48,45.5,45.47,45.5,43719.0,31.074,31.0877,31.0672,31.0877,43719.0
2016-07-18 15:50:00,45.49,45.54,45.49,45.53,274054.0,31.0809,31.115,31.0809,31.1082,274054.0
2016-07-19 09:30:00,45.44,45.63,45.24,45.57,67636.0,31.0467,31.1765,30.91,31.1355,67636.0
2016-07-19 09:40:00,45.57,45.65,45.5,45.53,48343.0,31.1355,31.1902,31.0877,31.1082,48343.0
2016-07-19 09:50:00,45.53,45.55,45.43,45.55,46224.0,31.1082,31.1218,31.0399,31.1218,46224.0
2016-07-19 10:00:00,45.55,45.61,45.4,45.4,39321.0,31.1218,31.1628,31.0194,31.0194,39321.0
2016-07-19 10:10:00,45.39,45.47,45.3,45.33,51563.0,31.0125,31.0672,30.951,30.9715,51563.0
2016-07-19 10:20:00,45.32,45.47,45.29,45.43,48033.0,30.9647,31.0672,30.9442,31.0399,48033.0
2016-07-19 10:30:00,45.43,45.43,45.34,45.36,49095.0,31.0399,31.0399,30.9784,30.992,49095.0
2016-07-19 10:40:00,45.36,45.42,45.35,45.42,37298.0,30.992,31.033,30.9852,31.033,37298.0
2016-07-19 10:50:00,45.42,45.47,45.36,45.36,45985.0,31.033,31.0672,30.992,30.992,45985.0
2016-07-19 11:00:00,45.36,45.37,45.34,45.34,33786.0,30.992,30.9989,30.9784,30.9784,33786.0
2016-07-19 11:10:00,45.34,45.34,45.26,45.3,36007.0,30.9784,30.9784,30.9237,30.951,36007.0
2016-07-19 11:20:00,45.29,45.35,45.29,45.34,34042.0,30.9442,30.9852,30.9442,30.9784,34042.0
2016-07-19 11:30:00,45.34,45.35,45.27,45.27,29898.0,30.9784,30.9852,30.9305,30.9305,29898.0
2016-07-19 11:40:00,45.28,45.29,45.22,45.23,42348.0,30.9374,30.9442,30.8964,30.9032,42348.0
2016-07-19 11:50:00,45.23,45.28,45.2,45.25,42303.0,30.9032,30.9374,30.8827,30.9169,42303.0
2016-07-19 12:00:00,45.24,45.25,45.18,45.19,44070.0,30.91,30.9169,30.869,30.8759,44070.0
2016-07-19 12:10:00,45.19,45.19,45.15,45.17,43429.0,30.8759,30.8759,30.8485,30.8622,43429.0
2016-07-19 12:20:00,45.17,45.19,45.12,45.17,40327.0,30.8622,30.8759,30.8281,30.8622,40327.0
2016-07-19 12:30:00,45.18,45.18,45.11,45.11,25863.0,30.869,30.869,30.8212,30.8212,25863.0
2016-07-19 12:40:00,45.12,45.18,45.1,45.17,24557.0,30.8281,30.869,30.8144,30.8622,24557.0
2016-07-19 12:50:00,45.17,45.19,45.17,45.18,18935.0,30.8622,30.8759,30.8622,30.869,18935.0
2016-07-19 13:00:00,45.18,45.19,45.11,45.11,89296.0,30.869,30.8759,30.8212,30.8212,89296.0
2016-07-19 13:10:00,45.11,45.12,45.02,45.04,41991.0,30.8212,30.8281,30.7597,30.7734,41991.0
2016-07-19 13:20:00,45.04,45.05,45.0,45.03,88544.0,30.7734,30.7802,30.7461,30.7666,88544.0
2016-07-19 13:30:00,45.04,45.08,45.03,45.05,56977.0,30.7734,30.8007,30.7666,30.7802,56977.0
2016-07-19 13:40:00,45.04,45.05,44.95,44.97,102168.0,30.7734,30.7802,30.7119,30.7256,102168.0
2016-07-19 13:50:00,44.97,44.99,44.9,44.91,120689.0,30.7256,30.7392,30.6777,30.6846,120689.0
2016-07-19 14:00:00,44.92,44.96,44.9,44.91,73723.0,30.6914,30.7187,30.6777,30.6846,73723.0
2016-07-19 14:10:00,44.91,44.93,44.88,44.91,45185.0,30.6846,30.6982,30.6641,30.6846,45185.0
2016-07-19 14:20:00,44.92,44.92,44.88,44.9,69846.0,30.6914,30.6914,30.6641,30.6777,69846.0
2016-07-19 14:30:00,44.9,44.91,44.89,44.9,49858.0,30.6777,30.6846,30.6709,30.6777,49858.0
2016-07-19 14:40:00,44.9,44.94,44.88,44.88,69719.0,30.6777,30.7051,30.6641,30.6641,69719.0
2016-07-19 14:50:00,44.88,44.89,44.85,44.85,49427.0,30.6641,30.6709,30.6436,30.6436,49427.0
2016-07-19 15:00:00,44.86,44.86,44.81,44.84,69588.0,30.6504,30.6504,30.6162,30.6367,69588.0
2016-07-19 15:10:00,44.84,44.9,44.83,44.9,75374.0,30.6367,30.6777,30.6299,30.6777,75374.0
2016-07-19 15:20:00,44.89,44.9,44.87,44.88,54474.0,30.6709,30.6777,30.6572,30.6641,54474.0
2016-07-19 15:30:00,44.88,44.9,44.85,44.86,112136.0,30.6641,30.6777,30.6436,30.6504,112136.0
2016-07-19 15:40:00,44.85,44.92,44.85,44.92,163097.0,30.6436,30.6914,30.6436,30.6914,163097.0
2016-07-19 15:50:00,44.92,44.99,44.91,44.98,274042.0,30.6914,30.7392,30.6846,30.7324,274042.0
2016-07-20 09:30:00,45.01,45.07,44.89,45.0,54285.0,30.7529,30.7939,30.6709,30.7461,54285.0
2016-07-20 09:40:00,45.0,45.06,44.9,45.0,36022.0,30.7461,30.7871,30.6777,30.7461,36022.0
2016-07-20 09:50:00,45.01,45.01,44.91,44.97,46155.0,30.7529,30.7529,30.6846,30.7256,46155.0
2016-07-20 10:00:00,44.97,45.06,44.97,45.02,96294.0,30.7256,30.7871,30.7256,30.7597,96294.0
2016-07-20 10:10:00,45.01,45.1,44.99,45.09,79464.0,30.7529,30.8144,30.7392,30.8076,79464.0
2016-07-20 10:20:00,45.09,45.12,45.06,45.07,63876.0,30.8076,30.8281,30.7871,30.7939,63876.0
2016-07-20 10:30:00,45.08,45.22,45.08,45.15,63235.0,30.8007,30.8964,30.8007,30.8485,63235.0
2016-07-20 10:40:00,45.15,45.29,45.14,45.22,54417.0,30.8485,30.9442,30.8417,30.8964,54417.0
2016-07-20 10:50:00,45.22,45.37,45.21,45.37,41669.0,30.8964,30.9989,30.8895,30.9989,41669.0
2016-07-20 11:00:00,45.36,45.36,45.32,45.34,26418.0,30.992,30.992,30.9647,30.9784,26418.0
2016-07-20 11:10:00,45.34,45.39,45.32,45.38,84484.0,30.9784,31.0125,30.9647,31.0057,84484.0
2016-07-20 11:20:00,45.38,45.44,45.32,45.43,48534.0,31.0057,31.0467,30.9647,31.0399,48534.0
2016-07-20 11:30:00,45.44,45.44,45.4,45.44,40313.0,31.0467,31.0467,31.0194,31.0467,40313.0
2016-07-20 11:40:00,45.43,45.46,45.41,45.46,26060.0,31.0399,31.0604,31.0262,31.0604,26060.0
2016-07-20 11:50:00,45.45,45.47,45.4,45.41,41747.0,31.0535,31.0672,31.0194,31.0262,41747.0
2016-07-20 12:00:00,45.41,45.42,45.37,45.37,20958.0,31.0262,31.033,30.9989,30.9989,20958.0
2016-07-20 12:10:00,45.38,45.43,45.37,45.4,23320.0,31.0057,31.0399,30.9989,31.0194,23320.0
2016-07-20 12:20:00,45.39,45.41,45.32,45.32,37913.0,31.0125,31.0262,30.9647,30.9647,37913.0
2016-07-20 12:30:00,45.33,45.34,45.28,45.3,35148.0,30.9715,30.9784,30.9374,30.951,35148.0
2016-07-20 12:40:00,45.3,45.32,45.25,45.32,33139.0,30.951,30.9647,30.9169,30.9647,33139.0
2016-07-20 12:50:00,45.32,45.33,45.3,45.32,10566.0,30.9647,30.9715,30.951,30.9647,10566.0
2016-07-20 13:00:00,45.32,45.33,45.27,45.29,22377.0,30.9647,30.9715,30.9305,30.9442,22377.0
2016-07-20 13:10:00,45.28,45.28,45.25,45.27,20795.0,30.9374,30.9374,30.9169,30.9305,20795.0
2016-07-20 13:20:00,45.26,45.27,45.24,45.26,29146.0,30.9237,30.9305,30.91,30.9237,29146.0
2016-07-20 13:30:00,45.26,45.28,45.25,45.26,46736.0,30.9237,30.9374,30.9169,30.9237,46736.0
2016-07-20 13:40:00,45.26,45.26,45.2,45.23,65936.0,30.9237,30.9237,30.8827,30.9032,65936.0
2016-07-20 13:50:00,45.23,45.23,45.19,45.2,42172.0,30.9032,30.9032,30.8759,30.8827,42172.0
2016-07-20 14:00:00,45.2,45.23,45.2,45.21,53389.0,30.8827,30.9032,30.8827,30.8895,53389.0
2016-07-20 14:10:00,45.22,45.23,45.18,45.19,27768.0,30.8964,30.9032,30.869,30.8759,27768.0
2016-07-20 14:20:00,45.19,45.19,45.14,45.16,27861.0,30.8759,30.8759,30.8417,30.8554,27861.0
2016-07-20 14:30:00,45.16,45.17,45.1,45.1,29121.0,30.8554,30.8622,30.8144,30.8144,29121.0
2016-07-20 14:40:00,45.11,45.13,45.09,45.11,43444.0,30.8212,30.8349,30.8076,30.8212,43444.0
2016-07-20 14:50:00,45.11,45.12,45.07,45.1,39018.0,30.8212,30.8281,30.7939,30.8144,39018.0
2016-07-20 15:00:00,45.1,45.1,45.02,45.04,67095.0,30.8144,30.8144,30.7597,30.7734,67095.0
2016-07-20 15:10:00,45.03,45.06,45.02,45.05,37793.0,30.7666,30.7871,30.7597,30.7802,37793.0
2016-07-20 15:20:00,45.05,45.05,45.01,45.03,44162.0,30.7802,30.7802,30.7529,30.7666,44162.0
2016-07-20 15:30:00,45.04,45.09,45.03,45.07,111131.0,30.7734,30.8076,30.7666,30.7939,111131.0
2016-07-20 15:40:00,45.07,45.12,45.05,45.08,177912.0,30.7939,30.8281,30.7802,30.8007,177912.0
2016-07-20 15:50:00,45.08,45.09,44.99,45.0,282277.0,30.8007,30.8076,30.7392,30.7461,282277.0
2016-07-21 09:30:00,45.07,45.2,45.03,45.18,68914.0,30.7939,30.8827,30.7666,30.869,68914.0
2016-07-21 09:40:00,45.15,45.26,45.13,45.18,77673.0,30.8485,30.9237,30.8349,30.869,77673.0
2016-07-21 09:50:00,45.17,45.27,45.15,45.24,51110.0,30.8622,30.9305,30.8485,30.91,51110.0
2016-07-21 10:00:00,45.23,45.31,45.23,45.25,24058.0,30.9032,30.9579,30.9032,30.9169,24058.0
2016-07-21 10:10:00,45.26,45.32,45.24,45.25,26395.0,30.9237,30.9647,30.91,30.9169,26395.0
2016-07-21 10:20:00,45.24,45.28,45.11,45.12,60520.0,30.91,30.9374,30.8212,30.8281,60520.0
2016-07-21 10:30:00,45.12,45.21,45.1,45.19,79469.0,30.8281,30.8895,30.8144,30.8759,79469.0
2016-07-21 10:40:00,45.19,45.22,45.14,45.17,51553.0,30.8759,30.8964,30.8417,30.8622,51553.0
2016-07-21 10:50:00,45.16,45.22,45.16,45.19,18378.0,30.8554,30.8964,30.8554,30.8759,18378.0
2016-07-21 11:00:00,45.2,45.2,45.11,45.11,35882.0,30.8827,30.8827,30.8212,30.8212,35882.0
2016-07-21 11:10:00,45.11,45.12,45.07,45.08,27675.0,30.8212,30.8281,30.7939,30.8007,27675.0
2016-07-21 11:20:00,45.07,45.07,45.0,45.01,48979.0,30.7939,30.7939,30.7461,30.7529,48979.0
2016-07-21 11:30:00,45.02,45.03,44.98,45.01,28934.0,30.7597,30.7666,30.7324,30.7529,28934.0
2016-07-21 11:40:00,45.0,45.0,44.89,44.9,25296.0,30.7461,30.7461,30.6709,30.6777,25296.0
2016-07-21 11:50:00,44.89,44.9,44.84,44.87,20730.0,30.6709,30.6777,30.6367,30.6572,20730.0
2016-07-21 12:00:00,44.86,44.91,44.86,44.88,26424.0,30.6504,30.6846,30.6504,30.6641,26424.0
2016-07-21 12:10:00,44.87,44.92,44.87,44.9,16170.0,30.6572,30.6914,30.6572,30.6777,16170.0
2016-07-21 12:20:00,44.9,44.92,44.86,44.89,17478.0,30.6777,30.6914,30.6504,30.6709,17478.0
2016-07-21 12:30:00,44.88,44.91,44.87,44.9,28693.0,30.6641,30.6846,30.6572,30.6777,28693.0
2016-07-21 12:40:00,44.89,44.89,44.83,44.83,23274.0,30.6709,30.6709,30.6299,30.6299,23274.0
2016-07-21 12:50:00,44.83,44.83,44.76,44.79,18555.0,30.6299,30.6299,30.5821,30.6026,18555.0
2016-07-21 13:00:00,44.78,44.79,44.77,44.79,11217.0,30.5957,30.6026,30.5889,30.6026,11217.0
2016-07-21 13:10:00,44.78,44.78,44.74,44.78,39037.0,30.5957,30.5957,30.5684,30.5957,39037.0
2016-07-21 13:20:00,44.78,44.85,44.77,44.84,28429.0,30.5957,30.6436,30.5889,30.6367,28429.0
2016-07-21 13:30:00,44.84,44.88,44.83,44.86,18474.0,30.6367,30.6641,30.6299,30.6504,18474.0
2016-07-21 13:40:00,44.87,44.89,44.83,44.83,17674.0,30.6572,30.6709,30.6299,30.6299,17674.0
2016-07-21 13:50:00,44.83,44.83,44.72,44.74,34621.0,30.6299,30.6299,30.5548,30.5684,34621.0
2016-07-21 14:00:00,44.75,44.84,44.74,44.82,25601.0,30.5752,30.6367,30.5684,30.6231,25601.0
2016-07-21 14:10:00,44.81,44.81,44.77,44.79,20797.0,30.6162,30.6162,30.5889,30.6026,20797.0
2016-07-21 14:20:00,44.79,44.84,44.78,44.83,27527.0,30.6026,30.6367,30.5957,30.6299,27527.0
2016-07-21 14:30:00,44.82,44.85,44.8,44.82,20174.0,30.6231,30.6436,30.6094,30.6231,20174.0
2016-07-21 14:40:00,44.83,44.84,44.8,44.83,25109.0,30.6299,30.6367,30.6094,30.6299,25109.0
2016-07-21 14:50:00,44.83,44.86,44.81,44.85,27602.0,30.6299,30.6504,30.6162,30.6436,27602.0
2016-07-21 15:00:00,44.85,44.88,44.79,44.8,25685.0,30.6436,30.6641,30.6026,30.6094,25685.0
2016-07-21 15:10:00,44.8,44.84,44.78,44.82,28732.0,30.6094,30.6367,30.5957,30.6231,28732.0
2016-07-21 15:20:00,44.83,44.84,44.8,44.84,55058.0,30.6299,30.6367,30.6094,30.6367,55058.0
2016-07-21 15:30:00,44.84,44.85,44.81,44.83,79139.0,30.6367,30.6436,30.6162,30.6299,79139.0
2016-07-21 15:40:00,44.83,44.88,44.82,44.87,85751.0,30.6299,30.6641,30.6231,30.6572,85751.0
2016-07-21 15:50:00,44.86,44.88,44.84,44.86,124000.0,30.6504,30.6641,30.6367,30.6504,124000.0
2016-07-22 09:30:00,44.94,45.05,44.82,44.82,40815.0,30.7051,30.7802,30.6231,30.6231,40815.0
2016-07-22 09:40:00,44.83,44.92,44.75,44.91,28092.0,30.6299,30.6914,30.5752,30.6846,28092.0
2016-07-22 09:50:00,44.91,44.99,44.84,44.86,24581.0,30.6846,30.7392,30.6367,30.6504,24581.0
2016-07-22 10:00:00,44.86,44.92,44.84,44.87,20963.0,30.6504,30.6914,30.6367,30.6572,20963.0
2016-07-22 10:10:00,44.87,44.87,44.79,44.81,66544.0,30.6572,30.6572,30.6026,30.6162,66544.0
2016-07-22 10:20:00,44.82,44.96,44.81,44.93,26007.0,30.6231,30.7187,30.6162,30.6982,26007.0
2016-07-22 10:30:00,44.94,44.98,44.9,44.98,50602.0,30.7051,30.7324,30.6777,30.7324,50602.0
2016-07-22 10:40:00,44.98,45.07,44.97,45.07,16041.0,30.7324,30.7939,30.7256,30.7939,16041.0
2016-07-22 10:50:00,45.07,45.1,45.02,45.03,16678.0,30.7939,30.8144,30.7597,30.7666,16678.0
2016-07-22 11:00:00,45.03,45.04,44.99,45.04,21941.0,30.7666,30.7734,30.7392,30.7734,21941.0
2016-07-22 11:10:00,45.04,45.06,44.95,44.96,30219.0,30.7734,30.7871,30.7119,30.7187,30219.0
2016-07-22 11:20:00,44.97,45.0,44.95,44.98,22102.0,30.7256,30.7461,30.7119,30.7324,22102.0
2016-07-22 11:30:00,44.98,44.99,44.94,44.94,22480.0,30.7324,30.7392,30.7051,30.7051,22480.0
2016-07-22 11:40:00,44.95,45.02,44.94,45.0,21137.0,30.7119,30.7597,30.7051,30.7461,21137.0
2016-07-22 11:50:00,44.99,45.08,44.98,45.07,13435.0,30.7392,30.8007,30.7324,30.7939,13435.0
2016-07-22 12:00:00,45.06,45.06,45.02,45.02,13202.0,30.7871,30.7871,30.7597,30.7597,13202.0
2016-07-22 12:10:00,45.03,45.05,44.98,45.01,14352.0,30.7666,30.7802,30.7324,30.7529,14352.0
2016-07-22 12:20:00,45.01,45.07,45.01,45.07,12986.0,30.7529,30.7939,30.7529,30.7939,12986.0
2016-07-22 12:30:00,45.06,45.06,45.03,45.04,10419.0,30.7871,30.7871,30.7666,30.7734,10419.0
2016-07-22 12:40:00,45.04,45.07,45.01,45.06,14850.0,30.7734,30.7939,30.7529,30.7871,14850.0
2016-07-22 12:50:00,45.07,45.08,45.06,45.07,6730.0,30.7939,30.8007,30.7871,30.7939,6730.0
2016-07-22 13:00:00,45.07,45.08,45.05,45.06,8950.0,30.7939,30.8007,30.7802,30.7871,8950.0
2016-07-22 13:10:00,45.07,45.07,44.99,44.99,10305.0,30.7939,30.7939,30.7392,30.7392,10305.0
2016-07-22 13:20:00,44.99,45.04,44.98,45.03,23977.0,30.7392,30.7734,30.7324,30.7666,23977.0
2016-07-22 13:30:00,45.02,45.08,45.01,45.05,15114.0,30.7597,30.8007,30.7529,30.7802,15114.0
2016-07-22 13:40:00,45.05,45.09,45.04,45.07,20877.0,30.7802,30.8076,30.7734,30.7939,20877.0
2016-07-22 13:50:00,45.07,45.09,45.03,45.04,18858.0,30.7939,30.8076,30.7666,30.7734,18858.0
2016-07-22 14:00:00,45.03,45.08,45.02,45.05,30929.0,30.7666,30.8007,30.7597,30.7802,30929.0
2016-07-22 14:10:00,45.06,45.07,45.0,45.04,21391.0,30.7871,30.7939,30.7461,30.7734,21391.0
2016-07-22 14:20:00,45.04,45.07,45.03,45.05,10820.0,30.7734,30.7939,30.7666,30.7802,10820.0
2016-07-22 14:30:00,45.06,45.06,45.03,45.05,15129.0,30.7871,30.7871,30.7666,30.7802,15129.0
2016-07-22 14:40:00,45.05,45.08,45.04,45.07,14202.0,30.7802,30.8007,30.7734,30.7939,14202.0
2016-07-22 14:50:00,45.08,45.09,45.05,45.09,14099.0,30.8007,30.8076,30.7802,30.8076,14099.0
2016-07-22 15:00:00,45.09,45.09,45.06,45.06,11722.0,30.8076,30.8076,30.7871,30.7871,11722.0
2016-07-22 15:10:00,45.07,45.08,45.05,45.08,51230.0,30.7939,30.8007,30.7802,30.8007,51230.0
2016-07-22 15:20:00,45.08,45.14,45.08,45.1,38285.0,30.8007,30.8417,30.8007,30.8144,38285.0
2016-07-22 15:30:00,45.1,45.18,45.09,45.18,48683.0,30.8144,30.869,30.8076,30.869,48683.0
2016-07-22 15:40:00,45.18,45.22,45.17,45.19,158713.0,30.869,30.8964,30.8622,30.8759,158713.0
2016-07-22 15:50:00,45.19,45.21,45.12,45.13,246131.0,30.8759,30.8895,30.8281,30.8349,246131.0
2016-07-25 09:30:00,45.04,45.11,45.02,45.05,36762.0,30.7734,30.8212,30.7597,30.7802,36762.0
2016-07-25 09:40:00,45.04,45.14,45.01,45.09,22281.0,30.7734,30.8417,30.7529,30.8076,22281.0
2016-07-25 09:50:00,45.07,45.09,44.99,45.01,45829.0,30.7939,30.8076,30.7392,30.7529,45829.0
2016-07-25 10:00:00,45.0,45.0,44.85,44.88,27142.0,30.7461,30.7461,30.6436,30.6641,27142.0
2016-07-25 10:10:00,44.88,44.9,44.83,44.87,23921.0,30.6641,30.6777,30.6299,30.6572,23921.0
2016-07-25 10:20:00,44.87,44.9,44.84,44.89,15494.0,30.6572,30.6777,30.6367,30.6709,15494.0
2016-07-25 10:30:00,44.87,44.87,44.82,44.85,16712.0,30.6572,30.6572,30.6231,30.6436,16712.0
2016-07-25 10:40:00,44.84,44.86,44.81,44.84,16857.0,30.6367,30.6504,30.6162,30.6367,16857.0
2016-07-25 10:50:00,44.85,44.9,44.83,44.85,25951.0,30.6436,30.6777,30.6299,30.6436,25951.0
2016-07-25 11:00:00,44.85,44.85,44.72,44.73,28239.0,30.6436,30.6436,30.5548,30.5616,28239.0
2016-07-25 11:10:00,44.73,44.76,44.7,44.71,35748.0,30.5616,30.5821,30.5411,30.5479,35748.0
2016-07-25 11:20:00,44.71,44.81,44.7,44.81,36388.0,30.5479,30.6162,30.5411,30.6162,36388.0
2016-07-25 11:30:00,44.81,44.84,44.79,44.82,14717.0,30.6162,30.6367,30.6026,30.6231,14717.0
2016-07-25 11:40:00,44.82,44.85,44.8,44.83,13568.0,30.6231,30.6436,30.6094,30.6299,13568.0
2016-07-25 11:50:00,44.83,44.87,44.81,44.82,23902.0,30.6299,30.6572,30.6162,30.6231,23902.0
2016-07-25 12:00:00,44.81,44.85,44.78,44.85,14140.0,30.6162,30.6436,30.5957,30.6436,14140.0
2016-07-25 12:10:00,44.85,44.89,44.82,44.89,29789.0,30.6436,30.6709,30.6231,30.6709,29789.0
2016-07-25 12:20:00,44.89,44.91,44.88,44.9,18087.0,30.6709,30.6846,30.6641,30.6777,18087.0
2016-07-25 12:30:00,44.9,44.95,44.89,44.94,20779.0,30.6777,30.7119,30.6709,30.7051,20779.0
2016-07-25 12:40:00,44.95,44.97,44.91,44.97,19100.0,30.7119,30.7256,30.6846,30.7256,19100.0
2016-07-25 12:50:00,44.96,44.99,44.95,44.96,23173.0,30.7187,30.7392,30.7119,30.7187,23173.0
2016-07-25 13:00:00,44.96,44.96,44.92,44.94,27531.0,30.7187,30.7187,30.6914,30.7051,27531.0
2016-07-25 13:10:00,44.93,44.95,44.9,44.91,21215.0,30.6982,30.7119,30.6777,30.6846,21215.0
2016-07-25 13:20:00,44.91,44.96,44.9,44.96,17084.0,30.6846,30.7187,30.6777,30.7187,17084.0
2016-07-25 13:30:00,44.96,44.98,44.93,44.95,30635.0,30.7187,30.7324,30.6982,30.7119,30635.0
2016-07-25 13:40:00,44.94,44.95,44.91,44.93,9244.0,30.7051,30.7119,30.6846,30.6982,9244.0
2016-07-25 13:50:00,44.93,44.95,44.91,44.95,12451.0,30.6982,30.7119,30.6846,30.7119,12451.0
2016-07-25 14:00:00,44.95,45.08,44.95,45.07,19463.0,30.7119,30.8007,30.7119,30.7939,19463.0
2016-07-25 14:10:00,45.06,45.09,45.06,45.06,33119.0,30.7871,30.8076,30.7871,30.7871,33119.0
2016-07-25 14:20:00,45.06,45.09,45.04,45.08,35566.0,30.7871,30.8076,30.7734,30.8007,35566.0
2016-07-25 14:30:00,45.09,45.12,45.06,45.08,61032.0,30.8076,30.8281,30.7871,30.8007,61032.0
2016-07-25 14:40:00,45.08,45.12,45.06,45.12,18174.0,30.8007,30.8281,30.7871,30.8281,18174.0
2016-07-25 14:50:00,45.12,45.12,45.04,45.04,35866.0,30.8281,30.8281,30.7734,30.7734,35866.0
2016-07-25 15:00:00,45.04,45.04,44.96,44.97,36305.0,30.7734,30.7734,30.7187,30.7256,36305.0
2016-07-25 15:10:00,44.97,45.03,44.96,45.02,27732.0,30.7256,30.7666,30.7187,30.7597,27732.0
2016-07-25 15:20:00,45.03,45.05,45.01,45.04,36448.0,30.7666,30.7802,30.7529,30.7734,36448.0
2016-07-25 15:30:00,45.05,45.1,45.04,45.09,32344.0,30.7802,30.8144,30.7734,30.8076,32344.0
2016-07-25 15:40:00,45.1,45.11,45.03,45.04,48259.0,30.8144,30.8212,30.7666,30.7734,48259.0
2016-07-25 15:50:00,45.04,45.11,45.03,45.1,90147.0,30.7734,30.8212,30.7666,30.8144,90147.0
2016-07-26 09:30:00,45.19,45.48,45.19,45.43,40738.0,30.8759,31.074,30.8759,31.0399,40738.0
2016-07-26 09:40:00,45.42,45.55,45.41,45.49,82930.0,31.033,31.1218,31.0262,31.0809,82930.0
2016-07-26 09:50:00,45.49,45.51,45.39,45.41,53938.0,31.0809,31.0945,31.0125,31.0262,53938.0
2016-07-26 10:00:00,45.41,45.51,45.31,45.32,82097.0,31.0262,31.0945,30.9579,30.9647,82097.0
2016-07-26 10:10:00,45.33,45.33,45.28,45.31,18165.0,30.9715,30.9715,30.9374,30.9579,18165.0
2016-07-26 10:20:00,45.32,45.37,45.32,45.33,38938.0,30.9647,30.9989,30.9647,30.9715,38938.0
2016-07-26 10:30:00,45.33,45.36,45.29,45.31,19547.0,30.9715,30.992,30.9442,30.9579,19547.0
2016-07-26 10:40:00,45.3,45.31,45.24,45.25,25421.0,30.951,30.9579,30.91,30.9169,25421.0
2016-07-26 10:50:00,45.26,45.27,45.1,45.11,48590.0,30.9237,30.9305,30.8144,30.8212,48590.0
2016-07-26 11:00:00,45.09,45.19,45.07,45.13,30089.0,30.8076,30.8759,30.7939,30.8349,30089.0
2016-07-26 11:10:00,45.13,45.17,45.04,45.15,45162.0,30.8349,30.8622,30.7734,30.8485,45162.0
2016-07-26 11:20:00,45.15,45.19,45.14,45.17,13421.0,30.8485,30.8759,30.8417,30.8622,13421.0
2016-07-26 11:30:00,45.16,45.25,45.14,45.23,30054.0,30.8554,30.9169,30.8417,30.9032,30054.0
2016-07-26 11:40:00,45.23,45.32,45.21,45.3,77659.0,30.9032,30.9647,30.8895,30.951,77659.0
2016-07-26 11:50:00,45.3,45.39,45.3,45.39,27927.0,30.951,31.0125,30.951,31.0125,27927.0
2016-07-26 12:00:00,45.4,45.4,45.31,45.34,26463.0,31.0194,31.0194,30.9579,30.9784,26463.0
2016-07-26 12:10:00,45.35,45.42,45.34,45.41,14328.0,30.9852,31.033,30.9784,31.0262,14328.0
2016-07-26 12:20:00,45.41,45.52,45.41,45.51,44510.0,31.0262,31.1013,31.0262,31.0945,44510.0
2016-07-26 12:30:00,45.51,45.53,45.5,45.51,21565.0,31.0945,31.1082,31.0877,31.0945,21565.0
2016-07-26 12:40:00,45.53,45.57,45.51,45.55,19134.0,31.1082,31.1355,31.0945,31.1218,19134.0
2016-07-26 12:50:00,45.55,45.56,45.5,45.51,15279.0,31.1218,31.1287,31.0877,31.0945,15279.0
2016-07-26 13:00:00,45.51,45.54,45.5,45.54,15121.0,31.0945,31.115,31.0877,31.115,15121.0
2016-07-26 13:10:00,45.54,45.6,45.53,45.58,42918.0,31.115,31.156,31.1082,31.1423,42918.0
2016-07-26 13:20:00,45.57,45.57,45.42,45.43,25483.0,31.1355,31.1355,31.033,31.0399,25483.0
2016-07-26 13:30:00,45.41,45.51,45.4,45.51,18069.0,31.0262,31.0945,31.0194,31.0945,18069.0
2016-07-26 13:40:00,45.51,45.55,45.49,45.52,12768.0,31.0945,31.1218,31.0809,31.1013,12768.0
2016-07-26 13:50:00,45.52,45.52,45.48,45.49,21541.0,31.1013,31.1013,31.074,31.0809,21541.0
2016-07-26 14:00:00,45.49,45.49,45.42,45.44,26800.0,31.0809,31.0809,31.033,31.0467,26800.0
2016-07-26 14:10:00,45.43,45.46,45.41,45.44,22260.0,31.0399,31.0604,31.0262,31.0467,22260.0
2016-07-26 14:20:00,45.45,45.48,45.43,45.45,26240.0,31.0535,31.074,31.0399,31.0535,26240.0
2016-07-26 14:30:00,45.46,45.5,45.45,45.48,14596.0,31.0604,31.0877,31.0535,31.074,14596.0
2016-07-26 14:40:00,45.48,45.54,45.46,45.53,18477.0,31.074,31.115,31.0604,31.1082,18477.0
2016-07-26 14:50:00,45.53,45.56,45.51,45.53,18066.0,31.1082,31.1287,31.0945,31.1082,18066.0
2016-07-26 15:00:00,45.53,45.59,45.52,45.58,33775.0,31.1082,31.1492,31.1013,31.1423,33775.0
2016-07-26 15:10:00,45.59,45.61,45.53,45.53,31140.0,31.1492,31.1628,31.1082,31.1082,31140.0
2016-07-26 15:20:00,45.53,45.63,45.52,45.62,52612.0,31.1082,31.1765,31.1013,31.1697,52612.0
2016-07-26 15:30:00,45.62,45.64,45.58,45.64,35191.0,31.1697,31.1833,31.1423,31.1833,35191.0
2016-07-26 15:40:00,45.64,45.7,45.63,45.67,62989.0,31.1833,31.2243,31.1765,31.2038,62989.0
2016-07-26 15:50:00,45.66,45.71,45.64,45.68,119413.0,31.197,31.2312,31.1833,31.2107,119413.0
2016-07-27 09:30:00,45.68,45.86,45.58,45.72,88450.0,31.2107,31.3337,31.1423,31.238,88450.0
2016-07-27 09:40:00,45.72,45.73,45.42,45.43,37709.0,31.238,31.2448,31.033,31.0399,37709.0
2016-07-27 09:50:00,45.44,45.6,45.44,45.55,33301.0,31.0467,31.156,31.0467,31.1218,33301.0
2016-07-27 10:00:00,45.54,45.55,45.42,45.43,39509.0,31.115,31.1218,31.033,31.0399,39509.0
2016-07-27 10:10:00,45.43,45.44,45.27,45.28,58311.0,31.0399,31.0467,30.9305,30.9374,58311.0
2016-07-27 10:20:00,45.27,45.45,45.26,45.44,33131.0,30.9305,31.0535,30.9237,31.0467,33131.0
2016-07-27 10:30:00,45.45,45.46,45.31,45.42,67051.0,31.0535,31.0604,30.9579,31.033,67051.0
2016-07-27 10:40:00,45.43,45.43,45.22,45.26,55643.0,31.0399,31.0399,30.8964,30.9237,55643.0
2016-07-27 10:50:00,45.26,45.46,45.24,45.45,58232.0,30.9237,31.0604,30.91,31.0535,58232.0
2016-07-27 11:00:00,45.45,45.47,45.41,45.45,48537.0,31.0535,31.0672,31.0262,31.0535,48537.0
2016-07-27 11:10:00,45.44,45.45,45.29,45.31,54511.0,31.0467,31.0535,30.9442,30.9579,54511.0
2016-07-27 11:20:00,45.31,45.45,45.27,45.36,68936.0,30.9579,31.0535,30.9305,30.992,68936.0
2016-07-27 11:30:00,45.35,45.42,45.28,45.37,44730.0,30.9852,31.033,30.9374,30.9989,44730.0
2016-07-27 11:40:00,45.38,45.48,45.37,45.47,35287.0,31.0057,31.074,30.9989,31.0672,35287.0
2016-07-27 11:50:00,45.48,45.49,45.36,45.42,32189.0,31.074,31.0809,30.992,31.033,32189.0
2016-07-27 12:00:00,45.42,45.43,45.35,45.43,45489.0,31.033,31.0399,30.9852,31.0399,45489.0
2016-07-27 12:10:00,45.42,45.42,45.29,45.3,145863.0,31.033,31.033,30.9442,30.951,145863.0
2016-07-27 12:20:00,45.3,45.31,45.22,45.22,25244.0,30.951,30.9579,30.8964,30.8964,25244.0
2016-07-27 12:30:00,45.23,45.27,45.19,45.27,35456.0,30.9032,30.9305,30.8759,30.9305,35456.0
2016-07-27 12:40:00,45.27,45.29,45.24,45.24,39061.0,30.9305,30.9442,30.91,30.91,39061.0
2016-07-27 12:50:00,45.25,45.29,45.2,45.23,36935.0,30.9169,30.9442,30.8827,30.9032,36935.0
2016-07-27 13:00:00,45.23,45.24,45.19,45.2,46990.0,30.9032,30.91,30.8759,30.8827,46990.0
2016-07-27 13:10:00,45.2,45.24,45.15,45.24,50349.0,30.8827,30.91,30.8485,30.91,50349.0
2016-07-27 13:20:00,45.24,45.43,45.24,45.41,47026.0,30.91,31.0399,30.91,31.0262,47026.0
2016-07-27 13:30:00,45.41,45.48,45.4,45.42,66302.0,31.0262,31.074,31.0194,31.033,66302.0
2016-07-27 13:40:00,45.41,45.44,45.33,45.35,55604.0,31.0262,31.0467,30.9715,30.9852,55604.0
2016-07-27 13:50:00,45.35,45.35,45.29,45.34,56656.0,30.9852,30.9852,30.9442,30.9784,56656.0
2016-07-27 14:00:00,45.33,45.33,45.1,45.29,96692.0,30.9715,30.9715,30.8144,30.9442,96692.0
2016-07-27 14:10:00,45.29,45.57,45.25,45.5,54139.0,30.9442,31.1355,30.9169,31.0877,54139.0
2016-07-27 14:20:00,45.51,45.54,45.42,45.42,54208.0,31.0945,31.115,31.033,31.033,54208.0
2016-07-27 14:30:00,45.41,45.48,45.38,45.45,39560.0,31.0262,31.074,31.0057,31.0535,39560.0
2016-07-27 14:40:00,45.45,45.5,45.42,45.5,35960.0,31.0535,31.0877,31.033,31.0877,35960.0
2016-07-27 14:50:00,45.5,45.58,45.47,45.55,35548.0,31.0877,31.1423,31.0672,31.1218,35548.0
2016-07-27 15:00:00,45.56,45.61,45.53,45.61,66817.0,31.1287,31.1628,31.1082,31.1628,66817.0
2016-07-27 15:10:00,45.6,45.71,45.59,45.69,68899.0,31.156,31.2312,31.1492,31.2175,68899.0
2016-07-27 15:20:00,45.69,45.69,45.6,45.64,82105.0,31.2175,31.2175,31.156,31.1833,82105.0
2016-07-27 15:30:00,45.63,45.65,45.58,45.61,167118.0,31.1765,31.1902,31.1423,31.1628,167118.0
2016-07-27 15:40:00,45.61,45.65,45.49,45.51,149187.0,31.1628,31.1902,31.0809,31.0945,149187.0
2016-07-27 15:50:00,45.5,45.59,45.49,45.59,266904.0,31.0877,31.1492,31.0809,31.1492,266904.0
2016-07-28 09:30:00,45.5,45.9,44.93,45.06,117926.0,31.0877,31.361,30.6982,30.7871,117926.0
2016-07-28 09:40:00,45.11,45.65,45.02,45.47,125344.0,30.8212,31.1902,30.7597,31.0672,125344.0
2016-07-28 09:50:00,45.5,45.97,45.49,45.97,125085.0,31.0877,31.4088,31.0809,31.4088,125085.0
2016-07-28 10:00:00,45.97,46.08,45.75,45.85,97929.0,31.4088,31.484,31.2585,31.3268,97929.0
2016-07-28 10:10:00,45.86,45.91,45.73,45.79,91930.0,31.3337,31.3678,31.2448,31.2858,91930.0
2016-07-28 10:20:00,45.8,45.82,45.69,45.72,81851.0,31.2927,31.3063,31.2175,31.238,81851.0
2016-07-28 10:30:00,45.72,45.73,45.53,45.61,38662.0,31.238,31.2448,31.1082,31.1628,38662.0
2016-07-28 10:40:00,45.62,45.99,45.62,45.96,137600.0,31.1697,31.4225,31.1697,31.402,137600.0
2016-07-28 10:50:00,45.97,46.28,45.97,46.16,126455.0,31.4088,31.6206,31.4088,31.5386,126455.0
2016-07-28 11:00:00,46.16,46.2,46.06,46.13,119814.0,31.5386,31.566,31.4703,31.5181,119814.0
2016-07-28 11:10:00,46.14,46.25,46.04,46.19,115877.0,31.525,31.6001,31.4566,31.5591,115877.0
2016-07-28 11:20:00,46.18,46.22,46.08,46.11,116058.0,31.5523,31.5796,31.484,31.5045,116058.0
2016-07-28 11:30:00,46.1,46.1,45.88,45.9,63816.0,31.4976,31.4976,31.3473,31.361,63816.0
2016-07-28 11:40:00,45.89,46.05,45.84,46.03,30229.0,31.3541,31.4635,31.32,31.4498,30229.0
2016-07-28 11:50:00,46.02,46.11,46.02,46.03,27089.0,31.443,31.5045,31.443,31.4498,27089.0
2016-07-28 12:00:00,46.04,46.05,45.9,45.93,40047.0,31.4566,31.4635,31.361,31.3815,40047.0
2016-07-28 12:10:00,45.92,45.96,45.89,45.95,24898.0,31.3746,31.402,31.3541,31.3951,24898.0
2016-07-28 12:20:00,45.95,46.02,45.94,45.96,43130.0,31.3951,31.443,31.3883,31.402,43130.0
2016-07-28 12:30:00,45.97,45.97,45.89,45.9,31796.0,31.4088,31.4088,31.3541,31.361,31796.0
2016-07-28 12:40:00,45.9,45.92,45.87,45.89,18442.0,31.361,31.3746,31.3405,31.3541,18442.0
2016-07-28 12:50:00,45.88,45.88,45.78,45.81,28778.0,31.3473,31.3473,31.279,31.2995,28778.0
2016-07-28 13:00:00,45.8,45.83,45.76,45.79,25920.0,31.2927,31.3132,31.2653,31.2858,25920.0
2016-07-28 13:10:00,45.79,45.81,45.77,45.79,24017.0,31.2858,31.2995,31.2722,31.2858,24017.0
2016-07-28 13:20:00,45.79,45.81,45.77,45.81,24101.0,31.2858,31.2995,31.2722,31.2995,24101.0
2016-07-28 13:30:00,45.81,45.82,45.77,45.81,36359.0,31.2995,31.3063,31.2722,31.2995,36359.0
2016-07-28 13:40:00,45.81,45.81,45.73,45.77,30727.0,31.2995,31.2995,31.2448,31.2722,30727.0
2016-07-28 13:50:00,45.77,45.81,45.76,45.81,25536.0,31.2722,31.2995,31.2653,31.2995,25536.0
2016-07-28 14:00:00,45.82,45.86,45.79,45.81,51183.0,31.3063,31.3337,31.2858,31.2995,51183.0
2016-07-28 14:10:00,45.82,45.86,45.79,45.84,35524.0,31.3063,31.3337,31.2858,31.32,35524.0
2016-07-28 14:20:00,45.83,45.88,45.82,45.82,22290.0,31.3132,31.3473,31.3063,31.3063,22290.0
2016-07-28 14:30:00,45.82,45.85,45.79,45.82,30958.0,31.3063,31.3268,31.2858,31.3063,30958.0
2016-07-28 14:40:00,45.82,45.84,45.77,45.79,43495.0,31.3063,31.32,31.2722,31.2858,43495.0
2016-07-28 14:50:00,45.79,45.84,45.72,45.72,40323.0,31.2858,31.32,31.238,31.238,40323.0
2016-07-28 15:00:00,45.73,45.75,45.68,45.69,60659.0,31.2448,31.2585,31.2107,31.2175,60659.0
2016-07-28 15:10:00,45.69,45.7,45.64,45.64,59644.0,31.2175,31.2243,31.1833,31.1833,59644.0
2016-07-28 15:20:00,45.65,45.69,45.61,45.61,52659.0,31.1902,31.2175,31.1628,31.1628,52659.0
2016-07-28 15:30:00,45.62,45.62,45.53,45.57,149607.0,31.1697,31.1697,31.1082,31.1355,149607.0
2016-07-28 15:40:00,45.57,45.76,45.56,45.74,211561.0,31.1355,31.2653,31.1287,31.2517,211561.0
2016-07-28 15:50:00,45.74,45.8,45.72,45.73,278366.0,31.2517,31.2927,31.238,31.2448,278366.0
2016-07-29 09:30:00,45.57,45.75,45.47,45.48,48570.0,31.1355,31.2585,31.0672,31.074,48570.0
2016-07-29 09:40:00,45.45,45.51,45.36,45.46,45021.0,31.0535,31.0945,30.992,31.0604,45021.0
2016-07-29 09:50:00,45.47,45.53,45.4,45.46,33164.0,31.0672,31.1082,31.0194,31.0604,33164.0
2016-07-29 10:00:00,45.45,45.45,45.28,45.33,38810.0,31.0535,31.0535,30.9374,30.9715,38810.0
2016-07-29 10:10:00,45.33,45.48,45.32,45.43,36056.0,30.9715,31.074,30.9647,31.0399,36056.0
2016-07-29 10:20:00,45.42,45.52,45.41,45.5,48562.0,31.033,31.1013,31.0262,31.0877,48562.0
2016-07-29 10:30:00,45.5,45.57,45.49,45.56,53020.0,31.0877,31.1355,31.0809,31.1287,53020.0
2016-07-29 10:40:00,45.56,45.66,45.56,45.65,44997.0,31.1287,31.197,31.1287,31.1902,44997.0
2016-07-29 10:50:00,45.65,45.7,45.64,45.68,63233.0,31.1902,31.2243,31.1833,31.2107,63233.0
2016-07-29 11:00:00,45.67,45.74,45.64,45.72,58372.0,31.2038,31.2517,31.1833,31.238,58372.0
2016-07-29 11:10:00,45.72,45.81,45.69,45.69,39087.0,31.238,31.2995,31.2175,31.2175,39087.0
2016-07-29 11:20:00,45.69,45.75,45.68,45.7,34867.0,31.2175,31.2585,31.2107,31.2243,34867.0
2016-07-29 11:30:00,45.69,45.72,45.65,45.69,98125.0,31.2175,31.238,31.1902,31.2175,98125.0
2016-07-29 11:40:00,45.7,45.71,45.65,45.66,51605.0,31.2243,31.2312,31.1902,31.197,51605.0
2016-07-29 11:50:00,45.67,45.73,45.6,45.71,50621.0,31.2038,31.2448,31.156,31.2312,50621.0
2016-07-29 12:00:00,45.71,45.77,45.69,45.77,38744.0,31.2312,31.2722,31.2175,31.2722,38744.0
2016-07-29 12:10:00,45.77,45.77,45.7,45.72,26277.0,31.2722,31.2722,31.2243,31.238,26277.0
2016-07-29 12:20:00,45.72,45.76,45.71,45.72,22478.0,31.238,31.2653,31.2312,31.238,22478.0
2016-07-29 12:30:00,45.72,45.75,45.69,45.71,43637.0,31.238,31.2585,31.2175,31.2312,43637.0
2016-07-29 12:40:00,45.7,45.72,45.67,45.72,41158.0,31.2243,31.238,31.2038,31.238,41158.0
2016-07-29 12:50:00,45.71,45.74,45.7,45.71,31618.0,31.2312,31.2517,31.2243,31.2312,31618.0
2016-07-29 13:00:00,45.72,45.72,45.68,45.71,28285.0,31.238,31.238,31.2107,31.2312,28285.0
2016-07-29 13:10:00,45.71,45.77,45.71,45.76,15444.0,31.2312,31.2722,31.2312,31.2653,15444.0
2016-07-29 13:20:00,45.75,45.78,45.75,45.78,16486.0,31.2585,31.279,31.2585,31.279,16486.0
2016-07-29 13:30:00,45.78,45.78,45.75,45.77,12619.0,31.279,31.279,31.2585,31.2722,12619.0
2016-07-29 13:40:00,45.77,45.77,45.73,45.73,30291.0,31.2722,31.2722,31.2448,31.2448,30291.0
2016-07-29 13:50:00,45.74,45.74,45.7,45.73,42071.0,31.2517,31.2517,31.2243,31.2448,42071.0
2016-07-29 14:00:00,45.73,45.75,45.68,45.74,25155.0,31.2448,31.2585,31.2107,31.2517,25155.0
2016-07-29 14:10:00,45.75,45.78,45.74,45.75,23245.0,31.2585,31.279,31.2517,31.2585,23245.0
2016-07-29 14:20:00,45.76,45.84,45.75,45.83,28837.0,31.2653,31.32,31.2585,31.3132,28837.0
2016-07-29 14:30:00,45.83,45.83,45.75,45.76,30347.0,31.3132,31.3132,31.2585,31.2653,30347.0
2016-07-29 14:40:00,45.76,45.78,45.72,45.78,30424.0,31.2653,31.279,31.238,31.279,30424.0
2016-07-29 14:50:00,45.77,45.84,45.77,45.83,48091.0,31.2722,31.32,31.2722,31.3132,48091.0
2016-07-29 15:00:00,45.82,45.82,45.75,45.79,36166.0,31.3063,31.3063,31.2585,31.2858,36166.0
2016-07-29 15:10:00,45.79,45.83,45.78,45.79,21863.0,31.2858,31.3132,31.279,31.2858,21863.0
2016-07-29 15:20:00,45.8,45.82,45.77,45.77,24315.0,31.2927,31.3063,31.2722,31.2722,24315.0
2016-07-29 15:30:00,45.78,45.81,45.77,45.79,44001.0,31.279,31.2995,31.2722,31.2858,44001.0
2016-07-29 15:40:00,45.79,45.88,45.78,45.88,73739.0,31.2858,31.3473,31.279,31.3473,73739.0
2016-07-29 15:50:00,45.87,45.89,45.81,45.81,199063.0,31.3405,31.3541,31.2995,31.2995,199063.0
2016-08-01 09:30:00,45.76,45.88,45.48,45.57,82320.0,31.2653,31.3473,31.074,31.1355,82320.0
2016-08-01 09:40:00,45.57,45.64,45.53,45.58,41737.0,31.1355,31.1833,31.1082,31.1423,41737.0
2016-08-01 09:50:00,45.58,45.61,45.49,45.6,44867.0,31.1423,31.1628,31.0809,31.156,44867.0
2016-08-01 10:00:00,45.61,45.61,45.47,45.59,52635.0,31.1628,31.1628,31.0672,31.1492,52635.0
2016-08-01 10:10:00,45.6,45.71,45.57,45.69,25157.0,31.156,31.2312,31.1355,31.2175,25157.0
2016-08-01 10:20:00,45.67,45.68,45.61,45.66,12874.0,31.2038,31.2107,31.1628,31.197,12874.0
2016-08-01 10:30:00,45.66,45.66,45.48,45.48,21812.0,31.197,31.197,31.074,31.074,21812.0
2016-08-01 10:40:00,45.46,45.51,45.43,45.51,19057.0,31.0604,31.0945,31.0399,31.0945,19057.0
2016-08-01 10:50:00,45.51,45.57,45.5,45.55,16567.0,31.0945,31.1355,31.0877,31.1218,16567.0
2016-08-01 11:00:00,45.55,45.6,45.52,45.6,20152.0,31.1218,31.156,31.1013,31.156,20152.0
2016-08-01 11:10:00,45.6,45.68,45.59,45.63,18165.0,31.156,31.2107,31.1492,31.1765,18165.0
2016-08-01 11:20:00,45.63,45.64,45.53,45.53,34082.0,31.1765,31.1833,31.1082,31.1082,34082.0
2016-08-01 11:30:00,45.53,45.56,45.47,45.49,33287.0,31.1082,31.1287,31.0672,31.0809,33287.0
2016-08-01 11:40:00,45.48,45.5,45.44,45.47,60673.0,31.074,31.0877,31.0467,31.0672,60673.0
2016-08-01 11:50:00,45.48,45.48,45.41,45.42,25530.0,31.074,31.074,31.0262,31.033,25530.0
2016-08-01 12:00:00,45.41,45.44,45.36,45.38,27089.0,31.0262,31.0467,30.992,31.0057,27089.0
2016-08-01 12:10:00,45.37,45.37,45.24,45.31,36763.0,30.9989,30.9989,30.91,30.9579,36763.0
2016-08-01 12:20:00,45.31,45.32,45.26,45.31,50538.0,30.9579,30.9647,30.9237,30.9579,50538.0
2016-08-01 12:30:00,45.32,45.33,45.26,45.3,36178.0,30.9647,30.9715,30.9237,30.951,36178.0
2016-08-01 12:40:00,45.3,45.32,45.21,45.21,51283.0,30.951,30.9647,30.8895,30.8895,51283.0
2016-08-01 12:50:00,45.22,45.26,45.18,45.18,59679.0,30.8964,30.9237,30.869,30.869,59679.0
2016-08-01 13:00:00,45.18,45.28,45.17,45.28,64157.0,30.869,30.9374,30.8622,30.9374,64157.0
2016-08-01 13:10:00,45.28,45.37,45.27,45.36,41297.0,30.9374,30.9989,30.9305,30.992,41297.0
2016-08-01 13:20:00,45.36,45.37,45.33,45.36,52502.0,30.992,30.9989,30.9715,30.992,52502.0
2016-08-01 13:30:00,45.35,45.42,45.33,45.41,33225.0,30.9852,31.033,30.9715,31.0262,33225.0
2016-08-01 13:40:00,45.41,45.42,45.34,45.36,26359.0,31.0262,31.033,30.9784,30.992,26359.0
2016-08-01 13:50:00,45.36,45.41,45.31,45.41,34484.0,30.992,31.0262,30.9579,31.0262,34484.0
2016-08-01 14:00:00,45.41,45.44,45.37,45.39,40561.0,31.0262,31.0467,30.9989,31.0125,40561.0
2016-08-01 14:10:00,45.38,45.4,45.32,45.34,51983.0,31.0057,31.0194,30.9647,30.9784,51983.0
2016-08-01 14:20:00,45.34,45.41,45.31,45.33,40706.0,30.9784,31.0262,30.9579,30.9715,40706.0
2016-08-01 14:30:00,45.33,45.4,45.32,45.4,36177.0,30.9715,31.0194,30.9647,31.0194,36177.0
2016-08-01 14:40:00,45.39,45.44,45.39,45.44,32210.0,31.0125,31.0467,31.0125,31.0467,32210.0
2016-08-01 14:50:00,45.45,45.45,45.4,45.44,20087.0,31.0535,31.0535,31.0194,31.0467,20087.0
2016-08-01 15:00:00,45.43,45.47,45.4,45.41,36703.0,31.0399,31.0672,31.0194,31.0262,36703.0
2016-08-01 15:10:00,45.4,45.45,45.33,45.36,42210.0,31.0194,31.0535,30.9715,30.992,42210.0
2016-08-01 15:20:00,45.35,45.36,45.3,45.31,34911.0,30.9852,30.992,30.951,30.9579,34911.0
2016-08-01 15:30:00,45.31,45.42,45.3,45.42,48942.0,30.9579,31.033,30.951,31.033,48942.0
2016-08-01 15:40:00,45.42,45.47,45.4,45.41,81843.0,31.033,31.0672,31.0194,31.0262,81843.0
2016-08-01 15:50:00,45.41,45.5,45.39,45.49,147261.0,31.0262,31.0877,31.0125,31.0809,147261.0
2016-08-02 09:30:00,45.39,45.45,45.25,45.33,59357.0,31.0125,31.0535,30.9169,30.9715,59357.0
2016-08-02 09:40:00,45.34,45.49,45.31,45.44,38230.0,30.9784,31.0809,30.9579,31.0467,38230.0
2016-08-02 09:50:00,45.44,45.63,45.44,45.58,34013.0,31.0467,31.1765,31.0467,31.1423,34013.0
2016-08-02 10:00:00,45.58,45.65,45.49,45.54,36756.0,31.1423,31.1902,31.0809,31.115,36756.0
2016-08-02 10:10:00,45.53,45.58,45.47,45.52,76556.0,31.1082,31.1423,31.0672,31.1013,76556.0
2016-08-02 10:20:00,45.52,45.61,45.49,45.61,64011.0,31.1013,31.1628,31.0809,31.1628,64011.0
2016-08-02 10:30:00,45.61,45.62,45.45,45.47,70203.0,31.1628,31.1697,31.0535,31.0672,70203.0
2016-08-02 10:40:00,45.47,45.47,45.37,45.4,79942.0,31.0672,31.0672,30.9989,31.0194,79942.0
2016-08-02 10:50:00,45.4,45.45,45.3,45.33,79727.0,31.0194,31.0535,30.951,30.9715,79727.0
2016-08-02 11:00:00,45.34,45.35,45.29,45.33,58813.0,30.9784,30.9852,30.9442,30.9715,58813.0
2016-08-02 11:10:00,45.34,45.36,45.29,45.34,79582.0,30.9784,30.992,30.9442,30.9784,79582.0
2016-08-02 11:20:00,45.34,45.44,45.32,45.34,53546.0,30.9784,31.0467,30.9647,30.9784,53546.0
2016-08-02 11:30:00,45.35,45.38,45.3,45.33,66763.0,30.9852,31.0057,30.951,30.9715,66763.0
2016-08-02 11:40:00,45.33,45.35,45.27,45.35,23453.0,30.9715,30.9852,30.9305,30.9852,23453.0
2016-08-02 11:50:00,45.35,45.36,45.27,45.31,58959.0,30.9852,30.992,30.9305,30.9579,58959.0
2016-08-02 12:00:00,45.3,45.34,45.22,45.29,30588.0,30.951,30.9784,30.8964,30.9442,30588.0
2016-08-02 12:10:00,45.29,45.42,45.28,45.41,39525.0,30.9442,31.033,30.9374,31.0262,39525.0
2016-08-02 12:20:00,45.41,45.47,45.38,45.46,40487.0,31.0262,31.0672,31.0057,31.0604,40487.0
2016-08-02 12:30:00,45.45,45.47,45.38,45.38,29694.0,31.0535,31.0672,31.0057,31.0057,29694.0
2016-08-02 12:40:00,45.38,45.43,45.36,45.4,19223.0,31.0057,31.0399,30.992,31.0194,19223.0
2016-08-02 12:50:00,45.41,45.41,45.3,45.34,28976.0,31.0262,31.0262,30.951,30.9784,28976.0
2016-08-02 13:00:00,45.33,45.34,45.23,45.27,24007.0,30.9715,30.9784,30.9032,30.9305,24007.0
2016-08-02 13:10:00,45.25,45.3,45.23,45.23,43821.0,30.9169,30.951,30.9032,30.9032,43821.0
2016-08-02 13:20:00,45.24,45.31,45.22,45.31,22618.0,30.91,30.9579,30.8964,30.9579,22618.0
2016-08-02 13:30:00,45.32,45.32,45.24,45.24,18762.0,30.9647,30.9647,30.91,30.91,18762.0
2016-08-02 13:40:00,45.25,45.3,45.23,45.29,25359.0,30.9169,30.951,30.9032,30.9442,25359.0
2016-08-02 13:50:00,45.3,45.32,45.29,45.3,14047.0,30.951,30.9647,30.9442,30.951,14047.0
2016-08-02 14:00:00,45.3,45.38,45.28,45.37,34599.0,30.951,31.0057,30.9374,30.9989,34599.0
2016-08-02 14:10:00,45.37,45.38,45.33,45.34,17979.0,30.9989,31.0057,30.9715,30.9784,17979.0
2016-08-02 14:20:00,45.35,45.4,45.31,45.38,42792.0,30.9852,31.0194,30.9579,31.0057,42792.0
2016-08-02 14:30:00,45.38,45.38,45.33,45.35,13152.0,31.0057,31.0057,30.9715,30.9852,13152.0
2016-08-02 14:40:00,45.35,45.44,45.34,45.41,25221.0,30.9852,31.0467,30.9784,31.0262,25221.0
2016-08-02 14:50:00,45.42,45.44,45.37,45.38,22162.0,31.033,31.0467,30.9989,31.0057,22162.0
2016-08-02 15:00:00,45.39,45.44,45.39,45.43,25403.0,31.0125,31.0467,31.0125,31.0399,25403.0
2016-08-02 15:10:00,45.43,45.44,45.39,45.42,25043.0,31.0399,31.0467,31.0125,31.033,25043.0
2016-08-02 15:20:00,45.42,45.46,45.4,45.45,25454.0,31.033,31.0604,31.0194,31.0535,25454.0
2016-08-02 15:30:00,45.45,45.49,45.42,45.46,64846.0,31.0535,31.0809,31.033,31.0604,64846.0
2016-08-02 15:40:00,45.45,45.46,45.39,45.43,77232.0,31.0535,31.0604,31.0125,31.0399,77232.0
2016-08-02 15:50:00,45.43,45.43,45.37,45.4,143603.0,31.0399,31.0399,30.9989,31.0194,143603.0
2016-08-03 09:30:00,45.38,45.5,45.24,45.33,28418.0,31.0057,31.0877,30.91,30.9715,28418.0
2016-08-03 09:40:00,45.34,45.39,45.27,45.33,14245.0,30.9784,31.0125,30.9305,30.9715,14245.0
2016-08-03 09:50:00,45.32,45.39,45.22,45.25,19813.0,30.9647,31.0125,30.8964,30.9169,19813.0
2016-08-03 10:00:00,45.24,45.29,45.16,45.26,23359.0,30.91,30.9442,30.8554,30.9237,23359.0
2016-08-03 10:10:00,45.22,45.34,45.22,45.3,43277.0,30.8964,30.9784,30.8964,30.951,43277.0
2016-08-03 10:20:00,45.29,45.38,45.25,45.29,57422.0,30.9442,31.0057,30.9169,30.9442,57422.0
2016-08-03 10:30:00,45.29,45.35,45.23,45.3,42306.0,30.9442,30.9852,30.9032,30.951,42306.0
2016-08-03 10:40:00,45.3,45.33,45.29,45.31,21280.0,30.951,30.9715,30.9442,30.9579,21280.0
2016-08-03 10:50:00,45.33,45.38,45.23,45.23,22345.0,30.9715,31.0057,30.9032,30.9032,22345.0
2016-08-03 11:00:00,45.24,45.29,45.22,45.29,16991.0,30.91,30.9442,30.8964,30.9442,16991.0
2016-08-03 11:10:00,45.29,45.39,45.27,45.35,21279.0,30.9442,31.0125,30.9305,30.9852,21279.0
2016-08-03 11:20:00,45.34,45.47,45.34,45.47,15351.0,30.9784,31.0672,30.9784,31.0672,15351.0
2016-08-03 11:30:00,45.47,45.53,45.46,45.51,30858.0,31.0672,31.1082,31.0604,31.0945,30858.0
2016-08-03 11:40:00,45.51,45.53,45.44,45.52,20204.0,31.0945,31.1082,31.0467,31.1013,20204.0
2016-08-03 11:50:00,45.51,45.58,45.51,45.57,17374.0,31.0945,31.1423,31.0945,31.1355,17374.0
2016-08-03 12:00:00,45.57,45.62,45.56,45.62,44015.0,31.1355,31.1697,31.1287,31.1697,44015.0
2016-08-03 12:10:00,45.62,45.69,45.6,45.68,26853.0,31.1697,31.2175,31.156,31.2107,26853.0
2016-08-03 12:20:00,45.68,45.69,45.64,45.66,17458.0,31.2107,31.2175,31.1833,31.197,17458.0
2016-08-03 12:30:00,45.66,45.71,45.66,45.71,19908.0,31.197,31.2312,31.197,31.2312,19908.0
2016-08-03 12:40:00,45.71,45.77,45.7,45.73,20733.0,31.2312,31.2722,31.2243,31.2448,20733.0
2016-08-03 12:50:00,45.74,45.76,45.71,45.76,21248.0,31.2517,31.2653,31.2312,31.2653,21248.0
2016-08-03 13:00:00,45.76,45.79,45.73,45.73,16182.0,31.2653,31.2858,31.2448,31.2448,16182.0
2016-08-03 13:10:00,45.73,45.8,45.71,45.8,16082.0,31.2448,31.2927,31.2312,31.2927,16082.0
2016-08-03 13:20:00,45.79,45.82,45.77,45.79,22351.0,31.2858,31.3063,31.2722,31.2858,22351.0
2016-08-03 13:30:00,45.78,45.82,45.76,45.8,17609.0,31.279,31.3063,31.2653,31.2927,17609.0
2016-08-03 13:40:00,45.79,45.81,45.75,45.77,22187.0,31.2858,31.2995,31.2585,31.2722,22187.0
2016-08-03 13:50:00,45.77,45.77,45.66,45.73,39823.0,31.2722,31.2722,31.197,31.2448,39823.0
2016-08-03 14:00:00,45.73,45.74,45.67,45.73,23708.0,31.2448,31.2517,31.2038,31.2448,23708.0
2016-08-03 14:10:00,45.72,45.72,45.64,45.64,22674.0,31.238,31.238,31.1833,31.1833,22674.0
2016-08-03 14:20:00,45.65,45.68,45.61,45.62,18048.0,31.1902,31.2107,31.1628,31.1697,18048.0
2016-08-03 14:30:00,45.61,45.65,45.56,45.59,19649.0,31.1628,31.1902,31.1287,31.1492,19649.0
2016-08-03 14:40:00,45.59,45.63,45.57,45.61,22281.0,31.1492,31.1765,31.1355,31.1628,22281.0
2016-08-03 14:50:00,45.61,45.67,45.59,45.65,29973.0,31.1628,31.2038,31.1492,31.1902,29973.0
2016-08-03 15:00:00,45.64,45.67,45.62,45.67,22779.0,31.1833,31.2038,31.1697,31.2038,22779.0
2016-08-03 15:10:00,45.66,45.7,45.63,45.7,27553.0,31.197,31.2243,31.1765,31.2243,27553.0
2016-08-03 15:20:00,45.69,45.72,45.66,45.71,27838.0,31.2175,31.238,31.197,31.2312,27838.0
2016-08-03 15:30:00,45.71,45.72,45.65,45.66,31993.0,31.2312,31.238,31.1902,31.197,31993.0
2016-08-03 15:40:00,45.67,45.7,45.64,45.7,66847.0,31.2038,31.2243,31.1833,31.2243,66847.0
2016-08-03 15:50:00,45.7,45.74,45.69,45.72,132879.0,31.2243,31.2517,31.2175,31.238,132879.0
2016-08-04 09:30:00,45.85,46.09,45.79,46.0,64566.0,31.3268,31.4908,31.2858,31.4293,64566.0
2016-08-04 09:40:00,46.0,46.08,45.94,46.05,39363.0,31.4293,31.484,31.3883,31.4635,39363.0
2016-08-04 09:50:00,46.06,46.11,45.93,46.0,51469.0,31.4703,31.5045,31.3815,31.4293,51469.0
2016-08-04 10:00:00,46.01,46.18,45.99,46.16,66699.0,31.4361,31.5523,31.4225,31.5386,66699.0
2016-08-04 10:10:00,46.17,46.26,46.16,46.25,66021.0,31.5455,31.607,31.5386,31.6001,66021.0
2016-08-04 10:20:00,46.24,46.36,46.19,46.36,72779.0,31.5933,31.6753,31.5591,31.6753,72779.0
2016-08-04 10:30:00,46.36,46.38,46.26,46.29,82989.0,31.6753,31.6889,31.607,31.6274,82989.0
2016-08-04 10:40:00,46.28,46.31,46.17,46.18,88004.0,31.6206,31.6411,31.5455,31.5523,88004.0
2016-08-04 10:50:00,46.19,46.2,46.03,46.16,47736.0,31.5591,31.566,31.4498,31.5386,47736.0
2016-08-04 11:00:00,46.14,46.19,46.07,46.19,25703.0,31.525,31.5591,31.4771,31.5591,25703.0
2016-08-04 11:10:00,46.2,46.21,46.05,46.08,18598.0,31.566,31.5728,31.4635,31.484,18598.0
2016-08-04 11:20:00,46.07,46.1,46.02,46.04,20856.0,31.4771,31.4976,31.443,31.4566,20856.0
2016-08-04 11:30:00,46.04,46.11,46.03,46.11,68452.0,31.4566,31.5045,31.4498,31.5045,68452.0
2016-08-04 11:40:00,46.1,46.11,46.05,46.09,27343.0,31.4976,31.5045,31.4635,31.4908,27343.0
2016-08-04 11:50:00,46.09,46.16,46.08,46.15,23400.0,31.4908,31.5386,31.484,31.5318,23400.0
2016-08-04 12:00:00,46.15,46.23,46.15,46.23,82362.0,31.5318,31.5865,31.5318,31.5865,82362.0
2016-08-04 12:10:00,46.23,46.25,46.17,46.17,28913.0,31.5865,31.6001,31.5455,31.5455,28913.0
2016-08-04 12:20:00,46.18,46.2,46.12,46.13,33034.0,31.5523,31.566,31.5113,31.5181,33034.0
2016-08-04 12:30:00,46.13,46.14,46.09,46.09,41080.0,31.5181,31.525,31.4908,31.4908,41080.0
2016-08-04 12:40:00,46.08,46.11,46.05,46.09,20933.0,31.484,31.5045,31.4635,31.4908,20933.0
2016-08-04 12:50:00,46.09,46.12,46.07,46.09,17589.0,31.4908,31.5113,31.4771,31.4908,17589.0
2016-08-04 13:00:00,46.09,46.12,46.04,46.07,30208.0,31.4908,31.5113,31.4566,31.4771,30208.0
2016-08-04 13:10:00,46.07,46.08,46.04,46.08,17659.0,31.4771,31.484,31.4566,31.484,17659.0
2016-08-04 13:20:00,46.08,46.08,45.98,46.0,46997.0,31.484,31.484,31.4156,31.4293,46997.0
2016-08-04 13:30:00,45.99,46.0,45.95,45.97,20865.0,31.4225,31.4293,31.3951,31.4088,20865.0
2016-08-04 13:40:00,45.97,45.98,45.91,45.91,26250.0,31.4088,31.4156,31.3678,31.3678,26250.0
2016-08-04 13:50:00,45.91,45.96,45.91,45.94,25419.0,31.3678,31.402,31.3678,31.3883,25419.0
2016-08-04 14:00:00,45.94,45.98,45.93,45.96,22996.0,31.3883,31.4156,31.3815,31.402,22996.0
2016-08-04 14:10:00,45.96,45.97,45.84,45.84,35695.0,31.402,31.4088,31.32,31.32,35695.0
2016-08-04 14:20:00,45.84,45.84,45.72,45.74,99859.0,31.32,31.32,31.238,31.2517,99859.0
2016-08-04 14:30:00,45.74,45.85,45.73,45.83,33113.0,31.2517,31.3268,31.2448,31.3132,33113.0
2016-08-04 14:40:00,45.83,45.88,45.83,45.87,23003.0,31.3132,31.3473,31.3132,31.3405,23003.0
2016-08-04 14:50:00,45.88,45.88,45.85,45.86,16345.0,31.3473,31.3473,31.3268,31.3337,16345.0
2016-08-04 15:00:00,45.86,45.9,45.85,45.88,28311.0,31.3337,31.361,31.3268,31.3473,28311.0
2016-08-04 15:10:00,45.88,45.88,45.82,45.85,39576.0,31.3473,31.3473,31.3063,31.3268,39576.0
2016-08-04 15:20:00,45.85,45.85,45.83,45.84,30295.0,31.3268,31.3268,31.3132,31.32,30295.0
2016-08-04 15:30:00,45.84,45.84,45.8,45.82,47914.0,31.32,31.32,31.2927,31.3063,47914.0
2016-08-04 15:40:00,45.81,45.84,45.77,45.82,93220.0,31.2995,31.32,31.2722,31.3063,93220.0
2016-08-04 15:50:00,45.82,45.83,45.78,45.82,162597.0,31.3063,31.3132,31.279,31.3063,162597.0
2016-08-05 09:30:00,46.11,46.38,46.05,46.32,67785.0,31.5045,31.6889,31.4635,31.6479,67785.0
2016-08-05 09:40:00,46.31,46.47,46.3,46.35,53894.0,31.6411,31.7504,31.6343,31.6684,53894.0
2016-08-05 09:50:00,46.33,46.44,46.26,46.41,30604.0,31.6548,31.7299,31.607,31.7094,30604.0
2016-08-05 10:00:00,46.41,46.47,46.35,46.45,27989.0,31.7094,31.7504,31.6684,31.7368,27989.0
2016-08-05 10:10:00,46.45,46.47,46.38,46.41,33040.0,31.7368,31.7504,31.6889,31.7094,33040.0
2016-08-05 10:20:00,46.4,46.41,46.33,46.34,32355.0,31.7026,31.7094,31.6548,31.6616,32355.0
2016-08-05 10:30:00,46.34,46.37,46.26,46.26,22148.0,31.6616,31.6821,31.607,31.607,22148.0
2016-08-05 10:40:00,46.26,46.36,46.26,46.3,20445.0,31.607,31.6753,31.607,31.6343,20445.0
2016-08-05 10:50:00,46.31,46.34,46.27,46.33,25028.0,31.6411,31.6616,31.6138,31.6548,25028.0
2016-08-05 11:00:00,46.33,46.38,46.31,46.32,27819.0,31.6548,31.6889,31.6411,31.6479,27819.0
2016-08-05 11:10:00,46.31,46.31,46.22,46.25,27251.0,31.6411,31.6411,31.5796,31.6001,27251.0
2016-08-05 11:20:00,46.25,46.25,46.15,46.16,34709.0,31.6001,31.6001,31.5318,31.5386,34709.0
2016-08-05 11:30:00,46.16,46.22,46.14,46.18,22287.0,31.5386,31.5796,31.525,31.5523,22287.0
2016-08-05 11:40:00,46.17,46.19,46.04,46.04,38086.0,31.5455,31.5591,31.4566,31.4566,38086.0
2016-08-05 11:50:00,46.03,46.06,45.99,46.01,49752.0,31.4498,31.4703,31.4225,31.4361,49752.0
2016-08-05 12:00:00,46.01,46.03,45.97,46.0,28014.0,31.4361,31.4498,31.4088,31.4293,28014.0
2016-08-05 12:10:00,46.01,46.03,45.97,45.97,15548.0,31.4361,31.4498,31.4088,31.4088,15548.0
2016-08-05 12:20:00,45.97,45.97,45.93,45.97,26256.0,31.4088,31.4088,31.3815,31.4088,26256.0
2016-08-05 12:30:00,45.99,46.0,45.96,46.0,21432.0,31.4225,31.4293,31.402,31.4293,21432.0
2016-08-05 12:40:00,46.0,46.03,45.98,46.02,17600.0,31.4293,31.4498,31.4156,31.443,17600.0
2016-08-05 12:50:00,46.02,46.03,46.0,46.0,13222.0,31.443,31.4498,31.4293,31.4293,13222.0
2016-08-05 13:00:00,46.01,46.02,46.0,46.0,13542.0,31.4361,31.443,31.4293,31.4293,13542.0
2016-08-05 13:10:00,46.0,46.03,45.95,46.02,29266.0,31.4293,31.4498,31.3951,31.443,29266.0
2016-08-05 13:20:00,46.01,46.01,45.9,45.9,34466.0,31.4361,31.4361,31.361,31.361,34466.0
2016-08-05 13:30:00,45.91,45.95,45.9,45.95,20566.0,31.3678,31.3951,31.361,31.3951,20566.0
2016-08-05 13:40:00,45.95,45.98,45.93,45.93,24934.0,31.3951,31.4156,31.3815,31.3815,24934.0
2016-08-05 13:50:00,45.93,45.97,45.92,45.92,20979.0,31.3815,31.4088,31.3746,31.3746,20979.0
2016-08-05 14:00:00,45.93,45.96,45.93,45.93,21666.0,31.3815,31.402,31.3815,31.3815,21666.0
2016-08-05 14:10:00,45.93,45.93,45.89,45.9,28354.0,31.3815,31.3815,31.3541,31.361,28354.0
2016-08-05 14:20:00,45.9,46.01,45.89,46.0,40000.0,31.361,31.4361,31.3541,31.4293,40000.0
2016-08-05 14:30:00,46.0,46.0,45.97,45.99,23931.0,31.4293,31.4293,31.4088,31.4225,23931.0
2016-08-05 14:40:00,45.99,45.99,45.9,45.91,40858.0,31.4225,31.4225,31.361,31.3678,40858.0
2016-08-05 14:50:00,45.92,45.95,45.91,45.94,27394.0,31.3746,31.3951,31.3678,31.3883,27394.0
2016-08-05 15:00:00,45.94,45.99,45.94,45.97,43899.0,31.3883,31.4225,31.3883,31.4088,43899.0
2016-08-05 15:10:00,45.97,45.99,45.92,45.92,51966.0,31.4088,31.4225,31.3746,31.3746,51966.0
2016-08-05 15:20:00,45.93,45.96,45.91,45.96,43037.0,31.3815,31.402,31.3678,31.402,43037.0
2016-08-05 15:30:00,45.95,45.96,45.91,45.95,66944.0,31.3951,31.402,31.3678,31.3951,66944.0
2016-08-05 15:40:00,45.96,45.98,45.92,45.93,80763.0,31.402,31.4156,31.3746,31.3815,80763.0
2016-08-05 15:50:00,45.94,45.99,45.93,45.97,153057.0,31.3883,31.4225,31.3815,31.4088,153057.0
2016-08-08 09:30:00,45.93,46.05,45.84,45.98,68926.0,31.3815,31.4635,31.32,31.4156,68926.0
2016-08-08 09:40:00,45.99,46.0,45.91,45.98,28760.0,31.4225,31.4293,31.3678,31.4156,28760.0
2016-08-08 09:50:00,45.99,45.99,45.87,45.91,26736.0,31.4225,31.4225,31.3405,31.3678,26736.0
2016-08-08 10:00:00,45.91,46.11,45.91,46.07,53098.0,31.3678,31.5045,31.3678,31.4771,53098.0
2016-08-08 10:10:00,46.06,46.07,45.93,46.0,35879.0,31.4703,31.4771,31.3815,31.4293,35879.0
2016-08-08 10:20:00,45.99,46.0,45.89,45.9,32318.0,31.4225,31.4293,31.3541,31.361,32318.0
2016-08-08 10:30:00,45.91,45.94,45.89,45.93,28552.0,31.3678,31.3883,31.3541,31.3815,28552.0
2016-08-08 10:40:00,45.94,45.95,45.9,45.92,19783.0,31.3883,31.3951,31.361,31.3746,19783.0
2016-08-08 10:50:00,45.92,45.97,45.88,45.94,25370.0,31.3746,31.4088,31.3473,31.3883,25370.0
2016-08-08 11:00:00,45.95,46.14,45.95,46.13,33585.0,31.3951,31.525,31.3951,31.5181,33585.0
2016-08-08 11:10:00,46.13,46.13,46.03,46.09,35070.0,31.5181,31.5181,31.4498,31.4908,35070.0
2016-08-08 11:20:00,46.09,46.14,46.06,46.06,38599.0,31.4908,31.525,31.4703,31.4703,38599.0
2016-08-08 11:30:00,46.05,46.07,46.03,46.04,19229.0,31.4635,31.4771,31.4498,31.4566,19229.0
2016-08-08 11:40:00,46.03,46.08,46.02,46.04,25907.0,31.4498,31.484,31.443,31.4566,25907.0
2016-08-08 11:50:00,46.03,46.08,46.03,46.04,21082.0,31.4498,31.484,31.4498,31.4566,21082.0
2016-08-08 12:00:00,46.05,46.27,46.05,46.21,110035.0,31.4635,31.6138,31.4635,31.5728,110035.0
2016-08-08 12:10:00,46.21,46.23,46.15,46.22,37007.0,31.5728,31.5865,31.5318,31.5796,37007.0
2016-08-08 12:20:00,46.23,46.34,46.15,46.16,97383.0,31.5865,31.6616,31.5318,31.5386,97383.0
2016-08-08 12:30:00,46.15,46.18,46.12,46.18,33391.0,31.5318,31.5523,31.5113,31.5523,33391.0
2016-08-08 12:40:00,46.17,46.18,46.09,46.15,56375.0,31.5455,31.5523,31.4908,31.5318,56375.0
2016-08-08 12:50:00,46.16,46.24,46.15,46.19,26913.0,31.5386,31.5933,31.5318,31.5591,26913.0
2016-08-08 13:00:00,46.19,46.2,46.15,46.2,22966.0,31.5591,31.566,31.5318,31.566,22966.0
2016-08-08 13:10:00,46.2,46.22,46.17,46.21,22261.0,31.566,31.5796,31.5455,31.5728,22261.0
2016-08-08 13:20:00,46.2,46.21,46.15,46.18,25430.0,31.566,31.5728,31.5318,31.5523,25430.0
2016-08-08 13:30:00,46.18,46.21,46.16,46.18,24517.0,31.5523,31.5728,31.5386,31.5523,24517.0
2016-08-08 13:40:00,46.18,46.19,46.17,46.17,30089.0,31.5523,31.5591,31.5455,31.5455,30089.0
2016-08-08 13:50:00,46.17,46.23,46.16,46.21,27513.0,31.5455,31.5865,31.5386,31.5728,27513.0
2016-08-08 14:00:00,46.2,46.22,46.1,46.12,62225.0,31.566,31.5796,31.4976,31.5113,62225.0
2016-08-08 14:10:00,46.12,46.13,46.07,46.11,54004.0,31.5113,31.5181,31.4771,31.5045,54004.0
2016-08-08 14:20:00,46.1,46.1,45.99,46.04,55891.0,31.4976,31.4976,31.4225,31.4566,55891.0
2016-08-08 14:30:00,46.05,46.16,46.05,46.16,34800.0,31.4635,31.5386,31.4635,31.5386,34800.0
2016-08-08 14:40:00,46.16,46.2,46.13,46.19,32938.0,31.5386,31.566,31.5181,31.5591,32938.0
2016-08-08 14:50:00,46.18,46.19,46.13,46.14,39871.0,31.5523,31.5591,31.5181,31.525,39871.0
2016-08-08 15:00:00,46.14,46.15,46.12,46.13,48779.0,31.525,31.5318,31.5113,31.5181,48779.0
2016-08-08 15:10:00,46.13,46.16,46.11,46.13,65259.0,31.5181,31.5386,31.5045,31.5181,65259.0
2016-08-08 15:20:00,46.13,46.17,46.11,46.16,78420.0,31.5181,31.5455,31.5045,31.5386,78420.0
2016-08-08 15:30:00,46.16,46.2,46.14,46.2,104001.0,31.5386,31.566,31.525,31.566,104001.0
2016-08-08 15:40:00,46.21,46.24,46.19,46.19,68549.0,31.5728,31.5933,31.5591,31.5591,68549.0
2016-08-08 15:50:00,46.19,46.21,46.16,46.17,136371.0,31.5591,31.5728,31.5386,31.5455,136371.0
2016-08-09 09:30:00,46.2,46.5,46.18,46.42,48540.0,31.566,31.7709,31.5523,31.7163,48540.0
2016-08-09 09:40:00,46.4,46.41,46.14,46.2,30725.0,31.7026,31.7094,31.525,31.566,30725.0
2016-08-09 09:50:00,46.21,46.35,46.2,46.31,28936.0,31.5728,31.6684,31.566,31.6411,28936.0
2016-08-09 10:00:00,46.31,46.31,46.2,46.21,23151.0,31.6411,31.6411,31.566,31.5728,23151.0
2016-08-09 10:10:00,46.2,46.33,46.2,46.29,16524.0,31.566,31.6548,31.566,31.6274,16524.0
2016-08-09 10:20:00,46.3,46.35,46.26,46.35,24245.0,31.6343,31.6684,31.607,31.6684,24245.0
2016-08-09 10:30:00,46.35,46.37,46.32,46.32,23545.0,31.6684,31.6821,31.6479,31.6479,23545.0
2016-08-09 10:40:00,46.32,46.32,46.23,46.26,19652.0,31.6479,31.6479,31.5865,31.607,19652.0
2016-08-09 10:50:00,46.25,46.25,46.2,46.21,15579.0,31.6001,31.6001,31.566,31.5728,15579.0
2016-08-09 11:00:00,46.2,46.28,46.2,46.24,13411.0,31.566,31.6206,31.566,31.5933,13411.0
2016-08-09 11:10:00,46.24,46.27,46.19,46.24,16209.0,31.5933,31.6138,31.5591,31.5933,16209.0
2016-08-09 11:20:00,46.23,46.27,46.2,46.23,21991.0,31.5865,31.6138,31.566,31.5865,21991.0
2016-08-09 11:30:00,46.23,46.25,46.19,46.2,12498.0,31.5865,31.6001,31.5591,31.566,12498.0
2016-08-09 11:40:00,46.21,46.22,46.19,46.2,15780.0,31.5728,31.5796,31.5591,31.566,15780.0
2016-08-09 11:50:00,46.2,46.24,46.17,46.23,13128.0,31.566,31.5933,31.5455,31.5865,13128.0
2016-08-09 12:00:00,46.23,46.25,46.2,46.21,21338.0,31.5865,31.6001,31.566,31.5728,21338.0
2016-08-09 12:10:00,46.2,46.22,46.18,46.22,9227.0,31.566,31.5796,31.5523,31.5796,9227.0
2016-08-09 12:20:00,46.21,46.21,46.1,46.11,54661.0,31.5728,31.5728,31.4976,31.5045,54661.0
2016-08-09 12:30:00,46.11,46.11,46.04,46.04,19247.0,31.5045,31.5045,31.4566,31.4566,19247.0
2016-08-09 12:40:00,46.04,46.09,46.03,46.09,13996.0,31.4566,31.4908,31.4498,31.4908,13996.0
2016-08-09 12:50:00,46.09,46.11,46.06,46.1,11355.0,31.4908,31.5045,31.4703,31.4976,11355.0
2016-08-09 13:00:00,46.1,46.12,46.07,46.08,14832.0,31.4976,31.5113,31.4771,31.484,14832.0
2016-08-09 13:10:00,46.07,46.11,46.07,46.1,13620.0,31.4771,31.5045,31.4771,31.4976,13620.0
2016-08-09 13:20:00,46.11,46.13,46.09,46.11,13384.0,31.5045,31.5181,31.4908,31.5045,13384.0
2016-08-09 13:30:00,46.1,46.11,46.05,46.05,13094.0,31.4976,31.5045,31.4635,31.4635,13094.0
2016-08-09 13:40:00,46.05,46.06,46.01,46.04,13592.0,31.4635,31.4703,31.4361,31.4566,13592.0
2016-08-09 13:50:00,46.04,46.08,46.02,46.05,11105.0,31.4566,31.484,31.443,31.4635,11105.0
2016-08-09 14:00:00,46.05,46.06,46.04,46.04,11023.0,31.4635,31.4703,31.4566,31.4566,11023.0
2016-08-09 14:10:00,46.04,46.16,46.04,46.16,15324.0,31.4566,31.5386,31.4566,31.5386,15324.0
2016-08-09 14:20:00,46.14,46.15,46.11,46.11,13264.0,31.525,31.5318,31.5045,31.5045,13264.0
2016-08-09 14:30:00,46.11,46.14,46.07,46.09,15795.0,31.5045,31.525,31.4771,31.4908,15795.0
2016-08-09 14:40:00,46.08,46.08,46.03,46.04,27883.0,31.484,31.484,31.4498,31.4566,27883.0
2016-08-09 14:50:00,46.04,46.09,46.03,46.06,19864.0,31.4566,31.4908,31.4498,31.4703,19864.0
2016-08-09 15:00:00,46.08,46.1,46.06,46.08,15611.0,31.484,31.4976,31.4703,31.484,15611.0
2016-08-09 15:10:00,46.08,46.09,46.04,46.08,43995.0,31.484,31.4908,31.4566,31.484,43995.0
2016-08-09 15:20:00,46.07,46.1,46.06,46.09,22078.0,31.4771,31.4976,31.4703,31.4908,22078.0
2016-08-09 15:30:00,46.1,46.13,46.07,46.08,24090.0,31.4976,31.5181,31.4771,31.484,24090.0
2016-08-09 15:40:00,46.08,46.12,46.07,46.1,53111.0,31.484,31.5113,31.4771,31.4976,53111.0
2016-08-09 15:50:00,46.1,46.1,46.05,46.06,120361.0,31.4976,31.4976,31.4635,31.4703,120361.0
2016-08-10 09:30:00,46.07,46.25,46.07,46.2,56730.0,31.4771,31.6001,31.4771,31.566,56730.0
2016-08-10 09:40:00,46.2,46.22,46.12,46.13,20833.0,31.566,31.5796,31.5113,31.5181,20833.0
2016-08-10 09:50:00,46.15,46.25,46.13,46.23,27299.0,31.5318,31.6001,31.5181,31.5865,27299.0
2016-08-10 10:00:00,46.22,46.72,46.17,46.66,513044.0,31.5796,31.9212,31.5455,31.8802,513044.0
2016-08-10 10:10:00,46.66,46.83,46.64,46.81,275495.0,31.8802,31.9964,31.8666,31.9827,275495.0
2016-08-10 10:20:00,46.82,46.93,46.75,46.83,151574.0,31.9896,32.0647,31.9417,31.9964,151574.0
2016-08-10 10:30:00,46.82,47.17,46.75,47.15,254971.0,31.9896,32.2287,31.9417,32.215,254971.0
2016-08-10 10:40:00,47.15,47.39,47.12,47.12,279489.0,32.215,32.379,32.1945,32.1945,279489.0
2016-08-10 10:50:00,47.11,47.13,46.97,46.99,93443.0,32.1877,32.2014,32.0921,32.1057,93443.0
2016-08-10 11:00:00,46.99,47.17,46.76,46.89,195578.0,32.1057,32.2287,31.9486,32.0374,195578.0
2016-08-10 11:10:00,46.89,46.93,46.77,46.85,114401.0,32.0374,32.0647,31.9554,32.0101,114401.0
2016-08-10 11:20:00,46.83,46.87,46.73,46.87,81793.0,31.9964,32.0237,31.9281,32.0237,81793.0
2016-08-10 11:30:00,46.87,46.87,46.66,46.73,67841.0,32.0237,32.0237,31.8802,31.9281,67841.0
2016-08-10 11:40:00,46.72,46.76,46.66,46.74,46003.0,31.9212,31.9486,31.8802,31.9349,46003.0
2016-08-10 11:50:00,46.73,46.74,46.6,46.61,46499.0,31.9281,31.9349,31.8393,31.8461,46499.0
2016-08-10 12:00:00,46.61,46.65,46.53,46.63,49851.0,31.8461,31.8734,31.7914,31.8598,49851.0
2016-08-10 12:10:00,46.63,46.64,46.56,46.59,46161.0,31.8598,31.8666,31.8119,31.8324,46161.0
2016-08-10 12:20:00,46.59,46.59,46.55,46.59,42306.0,31.8324,31.8324,31.8051,31.8324,42306.0
2016-08-10 12:30:00,46.58,46.72,46.58,46.71,67691.0,31.8256,31.9212,31.8256,31.9144,67691.0
2016-08-10 12:40:00,46.69,46.7,46.64,46.68,28535.0,31.9007,31.9076,31.8666,31.8939,28535.0
2016-08-10 12:50:00,46.68,46.73,46.67,46.71,26182.0,31.8939,31.9281,31.8871,31.9144,26182.0
2016-08-10 13:00:00,46.71,46.71,46.62,46.65,24535.0,31.9144,31.9144,31.8529,31.8734,24535.0
2016-08-10 13:10:00,46.64,46.65,46.54,46.55,37993.0,31.8666,31.8734,31.7983,31.8051,37993.0
2016-08-10 13:20:00,46.55,46.79,46.54,46.79,75870.0,31.8051,31.9691,31.7983,31.9691,75870.0
2016-08-10 13:30:00,46.8,46.81,46.69,46.69,50176.0,31.9759,31.9827,31.9007,31.9007,50176.0
2016-08-10 13:40:00,46.69,46.78,46.68,46.77,33224.0,31.9007,31.9622,31.8939,31.9554,33224.0
2016-08-10 13:50:00,46.78,46.8,46.76,46.77,25437.0,31.9622,31.9759,31.9486,31.9554,25437.0
2016-08-10 14:00:00,46.76,46.8,46.72,46.72,40430.0,31.9486,31.9759,31.9212,31.9212,40430.0
2016-08-10 14:10:00,46.72,46.76,46.63,46.65,51725.0,31.9212,31.9486,31.8598,31.8734,51725.0
2016-08-10 14:20:00,46.65,46.72,46.64,46.71,49307.0,31.8734,31.9212,31.8666,31.9144,49307.0
2016-08-10 14:30:00,46.71,46.75,46.67,46.68,56538.0,31.9144,31.9417,31.8871,31.8939,56538.0
2016-08-10 14:40:00,46.68,46.73,46.67,46.72,45151.0,31.8939,31.9281,31.8871,31.9212,45151.0
2016-08-10 14:50:00,46.71,46.74,46.67,46.72,51146.0,31.9144,31.9349,31.8871,31.9212,51146.0
2016-08-10 15:00:00,46.71,46.75,46.7,46.72,65504.0,31.9144,31.9417,31.9076,31.9212,65504.0
2016-08-10 15:10:00,46.71,46.75,46.69,46.73,52351.0,31.9144,31.9417,31.9007,31.9281,52351.0
2016-08-10 15:20:00,46.73,46.75,46.72,46.73,44980.0,31.9281,31.9417,31.9212,31.9281,44980.0
2016-08-10 15:30:00,46.73,46.78,46.72,46.77,114974.0,31.9281,31.9622,31.9212,31.9554,114974.0
2016-08-10 15:40:00,46.76,46.82,46.72,46.8,110079.0,31.9486,31.9896,31.9212,31.9759,110079.0
2016-08-10 15:50:00,46.8,46.81,46.76,46.79,176871.0,31.9759,31.9827,31.9486,31.9691,176871.0
2016-08-11 09:30:00,46.46,47.02,46.46,46.82,256736.0,32.0412,32.4274,32.0412,32.2895,256736.0
2016-08-11 09:40:00,46.84,46.89,46.66,46.81,82207.0,32.3033,32.3378,32.1791,32.2826,82207.0
2016-08-11 09:50:00,46.81,46.85,46.69,46.71,145672.0,32.2826,32.3102,32.1998,32.2136,145672.0
2016-08-11 10:00:00,46.7,46.76,46.63,46.69,64954.0,32.2067,32.2481,32.1585,32.1998,64954.0
2016-08-11 10:10:00,46.71,46.77,46.58,46.6,68362.0,32.2136,32.255,32.124,32.1378,68362.0
2016-08-11 10:20:00,46.6,46.66,46.59,46.63,49776.0,32.1378,32.1791,32.1309,32.1585,49776.0
2016-08-11 10:30:00,46.63,46.65,46.52,46.63,39838.0,32.1585,32.1723,32.0826,32.1585,39838.0
2016-08-11 10:40:00,46.64,46.69,46.57,46.57,32871.0,32.1654,32.1998,32.1171,32.1171,32871.0
2016-08-11 10:50:00,46.58,46.6,46.55,46.58,35861.0,32.124,32.1378,32.1033,32.124,35861.0
2016-08-11 11:00:00,46.59,46.62,46.54,46.59,35582.0,32.1309,32.1516,32.0964,32.1309,35582.0
2016-08-11 11:10:00,46.59,46.62,46.55,46.61,48040.0,32.1309,32.1516,32.1033,32.1447,48040.0
2016-08-11 11:20:00,46.61,46.61,46.59,46.6,19908.0,32.1447,32.1447,32.1309,32.1378,19908.0
2016-08-11 11:30:00,46.6,46.65,46.59,46.64,38739.0,32.1378,32.1723,32.1309,32.1654,38739.0
2016-08-11 11:40:00,46.64,46.69,46.64,46.67,27475.0,32.1654,32.1998,32.1654,32.186,27475.0
2016-08-11 11:50:00,46.67,46.67,46.61,46.64,22544.0,32.186,32.186,32.1447,32.1654,22544.0
2016-08-11 12:00:00,46.64,46.65,46.6,46.64,16740.0,32.1654,32.1723,32.1378,32.1654,16740.0
2016-08-11 12:10:00,46.64,46.64,46.59,46.64,33164.0,32.1654,32.1654,32.1309,32.1654,33164.0
2016-08-11 12:20:00,46.63,46.79,46.62,46.78,92550.0,32.1585,32.2688,32.1516,32.2619,92550.0
2016-08-11 12:30:00,46.78,46.83,46.77,46.81,42284.0,32.2619,32.2964,32.255,32.2826,42284.0
2016-08-11 12:40:00,46.81,46.85,46.76,46.77,43864.0,32.2826,32.3102,32.2481,32.255,43864.0
2016-08-11 12:50:00,46.78,46.78,46.73,46.74,23462.0,32.2619,32.2619,32.2274,32.2343,23462.0
2016-08-11 13:00:00,46.75,46.77,46.73,46.77,26485.0,32.2412,32.255,32.2274,32.255,26485.0
2016-08-11 13:10:00,46.76,46.77,46.71,46.72,24540.0,32.2481,32.255,32.2136,32.2205,24540.0
2016-08-11 13:20:00,46.72,46.74,46.69,46.72,20108.0,32.2205,32.2343,32.1998,32.2205,20108.0
2016-08-11 13:30:00,46.71,46.76,46.7,46.75,36401.0,32.2136,32.2481,32.2067,32.2412,36401.0
2016-08-11 13:40:00,46.75,46.77,46.74,46.76,25815.0,32.2412,32.255,32.2343,32.2481,25815.0
2016-08-11 13:50:00,46.75,46.78,46.75,46.77,30365.0,32.2412,32.2619,32.2412,32.255,30365.0
2016-08-11 14:00:00,46.78,46.81,46.75,46.81,46213.0,32.2619,32.2826,32.2412,32.2826,46213.0
2016-08-11 14:10:00,46.81,46.92,46.81,46.88,63777.0,32.2826,32.3585,32.2826,32.3309,63777.0
2016-08-11 14:20:00,46.87,46.88,46.83,46.84,37795.0,32.324,32.3309,32.2964,32.3033,37795.0
2016-08-11 14:30:00,46.83,46.88,46.82,46.85,42304.0,32.2964,32.3309,32.2895,32.3102,42304.0
2016-08-11 14:40:00,46.85,46.89,46.83,46.89,43932.0,32.3102,32.3378,32.2964,32.3378,43932.0
2016-08-11 14:50:00,46.89,46.92,46.84,46.87,52742.0,32.3378,32.3585,32.3033,32.324,52742.0
2016-08-11 15:00:00,46.88,46.94,46.87,46.93,46157.0,32.3309,32.3722,32.324,32.3654,46157.0
2016-08-11 15:10:00,46.94,46.98,46.92,46.97,83124.0,32.3722,32.3998,32.3585,32.3929,83124.0
2016-08-11 15:20:00,46.98,46.98,46.93,46.95,81301.0,32.3998,32.3998,32.3654,32.3791,81301.0
2016-08-11 15:30:00,46.94,47.0,46.92,46.99,93220.0,32.3722,32.4136,32.3585,32.4067,93220.0
2016-08-11 15:40:00,47.0,47.0,46.92,46.93,120571.0,32.4136,32.4136,32.3585,32.3654,120571.0
2016-08-11 15:50:00,46.93,46.98,46.92,46.94,228952.0,32.3654,32.3998,32.3585,32.3722,228952.0
2016-08-12 09:30:00,46.84,47.02,46.75,46.77,117887.0,32.3033,32.4274,32.2412,32.255,117887.0
2016-08-12 09:40:00,46.78,46.87,46.74,46.78,51920.0,32.2619,32.324,32.2343,32.2619,51920.0
2016-08-12 09:50:00,46.78,46.87,46.75,46.83,39899.0,32.2619,32.324,32.2412,32.2964,39899.0
2016-08-12 10:00:00,46.82,46.84,46.74,46.76,43528.0,32.2895,32.3033,32.2343,32.2481,43528.0
2016-08-12 10:10:00,46.76,46.77,46.73,46.74,39822.0,32.2481,32.255,32.2274,32.2343,39822.0
2016-08-12 10:20:00,46.74,46.76,46.69,46.73,30061.0,32.2343,32.2481,32.1998,32.2274,30061.0
2016-08-12 10:30:00,46.74,46.78,46.73,46.78,48733.0,32.2343,32.2619,32.2274,32.2619,48733.0
2016-08-12 10:40:00,46.77,46.78,46.7,46.75,77210.0,32.255,32.2619,32.2067,32.2412,77210.0
2016-08-12 10:50:00,46.75,46.78,46.7,46.7,49104.0,32.2412,32.2619,32.2067,32.2067,49104.0
2016-08-12 11:00:00,46.71,46.73,46.67,46.68,28175.0,32.2136,32.2274,32.186,32.1929,28175.0
2016-08-12 11:10:00,46.69,46.7,46.63,46.64,46282.0,32.1998,32.2067,32.1585,32.1654,46282.0
2016-08-12 11:20:00,46.64,46.67,46.63,46.66,40300.0,32.1654,32.186,32.1585,32.1791,40300.0
2016-08-12 11:30:00,46.67,46.7,46.67,46.67,15126.0,32.186,32.2067,32.186,32.186,15126.0
2016-08-12 11:40:00,46.67,46.67,46.61,46.64,19997.0,32.186,32.186,32.1447,32.1654,19997.0
2016-08-12 11:50:00,46.65,46.66,46.54,46.58,28617.0,32.1723,32.1791,32.0964,32.124,28617.0
2016-08-12 12:00:00,46.57,46.59,46.51,46.55,20132.0,32.1171,32.1309,32.0757,32.1033,20132.0
2016-08-12 12:10:00,46.54,46.55,46.47,46.47,22337.0,32.0964,32.1033,32.0481,32.0481,22337.0
2016-08-12 12:20:00,46.48,46.5,46.45,46.46,24026.0,32.055,32.0688,32.0343,32.0412,24026.0
2016-08-12 12:30:00,46.47,46.48,46.45,46.45,15750.0,32.0481,32.055,32.0343,32.0343,15750.0
2016-08-12 12:40:00,46.44,46.46,46.42,46.42,16171.0,32.0274,32.0412,32.0136,32.0136,16171.0
2016-08-12 12:50:00,46.42,46.46,46.4,46.43,25094.0,32.0136,32.0412,31.9998,32.0205,25094.0
2016-08-12 13:00:00,46.43,46.44,46.35,46.35,15946.0,32.0205,32.0274,31.9654,31.9654,15946.0
2016-08-12 13:10:00,46.36,46.48,46.36,46.48,23845.0,31.9723,32.055,31.9723,32.055,23845.0
2016-08-12 13:20:00,46.48,46.49,46.44,46.49,26298.0,32.055,32.0619,32.0274,32.0619,26298.0
2016-08-12 13:30:00,46.49,46.49,46.41,46.43,93402.0,32.0619,32.0619,32.0067,32.0205,93402.0
2016-08-12 13:40:00,46.43,46.46,46.39,46.42,63180.0,32.0205,32.0412,31.9929,32.0136,63180.0
2016-08-12 13:50:00,46.43,46.43,46.3,46.36,66693.0,32.0205,32.0205,31.9309,31.9723,66693.0
2016-08-12 14:00:00,46.38,46.43,46.37,46.42,28207.0,31.986,32.0205,31.9791,32.0136,28207.0
2016-08-12 14:10:00,46.41,46.43,46.4,46.41,44949.0,32.0067,32.0205,31.9998,32.0067,44949.0
2016-08-12 14:20:00,46.41,46.44,46.4,46.4,14675.0,32.0067,32.0274,31.9998,31.9998,14675.0
2016-08-12 14:30:00,46.4,46.41,46.36,46.37,15350.0,31.9998,32.0067,31.9723,31.9791,15350.0
2016-08-12 14:40:00,46.37,46.43,46.37,46.41,35212.0,31.9791,32.0205,31.9791,32.0067,35212.0
2016-08-12 14:50:00,46.42,46.42,46.38,46.38,15903.0,32.0136,32.0136,31.986,31.986,15903.0
2016-08-12 15:00:00,46.39,46.4,46.36,46.37,27953.0,31.9929,31.9998,31.9723,31.9791,27953.0
2016-08-12 15:10:00,46.38,46.38,46.33,46.34,31715.0,31.986,31.986,31.9516,31.9585,31715.0
2016-08-12 15:20:00,46.35,46.35,46.32,46.34,35681.0,31.9654,31.9654,31.9447,31.9585,35681.0
2016-08-12 15:30:00,46.35,46.4,46.34,46.39,68798.0,31.9654,31.9998,31.9585,31.9929,68798.0
2016-08-12 15:40:00,46.39,46.48,46.38,46.47,129053.0,31.9929,32.055,31.986,32.0481,129053.0
2016-08-12 15:50:00,46.46,46.53,46.44,46.5,352351.0,32.0412,32.0895,32.0274,32.0688,352351.0
2016-08-15 09:30:00,46.5,46.78,46.5,46.68,44969.0,32.0688,32.2619,32.0688,32.1929,44969.0
2016-08-15 09:40:00,46.69,46.75,46.59,46.71,35426.0,32.1998,32.2412,32.1309,32.2136,35426.0
2016-08-15 09:50:00,46.72,46.75,46.53,46.64,34129.0,32.2205,32.2412,32.0895,32.1654,34129.0
2016-08-15 10:00:00,46.67,46.69,46.59,46.61,37208.0,32.186,32.1998,32.1309,32.1447,37208.0
2016-08-15 10:10:00,46.63,46.71,46.59,46.69,27299.0,32.1585,32.2136,32.1309,32.1998,27299.0
2016-08-15 10:20:00,46.7,46.75,46.7,46.73,17513.0,32.2067,32.2412,32.2067,32.2274,17513.0
2016-08-15 10:30:00,46.73,46.79,46.73,46.76,17422.0,32.2274,32.2688,32.2274,32.2481,17422.0
2016-08-15 10:40:00,46.77,46.85,46.77,46.8,19414.0,32.255,32.3102,32.255,32.2757,19414.0
2016-08-15 10:50:00,46.81,46.84,46.78,46.81,18375.0,32.2826,32.3033,32.2619,32.2826,18375.0
2016-08-15 11:00:00,46.81,46.83,46.77,46.82,32819.0,32.2826,32.2964,32.255,32.2895,32819.0
2016-08-15 11:10:00,46.82,46.88,46.79,46.87,23135.0,32.2895,32.3309,32.2688,32.324,23135.0
2016-08-15 11:20:00,46.87,46.88,46.78,46.79,38884.0,32.324,32.3309,32.2619,32.2688,38884.0
2016-08-15 11:30:00,46.79,46.81,46.76,46.81,19294.0,32.2688,32.2826,32.2481,32.2826,19294.0
2016-08-15 11:40:00,46.81,46.82,46.68,46.69,23317.0,32.2826,32.2895,32.1929,32.1998,23317.0
2016-08-15 11:50:00,46.68,46.7,46.65,46.67,35994.0,32.1929,32.2067,32.1723,32.186,35994.0
2016-08-15 12:00:00,46.68,46.76,46.68,46.75,21088.0,32.1929,32.2481,32.1929,32.2412,21088.0
2016-08-15 12:10:00,46.76,46.76,46.72,46.74,28379.0,32.2481,32.2481,32.2205,32.2343,28379.0
2016-08-15 12:20:00,46.73,46.78,46.73,46.77,24767.0,32.2274,32.2619,32.2274,32.255,24767.0
2016-08-15 12:30:00,46.77,46.78,46.71,46.73,41579.0,32.255,32.2619,32.2136,32.2274,41579.0
2016-08-15 12:40:00,46.73,46.76,46.63,46.65,60357.0,32.2274,32.2481,32.1585,32.1723,60357.0
2016-08-15 12:50:00,46.65,46.68,46.62,46.66,22390.0,32.1723,32.1929,32.1516,32.1791,22390.0
2016-08-15 13:00:00,46.66,46.68,46.62,46.62,31252.0,32.1791,32.1929,32.1516,32.1516,31252.0
2016-08-15 13:10:00,46.61,46.61,46.58,46.59,18372.0,32.1447,32.1447,32.124,32.1309,18372.0
2016-08-15 13:20:00,46.59,46.63,46.53,46.6,43146.0,32.1309,32.1585,32.0895,32.1378,43146.0
2016-08-15 13:30:00,46.61,46.62,46.57,46.58,14750.0,32.1447,32.1516,32.1171,32.124,14750.0
2016-08-15 13:40:00,46.57,46.58,46.55,46.55,19039.0,32.1171,32.124,32.1033,32.1033,19039.0
2016-08-15 13:50:00,46.55,46.57,46.53,46.54,22006.0,32.1033,32.1171,32.0895,32.0964,22006.0
2016-08-15 14:00:00,46.54,46.56,46.53,46.54,21852.0,32.0964,32.1102,32.0895,32.0964,21852.0
2016-08-15 14:10:00,46.53,46.53,46.48,46.5,38177.0,32.0895,32.0895,32.055,32.0688,38177.0
2016-08-15 14:20:00,46.5,46.51,46.46,46.5,45850.0,32.0688,32.0757,32.0412,32.0688,45850.0
2016-08-15 14:30:00,46.5,46.5,46.47,46.49,36077.0,32.0688,32.0688,32.0481,32.0619,36077.0
2016-08-15 14:40:00,46.49,46.51,46.46,46.47,44548.0,32.0619,32.0757,32.0412,32.0481,44548.0
2016-08-15 14:50:00,46.48,46.5,46.47,46.48,28670.0,32.055,32.0688,32.0481,32.055,28670.0
2016-08-15 15:00:00,46.48,46.51,46.45,46.46,53032.0,32.055,32.0757,32.0343,32.0412,53032.0
2016-08-15 15:10:00,46.47,46.48,46.38,46.39,79746.0,32.0481,32.055,31.986,31.9929,79746.0
2016-08-15 15:20:00,46.38,46.42,46.36,46.41,84023.0,31.986,32.0136,31.9723,32.0067,84023.0
2016-08-15 15:30:00,46.42,46.45,46.4,46.41,57737.0,32.0136,32.0343,31.9998,32.0067,57737.0
2016-08-15 15:40:00,46.41,46.44,46.37,46.38,96335.0,32.0067,32.0274,31.9791,31.986,96335.0
2016-08-15 15:50:00,46.38,46.4,46.32,46.32,215689.0,31.986,31.9998,31.9447,31.9447,215689.0
2016-08-16 09:30:00,46.45,47.35,46.43,47.26,349281.0,32.0343,32.655,32.0205,32.5929,349281.0
2016-08-16 09:40:00,47.26,47.48,47.1,47.41,275203.0,32.5929,32.7447,32.4826,32.6964,275203.0
2016-08-16 09:50:00,47.39,47.39,47.22,47.26,73959.0,32.6826,32.6826,32.5654,32.5929,73959.0
2016-08-16 10:00:00,47.24,47.33,47.22,47.24,94475.0,32.5791,32.6412,32.5654,32.5791,94475.0
2016-08-16 10:10:00,47.23,47.28,47.17,47.25,85701.0,32.5722,32.6067,32.5309,32.586,85701.0
2016-08-16 10:20:00,47.26,47.27,47.14,47.26,114497.0,32.5929,32.5998,32.5102,32.5929,114497.0
2016-08-16 10:30:00,47.26,47.4,47.25,47.36,67494.0,32.5929,32.6895,32.586,32.6619,67494.0
2016-08-16 10:40:00,47.36,47.36,47.25,47.29,46493.0,32.6619,32.6619,32.586,32.6136,46493.0
2016-08-16 10:50:00,47.29,47.35,47.14,47.15,45672.0,32.6136,32.655,32.5102,32.5171,45672.0
2016-08-16 11:00:00,47.14,47.21,47.11,47.2,42675.0,32.5102,32.5585,32.4895,32.5516,42675.0
2016-08-16 11:10:00,47.19,47.19,47.1,47.13,78382.0,32.5447,32.5447,32.4826,32.5033,78382.0
2016-08-16 11:20:00,47.12,47.16,47.07,47.11,53110.0,32.4964,32.524,32.4619,32.4895,53110.0
2016-08-16 11:30:00,47.12,47.19,47.09,47.09,67306.0,32.4964,32.5447,32.4757,32.4757,67306.0
2016-08-16 11:40:00,47.09,47.09,47.01,47.05,38233.0,32.4757,32.4757,32.4205,32.4481,38233.0
2016-08-16 11:50:00,47.06,47.12,47.03,47.04,80621.0,32.455,32.4964,32.4343,32.4412,80621.0
2016-08-16 12:00:00,47.05,47.05,46.91,46.94,32272.0,32.4481,32.4481,32.3516,32.3722,32272.0
2016-08-16 12:10:00,46.95,46.96,46.84,46.84,47964.0,32.3791,32.386,32.3033,32.3033,47964.0
2016-08-16 12:20:00,46.84,46.91,46.82,46.9,38695.0,32.3033,32.3516,32.2895,32.3447,38695.0
2016-08-16 12:30:00,46.89,46.9,46.83,46.84,33775.0,32.3378,32.3447,32.2964,32.3033,33775.0
2016-08-16 12:40:00,46.84,46.95,46.84,46.95,39561.0,32.3033,32.3791,32.3033,32.3791,39561.0
2016-08-16 12:50:00,46.95,46.95,46.85,46.85,34979.0,32.3791,32.3791,32.3102,32.3102,34979.0
2016-08-16 13:00:00,46.86,46.91,46.85,46.89,34789.0,32.3171,32.3516,32.3102,32.3378,34789.0
2016-08-16 13:10:00,46.9,46.9,46.82,46.83,26323.0,32.3447,32.3447,32.2895,32.2964,26323.0
2016-08-16 13:20:00,46.83,46.83,46.77,46.8,17194.0,32.2964,32.2964,32.255,32.2757,17194.0
2016-08-16 13:30:00,46.8,46.81,46.77,46.8,24548.0,32.2757,32.2826,32.255,32.2757,24548.0
2016-08-16 13:40:00,46.8,46.84,46.8,46.84,26438.0,32.2757,32.3033,32.2757,32.3033,26438.0
2016-08-16 13:50:00,46.83,46.84,46.8,46.81,28016.0,32.2964,32.3033,32.2757,32.2826,28016.0
2016-08-16 14:00:00,46.8,46.85,46.8,46.83,34759.0,32.2757,32.3102,32.2757,32.2964,34759.0
2016-08-16 14:10:00,46.83,46.86,46.75,46.76,48136.0,32.2964,32.3171,32.2412,32.2481,48136.0
2016-08-16 14:20:00,46.76,46.86,46.75,46.86,40809.0,32.2481,32.3171,32.2412,32.3171,40809.0
2016-08-16 14:30:00,46.87,46.88,46.77,46.78,27448.0,32.324,32.3309,32.255,32.2619,27448.0
2016-08-16 14:40:00,46.77,46.81,46.75,46.77,29872.0,32.255,32.2826,32.2412,32.255,29872.0
2016-08-16 14:50:00,46.77,46.85,46.77,46.85,25938.0,32.255,32.3102,32.255,32.3102,25938.0
2016-08-16 15:00:00,46.84,46.85,46.8,46.8,22271.0,32.3033,32.3102,32.2757,32.2757,22271.0
2016-08-16 15:10:00,46.8,46.81,46.75,46.76,33841.0,32.2757,32.2826,32.2412,32.2481,33841.0
2016-08-16 15:20:00,46.77,46.79,46.73,46.74,38100.0,32.255,32.2688,32.2274,32.2343,38100.0
2016-08-16 15:30:00,46.74,46.75,46.68,46.69,75681.0,32.2343,32.2412,32.1929,32.1998,75681.0
2016-08-16 15:40:00,46.68,46.72,46.68,46.69,90000.0,32.1929,32.2205,32.1929,32.1998,90000.0
2016-08-16 15:50:00,46.7,46.7,46.65,46.67,151776.0,32.2067,32.2067,32.1723,32.186,151776.0
2016-08-17 09:30:00,46.76,46.85,46.72,46.76,71065.0,32.2481,32.3102,32.2205,32.2481,71065.0
2016-08-17 09:40:00,46.76,46.89,46.75,46.88,50452.0,32.2481,32.3378,32.2412,32.3309,50452.0
2016-08-17 09:50:00,46.88,46.95,46.8,46.8,72424.0,32.3309,32.3791,32.2757,32.2757,72424.0
2016-08-17 10:00:00,46.8,46.89,46.79,46.88,48700.0,32.2757,32.3378,32.2688,32.3309,48700.0
2016-08-17 10:10:00,46.87,47.0,46.85,46.97,39121.0,32.324,32.4136,32.3102,32.3929,39121.0
2016-08-17 10:20:00,46.98,47.08,46.93,47.07,44093.0,32.3998,32.4688,32.3654,32.4619,44093.0
2016-08-17 10:30:00,47.08,47.12,46.99,46.99,55627.0,32.4688,32.4964,32.4067,32.4067,55627.0
2016-08-17 10:40:00,46.99,47.0,46.92,46.94,43886.0,32.4067,32.4136,32.3585,32.3722,43886.0
2016-08-17 10:50:00,46.94,46.96,46.85,46.86,56419.0,32.3722,32.386,32.3102,32.3171,56419.0
2016-08-17 11:00:00,46.85,46.91,46.84,46.87,46363.0,32.3102,32.3516,32.3033,32.324,46363.0
2016-08-17 11:10:00,46.87,46.89,46.84,46.85,38313.0,32.324,32.3378,32.3033,32.3102,38313.0
2016-08-17 11:20:00,46.85,46.87,46.79,46.84,103475.0,32.3102,32.324,32.2688,32.3033,103475.0
2016-08-17 11:30:00,46.84,46.84,46.76,46.77,22709.0,32.3033,32.3033,32.2481,32.255,22709.0
2016-08-17 11:40:00,46.77,46.78,46.74,46.76,27831.0,32.255,32.2619,32.2343,32.2481,27831.0
2016-08-17 11:50:00,46.76,46.84,46.75,46.79,45035.0,32.2481,32.3033,32.2412,32.2688,45035.0
2016-08-17 12:00:00,46.79,46.8,46.75,46.79,29509.0,32.2688,32.2757,32.2412,32.2688,29509.0
2016-08-17 12:10:00,46.79,46.81,46.73,46.75,32845.0,32.2688,32.2826,32.2274,32.2412,32845.0
2016-08-17 12:20:00,46.74,46.8,46.74,46.78,37383.0,32.2343,32.2757,32.2343,32.2619,37383.0
2016-08-17 12:30:00,46.78,46.83,46.76,46.81,54548.0,32.2619,32.2964,32.2481,32.2826,54548.0
2016-08-17 12:40:00,46.81,46.95,46.81,46.95,41654.0,32.2826,32.3791,32.2826,32.3791,41654.0
2016-08-17 12:50:00,46.95,47.0,46.94,46.96,30733.0,32.3791,32.4136,32.3722,32.386,30733.0
2016-08-17 13:00:00,46.96,47.0,46.94,47.0,23340.0,32.386,32.4136,32.3722,32.4136,23340.0
2016-08-17 13:10:00,47.0,47.0,46.9,46.91,26996.0,32.4136,32.4136,32.3447,32.3516,26996.0
2016-08-17 13:20:00,46.9,46.91,46.86,46.91,20605.0,32.3447,32.3516,32.3171,32.3516,20605.0
2016-08-17 13:30:00,46.91,46.98,46.89,46.96,24269.0,32.3516,32.3998,32.3378,32.386,24269.0
2016-08-17 13:40:00,46.97,47.01,46.97,46.98,25054.0,32.3929,32.4205,32.3929,32.3998,25054.0
2016-08-17 13:50:00,46.99,47.0,46.96,46.98,25717.0,32.4067,32.4136,32.386,32.3998,25717.0
2016-08-17 14:00:00,46.98,47.06,46.9,47.03,41816.0,32.3998,32.455,32.3447,32.4343,41816.0
2016-08-17 14:10:00,47.02,47.1,47.0,47.02,39066.0,32.4274,32.4826,32.4136,32.4274,39066.0
2016-08-17 14:20:00,47.03,47.09,46.97,47.08,35690.0,32.4343,32.4757,32.3929,32.4688,35690.0
2016-08-17 14:30:00,47.08,47.19,47.04,47.17,91652.0,32.4688,32.5447,32.4412,32.5309,91652.0
2016-08-17 14:40:00,47.17,47.22,47.15,47.2,47763.0,32.5309,32.5654,32.5171,32.5516,47763.0
2016-08-17 14:50:00,47.2,47.22,47.14,47.16,63941.0,32.5516,32.5654,32.5102,32.524,63941.0
2016-08-17 15:00:00,47.16,47.18,47.09,47.13,71611.0,32.524,32.5378,32.4757,32.5033,71611.0
2016-08-17 15:10:00,47.14,47.18,47.12,47.16,61394.0,32.5102,32.5378,32.4964,32.524,61394.0
2016-08-17 15:20:00,47.16,47.23,47.16,47.22,68773.0,32.524,32.5722,32.524,32.5654,68773.0
2016-08-17 15:30:00,47.22,47.25,47.19,47.25,84931.0,32.5654,32.586,32.5447,32.586,84931.0
2016-08-17 15:40:00,47.25,47.33,47.25,47.31,126880.0,32.586,32.6412,32.586,32.6274,126880.0
2016-08-17 15:50:00,47.31,47.32,47.28,47.3,253820.0,32.6274,32.6343,32.6067,32.6205,253820.0
2016-08-18 09:30:00,47.29,47.45,47.25,47.45,61033.0,32.6136,32.724,32.586,32.724,61033.0
2016-08-18 09:40:00,47.43,47.53,47.34,47.51,112184.0,32.7102,32.7791,32.6481,32.7654,112184.0
2016-08-18 09:50:00,47.51,47.65,47.43,47.64,94439.0,32.7654,32.8619,32.7102,32.855,94439.0
2016-08-18 10:00:00,47.64,47.64,47.48,47.48,62479.0,32.855,32.855,32.7447,32.7447,62479.0
2016-08-18 10:10:00,47.49,47.54,47.46,47.46,31623.0,32.7516,32.786,32.7309,32.7309,31623.0
2016-08-18 10:20:00,47.46,47.46,47.37,47.39,29336.0,32.7309,32.7309,32.6688,32.6826,29336.0
2016-08-18 10:30:00,47.39,47.46,47.33,47.38,50445.0,32.6826,32.7309,32.6412,32.6757,50445.0
2016-08-18 10:40:00,47.38,47.4,47.36,47.36,21324.0,32.6757,32.6895,32.6619,32.6619,21324.0
2016-08-18 10:50:00,47.37,47.42,47.36,47.41,25052.0,32.6688,32.7033,32.6619,32.6964,25052.0
2016-08-18 11:00:00,47.42,47.49,47.37,47.48,37591.0,32.7033,32.7516,32.6688,32.7447,37591.0
2016-08-18 11:10:00,47.48,47.57,47.47,47.54,29872.0,32.7447,32.8067,32.7378,32.786,29872.0
2016-08-18 11:20:00,47.55,47.56,47.47,47.48,32264.0,32.7929,32.7998,32.7378,32.7447,32264.0
2016-08-18 11:30:00,47.48,47.7,47.43,47.61,87363.0,32.7447,32.8964,32.7102,32.8343,87363.0
2016-08-18 11:40:00,47.6,47.66,47.55,47.65,29138.0,32.8274,32.8688,32.7929,32.8619,29138.0
2016-08-18 11:50:00,47.65,47.65,47.53,47.54,26009.0,32.8619,32.8619,32.7791,32.786,26009.0
2016-08-18 12:00:00,47.54,47.54,47.43,47.45,27600.0,32.786,32.786,32.7102,32.724,27600.0
2016-08-18 12:10:00,47.45,47.45,47.41,47.42,19889.0,32.724,32.724,32.6964,32.7033,19889.0
2016-08-18 12:20:00,47.43,47.43,47.35,47.36,45545.0,32.7102,32.7102,32.655,32.6619,45545.0
2016-08-18 12:30:00,47.36,47.36,47.3,47.36,31827.0,32.6619,32.6619,32.6205,32.6619,31827.0
2016-08-18 12:40:00,47.36,47.4,47.35,47.38,43445.0,32.6619,32.6895,32.655,32.6757,43445.0
2016-08-18 12:50:00,47.38,47.38,47.3,47.31,31997.0,32.6757,32.6757,32.6205,32.6274,31997.0
2016-08-18 13:00:00,47.32,47.36,47.31,47.36,59952.0,32.6343,32.6619,32.6274,32.6619,59952.0
2016-08-18 13:10:00,47.36,47.39,47.36,47.39,24582.0,32.6619,32.6826,32.6619,32.6826,24582.0
2016-08-18 13:20:00,47.38,47.47,47.38,47.46,32353.0,32.6757,32.7378,32.6757,32.7309,32353.0
2016-08-18 13:30:00,47.45,47.51,47.44,47.51,30021.0,32.724,32.7654,32.7171,32.7654,30021.0
2016-08-18 13:40:00,47.51,47.51,47.38,47.42,43130.0,32.7654,32.7654,32.6757,32.7033,43130.0
2016-08-18 13:50:00,47.42,47.48,47.42,47.46,21846.0,32.7033,32.7447,32.7033,32.7309,21846.0
2016-08-18 14:00:00,47.47,47.47,47.39,47.44,37330.0,32.7378,32.7378,32.6826,32.7171,37330.0
2016-08-18 14:10:00,47.45,47.46,47.43,47.45,21397.0,32.724,32.7309,32.7102,32.724,21397.0
2016-08-18 14:20:00,47.44,47.45,47.39,47.41,30693.0,32.7171,32.724,32.6826,32.6964,30693.0
2016-08-18 14:30:00,47.42,47.45,47.36,47.4,38687.0,32.7033,32.724,32.6619,32.6895,38687.0
2016-08-18 14:40:00,47.4,47.46,47.39,47.45,42549.0,32.6895,32.7309,32.6826,32.724,42549.0
2016-08-18 14:50:00,47.45,47.45,47.38,47.4,28601.0,32.724,32.724,32.6757,32.6895,28601.0
2016-08-18 15:00:00,47.39,47.47,47.39,47.47,27963.0,32.6826,32.7378,32.6826,32.7378,27963.0
2016-08-18 15:10:00,47.48,47.65,47.48,47.59,149824.0,32.7447,32.8619,32.7447,32.8205,149824.0
2016-08-18 15:20:00,47.59,47.66,47.59,47.63,49136.0,32.8205,32.8688,32.8205,32.8481,49136.0
2016-08-18 15:30:00,47.64,47.64,47.53,47.53,72445.0,32.855,32.855,32.7791,32.7791,72445.0
2016-08-18 15:40:00,47.54,47.59,47.5,47.5,72747.0,32.786,32.8205,32.7585,32.7585,72747.0
2016-08-18 15:50:00,47.51,47.62,47.51,47.6,178891.0,32.7654,32.8412,32.7654,32.8274,178891.0
2016-08-19 09:30:00,47.33,47.4,47.08,47.08,131850.0,32.6412,32.6895,32.4688,32.4688,131850.0
2016-08-19 09:40:00,47.07,47.12,46.86,46.94,57884.0,32.4619,32.4964,32.3171,32.3722,57884.0
2016-08-19 09:50:00,46.91,47.06,46.91,47.02,31601.0,32.3516,32.455,32.3516,32.4274,31601.0
2016-08-19 10:00:00,47.03,47.16,47.03,47.13,26262.0,32.4343,32.524,32.4343,32.5033,26262.0
2016-08-19 10:10:00,47.13,47.15,47.08,47.13,26585.0,32.5033,32.5171,32.4688,32.5033,26585.0
2016-08-19 10:20:00,47.14,47.17,47.12,47.17,28741.0,32.5102,32.5309,32.4964,32.5309,28741.0
2016-08-19 10:30:00,47.16,47.25,47.14,47.16,16915.0,32.524,32.586,32.5102,32.524,16915.0
2016-08-19 10:40:00,47.15,47.2,47.14,47.18,48044.0,32.5171,32.5516,32.5102,32.5378,48044.0
2016-08-19 10:50:00,47.18,47.26,47.17,47.17,34927.0,32.5378,32.5929,32.5309,32.5309,34927.0
2016-08-19 11:00:00,47.18,47.29,47.14,47.29,36524.0,32.5378,32.6136,32.5102,32.6136,36524.0
2016-08-19 11:10:00,47.29,47.32,47.28,47.28,24716.0,32.6136,32.6343,32.6067,32.6067,24716.0
2016-08-19 11:20:00,47.29,47.4,47.28,47.37,124811.0,32.6136,32.6895,32.6067,32.6688,124811.0
2016-08-19 11:30:00,47.37,47.49,47.34,47.37,41976.0,32.6688,32.7516,32.6481,32.6688,41976.0
2016-08-19 11:40:00,47.38,47.38,47.3,47.3,9605.0,32.6757,32.6757,32.6205,32.6205,9605.0
2016-08-19 11:50:00,47.31,47.37,47.28,47.31,53687.0,32.6274,32.6688,32.6067,32.6274,53687.0
2016-08-19 12:00:00,47.32,47.39,47.31,47.38,10542.0,32.6343,32.6826,32.6274,32.6757,10542.0
2016-08-19 12:10:00,47.38,47.44,47.37,47.37,14618.0,32.6757,32.7171,32.6688,32.6688,14618.0
2016-08-19 12:20:00,47.38,47.43,47.37,47.43,9907.0,32.6757,32.7102,32.6688,32.7102,9907.0
2016-08-19 12:30:00,47.43,47.45,47.36,47.37,14333.0,32.7102,32.724,32.6619,32.6688,14333.0
2016-08-19 12:40:00,47.36,47.39,47.33,47.37,18130.0,32.6619,32.6826,32.6412,32.6688,18130.0
2016-08-19 12:50:00,47.37,47.37,47.31,47.35,16070.0,32.6688,32.6688,32.6274,32.655,16070.0
2016-08-19 13:00:00,47.34,47.41,47.33,47.41,15647.0,32.6481,32.6964,32.6412,32.6964,15647.0
2016-08-19 13:10:00,47.42,47.46,47.41,47.42,23930.0,32.7033,32.7309,32.6964,32.7033,23930.0
2016-08-19 13:20:00,47.42,47.46,47.42,47.45,11715.0,32.7033,32.7309,32.7033,32.724,11715.0
2016-08-19 13:30:00,47.46,47.46,47.39,47.41,23036.0,32.7309,32.7309,32.6826,32.6964,23036.0
2016-08-19 13:40:00,47.41,47.43,47.37,47.42,16466.0,32.6964,32.7102,32.6688,32.7033,16466.0
2016-08-19 13:50:00,47.42,47.44,47.41,47.44,16952.0,32.7033,32.7171,32.6964,32.7171,16952.0
2016-08-19 14:00:00,47.44,47.47,47.44,47.45,31642.0,32.7171,32.7378,32.7171,32.724,31642.0
2016-08-19 14:10:00,47.45,47.49,47.43,47.48,37319.0,32.724,32.7516,32.7102,32.7447,37319.0
2016-08-19 14:20:00,47.47,47.48,47.42,47.42,25176.0,32.7378,32.7447,32.7033,32.7033,25176.0
2016-08-19 14:30:00,47.43,47.43,47.38,47.41,27759.0,32.7102,32.7102,32.6757,32.6964,27759.0
2016-08-19 14:40:00,47.41,47.47,47.4,47.43,24869.0,32.6964,32.7378,32.6895,32.7102,24869.0
2016-08-19 14:50:00,47.43,47.45,47.41,47.42,21825.0,32.7102,32.724,32.6964,32.7033,21825.0
2016-08-19 15:00:00,47.43,47.5,47.42,47.5,26889.0,32.7102,32.7585,32.7033,32.7585,26889.0
2016-08-19 15:10:00,47.5,47.52,47.46,47.48,45192.0,32.7585,32.7722,32.7309,32.7447,45192.0
2016-08-19 15:20:00,47.49,47.57,47.49,47.57,38648.0,32.7516,32.8067,32.7516,32.8067,38648.0
2016-08-19 15:30:00,47.57,47.58,47.53,47.58,46415.0,32.8067,32.8136,32.7791,32.8136,46415.0
2016-08-19 15:40:00,47.58,47.58,47.51,47.52,79836.0,32.8136,32.8136,32.7654,32.7722,79836.0
2016-08-19 15:50:00,47.53,47.54,47.44,47.46,224700.0,32.7791,32.786,32.7171,32.7309,224700.0
2016-08-22 09:30:00,47.14,47.14,46.42,46.66,224429.0,32.5102,32.5102,32.0136,32.1791,224429.0
2016-08-22 09:40:00,46.68,46.81,46.48,46.48,110621.0,32.1929,32.2826,32.055,32.055,110621.0
2016-08-22 09:50:00,46.47,46.49,46.34,46.37,165943.0,32.0481,32.0619,31.9585,31.9791,165943.0
2016-08-22 10:00:00,46.37,46.38,46.16,46.2,147297.0,31.9791,31.986,31.8343,31.8619,147297.0
2016-08-22 10:10:00,46.21,46.35,46.2,46.27,68763.0,31.8688,31.9654,31.8619,31.9102,68763.0
2016-08-22 10:20:00,46.28,46.42,46.27,46.3,67706.0,31.9171,32.0136,31.9102,31.9309,67706.0
2016-08-22 10:30:00,46.3,46.37,46.27,46.32,152070.0,31.9309,31.9791,31.9102,31.9447,152070.0
2016-08-22 10:40:00,46.32,46.39,46.31,46.37,80285.0,31.9447,31.9929,31.9378,31.9791,80285.0
2016-08-22 10:50:00,46.37,46.45,46.34,46.37,57218.0,31.9791,32.0343,31.9585,31.9791,57218.0
2016-08-22 11:00:00,46.37,46.4,46.32,46.38,44670.0,31.9791,31.9998,31.9447,31.986,44670.0
2016-08-22 11:10:00,46.39,46.41,46.35,46.35,55944.0,31.9929,32.0067,31.9654,31.9654,55944.0
2016-08-22 11:20:00,46.34,46.38,46.2,46.21,66742.0,31.9585,31.986,31.8619,31.8688,66742.0
2016-08-22 11:30:00,46.21,46.28,46.18,46.27,68609.0,31.8688,31.9171,31.8481,31.9102,68609.0
2016-08-22 11:40:00,46.28,46.31,46.22,46.25,115634.0,31.9171,31.9378,31.8757,31.8964,115634.0
2016-08-22 11:50:00,46.25,46.27,46.21,46.21,121739.0,31.8964,31.9102,31.8688,31.8688,121739.0
2016-08-22 12:00:00,46.21,46.22,46.12,46.15,89589.0,31.8688,31.8757,31.8067,31.8274,89589.0
2016-08-22 12:10:00,46.15,46.15,46.08,46.14,74507.0,31.8274,31.8274,31.7791,31.8205,74507.0
2016-08-22 12:20:00,46.14,46.32,46.13,46.25,71952.0,31.8205,31.9447,31.8136,31.8964,71952.0
2016-08-22 12:30:00,46.26,46.29,46.22,46.23,29235.0,31.9033,31.924,31.8757,31.8826,29235.0
2016-08-22 12:40:00,46.24,46.24,46.15,46.18,36398.0,31.8895,31.8895,31.8274,31.8481,36398.0
2016-08-22 12:50:00,46.18,46.25,46.18,46.21,26949.0,31.8481,31.8964,31.8481,31.8688,26949.0
2016-08-22 13:00:00,46.21,46.31,46.2,46.3,34628.0,31.8688,31.9378,31.8619,31.9309,34628.0
2016-08-22 13:10:00,46.31,46.33,46.26,46.28,30859.0,31.9378,31.9516,31.9033,31.9171,30859.0
2016-08-22 13:20:00,46.28,46.29,46.15,46.21,38241.0,31.9171,31.924,31.8274,31.8688,38241.0
2016-08-22 13:30:00,46.21,46.29,46.2,46.28,51178.0,31.8688,31.924,31.8619,31.9171,51178.0
2016-08-22 13:40:00,46.28,46.42,46.28,46.4,49345.0,31.9171,32.0136,31.9171,31.9998,49345.0
2016-08-22 13:50:00,46.4,46.47,46.38,46.45,63394.0,31.9998,32.0481,31.986,32.0343,63394.0
2016-08-22 14:00:00,46.45,46.46,46.33,46.38,71571.0,32.0343,32.0412,31.9516,31.986,71571.0
2016-08-22 14:10:00,46.38,46.44,46.34,46.41,54060.0,31.986,32.0274,31.9585,32.0067,54060.0
2016-08-22 14:20:00,46.42,46.46,46.38,46.43,87832.0,32.0136,32.0412,31.986,32.0205,87832.0
2016-08-22 14:30:00,46.44,46.5,46.42,46.44,66734.0,32.0274,32.0688,32.0136,32.0274,66734.0
2016-08-22 14:40:00,46.45,46.53,46.43,46.52,44187.0,32.0343,32.0895,32.0205,32.0826,44187.0
2016-08-22 14:50:00,46.53,46.55,46.46,46.52,49111.0,32.0895,32.1033,32.0412,32.0826,49111.0
2016-08-22 15:00:00,46.52,46.62,46.52,46.62,38391.0,32.0826,32.1516,32.0826,32.1516,38391.0
2016-08-22 15:10:00,46.62,46.64,46.61,46.63,56557.0,32.1516,32.1654,32.1447,32.1585,56557.0
2016-08-22 15:20:00,46.63,46.63,46.55,46.59,45825.0,32.1585,32.1585,32.1033,32.1309,45825.0
2016-08-22 15:30:00,46.6,46.64,46.59,46.59,67892.0,32.1378,32.1654,32.1309,32.1309,67892.0
2016-08-22 15:40:00,46.59,46.62,46.57,46.6,109579.0,32.1309,32.1516,32.1171,32.1378,109579.0
2016-08-22 15:50:00,46.6,46.6,46.56,46.56,237487.0,32.1378,32.1378,32.1102,32.1102,237487.0
2016-08-23 09:30:00,46.9,47.15,46.7,47.13,95422.0,32.3447,32.5171,32.2067,32.5033,95422.0
2016-08-23 09:40:00,47.12,47.23,47.09,47.12,50513.0,32.4964,32.5722,32.4757,32.4964,50513.0
2016-08-23 09:50:00,47.13,47.18,47.08,47.12,37003.0,32.5033,32.5378,32.4688,32.4964,37003.0
2016-08-23 10:00:00,47.13,47.2,47.06,47.09,47945.0,32.5033,32.5516,32.455,32.4757,47945.0
2016-08-23 10:10:00,47.08,47.11,47.0,47.0,43888.0,32.4688,32.4895,32.4136,32.4136,43888.0
2016-08-23 10:20:00,47.01,47.04,46.9,46.98,57589.0,32.4205,32.4412,32.3447,32.3998,57589.0
2016-08-23 10:30:00,46.98,47.1,46.98,47.06,15403.0,32.3998,32.4826,32.3998,32.455,15403.0
2016-08-23 10:40:00,47.07,47.14,47.05,47.13,28974.0,32.4619,32.5102,32.4481,32.5033,28974.0
2016-08-23 10:50:00,47.13,47.17,47.08,47.17,23204.0,32.5033,32.5309,32.4688,32.5309,23204.0
2016-08-23 11:00:00,47.17,47.2,47.16,47.18,40601.0,32.5309,32.5516,32.524,32.5378,40601.0
2016-08-23 11:10:00,47.17,47.2,47.15,47.16,29792.0,32.5309,32.5516,32.5171,32.524,29792.0
2016-08-23 11:20:00,47.17,47.18,47.08,47.1,19470.0,32.5309,32.5378,32.4688,32.4826,19470.0
2016-08-23 11:30:00,47.11,47.15,47.11,47.14,14356.0,32.4895,32.5171,32.4895,32.5102,14356.0
2016-08-23 11:40:00,47.15,47.16,47.11,47.13,43323.0,32.5171,32.524,32.4895,32.5033,43323.0
2016-08-23 11:50:00,47.14,47.14,47.07,47.09,17856.0,32.5102,32.5102,32.4619,32.4757,17856.0
2016-08-23 12:00:00,47.08,47.08,47.0,47.0,20051.0,32.4688,32.4688,32.4136,32.4136,20051.0
2016-08-23 12:10:00,46.99,47.02,46.97,47.02,13439.0,32.4067,32.4274,32.3929,32.4274,13439.0
2016-08-23 12:20:00,47.02,47.08,47.01,47.04,14055.0,32.4274,32.4688,32.4205,32.4412,14055.0
2016-08-23 12:30:00,47.04,47.07,47.02,47.05,15287.0,32.4412,32.4619,32.4274,32.4481,15287.0
2016-08-23 12:40:00,47.06,47.08,47.06,47.07,14455.0,32.455,32.4688,32.455,32.4619,14455.0
2016-08-23 12:50:00,47.1,47.1,47.0,47.03,29688.0,32.4826,32.4826,32.4136,32.4343,29688.0
2016-08-23 13:00:00,47.02,47.06,47.01,47.04,23613.0,32.4274,32.455,32.4205,32.4412,23613.0
2016-08-23 13:10:00,47.04,47.07,47.03,47.06,26372.0,32.4412,32.4619,32.4343,32.455,26372.0
2016-08-23 13:20:00,47.06,47.1,47.06,47.1,18079.0,32.455,32.4826,32.455,32.4826,18079.0
2016-08-23 13:30:00,47.1,47.1,47.06,47.07,16687.0,32.4826,32.4826,32.455,32.4619,16687.0
2016-08-23 13:40:00,47.06,47.06,47.02,47.06,21574.0,32.455,32.455,32.4274,32.455,21574.0
2016-08-23 13:50:00,47.06,47.08,47.05,47.08,10882.0,32.455,32.4688,32.4481,32.4688,10882.0
2016-08-23 14:00:00,47.07,47.11,47.07,47.08,30341.0,32.4619,32.4895,32.4619,32.4688,30341.0
2016-08-23 14:10:00,47.09,47.1,47.04,47.05,34388.0,32.4757,32.4826,32.4412,32.4481,34388.0
2016-08-23 14:20:00,47.04,47.1,47.02,47.1,19507.0,32.4412,32.4826,32.4274,32.4826,19507.0
2016-08-23 14:30:00,47.1,47.1,47.07,47.1,20407.0,32.4826,32.4826,32.4619,32.4826,20407.0
2016-08-23 14:40:00,47.1,47.13,47.07,47.12,43639.0,32.4826,32.5033,32.4619,32.4964,43639.0
2016-08-23 14:50:00,47.12,47.15,47.11,47.15,22208.0,32.4964,32.5171,32.4895,32.5171,22208.0
2016-08-23 15:00:00,47.14,47.17,47.08,47.08,37394.0,32.5102,32.5309,32.4688,32.4688,37394.0
2016-08-23 15:10:00,47.08,47.08,47.03,47.03,58268.0,32.4688,32.4688,32.4343,32.4343,58268.0
2016-08-23 15:20:00,47.04,47.06,47.01,47.02,36903.0,32.4412,32.455,32.4205,32.4274,36903.0
2016-08-23 15:30:00,47.01,47.02,46.98,46.98,80304.0,32.4205,32.4274,32.3998,32.3998,80304.0
2016-08-23 15:40:00,46.99,47.0,46.97,47.0,94913.0,32.4067,32.4136,32.3929,32.4136,94913.0
2016-08-23 15:50:00,47.0,47.0,46.96,46.97,187883.0,32.4136,32.4136,32.386,32.3929,187883.0
2016-08-24 09:30:00,47.0,47.0,46.69,46.82,55269.0,32.4136,32.4136,32.1998,32.2895,55269.0
2016-08-24 09:40:00,46.83,46.9,46.8,46.8,20362.0,32.2964,32.3447,32.2757,32.2757,20362.0
2016-08-24 09:50:00,46.8,46.88,46.74,46.87,21833.0,32.2757,32.3309,32.2343,32.324,21833.0
2016-08-24 10:00:00,46.87,46.9,46.72,46.76,21190.0,32.324,32.3447,32.2205,32.2481,21190.0
2016-08-24 10:10:00,46.76,46.81,46.74,46.79,21366.0,32.2481,32.2826,32.2343,32.2688,21366.0
2016-08-24 10:20:00,46.78,46.79,46.66,46.7,25265.0,32.2619,32.2688,32.1791,32.2067,25265.0
2016-08-24 10:30:00,46.69,46.8,46.66,46.75,20927.0,32.1998,32.2757,32.1791,32.2412,20927.0
2016-08-24 10:40:00,46.74,46.76,46.71,46.73,17056.0,32.2343,32.2481,32.2136,32.2274,17056.0
2016-08-24 10:50:00,46.73,46.85,46.73,46.84,18933.0,32.2274,32.3102,32.2274,32.3033,18933.0
2016-08-24 11:00:00,46.84,46.9,46.84,46.89,27955.0,32.3033,32.3447,32.3033,32.3378,27955.0
2016-08-24 11:10:00,46.89,46.91,46.85,46.86,36756.0,32.3378,32.3516,32.3102,32.3171,36756.0
2016-08-24 11:20:00,46.86,46.86,46.8,46.82,33051.0,32.3171,32.3171,32.2757,32.2895,33051.0
2016-08-24 11:30:00,46.83,46.84,46.8,46.81,16878.0,32.2964,32.3033,32.2757,32.2826,16878.0
2016-08-24 11:40:00,46.81,46.81,46.69,46.69,34370.0,32.2826,32.2826,32.1998,32.1998,34370.0
2016-08-24 11:50:00,46.7,46.71,46.66,46.68,37961.0,32.2067,32.2136,32.1791,32.1929,37961.0
2016-08-24 12:00:00,46.69,46.75,46.67,46.75,19413.0,32.1998,32.2412,32.186,32.2412,19413.0
2016-08-24 12:10:00,46.74,46.74,46.7,46.71,58193.0,32.2343,32.2343,32.2067,32.2136,58193.0
2016-08-24 12:20:00,46.71,46.72,46.67,46.67,17215.0,32.2136,32.2205,32.186,32.186,17215.0
2016-08-24 12:30:00,46.69,46.72,46.68,46.71,37585.0,32.1998,32.2205,32.1929,32.2136,37585.0
2016-08-24 12:40:00,46.7,46.73,46.7,46.71,49298.0,32.2067,32.2274,32.2067,32.2136,49298.0
2016-08-24 12:50:00,46.72,46.78,46.72,46.78,8334.0,32.2205,32.2619,32.2205,32.2619,8334.0
2016-08-24 13:00:00,46.78,46.78,46.73,46.74,10620.0,32.2619,32.2619,32.2274,32.2343,10620.0
2016-08-24 13:10:00,46.75,46.78,46.73,46.75,18209.0,32.2412,32.2619,32.2274,32.2412,18209.0
2016-08-24 13:20:00,46.74,46.75,46.74,46.74,6057.0,32.2343,32.2412,32.2343,32.2343,6057.0
2016-08-24 13:30:00,46.75,46.77,46.73,46.76,28253.0,32.2412,32.255,32.2274,32.2481,28253.0
2016-08-24 13:40:00,46.76,46.8,46.75,46.8,16804.0,32.2481,32.2757,32.2412,32.2757,16804.0
2016-08-24 13:50:00,46.8,46.8,46.77,46.78,21335.0,32.2757,32.2757,32.255,32.2619,21335.0
2016-08-24 14:00:00,46.79,46.79,46.7,46.72,41098.0,32.2688,32.2688,32.2067,32.2205,41098.0
2016-08-24 14:10:00,46.72,46.73,46.7,46.7,17231.0,32.2205,32.2274,32.2067,32.2067,17231.0
2016-08-24 14:20:00,46.71,46.71,46.64,46.66,13737.0,32.2136,32.2136,32.1654,32.1791,13737.0
2016-08-24 14:30:00,46.67,46.68,46.6,46.63,14301.0,32.186,32.1929,32.1378,32.1585,14301.0
2016-08-24 14:40:00,46.63,46.68,46.62,46.67,14783.0,32.1585,32.1929,32.1516,32.186,14783.0
2016-08-24 14:50:00,46.67,46.7,46.67,46.69,10969.0,32.186,32.2067,32.186,32.1998,10969.0
2016-08-24 15:00:00,46.68,46.68,46.6,46.6,19510.0,32.1929,32.1929,32.1378,32.1378,19510.0
2016-08-24 15:10:00,46.6,46.6,46.56,46.56,21831.0,32.1378,32.1378,32.1102,32.1102,21831.0
2016-08-24 15:20:00,46.57,46.59,46.56,46.57,22264.0,32.1171,32.1309,32.1102,32.1171,22264.0
2016-08-24 15:30:00,46.58,46.6,46.53,46.53,31070.0,32.124,32.1378,32.0895,32.0895,31070.0
2016-08-24 15:40:00,46.52,46.54,46.48,46.52,69650.0,32.0826,32.0964,32.055,32.0826,69650.0
2016-08-24 15:50:00,46.52,46.58,46.51,46.57,210132.0,32.0826,32.124,32.0757,32.1171,210132.0
2016-08-25 09:30:00,46.54,46.56,46.43,46.44,31803.0,32.0964,32.1102,32.0205,32.0274,31803.0
2016-08-25 09:40:00,46.44,46.47,46.37,46.4,79646.0,32.0274,32.0481,31.9791,31.9998,79646.0
2016-08-25 09:50:00,46.4,46.43,46.35,46.43,28298.0,31.9998,32.0205,31.9654,32.0205,28298.0
2016-08-25 10:00:00,46.42,46.52,46.42,46.47,114962.0,32.0136,32.0826,32.0136,32.0481,114962.0
2016-08-25 10:10:00,46.48,46.62,46.41,46.62,60633.0,32.055,32.1516,32.0067,32.1516,60633.0
2016-08-25 10:20:00,46.61,46.61,46.5,46.54,39509.0,32.1447,32.1447,32.0688,32.0964,39509.0
2016-08-25 10:30:00,46.54,46.63,46.53,46.6,24509.0,32.0964,32.1585,32.0895,32.1378,24509.0
2016-08-25 10:40:00,46.6,46.64,46.57,46.63,54377.0,32.1378,32.1654,32.1171,32.1585,54377.0
2016-08-25 10:50:00,46.65,46.68,46.62,46.63,25754.0,32.1723,32.1929,32.1516,32.1585,25754.0
2016-08-25 11:00:00,46.63,46.79,46.63,46.78,29778.0,32.1585,32.2688,32.1585,32.2619,29778.0
2016-08-25 11:10:00,46.78,46.95,46.76,46.95,133990.0,32.2619,32.3791,32.2481,32.3791,133990.0
2016-08-25 11:20:00,46.95,46.95,46.79,46.79,79219.0,32.3791,32.3791,32.2688,32.2688,79219.0
2016-08-25 11:30:00,46.8,46.84,46.78,46.82,42818.0,32.2757,32.3033,32.2619,32.2895,42818.0
2016-08-25 11:40:00,46.83,46.83,46.71,46.73,25499.0,32.2964,32.2964,32.2136,32.2274,25499.0
2016-08-25 11:50:00,46.73,46.74,46.7,46.73,18053.0,32.2274,32.2343,32.2067,32.2274,18053.0
2016-08-25 12:00:00,46.72,46.73,46.66,46.66,22084.0,32.2205,32.2274,32.1791,32.1791,22084.0
2016-08-25 12:10:00,46.66,46.67,46.56,46.61,26444.0,32.1791,32.186,32.1102,32.1447,26444.0
2016-08-25 12:20:00,46.61,46.64,46.58,46.59,12546.0,32.1447,32.1654,32.124,32.1309,12546.0
2016-08-25 12:30:00,46.58,46.68,46.58,46.67,20973.0,32.124,32.1929,32.124,32.186,20973.0
2016-08-25 12:40:00,46.67,46.71,46.63,46.64,40921.0,32.186,32.2136,32.1585,32.1654,40921.0
2016-08-25 12:50:00,46.64,46.64,46.57,46.63,80096.0,32.1654,32.1654,32.1171,32.1585,80096.0
2016-08-25 13:00:00,46.62,46.64,46.59,46.61,63151.0,32.1516,32.1654,32.1309,32.1447,63151.0
2016-08-25 13:10:00,46.61,46.75,46.59,46.75,35339.0,32.1447,32.2412,32.1309,32.2412,35339.0
2016-08-25 13:20:00,46.75,46.86,46.75,46.86,128370.0,32.2412,32.3171,32.2412,32.3171,128370.0
2016-08-25 13:30:00,46.86,47.12,46.74,47.1,297233.0,32.3171,32.4964,32.2343,32.4826,297233.0
2016-08-25 13:40:00,47.1,48.28,47.08,48.04,1064771.0,32.4826,33.2964,32.4688,33.1309,1064771.0
2016-08-25 13:50:00,48.05,48.43,47.88,48.26,627772.0,33.1378,33.3998,33.0205,33.2826,627772.0
2016-08-25 14:00:00,48.22,48.61,48.19,48.39,486389.0,33.255,33.524,33.2343,33.3722,486389.0
2016-08-25 14:10:00,48.38,48.57,48.32,48.43,306560.0,33.3653,33.4964,33.324,33.3998,306560.0
2016-08-25 14:20:00,48.41,48.45,48.26,48.4,195265.0,33.386,33.4136,33.2826,33.3791,195265.0
2016-08-25 14:30:00,48.4,48.55,48.38,48.53,213165.0,33.3791,33.4826,33.3653,33.4688,213165.0
2016-08-25 14:40:00,48.52,48.71,48.51,48.61,338697.0,33.4619,33.5929,33.455,33.524,338697.0
2016-08-25 14:50:00,48.6,48.7,48.49,48.69,180139.0,33.5171,33.586,33.4412,33.5791,180139.0
2016-08-25 15:00:00,48.67,48.67,48.49,48.57,151110.0,33.5653,33.5653,33.4412,33.4964,151110.0
2016-08-25 15:10:00,48.57,48.59,48.48,48.56,212599.0,33.4964,33.5102,33.4343,33.4895,212599.0
2016-08-25 15:20:00,48.55,48.55,48.49,48.5,168049.0,33.4826,33.4826,33.4412,33.4481,168049.0
2016-08-25 15:30:00,48.51,48.54,48.38,48.39,238706.0,33.455,33.4757,33.3653,33.3722,238706.0
2016-08-25 15:40:00,48.4,48.42,48.29,48.39,332621.0,33.3791,33.3929,33.3033,33.3722,332621.0
2016-08-25 15:50:00,48.39,48.43,48.34,48.4,450388.0,33.3722,33.3998,33.3378,33.3791,450388.0
2016-08-26 09:30:00,48.64,49.3,48.54,49.19,297401.0,33.5447,33.9998,33.4757,33.924,297401.0
2016-08-26 09:40:00,49.18,49.23,49.0,49.1,137393.0,33.9171,33.9516,33.7929,33.8619,137393.0
2016-08-26 09:50:00,49.09,49.3,49.06,49.25,177039.0,33.855,33.9998,33.8343,33.9653,177039.0
2016-08-26 10:00:00,49.26,49.36,49.04,49.18,217706.0,33.9722,34.0412,33.8205,33.9171,217706.0
2016-08-26 10:10:00,49.18,49.7,49.13,49.66,232795.0,33.9171,34.2757,33.8826,34.2481,232795.0
2016-08-26 10:20:00,49.67,49.67,49.35,49.47,174419.0,34.255,34.255,34.0343,34.1171,174419.0
2016-08-26 10:30:00,49.49,49.66,49.47,49.61,144911.0,34.1309,34.2481,34.1171,34.2136,144911.0
2016-08-26 10:40:00,49.62,49.65,49.28,49.42,166345.0,34.2205,34.2412,33.986,34.0826,166345.0
2016-08-26 10:50:00,49.43,49.51,49.3,49.3,121667.0,34.0895,34.1447,33.9998,33.9998,121667.0
2016-08-26 11:00:00,49.32,49.32,49.11,49.16,133025.0,34.0136,34.0136,33.8688,33.9033,133025.0
2016-08-26 11:10:00,49.15,49.23,49.11,49.16,83141.0,33.8964,33.9516,33.8688,33.9033,83141.0
2016-08-26 11:20:00,49.16,49.34,49.15,49.23,56162.0,33.9033,34.0274,33.8964,33.9516,56162.0
2016-08-26 11:30:00,49.23,49.35,49.16,49.32,102117.0,33.9516,34.0343,33.9033,34.0136,102117.0
2016-08-26 11:40:00,49.31,49.46,49.2,49.46,97813.0,34.0067,34.1102,33.9309,34.1102,97813.0
2016-08-26 11:50:00,49.45,49.45,49.25,49.35,140403.0,34.1033,34.1033,33.9653,34.0343,140403.0
2016-08-26 12:00:00,49.35,49.36,49.14,49.16,206141.0,34.0343,34.0412,33.8895,33.9033,206141.0
2016-08-26 12:10:00,49.16,49.24,49.03,49.22,118485.0,33.9033,33.9584,33.8136,33.9447,118485.0
2016-08-26 12:20:00,49.22,49.26,49.17,49.25,90494.0,33.9447,33.9722,33.9102,33.9653,90494.0
2016-08-26 12:30:00,49.24,49.25,49.14,49.15,57668.0,33.9584,33.9653,33.8895,33.8964,57668.0
2016-08-26 12:40:00,49.15,49.3,49.14,49.29,61772.0,33.8964,33.9998,33.8895,33.9929,61772.0
2016-08-26 12:50:00,49.3,49.39,49.26,49.39,79749.0,33.9998,34.0619,33.9722,34.0619,79749.0
2016-08-26 13:00:00,49.39,49.41,49.28,49.34,72158.0,34.0619,34.0757,33.986,34.0274,72158.0
2016-08-26 13:10:00,49.33,49.39,49.18,49.19,75919.0,34.0205,34.0619,33.9171,33.924,75919.0
2016-08-26 13:20:00,49.2,49.31,49.15,49.31,102459.0,33.9309,34.0067,33.8964,34.0067,102459.0
2016-08-26 13:30:00,49.3,49.32,49.15,49.23,85702.0,33.9998,34.0136,33.8964,33.9516,85702.0
2016-08-26 13:40:00,49.23,49.28,49.23,49.27,55584.0,33.9516,33.986,33.9516,33.9791,55584.0
2016-08-26 13:50:00,49.26,49.27,49.16,49.2,122197.0,33.9722,33.9791,33.9033,33.9309,122197.0
2016-08-26 14:00:00,49.19,49.2,49.11,49.11,60252.0,33.924,33.9309,33.8688,33.8688,60252.0
2016-08-26 14:10:00,49.1,49.15,48.91,48.92,94520.0,33.8619,33.8964,33.7309,33.7378,94520.0
2016-08-26 14:20:00,48.91,48.97,48.81,48.82,82040.0,33.7309,33.7722,33.6619,33.6688,82040.0
2016-08-26 14:30:00,48.81,48.85,48.74,48.82,87525.0,33.6619,33.6895,33.6136,33.6688,87525.0
2016-08-26 14:40:00,48.82,48.84,48.75,48.83,63157.0,33.6688,33.6826,33.6205,33.6757,63157.0
2016-08-26 14:50:00,48.83,48.87,48.8,48.85,139148.0,33.6757,33.7033,33.655,33.6895,139148.0
2016-08-26 15:00:00,48.85,48.98,48.85,48.95,98071.0,33.6895,33.7791,33.6895,33.7584,98071.0
2016-08-26 15:10:00,48.96,48.99,48.87,48.88,65827.0,33.7653,33.786,33.7033,33.7102,65827.0
2016-08-26 15:20:00,48.88,48.97,48.82,48.91,80110.0,33.7102,33.7722,33.6688,33.7309,80110.0
2016-08-26 15:30:00,48.91,49.03,48.89,48.95,114018.0,33.7309,33.8136,33.7171,33.7584,114018.0
2016-08-26 15:40:00,48.95,49.01,48.92,48.93,166861.0,33.7584,33.7998,33.7378,33.7447,166861.0
2016-08-26 15:50:00,48.93,48.98,48.87,48.9,306372.0,33.7447,33.7791,33.7033,33.724,306372.0
2016-08-29 09:30:00,48.8,49.43,48.77,49.29,92864.0,33.655,34.0895,33.6343,33.9929,92864.0
2016-08-29 09:40:00,49.28,49.28,49.03,49.2,88781.0,33.986,33.986,33.8136,33.9309,88781.0
2016-08-29 09:50:00,49.18,49.22,49.03,49.16,102544.0,33.9171,33.9447,33.8136,33.9033,102544.0
2016-08-29 10:00:00,49.18,49.19,49.08,49.11,114860.0,33.9171,33.924,33.8481,33.8688,114860.0
2016-08-29 10:10:00,49.12,49.13,48.96,48.97,76004.0,33.8757,33.8826,33.7653,33.7722,76004.0
2016-08-29 10:20:00,48.96,49.0,48.86,48.92,78027.0,33.7653,33.7929,33.6964,33.7378,78027.0
2016-08-29 10:30:00,48.93,49.09,48.92,49.08,75999.0,33.7447,33.855,33.7378,33.8481,75999.0
2016-08-29 10:40:00,49.07,49.16,49.06,49.16,50291.0,33.8412,33.9033,33.8343,33.9033,50291.0
2016-08-29 10:50:00,49.16,49.19,49.08,49.09,55271.0,33.9033,33.924,33.8481,33.855,55271.0
2016-08-29 11:00:00,49.1,49.15,49.05,49.11,58246.0,33.8619,33.8964,33.8274,33.8688,58246.0
2016-08-29 11:10:00,49.11,49.18,49.11,49.15,64913.0,33.8688,33.9171,33.8688,33.8964,64913.0
2016-08-29 11:20:00,49.15,49.16,49.11,49.11,46450.0,33.8964,33.9033,33.8688,33.8688,46450.0
2016-08-29 11:30:00,49.12,49.19,49.12,49.16,45597.0,33.8757,33.924,33.8757,33.9033,45597.0
2016-08-29 11:40:00,49.17,49.24,49.14,49.23,83162.0,33.9102,33.9584,33.8895,33.9516,83162.0
2016-08-29 11:50:00,49.23,49.24,49.17,49.18,29458.0,33.9516,33.9584,33.9102,33.9171,29458.0
2016-08-29 12:00:00,49.18,49.2,49.11,49.12,37913.0,33.9171,33.9309,33.8688,33.8757,37913.0
2016-08-29 12:10:00,49.12,49.18,49.11,49.16,32275.0,33.8757,33.9171,33.8688,33.9033,32275.0
2016-08-29 12:20:00,49.16,49.18,49.14,49.15,33354.0,33.9033,33.9171,33.8895,33.8964,33354.0
2016-08-29 12:30:00,49.16,49.17,49.12,49.16,28358.0,33.9033,33.9102,33.8757,33.9033,28358.0
2016-08-29 12:40:00,49.17,49.18,49.15,49.16,25136.0,33.9102,33.9171,33.8964,33.9033,25136.0
2016-08-29 12:50:00,49.16,49.17,49.14,49.15,45685.0,33.9033,33.9102,33.8895,33.8964,45685.0
2016-08-29 13:00:00,49.15,49.17,49.09,49.11,55822.0,33.8964,33.9102,33.855,33.8688,55822.0
2016-08-29 13:10:00,49.12,49.13,49.09,49.09,32228.0,33.8757,33.8826,33.855,33.855,32228.0
2016-08-29 13:20:00,49.1,49.16,49.1,49.14,52575.0,33.8619,33.9033,33.8619,33.8895,52575.0
2016-08-29 13:30:00,49.15,49.17,49.13,49.16,35245.0,33.8964,33.9102,33.8826,33.9033,35245.0
2016-08-29 13:40:00,49.16,49.16,49.11,49.14,35320.0,33.9033,33.9033,33.8688,33.8895,35320.0
2016-08-29 13:50:00,49.14,49.16,49.1,49.15,41654.0,33.8895,33.9033,33.8619,33.8964,41654.0
2016-08-29 14:00:00,49.15,49.18,49.11,49.13,29381.0,33.8964,33.9171,33.8688,33.8826,29381.0
2016-08-29 14:10:00,49.13,49.14,49.1,49.12,48245.0,33.8826,33.8895,33.8619,33.8757,48245.0
2016-08-29 14:20:00,49.12,49.12,49.04,49.05,28196.0,33.8757,33.8757,33.8205,33.8274,28196.0
2016-08-29 14:30:00,49.05,49.06,49.01,49.02,47803.0,33.8274,33.8343,33.7998,33.8067,47803.0
2016-08-29 14:40:00,49.02,49.06,48.98,49.03,41268.0,33.8067,33.8343,33.7791,33.8136,41268.0
2016-08-29 14:50:00,49.03,49.05,49.03,49.05,33967.0,33.8136,33.8274,33.8136,33.8274,33967.0
2016-08-29 15:00:00,49.04,49.06,48.98,49.03,85236.0,33.8205,33.8343,33.7791,33.8136,85236.0
2016-08-29 15:10:00,49.03,49.06,49.03,49.05,38002.0,33.8136,33.8343,33.8136,33.8274,38002.0
2016-08-29 15:20:00,49.05,49.05,48.92,48.93,108485.0,33.8274,33.8274,33.7378,33.7447,108485.0
2016-08-29 15:30:00,48.92,48.97,48.92,48.95,80458.0,33.7378,33.7722,33.7378,33.7584,80458.0
2016-08-29 15:40:00,48.95,48.97,48.89,48.9,97327.0,33.7584,33.7722,33.7171,33.724,97327.0
2016-08-29 15:50:00,48.91,48.93,48.9,48.9,203134.0,33.7309,33.7447,33.724,33.724,203134.0
2016-08-30 09:30:00,48.9,49.08,48.8,48.96,62195.0,33.724,33.8481,33.655,33.7653,62195.0
2016-08-30 09:40:00,48.98,49.05,48.88,48.97,26681.0,33.7791,33.8274,33.7102,33.7722,26681.0
2016-08-30 09:50:00,48.97,49.26,48.97,49.26,62377.0,33.7722,33.9722,33.7722,33.9722,62377.0
2016-08-30 10:00:00,49.26,49.33,49.15,49.17,114465.0,33.9722,34.0205,33.8964,33.9102,114465.0
2016-08-30 10:10:00,49.18,49.28,49.17,49.21,69670.0,33.9171,33.986,33.9102,33.9378,69670.0
2016-08-30 10:20:00,49.22,49.29,49.2,49.23,93475.0,33.9447,33.9929,33.9309,33.9516,93475.0
2016-08-30 10:30:00,49.23,49.24,49.16,49.2,66900.0,33.9516,33.9584,33.9033,33.9309,66900.0
2016-08-30 10:40:00,49.2,49.2,49.13,49.19,65057.0,33.9309,33.9309,33.8826,33.924,65057.0
2016-08-30 10:50:00,49.19,49.24,49.15,49.21,39220.0,33.924,33.9584,33.8964,33.9378,39220.0
2016-08-30 11:00:00,49.2,49.24,49.14,49.15,25814.0,33.9309,33.9584,33.8895,33.8964,25814.0
2016-08-30 11:10:00,49.15,49.16,49.1,49.1,26685.0,33.8964,33.9033,33.8619,33.8619,26685.0
2016-08-30 11:20:00,49.1,49.12,48.99,48.99,49150.0,33.8619,33.8757,33.786,33.786,49150.0
2016-08-30 11:30:00,49.0,49.01,48.96,48.98,53860.0,33.7929,33.7998,33.7653,33.7791,53860.0
2016-08-30 11:40:00,48.99,49.0,48.94,48.98,28241.0,33.786,33.7929,33.7516,33.7791,28241.0
2016-08-30 11:50:00,49.0,49.01,48.98,48.99,27813.0,33.7929,33.7998,33.7791,33.786,27813.0
2016-08-30 12:00:00,48.98,49.12,48.98,49.11,65742.0,33.7791,33.8757,33.7791,33.8688,65742.0
2016-08-30 12:10:00,49.11,49.13,49.05,49.06,25300.0,33.8688,33.8826,33.8274,33.8343,25300.0
2016-08-30 12:20:00,49.06,49.14,49.06,49.14,15173.0,33.8343,33.8895,33.8343,33.8895,15173.0
2016-08-30 12:30:00,49.13,49.15,49.11,49.14,38048.0,33.8826,33.8964,33.8688,33.8895,38048.0
2016-08-30 12:40:00,49.15,49.16,49.12,49.13,21540.0,33.8964,33.9033,33.8757,33.8826,21540.0
2016-08-30 12:50:00,49.13,49.13,49.07,49.12,20485.0,33.8826,33.8826,33.8412,33.8757,20485.0
2016-08-30 13:00:00,49.12,49.12,49.06,49.09,18984.0,33.8757,33.8757,33.8343,33.855,18984.0
2016-08-30 13:10:00,49.09,49.09,49.06,49.07,14828.0,33.855,33.855,33.8343,33.8412,14828.0
2016-08-30 13:20:00,49.06,49.07,49.04,49.07,15472.0,33.8343,33.8412,33.8205,33.8412,15472.0
2016-08-30 13:30:00,49.07,49.09,49.05,49.07,26076.0,33.8412,33.855,33.8274,33.8412,26076.0
2016-08-30 13:40:00,49.08,49.08,49.04,49.06,18817.0,33.8481,33.8481,33.8205,33.8343,18817.0
2016-08-30 13:50:00,49.07,49.07,49.01,49.02,22233.0,33.8412,33.8412,33.7998,33.8067,22233.0
2016-08-30 14:00:00,49.02,49.02,48.96,48.96,34259.0,33.8067,33.8067,33.7653,33.7653,34259.0
2016-08-30 14:10:00,48.96,48.97,48.9,48.9,24002.0,33.7653,33.7722,33.724,33.724,24002.0
2016-08-30 14:20:00,48.91,48.94,48.89,48.93,36550.0,33.7309,33.7516,33.7171,33.7447,36550.0
2016-08-30 14:30:00,48.93,48.97,48.89,48.95,56401.0,33.7447,33.7722,33.7171,33.7584,56401.0
2016-08-30 14:40:00,48.95,48.97,48.87,48.89,37286.0,33.7584,33.7722,33.7033,33.7171,37286.0
2016-08-30 14:50:00,48.89,48.9,48.85,48.85,34343.0,33.7171,33.724,33.6895,33.6895,34343.0
2016-08-30 15:00:00,48.86,48.89,48.83,48.88,49447.0,33.6964,33.7171,33.6757,33.7102,49447.0
2016-08-30 15:10:00,48.88,48.89,48.86,48.86,34868.0,33.7102,33.7171,33.6964,33.6964,34868.0
2016-08-30 15:20:00,48.87,48.87,48.82,48.83,54669.0,33.7033,33.7033,33.6688,33.6757,54669.0
2016-08-30 15:30:00,48.83,48.93,48.83,48.93,100939.0,33.6757,33.7447,33.6757,33.7447,100939.0
2016-08-30 15:40:00,48.93,49.01,48.93,48.98,82634.0,33.7447,33.7998,33.7447,33.7791,82634.0
2016-08-30 15:50:00,48.98,48.99,48.94,48.99,232401.0,33.7791,33.786,33.7516,33.786,232401.0
2016-08-31 09:30:00,48.8,48.84,48.55,48.77,59085.0,33.655,33.6826,33.4826,33.6343,59085.0
2016-08-31 09:40:00,48.75,48.89,48.73,48.79,20914.0,33.6205,33.7171,33.6067,33.6481,20914.0
2016-08-31 09:50:00,48.77,48.79,48.66,48.66,32723.0,33.6343,33.6481,33.5585,33.5585,32723.0
2016-08-31 10:00:00,48.67,48.73,48.63,48.66,55014.0,33.5653,33.6067,33.5378,33.5585,55014.0
2016-08-31 10:10:00,48.66,48.69,48.58,48.64,41107.0,33.5585,33.5791,33.5033,33.5447,41107.0
2016-08-31 10:20:00,48.66,48.7,48.57,48.58,12419.0,33.5585,33.586,33.4964,33.5033,12419.0
2016-08-31 10:30:00,48.57,48.57,48.35,48.36,48286.0,33.4964,33.4964,33.3447,33.3516,48286.0
2016-08-31 10:40:00,48.37,48.4,48.3,48.3,40841.0,33.3585,33.3791,33.3102,33.3102,40841.0
2016-08-31 10:50:00,48.31,48.41,48.31,48.33,40072.0,33.3171,33.386,33.3171,33.3309,40072.0
2016-08-31 11:00:00,48.32,48.34,48.24,48.32,53083.0,33.324,33.3378,33.2688,33.324,53083.0
2016-08-31 11:10:00,48.32,48.44,48.29,48.41,28560.0,33.324,33.4067,33.3033,33.386,28560.0
2016-08-31 11:20:00,48.41,48.43,48.39,48.42,16051.0,33.386,33.3998,33.3722,33.3929,16051.0
2016-08-31 11:30:00,48.43,48.49,48.34,48.36,30879.0,33.3998,33.4412,33.3378,33.3516,30879.0
2016-08-31 11:40:00,48.37,48.38,48.31,48.33,14847.0,33.3585,33.3653,33.3171,33.3309,14847.0
2016-08-31 11:50:00,48.32,48.36,48.27,48.29,18568.0,33.324,33.3516,33.2895,33.3033,18568.0
2016-08-31 12:00:00,48.3,48.3,48.24,48.28,27939.0,33.3102,33.3102,33.2688,33.2964,27939.0
2016-08-31 12:10:00,48.28,48.31,48.22,48.25,36951.0,33.2964,33.3171,33.255,33.2757,36951.0
2016-08-31 12:20:00,48.24,48.27,48.23,48.23,25002.0,33.2688,33.2895,33.2619,33.2619,25002.0
2016-08-31 12:30:00,48.24,48.3,48.17,48.3,31611.0,33.2688,33.3102,33.2205,33.3102,31611.0
2016-08-31 12:40:00,48.31,48.31,48.26,48.27,24392.0,33.3171,33.3171,33.2826,33.2895,24392.0
2016-08-31 12:50:00,48.28,48.29,48.24,48.24,18232.0,33.2964,33.3033,33.2688,33.2688,18232.0
2016-08-31 13:00:00,48.25,48.29,48.24,48.24,16110.0,33.2757,33.3033,33.2688,33.2688,16110.0
2016-08-31 13:10:00,48.23,48.23,48.16,48.21,29154.0,33.2619,33.2619,33.2136,33.2481,29154.0
2016-08-31 13:20:00,48.21,48.27,48.2,48.27,15296.0,33.2481,33.2895,33.2412,33.2895,15296.0
2016-08-31 13:30:00,48.27,48.38,48.26,48.38,29488.0,33.2895,33.3653,33.2826,33.3653,29488.0
2016-08-31 13:40:00,48.38,48.46,48.37,48.41,33393.0,33.3653,33.4205,33.3585,33.386,33393.0
2016-08-31 13:50:00,48.41,48.41,48.36,48.36,18440.0,33.386,33.386,33.3516,33.3516,18440.0
2016-08-31 14:00:00,48.36,48.47,48.35,48.46,36845.0,33.3516,33.4274,33.3447,33.4205,36845.0
2016-08-31 14:10:00,48.47,48.51,48.46,48.47,31857.0,33.4274,33.455,33.4205,33.4274,31857.0
2016-08-31 14:20:00,48.47,48.48,48.4,48.42,93802.0,33.4274,33.4343,33.3791,33.3929,93802.0
2016-08-31 14:30:00,48.44,48.45,48.37,48.41,36200.0,33.4067,33.4136,33.3585,33.386,36200.0
2016-08-31 14:40:00,48.42,48.42,48.34,48.34,56082.0,33.3929,33.3929,33.3378,33.3378,56082.0
2016-08-31 14:50:00,48.35,48.42,48.31,48.39,116238.0,33.3447,33.3929,33.3171,33.3722,116238.0
2016-08-31 15:00:00,48.38,48.43,48.38,48.4,58260.0,33.3653,33.3998,33.3653,33.3791,58260.0
2016-08-31 15:10:00,48.41,48.44,48.38,48.44,60689.0,33.386,33.4067,33.3653,33.4067,60689.0
2016-08-31 15:20:00,48.44,48.56,48.44,48.53,74443.0,33.4067,33.4895,33.4067,33.4688,74443.0
2016-08-31 15:30:00,48.54,48.55,48.43,48.49,132964.0,33.4757,33.4826,33.3998,33.4412,132964.0
2016-08-31 15:40:00,48.49,48.57,48.49,48.54,79912.0,33.4412,33.4964,33.4412,33.4757,79912.0
2016-08-31 15:50:00,48.54,48.55,48.48,48.5,169894.0,33.4757,33.4826,33.4343,33.4481,169894.0
2016-09-01 09:30:00,48.59,48.89,48.35,48.87,70200.0,33.5102,33.7171,33.3447,33.7033,70200.0
2016-09-01 09:40:00,48.86,48.99,48.79,48.81,45985.0,33.6964,33.786,33.6481,33.6619,45985.0
2016-09-01 09:50:00,48.83,48.86,48.62,48.66,64042.0,33.6757,33.6964,33.5309,33.5585,64042.0
2016-09-01 10:00:00,48.64,48.77,48.6,48.76,37532.0,33.5447,33.6343,33.5171,33.6274,37532.0
2016-09-01 10:10:00,48.76,48.81,48.67,48.71,28194.0,33.6274,33.6619,33.5653,33.5929,28194.0
2016-09-01 10:20:00,48.7,48.71,48.47,48.47,30952.0,33.586,33.5929,33.4274,33.4274,30952.0
2016-09-01 10:30:00,48.48,48.48,48.32,48.32,30049.0,33.4343,33.4343,33.324,33.324,30049.0
2016-09-01 10:40:00,48.32,48.37,48.31,48.34,38787.0,33.324,33.3585,33.3171,33.3378,38787.0
2016-09-01 10:50:00,48.34,48.48,48.33,48.38,57875.0,33.3378,33.4343,33.3309,33.3653,57875.0
2016-09-01 11:00:00,48.38,48.38,48.3,48.36,45714.0,33.3653,33.3653,33.3102,33.3516,45714.0
2016-09-01 11:10:00,48.37,48.46,48.35,48.45,24926.0,33.3585,33.4205,33.3447,33.4136,24926.0
2016-09-01 11:20:00,48.45,48.5,48.41,48.49,40774.0,33.4136,33.4481,33.386,33.4412,40774.0
2016-09-01 11:30:00,48.48,48.5,48.46,48.49,39085.0,33.4343,33.4481,33.4205,33.4412,39085.0
2016-09-01 11:40:00,48.5,48.5,48.43,48.46,28705.0,33.4481,33.4481,33.3998,33.4205,28705.0
2016-09-01 11:50:00,48.45,48.51,48.41,48.51,31921.0,33.4136,33.455,33.386,33.455,31921.0
2016-09-01 12:00:00,48.51,48.57,48.48,48.48,32687.0,33.455,33.4964,33.4343,33.4343,32687.0
2016-09-01 12:10:00,48.48,48.6,48.46,48.59,30631.0,33.4343,33.5171,33.4205,33.5102,30631.0
2016-09-01 12:20:00,48.59,48.59,48.54,48.56,34638.0,33.5102,33.5102,33.4757,33.4895,34638.0
2016-09-01 12:30:00,48.57,48.65,48.55,48.55,31242.0,33.4964,33.5516,33.4826,33.4826,31242.0
2016-09-01 12:40:00,48.56,48.69,48.54,48.67,22484.0,33.4895,33.5791,33.4757,33.5653,22484.0
2016-09-01 12:50:00,48.68,48.69,48.6,48.6,17273.0,33.5722,33.5791,33.5171,33.5171,17273.0
2016-09-01 13:00:00,48.6,48.6,48.55,48.55,15144.0,33.5171,33.5171,33.4826,33.4826,15144.0
2016-09-01 13:10:00,48.55,48.55,48.5,48.51,22431.0,33.4826,33.4826,33.4481,33.455,22431.0
2016-09-01 13:20:00,48.52,48.54,48.5,48.51,28712.0,33.4619,33.4757,33.4481,33.455,28712.0
2016-09-01 13:30:00,48.52,48.52,48.48,48.5,29480.0,33.4619,33.4619,33.4343,33.4481,29480.0
2016-09-01 13:40:00,48.5,48.57,48.48,48.55,19924.0,33.4481,33.4964,33.4343,33.4826,19924.0
2016-09-01 13:50:00,48.56,48.58,48.55,48.57,21034.0,33.4895,33.5033,33.4826,33.4964,21034.0
2016-09-01 14:00:00,48.57,48.58,48.48,48.49,36071.0,33.4964,33.5033,33.4343,33.4412,36071.0
2016-09-01 14:10:00,48.5,48.59,48.48,48.58,23469.0,33.4481,33.5102,33.4343,33.5033,23469.0
2016-09-01 14:20:00,48.58,48.68,48.57,48.68,29851.0,33.5033,33.5722,33.4964,33.5722,29851.0
2016-09-01 14:30:00,48.69,48.7,48.62,48.63,35059.0,33.5791,33.586,33.5309,33.5378,35059.0
2016-09-01 14:40:00,48.64,48.67,48.58,48.6,50349.0,33.5447,33.5653,33.5033,33.5171,50349.0
2016-09-01 14:50:00,48.61,48.62,48.55,48.55,37346.0,33.524,33.5309,33.4826,33.4826,37346.0
2016-09-01 15:00:00,48.56,48.6,48.48,48.5,63866.0,33.4895,33.5171,33.4343,33.4481,63866.0
2016-09-01 15:10:00,48.51,48.53,48.42,48.52,60968.0,33.455,33.4688,33.3929,33.4619,60968.0
2016-09-01 15:20:00,48.52,48.6,48.49,48.57,75022.0,33.4619,33.5171,33.4412,33.4964,75022.0
2016-09-01 15:30:00,48.57,48.61,48.55,48.59,74772.0,33.4964,33.524,33.4826,33.5102,74772.0
2016-09-01 15:40:00,48.59,48.67,48.59,48.61,103823.0,33.5102,33.5653,33.5102,33.524,103823.0
2016-09-01 15:50:00,48.62,48.72,48.61,48.71,178144.0,33.5309,33.5998,33.524,33.5929,178144.0
2016-09-02 09:30:00,48.96,49.07,48.85,49.0,51881.0,33.7653,33.8412,33.6895,33.7929,51881.0
2016-09-02 09:40:00,49.0,49.08,48.91,49.01,29948.0,33.7929,33.8481,33.7309,33.7998,29948.0
2016-09-02 09:50:00,49.01,49.09,48.97,49.06,56005.0,33.7998,33.855,33.7722,33.8343,56005.0
2016-09-02 10:00:00,49.04,49.13,49.0,49.0,38126.0,33.8205,33.8826,33.7929,33.7929,38126.0
2016-09-02 10:10:00,49.0,49.04,48.88,48.97,39906.0,33.7929,33.8205,33.7102,33.7722,39906.0
2016-09-02 10:20:00,48.97,48.97,48.77,48.81,35429.0,33.7722,33.7722,33.6343,33.6619,35429.0
2016-09-02 10:30:00,48.82,48.91,48.82,48.88,46174.0,33.6688,33.7309,33.6688,33.7102,46174.0
2016-09-02 10:40:00,48.88,48.97,48.86,48.97,47738.0,33.7102,33.7722,33.6964,33.7722,47738.0
2016-09-02 10:50:00,48.97,49.02,48.96,48.98,21432.0,33.7722,33.8067,33.7653,33.7791,21432.0
2016-09-02 11:00:00,48.98,49.07,48.97,49.06,33036.0,33.7791,33.8412,33.7722,33.8343,33036.0
2016-09-02 11:10:00,49.05,49.08,48.97,48.97,19003.0,33.8274,33.8481,33.7722,33.7722,19003.0
2016-09-02 11:20:00,48.97,49.01,48.94,48.94,21757.0,33.7722,33.7998,33.7516,33.7516,21757.0
2016-09-02 11:30:00,48.94,48.97,48.92,48.93,18308.0,33.7516,33.7722,33.7378,33.7447,18308.0
2016-09-02 11:40:00,48.94,48.97,48.9,48.95,31562.0,33.7516,33.7722,33.724,33.7584,31562.0
2016-09-02 11:50:00,48.95,49.01,48.93,48.96,15859.0,33.7584,33.7998,33.7447,33.7653,15859.0
2016-09-02 12:00:00,48.96,48.96,48.82,48.82,15279.0,33.7653,33.7653,33.6688,33.6688,15279.0
2016-09-02 12:10:00,48.83,48.88,48.8,48.85,122962.0,33.6757,33.7102,33.655,33.6895,122962.0
2016-09-02 12:20:00,48.84,48.85,48.81,48.83,9259.0,33.6826,33.6895,33.6619,33.6757,9259.0
2016-09-02 12:30:00,48.83,48.92,48.83,48.85,14713.0,33.6757,33.7378,33.6757,33.6895,14713.0
2016-09-02 12:40:00,48.86,48.89,48.83,48.85,17076.0,33.6964,33.7171,33.6757,33.6895,17076.0
2016-09-02 12:50:00,48.85,48.92,48.85,48.91,16251.0,33.6895,33.7378,33.6895,33.7309,16251.0
2016-09-02 13:00:00,48.92,48.96,48.88,48.93,16566.0,33.7378,33.7653,33.7102,33.7447,16566.0
2016-09-02 13:10:00,48.94,48.99,48.93,48.98,12707.0,33.7516,33.786,33.7447,33.7791,12707.0
2016-09-02 13:20:00,48.98,49.19,48.97,49.18,144224.0,33.7791,33.924,33.7722,33.9171,144224.0
2016-09-02 13:30:00,49.18,49.23,49.12,49.13,107310.0,33.9171,33.9516,33.8757,33.8826,107310.0
2016-09-02 13:40:00,49.13,49.18,49.08,49.16,21906.0,33.8826,33.9171,33.8481,33.9033,21906.0
2016-09-02 13:50:00,49.17,49.18,49.11,49.11,16240.0,33.9102,33.9171,33.8688,33.8688,16240.0
2016-09-02 14:00:00,49.11,49.17,49.06,49.14,15230.0,33.8688,33.9102,33.8343,33.8895,15230.0
2016-09-02 14:10:00,49.15,49.17,49.06,49.06,11995.0,33.8964,33.9102,33.8343,33.8343,11995.0
2016-09-02 14:20:00,49.07,49.07,49.01,49.07,11707.0,33.8412,33.8412,33.7998,33.8412,11707.0
2016-09-02 14:30:00,49.07,49.1,49.05,49.1,12117.0,33.8412,33.8619,33.8274,33.8619,12117.0
2016-09-02 14:40:00,49.11,49.13,49.08,49.12,8765.0,33.8688,33.8826,33.8481,33.8757,8765.0
2016-09-02 14:50:00,49.11,49.16,49.11,49.15,11652.0,33.8688,33.9033,33.8688,33.8964,11652.0
2016-09-02 15:00:00,49.15,49.17,49.12,49.13,26363.0,33.8964,33.9102,33.8757,33.8826,26363.0
2016-09-02 15:10:00,49.14,49.17,49.13,49.16,18159.0,33.8895,33.9102,33.8826,33.9033,18159.0
2016-09-02 15:20:00,49.16,49.18,49.13,49.14,26824.0,33.9033,33.9171,33.8826,33.8895,26824.0
2016-09-02 15:30:00,49.14,49.15,49.1,49.14,32707.0,33.8895,33.8964,33.8619,33.8895,32707.0
2016-09-02 15:40:00,49.14,49.15,49.07,49.07,39967.0,33.8895,33.8964,33.8412,33.8412,39967.0
2016-09-02 15:50:00,49.07,49.13,49.07,49.13,124101.0,33.8412,33.8826,33.8412,33.8826,124101.0
2016-09-06 09:30:00,49.25,49.45,49.15,49.39,85666.0,33.9653,34.1033,33.8964,34.0619,85666.0
2016-09-06 09:40:00,49.42,49.48,49.31,49.35,51598.0,34.0826,34.124,34.0067,34.0343,51598.0
2016-09-06 09:50:00,49.35,49.37,49.19,49.2,35590.0,34.0343,34.0481,33.924,33.9309,35590.0
2016-09-06 10:00:00,49.2,49.3,49.08,49.19,83923.0,33.9309,33.9998,33.8481,33.924,83923.0
2016-09-06 10:10:00,49.2,49.21,49.06,49.12,42289.0,33.9309,33.9378,33.8343,33.8757,42289.0
2016-09-06 10:20:00,49.12,49.13,49.01,49.07,25991.0,33.8757,33.8826,33.7998,33.8412,25991.0
2016-09-06 10:30:00,49.06,49.13,49.06,49.07,18212.0,33.8343,33.8826,33.8343,33.8412,18212.0
2016-09-06 10:40:00,49.06,49.07,48.97,48.98,29455.0,33.8343,33.8412,33.7722,33.7791,29455.0
2016-09-06 10:50:00,48.98,48.99,48.92,48.96,21386.0,33.7791,33.786,33.7378,33.7653,21386.0
2016-09-06 11:00:00,48.96,49.12,48.96,49.04,46760.0,33.7653,33.8757,33.7653,33.8205,46760.0
2016-09-06 11:10:00,49.04,49.08,49.04,49.06,19450.0,33.8205,33.8481,33.8205,33.8343,19450.0
2016-09-06 11:20:00,49.06,49.15,49.04,49.12,25332.0,33.8343,33.8964,33.8205,33.8757,25332.0
2016-09-06 11:30:00,49.13,49.14,49.06,49.08,20489.0,33.8826,33.8895,33.8343,33.8481,20489.0
2016-09-06 11:40:00,49.08,49.17,49.04,49.15,23302.0,33.8481,33.9102,33.8205,33.8964,23302.0
2016-09-06 11:50:00,49.15,49.31,49.14,49.3,78883.0,33.8964,34.0067,33.8895,33.9998,78883.0
2016-09-06 12:00:00,49.31,49.34,49.27,49.28,39806.0,34.0067,34.0274,33.9791,33.986,39806.0
2016-09-06 12:10:00,49.28,49.29,49.25,49.26,25906.0,33.986,33.9929,33.9653,33.9722,25906.0
2016-09-06 12:20:00,49.26,49.29,49.25,49.26,22914.0,33.9722,33.9929,33.9653,33.9722,22914.0
2016-09-06 12:30:00,49.25,49.31,49.24,49.3,19942.0,33.9653,34.0067,33.9584,33.9998,19942.0
2016-09-06 12:40:00,49.29,49.36,49.27,49.35,13944.0,33.9929,34.0412,33.9791,34.0343,13944.0
2016-09-06 12:50:00,49.34,49.35,49.26,49.27,21836.0,34.0274,34.0343,33.9722,33.9791,21836.0
2016-09-06 13:00:00,49.27,49.27,49.23,49.24,24249.0,33.9791,33.9791,33.9516,33.9584,24249.0
2016-09-06 13:10:00,49.24,49.3,49.23,49.27,25083.0,33.9584,33.9998,33.9516,33.9791,25083.0
2016-09-06 13:20:00,49.27,49.27,49.24,49.25,13917.0,33.9791,33.9791,33.9584,33.9653,13917.0
2016-09-06 13:30:00,49.25,49.27,49.24,49.27,19806.0,33.9653,33.9791,33.9584,33.9791,19806.0
2016-09-06 13:40:00,49.27,49.35,49.25,49.29,27998.0,33.9791,34.0343,33.9653,33.9929,27998.0
2016-09-06 13:50:00,49.29,49.32,49.28,49.31,28469.0,33.9929,34.0136,33.986,34.0067,28469.0
2016-09-06 14:00:00,49.31,49.38,49.31,49.36,40363.0,34.0067,34.055,34.0067,34.0412,40363.0
2016-09-06 14:10:00,49.36,49.36,49.31,49.32,35864.0,34.0412,34.0412,34.0067,34.0136,35864.0
2016-09-06 14:20:00,49.31,49.36,49.3,49.3,82286.0,34.0067,34.0412,33.9998,33.9998,82286.0
2016-09-06 14:30:00,49.31,49.4,49.3,49.37,51683.0,34.0067,34.0688,33.9998,34.0481,51683.0
2016-09-06 14:40:00,49.38,49.44,49.35,49.36,65432.0,34.055,34.0964,34.0343,34.0412,65432.0
2016-09-06 14:50:00,49.36,49.42,49.36,49.41,32063.0,34.0412,34.0826,34.0412,34.0757,32063.0
2016-09-06 15:00:00,49.41,49.43,49.22,49.39,86843.0,34.0757,34.0895,33.9447,34.0619,86843.0
2016-09-06 15:10:00,49.39,49.39,49.29,49.29,93600.0,34.0619,34.0619,33.9929,33.9929,93600.0
2016-09-06 15:20:00,49.3,49.33,49.29,49.32,57828.0,33.9998,34.0205,33.9929,34.0136,57828.0
2016-09-06 15:30:00,49.32,49.37,49.3,49.32,176373.0,34.0136,34.0481,33.9998,34.0136,176373.0
2016-09-06 15:40:00,49.32,49.4,49.32,49.33,132045.0,34.0136,34.0688,34.0136,34.0205,132045.0
2016-09-06 15:50:00,49.33,49.36,49.29,49.36,371144.0,34.0205,34.0412,33.9929,34.0412,371144.0
2016-09-07 09:30:00,49.15,49.5,49.12,49.41,63881.0,33.8964,34.1378,33.8757,34.0757,63881.0
2016-09-07 09:40:00,49.42,49.63,49.42,49.52,66872.0,34.0826,34.2274,34.0826,34.1516,66872.0
2016-09-07 09:50:00,49.51,49.51,49.31,49.31,22558.0,34.1447,34.1447,34.0067,34.0067,22558.0
2016-09-07 10:00:00,49.31,49.43,49.31,49.37,37882.0,34.0067,34.0895,34.0067,34.0481,37882.0
2016-09-07 10:10:00,49.42,49.45,49.38,49.38,23857.0,34.0826,34.1033,34.055,34.055,23857.0
2016-09-07 10:20:00,49.39,49.45,49.35,49.43,20354.0,34.0619,34.1033,34.0343,34.0895,20354.0
2016-09-07 10:30:00,49.45,49.49,49.43,49.48,18908.0,34.1033,34.1309,34.0895,34.124,18908.0
2016-09-07 10:40:00,49.49,49.5,49.32,49.34,41018.0,34.1309,34.1378,34.0136,34.0274,41018.0
2016-09-07 10:50:00,49.34,49.39,49.29,49.29,35482.0,34.0274,34.0619,33.9929,33.9929,35482.0
2016-09-07 11:00:00,49.29,49.29,49.19,49.2,16061.0,33.9929,33.9929,33.924,33.9309,16061.0
2016-09-07 11:10:00,49.2,49.26,49.18,49.18,36953.0,33.9309,33.9722,33.9171,33.9171,36953.0
2016-09-07 11:20:00,49.18,49.18,49.12,49.14,32088.0,33.9171,33.9171,33.8757,33.8895,32088.0
2016-09-07 11:30:00,49.15,49.22,49.13,49.17,39861.0,33.8964,33.9447,33.8826,33.9102,39861.0
2016-09-07 11:40:00,49.18,49.19,49.11,49.12,28284.0,33.9171,33.924,33.8688,33.8757,28284.0
2016-09-07 11:50:00,49.12,49.14,49.09,49.1,30369.0,33.8757,33.8895,33.855,33.8619,30369.0
2016-09-07 12:00:00,49.1,49.11,49.05,49.09,49391.0,33.8619,33.8688,33.8274,33.855,49391.0
2016-09-07 12:10:00,49.09,49.12,49.06,49.06,23443.0,33.855,33.8757,33.8343,33.8343,23443.0
2016-09-07 12:20:00,49.07,49.08,49.04,49.08,22231.0,33.8412,33.8481,33.8205,33.8481,22231.0
2016-09-07 12:30:00,49.08,49.11,49.07,49.09,17162.0,33.8481,33.8688,33.8412,33.855,17162.0
2016-09-07 12:40:00,49.09,49.16,49.09,49.15,21545.0,33.855,33.9033,33.855,33.8964,21545.0
2016-09-07 12:50:00,49.15,49.23,49.14,49.23,32393.0,33.8964,33.9516,33.8895,33.9516,32393.0
2016-09-07 13:00:00,49.22,49.36,49.2,49.36,18712.0,33.9447,34.0412,33.9309,34.0412,18712.0
2016-09-07 13:10:00,49.36,49.41,49.33,49.4,23413.0,34.0412,34.0757,34.0205,34.0688,23413.0
2016-09-07 13:20:00,49.4,49.46,49.38,49.39,29710.0,34.0688,34.1102,34.055,34.0619,29710.0
2016-09-07 13:30:00,49.39,49.43,49.37,49.42,23978.0,34.0619,34.0895,34.0481,34.0826,23978.0
2016-09-07 13:40:00,49.43,49.51,49.43,49.45,39299.0,34.0895,34.1447,34.0895,34.1033,39299.0
2016-09-07 13:50:00,49.46,49.47,49.41,49.42,19703.0,34.1102,34.1171,34.0757,34.0826,19703.0
2016-09-07 14:00:00,49.42,49.48,49.41,49.44,19782.0,34.0826,34.124,34.0757,34.0964,19782.0
2016-09-07 14:10:00,49.44,49.54,49.43,49.49,40470.0,34.0964,34.1653,34.0895,34.1309,40470.0
2016-09-07 14:20:00,49.5,49.57,49.5,49.52,24223.0,34.1378,34.186,34.1378,34.1516,24223.0
2016-09-07 14:30:00,49.53,49.59,49.49,49.49,22668.0,34.1584,34.1998,34.1309,34.1309,22668.0
2016-09-07 14:40:00,49.5,49.58,49.48,49.57,17200.0,34.1378,34.1929,34.124,34.186,17200.0
2016-09-07 14:50:00,49.58,49.59,49.51,49.55,26444.0,34.1929,34.1998,34.1447,34.1722,26444.0
2016-09-07 15:00:00,49.55,49.58,49.52,49.57,33463.0,34.1722,34.1929,34.1516,34.186,33463.0
2016-09-07 15:10:00,49.56,49.57,49.54,49.55,34316.0,34.1791,34.186,34.1653,34.1722,34316.0
2016-09-07 15:20:00,49.55,49.56,49.52,49.52,32231.0,34.1722,34.1791,34.1516,34.1516,32231.0
2016-09-07 15:30:00,49.52,49.54,49.5,49.52,35990.0,34.1516,34.1653,34.1378,34.1516,35990.0
2016-09-07 15:40:00,49.52,49.56,49.45,49.46,95239.0,34.1516,34.1791,34.1033,34.1102,95239.0
2016-09-07 15:50:00,49.46,49.48,49.41,49.48,182269.0,34.1102,34.124,34.0757,34.124,182269.0
2016-09-08 09:30:00,49.26,49.4,49.06,49.32,105259.0,33.9722,34.0688,33.8343,34.0136,105259.0
2016-09-08 09:40:00,49.33,49.44,49.28,49.3,131494.0,34.0205,34.0964,33.986,33.9998,131494.0
2016-09-08 09:50:00,49.31,49.38,49.12,49.35,68934.0,34.0067,34.055,33.8757,34.0343,68934.0
2016-09-08 10:00:00,49.35,49.46,49.28,49.38,77017.0,34.0343,34.1102,33.986,34.055,77017.0
2016-09-08 10:10:00,49.36,49.37,49.21,49.24,38700.0,34.0412,34.0481,33.9378,33.9584,38700.0
2016-09-08 10:20:00,49.24,49.26,49.15,49.22,29908.0,33.9584,33.9722,33.8964,33.9447,29908.0
2016-09-08 10:30:00,49.23,49.37,49.21,49.28,44276.0,33.9516,34.0481,33.9378,33.986,44276.0
2016-09-08 10:40:00,49.28,49.29,49.23,49.23,24240.0,33.986,33.9929,33.9516,33.9516,24240.0
2016-09-08 10:50:00,49.22,49.32,49.19,49.22,44915.0,33.9447,34.0136,33.924,33.9447,44915.0
2016-09-08 11:00:00,49.23,49.41,49.23,49.38,29886.0,33.9516,34.0757,33.9516,34.055,29886.0
2016-09-08 11:10:00,49.39,49.42,49.35,49.37,20446.0,34.0619,34.0826,34.0343,34.0481,20446.0
2016-09-08 11:20:00,49.38,49.43,49.36,49.38,18027.0,34.055,34.0895,34.0412,34.055,18027.0
2016-09-08 11:30:00,49.38,49.41,49.26,49.27,22633.0,34.055,34.0757,33.9722,33.9791,22633.0
2016-09-08 11:40:00,49.26,49.28,49.21,49.26,12623.0,33.9722,33.986,33.9378,33.9722,12623.0
2016-09-08 11:50:00,49.27,49.35,49.24,49.27,17581.0,33.9791,34.0343,33.9584,33.9791,17581.0
2016-09-08 12:00:00,49.27,49.41,49.26,49.33,24769.0,33.9791,34.0757,33.9722,34.0205,24769.0
2016-09-08 12:10:00,49.32,49.36,49.29,49.31,14356.0,34.0136,34.0412,33.9929,34.0067,14356.0
2016-09-08 12:20:00,49.32,49.36,49.25,49.27,22613.0,34.0136,34.0412,33.9653,33.9791,22613.0
2016-09-08 12:30:00,49.27,49.3,49.26,49.29,17159.0,33.9791,33.9998,33.9722,33.9929,17159.0
2016-09-08 12:40:00,49.29,49.3,49.25,49.29,16291.0,33.9929,33.9998,33.9653,33.9929,16291.0
2016-09-08 12:50:00,49.28,49.33,49.26,49.28,56262.0,33.986,34.0205,33.9722,33.986,56262.0
2016-09-08 13:00:00,49.28,49.29,49.17,49.17,22015.0,33.986,33.9929,33.9102,33.9102,22015.0
2016-09-08 13:10:00,49.17,49.2,49.14,49.15,25739.0,33.9102,33.9309,33.8895,33.8964,25739.0
2016-09-08 13:20:00,49.14,49.18,49.14,49.15,26248.0,33.8895,33.9171,33.8895,33.8964,26248.0
2016-09-08 13:30:00,49.16,49.17,49.04,49.06,114659.0,33.9033,33.9102,33.8205,33.8343,114659.0
2016-09-08 13:40:00,49.07,49.14,48.96,49.0,81693.0,33.8412,33.8895,33.7653,33.7929,81693.0
2016-09-08 13:50:00,49.01,49.02,48.99,49.01,33765.0,33.7998,33.8067,33.786,33.7998,33765.0
2016-09-08 14:00:00,49.02,49.03,49.0,49.01,48101.0,33.8067,33.8136,33.7929,33.7998,48101.0
2016-09-08 14:10:00,49.02,49.1,49.01,49.1,52349.0,33.8067,33.8619,33.7998,33.8619,52349.0
2016-09-08 14:20:00,49.09,49.18,49.08,49.13,43500.0,33.855,33.9171,33.8481,33.8826,43500.0
2016-09-08 14:30:00,49.12,49.15,49.08,49.09,33194.0,33.8757,33.8964,33.8481,33.855,33194.0
2016-09-08 14:40:00,49.1,49.18,49.1,49.15,35108.0,33.8619,33.9171,33.8619,33.8964,35108.0
2016-09-08 14:50:00,49.15,49.23,49.14,49.21,22948.0,33.8964,33.9516,33.8895,33.9378,22948.0
2016-09-08 15:00:00,49.21,49.25,49.17,49.17,77244.0,33.9378,33.9653,33.9102,33.9102,77244.0
2016-09-08 15:10:00,49.17,49.18,49.12,49.13,32870.0,33.9102,33.9171,33.8757,33.8826,32870.0
2016-09-08 15:20:00,49.13,49.17,49.09,49.11,38432.0,33.8826,33.9102,33.855,33.8688,38432.0
2016-09-08 15:30:00,49.11,49.11,49.05,49.09,62912.0,33.8688,33.8688,33.8274,33.855,62912.0
2016-09-08 15:40:00,49.09,49.11,49.07,49.08,78498.0,33.855,33.8688,33.8412,33.8481,78498.0
2016-09-08 15:50:00,49.08,49.1,49.04,49.07,206718.0,33.8481,33.8619,33.8205,33.8412,206718.0
2016-09-09 09:30:00,48.79,48.88,48.7,48.73,75275.0,33.6481,33.7102,33.586,33.6067,75275.0
2016-09-09 09:40:00,48.73,48.87,48.72,48.8,101318.0,33.6067,33.7033,33.5998,33.655,101318.0
2016-09-09 09:50:00,48.79,48.81,48.53,48.54,38867.0,33.6481,33.6619,33.4688,33.4757,38867.0
2016-09-09 10:00:00,48.53,48.54,48.36,48.37,44858.0,33.4688,33.4757,33.3516,33.3585,44858.0
2016-09-09 10:10:00,48.36,48.52,48.35,48.43,36672.0,33.3516,33.4619,33.3447,33.3998,36672.0
2016-09-09 10:20:00,48.43,48.51,48.38,48.5,32579.0,33.3998,33.455,33.3653,33.4481,32579.0
2016-09-09 10:30:00,48.47,48.48,48.27,48.31,33115.0,33.4274,33.4343,33.2895,33.3171,33115.0
2016-09-09 10:40:00,48.33,48.37,48.23,48.28,23436.0,33.3309,33.3585,33.2619,33.2964,23436.0
2016-09-09 10:50:00,48.28,48.39,48.28,48.39,24762.0,33.2964,33.3722,33.2964,33.3722,24762.0
2016-09-09 11:00:00,48.39,48.44,48.31,48.44,58067.0,33.3722,33.4067,33.3171,33.4067,58067.0
2016-09-09 11:10:00,48.44,48.44,48.34,48.38,31255.0,33.4067,33.4067,33.3378,33.3653,31255.0
2016-09-09 11:20:00,48.38,48.41,48.35,48.39,34319.0,33.3653,33.386,33.3447,33.3722,34319.0
2016-09-09 11:30:00,48.4,48.4,48.31,48.32,33399.0,33.3791,33.3791,33.3171,33.324,33399.0
2016-09-09 11:40:00,48.33,48.33,48.22,48.27,31056.0,33.3309,33.3309,33.255,33.2895,31056.0
2016-09-09 11:50:00,48.28,48.29,48.14,48.16,46441.0,33.2964,33.3033,33.1998,33.2136,46441.0
2016-09-09 12:00:00,48.16,48.24,48.16,48.24,46558.0,33.2136,33.2688,33.2136,33.2688,46558.0
2016-09-09 12:10:00,48.23,48.25,47.99,48.0,58694.0,33.2619,33.2757,33.0964,33.1033,58694.0
2016-09-09 12:20:00,48.0,48.11,48.0,48.05,49359.0,33.1033,33.1791,33.1033,33.1378,49359.0
2016-09-09 12:30:00,48.04,48.07,47.97,47.97,61855.0,33.1309,33.1516,33.0826,33.0826,61855.0
2016-09-09 12:40:00,47.98,48.04,47.94,48.0,43367.0,33.0895,33.1309,33.0619,33.1033,43367.0
2016-09-09 12:50:00,48.01,48.01,47.93,47.97,25667.0,33.1102,33.1102,33.055,33.0826,25667.0
2016-09-09 13:00:00,47.98,48.01,47.95,47.95,32879.0,33.0895,33.1102,33.0688,33.0688,32879.0
2016-09-09 13:10:00,47.95,47.96,47.83,47.89,26743.0,33.0688,33.0757,32.986,33.0274,26743.0
2016-09-09 13:20:00,47.88,47.92,47.83,47.92,21658.0,33.0205,33.0481,32.986,33.0481,21658.0
2016-09-09 13:30:00,47.91,47.95,47.73,47.77,115165.0,33.0412,33.0688,32.9171,32.9447,115165.0
2016-09-09 13:40:00,47.79,47.81,47.71,47.77,28859.0,32.9585,32.9722,32.9033,32.9447,28859.0
2016-09-09 13:50:00,47.77,47.84,47.74,47.84,22282.0,32.9447,32.9929,32.924,32.9929,22282.0
2016-09-09 14:00:00,47.84,47.84,47.67,47.73,39652.0,32.9929,32.9929,32.8757,32.9171,39652.0
2016-09-09 14:10:00,47.74,47.74,47.65,47.73,36358.0,32.924,32.924,32.8619,32.9171,36358.0
2016-09-09 14:20:00,47.72,47.84,47.71,47.84,18527.0,32.9102,32.9929,32.9033,32.9929,18527.0
2016-09-09 14:30:00,47.84,47.92,47.81,47.91,23941.0,32.9929,33.0481,32.9722,33.0412,23941.0
2016-09-09 14:40:00,47.91,47.92,47.73,47.75,41723.0,33.0412,33.0481,32.9171,32.9309,41723.0
2016-09-09 14:50:00,47.76,48.01,47.76,47.99,50988.0,32.9378,33.1102,32.9378,33.0964,50988.0
2016-09-09 15:00:00,47.99,48.01,47.91,47.95,49562.0,33.0964,33.1102,33.0412,33.0688,49562.0
2016-09-09 15:10:00,47.95,48.04,47.88,47.99,56693.0,33.0688,33.1309,33.0205,33.0964,56693.0
2016-09-09 15:20:00,47.99,48.09,47.96,48.05,64985.0,33.0964,33.1653,33.0757,33.1378,64985.0
2016-09-09 15:30:00,48.06,48.08,47.96,48.0,96901.0,33.1447,33.1585,33.0757,33.1033,96901.0
2016-09-09 15:40:00,47.99,48.01,47.81,47.83,141150.0,33.0964,33.1102,32.9722,32.986,141150.0
2016-09-09 15:50:00,47.84,47.89,47.71,47.71,212238.0,32.9929,33.0274,32.9033,32.9033,212238.0
2016-09-12 09:30:00,47.3,47.66,47.17,47.57,90219.0,32.6205,32.8688,32.5309,32.8067,90219.0
2016-09-12 09:40:00,47.57,47.6,47.4,47.51,40172.0,32.8067,32.8274,32.6895,32.7654,40172.0
2016-09-12 09:50:00,47.51,47.75,47.46,47.66,35362.0,32.7654,32.9309,32.7309,32.8688,35362.0
2016-09-12 10:00:00,47.65,47.86,47.65,47.8,60949.0,32.8619,33.0067,32.8619,32.9654,60949.0
2016-09-12 10:10:00,47.8,47.87,47.71,47.87,27228.0,32.9654,33.0136,32.9033,33.0136,27228.0
2016-09-12 10:20:00,47.86,47.98,47.85,47.89,20777.0,33.0067,33.0895,32.9998,33.0274,20777.0
2016-09-12 10:30:00,47.9,47.93,47.79,47.81,42753.0,33.0343,33.055,32.9585,32.9722,42753.0
2016-09-12 10:40:00,47.82,47.83,47.71,47.74,21923.0,32.9791,32.986,32.9033,32.924,21923.0
2016-09-12 10:50:00,47.74,47.86,47.71,47.82,32602.0,32.924,33.0067,32.9033,32.9791,32602.0
2016-09-12 11:00:00,47.82,47.87,47.8,47.85,36069.0,32.9791,33.0136,32.9654,32.9998,36069.0
2016-09-12 11:10:00,47.86,47.86,47.72,47.74,86168.0,33.0067,33.0067,32.9102,32.924,86168.0
2016-09-12 11:20:00,47.75,47.82,47.72,47.81,53701.0,32.9309,32.9791,32.9102,32.9722,53701.0
2016-09-12 11:30:00,47.81,47.89,47.74,47.83,45349.0,32.9722,33.0274,32.924,32.986,45349.0
2016-09-12 11:40:00,47.84,47.85,47.76,47.77,31711.0,32.9929,32.9998,32.9378,32.9447,31711.0
2016-09-12 11:50:00,47.77,47.96,47.76,47.89,52037.0,32.9447,33.0757,32.9378,33.0274,52037.0
2016-09-12 12:00:00,47.89,47.94,47.85,47.93,35470.0,33.0274,33.0619,32.9998,33.055,35470.0
2016-09-12 12:10:00,47.94,47.98,47.85,47.88,62404.0,33.0619,33.0895,32.9998,33.0205,62404.0
2016-09-12 12:20:00,47.88,47.93,47.87,47.9,27809.0,33.0205,33.055,33.0136,33.0343,27809.0
2016-09-12 12:30:00,47.9,47.97,47.89,47.96,39668.0,33.0343,33.0826,33.0274,33.0757,39668.0
2016-09-12 12:40:00,47.95,47.97,47.89,47.91,43102.0,33.0688,33.0826,33.0274,33.0412,43102.0
2016-09-12 12:50:00,47.91,48.05,47.91,47.98,34865.0,33.0412,33.1378,33.0412,33.0895,34865.0
2016-09-12 13:00:00,47.98,48.0,47.95,47.99,28350.0,33.0895,33.1033,33.0688,33.0964,28350.0
2016-09-12 13:10:00,47.98,48.13,47.97,48.05,103673.0,33.0895,33.1929,33.0826,33.1378,103673.0
2016-09-12 13:20:00,48.04,48.08,47.82,47.82,33116.0,33.1309,33.1585,32.9791,32.9791,33116.0
2016-09-12 13:30:00,47.84,47.93,47.77,47.93,34139.0,32.9929,33.055,32.9447,33.055,34139.0
2016-09-12 13:40:00,47.94,48.08,47.86,48.08,37848.0,33.0619,33.1585,33.0067,33.1585,37848.0
2016-09-12 13:50:00,48.08,48.17,48.03,48.15,42408.0,33.1585,33.2205,33.124,33.2067,42408.0
2016-09-12 14:00:00,48.15,48.33,48.12,48.32,99696.0,33.2067,33.3309,33.186,33.324,99696.0
2016-09-12 14:10:00,48.32,48.39,48.27,48.38,74198.0,33.324,33.3722,33.2895,33.3653,74198.0
2016-09-12 14:20:00,48.39,48.44,48.34,48.34,121184.0,33.3722,33.4067,33.3378,33.3378,121184.0
2016-09-12 14:30:00,48.34,48.4,48.29,48.38,141066.0,33.3378,33.3791,33.3033,33.3653,141066.0
2016-09-12 14:40:00,48.39,48.4,48.27,48.3,30847.0,33.3722,33.3791,33.2895,33.3102,30847.0
2016-09-12 14:50:00,48.3,48.32,48.23,48.23,70327.0,33.3102,33.324,33.2619,33.2619,70327.0
2016-09-12 15:00:00,48.24,48.28,48.21,48.24,55028.0,33.2688,33.2964,33.2481,33.2688,55028.0
2016-09-12 15:10:00,48.24,48.27,48.1,48.14,50892.0,33.2688,33.2895,33.1722,33.1998,50892.0
2016-09-12 15:20:00,48.14,48.27,48.12,48.2,47573.0,33.1998,33.2895,33.186,33.2412,47573.0
2016-09-12 15:30:00,48.2,48.24,48.17,48.23,72190.0,33.2412,33.2688,33.2205,33.2619,72190.0
2016-09-12 15:40:00,48.24,48.32,48.18,48.2,122536.0,33.2688,33.324,33.2274,33.2412,122536.0
2016-09-12 15:50:00,48.2,48.23,48.11,48.2,335680.0,33.2412,33.2619,33.1791,33.2412,335680.0
2016-09-13 09:30:00,47.88,48.27,47.72,48.25,91964.0,33.0205,33.2895,32.9102,33.2757,91964.0
2016-09-13 09:40:00,48.27,48.36,48.09,48.19,37144.0,33.2895,33.3516,33.1653,33.2343,37144.0
2016-09-13 09:50:00,48.21,48.25,48.12,48.18,46407.0,33.2481,33.2757,33.186,33.2274,46407.0
2016-09-13 10:00:00,48.16,48.39,48.1,48.33,96295.0,33.2136,33.3722,33.1722,33.3309,96295.0
2016-09-13 10:10:00,48.3,48.31,47.9,47.91,107872.0,33.3102,33.3171,33.0343,33.0412,107872.0
2016-09-13 10:20:00,47.89,48.01,47.87,47.94,30937.0,33.0274,33.1102,33.0136,33.0619,30937.0
2016-09-13 10:30:00,47.94,48.06,47.83,47.97,43040.0,33.0619,33.1447,32.986,33.0826,43040.0
2016-09-13 10:40:00,48.01,48.19,47.97,48.01,31539.0,33.1102,33.2343,33.0826,33.1102,31539.0
2016-09-13 10:50:00,48.0,48.0,47.74,47.77,37311.0,33.1033,33.1033,32.924,32.9447,37311.0
2016-09-13 11:00:00,47.76,47.8,47.68,47.71,46698.0,32.9378,32.9654,32.8826,32.9033,46698.0
2016-09-13 11:10:00,47.7,47.72,47.56,47.64,39788.0,32.8964,32.9102,32.7998,32.855,39788.0
2016-09-13 11:20:00,47.63,47.75,47.6,47.6,15170.0,32.8481,32.9309,32.8274,32.8274,15170.0
2016-09-13 11:30:00,47.61,47.7,47.53,47.68,32829.0,32.8343,32.8964,32.7791,32.8826,32829.0
2016-09-13 11:40:00,47.69,47.8,47.63,47.64,81111.0,32.8895,32.9654,32.8481,32.855,81111.0
2016-09-13 11:50:00,47.65,47.72,47.62,47.7,23330.0,32.8619,32.9102,32.8412,32.8964,23330.0
2016-09-13 12:00:00,47.71,47.76,47.64,47.69,45221.0,32.9033,32.9378,32.855,32.8895,45221.0
2016-09-13 12:10:00,47.68,47.75,47.64,47.7,20498.0,32.8826,32.9309,32.855,32.8964,20498.0
2016-09-13 12:20:00,47.7,47.7,47.52,47.55,19650.0,32.8964,32.8964,32.7722,32.7929,19650.0
2016-09-13 12:30:00,47.53,47.59,47.51,47.59,19618.0,32.7791,32.8205,32.7654,32.8205,19618.0
2016-09-13 12:40:00,47.59,47.59,47.51,47.52,16648.0,32.8205,32.8205,32.7654,32.7722,16648.0
2016-09-13 12:50:00,47.52,47.53,47.39,47.48,45005.0,32.7722,32.7791,32.6826,32.7447,45005.0
2016-09-13 13:00:00,47.47,47.55,47.4,47.54,51488.0,32.7378,32.7929,32.6895,32.786,51488.0
2016-09-13 13:10:00,47.52,47.76,47.52,47.76,40701.0,32.7722,32.9378,32.7722,32.9378,40701.0
2016-09-13 13:20:00,47.78,47.92,47.78,47.89,24557.0,32.9516,33.0481,32.9516,33.0274,24557.0
2016-09-13 13:30:00,47.91,48.0,47.86,47.96,68857.0,33.0412,33.1033,33.0067,33.0757,68857.0
2016-09-13 13:40:00,47.97,48.01,47.84,47.87,19617.0,33.0826,33.1102,32.9929,33.0136,19617.0
2016-09-13 13:50:00,47.87,47.89,47.72,47.82,23878.0,33.0136,33.0274,32.9102,32.9791,23878.0
2016-09-13 14:00:00,47.8,47.85,47.7,47.84,35126.0,32.9654,32.9998,32.8964,32.9929,35126.0
2016-09-13 14:10:00,47.84,47.84,47.69,47.75,33020.0,32.9929,32.9929,32.8895,32.9309,33020.0
2016-09-13 14:20:00,47.74,47.78,47.61,47.63,58892.0,32.924,32.9516,32.8343,32.8481,58892.0
2016-09-13 14:30:00,47.62,47.73,47.56,47.71,32097.0,32.8412,32.9171,32.7998,32.9033,32097.0
2016-09-13 14:40:00,47.73,47.83,47.73,47.81,25976.0,32.9171,32.986,32.9171,32.9722,25976.0
2016-09-13 14:50:00,47.81,47.84,47.6,47.6,24052.0,32.9722,32.9929,32.8274,32.8274,24052.0
2016-09-13 15:00:00,47.62,47.62,47.48,47.55,63790.0,32.8412,32.8412,32.7447,32.7929,63790.0
2016-09-13 15:10:00,47.55,47.73,47.48,47.66,42675.0,32.7929,32.9171,32.7447,32.8688,42675.0
2016-09-13 15:20:00,47.67,47.74,47.63,47.7,53701.0,32.8757,32.924,32.8481,32.8964,53701.0
2016-09-13 15:30:00,47.7,47.81,47.68,47.79,118440.0,32.8964,32.9722,32.8826,32.9585,118440.0
2016-09-13 15:40:00,47.78,47.78,47.57,47.72,90688.0,32.9516,32.9516,32.8067,32.9102,90688.0
2016-09-13 15:50:00,47.71,47.87,47.71,47.73,187473.0,32.9033,33.0136,32.9033,32.9171,187473.0
2016-09-14 09:30:00,47.57,47.77,47.53,47.64,81770.0,32.8067,32.9447,32.7791,32.855,81770.0
2016-09-14 09:40:00,47.63,47.66,47.43,47.49,31482.0,32.8481,32.8688,32.7102,32.7516,31482.0
2016-09-14 09:50:00,47.47,47.62,47.4,47.53,29499.0,32.7378,32.8412,32.6895,32.7791,29499.0
2016-09-14 10:00:00,47.52,47.65,47.49,47.62,57027.0,32.7722,32.8619,32.7516,32.8412,57027.0
2016-09-14 10:10:00,47.63,47.76,47.58,47.64,61364.0,32.8481,32.9378,32.8136,32.855,61364.0
2016-09-14 10:20:00,47.63,47.84,47.63,47.84,19830.0,32.8481,32.9929,32.8481,32.9929,19830.0
2016-09-14 10:30:00,47.86,47.96,47.84,47.87,35678.0,33.0067,33.0757,32.9929,33.0136,35678.0
2016-09-14 10:40:00,47.82,47.83,47.58,47.6,42505.0,32.9791,32.986,32.8136,32.8274,42505.0
2016-09-14 10:50:00,47.6,47.65,47.46,47.48,28157.0,32.8274,32.8619,32.7309,32.7447,28157.0
2016-09-14 11:00:00,47.48,47.63,47.47,47.53,35677.0,32.7447,32.8481,32.7378,32.7791,35677.0
2016-09-14 11:10:00,47.52,47.58,47.42,47.57,36003.0,32.7722,32.8136,32.7033,32.8067,36003.0
2016-09-14 11:20:00,47.57,47.67,47.57,47.58,26127.0,32.8067,32.8757,32.8067,32.8136,26127.0
2016-09-14 11:30:00,47.57,47.57,47.38,47.5,36647.0,32.8067,32.8067,32.6757,32.7585,36647.0
2016-09-14 11:40:00,47.49,47.54,47.44,47.47,22743.0,32.7516,32.786,32.7171,32.7378,22743.0
2016-09-14 11:50:00,47.46,47.62,47.46,47.56,38813.0,32.7309,32.8412,32.7309,32.7998,38813.0
2016-09-14 12:00:00,47.56,47.62,47.52,47.61,27392.0,32.7998,32.8412,32.7722,32.8343,27392.0
2016-09-14 12:10:00,47.62,47.7,47.58,47.68,27420.0,32.8412,32.8964,32.8136,32.8826,27420.0
2016-09-14 12:20:00,47.67,47.69,47.61,47.62,18557.0,32.8757,32.8895,32.8343,32.8412,18557.0
2016-09-14 12:30:00,47.61,47.64,47.54,47.54,18272.0,32.8343,32.855,32.786,32.786,18272.0
2016-09-14 12:40:00,47.54,47.57,47.42,47.46,21692.0,32.786,32.8067,32.7033,32.7309,21692.0
2016-09-14 12:50:00,47.47,47.53,47.46,47.49,16772.0,32.7378,32.7791,32.7309,32.7516,16772.0
2016-09-14 13:00:00,47.48,47.55,47.44,47.55,16756.0,32.7447,32.7929,32.7171,32.7929,16756.0
2016-09-14 13:10:00,47.54,47.55,47.43,47.5,18715.0,32.786,32.7929,32.7102,32.7585,18715.0
2016-09-14 13:20:00,47.49,47.56,47.43,47.51,18553.0,32.7516,32.7998,32.7102,32.7654,18553.0
2016-09-14 13:30:00,47.52,47.6,47.5,47.58,25178.0,32.7722,32.8274,32.7585,32.8136,25178.0
2016-09-14 13:40:00,47.58,47.59,47.39,47.4,19720.0,32.8136,32.8205,32.6826,32.6895,19720.0
2016-09-14 13:50:00,47.38,47.5,47.37,47.49,26804.0,32.6757,32.7585,32.6688,32.7516,26804.0
2016-09-14 14:00:00,47.48,47.57,47.38,47.39,22473.0,32.7447,32.8067,32.6757,32.6826,22473.0
2016-09-14 14:10:00,47.39,47.44,47.32,47.4,16168.0,32.6826,32.7171,32.6343,32.6895,16168.0
2016-09-14 14:20:00,47.39,47.47,47.36,47.47,34906.0,32.6826,32.7378,32.6619,32.7378,34906.0
2016-09-14 14:30:00,47.47,47.51,47.41,47.45,29446.0,32.7378,32.7654,32.6964,32.724,29446.0
2016-09-14 14:40:00,47.46,47.58,47.45,47.52,25824.0,32.7309,32.8136,32.724,32.7722,25824.0
2016-09-14 14:50:00,47.51,47.62,47.5,47.56,30128.0,32.7654,32.8412,32.7585,32.7998,30128.0
2016-09-14 15:00:00,47.56,47.58,47.46,47.49,28662.0,32.7998,32.8136,32.7309,32.7516,28662.0
2016-09-14 15:10:00,47.49,47.52,47.43,47.46,24000.0,32.7516,32.7722,32.7102,32.7309,24000.0
2016-09-14 15:20:00,47.46,47.49,47.3,47.31,44197.0,32.7309,32.7516,32.6205,32.6274,44197.0
2016-09-14 15:30:00,47.32,47.52,47.31,47.48,80151.0,32.6343,32.7722,32.6274,32.7447,80151.0
2016-09-14 15:40:00,47.48,47.58,47.47,47.54,67952.0,32.7447,32.8136,32.7378,32.786,67952.0
2016-09-14 15:50:00,47.54,47.56,47.45,47.55,125747.0,32.786,32.7998,32.724,32.7929,125747.0
2016-09-15 09:30:00,47.52,47.89,47.44,47.67,107125.0,32.7722,33.0274,32.7171,32.8757,107125.0
2016-09-15 09:40:00,47.69,47.8,47.64,47.78,49485.0,32.8895,32.9654,32.855,32.9516,49485.0
2016-09-15 09:50:00,47.74,47.88,47.71,47.78,55697.0,32.924,33.0205,32.9033,32.9516,55697.0
2016-09-15 10:00:00,47.79,47.88,47.69,47.79,47364.0,32.9585,33.0205,32.8895,32.9585,47364.0
2016-09-15 10:10:00,47.79,47.97,47.79,47.97,58262.0,32.9585,33.0826,32.9585,33.0826,58262.0
2016-09-15 10:20:00,47.97,47.97,47.88,47.89,36827.0,33.0826,33.0826,33.0205,33.0274,36827.0
2016-09-15 10:30:00,47.88,48.0,47.87,47.99,49336.0,33.0205,33.1033,33.0136,33.0964,49336.0
2016-09-15 10:40:00,47.99,48.0,47.83,47.98,41938.0,33.0964,33.1033,32.986,33.0895,41938.0
2016-09-15 10:50:00,47.98,48.11,47.96,48.1,37628.0,33.0895,33.1791,33.0757,33.1722,37628.0
2016-09-15 11:00:00,48.09,48.14,48.05,48.09,29579.0,33.1653,33.1998,33.1378,33.1653,29579.0
2016-09-15 11:10:00,48.09,48.14,48.07,48.11,16848.0,33.1653,33.1998,33.1516,33.1791,16848.0
2016-09-15 11:20:00,48.11,48.2,48.08,48.18,29384.0,33.1791,33.2412,33.1585,33.2274,29384.0
2016-09-15 11:30:00,48.2,48.28,48.17,48.17,14185.0,33.2412,33.2964,33.2205,33.2205,14185.0
2016-09-15 11:40:00,48.17,48.18,48.12,48.12,20153.0,33.2205,33.2274,33.186,33.186,20153.0
2016-09-15 11:50:00,48.12,48.16,48.04,48.04,23834.0,33.186,33.2136,33.1309,33.1309,23834.0
2016-09-15 12:00:00,48.05,48.13,48.05,48.1,16258.0,33.1378,33.1929,33.1378,33.1722,16258.0
2016-09-15 12:10:00,48.08,48.12,48.05,48.07,25887.0,33.1585,33.186,33.1378,33.1516,25887.0
2016-09-15 12:20:00,48.06,48.11,48.04,48.04,14091.0,33.1447,33.1791,33.1309,33.1309,14091.0
2016-09-15 12:30:00,48.04,48.07,47.96,48.0,12051.0,33.1309,33.1516,33.0757,33.1033,12051.0
2016-09-15 12:40:00,48.01,48.09,47.96,48.06,24384.0,33.1102,33.1653,33.0757,33.1447,24384.0
2016-09-15 12:50:00,48.05,48.11,48.04,48.06,23457.0,33.1378,33.1791,33.1309,33.1447,23457.0
2016-09-15 13:00:00,48.06,48.12,48.05,48.08,17995.0,33.1447,33.186,33.1378,33.1585,17995.0
2016-09-15 13:10:00,48.08,48.1,48.02,48.09,17494.0,33.1585,33.1722,33.1171,33.1653,17494.0
2016-09-15 13:20:00,48.09,48.17,48.07,48.11,26210.0,33.1653,33.2205,33.1516,33.1791,26210.0
2016-09-15 13:30:00,48.12,48.16,48.1,48.14,30227.0,33.186,33.2136,33.1722,33.1998,30227.0
2016-09-15 13:40:00,48.14,48.29,48.14,48.28,97701.0,33.1998,33.3033,33.1998,33.2964,97701.0
2016-09-15 13:50:00,48.29,48.35,48.21,48.33,41300.0,33.3033,33.3447,33.2481,33.3309,41300.0
2016-09-15 14:00:00,48.34,48.39,48.34,48.38,54103.0,33.3378,33.3722,33.3378,33.3653,54103.0
2016-09-15 14:10:00,48.38,48.41,48.34,48.36,43161.0,33.3653,33.386,33.3378,33.3516,43161.0
2016-09-15 14:20:00,48.36,48.37,48.26,48.29,69567.0,33.3516,33.3585,33.2826,33.3033,69567.0
2016-09-15 14:30:00,48.29,48.31,48.24,48.27,24385.0,33.3033,33.3171,33.2688,33.2895,24385.0
2016-09-15 14:40:00,48.28,48.31,48.24,48.29,24760.0,33.2964,33.3171,33.2688,33.3033,24760.0
2016-09-15 14:50:00,48.29,48.32,48.24,48.3,40254.0,33.3033,33.324,33.2688,33.3102,40254.0
2016-09-15 15:00:00,48.31,48.37,48.31,48.36,34168.0,33.3171,33.3585,33.3171,33.3516,34168.0
2016-09-15 15:10:00,48.36,48.37,48.24,48.25,52164.0,33.3516,33.3585,33.2688,33.2757,52164.0
2016-09-15 15:20:00,48.24,48.29,48.21,48.26,45712.0,33.2688,33.3033,33.2481,33.2826,45712.0
2016-09-15 15:30:00,48.26,48.3,48.19,48.29,195607.0,33.2826,33.3102,33.2343,33.3033,195607.0
2016-09-15 15:40:00,48.29,48.36,48.22,48.33,130603.0,33.3033,33.3516,33.255,33.3309,130603.0
2016-09-15 15:50:00,48.32,48.32,48.23,48.26,285420.0,33.324,33.324,33.2619,33.2826,285420.0
2016-09-16 09:30:00,49.04,49.86,48.71,49.29,939518.0,33.8205,34.386,33.5929,33.9929,939518.0
2016-09-16 09:40:00,49.29,49.6,49.25,49.38,225285.0,33.9929,34.2067,33.9653,34.055,225285.0
2016-09-16 09:50:00,49.38,49.49,49.27,49.27,194252.0,34.055,34.1309,33.9791,33.9791,194252.0
2016-09-16 10:00:00,49.26,49.28,49.05,49.25,211649.0,33.9722,33.986,33.8274,33.9653,211649.0
2016-09-16 10:10:00,49.24,49.39,49.18,49.36,108462.0,33.9584,34.0619,33.9171,34.0412,108462.0
2016-09-16 10:20:00,49.36,49.5,49.33,49.49,146708.0,34.0412,34.1378,34.0205,34.1309,146708.0
2016-09-16 10:30:00,49.49,49.52,49.32,49.48,138349.0,34.1309,34.1516,34.0136,34.124,138349.0
2016-09-16 10:40:00,49.48,49.55,49.46,49.5,57549.0,34.124,34.1722,34.1102,34.1378,57549.0
2016-09-16 10:50:00,49.49,49.54,49.43,49.49,61963.0,34.1309,34.1653,34.0895,34.1309,61963.0
2016-09-16 11:00:00,49.48,49.53,49.47,49.5,75582.0,34.124,34.1584,34.1171,34.1378,75582.0
2016-09-16 11:10:00,49.5,49.54,49.46,49.47,63657.0,34.1378,34.1653,34.1102,34.1171,63657.0
2016-09-16 11:20:00,49.48,49.59,49.47,49.53,49208.0,34.124,34.1998,34.1171,34.1584,49208.0
2016-09-16 11:30:00,49.53,49.62,49.48,49.55,74816.0,34.1584,34.2205,34.124,34.1722,74816.0
2016-09-16 11:40:00,49.54,49.66,49.5,49.61,34585.0,34.1653,34.2481,34.1378,34.2136,34585.0
2016-09-16 11:50:00,49.61,49.72,49.59,49.71,34117.0,34.2136,34.2895,34.1998,34.2826,34117.0
2016-09-16 12:00:00,49.71,49.71,49.54,49.65,67390.0,34.2826,34.2826,34.1653,34.2412,67390.0
2016-09-16 12:10:00,49.66,49.66,49.49,49.49,32868.0,34.2481,34.2481,34.1309,34.1309,32868.0
2016-09-16 12:20:00,49.49,49.55,49.47,49.53,24879.0,34.1309,34.1722,34.1171,34.1584,24879.0
2016-09-16 12:30:00,49.53,49.54,49.39,49.4,244154.0,34.1584,34.1653,34.0619,34.0688,244154.0
2016-09-16 12:40:00,49.4,49.41,49.32,49.34,43109.0,34.0688,34.0757,34.0136,34.0274,43109.0
2016-09-16 12:50:00,49.34,49.35,49.26,49.29,55343.0,34.0274,34.0343,33.9722,33.9929,55343.0
2016-09-16 13:00:00,49.29,49.32,49.23,49.25,45809.0,33.9929,34.0136,33.9516,33.9653,45809.0
2016-09-16 13:10:00,49.25,49.29,49.15,49.25,30309.0,33.9653,33.9929,33.8964,33.9653,30309.0
2016-09-16 13:20:00,49.24,49.24,49.16,49.16,24349.0,33.9584,33.9584,33.9033,33.9033,24349.0
2016-09-16 13:30:00,49.16,49.17,49.06,49.13,27050.0,33.9033,33.9102,33.8343,33.8826,27050.0
2016-09-16 13:40:00,49.13,49.2,49.1,49.11,29409.0,33.8826,33.9309,33.8619,33.8688,29409.0
2016-09-16 13:50:00,49.12,49.23,49.12,49.23,20280.0,33.8757,33.9516,33.8757,33.9516,20280.0
2016-09-16 14:00:00,49.22,49.22,49.1,49.12,39976.0,33.9447,33.9447,33.8619,33.8757,39976.0
2016-09-16 14:10:00,49.11,49.12,49.01,49.04,64314.0,33.8688,33.8757,33.7998,33.8205,64314.0
2016-09-16 14:20:00,49.05,49.07,49.0,49.05,45621.0,33.8274,33.8412,33.7929,33.8274,45621.0
2016-09-16 14:30:00,49.06,49.27,49.06,49.27,72173.0,33.8343,33.9791,33.8343,33.9791,72173.0
2016-09-16 14:40:00,49.26,49.32,49.2,49.21,59603.0,33.9722,34.0136,33.9309,33.9378,59603.0
2016-09-16 14:50:00,49.2,49.25,49.11,49.12,64483.0,33.9309,33.9653,33.8688,33.8757,64483.0
2016-09-16 15:00:00,49.13,49.17,49.1,49.1,50529.0,33.8826,33.9102,33.8619,33.8619,50529.0
2016-09-16 15:10:00,49.11,49.22,49.08,49.21,77046.0,33.8688,33.9447,33.8481,33.9378,77046.0
2016-09-16 15:20:00,49.22,49.28,49.16,49.18,61732.0,33.9447,33.986,33.9033,33.9171,61732.0
2016-09-16 15:30:00,49.19,49.3,49.16,49.28,110826.0,33.924,33.9998,33.9033,33.986,110826.0
2016-09-16 15:40:00,49.27,49.33,49.21,49.27,160611.0,33.9791,34.0205,33.9378,33.9791,160611.0
2016-09-16 15:50:00,49.26,49.27,49.19,49.2,271175.0,33.9722,33.9791,33.924,33.9309,271175.0
2016-09-19 09:30:00,49.31,49.7,49.3,49.3,74357.0,34.0067,34.2757,33.9998,33.9998,74357.0
2016-09-19 09:40:00,49.3,49.65,49.27,49.57,54571.0,33.9998,34.2412,33.9791,34.186,54571.0
2016-09-19 09:50:00,49.57,49.73,49.54,49.7,55276.0,34.186,34.2964,34.1653,34.2757,55276.0
2016-09-19 10:00:00,49.7,49.86,49.7,49.85,61369.0,34.2757,34.386,34.2757,34.3791,61369.0
2016-09-19 10:10:00,49.85,49.9,49.82,49.85,43266.0,34.3791,34.4136,34.3584,34.3791,43266.0
2016-09-19 10:20:00,49.85,49.85,49.69,49.81,32988.0,34.3791,34.3791,34.2688,34.3516,32988.0
2016-09-19 10:30:00,49.8,49.8,49.66,49.73,30719.0,34.3447,34.3447,34.2481,34.2964,30719.0
2016-09-19 10:40:00,49.72,49.77,49.62,49.62,26361.0,34.2895,34.324,34.2205,34.2205,26361.0
2016-09-19 10:50:00,49.62,49.69,49.59,49.68,31032.0,34.2205,34.2688,34.1998,34.2619,31032.0
2016-09-19 11:00:00,49.69,49.7,49.64,49.64,28849.0,34.2688,34.2757,34.2343,34.2343,28849.0
2016-09-19 11:10:00,49.65,49.7,49.64,49.65,70665.0,34.2412,34.2757,34.2343,34.2412,70665.0
2016-09-19 11:20:00,49.65,49.65,49.52,49.57,39375.0,34.2412,34.2412,34.1516,34.186,39375.0
2016-09-19 11:30:00,49.58,49.63,49.54,49.6,19619.0,34.1929,34.2274,34.1653,34.2067,19619.0
2016-09-19 11:40:00,49.61,49.65,49.56,49.64,23285.0,34.2136,34.2412,34.1791,34.2343,23285.0
2016-09-19 11:50:00,49.65,49.71,49.65,49.68,33904.0,34.2412,34.2826,34.2412,34.2619,33904.0
2016-09-19 12:00:00,49.68,49.73,49.61,49.62,50371.0,34.2619,34.2964,34.2136,34.2205,50371.0
2016-09-19 12:10:00,49.63,49.63,49.45,49.48,47449.0,34.2274,34.2274,34.1033,34.124,47449.0
2016-09-19 12:20:00,49.48,49.49,49.41,49.48,25850.0,34.124,34.1309,34.0757,34.124,25850.0
2016-09-19 12:30:00,49.48,49.51,49.44,49.47,21788.0,34.124,34.1447,34.0964,34.1171,21788.0
2016-09-19 12:40:00,49.47,49.51,49.41,49.41,18921.0,34.1171,34.1447,34.0757,34.0757,18921.0
2016-09-19 12:50:00,49.42,49.43,49.33,49.35,29086.0,34.0826,34.0895,34.0205,34.0343,29086.0
2016-09-19 13:00:00,49.34,49.37,49.32,49.34,32870.0,34.0274,34.0481,34.0136,34.0274,32870.0
2016-09-19 13:10:00,49.35,49.36,49.3,49.32,56626.0,34.0343,34.0412,33.9998,34.0136,56626.0
2016-09-19 13:20:00,49.32,49.32,49.23,49.24,56099.0,34.0136,34.0136,33.9516,33.9584,56099.0
2016-09-19 13:30:00,49.23,49.25,49.12,49.18,46161.0,33.9516,33.9653,33.8757,33.9171,46161.0
2016-09-19 13:40:00,49.18,49.22,49.15,49.2,27991.0,33.9171,33.9447,33.8964,33.9309,27991.0
2016-09-19 13:50:00,49.21,49.31,49.21,49.29,37464.0,33.9378,34.0067,33.9378,33.9929,37464.0
2016-09-19 14:00:00,49.29,49.32,49.27,49.31,59753.0,33.9929,34.0136,33.9791,34.0067,59753.0
2016-09-19 14:10:00,49.32,49.32,49.27,49.28,41932.0,34.0136,34.0136,33.9791,33.986,41932.0
2016-09-19 14:20:00,49.28,49.29,49.23,49.24,112683.0,33.986,33.9929,33.9516,33.9584,112683.0
2016-09-19 14:30:00,49.25,49.3,49.24,49.25,87423.0,33.9653,33.9998,33.9584,33.9653,87423.0
2016-09-19 14:40:00,49.25,49.27,49.23,49.24,52522.0,33.9653,33.9791,33.9516,33.9584,52522.0
2016-09-19 14:50:00,49.25,49.28,49.24,49.26,74403.0,33.9653,33.986,33.9584,33.9722,74403.0
2016-09-19 15:00:00,49.27,49.3,49.19,49.2,46268.0,33.9791,33.9998,33.924,33.9309,46268.0
2016-09-19 15:10:00,49.19,49.22,49.13,49.15,41488.0,33.924,33.9447,33.8826,33.8964,41488.0
2016-09-19 15:20:00,49.15,49.2,49.11,49.12,41875.0,33.8964,33.9309,33.8688,33.8757,41875.0
2016-09-19 15:30:00,49.12,49.15,49.07,49.13,71450.0,33.8757,33.8964,33.8412,33.8826,71450.0
2016-09-19 15:40:00,49.13,49.16,49.07,49.07,120579.0,33.8826,33.9033,33.8412,33.8412,120579.0
2016-09-19 15:50:00,49.08,49.1,48.99,48.99,359682.0,33.8481,33.8619,33.786,33.786,359682.0
2016-09-20 09:30:00,49.18,49.47,48.92,48.94,107044.0,33.9171,34.1171,33.7378,33.7516,107044.0
2016-09-20 09:40:00,48.95,49.07,48.73,48.73,93686.0,33.7584,33.8412,33.6067,33.6067,93686.0
2016-09-20 09:50:00,48.74,48.76,48.56,48.74,229794.0,33.6136,33.6274,33.4895,33.6136,229794.0
2016-09-20 10:00:00,48.73,48.86,48.7,48.73,139176.0,33.6067,33.6964,33.586,33.6067,139176.0
2016-09-20 10:10:00,48.74,48.81,48.69,48.78,96709.0,33.6136,33.6619,33.5791,33.6412,96709.0
2016-09-20 10:20:00,48.78,48.78,48.41,48.42,163134.0,33.6412,33.6412,33.386,33.3929,163134.0
2016-09-20 10:30:00,48.42,48.51,48.31,48.33,125011.0,33.3929,33.455,33.3171,33.3309,125011.0
2016-09-20 10:40:00,48.33,48.48,48.27,48.38,192658.0,33.3309,33.4343,33.2895,33.3653,192658.0
2016-09-20 10:50:00,48.39,48.5,48.35,48.5,85758.0,33.3722,33.4481,33.3447,33.4481,85758.0
2016-09-20 11:00:00,48.5,48.62,48.47,48.49,69820.0,33.4481,33.5309,33.4274,33.4412,69820.0
2016-09-20 11:10:00,48.49,48.51,48.36,48.37,61222.0,33.4412,33.455,33.3516,33.3585,61222.0
2016-09-20 11:20:00,48.36,48.37,48.2,48.23,68057.0,33.3516,33.3585,33.2412,33.2619,68057.0
2016-09-20 11:30:00,48.24,48.27,48.19,48.21,80436.0,33.2688,33.2895,33.2343,33.2481,80436.0
2016-09-20 11:40:00,48.21,48.38,48.2,48.36,37423.0,33.2481,33.3653,33.2412,33.3516,37423.0
2016-09-20 11:50:00,48.37,48.41,48.33,48.34,44994.0,33.3585,33.386,33.3309,33.3378,44994.0
2016-09-20 12:00:00,48.34,48.41,48.33,48.36,58142.0,33.3378,33.386,33.3309,33.3516,58142.0
2016-09-20 12:10:00,48.35,48.36,48.27,48.36,53509.0,33.3447,33.3516,33.2895,33.3516,53509.0
2016-09-20 12:20:00,48.35,48.38,48.29,48.34,41509.0,33.3447,33.3653,33.3033,33.3378,41509.0
2016-09-20 12:30:00,48.34,48.37,48.29,48.33,36350.0,33.3378,33.3585,33.3033,33.3309,36350.0
2016-09-20 12:40:00,48.33,48.35,48.26,48.27,44267.0,33.3309,33.3447,33.2826,33.2895,44267.0
2016-09-20 12:50:00,48.28,48.35,48.26,48.28,42728.0,33.2964,33.3447,33.2826,33.2964,42728.0
2016-09-20 13:00:00,48.28,48.32,48.19,48.23,39547.0,33.2964,33.324,33.2343,33.2619,39547.0
2016-09-20 13:10:00,48.23,48.27,48.18,48.21,35030.0,33.2619,33.2895,33.2274,33.2481,35030.0
2016-09-20 13:20:00,48.2,48.21,48.08,48.14,68481.0,33.2412,33.2481,33.1585,33.1998,68481.0
2016-09-20 13:30:00,48.14,48.21,48.13,48.18,45725.0,33.1998,33.2481,33.1929,33.2274,45725.0
2016-09-20 13:40:00,48.18,48.19,48.09,48.17,59719.0,33.2274,33.2343,33.1653,33.2205,59719.0
2016-09-20 13:50:00,48.18,48.23,48.14,48.2,48971.0,33.2274,33.2619,33.1998,33.2412,48971.0
2016-09-20 14:00:00,48.21,48.3,48.17,48.28,45820.0,33.2481,33.3102,33.2205,33.2964,45820.0
2016-09-20 14:10:00,48.28,48.3,48.22,48.22,35550.0,33.2964,33.3102,33.255,33.255,35550.0
2016-09-20 14:20:00,48.21,48.22,48.13,48.21,56158.0,33.2481,33.255,33.1929,33.2481,56158.0
2016-09-20 14:30:00,48.2,48.3,48.2,48.25,39975.0,33.2412,33.3102,33.2412,33.2757,39975.0
2016-09-20 14:40:00,48.26,48.28,48.18,48.28,38579.0,33.2826,33.2964,33.2274,33.2964,38579.0
2016-09-20 14:50:00,48.27,48.34,48.25,48.33,38013.0,33.2895,33.3378,33.2757,33.3309,38013.0
2016-09-20 15:00:00,48.32,48.35,48.24,48.29,42896.0,33.324,33.3447,33.2688,33.3033,42896.0
2016-09-20 15:10:00,48.29,48.36,48.26,48.34,71019.0,33.3033,33.3516,33.2826,33.3378,71019.0
2016-09-20 15:20:00,48.35,48.39,48.28,48.29,93466.0,33.3447,33.3722,33.2964,33.3033,93466.0
2016-09-20 15:30:00,48.29,48.29,48.23,48.28,96632.0,33.3033,33.3033,33.2619,33.2964,96632.0
2016-09-20 15:40:00,48.28,48.28,48.12,48.12,165663.0,33.2964,33.2964,33.186,33.186,165663.0
2016-09-20 15:50:00,48.13,48.13,48.02,48.03,446365.0,33.1929,33.1929,33.1171,33.124,446365.0
2016-09-21 09:30:00,48.31,48.42,48.18,48.36,126909.0,33.3171,33.3929,33.2274,33.3516,126909.0
2016-09-21 09:40:00,48.38,48.61,48.34,48.57,63923.0,33.3653,33.524,33.3378,33.4964,63923.0
2016-09-21 09:50:00,48.58,48.68,48.48,48.61,96625.0,33.5033,33.5722,33.4343,33.524,96625.0
2016-09-21 10:00:00,48.61,48.73,48.54,48.54,43252.0,33.524,33.6067,33.4757,33.4757,43252.0
2016-09-21 10:10:00,48.54,48.57,48.48,48.57,32081.0,33.4757,33.4964,33.4343,33.4964,32081.0
2016-09-21 10:20:00,48.57,48.62,48.56,48.57,32511.0,33.4964,33.5309,33.4895,33.4964,32511.0
2016-09-21 10:30:00,48.59,48.59,48.42,48.44,47526.0,33.5102,33.5102,33.3929,33.4067,47526.0
2016-09-21 10:40:00,48.44,48.51,48.33,48.46,36345.0,33.4067,33.455,33.3309,33.4205,36345.0
2016-09-21 10:50:00,48.45,48.47,48.41,48.43,42930.0,33.4136,33.4274,33.386,33.3998,42930.0
2016-09-21 11:00:00,48.44,48.52,48.43,48.46,36524.0,33.4067,33.4619,33.3998,33.4205,36524.0
2016-09-21 11:10:00,48.45,48.45,48.28,48.31,37752.0,33.4136,33.4136,33.2964,33.3171,37752.0
2016-09-21 11:20:00,48.3,48.35,48.24,48.3,53098.0,33.3102,33.3447,33.2688,33.3102,53098.0
2016-09-21 11:30:00,48.29,48.32,48.19,48.2,46812.0,33.3033,33.324,33.2343,33.2412,46812.0
2016-09-21 11:40:00,48.2,48.23,48.14,48.14,125041.0,33.2412,33.2619,33.1998,33.1998,125041.0
2016-09-21 11:50:00,48.14,48.22,48.11,48.22,58616.0,33.1998,33.255,33.1791,33.255,58616.0
2016-09-21 12:00:00,48.21,48.26,48.09,48.23,58177.0,33.2481,33.2826,33.1653,33.2619,58177.0
2016-09-21 12:10:00,48.22,48.22,48.0,48.01,53448.0,33.255,33.255,33.1033,33.1102,53448.0
2016-09-21 12:20:00,48.02,48.07,47.97,48.03,25382.0,33.1171,33.1516,33.0826,33.124,25382.0
2016-09-21 12:30:00,48.03,48.03,47.95,47.98,27366.0,33.124,33.124,33.0688,33.0895,27366.0
2016-09-21 12:40:00,47.98,47.99,47.89,47.92,49178.0,33.0895,33.0964,33.0274,33.0481,49178.0
2016-09-21 12:50:00,47.92,48.06,47.89,48.06,38596.0,33.0481,33.1447,33.0274,33.1447,38596.0
2016-09-21 13:00:00,48.06,48.16,48.04,48.07,34448.0,33.1447,33.2136,33.1309,33.1516,34448.0
2016-09-21 13:10:00,48.08,48.08,48.01,48.08,26436.0,33.1585,33.1585,33.1102,33.1585,26436.0
2016-09-21 13:20:00,48.09,48.09,48.03,48.07,27873.0,33.1653,33.1653,33.124,33.1516,27873.0
2016-09-21 13:30:00,48.08,48.1,48.03,48.08,33777.0,33.1585,33.1722,33.124,33.1585,33777.0
2016-09-21 13:40:00,48.09,48.09,47.98,48.01,29166.0,33.1653,33.1653,33.0895,33.1102,29166.0
2016-09-21 13:50:00,48.01,48.08,47.94,48.08,44451.0,33.1102,33.1585,33.0619,33.1585,44451.0
2016-09-21 14:00:00,48.05,48.26,48.02,48.25,83938.0,33.1378,33.2826,33.1171,33.2757,83938.0
2016-09-21 14:10:00,48.22,48.28,48.08,48.14,68743.0,33.255,33.2964,33.1585,33.1998,68743.0
2016-09-21 14:20:00,48.14,48.19,47.95,47.98,47090.0,33.1998,33.2343,33.0688,33.0895,47090.0
2016-09-21 14:30:00,47.98,48.03,47.94,48.0,71398.0,33.0895,33.124,33.0619,33.1033,71398.0
2016-09-21 14:40:00,48.0,48.1,47.96,48.02,82588.0,33.1033,33.1722,33.0757,33.1171,82588.0
2016-09-21 14:50:00,48.02,48.17,48.01,48.14,66438.0,33.1171,33.2205,33.1102,33.1998,66438.0
2016-09-21 15:00:00,48.15,48.24,48.07,48.15,85040.0,33.2067,33.2688,33.1516,33.2067,85040.0
2016-09-21 15:10:00,48.16,48.23,48.14,48.16,92356.0,33.2136,33.2619,33.1998,33.2136,92356.0
2016-09-21 15:20:00,48.16,48.24,48.16,48.24,90345.0,33.2136,33.2688,33.2136,33.2688,90345.0
2016-09-21 15:30:00,48.25,48.41,48.24,48.37,140606.0,33.2757,33.386,33.2688,33.3585,140606.0
2016-09-21 15:40:00,48.37,48.52,48.36,48.48,136666.0,33.3585,33.4619,33.3516,33.4343,136666.0
2016-09-21 15:50:00,48.49,48.53,48.46,48.51,314282.0,33.4412,33.4688,33.4205,33.455,314282.0
2016-09-22 09:30:00,48.77,49.05,48.73,48.83,53008.0,33.6343,33.8274,33.6067,33.6757,53008.0
2016-09-22 09:40:00,48.81,48.86,48.61,48.75,38087.0,33.6619,33.6964,33.524,33.6205,38087.0
2016-09-22 09:50:00,48.76,48.97,48.75,48.91,56215.0,33.6274,33.7722,33.6205,33.7309,56215.0
2016-09-22 10:00:00,48.91,49.04,48.9,48.91,50490.0,33.7309,33.8205,33.724,33.7309,50490.0
2016-09-22 10:10:00,48.91,48.91,48.71,48.75,51877.0,33.7309,33.7309,33.5929,33.6205,51877.0
2016-09-22 10:20:00,48.74,48.76,48.64,48.64,65423.0,33.6136,33.6274,33.5447,33.5447,65423.0
2016-09-22 10:30:00,48.65,48.68,48.61,48.67,37849.0,33.5516,33.5722,33.524,33.5653,37849.0
2016-09-22 10:40:00,48.65,48.66,48.49,48.55,97504.0,33.5516,33.5585,33.4412,33.4826,97504.0
2016-09-22 10:50:00,48.56,48.66,48.56,48.65,41478.0,33.4895,33.5585,33.4895,33.5516,41478.0
2016-09-22 11:00:00,48.64,48.65,48.37,48.4,182563.0,33.5447,33.5516,33.3585,33.3791,182563.0
2016-09-22 11:10:00,48.39,48.43,48.21,48.21,86104.0,33.3722,33.3998,33.2481,33.2481,86104.0
2016-09-22 11:20:00,48.21,48.24,48.0,48.01,182382.0,33.2481,33.2688,33.1033,33.1102,182382.0
2016-09-22 11:30:00,48.02,48.17,48.0,48.05,114560.0,33.1171,33.2205,33.1033,33.1378,114560.0
2016-09-22 11:40:00,48.06,48.2,48.02,48.03,61364.0,33.1447,33.2412,33.1171,33.124,61364.0
2016-09-22 11:50:00,48.02,48.02,47.72,47.83,154009.0,33.1171,33.1171,32.9102,32.986,154009.0
2016-09-22 12:00:00,47.83,48.05,47.83,47.98,79857.0,32.986,33.1378,32.986,33.0895,79857.0
2016-09-22 12:10:00,47.98,48.01,47.91,47.96,38373.0,33.0895,33.1102,33.0412,33.0757,38373.0
2016-09-22 12:20:00,47.96,47.96,47.88,47.94,47109.0,33.0757,33.0757,33.0205,33.0619,47109.0
2016-09-22 12:30:00,47.94,48.02,47.93,47.97,27041.0,33.0619,33.1171,33.055,33.0826,27041.0
2016-09-22 12:40:00,47.98,48.01,47.88,47.88,67367.0,33.0895,33.1102,33.0205,33.0205,67367.0
2016-09-22 12:50:00,47.9,47.9,47.81,47.89,59647.0,33.0343,33.0343,32.9722,33.0274,59647.0
2016-09-22 13:00:00,47.9,48.0,47.9,47.96,46318.0,33.0343,33.1033,33.0343,33.0757,46318.0
2016-09-22 13:10:00,47.96,48.0,47.89,47.96,66945.0,33.0757,33.1033,33.0274,33.0757,66945.0
2016-09-22 13:20:00,47.97,48.0,47.9,47.91,56525.0,33.0826,33.1033,33.0343,33.0412,56525.0
2016-09-22 13:30:00,47.91,48.15,47.91,48.14,68343.0,33.0412,33.2067,33.0412,33.1998,68343.0
2016-09-22 13:40:00,48.15,48.15,48.0,48.02,46481.0,33.2067,33.2067,33.1033,33.1171,46481.0
2016-09-22 13:50:00,48.01,48.03,47.93,48.0,71361.0,33.1102,33.124,33.055,33.1033,71361.0
2016-09-22 14:00:00,48.0,48.1,47.99,48.07,35272.0,33.1033,33.1722,33.0964,33.1516,35272.0
2016-09-22 14:10:00,48.07,48.11,47.86,47.86,57809.0,33.1516,33.1791,33.0067,33.0067,57809.0
2016-09-22 14:20:00,47.88,47.95,47.85,47.9,50619.0,33.0205,33.0688,32.9998,33.0343,50619.0
2016-09-22 14:30:00,47.9,47.92,47.8,47.87,45204.0,33.0343,33.0481,32.9654,33.0136,45204.0
2016-09-22 14:40:00,47.87,47.96,47.86,47.86,62758.0,33.0136,33.0757,33.0067,33.0067,62758.0
2016-09-22 14:50:00,47.86,47.96,47.83,47.84,108593.0,33.0067,33.0757,32.986,32.9929,108593.0
2016-09-22 15:00:00,47.84,47.9,47.81,47.83,55764.0,32.9929,33.0343,32.9722,32.986,55764.0
2016-09-22 15:10:00,47.83,47.87,47.81,47.82,74764.0,32.986,33.0136,32.9722,32.9791,74764.0
2016-09-22 15:20:00,47.82,47.88,47.81,47.86,75325.0,32.9791,33.0205,32.9722,33.0067,75325.0
2016-09-22 15:30:00,47.86,47.99,47.85,47.95,94017.0,33.0067,33.0964,32.9998,33.0688,94017.0
2016-09-22 15:40:00,47.95,48.01,47.91,47.93,165788.0,33.0688,33.1102,33.0412,33.055,165788.0
2016-09-22 15:50:00,47.93,47.97,47.87,47.9,344160.0,33.055,33.0826,33.0136,33.0343,344160.0
2016-09-23 09:30:00,47.98,48.36,47.94,48.34,126183.0,33.0895,33.3516,33.0619,33.3378,126183.0
2016-09-23 09:40:00,48.35,48.38,48.11,48.18,76935.0,33.3447,33.3653,33.1791,33.2274,76935.0
2016-09-23 09:50:00,48.19,48.29,48.08,48.22,80344.0,33.2343,33.3033,33.1585,33.255,80344.0
2016-09-23 10:00:00,48.22,48.36,48.19,48.32,69228.0,33.255,33.3516,33.2343,33.324,69228.0
2016-09-23 10:10:00,48.31,48.43,48.24,48.33,182899.0,33.3171,33.3998,33.2688,33.3309,182899.0
2016-09-23 10:20:00,48.33,48.46,48.27,48.36,100046.0,33.3309,33.4205,33.2895,33.3516,100046.0
2016-09-23 10:30:00,48.37,48.48,48.34,48.48,57209.0,33.3585,33.4343,33.3378,33.4343,57209.0
2016-09-23 10:40:00,48.49,48.6,48.46,48.49,85910.0,33.4412,33.5171,33.4205,33.4412,85910.0
2016-09-23 10:50:00,48.48,48.53,48.34,48.35,53303.0,33.4343,33.4688,33.3378,33.3447,53303.0
2016-09-23 11:00:00,48.34,48.44,48.27,48.38,63736.0,33.3378,33.4067,33.2895,33.3653,63736.0
2016-09-23 11:10:00,48.37,48.38,48.17,48.19,77545.0,33.3585,33.3653,33.2205,33.2343,77545.0
2016-09-23 11:20:00,48.18,48.18,48.06,48.06,75900.0,33.2274,33.2274,33.1447,33.1447,75900.0
2016-09-23 11:30:00,48.06,48.15,48.04,48.13,85663.0,33.1447,33.2067,33.1309,33.1929,85663.0
2016-09-23 11:40:00,48.13,48.23,48.13,48.22,29806.0,33.1929,33.2619,33.1929,33.255,29806.0
2016-09-23 11:50:00,48.23,48.32,48.22,48.26,37557.0,33.2619,33.324,33.255,33.2826,37557.0
2016-09-23 12:00:00,48.26,48.26,48.18,48.21,52523.0,33.2826,33.2826,33.2274,33.2481,52523.0
2016-09-23 12:10:00,48.2,48.36,48.19,48.36,33118.0,33.2412,33.3516,33.2343,33.3516,33118.0
2016-09-23 12:20:00,48.36,48.41,48.36,48.37,27175.0,33.3516,33.386,33.3516,33.3585,27175.0
2016-09-23 12:30:00,48.37,48.37,48.27,48.29,36866.0,33.3585,33.3585,33.2895,33.3033,36866.0
2016-09-23 12:40:00,48.28,48.28,48.11,48.12,40005.0,33.2964,33.2964,33.1791,33.186,40005.0
2016-09-23 12:50:00,48.11,48.22,48.11,48.22,42589.0,33.1791,33.255,33.1791,33.255,42589.0
2016-09-23 13:00:00,48.21,48.22,48.15,48.21,55782.0,33.2481,33.255,33.2067,33.2481,55782.0
2016-09-23 13:10:00,48.22,48.34,48.21,48.33,54586.0,33.255,33.3378,33.2481,33.3309,54586.0
2016-09-23 13:20:00,48.32,48.42,48.3,48.42,83010.0,33.324,33.3929,33.3102,33.3929,83010.0
2016-09-23 13:30:00,48.42,48.43,48.37,48.4,52624.0,33.3929,33.3998,33.3585,33.3791,52624.0
2016-09-23 13:40:00,48.39,48.46,48.38,48.46,54187.0,33.3722,33.4205,33.3653,33.4205,54187.0
2016-09-23 13:50:00,48.45,48.49,48.44,48.48,90971.0,33.4136,33.4412,33.4067,33.4343,90971.0
2016-09-23 14:00:00,48.47,48.5,48.42,48.5,112861.0,33.4274,33.4481,33.3929,33.4481,112861.0
2016-09-23 14:10:00,48.5,48.51,48.43,48.44,70559.0,33.4481,33.455,33.3998,33.4067,70559.0
2016-09-23 14:20:00,48.44,48.45,48.4,48.44,52640.0,33.4067,33.4136,33.3791,33.4067,52640.0
2016-09-23 14:30:00,48.43,48.48,48.42,48.46,49859.0,33.3998,33.4343,33.3929,33.4205,49859.0
2016-09-23 14:40:00,48.46,48.46,48.37,48.41,60991.0,33.4205,33.4205,33.3585,33.386,60991.0
2016-09-23 14:50:00,48.4,48.55,48.4,48.54,54586.0,33.3791,33.4826,33.3791,33.4757,54586.0
2016-09-23 15:00:00,48.53,48.58,48.49,48.56,77315.0,33.4688,33.5033,33.4412,33.4895,77315.0
2016-09-23 15:10:00,48.56,48.61,48.53,48.57,83569.0,33.4895,33.524,33.4688,33.4964,83569.0
2016-09-23 15:20:00,48.56,48.67,48.53,48.67,111322.0,33.4895,33.5653,33.4688,33.5653,111322.0
2016-09-23 15:30:00,48.66,48.71,48.53,48.55,118960.0,33.5585,33.5929,33.4688,33.4826,118960.0
2016-09-23 15:40:00,48.54,48.55,48.44,48.5,185313.0,33.4757,33.4826,33.4067,33.4481,185313.0
2016-09-23 15:50:00,48.49,48.52,48.41,48.41,348183.0,33.4412,33.4619,33.386,33.386,348183.0
2016-09-26 09:30:00,48.26,48.3,48.03,48.17,59403.0,33.2826,33.3102,33.124,33.2205,59403.0
2016-09-26 09:40:00,48.15,48.17,48.01,48.05,43537.0,33.2067,33.2205,33.1102,33.1378,43537.0
2016-09-26 09:50:00,48.05,48.08,47.82,47.83,65502.0,33.1378,33.1585,32.9791,32.986,65502.0
2016-09-26 10:00:00,47.83,47.95,47.82,47.9,49386.0,32.986,33.0688,32.9791,33.0343,49386.0
2016-09-26 10:10:00,47.89,47.97,47.85,47.87,48958.0,33.0274,33.0826,32.9998,33.0136,48958.0
2016-09-26 10:20:00,47.88,47.91,47.75,47.75,53889.0,33.0205,33.0412,32.9309,32.9309,53889.0
2016-09-26 10:30:00,47.76,47.78,47.68,47.73,78053.0,32.9378,32.9516,32.8826,32.9171,78053.0
2016-09-26 10:40:00,47.73,47.86,47.71,47.86,34161.0,32.9171,33.0067,32.9033,33.0067,34161.0
2016-09-26 10:50:00,47.86,47.87,47.69,47.79,70306.0,33.0067,33.0136,32.8895,32.9585,70306.0
2016-09-26 11:00:00,47.78,47.86,47.77,47.77,64109.0,32.9516,33.0067,32.9447,32.9447,64109.0
2016-09-26 11:10:00,47.78,47.81,47.7,47.75,52715.0,32.9516,32.9722,32.8964,32.9309,52715.0
2016-09-26 11:20:00,47.75,47.77,47.6,47.64,96567.0,32.9309,32.9447,32.8274,32.855,96567.0
2016-09-26 11:30:00,47.65,47.65,47.57,47.61,45561.0,32.8619,32.8619,32.8067,32.8343,45561.0
2016-09-26 11:40:00,47.62,47.69,47.58,47.6,59536.0,32.8412,32.8895,32.8136,32.8274,59536.0
2016-09-26 11:50:00,47.6,47.6,47.46,47.51,77286.0,32.8274,32.8274,32.7309,32.7654,77286.0
2016-09-26 12:00:00,47.5,47.53,47.44,47.51,48688.0,32.7585,32.7791,32.7171,32.7654,48688.0
2016-09-26 12:10:00,47.51,47.58,47.48,47.53,37100.0,32.7654,32.8136,32.7447,32.7791,37100.0
2016-09-26 12:20:00,47.54,47.57,47.46,47.48,43461.0,32.786,32.8067,32.7309,32.7447,43461.0
2016-09-26 12:30:00,47.48,47.56,47.47,47.5,32397.0,32.7447,32.7998,32.7378,32.7585,32397.0
2016-09-26 12:40:00,47.5,47.54,47.47,47.51,31140.0,32.7585,32.786,32.7378,32.7654,31140.0
2016-09-26 12:50:00,47.52,47.62,47.51,47.56,23870.0,32.7722,32.8412,32.7654,32.7998,23870.0
2016-09-26 13:00:00,47.56,47.57,47.45,47.47,46518.0,32.7998,32.8067,32.724,32.7378,46518.0
2016-09-26 13:10:00,47.47,47.58,47.45,47.57,63389.0,32.7378,32.8136,32.724,32.8067,63389.0
2016-09-26 13:20:00,47.58,47.58,47.37,47.4,72409.0,32.8136,32.8136,32.6688,32.6895,72409.0
2016-09-26 13:30:00,47.4,47.5,47.36,47.37,42177.0,32.6895,32.7585,32.6619,32.6688,42177.0
2016-09-26 13:40:00,47.37,47.5,47.37,47.47,53031.0,32.6688,32.7585,32.6688,32.7378,53031.0
2016-09-26 13:50:00,47.46,47.52,47.46,47.5,32434.0,32.7309,32.7722,32.7309,32.7585,32434.0
2016-09-26 14:00:00,47.5,47.56,47.45,47.45,59682.0,32.7585,32.7998,32.724,32.724,59682.0
2016-09-26 14:10:00,47.45,47.46,47.38,47.44,46813.0,32.724,32.7309,32.6757,32.7171,46813.0
2016-09-26 14:20:00,47.45,47.52,47.42,47.46,37173.0,32.724,32.7722,32.7033,32.7309,37173.0
2016-09-26 14:30:00,47.46,47.47,47.36,47.38,44147.0,32.7309,32.7378,32.6619,32.6757,44147.0
2016-09-26 14:40:00,47.38,47.44,47.36,47.44,42979.0,32.6757,32.7171,32.6619,32.7171,42979.0
2016-09-26 14:50:00,47.44,47.44,47.38,47.42,50015.0,32.7171,32.7171,32.6757,32.7033,50015.0
2016-09-26 15:00:00,47.41,47.48,47.37,47.42,100688.0,32.6964,32.7447,32.6688,32.7033,100688.0
2016-09-26 15:10:00,47.41,47.44,47.36,47.39,68414.0,32.6964,32.7171,32.6619,32.6826,68414.0
2016-09-26 15:20:00,47.39,47.47,47.36,47.39,101587.0,32.6826,32.7378,32.6619,32.6826,101587.0
2016-09-26 15:30:00,47.4,47.46,47.37,47.41,118693.0,32.6895,32.7309,32.6688,32.6964,118693.0
2016-09-26 15:40:00,47.42,47.49,47.39,47.48,171868.0,32.7033,32.7516,32.6826,32.7447,171868.0
2016-09-26 15:50:00,47.48,47.48,47.32,47.37,313109.0,32.7447,32.7447,32.6343,32.6688,313109.0
2016-09-27 09:30:00,47.36,47.41,47.07,47.24,54602.0,32.6619,32.6964,32.4619,32.5791,54602.0
2016-09-27 09:40:00,47.27,47.29,47.12,47.29,47489.0,32.5998,32.6136,32.4964,32.6136,47489.0
2016-09-27 09:50:00,47.28,47.44,47.24,47.37,130134.0,32.6067,32.7171,32.5791,32.6688,130134.0
2016-09-27 10:00:00,47.38,47.63,47.36,47.55,114431.0,32.6757,32.8481,32.6619,32.7929,114431.0
2016-09-27 10:10:00,47.55,47.55,47.44,47.49,40752.0,32.7929,32.7929,32.7171,32.7516,40752.0
2016-09-27 10:20:00,47.49,47.49,47.24,47.25,62536.0,32.7516,32.7516,32.5791,32.586,62536.0
2016-09-27 10:30:00,47.26,47.3,47.13,47.2,43352.0,32.5929,32.6205,32.5033,32.5516,43352.0
2016-09-27 10:40:00,47.19,47.3,47.13,47.28,52661.0,32.5447,32.6205,32.5033,32.6067,52661.0
2016-09-27 10:50:00,47.28,47.28,47.18,47.23,31718.0,32.6067,32.6067,32.5378,32.5722,31718.0
2016-09-27 11:00:00,47.23,47.29,47.21,47.27,33740.0,32.5722,32.6136,32.5585,32.5998,33740.0
2016-09-27 11:10:00,47.26,47.31,47.23,47.31,26343.0,32.5929,32.6274,32.5722,32.6274,26343.0
2016-09-27 11:20:00,47.31,47.37,47.27,47.34,77305.0,32.6274,32.6688,32.5998,32.6481,77305.0
2016-09-27 11:30:00,47.35,47.41,47.34,47.41,35149.0,32.655,32.6964,32.6481,32.6964,35149.0
2016-09-27 11:40:00,47.41,47.42,47.24,47.28,41708.0,32.6964,32.7033,32.5791,32.6067,41708.0
2016-09-27 11:50:00,47.28,47.38,47.25,47.35,30848.0,32.6067,32.6757,32.586,32.655,30848.0
2016-09-27 12:00:00,47.34,47.41,47.32,47.33,28318.0,32.6481,32.6964,32.6343,32.6412,28318.0
2016-09-27 12:10:00,47.33,47.42,47.31,47.42,56312.0,32.6412,32.7033,32.6274,32.7033,56312.0
2016-09-27 12:20:00,47.41,47.57,47.39,47.5,37354.0,32.6964,32.8067,32.6826,32.7585,37354.0
2016-09-27 12:30:00,47.51,47.53,47.45,47.5,29085.0,32.7654,32.7791,32.724,32.7585,29085.0
2016-09-27 12:40:00,47.49,47.5,47.4,47.46,38493.0,32.7516,32.7585,32.6895,32.7309,38493.0
2016-09-27 12:50:00,47.45,47.64,47.45,47.5,50657.0,32.724,32.855,32.724,32.7585,50657.0
2016-09-27 13:00:00,47.5,47.55,47.4,47.55,160254.0,32.7585,32.7929,32.6895,32.7929,160254.0
2016-09-27 13:10:00,47.57,47.6,47.51,47.51,20993.0,32.8067,32.8274,32.7654,32.7654,20993.0
2016-09-27 13:20:00,47.53,47.63,47.49,47.6,35290.0,32.7791,32.8481,32.7516,32.8274,35290.0
2016-09-27 13:30:00,47.6,47.64,47.58,47.6,31796.0,32.8274,32.855,32.8136,32.8274,31796.0
2016-09-27 13:40:00,47.6,47.61,47.51,47.55,15899.0,32.8274,32.8343,32.7654,32.7929,15899.0
2016-09-27 13:50:00,47.56,47.59,47.5,47.55,17328.0,32.7998,32.8205,32.7585,32.7929,17328.0
2016-09-27 14:00:00,47.55,47.59,47.54,47.54,20414.0,32.7929,32.8205,32.786,32.786,20414.0
2016-09-27 14:10:00,47.53,47.63,47.52,47.63,57993.0,32.7791,32.8481,32.7722,32.8481,57993.0
2016-09-27 14:20:00,47.63,47.68,47.62,47.64,31366.0,32.8481,32.8826,32.8412,32.855,31366.0
2016-09-27 14:30:00,47.64,47.68,47.63,47.66,25063.0,32.855,32.8826,32.8481,32.8688,25063.0
2016-09-27 14:40:00,47.65,47.65,47.58,47.61,40921.0,32.8619,32.8619,32.8136,32.8343,40921.0
2016-09-27 14:50:00,47.61,47.69,47.58,47.64,51577.0,32.8343,32.8895,32.8136,32.855,51577.0
2016-09-27 15:00:00,47.63,47.69,47.61,47.63,34102.0,32.8481,32.8895,32.8343,32.8481,34102.0
2016-09-27 15:10:00,47.62,47.63,47.56,47.61,37487.0,32.8412,32.8481,32.7998,32.8343,37487.0
2016-09-27 15:20:00,47.61,47.62,47.54,47.55,39853.0,32.8343,32.8412,32.786,32.7929,39853.0
2016-09-27 15:30:00,47.55,47.59,47.52,47.59,55080.0,32.7929,32.8205,32.7722,32.8205,55080.0
2016-09-27 15:40:00,47.59,47.63,47.5,47.5,100970.0,32.8205,32.8481,32.7585,32.7585,100970.0
2016-09-27 15:50:00,47.51,47.56,47.49,47.52,229330.0,32.7654,32.7998,32.7516,32.7722,229330.0
2016-09-28 09:30:00,47.63,47.88,47.56,47.88,32704.0,32.8481,33.0205,32.7998,33.0205,32704.0
2016-09-28 09:40:00,47.9,47.98,47.81,47.93,35369.0,33.0343,33.0895,32.9722,33.055,35369.0
2016-09-28 09:50:00,47.94,47.94,47.81,47.84,31733.0,33.0619,33.0619,32.9722,32.9929,31733.0
2016-09-28 10:00:00,47.86,47.9,47.7,47.72,42972.0,33.0067,33.0343,32.8964,32.9102,42972.0
2016-09-28 10:10:00,47.72,47.81,47.67,47.72,48203.0,32.9102,32.9722,32.8757,32.9102,48203.0
2016-09-28 10:20:00,47.72,47.78,47.68,47.77,25484.0,32.9102,32.9516,32.8826,32.9447,25484.0
2016-09-28 10:30:00,47.78,47.84,47.64,47.66,62520.0,32.9516,32.9929,32.855,32.8688,62520.0
2016-09-28 10:40:00,47.65,47.74,47.59,47.65,45686.0,32.8619,32.924,32.8205,32.8619,45686.0
2016-09-28 10:50:00,47.65,47.68,47.55,47.61,65968.0,32.8619,32.8826,32.7929,32.8343,65968.0
2016-09-28 11:00:00,47.6,47.6,47.46,47.47,32154.0,32.8274,32.8274,32.7309,32.7378,32154.0
2016-09-28 11:10:00,47.47,47.6,47.42,47.6,34741.0,32.7378,32.8274,32.7033,32.8274,34741.0
2016-09-28 11:20:00,47.59,47.62,47.54,47.55,39397.0,32.8205,32.8412,32.786,32.7929,39397.0
2016-09-28 11:30:00,47.55,47.63,47.51,47.62,35162.0,32.7929,32.8481,32.7654,32.8412,35162.0
2016-09-28 11:40:00,47.62,47.67,47.6,47.61,73106.0,32.8412,32.8757,32.8274,32.8343,73106.0
2016-09-28 11:50:00,47.6,47.68,47.51,47.55,166269.0,32.8274,32.8826,32.7654,32.7929,166269.0
2016-09-28 12:00:00,47.55,47.57,47.43,47.45,54819.0,32.7929,32.8067,32.7102,32.724,54819.0
2016-09-28 12:10:00,47.45,47.56,47.45,47.47,40320.0,32.724,32.7998,32.724,32.7378,40320.0
2016-09-28 12:20:00,47.45,47.48,47.44,47.46,21358.0,32.724,32.7447,32.7171,32.7309,21358.0
2016-09-28 12:30:00,47.45,47.46,47.3,47.32,76948.0,32.724,32.7309,32.6205,32.6343,76948.0
2016-09-28 12:40:00,47.32,47.41,47.32,47.36,75777.0,32.6343,32.6964,32.6343,32.6619,75777.0
2016-09-28 12:50:00,47.36,47.41,47.34,47.37,22889.0,32.6619,32.6964,32.6481,32.6688,22889.0
2016-09-28 13:00:00,47.36,47.41,47.35,47.4,33017.0,32.6619,32.6964,32.655,32.6895,33017.0
2016-09-28 13:10:00,47.4,47.41,47.35,47.35,51469.0,32.6895,32.6964,32.655,32.655,51469.0
2016-09-28 13:20:00,47.35,47.41,47.35,47.41,53477.0,32.655,32.6964,32.655,32.6964,53477.0
2016-09-28 13:30:00,47.41,47.52,47.4,47.5,22365.0,32.6964,32.7722,32.6895,32.7585,22365.0
2016-09-28 13:40:00,47.5,47.6,47.5,47.58,77288.0,32.7585,32.8274,32.7585,32.8136,77288.0
2016-09-28 13:50:00,47.57,47.6,47.55,47.58,54894.0,32.8067,32.8274,32.7929,32.8136,54894.0
2016-09-28 14:00:00,47.58,47.61,47.56,47.61,65742.0,32.8136,32.8343,32.7998,32.8343,65742.0
2016-09-28 14:10:00,47.61,47.86,47.61,47.84,39780.0,32.8343,33.0067,32.8343,32.9929,39780.0
2016-09-28 14:20:00,47.84,47.97,47.81,47.93,38332.0,32.9929,33.0826,32.9722,33.055,38332.0
2016-09-28 14:30:00,47.93,47.93,47.82,47.9,44418.0,33.055,33.055,32.9791,33.0343,44418.0
2016-09-28 14:40:00,47.9,48.06,47.9,48.04,112864.0,33.0343,33.1447,33.0343,33.1309,112864.0
2016-09-28 14:50:00,48.05,48.08,48.0,48.03,53330.0,33.1378,33.1585,33.1033,33.124,53330.0
2016-09-28 15:00:00,48.03,48.04,47.98,48.01,30577.0,33.124,33.1309,33.0895,33.1102,30577.0
2016-09-28 15:10:00,48.0,48.02,47.92,47.92,104421.0,33.1033,33.1171,33.0481,33.0481,104421.0
2016-09-28 15:20:00,47.93,48.02,47.9,48.0,83762.0,33.055,33.1171,33.0343,33.1033,83762.0
2016-09-28 15:30:00,48.0,48.07,47.96,48.02,68393.0,33.1033,33.1516,33.0757,33.1171,68393.0
2016-09-28 15:40:00,48.01,48.08,47.99,48.05,58620.0,33.1102,33.1585,33.0964,33.1378,58620.0
2016-09-28 15:50:00,48.04,48.14,48.02,48.11,136854.0,33.1309,33.1998,33.1171,33.1791,136854.0
2016-09-29 09:30:00,48.0,48.09,47.76,47.78,75678.0,33.1033,33.1653,32.9378,32.9516,75678.0
2016-09-29 09:40:00,47.79,47.94,47.76,47.94,25198.0,32.9585,33.0619,32.9378,33.0619,25198.0
2016-09-29 09:50:00,47.95,48.0,47.89,47.95,105904.0,33.0688,33.1033,33.0274,33.0688,105904.0
2016-09-29 10:00:00,47.98,48.08,47.88,47.88,28597.0,33.0895,33.1585,33.0205,33.0205,28597.0
2016-09-29 10:10:00,47.88,47.9,47.76,47.77,77389.0,33.0205,33.0343,32.9378,32.9447,77389.0
2016-09-29 10:20:00,47.77,47.92,47.77,47.9,63799.0,32.9447,33.0481,32.9447,33.0343,63799.0
2016-09-29 10:30:00,47.91,47.92,47.75,47.83,34020.0,33.0412,33.0481,32.9309,32.986,34020.0
2016-09-29 10:40:00,47.84,47.84,47.67,47.67,41960.0,32.9929,32.9929,32.8757,32.8757,41960.0
2016-09-29 10:50:00,47.67,47.75,47.6,47.61,67548.0,32.8757,32.9309,32.8274,32.8343,67548.0
2016-09-29 11:00:00,47.62,47.7,47.47,47.49,45619.0,32.8412,32.8964,32.7378,32.7516,45619.0
2016-09-29 11:10:00,47.5,47.57,47.48,47.51,96273.0,32.7585,32.8067,32.7447,32.7654,96273.0
2016-09-29 11:20:00,47.51,47.52,47.38,47.44,85651.0,32.7654,32.7722,32.6757,32.7171,85651.0
2016-09-29 11:30:00,47.45,47.68,47.44,47.64,65944.0,32.724,32.8826,32.7171,32.855,65944.0
2016-09-29 11:40:00,47.63,47.64,47.49,47.5,31229.0,32.8481,32.855,32.7516,32.7585,31229.0
2016-09-29 11:50:00,47.49,47.49,47.4,47.44,65045.0,32.7516,32.7516,32.6895,32.7171,65045.0
2016-09-29 12:00:00,47.44,47.46,47.38,47.44,111786.0,32.7171,32.7309,32.6757,32.7171,111786.0
2016-09-29 12:10:00,47.44,47.49,47.43,47.47,73317.0,32.7171,32.7516,32.7102,32.7378,73317.0
2016-09-29 12:20:00,47.48,47.69,47.47,47.66,108170.0,32.7447,32.8895,32.7378,32.8688,108170.0
2016-09-29 12:30:00,47.65,47.7,47.59,47.59,32440.0,32.8619,32.8964,32.8205,32.8205,32440.0
2016-09-29 12:40:00,47.58,47.58,47.41,47.42,20959.0,32.8136,32.8136,32.6964,32.7033,20959.0
2016-09-29 12:50:00,47.41,47.41,47.22,47.32,35982.0,32.6964,32.6964,32.5654,32.6343,35982.0
2016-09-29 13:00:00,47.32,47.35,47.17,47.25,39990.0,32.6343,32.655,32.5309,32.586,39990.0
2016-09-29 13:10:00,47.24,47.36,47.24,47.3,25510.0,32.5791,32.6619,32.5791,32.6205,25510.0
2016-09-29 13:20:00,47.29,47.39,47.26,47.34,15422.0,32.6136,32.6826,32.5929,32.6481,15422.0
2016-09-29 13:30:00,47.34,47.41,47.3,47.35,14456.0,32.6481,32.6964,32.6205,32.655,14456.0
2016-09-29 13:40:00,47.33,47.33,47.19,47.23,14581.0,32.6412,32.6412,32.5447,32.5722,14581.0
2016-09-29 13:50:00,47.23,47.24,47.08,47.11,28143.0,32.5722,32.5791,32.4688,32.4895,28143.0
2016-09-29 14:00:00,47.13,47.22,47.12,47.21,17057.0,32.5033,32.5654,32.4964,32.5585,17057.0
2016-09-29 14:10:00,47.21,47.3,47.17,47.27,21400.0,32.5585,32.6205,32.5309,32.5998,21400.0
2016-09-29 14:20:00,47.28,47.42,47.27,47.41,33006.0,32.6067,32.7033,32.5998,32.6964,33006.0
2016-09-29 14:30:00,47.41,47.54,47.37,47.48,31829.0,32.6964,32.786,32.6688,32.7447,31829.0
2016-09-29 14:40:00,47.47,47.5,47.42,47.5,20177.0,32.7378,32.7585,32.7033,32.7585,20177.0
2016-09-29 14:50:00,47.48,47.53,47.4,47.42,31861.0,32.7447,32.7791,32.6895,32.7033,31861.0
2016-09-29 15:00:00,47.41,47.43,47.34,47.42,30634.0,32.6964,32.7102,32.6481,32.7033,30634.0
2016-09-29 15:10:00,47.41,47.45,47.36,47.37,31023.0,32.6964,32.724,32.6619,32.6688,31023.0
2016-09-29 15:20:00,47.37,47.4,47.27,47.38,41321.0,32.6688,32.6895,32.5998,32.6757,41321.0
2016-09-29 15:30:00,47.38,47.47,47.35,47.47,78928.0,32.6757,32.7378,32.655,32.7378,78928.0
2016-09-29 15:40:00,47.47,47.49,47.37,47.45,107428.0,32.7378,32.7516,32.6688,32.724,107428.0
2016-09-29 15:50:00,47.44,47.46,47.31,47.32,185486.0,32.7171,32.7309,32.6274,32.6343,185486.0
2016-09-30 09:30:00,47.5,47.94,47.49,47.53,85133.0,32.7585,33.0619,32.7516,32.7791,85133.0
2016-09-30 09:40:00,47.59,47.64,47.32,47.63,40069.0,32.8205,32.855,32.6343,32.8481,40069.0
2016-09-30 09:50:00,47.62,47.65,47.39,47.48,40753.0,32.8412,32.8619,32.6826,32.7447,40753.0
2016-09-30 10:00:00,47.47,47.52,47.4,47.51,52564.0,32.7378,32.7722,32.6895,32.7654,52564.0
2016-09-30 10:10:00,47.51,47.65,47.4,47.4,50962.0,32.7654,32.8619,32.6895,32.6895,50962.0
2016-09-30 10:20:00,47.43,47.65,47.43,47.64,43008.0,32.7102,32.8619,32.7102,32.855,43008.0
2016-09-30 10:30:00,47.66,47.74,47.59,47.66,67929.0,32.8688,32.924,32.8205,32.8688,67929.0
2016-09-30 10:40:00,47.67,47.71,47.48,47.49,65167.0,32.8757,32.9033,32.7447,32.7516,65167.0
2016-09-30 10:50:00,47.49,47.56,47.43,47.56,39320.0,32.7516,32.7998,32.7102,32.7998,39320.0
2016-09-30 11:00:00,47.57,47.85,47.57,47.85,108454.0,32.8067,32.9998,32.8067,32.9998,108454.0
2016-09-30 11:10:00,47.85,48.17,47.75,48.1,406310.0,32.9998,33.2205,32.9309,33.1722,406310.0
2016-09-30 11:20:00,48.1,48.12,47.77,47.87,178077.0,33.1722,33.186,32.9447,33.0136,178077.0
2016-09-30 11:30:00,47.88,48.02,47.87,47.93,64103.0,33.0205,33.1171,33.0136,33.055,64103.0
2016-09-30 11:40:00,47.91,48.03,47.87,48.01,47938.0,33.0412,33.124,33.0136,33.1102,47938.0
2016-09-30 11:50:00,48.0,48.01,47.92,47.96,38168.0,33.1033,33.1102,33.0481,33.0757,38168.0
2016-09-30 12:00:00,47.96,48.0,47.86,47.87,44780.0,33.0757,33.1033,33.0067,33.0136,44780.0
2016-09-30 12:10:00,47.86,48.01,47.84,48.0,63097.0,33.0067,33.1102,32.9929,33.1033,63097.0
2016-09-30 12:20:00,47.99,48.07,47.96,48.07,25446.0,33.0964,33.1516,33.0757,33.1516,25446.0
2016-09-30 12:30:00,48.07,48.08,47.99,48.02,62843.0,33.1516,33.1585,33.0964,33.1171,62843.0
2016-09-30 12:40:00,48.02,48.08,47.96,48.0,117230.0,33.1171,33.1585,33.0757,33.1033,117230.0
2016-09-30 12:50:00,48.0,48.03,47.92,47.92,36010.0,33.1033,33.124,33.0481,33.0481,36010.0
2016-09-30 13:00:00,47.92,48.06,47.92,48.05,35814.0,33.0481,33.1447,33.0481,33.1378,35814.0
2016-09-30 13:10:00,48.04,48.04,47.95,47.96,36716.0,33.1309,33.1309,33.0688,33.0757,36716.0
2016-09-30 13:20:00,47.96,47.98,47.94,47.98,32364.0,33.0757,33.0895,33.0619,33.0895,32364.0
2016-09-30 13:30:00,47.98,47.99,47.95,47.95,21650.0,33.0895,33.0964,33.0688,33.0688,21650.0
2016-09-30 13:40:00,47.95,48.08,47.95,48.03,69314.0,33.0688,33.1585,33.0688,33.124,69314.0
2016-09-30 13:50:00,48.04,48.11,48.01,48.11,36415.0,33.1309,33.1791,33.1102,33.1791,36415.0
2016-09-30 14:00:00,48.11,48.11,48.04,48.06,33799.0,33.1791,33.1791,33.1309,33.1447,33799.0
2016-09-30 14:10:00,48.07,48.13,48.05,48.09,52530.0,33.1516,33.1929,33.1378,33.1653,52530.0
2016-09-30 14:20:00,48.1,48.15,48.09,48.14,46463.0,33.1722,33.2067,33.1653,33.1998,46463.0
2016-09-30 14:30:00,48.14,48.18,48.1,48.14,41186.0,33.1998,33.2274,33.1722,33.1998,41186.0
2016-09-30 14:40:00,48.15,48.15,48.07,48.09,38421.0,33.2067,33.2067,33.1516,33.1653,38421.0
2016-09-30 14:50:00,48.08,48.16,48.05,48.14,126570.0,33.1585,33.2136,33.1378,33.1998,126570.0
2016-09-30 15:00:00,48.14,48.25,48.13,48.16,149955.0,33.1998,33.2757,33.1929,33.2136,149955.0
2016-09-30 15:10:00,48.16,48.19,48.14,48.18,97641.0,33.2136,33.2343,33.1998,33.2274,97641.0
2016-09-30 15:20:00,48.17,48.23,48.17,48.2,57563.0,33.2205,33.2619,33.2205,33.2412,57563.0
2016-09-30 15:30:00,48.2,48.21,48.11,48.15,102149.0,33.2412,33.2481,33.1791,33.2067,102149.0
2016-09-30 15:40:00,48.14,48.19,48.11,48.11,153726.0,33.1998,33.2343,33.1791,33.1791,153726.0
2016-09-30 15:50:00,48.12,48.13,47.97,47.98,333892.0,33.186,33.1929,33.0826,33.0895,333892.0
2016-10-03 09:30:00,47.98,48.24,47.82,47.91,39301.0,33.0895,33.2688,32.9791,33.0412,39301.0
2016-10-03 09:40:00,47.91,48.01,47.8,47.83,34584.0,33.0412,33.1102,32.9654,32.986,34584.0
2016-10-03 09:50:00,47.84,47.96,47.83,47.91,52521.0,32.9929,33.0757,32.986,33.0412,52521.0
2016-10-03 10:00:00,47.91,47.99,47.78,47.95,91930.0,33.0412,33.0964,32.9516,33.0688,91930.0
2016-10-03 10:10:00,47.94,47.98,47.77,47.78,37708.0,33.0619,33.0895,32.9447,32.9516,37708.0
2016-10-03 10:20:00,47.78,47.79,47.68,47.71,47620.0,32.9516,32.9585,32.8826,32.9033,47620.0
2016-10-03 10:30:00,47.71,47.86,47.7,47.83,41156.0,32.9033,33.0067,32.8964,32.986,41156.0
2016-10-03 10:40:00,47.82,47.9,47.79,47.87,42802.0,32.9791,33.0343,32.9585,33.0136,42802.0
2016-10-03 10:50:00,47.88,47.96,47.88,47.96,29482.0,33.0205,33.0757,33.0205,33.0757,29482.0
2016-10-03 11:00:00,47.95,48.0,47.91,47.97,86222.0,33.0688,33.1033,33.0412,33.0826,86222.0
2016-10-03 11:10:00,47.98,47.98,47.87,47.89,44177.0,33.0895,33.0895,33.0136,33.0274,44177.0
2016-10-03 11:20:00,47.89,47.95,47.87,47.9,53613.0,33.0274,33.0688,33.0136,33.0343,53613.0
2016-10-03 11:30:00,47.9,47.9,47.81,47.84,23531.0,33.0343,33.0343,32.9722,32.9929,23531.0
2016-10-03 11:40:00,47.83,47.88,47.81,47.82,42369.0,32.986,33.0205,32.9722,32.9791,42369.0
2016-10-03 11:50:00,47.82,47.84,47.75,47.76,30379.0,32.9791,32.9929,32.9309,32.9378,30379.0
2016-10-03 12:00:00,47.75,47.87,47.75,47.86,41881.0,32.9309,33.0136,32.9309,33.0067,41881.0
2016-10-03 12:10:00,47.86,47.88,47.76,47.82,20979.0,33.0067,33.0205,32.9378,32.9791,20979.0
2016-10-03 12:20:00,47.81,47.82,47.76,47.81,22032.0,32.9722,32.9791,32.9378,32.9722,22032.0
2016-10-03 12:30:00,47.8,47.81,47.73,47.81,17834.0,32.9654,32.9722,32.9171,32.9722,17834.0
2016-10-03 12:40:00,47.81,47.86,47.8,47.82,38312.0,32.9722,33.0067,32.9654,32.9791,38312.0
2016-10-03 12:50:00,47.82,47.86,47.77,47.81,42572.0,32.9791,33.0067,32.9447,32.9722,42572.0
2016-10-03 13:00:00,47.82,47.82,47.72,47.77,47095.0,32.9791,32.9791,32.9102,32.9447,47095.0
2016-10-03 13:10:00,47.77,47.8,47.7,47.73,30667.0,32.9447,32.9654,32.8964,32.9171,30667.0
2016-10-03 13:20:00,47.75,47.77,47.71,47.72,32658.0,32.9309,32.9447,32.9033,32.9102,32658.0
2016-10-03 13:30:00,47.72,47.73,47.67,47.67,17833.0,32.9102,32.9171,32.8757,32.8757,17833.0
2016-10-03 13:40:00,47.67,47.73,47.65,47.73,26095.0,32.8757,32.9171,32.8619,32.9171,26095.0
2016-10-03 13:50:00,47.72,47.75,47.7,47.74,71063.0,32.9102,32.9309,32.8964,32.924,71063.0
2016-10-03 14:00:00,47.74,47.77,47.73,47.77,31735.0,32.924,32.9447,32.9171,32.9447,31735.0
2016-10-03 14:10:00,47.77,47.79,47.67,47.69,109207.0,32.9447,32.9585,32.8757,32.8895,109207.0
2016-10-03 14:20:00,47.68,47.73,47.64,47.68,33990.0,32.8826,32.9171,32.855,32.8826,33990.0
2016-10-03 14:30:00,47.69,47.74,47.64,47.65,27135.0,32.8895,32.924,32.855,32.8619,27135.0
2016-10-03 14:40:00,47.66,47.69,47.63,47.65,27548.0,32.8688,32.8895,32.8481,32.8619,27548.0
2016-10-03 14:50:00,47.65,47.72,47.62,47.72,38852.0,32.8619,32.9102,32.8412,32.9102,38852.0
2016-10-03 15:00:00,47.72,47.73,47.65,47.7,44188.0,32.9102,32.9171,32.8619,32.8964,44188.0
2016-10-03 15:10:00,47.69,47.75,47.67,47.75,31882.0,32.8895,32.9309,32.8757,32.9309,31882.0
2016-10-03 15:20:00,47.75,47.75,47.67,47.72,37653.0,32.9309,32.9309,32.8757,32.9102,37653.0
2016-10-03 15:30:00,47.72,47.77,47.68,47.74,76723.0,32.9102,32.9447,32.8826,32.924,76723.0
2016-10-03 15:40:00,47.75,47.86,47.75,47.82,82903.0,32.9309,33.0067,32.9309,32.9791,82903.0
2016-10-03 15:50:00,47.82,47.85,47.79,47.79,171101.0,32.9791,32.9998,32.9585,32.9585,171101.0
2016-10-04 09:30:00,47.89,48.16,47.8,48.15,44522.0,33.0274,33.2136,32.9654,33.2067,44522.0
2016-10-04 09:40:00,48.11,48.14,47.98,48.08,26561.0,33.1791,33.1998,33.0895,33.1585,26561.0
2016-10-04 09:50:00,48.04,48.04,47.88,47.93,20099.0,33.1309,33.1309,33.0205,33.055,20099.0
2016-10-04 10:00:00,47.94,47.98,47.85,47.91,45399.0,33.0619,33.0895,32.9998,33.0412,45399.0
2016-10-04 10:10:00,47.88,47.89,47.75,47.86,29149.0,33.0205,33.0274,32.9309,33.0067,29149.0
2016-10-04 10:20:00,47.85,47.95,47.83,47.94,29889.0,32.9998,33.0688,32.986,33.0619,29889.0
2016-10-04 10:30:00,47.94,47.95,47.78,47.84,92680.0,33.0619,33.0688,32.9516,32.9929,92680.0
2016-10-04 10:40:00,47.83,47.89,47.65,47.7,97518.0,32.986,33.0274,32.8619,32.8964,97518.0
2016-10-04 10:50:00,47.7,47.75,47.64,47.71,48539.0,32.8964,32.9309,32.855,32.9033,48539.0
2016-10-04 11:00:00,47.71,47.72,47.45,47.47,42359.0,32.9033,32.9102,32.724,32.7378,42359.0
2016-10-04 11:10:00,47.46,47.48,47.34,47.39,56687.0,32.7309,32.7447,32.6481,32.6826,56687.0
2016-10-04 11:20:00,47.39,47.49,47.37,47.41,72361.0,32.6826,32.7516,32.6688,32.6964,72361.0
2016-10-04 11:30:00,47.43,47.53,47.34,47.34,149366.0,32.7102,32.7791,32.6481,32.6481,149366.0
2016-10-04 11:40:00,47.34,47.47,47.33,47.37,72638.0,32.6481,32.7378,32.6412,32.6688,72638.0
2016-10-04 11:50:00,47.37,47.4,47.23,47.29,51471.0,32.6688,32.6895,32.5722,32.6136,51471.0
2016-10-04 12:00:00,47.29,47.31,47.21,47.25,44062.0,32.6136,32.6274,32.5585,32.586,44062.0
2016-10-04 12:10:00,47.25,47.32,47.13,47.27,90404.0,32.586,32.6343,32.5033,32.5998,90404.0
2016-10-04 12:20:00,47.29,47.35,47.25,47.27,18575.0,32.6136,32.655,32.586,32.5998,18575.0
2016-10-04 12:30:00,47.29,47.35,47.22,47.28,31462.0,32.6136,32.655,32.5654,32.6067,31462.0
2016-10-04 12:40:00,47.29,47.32,47.17,47.19,32948.0,32.6136,32.6343,32.5309,32.5447,32948.0
2016-10-04 12:50:00,47.2,47.22,47.15,47.18,28248.0,32.5516,32.5654,32.5171,32.5378,28248.0
2016-10-04 13:00:00,47.17,47.23,47.04,47.04,43751.0,32.5309,32.5722,32.4412,32.4412,43751.0
2016-10-04 13:10:00,47.05,47.13,47.03,47.12,49027.0,32.4481,32.5033,32.4343,32.4964,49027.0
2016-10-04 13:20:00,47.12,47.13,46.87,47.0,106611.0,32.4964,32.5033,32.324,32.4136,106611.0
2016-10-04 13:30:00,47.0,47.14,46.99,47.12,59950.0,32.4136,32.5102,32.4067,32.4964,59950.0
2016-10-04 13:40:00,47.12,47.14,47.06,47.13,56905.0,32.4964,32.5102,32.455,32.5033,56905.0
2016-10-04 13:50:00,47.13,47.13,47.02,47.02,44565.0,32.5033,32.5033,32.4274,32.4274,44565.0
2016-10-04 14:00:00,47.02,47.09,46.98,47.06,64656.0,32.4274,32.4757,32.3998,32.455,64656.0
2016-10-04 14:10:00,47.06,47.07,46.99,46.99,43261.0,32.455,32.4619,32.4067,32.4067,43261.0
2016-10-04 14:20:00,47.0,47.01,46.91,46.98,39502.0,32.4136,32.4205,32.3516,32.3998,39502.0
2016-10-04 14:30:00,46.97,47.09,46.97,47.09,33877.0,32.3929,32.4757,32.3929,32.4757,33877.0
2016-10-04 14:40:00,47.08,47.12,47.06,47.07,55798.0,32.4688,32.4964,32.455,32.4619,55798.0
2016-10-04 14:50:00,47.06,47.09,46.99,47.01,54949.0,32.455,32.4757,32.4067,32.4205,54949.0
2016-10-04 15:00:00,47.02,47.06,47.0,47.02,56137.0,32.4274,32.455,32.4136,32.4274,56137.0
2016-10-04 15:10:00,47.03,47.05,46.97,47.05,44126.0,32.4343,32.4481,32.3929,32.4481,44126.0
2016-10-04 15:20:00,47.04,47.15,47.01,47.14,44751.0,32.4412,32.5171,32.4205,32.5102,44751.0
2016-10-04 15:30:00,47.15,47.21,47.13,47.18,66596.0,32.5171,32.5585,32.5033,32.5378,66596.0
2016-10-04 15:40:00,47.18,47.2,47.11,47.13,67557.0,32.5378,32.5516,32.4895,32.5033,67557.0
2016-10-04 15:50:00,47.13,47.15,47.06,47.1,134472.0,32.5033,32.5171,32.455,32.4826,134472.0
2016-10-05 09:30:00,47.38,47.47,47.27,47.36,61322.0,32.6757,32.7378,32.5998,32.6619,61322.0
2016-10-05 09:40:00,47.36,47.4,47.27,47.32,65340.0,32.6619,32.6895,32.5998,32.6343,65340.0
2016-10-05 09:50:00,47.31,47.41,47.27,47.29,81386.0,32.6274,32.6964,32.5998,32.6136,81386.0
2016-10-05 10:00:00,47.31,47.4,47.25,47.32,101021.0,32.6274,32.6895,32.586,32.6343,101021.0
2016-10-05 10:10:00,47.34,47.36,47.14,47.14,99699.0,32.6481,32.6619,32.5102,32.5102,99699.0
2016-10-05 10:20:00,47.15,47.26,47.13,47.22,65851.0,32.5171,32.5929,32.5033,32.5654,65851.0
2016-10-05 10:30:00,47.24,47.33,47.17,47.31,94984.0,32.5791,32.6412,32.5309,32.6274,94984.0
2016-10-05 10:40:00,47.31,47.36,47.2,47.2,67116.0,32.6274,32.6619,32.5516,32.5516,67116.0
2016-10-05 10:50:00,47.21,47.26,47.1,47.15,115630.0,32.5585,32.5929,32.4826,32.5171,115630.0
2016-10-05 11:00:00,47.15,47.19,47.08,47.09,74844.0,32.5171,32.5447,32.4688,32.4757,74844.0
2016-10-05 11:10:00,47.1,47.11,47.02,47.05,79925.0,32.4826,32.4895,32.4274,32.4481,79925.0
2016-10-05 11:20:00,47.06,47.07,46.92,46.95,155198.0,32.455,32.4619,32.3585,32.3791,155198.0
2016-10-05 11:30:00,46.95,47.1,46.94,47.08,52860.0,32.3791,32.4826,32.3722,32.4688,52860.0
2016-10-05 11:40:00,47.07,47.08,47.03,47.05,60465.0,32.4619,32.4688,32.4343,32.4481,60465.0
2016-10-05 11:50:00,47.05,47.13,47.03,47.13,21237.0,32.4481,32.5033,32.4343,32.5033,21237.0
2016-10-05 12:00:00,47.14,47.23,47.14,47.22,97785.0,32.5102,32.5722,32.5102,32.5654,97785.0
2016-10-05 12:10:00,47.22,47.25,47.2,47.23,36446.0,32.5654,32.586,32.5516,32.5722,36446.0
2016-10-05 12:20:00,47.23,47.26,47.21,47.23,71135.0,32.5722,32.5929,32.5585,32.5722,71135.0
2016-10-05 12:30:00,47.22,47.22,47.0,47.09,93575.0,32.5654,32.5654,32.4136,32.4757,93575.0
2016-10-05 12:40:00,47.09,47.09,46.97,46.98,33209.0,32.4757,32.4757,32.3929,32.3998,33209.0
2016-10-05 12:50:00,46.98,47.01,46.91,46.92,48581.0,32.3998,32.4205,32.3516,32.3585,48581.0
2016-10-05 13:00:00,46.92,46.95,46.86,46.87,76362.0,32.3585,32.3791,32.3171,32.324,76362.0
2016-10-05 13:10:00,46.87,46.94,46.86,46.93,52461.0,32.324,32.3722,32.3171,32.3654,52461.0
2016-10-05 13:20:00,46.94,46.94,46.82,46.82,59984.0,32.3722,32.3722,32.2895,32.2895,59984.0
2016-10-05 13:30:00,46.83,46.89,46.81,46.81,39962.0,32.2964,32.3378,32.2826,32.2826,39962.0
2016-10-05 13:40:00,46.81,46.81,46.64,46.65,163358.0,32.2826,32.2826,32.1654,32.1723,163358.0
2016-10-05 13:50:00,46.66,46.66,46.54,46.56,123581.0,32.1791,32.1791,32.0964,32.1102,123581.0
2016-10-05 14:00:00,46.57,46.63,46.51,46.54,112857.0,32.1171,32.1585,32.0757,32.0964,112857.0
2016-10-05 14:10:00,46.54,46.6,46.4,46.43,170469.0,32.0964,32.1378,31.9998,32.0205,170469.0
2016-10-05 14:20:00,46.45,46.5,45.76,45.82,449686.0,32.0343,32.0688,31.5585,31.5998,449686.0
2016-10-05 14:30:00,45.82,46.31,45.78,46.29,356478.0,31.5998,31.9378,31.5723,31.924,356478.0
2016-10-05 14:40:00,46.3,46.45,46.25,46.43,238043.0,31.9309,32.0343,31.8964,32.0205,238043.0
2016-10-05 14:50:00,46.43,46.55,46.38,46.52,223649.0,32.0205,32.1033,31.986,32.0826,223649.0
2016-10-05 15:00:00,46.52,46.76,46.52,46.75,162196.0,32.0826,32.2481,32.0826,32.2412,162196.0
2016-10-05 15:10:00,46.75,46.8,46.7,46.72,295988.0,32.2412,32.2757,32.2067,32.2205,295988.0
2016-10-05 15:20:00,46.72,46.72,46.62,46.69,173950.0,32.2205,32.2205,32.1516,32.1998,173950.0
2016-10-05 15:30:00,46.68,46.71,46.65,46.66,158131.0,32.1929,32.2136,32.1723,32.1791,158131.0
2016-10-05 15:40:00,46.66,46.72,46.65,46.7,226643.0,32.1791,32.2205,32.1723,32.2067,226643.0
2016-10-05 15:50:00,46.7,46.74,46.68,46.72,349268.0,32.2067,32.2343,32.1929,32.2205,349268.0
2016-10-06 09:30:00,46.82,47.42,46.79,47.32,184480.0,32.2895,32.7033,32.2688,32.6343,184480.0
2016-10-06 09:40:00,47.33,47.46,47.26,47.34,92923.0,32.6412,32.7309,32.5929,32.6481,92923.0
2016-10-06 09:50:00,47.35,47.37,47.16,47.23,122825.0,32.655,32.6688,32.524,32.5722,122825.0
2016-10-06 10:00:00,47.22,47.31,47.2,47.28,95122.0,32.5654,32.6274,32.5516,32.6067,95122.0
2016-10-06 10:10:00,47.27,47.34,47.23,47.34,42971.0,32.5998,32.6481,32.5722,32.6481,42971.0
2016-10-06 10:20:00,47.35,47.35,47.2,47.27,109048.0,32.655,32.655,32.5516,32.5998,109048.0
2016-10-06 10:30:00,47.28,47.29,47.15,47.23,33814.0,32.6067,32.6136,32.5171,32.5722,33814.0
2016-10-06 10:40:00,47.22,47.3,47.2,47.3,67274.0,32.5654,32.6205,32.5516,32.6205,67274.0
2016-10-06 10:50:00,47.29,47.53,47.25,47.5,145283.0,32.6136,32.7791,32.586,32.7585,145283.0
2016-10-06 11:00:00,47.5,47.59,47.49,47.51,49987.0,32.7585,32.8205,32.7516,32.7654,49987.0
2016-10-06 11:10:00,47.5,47.61,47.48,47.55,125149.0,32.7585,32.8343,32.7447,32.7929,125149.0
2016-10-06 11:20:00,47.55,47.75,47.54,47.73,77211.0,32.7929,32.9309,32.786,32.9171,77211.0
2016-10-06 11:30:00,47.74,47.77,47.66,47.68,58104.0,32.924,32.9447,32.8688,32.8826,58104.0
2016-10-06 11:40:00,47.68,47.83,47.62,47.76,70392.0,32.8826,32.986,32.8412,32.9378,70392.0
2016-10-06 11:50:00,47.77,47.87,47.7,47.72,44646.0,32.9447,33.0136,32.8964,32.9102,44646.0
2016-10-06 12:00:00,47.74,47.83,47.74,47.77,25661.0,32.924,32.986,32.924,32.9447,25661.0
2016-10-06 12:10:00,47.78,47.8,47.73,47.8,35330.0,32.9516,32.9654,32.9171,32.9654,35330.0
2016-10-06 12:20:00,47.8,47.92,47.8,47.88,39879.0,32.9654,33.0481,32.9654,33.0205,39879.0
2016-10-06 12:30:00,47.88,47.96,47.83,47.83,36317.0,33.0205,33.0757,32.986,32.986,36317.0
2016-10-06 12:40:00,47.84,47.91,47.84,47.85,24229.0,32.9929,33.0412,32.9929,32.9998,24229.0
2016-10-06 12:50:00,47.85,47.88,47.82,47.87,20975.0,32.9998,33.0205,32.9791,33.0136,20975.0
2016-10-06 13:00:00,47.86,47.91,47.83,47.86,31785.0,33.0067,33.0412,32.986,33.0067,31785.0
2016-10-06 13:10:00,47.85,47.85,47.76,47.77,30356.0,32.9998,32.9998,32.9378,32.9447,30356.0
2016-10-06 13:20:00,47.77,47.78,47.64,47.68,48185.0,32.9447,32.9516,32.855,32.8826,48185.0
2016-10-06 13:30:00,47.68,47.75,47.68,47.75,43356.0,32.8826,32.9309,32.8826,32.9309,43356.0
2016-10-06 13:40:00,47.74,47.74,47.67,47.71,22325.0,32.924,32.924,32.8757,32.9033,22325.0
2016-10-06 13:50:00,47.71,47.78,47.7,47.75,31945.0,32.9033,32.9516,32.8964,32.9309,31945.0
2016-10-06 14:00:00,47.75,47.78,47.7,47.74,50400.0,32.9309,32.9516,32.8964,32.924,50400.0
2016-10-06 14:10:00,47.74,47.75,47.67,47.67,32339.0,32.924,32.9309,32.8757,32.8757,32339.0
2016-10-06 14:20:00,47.67,47.73,47.63,47.71,46611.0,32.8757,32.9171,32.8481,32.9033,46611.0
2016-10-06 14:30:00,47.71,47.71,47.62,47.63,28854.0,32.9033,32.9033,32.8412,32.8481,28854.0
2016-10-06 14:40:00,47.64,47.65,47.56,47.56,22557.0,32.855,32.8619,32.7998,32.7998,22557.0
2016-10-06 14:50:00,47.56,47.58,47.53,47.55,44508.0,32.7998,32.8136,32.7791,32.7929,44508.0
2016-10-06 15:00:00,47.55,47.59,47.53,47.56,106326.0,32.7929,32.8205,32.7791,32.7998,106326.0
2016-10-06 15:10:00,47.56,47.56,47.43,47.44,52670.0,32.7998,32.7998,32.7102,32.7171,52670.0
2016-10-06 15:20:00,47.44,47.44,47.34,47.35,177633.0,32.7171,32.7171,32.6481,32.655,177633.0
2016-10-06 15:30:00,47.34,47.38,47.34,47.37,137671.0,32.6481,32.6757,32.6481,32.6688,137671.0
2016-10-06 15:40:00,47.36,47.45,47.34,47.36,144416.0,32.6619,32.724,32.6481,32.6619,144416.0
2016-10-06 15:50:00,47.35,47.36,47.24,47.3,371026.0,32.655,32.6619,32.5791,32.6205,371026.0
2016-10-07 09:30:00,47.49,47.68,47.12,47.14,66114.0,32.7516,32.8826,32.4964,32.5102,66114.0
2016-10-07 09:40:00,47.14,47.14,46.79,46.79,52640.0,32.5102,32.5102,32.2688,32.2688,52640.0
2016-10-07 09:50:00,46.81,46.89,46.69,46.78,175991.0,32.2826,32.3378,32.1998,32.2619,175991.0
2016-10-07 10:00:00,46.78,46.83,46.69,46.74,101617.0,32.2619,32.2964,32.1998,32.2343,101617.0
2016-10-07 10:10:00,46.75,46.76,46.66,46.69,94882.0,32.2412,32.2481,32.1791,32.1998,94882.0
2016-10-07 10:20:00,46.69,46.74,46.65,46.69,74766.0,32.1998,32.2343,32.1723,32.1998,74766.0
2016-10-07 10:30:00,46.69,46.73,46.63,46.72,141951.0,32.1998,32.2274,32.1585,32.2205,141951.0
2016-10-07 10:40:00,46.73,46.8,46.68,46.76,82294.0,32.2274,32.2757,32.1929,32.2481,82294.0
2016-10-07 10:50:00,46.77,46.8,46.69,46.79,96716.0,32.255,32.2757,32.1998,32.2688,96716.0
2016-10-07 11:00:00,46.79,46.8,46.69,46.78,39125.0,32.2688,32.2757,32.1998,32.2619,39125.0
2016-10-07 11:10:00,46.78,46.78,46.72,46.78,34168.0,32.2619,32.2619,32.2205,32.2619,34168.0
2016-10-07 11:20:00,46.77,46.86,46.76,46.83,33546.0,32.255,32.3171,32.2481,32.2964,33546.0
2016-10-07 11:30:00,46.83,46.83,46.73,46.74,57549.0,32.2964,32.2964,32.2274,32.2343,57549.0
2016-10-07 11:40:00,46.74,46.74,46.61,46.64,145346.0,32.2343,32.2343,32.1447,32.1654,145346.0
2016-10-07 11:50:00,46.64,46.7,46.64,46.65,44883.0,32.1654,32.2067,32.1654,32.1723,44883.0
2016-10-07 12:00:00,46.66,46.76,46.65,46.72,57323.0,32.1791,32.2481,32.1723,32.2205,57323.0
2016-10-07 12:10:00,46.72,46.74,46.58,46.59,52468.0,32.2205,32.2343,32.124,32.1309,52468.0
2016-10-07 12:20:00,46.59,46.68,46.57,46.67,24737.0,32.1309,32.1929,32.1171,32.186,24737.0
2016-10-07 12:30:00,46.66,46.7,46.55,46.56,44253.0,32.1791,32.2067,32.1033,32.1102,44253.0
2016-10-07 12:40:00,46.56,46.67,46.52,46.66,21745.0,32.1102,32.186,32.0826,32.1791,21745.0
2016-10-07 12:50:00,46.67,46.71,46.63,46.71,15553.0,32.186,32.2136,32.1585,32.2136,15553.0
2016-10-07 13:00:00,46.71,46.73,46.61,46.66,31530.0,32.2136,32.2274,32.1447,32.1791,31530.0
2016-10-07 13:10:00,46.67,46.7,46.65,46.68,28019.0,32.186,32.2067,32.1723,32.1929,28019.0
2016-10-07 13:20:00,46.69,46.82,46.64,46.8,39310.0,32.1998,32.2895,32.1654,32.2757,39310.0
2016-10-07 13:30:00,46.81,47.0,46.8,46.99,62489.0,32.2826,32.4136,32.2757,32.4067,62489.0
2016-10-07 13:40:00,47.0,47.07,46.96,47.07,172779.0,32.4136,32.4619,32.386,32.4619,172779.0
2016-10-07 13:50:00,47.07,47.15,47.05,47.07,74909.0,32.4619,32.5171,32.4481,32.4619,74909.0
2016-10-07 14:00:00,47.06,47.08,46.84,46.84,72979.0,32.455,32.4688,32.3033,32.3033,72979.0
2016-10-07 14:10:00,46.85,46.87,46.75,46.79,165444.0,32.3102,32.324,32.2412,32.2688,165444.0
2016-10-07 14:20:00,46.79,46.8,46.73,46.75,104447.0,32.2688,32.2757,32.2274,32.2412,104447.0
2016-10-07 14:30:00,46.75,46.94,46.74,46.91,26499.0,32.2412,32.3722,32.2343,32.3516,26499.0
2016-10-07 14:40:00,46.91,46.99,46.9,46.95,23648.0,32.3516,32.4067,32.3447,32.3791,23648.0
2016-10-07 14:50:00,46.96,47.03,46.96,46.98,36354.0,32.386,32.4343,32.386,32.3998,36354.0
2016-10-07 15:00:00,46.99,47.03,46.97,47.01,40358.0,32.4067,32.4343,32.3929,32.4205,40358.0
2016-10-07 15:10:00,47.0,47.01,46.88,46.88,63386.0,32.4136,32.4205,32.3309,32.3309,63386.0
2016-10-07 15:20:00,46.88,46.9,46.8,46.82,83049.0,32.3309,32.3447,32.2757,32.2895,83049.0
2016-10-07 15:30:00,46.82,46.91,46.79,46.86,105095.0,32.2895,32.3516,32.2688,32.3171,105095.0
2016-10-07 15:40:00,46.86,46.92,46.85,46.88,212228.0,32.3171,32.3585,32.3102,32.3309,212228.0
2016-10-07 15:50:00,46.88,46.91,46.81,46.82,217374.0,32.3309,32.3516,32.2826,32.2895,217374.0
2016-10-10 09:30:00,47.14,47.31,46.91,47.2,46853.0,32.5102,32.6274,32.3516,32.5516,46853.0
2016-10-10 09:40:00,47.2,47.33,47.2,47.32,20454.0,32.5516,32.6412,32.5516,32.6343,20454.0
2016-10-10 09:50:00,47.32,47.34,47.22,47.29,41630.0,32.6343,32.6481,32.5654,32.6136,41630.0
2016-10-10 10:00:00,47.29,47.29,47.1,47.1,51980.0,32.6136,32.6136,32.4826,32.4826,51980.0
2016-10-10 10:10:00,47.1,47.13,47.05,47.1,25331.0,32.4826,32.5033,32.4481,32.4826,25331.0
2016-10-10 10:20:00,47.09,47.09,46.98,47.01,36675.0,32.4757,32.4757,32.3998,32.4205,36675.0
2016-10-10 10:30:00,47.02,47.04,46.85,47.0,64946.0,32.4274,32.4412,32.3102,32.4136,64946.0
2016-10-10 10:40:00,47.01,47.04,46.87,46.88,55647.0,32.4205,32.4412,32.324,32.3309,55647.0
2016-10-10 10:50:00,46.88,46.91,46.82,46.91,39660.0,32.3309,32.3516,32.2895,32.3516,39660.0
2016-10-10 11:00:00,46.92,46.93,46.74,46.75,74837.0,32.3585,32.3654,32.2343,32.2412,74837.0
2016-10-10 11:10:00,46.76,46.77,46.68,46.69,74063.0,32.2481,32.255,32.1929,32.1998,74063.0
2016-10-10 11:20:00,46.69,46.69,46.47,46.48,134293.0,32.1998,32.1998,32.0481,32.055,134293.0
2016-10-10 11:30:00,46.48,46.55,46.41,46.52,95823.0,32.055,32.1033,32.0067,32.0826,95823.0
2016-10-10 11:40:00,46.52,46.57,46.38,46.4,71823.0,32.0826,32.1171,31.986,31.9998,71823.0
2016-10-10 11:50:00,46.4,46.46,46.37,46.4,53476.0,31.9998,32.0412,31.9791,31.9998,53476.0
2016-10-10 12:00:00,46.39,46.48,46.38,46.39,54027.0,31.9929,32.055,31.986,31.9929,54027.0
2016-10-10 12:10:00,46.39,46.43,46.36,46.37,69218.0,31.9929,32.0205,31.9723,31.9791,69218.0
2016-10-10 12:20:00,46.38,46.42,46.35,46.41,26843.0,31.986,32.0136,31.9654,32.0067,26843.0
2016-10-10 12:30:00,46.41,46.46,46.39,46.39,16758.0,32.0067,32.0412,31.9929,31.9929,16758.0
2016-10-10 12:40:00,46.4,46.4,46.35,46.36,31878.0,31.9998,31.9998,31.9654,31.9723,31878.0
2016-10-10 12:50:00,46.37,46.42,46.31,46.38,78129.0,31.9791,32.0136,31.9378,31.986,78129.0
2016-10-10 13:00:00,46.38,46.48,46.37,46.47,62326.0,31.986,32.055,31.9791,32.0481,62326.0
2016-10-10 13:10:00,46.48,46.54,46.48,46.54,30876.0,32.055,32.0964,32.055,32.0964,30876.0
2016-10-10 13:20:00,46.54,46.57,46.52,46.57,24011.0,32.0964,32.1171,32.0826,32.1171,24011.0
2016-10-10 13:30:00,46.56,46.58,46.52,46.55,107059.0,32.1102,32.124,32.0826,32.1033,107059.0
2016-10-10 13:40:00,46.55,46.67,46.54,46.66,211192.0,32.1033,32.186,32.0964,32.1791,211192.0
2016-10-10 13:50:00,46.66,46.75,46.65,46.73,73663.0,32.1791,32.2412,32.1723,32.2274,73663.0
2016-10-10 14:00:00,46.72,46.79,46.67,46.75,75530.0,32.2205,32.2688,32.186,32.2412,75530.0
2016-10-10 14:10:00,46.74,46.79,46.72,46.78,65318.0,32.2343,32.2688,32.2205,32.2619,65318.0
2016-10-10 14:20:00,46.77,46.81,46.75,46.81,49060.0,32.255,32.2826,32.2412,32.2826,49060.0
2016-10-10 14:30:00,46.81,46.81,46.75,46.79,40907.0,32.2826,32.2826,32.2412,32.2688,40907.0
2016-10-10 14:40:00,46.79,46.8,46.73,46.74,35060.0,32.2688,32.2757,32.2274,32.2343,35060.0
2016-10-10 14:50:00,46.73,46.75,46.73,46.75,23785.0,32.2274,32.2412,32.2274,32.2412,23785.0
2016-10-10 15:00:00,46.76,46.78,46.76,46.77,65627.0,32.2481,32.2619,32.2481,32.255,65627.0
2016-10-10 15:10:00,46.77,46.77,46.73,46.76,37468.0,32.255,32.255,32.2274,32.2481,37468.0
2016-10-10 15:20:00,46.77,46.79,46.76,46.78,43049.0,32.255,32.2688,32.2481,32.2619,43049.0
2016-10-10 15:30:00,46.78,46.78,46.72,46.73,62184.0,32.2619,32.2619,32.2205,32.2274,62184.0
2016-10-10 15:40:00,46.73,46.78,46.72,46.73,114930.0,32.2274,32.2619,32.2205,32.2274,114930.0
2016-10-10 15:50:00,46.73,46.79,46.73,46.77,206236.0,32.2274,32.2688,32.2274,32.255,206236.0
2016-10-11 09:30:00,46.56,46.56,46.21,46.3,80595.0,32.1102,32.1102,31.8688,31.9309,80595.0
2016-10-11 09:40:00,46.29,46.33,46.17,46.21,53693.0,31.924,31.9516,31.8412,31.8688,53693.0
2016-10-11 09:50:00,46.21,46.22,46.09,46.19,53243.0,31.8688,31.8757,31.786,31.855,53243.0
2016-10-11 10:00:00,46.2,46.23,46.1,46.16,33571.0,31.8619,31.8826,31.7929,31.8343,33571.0
2016-10-11 10:10:00,46.16,46.2,46.04,46.1,62880.0,31.8343,31.8619,31.7516,31.7929,62880.0
2016-10-11 10:20:00,46.11,46.15,46.02,46.04,76135.0,31.7998,31.8274,31.7378,31.7516,76135.0
2016-10-11 10:30:00,46.05,46.19,46.04,46.19,27929.0,31.7585,31.855,31.7516,31.855,27929.0
2016-10-11 10:40:00,46.18,46.24,46.1,46.16,25636.0,31.8481,31.8895,31.7929,31.8343,25636.0
2016-10-11 10:50:00,46.16,46.17,45.99,46.0,57865.0,31.8343,31.8412,31.7171,31.724,57865.0
2016-10-11 11:00:00,46.0,46.01,45.94,45.95,55534.0,31.724,31.7309,31.6826,31.6895,55534.0
2016-10-11 11:10:00,45.94,46.01,45.9,45.92,45041.0,31.6826,31.7309,31.655,31.6688,45041.0
2016-10-11 11:20:00,45.92,46.0,45.86,45.86,44844.0,31.6688,31.724,31.6274,31.6274,44844.0
2016-10-11 11:30:00,45.89,45.97,45.86,45.86,94584.0,31.6481,31.7033,31.6274,31.6274,94584.0
2016-10-11 11:40:00,45.87,45.88,45.82,45.85,92619.0,31.6343,31.6412,31.5998,31.6205,92619.0
2016-10-11 11:50:00,45.85,45.86,45.74,45.75,81664.0,31.6205,31.6274,31.5447,31.5516,81664.0
2016-10-11 12:00:00,45.75,45.84,45.75,45.84,67532.0,31.5516,31.6136,31.5516,31.6136,67532.0
2016-10-11 12:10:00,45.84,45.85,45.73,45.76,90918.0,31.6136,31.6205,31.5378,31.5585,90918.0
2016-10-11 12:20:00,45.76,45.83,45.73,45.8,56534.0,31.5585,31.6067,31.5378,31.586,56534.0
2016-10-11 12:30:00,45.79,45.82,45.72,45.79,84261.0,31.5792,31.5998,31.5309,31.5792,84261.0
2016-10-11 12:40:00,45.79,45.89,45.78,45.84,103083.0,31.5792,31.6481,31.5723,31.6136,103083.0
2016-10-11 12:50:00,45.84,45.85,45.78,45.78,30864.0,31.6136,31.6205,31.5723,31.5723,30864.0
2016-10-11 13:00:00,45.78,45.78,45.64,45.65,98872.0,31.5723,31.5723,31.4757,31.4826,98872.0
2016-10-11 13:10:00,45.64,45.65,45.49,45.51,57697.0,31.4757,31.4826,31.3723,31.386,57697.0
2016-10-11 13:20:00,45.5,45.66,45.49,45.58,51728.0,31.3792,31.4895,31.3723,31.4343,51728.0
2016-10-11 13:30:00,45.59,45.65,45.57,45.63,31533.0,31.4412,31.4826,31.4274,31.4688,31533.0
2016-10-11 13:40:00,45.63,45.66,45.52,45.53,42164.0,31.4688,31.4895,31.3929,31.3998,42164.0
2016-10-11 13:50:00,45.54,45.57,45.46,45.5,60242.0,31.4067,31.4274,31.3516,31.3792,60242.0
2016-10-11 14:00:00,45.49,45.55,45.42,45.55,79288.0,31.3723,31.4136,31.324,31.4136,79288.0
2016-10-11 14:10:00,45.54,45.59,45.42,45.43,31054.0,31.4067,31.4412,31.324,31.3309,31054.0
2016-10-11 14:20:00,45.44,45.49,45.4,45.47,45708.0,31.3378,31.3723,31.3102,31.3585,45708.0
2016-10-11 14:30:00,45.48,45.51,45.44,45.48,46786.0,31.3654,31.386,31.3378,31.3654,46786.0
2016-10-11 14:40:00,45.48,45.59,45.45,45.59,40349.0,31.3654,31.4412,31.3447,31.4412,40349.0
2016-10-11 14:50:00,45.59,45.61,45.53,45.58,39528.0,31.4412,31.455,31.3998,31.4343,39528.0
2016-10-11 15:00:00,45.59,45.61,45.52,45.57,44229.0,31.4412,31.455,31.3929,31.4274,44229.0
2016-10-11 15:10:00,45.57,45.62,45.52,45.62,49492.0,31.4274,31.4619,31.3929,31.4619,49492.0
2016-10-11 15:20:00,45.62,45.7,45.62,45.68,55473.0,31.4619,31.5171,31.4619,31.5033,55473.0
2016-10-11 15:30:00,45.69,45.74,45.64,45.74,100392.0,31.5102,31.5447,31.4757,31.5447,100392.0
2016-10-11 15:40:00,45.74,45.82,45.71,45.8,164120.0,31.5447,31.5998,31.524,31.586,164120.0
2016-10-11 15:50:00,45.79,45.79,45.68,45.73,167840.0,31.5792,31.5792,31.5033,31.5378,167840.0
2016-10-12 09:30:00,45.95,46.4,45.95,46.23,286843.0,31.6895,31.9998,31.6895,31.8826,286843.0
2016-10-12 09:40:00,46.23,46.25,45.98,46.02,162485.0,31.8826,31.8964,31.7102,31.7378,162485.0
2016-10-12 09:50:00,46.03,46.33,45.96,46.32,126749.0,31.7447,31.9516,31.6964,31.9447,126749.0
2016-10-12 10:00:00,46.31,46.38,46.21,46.25,56947.0,31.9378,31.986,31.8688,31.8964,56947.0
2016-10-12 10:10:00,46.25,46.41,46.2,46.37,67819.0,31.8964,32.0067,31.8619,31.9791,67819.0
2016-10-12 10:20:00,46.38,46.5,46.3,46.48,64332.0,31.986,32.0688,31.9309,32.055,64332.0
2016-10-12 10:30:00,46.49,46.52,46.31,46.32,84390.0,32.0619,32.0826,31.9378,31.9447,84390.0
2016-10-12 10:40:00,46.31,46.37,46.26,46.28,63307.0,31.9378,31.9791,31.9033,31.9171,63307.0
2016-10-12 10:50:00,46.27,46.27,46.18,46.25,49414.0,31.9102,31.9102,31.8481,31.8964,49414.0
2016-10-12 11:00:00,46.25,46.31,46.25,46.27,56715.0,31.8964,31.9378,31.8964,31.9102,56715.0
2016-10-12 11:10:00,46.28,46.32,46.27,46.28,40357.0,31.9171,31.9447,31.9102,31.9171,40357.0
2016-10-12 11:20:00,46.28,46.4,46.26,46.4,47139.0,31.9171,31.9998,31.9033,31.9998,47139.0
2016-10-12 11:30:00,46.41,46.51,46.41,46.42,63018.0,32.0067,32.0757,32.0067,32.0136,63018.0
2016-10-12 11:40:00,46.42,46.44,46.37,46.39,25988.0,32.0136,32.0274,31.9791,31.9929,25988.0
2016-10-12 11:50:00,46.4,46.41,46.28,46.29,163919.0,31.9998,32.0067,31.9171,31.924,163919.0
2016-10-12 12:00:00,46.3,46.35,46.27,46.32,110097.0,31.9309,31.9654,31.9102,31.9447,110097.0
2016-10-12 12:10:00,46.33,46.34,46.27,46.3,67908.0,31.9516,31.9585,31.9102,31.9309,67908.0
2016-10-12 12:20:00,46.3,46.31,46.24,46.28,57307.0,31.9309,31.9378,31.8895,31.9171,57307.0
2016-10-12 12:30:00,46.28,46.35,46.27,46.33,64577.0,31.9171,31.9654,31.9102,31.9516,64577.0
2016-10-12 12:40:00,46.33,46.35,46.31,46.34,18515.0,31.9516,31.9654,31.9378,31.9585,18515.0
2016-10-12 12:50:00,46.34,46.39,46.32,46.33,30651.0,31.9585,31.9929,31.9447,31.9516,30651.0
2016-10-12 13:00:00,46.34,46.43,46.33,46.42,25073.0,31.9585,32.0205,31.9516,32.0136,25073.0
2016-10-12 13:10:00,46.43,46.44,46.35,46.39,33102.0,32.0205,32.0274,31.9654,31.9929,33102.0
2016-10-12 13:20:00,46.38,46.39,46.28,46.29,185697.0,31.986,31.9929,31.9171,31.924,185697.0
2016-10-12 13:30:00,46.3,46.31,46.27,46.28,44958.0,31.9309,31.9378,31.9102,31.9171,44958.0
2016-10-12 13:40:00,46.28,46.3,46.25,46.28,26237.0,31.9171,31.9309,31.8964,31.9171,26237.0
2016-10-12 13:50:00,46.27,46.32,46.2,46.26,88463.0,31.9102,31.9447,31.8619,31.9033,88463.0
2016-10-12 14:00:00,46.27,46.35,46.14,46.31,95389.0,31.9102,31.9654,31.8205,31.9378,95389.0
2016-10-12 14:10:00,46.31,46.35,46.27,46.29,64857.0,31.9378,31.9654,31.9102,31.924,64857.0
2016-10-12 14:20:00,46.29,46.32,46.27,46.31,36350.0,31.924,31.9447,31.9102,31.9378,36350.0
2016-10-12 14:30:00,46.3,46.34,46.28,46.33,50788.0,31.9309,31.9585,31.9171,31.9516,50788.0
2016-10-12 14:40:00,46.33,46.33,46.28,46.32,38372.0,31.9516,31.9516,31.9171,31.9447,38372.0
2016-10-12 14:50:00,46.32,46.38,46.31,46.34,52197.0,31.9447,31.986,31.9378,31.9585,52197.0
2016-10-12 15:00:00,46.33,46.43,46.31,46.43,42828.0,31.9516,32.0205,31.9378,32.0205,42828.0
2016-10-12 15:10:00,46.43,46.5,46.42,46.5,57918.0,32.0205,32.0688,32.0136,32.0688,57918.0
2016-10-12 15:20:00,46.5,46.51,46.34,46.37,134963.0,32.0688,32.0757,31.9585,31.9791,134963.0
2016-10-12 15:30:00,46.36,46.39,46.31,46.39,93606.0,31.9723,31.9929,31.9378,31.9929,93606.0
2016-10-12 15:40:00,46.38,46.42,46.35,46.39,93839.0,31.986,32.0136,31.9654,31.9929,93839.0
2016-10-12 15:50:00,46.38,46.4,46.34,46.4,232782.0,31.986,31.9998,31.9585,31.9998,232782.0
2016-10-13 09:30:00,45.95,46.0,45.41,45.55,150224.0,31.6895,31.724,31.3171,31.4136,150224.0
2016-10-13 09:40:00,45.55,45.6,45.46,45.53,38247.0,31.4136,31.4481,31.3516,31.3998,38247.0
2016-10-13 09:50:00,45.52,45.52,45.37,45.46,72632.0,31.3929,31.3929,31.2895,31.3516,72632.0
2016-10-13 10:00:00,45.45,45.45,45.33,45.38,32189.0,31.3447,31.3447,31.2619,31.2964,32189.0
2016-10-13 10:10:00,45.37,45.47,45.25,45.44,126993.0,31.2895,31.3585,31.2067,31.3378,126993.0
2016-10-13 10:20:00,45.44,45.53,45.42,45.46,54388.0,31.3378,31.3998,31.324,31.3516,54388.0
2016-10-13 10:30:00,45.46,45.65,45.4,45.6,140643.0,31.3516,31.4826,31.3102,31.4481,140643.0
2016-10-13 10:40:00,45.6,45.63,45.4,45.41,38804.0,31.4481,31.4688,31.3102,31.3171,38804.0
2016-10-13 10:50:00,45.42,45.52,45.41,45.51,31610.0,31.324,31.3929,31.3171,31.386,31610.0
2016-10-13 11:00:00,45.49,45.52,45.41,45.51,37433.0,31.3723,31.3929,31.3171,31.386,37433.0
2016-10-13 11:10:00,45.5,45.68,45.47,45.68,38764.0,31.3792,31.5033,31.3585,31.5033,38764.0
2016-10-13 11:20:00,45.68,45.79,45.66,45.71,35773.0,31.5033,31.5792,31.4895,31.524,35773.0
2016-10-13 11:30:00,45.71,45.77,45.66,45.7,37305.0,31.524,31.5654,31.4895,31.5171,37305.0
2016-10-13 11:40:00,45.71,45.76,45.69,45.74,23609.0,31.524,31.5585,31.5102,31.5447,23609.0
2016-10-13 11:50:00,45.74,45.8,45.73,45.79,21408.0,31.5447,31.586,31.5378,31.5792,21408.0
2016-10-13 12:00:00,45.79,45.79,45.72,45.75,26630.0,31.5792,31.5792,31.5309,31.5516,26630.0
2016-10-13 12:10:00,45.75,45.79,45.72,45.78,25503.0,31.5516,31.5792,31.5309,31.5723,25503.0
2016-10-13 12:20:00,45.78,45.86,45.78,45.86,18543.0,31.5723,31.6274,31.5723,31.6274,18543.0
2016-10-13 12:30:00,45.86,46.06,45.85,46.04,41537.0,31.6274,31.7654,31.6205,31.7516,41537.0
2016-10-13 12:40:00,46.05,46.07,45.85,45.88,50119.0,31.7585,31.7723,31.6205,31.6412,50119.0
2016-10-13 12:50:00,45.89,45.93,45.87,45.87,59756.0,31.6481,31.6757,31.6343,31.6343,59756.0
2016-10-13 13:00:00,45.88,45.9,45.84,45.89,27377.0,31.6412,31.655,31.6136,31.6481,27377.0
2016-10-13 13:10:00,45.88,45.92,45.83,45.87,21096.0,31.6412,31.6688,31.6067,31.6343,21096.0
2016-10-13 13:20:00,45.86,45.87,45.81,45.82,27967.0,31.6274,31.6343,31.5929,31.5998,27967.0
2016-10-13 13:30:00,45.81,45.83,45.74,45.78,29339.0,31.5929,31.6067,31.5447,31.5723,29339.0
2016-10-13 13:40:00,45.79,45.88,45.79,45.85,20031.0,31.5792,31.6412,31.5792,31.6205,20031.0
2016-10-13 13:50:00,45.85,46.0,45.84,46.0,29013.0,31.6205,31.724,31.6136,31.724,29013.0
2016-10-13 14:00:00,46.0,46.06,45.94,45.94,33665.0,31.724,31.7654,31.6826,31.6826,33665.0
2016-10-13 14:10:00,45.94,45.96,45.91,45.92,39208.0,31.6826,31.6964,31.6619,31.6688,39208.0
2016-10-13 14:20:00,45.93,45.97,45.92,45.94,33091.0,31.6757,31.7033,31.6688,31.6826,33091.0
2016-10-13 14:30:00,45.93,45.95,45.84,45.92,74366.0,31.6757,31.6895,31.6136,31.6688,74366.0
2016-10-13 14:40:00,45.92,45.93,45.86,45.93,46407.0,31.6688,31.6757,31.6274,31.6757,46407.0
2016-10-13 14:50:00,45.93,46.0,45.91,45.94,42819.0,31.6757,31.724,31.6619,31.6826,42819.0
2016-10-13 15:00:00,45.95,45.95,45.9,45.94,39480.0,31.6895,31.6895,31.655,31.6826,39480.0
2016-10-13 15:10:00,45.94,45.97,45.89,45.91,43411.0,31.6826,31.7033,31.6481,31.6619,43411.0
2016-10-13 15:20:00,45.91,45.93,45.86,45.87,38481.0,31.6619,31.6757,31.6274,31.6343,38481.0
2016-10-13 15:30:00,45.87,45.91,45.84,45.87,65761.0,31.6343,31.6619,31.6136,31.6343,65761.0
2016-10-13 15:40:00,45.86,45.89,45.82,45.83,86834.0,31.6274,31.6481,31.5998,31.6067,86834.0
2016-10-13 15:50:00,45.82,45.83,45.77,45.83,214043.0,31.5998,31.6067,31.5654,31.6067,214043.0
2016-10-14 09:30:00,46.14,46.63,46.13,46.55,116805.0,31.8205,32.1585,31.8136,32.1033,116805.0
2016-10-14 09:40:00,46.56,46.77,46.55,46.71,63911.0,32.1102,32.255,32.1033,32.2136,63911.0
2016-10-14 09:50:00,46.7,46.74,46.6,46.66,53631.0,32.2067,32.2343,32.1378,32.1791,53631.0
2016-10-14 10:00:00,46.66,46.88,46.53,46.77,167629.0,32.1791,32.3309,32.0895,32.255,167629.0
2016-10-14 10:10:00,46.76,47.0,46.76,47.0,168420.0,32.2481,32.4136,32.2481,32.4136,168420.0
2016-10-14 10:20:00,46.99,47.03,46.83,46.83,105304.0,32.4067,32.4343,32.2964,32.2964,105304.0
2016-10-14 10:30:00,46.84,47.01,46.83,46.98,68046.0,32.3033,32.4205,32.2964,32.3998,68046.0
2016-10-14 10:40:00,46.98,47.03,46.9,46.91,39047.0,32.3998,32.4343,32.3447,32.3516,39047.0
2016-10-14 10:50:00,46.91,46.91,46.81,46.81,30449.0,32.3516,32.3516,32.2826,32.2826,30449.0
2016-10-14 11:00:00,46.81,46.81,46.66,46.68,59762.0,32.2826,32.2826,32.1791,32.1929,59762.0
2016-10-14 11:10:00,46.68,46.69,46.48,46.52,36277.0,32.1929,32.1998,32.055,32.0826,36277.0
2016-10-14 11:20:00,46.52,46.58,46.5,46.52,50420.0,32.0826,32.124,32.0688,32.0826,50420.0
2016-10-14 11:30:00,46.51,46.62,46.46,46.6,30827.0,32.0757,32.1516,32.0412,32.1378,30827.0
2016-10-14 11:40:00,46.59,46.61,46.45,46.5,47157.0,32.1309,32.1447,32.0343,32.0688,47157.0
2016-10-14 11:50:00,46.49,46.52,46.45,46.45,26982.0,32.0619,32.0826,32.0343,32.0343,26982.0
2016-10-14 12:00:00,46.44,46.52,46.43,46.51,24526.0,32.0274,32.0826,32.0205,32.0757,24526.0
2016-10-14 12:10:00,46.5,46.51,46.39,46.43,35734.0,32.0688,32.0757,31.9929,32.0205,35734.0
2016-10-14 12:20:00,46.43,46.5,46.39,46.48,26917.0,32.0205,32.0688,31.9929,32.055,26917.0
2016-10-14 12:30:00,46.48,46.62,46.47,46.6,25363.0,32.055,32.1516,32.0481,32.1378,25363.0
2016-10-14 12:40:00,46.59,46.64,46.53,46.55,56073.0,32.1309,32.1654,32.0895,32.1033,56073.0
2016-10-14 12:50:00,46.55,46.62,46.54,46.62,26708.0,32.1033,32.1516,32.0964,32.1516,26708.0
2016-10-14 13:00:00,46.62,46.67,46.51,46.67,38314.0,32.1516,32.186,32.0757,32.186,38314.0
2016-10-14 13:10:00,46.67,46.68,46.63,46.67,28585.0,32.186,32.1929,32.1585,32.186,28585.0
2016-10-14 13:20:00,46.67,46.72,46.64,46.64,37925.0,32.186,32.2205,32.1654,32.1654,37925.0
2016-10-14 13:30:00,46.64,46.83,46.64,46.76,62107.0,32.1654,32.2964,32.1654,32.2481,62107.0
2016-10-14 13:40:00,46.76,46.77,46.66,46.68,37846.0,32.2481,32.255,32.1791,32.1929,37846.0
2016-10-14 13:50:00,46.69,46.76,46.64,46.76,57236.0,32.1998,32.2481,32.1654,32.2481,57236.0
2016-10-14 14:00:00,46.74,46.82,46.67,46.81,121804.0,32.2343,32.2895,32.186,32.2826,121804.0
2016-10-14 14:10:00,46.79,46.8,46.59,46.6,53016.0,32.2688,32.2757,32.1309,32.1378,53016.0
2016-10-14 14:20:00,46.61,46.74,46.61,46.74,43946.0,32.1447,32.2343,32.1447,32.2343,43946.0
2016-10-14 14:30:00,46.74,46.76,46.67,46.72,37685.0,32.2343,32.2481,32.186,32.2205,37685.0
2016-10-14 14:40:00,46.73,46.82,46.71,46.81,63227.0,32.2274,32.2895,32.2136,32.2826,63227.0
2016-10-14 14:50:00,46.81,46.82,46.74,46.75,58579.0,32.2826,32.2895,32.2343,32.2412,58579.0
2016-10-14 15:00:00,46.75,46.84,46.74,46.84,57488.0,32.2412,32.3033,32.2343,32.3033,57488.0
2016-10-14 15:10:00,46.83,46.9,46.78,46.78,78162.0,32.2964,32.3447,32.2619,32.2619,78162.0
2016-10-14 15:20:00,46.78,46.82,46.75,46.77,68117.0,32.2619,32.2895,32.2412,32.255,68117.0
2016-10-14 15:30:00,46.77,46.81,46.75,46.8,106970.0,32.255,32.2826,32.2412,32.2757,106970.0
2016-10-14 15:40:00,46.8,46.81,46.74,46.77,173247.0,32.2757,32.2826,32.2343,32.255,173247.0
2016-10-14 15:50:00,46.77,46.81,46.73,46.74,362427.0,32.255,32.2826,32.2274,32.2343,362427.0
2016-10-17 09:30:00,46.96,47.83,46.93,47.8,169631.0,32.386,32.986,32.3654,32.9654,169631.0
2016-10-17 09:40:00,47.79,47.79,47.32,47.44,115409.0,32.9585,32.9585,32.6343,32.7171,115409.0
2016-10-17 09:50:00,47.41,47.49,47.25,47.49,75852.0,32.6964,32.7516,32.586,32.7516,75852.0
2016-10-17 10:00:00,47.49,47.49,47.32,47.34,64129.0,32.7516,32.7516,32.6343,32.6481,64129.0
2016-10-17 10:10:00,47.35,47.54,47.32,47.48,49413.0,32.655,32.786,32.6343,32.7447,49413.0
2016-10-17 10:20:00,47.5,47.66,47.47,47.58,55322.0,32.7585,32.8688,32.7378,32.8136,55322.0
2016-10-17 10:30:00,47.58,47.64,47.47,47.48,28772.0,32.8136,32.855,32.7378,32.7447,28772.0
2016-10-17 10:40:00,47.47,47.52,47.38,47.45,38817.0,32.7378,32.7722,32.6757,32.724,38817.0
2016-10-17 10:50:00,47.45,47.49,47.39,47.44,38673.0,32.724,32.7516,32.6826,32.7171,38673.0
2016-10-17 11:00:00,47.46,47.5,47.36,47.37,55543.0,32.7309,32.7585,32.6619,32.6688,55543.0
2016-10-17 11:10:00,47.36,47.47,47.33,47.4,37481.0,32.6619,32.7378,32.6412,32.6895,37481.0
2016-10-17 11:20:00,47.4,47.45,47.35,47.41,59703.0,32.6895,32.724,32.655,32.6964,59703.0
2016-10-17 11:30:00,47.42,47.52,47.42,47.51,29732.0,32.7033,32.7722,32.7033,32.7654,29732.0
2016-10-17 11:40:00,47.51,47.59,47.49,47.58,30544.0,32.7654,32.8205,32.7516,32.8136,30544.0
2016-10-17 11:50:00,47.57,47.65,47.57,47.61,46916.0,32.8067,32.8619,32.8067,32.8343,46916.0
2016-10-17 12:00:00,47.61,47.63,47.55,47.56,29817.0,32.8343,32.8481,32.7929,32.7998,29817.0
2016-10-17 12:10:00,47.56,47.58,47.52,47.52,25801.0,32.7998,32.8136,32.7722,32.7722,25801.0
2016-10-17 12:20:00,47.52,47.55,47.4,47.44,29032.0,32.7722,32.7929,32.6895,32.7171,29032.0
2016-10-17 12:30:00,47.43,47.44,47.38,47.42,17275.0,32.7102,32.7171,32.6757,32.7033,17275.0
2016-10-17 12:40:00,47.42,47.47,47.37,47.46,35772.0,32.7033,32.7378,32.6688,32.7309,35772.0
2016-10-17 12:50:00,47.47,47.48,47.36,47.36,17388.0,32.7378,32.7447,32.6619,32.6619,17388.0
2016-10-17 13:00:00,47.36,47.4,47.34,47.36,18753.0,32.6619,32.6895,32.6481,32.6619,18753.0
2016-10-17 13:10:00,47.36,47.39,47.31,47.35,29833.0,32.6619,32.6826,32.6274,32.655,29833.0
2016-10-17 13:20:00,47.35,47.35,47.22,47.26,30386.0,32.655,32.655,32.5654,32.5929,30386.0
2016-10-17 13:30:00,47.26,47.27,47.19,47.21,40069.0,32.5929,32.5998,32.5447,32.5585,40069.0
2016-10-17 13:40:00,47.21,47.29,47.2,47.2,33048.0,32.5585,32.6136,32.5516,32.5516,33048.0
2016-10-17 13:50:00,47.19,47.21,47.1,47.13,29216.0,32.5447,32.5585,32.4826,32.5033,29216.0
2016-10-17 14:00:00,47.14,47.15,47.11,47.12,26585.0,32.5102,32.5171,32.4895,32.4964,26585.0
2016-10-17 14:10:00,47.13,47.16,47.07,47.15,37119.0,32.5033,32.524,32.4619,32.5171,37119.0
2016-10-17 14:20:00,47.16,47.19,47.09,47.13,45141.0,32.524,32.5447,32.4757,32.5033,45141.0
2016-10-17 14:30:00,47.12,47.13,47.08,47.09,37156.0,32.4964,32.5033,32.4688,32.4757,37156.0
2016-10-17 14:40:00,47.09,47.19,47.09,47.19,44989.0,32.4757,32.5447,32.4757,32.5447,44989.0
2016-10-17 14:50:00,47.19,47.26,47.18,47.24,50684.0,32.5447,32.5929,32.5378,32.5791,50684.0
2016-10-17 15:00:00,47.23,47.32,47.22,47.32,37616.0,32.5722,32.6343,32.5654,32.6343,37616.0
2016-10-17 15:10:00,47.32,47.32,47.25,47.27,48204.0,32.6343,32.6343,32.586,32.5998,48204.0
2016-10-17 15:20:00,47.27,47.29,47.23,47.26,52068.0,32.5998,32.6136,32.5722,32.5929,52068.0
2016-10-17 15:30:00,47.26,47.27,47.18,47.18,67360.0,32.5929,32.5998,32.5378,32.5378,67360.0
2016-10-17 15:40:00,47.18,47.24,47.15,47.21,101925.0,32.5378,32.5791,32.5171,32.5585,101925.0
2016-10-17 15:50:00,47.21,47.22,47.16,47.19,172273.0,32.5585,32.5654,32.524,32.5447,172273.0
2016-10-18 09:30:00,46.72,47.18,46.72,47.06,162028.0,32.2205,32.5378,32.2205,32.455,162028.0
2016-10-18 09:40:00,47.1,47.26,47.03,47.19,125428.0,32.4826,32.5929,32.4343,32.5447,125428.0
2016-10-18 09:50:00,47.2,47.28,47.18,47.21,64730.0,32.5516,32.6067,32.5378,32.5585,64730.0
2016-10-18 10:00:00,47.22,47.27,47.03,47.11,55158.0,32.5654,32.5998,32.4343,32.4895,55158.0
2016-10-18 10:10:00,47.11,47.26,47.06,47.21,47755.0,32.4895,32.5929,32.455,32.5585,47755.0
2016-10-18 10:20:00,47.2,47.21,47.03,47.14,52069.0,32.5516,32.5585,32.4343,32.5102,52069.0
2016-10-18 10:30:00,47.15,47.15,47.04,47.11,37761.0,32.5171,32.5171,32.4412,32.4895,37761.0
2016-10-18 10:40:00,47.11,47.11,46.97,46.97,45743.0,32.4895,32.4895,32.3929,32.3929,45743.0
2016-10-18 10:50:00,46.98,46.98,46.81,46.9,29082.0,32.3998,32.3998,32.2826,32.3447,29082.0
2016-10-18 11:00:00,46.91,47.08,46.91,47.07,77613.0,32.3516,32.4688,32.3516,32.4619,77613.0
2016-10-18 11:10:00,47.08,47.13,46.97,47.07,52289.0,32.4688,32.5033,32.3929,32.4619,52289.0
2016-10-18 11:20:00,47.06,47.12,47.05,47.11,55579.0,32.455,32.4964,32.4481,32.4895,55579.0
2016-10-18 11:30:00,47.12,47.15,47.02,47.05,39421.0,32.4964,32.5171,32.4274,32.4481,39421.0
2016-10-18 11:40:00,47.06,47.18,47.06,47.15,30844.0,32.455,32.5378,32.455,32.5171,30844.0
2016-10-18 11:50:00,47.14,47.31,47.11,47.3,43240.0,32.5102,32.6274,32.4895,32.6205,43240.0
2016-10-18 12:00:00,47.3,47.33,47.24,47.25,39096.0,32.6205,32.6412,32.5791,32.586,39096.0
2016-10-18 12:10:00,47.26,47.35,47.26,47.34,37145.0,32.5929,32.655,32.5929,32.6481,37145.0
2016-10-18 12:20:00,47.34,47.35,47.26,47.26,25842.0,32.6481,32.655,32.5929,32.5929,25842.0
2016-10-18 12:30:00,47.27,47.28,47.2,47.21,18199.0,32.5998,32.6067,32.5516,32.5585,18199.0
2016-10-18 12:40:00,47.2,47.28,47.18,47.27,73055.0,32.5516,32.6067,32.5378,32.5998,73055.0
2016-10-18 12:50:00,47.27,47.31,47.27,47.31,25213.0,32.5998,32.6274,32.5998,32.6274,25213.0
2016-10-18 13:00:00,47.32,47.32,47.25,47.3,23794.0,32.6343,32.6343,32.586,32.6205,23794.0
2016-10-18 13:10:00,47.3,47.3,47.23,47.29,20157.0,32.6205,32.6205,32.5722,32.6136,20157.0
2016-10-18 13:20:00,47.29,47.31,47.2,47.2,27670.0,32.6136,32.6274,32.5516,32.5516,27670.0
2016-10-18 13:30:00,47.21,47.23,47.19,47.23,29130.0,32.5585,32.5722,32.5447,32.5722,29130.0
2016-10-18 13:40:00,47.22,47.28,47.2,47.27,30112.0,32.5654,32.6067,32.5516,32.5998,30112.0
2016-10-18 13:50:00,47.28,47.3,47.21,47.29,31087.0,32.6067,32.6205,32.5585,32.6136,31087.0
2016-10-18 14:00:00,47.28,47.3,47.23,47.29,42033.0,32.6067,32.6205,32.5722,32.6136,42033.0
2016-10-18 14:10:00,47.28,47.28,47.14,47.21,177423.0,32.6067,32.6067,32.5102,32.5585,177423.0
2016-10-18 14:20:00,47.2,47.26,47.19,47.26,41368.0,32.5516,32.5929,32.5447,32.5929,41368.0
2016-10-18 14:30:00,47.26,47.29,47.23,47.24,39754.0,32.5929,32.6136,32.5722,32.5791,39754.0
2016-10-18 14:40:00,47.24,47.28,47.21,47.23,38531.0,32.5791,32.6067,32.5585,32.5722,38531.0
2016-10-18 14:50:00,47.23,47.24,47.17,47.21,39973.0,32.5722,32.5791,32.5309,32.5585,39973.0
2016-10-18 15:00:00,47.21,47.22,47.17,47.19,37849.0,32.5585,32.5654,32.5309,32.5447,37849.0
2016-10-18 15:10:00,47.2,47.23,47.15,47.16,45748.0,32.5516,32.5722,32.5171,32.524,45748.0
2016-10-18 15:20:00,47.16,47.21,47.14,47.16,37006.0,32.524,32.5585,32.5102,32.524,37006.0
2016-10-18 15:30:00,47.16,47.17,47.11,47.11,68591.0,32.524,32.5309,32.4895,32.4895,68591.0
2016-10-18 15:40:00,47.12,47.12,47.01,47.02,123222.0,32.4964,32.4964,32.4205,32.4274,123222.0
2016-10-18 15:50:00,47.01,47.05,46.98,47.03,297613.0,32.4205,32.4481,32.3998,32.4343,297613.0
2016-10-19 09:30:00,47.24,47.39,47.16,47.32,102272.0,32.5791,32.6826,32.524,32.6343,102272.0
2016-10-19 09:40:00,47.33,47.35,47.24,47.31,79962.0,32.6412,32.655,32.5791,32.6274,79962.0
2016-10-19 09:50:00,47.32,47.46,47.32,47.44,64509.0,32.6343,32.7309,32.6343,32.7171,64509.0
2016-10-19 10:00:00,47.43,47.43,47.11,47.14,78126.0,32.7102,32.7102,32.4895,32.5102,78126.0
2016-10-19 10:10:00,47.14,47.26,47.06,47.08,84492.0,32.5102,32.5929,32.455,32.4688,84492.0
2016-10-19 10:20:00,47.07,47.19,47.03,47.19,52545.0,32.4619,32.5447,32.4343,32.5447,52545.0
2016-10-19 10:30:00,47.19,47.27,47.16,47.26,64140.0,32.5447,32.5998,32.524,32.5929,64140.0
2016-10-19 10:40:00,47.26,47.37,47.25,47.34,41057.0,32.5929,32.6688,32.586,32.6481,41057.0
2016-10-19 10:50:00,47.35,47.37,47.31,47.36,30358.0,32.655,32.6688,32.6274,32.6619,30358.0
2016-10-19 11:00:00,47.36,47.43,47.36,47.43,29136.0,32.6619,32.7102,32.6619,32.7102,29136.0
2016-10-19 11:10:00,47.43,47.47,47.36,47.47,44785.0,32.7102,32.7378,32.6619,32.7378,44785.0
2016-10-19 11:20:00,47.47,47.54,47.43,47.54,51572.0,32.7378,32.786,32.7102,32.786,51572.0
2016-10-19 11:30:00,47.53,47.56,47.49,47.54,34714.0,32.7791,32.7998,32.7516,32.786,34714.0
2016-10-19 11:40:00,47.54,47.76,47.53,47.72,60030.0,32.786,32.9378,32.7791,32.9102,60030.0
2016-10-19 11:50:00,47.71,47.79,47.69,47.78,44201.0,32.9033,32.9585,32.8895,32.9516,44201.0
2016-10-19 12:00:00,47.79,47.82,47.75,47.81,48480.0,32.9585,32.9791,32.9309,32.9722,48480.0
2016-10-19 12:10:00,47.8,47.88,47.77,47.87,100378.0,32.9654,33.0205,32.9447,33.0136,100378.0
2016-10-19 12:20:00,47.87,47.96,47.85,47.96,78726.0,33.0136,33.0757,32.9998,33.0757,78726.0
2016-10-19 12:30:00,47.96,48.11,47.93,47.97,128019.0,33.0757,33.1791,33.055,33.0826,128019.0
2016-10-19 12:40:00,47.98,48.07,47.96,48.07,33667.0,33.0895,33.1516,33.0757,33.1516,33667.0
2016-10-19 12:50:00,48.06,48.11,48.04,48.04,46079.0,33.1447,33.1791,33.1309,33.1309,46079.0
2016-10-19 13:00:00,48.05,48.14,48.02,48.14,41443.0,33.1378,33.1998,33.1171,33.1998,41443.0
2016-10-19 13:10:00,48.14,48.17,48.05,48.12,42563.0,33.1998,33.2205,33.1378,33.186,42563.0
2016-10-19 13:20:00,48.11,48.16,48.01,48.15,92296.0,33.1791,33.2136,33.1102,33.2067,92296.0
2016-10-19 13:30:00,48.15,48.15,48.06,48.15,47893.0,33.2067,33.2067,33.1447,33.2067,47893.0
2016-10-19 13:40:00,48.14,48.17,48.08,48.08,54406.0,33.1998,33.2205,33.1585,33.1585,54406.0
2016-10-19 13:50:00,48.08,48.08,48.03,48.07,21261.0,33.1585,33.1585,33.124,33.1516,21261.0
2016-10-19 14:00:00,48.06,48.19,48.06,48.17,61349.0,33.1447,33.2343,33.1447,33.2205,61349.0
2016-10-19 14:10:00,48.18,48.28,48.16,48.21,78595.0,33.2274,33.2964,33.2136,33.2481,78595.0
2016-10-19 14:20:00,48.21,48.23,48.15,48.17,49011.0,33.2481,33.2619,33.2067,33.2205,49011.0
2016-10-19 14:30:00,48.17,48.18,48.07,48.11,55370.0,33.2205,33.2274,33.1516,33.1791,55370.0
2016-10-19 14:40:00,48.11,48.22,48.09,48.21,80100.0,33.1791,33.255,33.1653,33.2481,80100.0
2016-10-19 14:50:00,48.22,48.25,48.17,48.24,83097.0,33.255,33.2757,33.2205,33.2688,83097.0
2016-10-19 15:00:00,48.23,48.34,48.22,48.29,87852.0,33.2619,33.3378,33.255,33.3033,87852.0
2016-10-19 15:10:00,48.3,48.38,48.28,48.36,85745.0,33.3102,33.3653,33.2964,33.3516,85745.0
2016-10-19 15:20:00,48.36,48.36,48.24,48.25,100501.0,33.3516,33.3516,33.2688,33.2757,100501.0
2016-10-19 15:30:00,48.24,48.31,48.24,48.29,159105.0,33.2688,33.3171,33.2688,33.3033,159105.0
2016-10-19 15:40:00,48.29,48.5,48.26,48.38,325278.0,33.3033,33.4481,33.2826,33.3653,325278.0
2016-10-19 15:50:00,48.38,48.38,48.21,48.26,240055.0,33.3653,33.3653,33.2481,33.2826,240055.0
2016-10-20 09:30:00,47.99,48.0,47.05,47.06,239878.0,33.0964,33.1033,32.4481,32.455,239878.0
2016-10-20 09:40:00,47.05,47.09,46.61,46.88,156574.0,32.4481,32.4757,32.1447,32.3309,156574.0
2016-10-20 09:50:00,46.9,47.21,46.88,47.17,62160.0,32.3447,32.5585,32.3309,32.5309,62160.0
2016-10-20 10:00:00,47.18,47.39,47.11,47.29,94834.0,32.5378,32.6826,32.4895,32.6136,94834.0
2016-10-20 10:10:00,47.28,47.33,47.23,47.24,49047.0,32.6067,32.6412,32.5722,32.5791,49047.0
2016-10-20 10:20:00,47.24,47.36,47.11,47.16,62028.0,32.5791,32.6619,32.4895,32.524,62028.0
2016-10-20 10:30:00,47.16,47.17,46.95,46.98,111494.0,32.524,32.5309,32.3791,32.3998,111494.0
2016-10-20 10:40:00,46.97,46.98,46.89,46.93,53800.0,32.3929,32.3998,32.3378,32.3654,53800.0
2016-10-20 10:50:00,46.93,46.94,46.78,46.84,65372.0,32.3654,32.3722,32.2619,32.3033,65372.0
2016-10-20 11:00:00,46.85,46.88,46.73,46.76,67829.0,32.3102,32.3309,32.2274,32.2481,67829.0
2016-10-20 11:10:00,46.76,46.85,46.63,46.84,126950.0,32.2481,32.3102,32.1585,32.3033,126950.0
2016-10-20 11:20:00,46.85,46.98,46.85,46.94,38558.0,32.3102,32.3998,32.3102,32.3722,38558.0
2016-10-20 11:30:00,46.92,46.99,46.88,46.97,46392.0,32.3585,32.4067,32.3309,32.3929,46392.0
2016-10-20 11:40:00,46.97,47.04,46.95,47.02,44102.0,32.3929,32.4412,32.3791,32.4274,44102.0
2016-10-20 11:50:00,47.02,47.21,47.01,47.2,39230.0,32.4274,32.5585,32.4205,32.5516,39230.0
2016-10-20 12:00:00,47.2,47.34,47.19,47.25,64915.0,32.5516,32.6481,32.5447,32.586,64915.0
2016-10-20 12:10:00,47.25,47.29,47.18,47.22,29601.0,32.586,32.6136,32.5378,32.5654,29601.0
2016-10-20 12:20:00,47.21,47.23,47.16,47.18,17732.0,32.5585,32.5722,32.524,32.5378,17732.0
2016-10-20 12:30:00,47.17,47.37,47.15,47.36,30689.0,32.5309,32.6688,32.5171,32.6619,30689.0
2016-10-20 12:40:00,47.36,47.4,47.28,47.36,41933.0,32.6619,32.6895,32.6067,32.6619,41933.0
2016-10-20 12:50:00,47.36,47.43,47.3,47.43,41191.0,32.6619,32.7102,32.6205,32.7102,41191.0
2016-10-20 13:00:00,47.43,47.53,47.37,47.52,48821.0,32.7102,32.7791,32.6688,32.7722,48821.0
2016-10-20 13:10:00,47.52,47.56,47.48,47.49,34442.0,32.7722,32.7998,32.7447,32.7516,34442.0
2016-10-20 13:20:00,47.49,47.56,47.48,47.48,34214.0,32.7516,32.7998,32.7447,32.7447,34214.0
2016-10-20 13:30:00,47.49,47.5,47.41,47.47,22959.0,32.7516,32.7585,32.6964,32.7378,22959.0
2016-10-20 13:40:00,47.47,47.49,47.35,47.35,21191.0,32.7378,32.7516,32.655,32.655,21191.0
2016-10-20 13:50:00,47.34,47.35,47.18,47.2,40685.0,32.6481,32.655,32.5378,32.5516,40685.0
2016-10-20 14:00:00,47.19,47.33,47.19,47.29,49985.0,32.5447,32.6412,32.5447,32.6136,49985.0
2016-10-20 14:10:00,47.29,47.3,47.24,47.26,26499.0,32.6136,32.6205,32.5791,32.5929,26499.0
2016-10-20 14:20:00,47.27,47.28,47.18,47.23,44264.0,32.5998,32.6067,32.5378,32.5722,44264.0
2016-10-20 14:30:00,47.24,47.26,47.2,47.25,51406.0,32.5791,32.5929,32.5516,32.586,51406.0
2016-10-20 14:40:00,47.25,47.4,47.24,47.4,92442.0,32.586,32.6895,32.5791,32.6895,92442.0
2016-10-20 14:50:00,47.4,47.41,47.32,47.34,45006.0,32.6895,32.6964,32.6343,32.6481,45006.0
2016-10-20 15:00:00,47.34,47.36,47.28,47.32,53071.0,32.6481,32.6619,32.6067,32.6343,53071.0
2016-10-20 15:10:00,47.31,47.32,47.26,47.28,50670.0,32.6274,32.6343,32.5929,32.6067,50670.0
2016-10-20 15:20:00,47.28,47.34,47.22,47.22,58721.0,32.6067,32.6481,32.5654,32.5654,58721.0
2016-10-20 15:30:00,47.22,47.26,47.22,47.22,57501.0,32.5654,32.5929,32.5654,32.5654,57501.0
2016-10-20 15:40:00,47.22,47.24,47.17,47.21,123836.0,32.5654,32.5791,32.5309,32.5585,123836.0
2016-10-20 15:50:00,47.22,47.26,47.16,47.16,210035.0,32.5654,32.5929,32.524,32.524,210035.0
2016-10-21 09:30:00,46.8,46.83,46.52,46.56,170186.0,32.2757,32.2964,32.0826,32.1102,170186.0
2016-10-21 09:40:00,46.55,46.72,46.46,46.72,49381.0,32.1033,32.2205,32.0412,32.2205,49381.0
2016-10-21 09:50:00,46.72,46.98,46.72,46.88,42622.0,32.2205,32.3998,32.2205,32.3309,42622.0
2016-10-21 10:00:00,46.88,46.93,46.84,46.9,33805.0,32.3309,32.3654,32.3033,32.3447,33805.0
2016-10-21 10:10:00,46.91,47.01,46.84,46.94,20659.0,32.3516,32.4205,32.3033,32.3722,20659.0
2016-10-21 10:20:00,46.94,47.06,46.89,47.05,30244.0,32.3722,32.455,32.3378,32.4481,30244.0
2016-10-21 10:30:00,47.06,47.11,47.0,47.02,21153.0,32.455,32.4895,32.4136,32.4274,21153.0
2016-10-21 10:40:00,47.01,47.2,47.01,47.2,41366.0,32.4205,32.5516,32.4205,32.5516,41366.0
2016-10-21 10:50:00,47.2,47.25,47.14,47.23,30263.0,32.5516,32.586,32.5102,32.5722,30263.0
2016-10-21 11:00:00,47.22,47.38,47.12,47.37,100190.0,32.5654,32.6757,32.4964,32.6688,100190.0
2016-10-21 11:10:00,47.37,47.44,47.1,47.11,95620.0,32.6688,32.7171,32.4826,32.4895,95620.0
2016-10-21 11:20:00,47.11,47.18,47.05,47.16,22341.0,32.4895,32.5378,32.4481,32.524,22341.0
2016-10-21 11:30:00,47.15,47.17,47.1,47.11,21037.0,32.5171,32.5309,32.4826,32.4895,21037.0
2016-10-21 11:40:00,47.12,47.25,47.12,47.25,18445.0,32.4964,32.586,32.4964,32.586,18445.0
2016-10-21 11:50:00,47.25,47.25,47.14,47.14,22519.0,32.586,32.586,32.5102,32.5102,22519.0
2016-10-21 12:00:00,47.14,47.17,47.04,47.17,47238.0,32.5102,32.5309,32.4412,32.5309,47238.0
2016-10-21 12:10:00,47.17,47.26,47.15,47.21,52249.0,32.5309,32.5929,32.5171,32.5585,52249.0
2016-10-21 12:20:00,47.2,47.23,47.17,47.22,29691.0,32.5516,32.5722,32.5309,32.5654,29691.0
2016-10-21 12:30:00,47.22,47.39,47.2,47.29,79035.0,32.5654,32.6826,32.5516,32.6136,79035.0
2016-10-21 12:40:00,47.28,47.33,47.19,47.2,35470.0,32.6067,32.6412,32.5447,32.5516,35470.0
2016-10-21 12:50:00,47.2,47.22,47.15,47.19,30603.0,32.5516,32.5654,32.5171,32.5447,30603.0
2016-10-21 13:00:00,47.19,47.2,47.12,47.17,25564.0,32.5447,32.5516,32.4964,32.5309,25564.0
2016-10-21 13:10:00,47.16,47.17,47.12,47.16,10419.0,32.524,32.5309,32.4964,32.524,10419.0
2016-10-21 13:20:00,47.15,47.18,47.11,47.11,26458.0,32.5171,32.5378,32.4895,32.4895,26458.0
2016-10-21 13:30:00,47.11,47.16,47.08,47.15,20483.0,32.4895,32.524,32.4688,32.5171,20483.0
2016-10-21 13:40:00,47.16,47.22,47.13,47.17,54587.0,32.524,32.5654,32.5033,32.5309,54587.0
2016-10-21 13:50:00,47.16,47.18,47.11,47.15,24267.0,32.524,32.5378,32.4895,32.5171,24267.0
2016-10-21 14:00:00,47.15,47.16,47.02,47.04,68380.0,32.5171,32.524,32.4274,32.4412,68380.0
2016-10-21 14:10:00,47.04,47.06,47.0,47.02,51098.0,32.4412,32.455,32.4136,32.4274,51098.0
2016-10-21 14:20:00,47.02,47.05,46.97,47.03,38343.0,32.4274,32.4481,32.3929,32.4343,38343.0
2016-10-21 14:30:00,47.03,47.13,47.02,47.07,86621.0,32.4343,32.5033,32.4274,32.4619,86621.0
2016-10-21 14:40:00,47.08,47.1,47.0,47.02,34524.0,32.4688,32.4826,32.4136,32.4274,34524.0
2016-10-21 14:50:00,47.02,47.06,47.01,47.05,20619.0,32.4274,32.455,32.4205,32.4481,20619.0
2016-10-21 15:00:00,47.05,47.06,47.02,47.06,29695.0,32.4481,32.455,32.4274,32.455,29695.0
2016-10-21 15:10:00,47.06,47.06,47.01,47.04,47587.0,32.455,32.455,32.4205,32.4412,47587.0
2016-10-21 15:20:00,47.03,47.03,46.95,46.97,57754.0,32.4343,32.4343,32.3791,32.3929,57754.0
2016-10-21 15:30:00,46.97,47.0,46.91,46.93,65505.0,32.3929,32.4136,32.3516,32.3654,65505.0
2016-10-21 15:40:00,46.92,46.97,46.91,46.97,90830.0,32.3585,32.3929,32.3516,32.3929,90830.0
2016-10-21 15:50:00,46.97,47.03,46.95,46.99,221903.0,32.3929,32.4343,32.3791,32.4067,221903.0
2016-10-24 09:30:00,47.49,47.93,47.4,47.86,175210.0,32.7516,33.055,32.6895,33.0067,175210.0
2016-10-24 09:40:00,47.87,47.93,47.68,47.81,74231.0,33.0136,33.055,32.8826,32.9722,74231.0
2016-10-24 09:50:00,47.8,48.08,47.79,47.99,70187.0,32.9654,33.1585,32.9585,33.0964,70187.0
2016-10-24 10:00:00,48.01,48.01,47.58,47.62,71810.0,33.1102,33.1102,32.8136,32.8412,71810.0
2016-10-24 10:10:00,47.62,47.63,47.18,47.21,187498.0,32.8412,32.8481,32.5378,32.5585,187498.0
2016-10-24 10:20:00,47.21,47.21,47.08,47.12,66627.0,32.5585,32.5585,32.4688,32.4964,66627.0
2016-10-24 10:30:00,47.14,47.39,47.13,47.33,77807.0,32.5102,32.6826,32.5033,32.6412,77807.0
2016-10-24 10:40:00,47.33,47.33,47.17,47.22,44949.0,32.6412,32.6412,32.5309,32.5654,44949.0
2016-10-24 10:50:00,47.22,47.33,47.19,47.3,50961.0,32.5654,32.6412,32.5447,32.6205,50961.0
2016-10-24 11:00:00,47.3,47.33,47.22,47.3,32008.0,32.6205,32.6412,32.5654,32.6205,32008.0
2016-10-24 11:10:00,47.3,47.33,47.26,47.28,51630.0,32.6205,32.6412,32.5929,32.6067,51630.0
2016-10-24 11:20:00,47.27,47.34,47.17,47.19,55819.0,32.5998,32.6481,32.5309,32.5447,55819.0
2016-10-24 11:30:00,47.18,47.19,47.04,47.12,41727.0,32.5378,32.5447,32.4412,32.4964,41727.0
2016-10-24 11:40:00,47.15,47.17,47.12,47.16,54377.0,32.5171,32.5309,32.4964,32.524,54377.0
2016-10-24 11:50:00,47.16,47.17,47.06,47.08,33901.0,32.524,32.5309,32.455,32.4688,33901.0
2016-10-24 12:00:00,47.08,47.12,47.02,47.07,46436.0,32.4688,32.4964,32.4274,32.4619,46436.0
2016-10-24 12:10:00,47.07,47.08,47.04,47.07,38286.0,32.4619,32.4688,32.4412,32.4619,38286.0
2016-10-24 12:20:00,47.08,47.09,46.93,46.94,76599.0,32.4688,32.4757,32.3654,32.3722,76599.0
2016-10-24 12:30:00,46.94,47.01,46.9,46.92,28408.0,32.3722,32.4205,32.3447,32.3585,28408.0
2016-10-24 12:40:00,46.92,47.01,46.92,47.0,16174.0,32.3585,32.4205,32.3585,32.4136,16174.0
2016-10-24 12:50:00,47.0,47.02,46.89,46.94,51916.0,32.4136,32.4274,32.3378,32.3722,51916.0
2016-10-24 13:00:00,46.94,46.95,46.84,46.85,38588.0,32.3722,32.3791,32.3033,32.3102,38588.0
2016-10-24 13:10:00,46.86,46.86,46.75,46.82,96344.0,32.3171,32.3171,32.2412,32.2895,96344.0
2016-10-24 13:20:00,46.82,46.91,46.77,46.88,73517.0,32.2895,32.3516,32.255,32.3309,73517.0
2016-10-24 13:30:00,46.88,46.97,46.83,46.96,33708.0,32.3309,32.3929,32.2964,32.386,33708.0
2016-10-24 13:40:00,46.95,46.97,46.92,46.93,26539.0,32.3791,32.3929,32.3585,32.3654,26539.0
2016-10-24 13:50:00,46.93,46.93,46.86,46.88,32450.0,32.3654,32.3654,32.3171,32.3309,32450.0
2016-10-24 14:00:00,46.87,46.88,46.79,46.84,32425.0,32.324,32.3309,32.2688,32.3033,32425.0
2016-10-24 14:10:00,46.84,46.89,46.8,46.89,57609.0,32.3033,32.3378,32.2757,32.3378,57609.0
2016-10-24 14:20:00,46.89,46.89,46.86,46.88,32773.0,32.3378,32.3378,32.3171,32.3309,32773.0
2016-10-24 14:30:00,46.87,46.89,46.82,46.82,38932.0,32.324,32.3378,32.2895,32.2895,38932.0
2016-10-24 14:40:00,46.83,46.86,46.78,46.78,63476.0,32.2964,32.3171,32.2619,32.2619,63476.0
2016-10-24 14:50:00,46.79,46.82,46.76,46.81,72759.0,32.2688,32.2895,32.2481,32.2826,72759.0
2016-10-24 15:00:00,46.81,46.84,46.78,46.8,138304.0,32.2826,32.3033,32.2619,32.2757,138304.0
2016-10-24 15:10:00,46.8,46.8,46.65,46.66,111290.0,32.2757,32.2757,32.1723,32.1791,111290.0
2016-10-24 15:20:00,46.65,46.66,46.55,46.65,220342.0,32.1723,32.1791,32.1033,32.1723,220342.0
2016-10-24 15:30:00,46.65,46.66,46.54,46.65,203406.0,32.1723,32.1791,32.0964,32.1723,203406.0
2016-10-24 15:40:00,46.64,46.72,46.6,46.72,223938.0,32.1654,32.2205,32.1378,32.2205,223938.0
2016-10-24 15:50:00,46.72,46.76,46.68,46.7,259953.0,32.2205,32.2481,32.1929,32.2067,259953.0
2016-10-25 09:30:00,46.64,46.66,46.31,46.63,53137.0,32.1654,32.1791,31.9378,32.1585,53137.0
2016-10-25 09:40:00,46.62,46.67,46.34,46.36,46179.0,32.1516,32.186,31.9585,31.9723,46179.0
2016-10-25 09:50:00,46.36,46.39,46.16,46.24,114054.0,31.9723,31.9929,31.8343,31.8895,114054.0
2016-10-25 10:00:00,46.24,46.29,46.15,46.27,79319.0,31.8895,31.924,31.8274,31.9102,79319.0
2016-10-25 10:10:00,46.28,46.43,46.28,46.4,68449.0,31.9171,32.0205,31.9171,31.9998,68449.0
2016-10-25 10:20:00,46.41,46.42,46.26,46.36,36428.0,32.0067,32.0136,31.9033,31.9723,36428.0
2016-10-25 10:30:00,46.36,46.36,46.25,46.27,28401.0,31.9723,31.9723,31.8964,31.9102,28401.0
2016-10-25 10:40:00,46.27,46.29,46.09,46.21,52525.0,31.9102,31.924,31.786,31.8688,52525.0
2016-10-25 10:50:00,46.21,46.27,46.08,46.22,59067.0,31.8688,31.9102,31.7791,31.8757,59067.0
2016-10-25 11:00:00,46.22,46.39,46.14,46.26,118680.0,31.8757,31.9929,31.8205,31.9033,118680.0
2016-10-25 11:10:00,46.26,46.36,46.2,46.26,55456.0,31.9033,31.9723,31.8619,31.9033,55456.0
2016-10-25 11:20:00,46.26,46.26,46.11,46.2,49128.0,31.9033,31.9033,31.7998,31.8619,49128.0
2016-10-25 11:30:00,46.19,46.27,46.19,46.23,30575.0,31.855,31.9102,31.855,31.8826,30575.0
2016-10-25 11:40:00,46.23,46.32,46.22,46.28,31165.0,31.8826,31.9447,31.8757,31.9171,31165.0
2016-10-25 11:50:00,46.28,46.31,46.25,46.27,29910.0,31.9171,31.9378,31.8964,31.9102,29910.0
2016-10-25 12:00:00,46.26,46.31,46.21,46.22,29142.0,31.9033,31.9378,31.8688,31.8757,29142.0
2016-10-25 12:10:00,46.23,46.29,46.2,46.28,38316.0,31.8826,31.924,31.8619,31.9171,38316.0
2016-10-25 12:20:00,46.29,46.29,46.24,46.26,31829.0,31.924,31.924,31.8895,31.9033,31829.0
2016-10-25 12:30:00,46.26,46.33,46.24,46.33,39007.0,31.9033,31.9516,31.8895,31.9516,39007.0
2016-10-25 12:40:00,46.32,46.39,46.3,46.39,33704.0,31.9447,31.9929,31.9309,31.9929,33704.0
2016-10-25 12:50:00,46.39,46.4,46.33,46.39,34306.0,31.9929,31.9998,31.9516,31.9929,34306.0
2016-10-25 13:00:00,46.39,46.4,46.35,46.37,49833.0,31.9929,31.9998,31.9654,31.9791,49833.0
2016-10-25 13:10:00,46.37,46.4,46.36,46.37,56320.0,31.9791,31.9998,31.9723,31.9791,56320.0
2016-10-25 13:20:00,46.37,46.47,46.36,46.46,62754.0,31.9791,32.0481,31.9723,32.0412,62754.0
2016-10-25 13:30:00,46.45,46.51,46.43,46.51,41617.0,32.0343,32.0757,32.0205,32.0757,41617.0
2016-10-25 13:40:00,46.5,46.67,46.49,46.66,79861.0,32.0688,32.186,32.0619,32.1791,79861.0
2016-10-25 13:50:00,46.66,46.73,46.66,46.69,111053.0,32.1791,32.2274,32.1791,32.1998,111053.0
2016-10-25 14:00:00,46.7,46.7,46.61,46.63,65088.0,32.2067,32.2067,32.1447,32.1585,65088.0
2016-10-25 14:10:00,46.64,46.64,46.55,46.58,54800.0,32.1654,32.1654,32.1033,32.124,54800.0
2016-10-25 14:20:00,46.58,46.69,46.57,46.69,43030.0,32.124,32.1998,32.1171,32.1998,43030.0
2016-10-25 14:30:00,46.69,46.7,46.63,46.65,57621.0,32.1998,32.2067,32.1585,32.1723,57621.0
2016-10-25 14:40:00,46.66,46.69,46.64,46.67,51638.0,32.1791,32.1998,32.1654,32.186,51638.0
2016-10-25 14:50:00,46.66,46.67,46.62,46.64,73115.0,32.1791,32.186,32.1516,32.1654,73115.0
2016-10-25 15:00:00,46.63,46.68,46.61,46.62,50296.0,32.1585,32.1929,32.1447,32.1516,50296.0
2016-10-25 15:10:00,46.63,46.66,46.58,46.61,38528.0,32.1585,32.1791,32.124,32.1447,38528.0
2016-10-25 15:20:00,46.6,46.67,46.6,46.66,55184.0,32.1378,32.186,32.1378,32.1791,55184.0
2016-10-25 15:30:00,46.65,46.66,46.59,46.59,57351.0,32.1723,32.1791,32.1309,32.1309,57351.0
2016-10-25 15:40:00,46.59,46.61,46.55,46.6,127592.0,32.1309,32.1447,32.1033,32.1378,127592.0
2016-10-25 15:50:00,46.59,46.6,46.55,46.6,169984.0,32.1309,32.1378,32.1033,32.1378,169984.0
2016-10-26 09:30:00,46.29,46.49,46.26,46.37,46712.0,31.924,32.0619,31.9033,31.9791,46712.0
2016-10-26 09:40:00,46.35,46.5,46.34,46.4,85036.0,31.9654,32.0688,31.9585,31.9998,85036.0
2016-10-26 09:50:00,46.4,46.45,46.25,46.3,97713.0,31.9998,32.0343,31.8964,31.9309,97713.0
2016-10-26 10:00:00,46.3,46.3,46.05,46.05,61326.0,31.9309,31.9309,31.7585,31.7585,61326.0
2016-10-26 10:10:00,46.05,46.11,46.0,46.1,74648.0,31.7585,31.7998,31.724,31.7929,74648.0
2016-10-26 10:20:00,46.11,46.19,46.03,46.12,69125.0,31.7998,31.855,31.7447,31.8067,69125.0
2016-10-26 10:30:00,46.13,46.34,46.13,46.27,74229.0,31.8136,31.9585,31.8136,31.9102,74229.0
2016-10-26 10:40:00,46.27,46.36,46.23,46.36,60470.0,31.9102,31.9723,31.8826,31.9723,60470.0
2016-10-26 10:50:00,46.36,46.43,46.22,46.38,56082.0,31.9723,32.0205,31.8757,31.986,56082.0
2016-10-26 11:00:00,46.39,46.58,46.39,46.5,109948.0,31.9929,32.124,31.9929,32.0688,109948.0
2016-10-26 11:10:00,46.51,46.53,46.38,46.44,26515.0,32.0757,32.0895,31.986,32.0274,26515.0
2016-10-26 11:20:00,46.44,46.53,46.43,46.53,15940.0,32.0274,32.0895,32.0205,32.0895,15940.0
2016-10-26 11:30:00,46.54,46.61,46.52,46.61,41771.0,32.0964,32.1447,32.0826,32.1447,41771.0
2016-10-26 11:40:00,46.62,46.72,46.58,46.59,125360.0,32.1516,32.2205,32.124,32.1309,125360.0
2016-10-26 11:50:00,46.59,46.6,46.52,46.56,46262.0,32.1309,32.1378,32.0826,32.1102,46262.0
2016-10-26 12:00:00,46.56,46.57,46.49,46.53,22313.0,32.1102,32.1171,32.0619,32.0895,22313.0
2016-10-26 12:10:00,46.53,46.54,46.41,46.48,60405.0,32.0895,32.0964,32.0067,32.055,60405.0
2016-10-26 12:20:00,46.48,46.5,46.42,46.42,24792.0,32.055,32.0688,32.0136,32.0136,24792.0
2016-10-26 12:30:00,46.42,46.42,46.33,46.37,69753.0,32.0136,32.0136,31.9516,31.9791,69753.0
2016-10-26 12:40:00,46.37,46.43,46.34,46.41,41368.0,31.9791,32.0205,31.9585,32.0067,41368.0
2016-10-26 12:50:00,46.41,46.48,46.4,46.45,38169.0,32.0067,32.055,31.9998,32.0343,38169.0
2016-10-26 13:00:00,46.46,46.52,46.45,46.48,32787.0,32.0412,32.0826,32.0343,32.055,32787.0
2016-10-26 13:10:00,46.47,46.47,46.4,46.42,17871.0,32.0481,32.0481,31.9998,32.0136,17871.0
2016-10-26 13:20:00,46.41,46.42,46.38,46.39,21513.0,32.0067,32.0136,31.986,31.9929,21513.0
2016-10-26 13:30:00,46.38,46.38,46.25,46.26,36173.0,31.986,31.986,31.8964,31.9033,36173.0
2016-10-26 13:40:00,46.26,46.26,46.13,46.18,54138.0,31.9033,31.9033,31.8136,31.8481,54138.0
2016-10-26 13:50:00,46.18,46.18,46.09,46.09,35309.0,31.8481,31.8481,31.786,31.786,35309.0
2016-10-26 14:00:00,46.09,46.13,46.06,46.12,49404.0,31.786,31.8136,31.7654,31.8067,49404.0
2016-10-26 14:10:00,46.12,46.23,46.11,46.23,36110.0,31.8067,31.8826,31.7998,31.8826,36110.0
2016-10-26 14:20:00,46.23,46.26,46.18,46.2,41841.0,31.8826,31.9033,31.8481,31.8619,41841.0
2016-10-26 14:30:00,46.2,46.2,46.09,46.17,81261.0,31.8619,31.8619,31.786,31.8412,81261.0
2016-10-26 14:40:00,46.17,46.2,46.13,46.16,45455.0,31.8412,31.8619,31.8136,31.8343,45455.0
2016-10-26 14:50:00,46.16,46.25,46.14,46.21,53172.0,31.8343,31.8964,31.8205,31.8688,53172.0
2016-10-26 15:00:00,46.21,46.21,46.15,46.17,39748.0,31.8688,31.8688,31.8274,31.8412,39748.0
2016-10-26 15:10:00,46.17,46.21,46.16,46.2,48214.0,31.8412,31.8688,31.8343,31.8619,48214.0
2016-10-26 15:20:00,46.2,46.3,46.19,46.3,71240.0,31.8619,31.9309,31.855,31.9309,71240.0
2016-10-26 15:30:00,46.3,46.32,46.25,46.3,99580.0,31.9309,31.9447,31.8964,31.9309,99580.0
2016-10-26 15:40:00,46.3,46.3,46.18,46.19,165151.0,31.9309,31.9309,31.8481,31.855,165151.0
2016-10-26 15:50:00,46.18,46.19,46.11,46.14,261764.0,31.8481,31.855,31.7998,31.8205,261764.0
2016-10-27 09:30:00,45.78,46.0,44.66,44.74,336048.0,31.5723,31.724,30.7998,30.855,336048.0
2016-10-27 09:40:00,44.74,45.32,44.74,45.31,114875.0,30.855,31.255,30.855,31.2481,114875.0
2016-10-27 09:50:00,45.31,45.6,45.31,45.55,113173.0,31.2481,31.4481,31.2481,31.4136,113173.0
2016-10-27 10:00:00,45.56,45.66,45.24,45.3,98947.0,31.4205,31.4895,31.1998,31.2412,98947.0
2016-10-27 10:10:00,45.3,45.39,45.24,45.26,93678.0,31.2412,31.3033,31.1998,31.2136,93678.0
2016-10-27 10:20:00,45.27,45.54,45.24,45.48,124048.0,31.2205,31.4067,31.1998,31.3654,124048.0
2016-10-27 10:30:00,45.48,45.48,45.28,45.32,43884.0,31.3654,31.3654,31.2274,31.255,43884.0
2016-10-27 10:40:00,45.32,45.49,45.32,45.49,62239.0,31.255,31.3723,31.255,31.3723,62239.0
2016-10-27 10:50:00,45.5,45.64,45.46,45.48,49859.0,31.3792,31.4757,31.3516,31.3654,49859.0
2016-10-27 11:00:00,45.48,45.61,45.44,45.59,45123.0,31.3654,31.455,31.3378,31.4412,45123.0
2016-10-27 11:10:00,45.59,45.64,45.53,45.6,53558.0,31.4412,31.4757,31.3998,31.4481,53558.0
2016-10-27 11:20:00,45.59,45.64,45.5,45.51,77636.0,31.4412,31.4757,31.3792,31.386,77636.0
2016-10-27 11:30:00,45.5,45.54,45.37,45.38,53322.0,31.3792,31.4067,31.2895,31.2964,53322.0
2016-10-27 11:40:00,45.38,45.43,45.3,45.41,56738.0,31.2964,31.3309,31.2412,31.3171,56738.0
2016-10-27 11:50:00,45.41,45.6,45.41,45.56,131490.0,31.3171,31.4481,31.3171,31.4205,131490.0
2016-10-27 12:00:00,45.55,45.58,45.49,45.55,29453.0,31.4136,31.4343,31.3723,31.4136,29453.0
2016-10-27 12:10:00,45.55,45.57,45.43,45.48,65813.0,31.4136,31.4274,31.3309,31.3654,65813.0
2016-10-27 12:20:00,45.48,45.49,45.37,45.4,45712.0,31.3654,31.3723,31.2895,31.3102,45712.0
2016-10-27 12:30:00,45.4,45.42,45.29,45.3,45693.0,31.3102,31.324,31.2343,31.2412,45693.0
2016-10-27 12:40:00,45.31,45.37,45.3,45.3,37336.0,31.2481,31.2895,31.2412,31.2412,37336.0
2016-10-27 12:50:00,45.31,45.32,45.28,45.28,79343.0,31.2481,31.255,31.2274,31.2274,79343.0
2016-10-27 13:00:00,45.28,45.45,45.28,45.28,65146.0,31.2274,31.3447,31.2274,31.2274,65146.0
2016-10-27 13:10:00,45.29,45.32,45.25,45.28,50274.0,31.2343,31.255,31.2067,31.2274,50274.0
2016-10-27 13:20:00,45.29,45.3,45.26,45.27,69797.0,31.2343,31.2412,31.2136,31.2205,69797.0
2016-10-27 13:30:00,45.28,45.34,45.24,45.3,50696.0,31.2274,31.2688,31.1998,31.2412,50696.0
2016-10-27 13:40:00,45.3,45.36,45.28,45.3,30901.0,31.2412,31.2826,31.2274,31.2412,30901.0
2016-10-27 13:50:00,45.3,45.32,45.29,45.3,79627.0,31.2412,31.255,31.2343,31.2412,79627.0
2016-10-27 14:00:00,45.29,45.3,45.17,45.23,126091.0,31.2343,31.2412,31.1516,31.1929,126091.0
2016-10-27 14:10:00,45.24,45.34,45.24,45.3,79122.0,31.1998,31.2688,31.1998,31.2412,79122.0
2016-10-27 14:20:00,45.31,45.32,45.26,45.26,49839.0,31.2481,31.255,31.2136,31.2136,49839.0
2016-10-27 14:30:00,45.26,45.27,45.15,45.21,53714.0,31.2136,31.2205,31.1378,31.1792,53714.0
2016-10-27 14:40:00,45.2,45.22,45.13,45.15,47269.0,31.1723,31.186,31.124,31.1378,47269.0
2016-10-27 14:50:00,45.15,45.21,45.15,45.16,50186.0,31.1378,31.1792,31.1378,31.1447,50186.0
2016-10-27 15:00:00,45.16,45.24,45.15,45.16,203695.0,31.1447,31.1998,31.1378,31.1447,203695.0
2016-10-27 15:10:00,45.16,45.21,45.12,45.13,65919.0,31.1447,31.1792,31.1171,31.124,65919.0
2016-10-27 15:20:00,45.13,45.25,45.11,45.25,77469.0,31.124,31.2067,31.1102,31.2067,77469.0
2016-10-27 15:30:00,45.24,45.24,45.08,45.11,133835.0,31.1998,31.1998,31.0895,31.1102,133835.0
2016-10-27 15:40:00,45.1,45.17,45.07,45.11,153999.0,31.1033,31.1516,31.0826,31.1102,153999.0
2016-10-27 15:50:00,45.1,45.16,45.07,45.13,258883.0,31.1033,31.1447,31.0826,31.124,258883.0
2016-10-28 09:30:00,45.19,45.46,45.16,45.3,63670.0,31.1654,31.3516,31.1447,31.2412,63670.0
2016-10-28 09:40:00,45.31,45.5,45.18,45.25,45562.0,31.2481,31.3792,31.1585,31.2067,45562.0
2016-10-28 09:50:00,45.25,45.44,45.23,45.41,36695.0,31.2067,31.3378,31.1929,31.3171,36695.0
2016-10-28 10:00:00,45.39,45.39,45.23,45.3,61586.0,31.3033,31.3033,31.1929,31.2412,61586.0
2016-10-28 10:10:00,45.29,45.39,45.2,45.34,51352.0,31.2343,31.3033,31.1723,31.2688,51352.0
2016-10-28 10:20:00,45.37,45.45,45.35,45.39,38161.0,31.2895,31.3447,31.2757,31.3033,38161.0
2016-10-28 10:30:00,45.37,45.49,45.37,45.47,88045.0,31.2895,31.3723,31.2895,31.3585,88045.0
2016-10-28 10:40:00,45.47,45.48,45.4,45.48,34309.0,31.3585,31.3654,31.3102,31.3654,34309.0
2016-10-28 10:50:00,45.48,45.52,45.39,45.43,32694.0,31.3654,31.3929,31.3033,31.3309,32694.0
2016-10-28 11:00:00,45.44,45.47,45.41,45.42,28853.0,31.3378,31.3585,31.3171,31.324,28853.0
2016-10-28 11:10:00,45.43,45.43,45.36,45.39,79405.0,31.3309,31.3309,31.2826,31.3033,79405.0
2016-10-28 11:20:00,45.4,45.45,45.37,45.38,30300.0,31.3102,31.3447,31.2895,31.2964,30300.0
2016-10-28 11:30:00,45.38,45.45,45.38,45.39,36053.0,31.2964,31.3447,31.2964,31.3033,36053.0
2016-10-28 11:40:00,45.39,45.48,45.39,45.44,34917.0,31.3033,31.3654,31.3033,31.3378,34917.0
2016-10-28 11:50:00,45.45,45.47,45.38,45.42,30139.0,31.3447,31.3585,31.2964,31.324,30139.0
2016-10-28 12:00:00,45.42,45.45,45.4,45.43,35436.0,31.324,31.3447,31.3102,31.3309,35436.0
2016-10-28 12:10:00,45.43,45.43,45.37,45.37,22536.0,31.3309,31.3309,31.2895,31.2895,22536.0
2016-10-28 12:20:00,45.38,45.42,45.38,45.39,26946.0,31.2964,31.324,31.2964,31.3033,26946.0
2016-10-28 12:30:00,45.38,45.4,45.31,45.32,20645.0,31.2964,31.3102,31.2481,31.255,20645.0
2016-10-28 12:40:00,45.31,45.34,45.31,45.31,28533.0,31.2481,31.2688,31.2481,31.2481,28533.0
2016-10-28 12:50:00,45.31,45.37,45.29,45.29,45927.0,31.2481,31.2895,31.2343,31.2343,45927.0
2016-10-28 13:00:00,45.3,45.34,44.95,44.95,72141.0,31.2412,31.2688,30.9998,30.9998,72141.0
2016-10-28 13:10:00,44.96,45.1,44.92,45.02,71339.0,31.0067,31.1033,30.9792,31.0481,71339.0
2016-10-28 13:20:00,45.02,45.07,44.98,45.0,42136.0,31.0481,31.0826,31.0205,31.0343,42136.0
2016-10-28 13:30:00,45.0,45.0,44.77,44.79,59502.0,31.0343,31.0343,30.8757,30.8895,59502.0
2016-10-28 13:40:00,44.79,44.9,44.79,44.87,46351.0,30.8895,30.9654,30.8895,30.9447,46351.0
2016-10-28 13:50:00,44.86,44.89,44.76,44.77,42663.0,30.9378,30.9585,30.8688,30.8757,42663.0
2016-10-28 14:00:00,44.77,44.85,44.71,44.78,41803.0,30.8757,30.9309,30.8343,30.8826,41803.0
2016-10-28 14:10:00,44.79,44.93,44.78,44.88,106285.0,30.8895,30.986,30.8826,30.9516,106285.0
2016-10-28 14:20:00,44.88,44.95,44.86,44.91,43306.0,30.9516,30.9998,30.9378,30.9723,43306.0
2016-10-28 14:30:00,44.92,45.01,44.89,44.91,47609.0,30.9792,31.0412,30.9585,30.9723,47609.0
2016-10-28 14:40:00,44.93,44.96,44.84,44.95,77777.0,30.986,31.0067,30.924,30.9998,77777.0
2016-10-28 14:50:00,44.95,45.06,44.94,45.04,33998.0,30.9998,31.0757,30.9929,31.0619,33998.0
2016-10-28 15:00:00,45.04,45.06,44.99,45.0,42163.0,31.0619,31.0757,31.0274,31.0343,42163.0
2016-10-28 15:10:00,45.0,45.01,44.95,44.99,37449.0,31.0343,31.0412,30.9998,31.0274,37449.0
2016-10-28 15:20:00,45.0,45.14,44.94,45.1,60587.0,31.0343,31.1309,30.9929,31.1033,60587.0
2016-10-28 15:30:00,45.11,45.11,44.98,45.01,67070.0,31.1102,31.1102,31.0205,31.0412,67070.0
2016-10-28 15:40:00,45.01,45.04,44.93,45.0,78634.0,31.0412,31.0619,30.986,31.0343,78634.0
2016-10-28 15:50:00,45.0,45.04,44.95,45.0,142148.0,31.0343,31.0619,30.9998,31.0343,142148.0
2016-10-31 09:30:00,44.88,45.3,44.88,45.2,49928.0,30.9516,31.2412,30.9516,31.1723,49928.0
2016-10-31 09:40:00,45.19,45.38,45.04,45.36,51336.0,31.1654,31.2964,31.0619,31.2826,51336.0
2016-10-31 09:50:00,45.36,45.36,45.2,45.26,40333.0,31.2826,31.2826,31.1723,31.2136,40333.0
2016-10-31 10:00:00,45.24,45.29,45.16,45.25,41437.0,31.1998,31.2343,31.1447,31.2067,41437.0
2016-10-31 10:10:00,45.26,45.33,45.23,45.27,60535.0,31.2136,31.2619,31.1929,31.2205,60535.0
2016-10-31 10:20:00,45.26,45.39,45.24,45.39,38354.0,31.2136,31.3033,31.1998,31.3033,38354.0
2016-10-31 10:30:00,45.39,45.39,45.18,45.21,36047.0,31.3033,31.3033,31.1585,31.1792,36047.0
2016-10-31 10:40:00,45.21,45.26,45.16,45.16,40548.0,31.1792,31.2136,31.1447,31.1447,40548.0
2016-10-31 10:50:00,45.16,45.18,45.1,45.1,56336.0,31.1447,31.1585,31.1033,31.1033,56336.0
2016-10-31 11:00:00,45.11,45.18,45.01,45.04,67519.0,31.1102,31.1585,31.0412,31.0619,67519.0
2016-10-31 11:10:00,45.05,45.09,44.99,45.08,76308.0,31.0688,31.0964,31.0274,31.0895,76308.0
2016-10-31 11:20:00,45.07,45.09,45.0,45.07,54757.0,31.0826,31.0964,31.0343,31.0826,54757.0
2016-10-31 11:30:00,45.07,45.09,45.01,45.04,33298.0,31.0826,31.0964,31.0412,31.0619,33298.0
2016-10-31 11:40:00,45.03,45.04,44.99,44.99,20187.0,31.055,31.0619,31.0274,31.0274,20187.0
2016-10-31 11:50:00,45.0,45.0,44.92,44.97,67211.0,31.0343,31.0343,30.9792,31.0136,67211.0
2016-10-31 12:00:00,44.97,44.98,44.94,44.96,45302.0,31.0136,31.0205,30.9929,31.0067,45302.0
2016-10-31 12:10:00,44.95,44.95,44.88,44.89,61302.0,30.9998,30.9998,30.9516,30.9585,61302.0
2016-10-31 12:20:00,44.9,44.93,44.87,44.89,38308.0,30.9654,30.986,30.9447,30.9585,38308.0
2016-10-31 12:30:00,44.9,44.98,44.89,44.95,47224.0,30.9654,31.0205,30.9585,30.9998,47224.0
2016-10-31 12:40:00,44.96,45.02,44.95,45.0,18977.0,31.0067,31.0481,30.9998,31.0343,18977.0
2016-10-31 12:50:00,45.0,45.01,44.97,44.97,30891.0,31.0343,31.0412,31.0136,31.0136,30891.0
2016-10-31 13:00:00,44.98,45.04,44.97,45.02,25151.0,31.0205,31.0619,31.0136,31.0481,25151.0
2016-10-31 13:10:00,45.01,45.05,45.0,45.01,25621.0,31.0412,31.0688,31.0343,31.0412,25621.0
2016-10-31 13:20:00,45.02,45.09,45.02,45.09,15658.0,31.0481,31.0964,31.0481,31.0964,15658.0
2016-10-31 13:30:00,45.08,45.12,45.06,45.09,26539.0,31.0895,31.1171,31.0757,31.0964,26539.0
2016-10-31 13:40:00,45.1,45.13,45.05,45.11,24046.0,31.1033,31.124,31.0688,31.1102,24046.0
2016-10-31 13:50:00,45.12,45.15,45.08,45.1,20292.0,31.1171,31.1378,31.0895,31.1033,20292.0
2016-10-31 14:00:00,45.1,45.12,45.03,45.03,29712.0,31.1033,31.1171,31.055,31.055,29712.0
2016-10-31 14:10:00,45.03,45.05,44.99,45.03,24011.0,31.055,31.0688,31.0274,31.055,24011.0
2016-10-31 14:20:00,45.03,45.03,44.96,45.01,27848.0,31.055,31.055,31.0067,31.0412,27848.0
2016-10-31 14:30:00,45.0,45.02,44.99,45.0,23724.0,31.0343,31.0481,31.0274,31.0343,23724.0
2016-10-31 14:40:00,45.0,45.0,44.92,44.94,30007.0,31.0343,31.0343,30.9792,30.9929,30007.0
2016-10-31 14:50:00,44.94,44.98,44.93,44.97,27837.0,30.9929,31.0205,30.986,31.0136,27837.0
2016-10-31 15:00:00,44.98,44.98,44.91,44.98,35975.0,31.0205,31.0205,30.9723,31.0205,35975.0
2016-10-31 15:10:00,44.97,45.02,44.96,44.99,30240.0,31.0136,31.0481,31.0067,31.0274,30240.0
2016-10-31 15:20:00,44.99,45.1,44.98,45.09,37912.0,31.0274,31.1033,31.0205,31.0964,37912.0
2016-10-31 15:30:00,45.09,45.13,45.06,45.08,55158.0,31.0964,31.124,31.0757,31.0895,55158.0
2016-10-31 15:40:00,45.08,45.13,45.04,45.13,76849.0,31.0895,31.124,31.0619,31.124,76849.0
2016-10-31 15:50:00,45.12,45.13,45.01,45.04,227760.0,31.1171,31.124,31.0412,31.0619,227760.0
2016-11-01 09:30:00,45.15,45.22,44.91,44.96,41968.0,31.1378,31.186,30.9723,31.0067,41968.0
2016-11-01 09:40:00,44.95,44.95,44.64,44.65,102336.0,30.9998,30.9998,30.7861,30.7929,102336.0
2016-11-01 09:50:00,44.64,44.66,44.58,44.6,62171.0,30.7861,30.7998,30.7447,30.7585,62171.0
2016-11-01 10:00:00,44.6,44.73,44.53,44.64,77300.0,30.7585,30.8481,30.7102,30.7861,77300.0
2016-11-01 10:10:00,44.64,44.68,44.59,44.62,38559.0,30.7861,30.8136,30.7516,30.7723,38559.0
2016-11-01 10:20:00,44.63,44.72,44.55,44.57,48584.0,30.7792,30.8412,30.724,30.7378,48584.0
2016-11-01 10:30:00,44.58,44.62,44.52,44.54,47961.0,30.7447,30.7723,30.7033,30.7171,47961.0
2016-11-01 10:40:00,44.54,44.56,44.47,44.5,50086.0,30.7171,30.7309,30.6688,30.6895,50086.0
2016-11-01 10:50:00,44.51,44.59,44.48,44.59,41258.0,30.6964,30.7516,30.6757,30.7516,41258.0
2016-11-01 11:00:00,44.58,44.64,44.55,44.64,33548.0,30.7447,30.7861,30.724,30.7861,33548.0
2016-11-01 11:10:00,44.64,44.64,44.54,44.61,42842.0,30.7861,30.7861,30.7171,30.7654,42842.0
2016-11-01 11:20:00,44.62,44.68,44.55,44.61,57790.0,30.7723,30.8136,30.724,30.7654,57790.0
2016-11-01 11:30:00,44.61,44.62,44.53,44.62,59197.0,30.7654,30.7723,30.7102,30.7723,59197.0
2016-11-01 11:40:00,44.61,44.65,44.51,44.51,37864.0,30.7654,30.7929,30.6964,30.6964,37864.0
2016-11-01 11:50:00,44.51,44.55,44.4,44.44,43770.0,30.6964,30.724,30.6205,30.6481,43770.0
2016-11-01 12:00:00,44.45,44.47,44.22,44.23,140962.0,30.655,30.6688,30.4964,30.5033,140962.0
2016-11-01 12:10:00,44.22,44.22,44.1,44.12,93083.0,30.4964,30.4964,30.4136,30.4274,93083.0
2016-11-01 12:20:00,44.13,44.18,44.09,44.15,46298.0,30.4343,30.4688,30.4067,30.4481,46298.0
2016-11-01 12:30:00,44.15,44.24,44.15,44.22,31353.0,30.4481,30.5102,30.4481,30.4964,31353.0
2016-11-01 12:40:00,44.21,44.24,44.08,44.09,27861.0,30.4895,30.5102,30.3998,30.4067,27861.0
2016-11-01 12:50:00,44.09,44.14,44.07,44.12,36234.0,30.4067,30.4412,30.3929,30.4274,36234.0
2016-11-01 13:00:00,44.12,44.14,44.1,44.12,37602.0,30.4274,30.4412,30.4136,30.4274,37602.0
2016-11-01 13:10:00,44.12,44.13,44.02,44.07,46894.0,30.4274,30.4343,30.3585,30.3929,46894.0
2016-11-01 13:20:00,44.07,44.09,43.95,44.07,67346.0,30.3929,30.4067,30.3102,30.3929,67346.0
2016-11-01 13:30:00,44.07,44.1,44.04,44.05,33492.0,30.3929,30.4136,30.3723,30.3792,33492.0
2016-11-01 13:40:00,44.05,44.05,43.91,43.96,33236.0,30.3792,30.3792,30.2826,30.3171,33236.0
2016-11-01 13:50:00,43.96,43.98,43.93,43.93,27819.0,30.3171,30.3309,30.2964,30.2964,27819.0
2016-11-01 14:00:00,43.94,43.98,43.88,43.9,59327.0,30.3033,30.3309,30.2619,30.2757,59327.0
2016-11-01 14:10:00,43.9,43.94,43.77,43.79,59266.0,30.2757,30.3033,30.1861,30.1998,59266.0
2016-11-01 14:20:00,43.79,44.01,43.76,43.98,65652.0,30.1998,30.3516,30.1792,30.3309,65652.0
2016-11-01 14:30:00,43.98,44.01,43.93,43.98,39565.0,30.3309,30.3516,30.2964,30.3309,39565.0
2016-11-01 14:40:00,43.99,43.99,43.88,43.88,45867.0,30.3378,30.3378,30.2619,30.2619,45867.0
2016-11-01 14:50:00,43.89,43.98,43.86,43.91,41433.0,30.2688,30.3309,30.2481,30.2826,41433.0
2016-11-01 15:00:00,43.91,44.0,43.85,43.98,68054.0,30.2826,30.3447,30.2412,30.3309,68054.0
2016-11-01 15:10:00,43.98,44.05,43.92,44.02,59469.0,30.3309,30.3792,30.2895,30.3585,59469.0
2016-11-01 15:20:00,44.02,44.1,43.95,44.09,57381.0,30.3585,30.4136,30.3102,30.4067,57381.0
2016-11-01 15:30:00,44.09,44.18,44.05,44.16,150707.0,30.4067,30.4688,30.3792,30.455,150707.0
2016-11-01 15:40:00,44.16,44.27,44.1,44.22,151093.0,30.455,30.5309,30.4136,30.4964,151093.0
2016-11-01 15:50:00,44.21,44.27,44.17,44.22,264346.0,30.4895,30.5309,30.4619,30.4964,264346.0
2016-11-02 09:30:00,44.06,44.15,43.9,44.08,115250.0,30.3861,30.4481,30.2757,30.3998,115250.0
2016-11-02 09:40:00,44.08,44.45,44.05,44.35,61570.0,30.3998,30.655,30.3792,30.5861,61570.0
2016-11-02 09:50:00,44.36,44.43,44.3,44.34,40375.0,30.5929,30.6412,30.5516,30.5792,40375.0
2016-11-02 10:00:00,44.34,44.39,44.21,44.31,39949.0,30.5792,30.6136,30.4895,30.5585,39949.0
2016-11-02 10:10:00,44.29,44.36,44.23,44.24,24091.0,30.5447,30.5929,30.5033,30.5102,24091.0
2016-11-02 10:20:00,44.24,44.38,44.18,44.38,50827.0,30.5102,30.6067,30.4688,30.6067,50827.0
2016-11-02 10:30:00,44.38,44.38,44.16,44.29,39202.0,30.6067,30.6067,30.455,30.5447,39202.0
2016-11-02 10:40:00,44.29,44.31,44.19,44.27,30582.0,30.5447,30.5585,30.4757,30.5309,30582.0
2016-11-02 10:50:00,44.27,44.27,44.14,44.21,28308.0,30.5309,30.5309,30.4412,30.4895,28308.0
2016-11-02 11:00:00,44.21,44.3,44.2,44.25,28281.0,30.4895,30.5516,30.4826,30.5171,28281.0
2016-11-02 11:10:00,44.24,44.34,44.23,44.26,92866.0,30.5102,30.5792,30.5033,30.524,92866.0
2016-11-02 11:20:00,44.25,44.29,44.19,44.19,60033.0,30.5171,30.5447,30.4757,30.4757,60033.0
2016-11-02 11:30:00,44.2,44.23,44.06,44.08,44933.0,30.4826,30.5033,30.3861,30.3998,44933.0
2016-11-02 11:40:00,44.09,44.16,44.08,44.14,77090.0,30.4067,30.455,30.3998,30.4412,77090.0
2016-11-02 11:50:00,44.15,44.15,44.06,44.09,34326.0,30.4481,30.4481,30.3861,30.4067,34326.0
2016-11-02 12:00:00,44.09,44.15,44.05,44.15,39280.0,30.4067,30.4481,30.3792,30.4481,39280.0
2016-11-02 12:10:00,44.15,44.19,44.13,44.18,29368.0,30.4481,30.4757,30.4343,30.4688,29368.0
2016-11-02 12:20:00,44.17,44.21,44.13,44.14,21188.0,30.4619,30.4895,30.4343,30.4412,21188.0
2016-11-02 12:30:00,44.15,44.15,44.09,44.12,19829.0,30.4481,30.4481,30.4067,30.4274,19829.0
2016-11-02 12:40:00,44.13,44.19,44.13,44.17,14925.0,30.4343,30.4757,30.4343,30.4619,14925.0
2016-11-02 12:50:00,44.16,44.33,44.16,44.33,44309.0,30.455,30.5723,30.455,30.5723,44309.0
2016-11-02 13:00:00,44.32,44.32,44.27,44.3,67073.0,30.5654,30.5654,30.5309,30.5516,67073.0
2016-11-02 13:10:00,44.3,44.3,44.15,44.17,98932.0,30.5516,30.5516,30.4481,30.4619,98932.0
2016-11-02 13:20:00,44.18,44.24,44.18,44.22,22827.0,30.4688,30.5102,30.4688,30.4964,22827.0
2016-11-02 13:30:00,44.22,44.24,44.18,44.19,24613.0,30.4964,30.5102,30.4688,30.4757,24613.0
2016-11-02 13:40:00,44.2,44.25,44.18,44.2,25756.0,30.4826,30.5171,30.4688,30.4826,25756.0
2016-11-02 13:50:00,44.19,44.29,44.19,44.27,55359.0,30.4757,30.5447,30.4757,30.5309,55359.0
2016-11-02 14:00:00,44.27,44.3,44.15,44.17,101667.0,30.5309,30.5516,30.4481,30.4619,101667.0
2016-11-02 14:10:00,44.17,44.32,44.16,44.28,109674.0,30.4619,30.5654,30.455,30.5378,109674.0
2016-11-02 14:20:00,44.28,44.37,44.24,44.27,54768.0,30.5378,30.5998,30.5102,30.5309,54768.0
2016-11-02 14:30:00,44.26,44.37,44.24,44.33,54978.0,30.524,30.5998,30.5102,30.5723,54978.0
2016-11-02 14:40:00,44.32,44.36,44.29,44.32,81582.0,30.5654,30.5929,30.5447,30.5654,81582.0
2016-11-02 14:50:00,44.32,44.32,44.18,44.19,38207.0,30.5654,30.5654,30.4688,30.4757,38207.0
2016-11-02 15:00:00,44.19,44.25,44.17,44.22,32927.0,30.4757,30.5171,30.4619,30.4964,32927.0
2016-11-02 15:10:00,44.26,44.27,44.21,44.22,45800.0,30.524,30.5309,30.4895,30.4964,45800.0
2016-11-02 15:20:00,44.22,44.34,44.22,44.3,64738.0,30.4964,30.5792,30.4964,30.5516,64738.0
2016-11-02 15:30:00,44.3,44.34,44.26,44.32,134523.0,30.5516,30.5792,30.524,30.5654,134523.0
2016-11-02 15:40:00,44.31,44.37,44.28,44.36,124191.0,30.5585,30.5998,30.5378,30.5929,124191.0
2016-11-02 15:50:00,44.35,44.37,44.18,44.19,209047.0,30.5861,30.5998,30.4688,30.4757,209047.0
2016-11-03 09:30:00,44.26,44.42,44.18,44.42,41478.0,30.524,30.6343,30.4688,30.6343,41478.0
2016-11-03 09:40:00,44.4,44.41,44.26,44.28,11696.0,30.6205,30.6274,30.524,30.5378,11696.0
2016-11-03 09:50:00,44.28,44.35,44.19,44.2,30603.0,30.5378,30.5861,30.4757,30.4826,30603.0
2016-11-03 10:00:00,44.19,44.2,44.03,44.09,84430.0,30.4757,30.4826,30.3654,30.4067,84430.0
2016-11-03 10:10:00,44.09,44.2,44.06,44.19,31199.0,30.4067,30.4826,30.3861,30.4757,31199.0
2016-11-03 10:20:00,44.19,44.26,44.19,44.21,28522.0,30.4757,30.524,30.4757,30.4895,28522.0
2016-11-03 10:30:00,44.22,44.28,44.18,44.24,27032.0,30.4964,30.5378,30.4688,30.5102,27032.0
2016-11-03 10:40:00,44.23,44.37,44.22,44.23,107522.0,30.5033,30.5998,30.4964,30.5033,107522.0
2016-11-03 10:50:00,44.24,44.24,44.13,44.16,19945.0,30.5102,30.5102,30.4343,30.455,19945.0
2016-11-03 11:00:00,44.16,44.2,44.11,44.18,33932.0,30.455,30.4826,30.4205,30.4688,33932.0
2016-11-03 11:10:00,44.19,44.21,44.12,44.18,21908.0,30.4757,30.4895,30.4274,30.4688,21908.0
2016-11-03 11:20:00,44.18,44.18,44.11,44.11,18156.0,30.4688,30.4688,30.4205,30.4205,18156.0
2016-11-03 11:30:00,44.12,44.15,44.06,44.08,26537.0,30.4274,30.4481,30.3861,30.3998,26537.0
2016-11-03 11:40:00,44.09,44.1,43.93,44.0,95362.0,30.4067,30.4136,30.2964,30.3447,95362.0
2016-11-03 11:50:00,44.0,44.04,43.96,43.97,41454.0,30.3447,30.3723,30.3171,30.324,41454.0
2016-11-03 12:00:00,43.98,44.05,43.95,44.0,47001.0,30.3309,30.3792,30.3102,30.3447,47001.0
2016-11-03 12:10:00,44.0,44.08,43.99,44.05,17034.0,30.3447,30.3998,30.3378,30.3792,17034.0
2016-11-03 12:20:00,44.05,44.1,44.03,44.05,26578.0,30.3792,30.4136,30.3654,30.3792,26578.0
2016-11-03 12:30:00,44.05,44.06,43.96,43.98,19905.0,30.3792,30.3861,30.3171,30.3309,19905.0
2016-11-03 12:40:00,43.98,44.0,43.88,43.91,18886.0,30.3309,30.3447,30.2619,30.2826,18886.0
2016-11-03 12:50:00,43.92,43.97,43.9,43.94,15606.0,30.2895,30.324,30.2757,30.3033,15606.0
2016-11-03 13:00:00,43.95,43.96,43.91,43.93,20851.0,30.3102,30.3171,30.2826,30.2964,20851.0
2016-11-03 13:10:00,43.95,43.95,43.89,43.89,20052.0,30.3102,30.3102,30.2688,30.2688,20052.0
2016-11-03 13:20:00,43.9,43.99,43.88,43.92,33420.0,30.2757,30.3378,30.2619,30.2895,33420.0
2016-11-03 13:30:00,43.92,43.99,43.89,43.98,16494.0,30.2895,30.3378,30.2688,30.3309,16494.0
2016-11-03 13:40:00,43.99,43.99,43.88,43.96,21757.0,30.3378,30.3378,30.2619,30.3171,21757.0
2016-11-03 13:50:00,43.95,43.96,43.86,43.88,31248.0,30.3102,30.3171,30.2481,30.2619,31248.0
2016-11-03 14:00:00,43.89,43.92,43.85,43.91,32913.0,30.2688,30.2895,30.2412,30.2826,32913.0
2016-11-03 14:10:00,43.92,43.97,43.85,43.86,67657.0,30.2895,30.324,30.2412,30.2481,67657.0
2016-11-03 14:20:00,43.86,43.9,43.81,43.83,42490.0,30.2481,30.2757,30.2136,30.2274,42490.0
2016-11-03 14:30:00,43.83,43.84,43.79,43.81,42850.0,30.2274,30.2343,30.1998,30.2136,42850.0
2016-11-03 14:40:00,43.81,43.86,43.78,43.86,41997.0,30.2136,30.2481,30.193,30.2481,41997.0
2016-11-03 14:50:00,43.86,43.86,43.8,43.84,30724.0,30.2481,30.2481,30.2067,30.2343,30724.0
2016-11-03 15:00:00,43.85,43.85,43.81,43.81,39246.0,30.2412,30.2412,30.2136,30.2136,39246.0
2016-11-03 15:10:00,43.82,43.82,43.74,43.77,54948.0,30.2205,30.2205,30.1654,30.1861,54948.0
2016-11-03 15:20:00,43.77,43.84,43.75,43.8,47384.0,30.1861,30.2343,30.1723,30.2067,47384.0
2016-11-03 15:30:00,43.8,43.8,43.68,43.71,71284.0,30.2067,30.2067,30.124,30.1447,71284.0
2016-11-03 15:40:00,43.7,43.7,43.58,43.58,126835.0,30.1378,30.1378,30.055,30.055,126835.0
2016-11-03 15:50:00,43.59,43.62,43.55,43.6,362159.0,30.0619,30.0826,30.0343,30.0688,362159.0
2016-11-04 09:30:00,43.72,43.91,43.62,43.87,58723.0,30.1516,30.2826,30.0826,30.255,58723.0
2016-11-04 09:40:00,43.88,43.89,43.76,43.79,26036.0,30.2619,30.2688,30.1792,30.1998,26036.0
2016-11-04 09:50:00,43.79,43.89,43.76,43.89,36877.0,30.1998,30.2688,30.1792,30.2688,36877.0
2016-11-04 10:00:00,43.89,44.03,43.83,43.99,38694.0,30.2688,30.3654,30.2274,30.3378,38694.0
2016-11-04 10:10:00,43.99,44.11,43.93,44.1,53655.0,30.3378,30.4205,30.2964,30.4136,53655.0
2016-11-04 10:20:00,44.1,44.17,44.07,44.14,62210.0,30.4136,30.4619,30.3929,30.4412,62210.0
2016-11-04 10:30:00,44.14,44.3,44.13,44.3,53921.0,30.4412,30.5516,30.4343,30.5516,53921.0
2016-11-04 10:40:00,44.29,44.36,44.2,44.21,54795.0,30.5447,30.5929,30.4826,30.4895,54795.0
2016-11-04 10:50:00,44.2,44.32,44.19,44.26,49429.0,30.4826,30.5654,30.4757,30.524,49429.0
2016-11-04 11:00:00,44.25,44.32,44.21,44.31,48468.0,30.5171,30.5654,30.4895,30.5585,48468.0
2016-11-04 11:10:00,44.31,44.47,44.27,44.46,44764.0,30.5585,30.6688,30.5309,30.6619,44764.0
2016-11-04 11:20:00,44.47,44.47,44.39,44.44,40751.0,30.6688,30.6688,30.6136,30.6481,40751.0
2016-11-04 11:30:00,44.43,44.43,44.18,44.21,42027.0,30.6412,30.6412,30.4688,30.4895,42027.0
2016-11-04 11:40:00,44.2,44.23,44.19,44.23,28540.0,30.4826,30.5033,30.4757,30.5033,28540.0
2016-11-04 11:50:00,44.23,44.32,44.22,44.27,33755.0,30.5033,30.5654,30.4964,30.5309,33755.0
2016-11-04 12:00:00,44.26,44.3,44.23,44.27,42492.0,30.524,30.5516,30.5033,30.5309,42492.0
2016-11-04 12:10:00,44.28,44.38,44.27,44.36,67617.0,30.5378,30.6067,30.5309,30.5929,67617.0
2016-11-04 12:20:00,44.36,44.42,44.34,44.41,38376.0,30.5929,30.6343,30.5792,30.6274,38376.0
2016-11-04 12:30:00,44.41,44.44,44.35,44.37,18157.0,30.6274,30.6481,30.5861,30.5998,18157.0
2016-11-04 12:40:00,44.37,44.43,44.34,44.35,21728.0,30.5998,30.6412,30.5792,30.5861,21728.0
2016-11-04 12:50:00,44.36,44.36,44.24,44.29,44032.0,30.5929,30.5929,30.5102,30.5447,44032.0
2016-11-04 13:00:00,44.29,44.34,44.27,44.34,25143.0,30.5447,30.5792,30.5309,30.5792,25143.0
2016-11-04 13:10:00,44.33,44.41,44.29,44.37,22881.0,30.5723,30.6274,30.5447,30.5998,22881.0
2016-11-04 13:20:00,44.38,44.38,44.32,44.33,18646.0,30.6067,30.6067,30.5654,30.5723,18646.0
2016-11-04 13:30:00,44.33,44.35,44.32,44.34,21271.0,30.5723,30.5861,30.5654,30.5792,21271.0
2016-11-04 13:40:00,44.34,44.35,44.26,44.33,32407.0,30.5792,30.5861,30.524,30.5723,32407.0
2016-11-04 13:50:00,44.33,44.34,44.31,44.31,19609.0,30.5723,30.5792,30.5585,30.5585,19609.0
2016-11-04 14:00:00,44.31,44.34,44.29,44.3,29302.0,30.5585,30.5792,30.5447,30.5516,29302.0
2016-11-04 14:10:00,44.29,44.35,44.28,44.34,32075.0,30.5447,30.5861,30.5378,30.5792,32075.0
2016-11-04 14:20:00,44.35,44.39,44.32,44.37,49908.0,30.5861,30.6136,30.5654,30.5998,49908.0
2016-11-04 14:30:00,44.37,44.38,44.2,44.22,43409.0,30.5998,30.6067,30.4826,30.4964,43409.0
2016-11-04 14:40:00,44.23,44.26,44.18,44.18,31745.0,30.5033,30.524,30.4688,30.4688,31745.0
2016-11-04 14:50:00,44.19,44.25,44.18,44.22,44137.0,30.4757,30.5171,30.4688,30.4964,44137.0
2016-11-04 15:00:00,44.21,44.21,44.08,44.08,58401.0,30.4895,30.4895,30.3998,30.3998,58401.0
2016-11-04 15:10:00,44.08,44.13,44.03,44.05,104340.0,30.3998,30.4343,30.3654,30.3792,104340.0
2016-11-04 15:20:00,44.04,44.13,44.04,44.13,44139.0,30.3723,30.4343,30.3723,30.4343,44139.0
2016-11-04 15:30:00,44.13,44.13,44.01,44.09,77841.0,30.4343,30.4343,30.3516,30.4067,77841.0
2016-11-04 15:40:00,44.08,44.09,43.98,44.01,108676.0,30.3998,30.4067,30.3309,30.3516,108676.0
2016-11-04 15:50:00,44.01,44.04,43.96,43.99,170880.0,30.3516,30.3723,30.3171,30.3378,170880.0
2016-11-07 09:30:00,44.55,44.97,44.55,44.8,89817.0,30.724,31.0136,30.724,30.8964,89817.0
2016-11-07 09:40:00,44.8,44.8,44.62,44.62,41554.0,30.8964,30.8964,30.7723,30.7723,41554.0
2016-11-07 09:50:00,44.63,44.7,44.53,44.58,28311.0,30.7792,30.8274,30.7102,30.7447,28311.0
2016-11-07 10:00:00,44.58,44.59,44.32,44.34,66302.0,30.7447,30.7516,30.5654,30.5792,66302.0
2016-11-07 10:10:00,44.34,44.36,44.13,44.18,75738.0,30.5792,30.5929,30.4343,30.4688,75738.0
2016-11-07 10:20:00,44.18,44.24,44.17,44.21,39098.0,30.4688,30.5102,30.4619,30.4895,39098.0
2016-11-07 10:30:00,44.21,44.4,44.18,44.25,44072.0,30.4895,30.6205,30.4688,30.5171,44072.0
2016-11-07 10:40:00,44.24,44.31,44.12,44.12,61276.0,30.5102,30.5585,30.4274,30.4274,61276.0
2016-11-07 10:50:00,44.11,44.26,44.1,44.25,51681.0,30.4205,30.524,30.4136,30.5171,51681.0
2016-11-07 11:00:00,44.25,44.27,44.16,44.21,71929.0,30.5171,30.5309,30.455,30.4895,71929.0
2016-11-07 11:10:00,44.21,44.27,44.11,44.14,48063.0,30.4895,30.5309,30.4205,30.4412,48063.0
2016-11-07 11:20:00,44.13,44.14,43.99,44.1,234292.0,30.4343,30.4412,30.3378,30.4136,234292.0
2016-11-07 11:30:00,44.1,44.14,44.04,44.05,48559.0,30.4136,30.4412,30.3723,30.3792,48559.0
2016-11-07 11:40:00,44.05,44.26,44.03,44.23,40649.0,30.3792,30.524,30.3654,30.5033,40649.0
2016-11-07 11:50:00,44.23,44.4,44.23,44.4,57614.0,30.5033,30.6205,30.5033,30.6205,57614.0
2016-11-07 12:00:00,44.4,44.45,44.36,44.45,41836.0,30.6205,30.655,30.5929,30.655,41836.0
2016-11-07 12:10:00,44.45,44.59,44.44,44.56,78892.0,30.655,30.7516,30.6481,30.7309,78892.0
2016-11-07 12:20:00,44.55,44.57,44.51,44.55,31830.0,30.724,30.7378,30.6964,30.724,31830.0
2016-11-07 12:30:00,44.55,44.59,44.33,44.34,62338.0,30.724,30.7516,30.5723,30.5792,62338.0
2016-11-07 12:40:00,44.34,44.45,44.31,44.45,34674.0,30.5792,30.655,30.5585,30.655,34674.0
2016-11-07 12:50:00,44.45,44.5,44.41,44.49,47747.0,30.655,30.6895,30.6274,30.6826,47747.0
2016-11-07 13:00:00,44.49,44.53,44.44,44.49,55964.0,30.6826,30.7102,30.6481,30.6826,55964.0
2016-11-07 13:10:00,44.49,44.5,44.39,44.43,35361.0,30.6826,30.6895,30.6136,30.6412,35361.0
2016-11-07 13:20:00,44.42,44.42,44.35,44.4,33060.0,30.6343,30.6343,30.5861,30.6205,33060.0
2016-11-07 13:30:00,44.4,44.47,44.36,44.37,37484.0,30.6205,30.6688,30.5929,30.5998,37484.0
2016-11-07 13:40:00,44.38,44.43,44.36,44.4,24857.0,30.6067,30.6412,30.5929,30.6205,24857.0
2016-11-07 13:50:00,44.4,44.51,44.39,44.51,24235.0,30.6205,30.6964,30.6136,30.6964,24235.0
2016-11-07 14:00:00,44.5,44.51,44.44,44.48,32568.0,30.6895,30.6964,30.6481,30.6757,32568.0
2016-11-07 14:10:00,44.48,44.56,44.47,44.54,49618.0,30.6757,30.7309,30.6688,30.7171,49618.0
2016-11-07 14:20:00,44.55,44.56,44.48,44.5,35153.0,30.724,30.7309,30.6757,30.6895,35153.0
2016-11-07 14:30:00,44.51,44.52,44.45,44.48,37517.0,30.6964,30.7033,30.655,30.6757,37517.0
2016-11-07 14:40:00,44.48,44.49,44.34,44.34,43768.0,30.6757,30.6826,30.5792,30.5792,43768.0
2016-11-07 14:50:00,44.34,44.38,44.34,44.34,48224.0,30.5792,30.6067,30.5792,30.5792,48224.0
2016-11-07 15:00:00,44.34,44.35,44.28,44.29,67488.0,30.5792,30.5861,30.5378,30.5447,67488.0
2016-11-07 15:10:00,44.3,44.37,44.28,44.34,58158.0,30.5516,30.5998,30.5378,30.5792,58158.0
2016-11-07 15:20:00,44.34,44.41,44.32,44.38,52678.0,30.5792,30.6274,30.5654,30.6067,52678.0
2016-11-07 15:30:00,44.37,44.39,44.32,44.39,62219.0,30.5998,30.6136,30.5654,30.6136,62219.0
2016-11-07 15:40:00,44.38,44.48,44.38,44.47,113330.0,30.6067,30.6757,30.6067,30.6688,113330.0
2016-11-07 15:50:00,44.47,44.51,44.44,44.47,218647.0,30.6688,30.6964,30.6481,30.6688,218647.0
2016-11-08 09:30:00,44.36,44.36,44.03,44.32,72550.0,30.5929,30.5929,30.3654,30.5654,72550.0
2016-11-08 09:40:00,44.31,44.46,44.26,44.32,53493.0,30.5585,30.6619,30.524,30.5654,53493.0
2016-11-08 09:50:00,44.3,44.36,44.25,44.3,63125.0,30.5516,30.5929,30.5171,30.5516,63125.0
2016-11-08 10:00:00,44.3,44.31,44.15,44.16,124963.0,30.5516,30.5585,30.4481,30.455,124963.0
2016-11-08 10:10:00,44.16,44.26,44.16,44.25,30817.0,30.455,30.524,30.455,30.5171,30817.0
2016-11-08 10:20:00,44.25,44.28,44.22,44.26,33318.0,30.5171,30.5378,30.4964,30.524,33318.0
2016-11-08 10:30:00,44.26,44.36,44.25,44.3,28202.0,30.524,30.5929,30.5171,30.5516,28202.0
2016-11-08 10:40:00,44.3,44.36,44.25,44.34,32987.0,30.5516,30.5929,30.5171,30.5792,32987.0
2016-11-08 10:50:00,44.33,44.35,44.28,44.3,21655.0,30.5723,30.5861,30.5378,30.5516,21655.0
2016-11-08 11:00:00,44.3,44.39,44.27,44.37,38910.0,30.5516,30.6136,30.5309,30.5998,38910.0
2016-11-08 11:10:00,44.38,44.52,44.37,44.46,30482.0,30.6067,30.7033,30.5998,30.6619,30482.0
2016-11-08 11:20:00,44.46,44.53,44.37,44.44,41014.0,30.6619,30.7102,30.5998,30.6481,41014.0
2016-11-08 11:30:00,44.43,44.47,44.38,44.43,51870.0,30.6412,30.6688,30.6067,30.6412,51870.0
2016-11-08 11:40:00,44.42,44.62,44.4,44.62,77725.0,30.6343,30.7723,30.6205,30.7723,77725.0
2016-11-08 11:50:00,44.62,44.66,44.55,44.65,41208.0,30.7723,30.7998,30.724,30.7929,41208.0
2016-11-08 12:00:00,44.65,44.66,44.57,44.65,21246.0,30.7929,30.7998,30.7378,30.7929,21246.0
2016-11-08 12:10:00,44.66,44.7,44.62,44.66,50210.0,30.7998,30.8274,30.7723,30.7998,50210.0
2016-11-08 12:20:00,44.66,44.73,44.66,44.73,28551.0,30.7998,30.8481,30.7998,30.8481,28551.0
2016-11-08 12:30:00,44.73,44.75,44.7,44.72,21773.0,30.8481,30.8619,30.8274,30.8412,21773.0
2016-11-08 12:40:00,44.71,44.77,44.71,44.76,42535.0,30.8343,30.8757,30.8343,30.8688,42535.0
2016-11-08 12:50:00,44.75,44.83,44.72,44.8,38375.0,30.8619,30.9171,30.8412,30.8964,38375.0
2016-11-08 13:00:00,44.81,44.83,44.67,44.7,30763.0,30.9033,30.9171,30.8067,30.8274,30763.0
2016-11-08 13:10:00,44.7,44.76,44.69,44.71,25364.0,30.8274,30.8688,30.8205,30.8343,25364.0
2016-11-08 13:20:00,44.71,44.72,44.67,44.71,30762.0,30.8343,30.8412,30.8067,30.8343,30762.0
2016-11-08 13:30:00,44.71,44.79,44.7,44.76,32442.0,30.8343,30.8895,30.8274,30.8688,32442.0
2016-11-08 13:40:00,44.76,44.78,44.73,44.76,27559.0,30.8688,30.8826,30.8481,30.8688,27559.0
2016-11-08 13:50:00,44.74,44.78,44.73,44.75,21654.0,30.855,30.8826,30.8481,30.8619,21654.0
2016-11-08 14:00:00,44.76,44.78,44.69,44.75,28110.0,30.8688,30.8826,30.8205,30.8619,28110.0
2016-11-08 14:10:00,44.74,44.74,44.64,44.73,38352.0,30.855,30.855,30.7861,30.8481,38352.0
2016-11-08 14:20:00,44.72,44.76,44.67,44.7,36404.0,30.8412,30.8688,30.8067,30.8274,36404.0
2016-11-08 14:30:00,44.69,44.71,44.63,44.64,30741.0,30.8205,30.8343,30.7792,30.7861,30741.0
2016-11-08 14:40:00,44.64,44.67,44.56,44.62,39614.0,30.7861,30.8067,30.7309,30.7723,39614.0
2016-11-08 14:50:00,44.61,44.68,44.61,44.65,47881.0,30.7654,30.8136,30.7654,30.7929,47881.0
2016-11-08 15:00:00,44.64,44.74,44.6,44.73,35516.0,30.7861,30.855,30.7585,30.8481,35516.0
2016-11-08 15:10:00,44.73,44.75,44.65,44.67,32672.0,30.8481,30.8619,30.7929,30.8067,32672.0
2016-11-08 15:20:00,44.67,44.73,44.66,44.72,41181.0,30.8067,30.8481,30.7998,30.8412,41181.0
2016-11-08 15:30:00,44.72,44.78,44.7,44.76,70577.0,30.8412,30.8826,30.8274,30.8688,70577.0
2016-11-08 15:40:00,44.75,44.82,44.72,44.79,82276.0,30.8619,30.9102,30.8412,30.8895,82276.0
2016-11-08 15:50:00,44.8,44.81,44.69,44.75,247158.0,30.8964,30.9033,30.8205,30.8619,247158.0
2016-11-09 09:30:00,43.98,44.5,43.76,44.28,149721.0,30.3309,30.6895,30.1792,30.5378,149721.0
2016-11-09 09:40:00,44.34,44.68,44.27,44.66,39555.0,30.5792,30.8136,30.5309,30.7998,39555.0
2016-11-09 09:50:00,44.66,44.82,44.61,44.61,74184.0,30.7998,30.9102,30.7654,30.7654,74184.0
2016-11-09 10:00:00,44.61,44.62,44.33,44.39,60195.0,30.7654,30.7723,30.5723,30.6136,60195.0
2016-11-09 10:10:00,44.4,44.52,44.37,44.42,53503.0,30.6205,30.7033,30.5998,30.6343,53503.0
2016-11-09 10:20:00,44.42,44.49,44.37,44.46,46543.0,30.6343,30.6826,30.5998,30.6619,46543.0
2016-11-09 10:30:00,44.46,44.5,44.35,44.45,32423.0,30.6619,30.6895,30.5861,30.655,32423.0
2016-11-09 10:40:00,44.44,44.53,44.38,44.44,46813.0,30.6481,30.7102,30.6067,30.6481,46813.0
2016-11-09 10:50:00,44.43,44.47,44.33,44.39,87625.0,30.6412,30.6688,30.5723,30.6136,87625.0
2016-11-09 11:00:00,44.4,44.63,44.4,44.63,61645.0,30.6205,30.7792,30.6205,30.7792,61645.0
2016-11-09 11:10:00,44.62,44.99,44.62,44.96,57222.0,30.7723,31.0274,30.7723,31.0067,57222.0
2016-11-09 11:20:00,44.97,45.05,44.88,45.04,90064.0,31.0136,31.0688,30.9516,31.0619,90064.0
2016-11-09 11:30:00,45.03,45.22,45.03,45.21,57398.0,31.055,31.186,31.055,31.1792,57398.0
2016-11-09 11:40:00,45.2,45.48,45.14,45.48,81067.0,31.1723,31.3654,31.1309,31.3654,81067.0
2016-11-09 11:50:00,45.49,45.57,45.45,45.51,68394.0,31.3723,31.4274,31.3447,31.386,68394.0
2016-11-09 12:00:00,45.52,45.6,45.41,45.41,66905.0,31.3929,31.4481,31.3171,31.3171,66905.0
2016-11-09 12:10:00,45.41,45.53,45.39,45.47,58571.0,31.3171,31.3998,31.3033,31.3585,58571.0
2016-11-09 12:20:00,45.47,45.57,45.45,45.54,42749.0,31.3585,31.4274,31.3447,31.4067,42749.0
2016-11-09 12:30:00,45.54,45.65,45.47,45.49,50199.0,31.4067,31.4826,31.3585,31.3723,50199.0
2016-11-09 12:40:00,45.51,45.55,45.43,45.47,36572.0,31.386,31.4136,31.3309,31.3585,36572.0
2016-11-09 12:50:00,45.47,45.66,45.46,45.64,39642.0,31.3585,31.4895,31.3516,31.4757,39642.0
2016-11-09 13:00:00,45.63,45.65,45.52,45.57,50181.0,31.4688,31.4826,31.3929,31.4274,50181.0
2016-11-09 13:10:00,45.58,45.66,45.53,45.56,47887.0,31.4343,31.4895,31.3998,31.4205,47887.0
2016-11-09 13:20:00,45.55,45.55,45.37,45.45,45727.0,31.4136,31.4136,31.2895,31.3447,45727.0
2016-11-09 13:30:00,45.44,45.54,45.4,45.48,46091.0,31.3378,31.4067,31.3102,31.3654,46091.0
2016-11-09 13:40:00,45.5,45.63,45.48,45.55,53028.0,31.3792,31.4688,31.3654,31.4136,53028.0
2016-11-09 13:50:00,45.55,45.57,45.41,45.41,85441.0,31.4136,31.4274,31.3171,31.3171,85441.0
2016-11-09 14:00:00,45.42,45.52,45.37,45.51,51749.0,31.324,31.3929,31.2895,31.386,51749.0
2016-11-09 14:10:00,45.51,45.57,45.47,45.53,57028.0,31.386,31.4274,31.3585,31.3998,57028.0
2016-11-09 14:20:00,45.53,45.65,45.51,45.61,60614.0,31.3998,31.4826,31.386,31.455,60614.0
2016-11-09 14:30:00,45.61,45.82,45.61,45.82,70180.0,31.455,31.5998,31.455,31.5998,70180.0
2016-11-09 14:40:00,45.82,45.84,45.71,45.81,75762.0,31.5998,31.6136,31.524,31.5929,75762.0
2016-11-09 14:50:00,45.81,45.84,45.7,45.73,91360.0,31.5929,31.6136,31.5171,31.5378,91360.0
2016-11-09 15:00:00,45.73,45.77,45.69,45.74,66958.0,31.5378,31.5654,31.5102,31.5447,66958.0
2016-11-09 15:10:00,45.74,45.82,45.71,45.81,85825.0,31.5447,31.5998,31.524,31.5929,85825.0
2016-11-09 15:20:00,45.81,45.9,45.78,45.85,130693.0,31.5929,31.655,31.5723,31.6205,130693.0
2016-11-09 15:30:00,45.84,45.87,45.65,45.67,124587.0,31.6136,31.6343,31.4826,31.4964,124587.0
2016-11-09 15:40:00,45.67,45.68,45.56,45.63,167719.0,31.4964,31.5033,31.4205,31.4688,167719.0
2016-11-09 15:50:00,45.64,45.69,45.56,45.65,292170.0,31.4757,31.5102,31.4205,31.4826,292170.0
2016-11-10 09:30:00,45.42,45.92,45.36,45.77,120869.0,31.6402,31.9885,31.5984,31.884,120869.0
2016-11-10 09:40:00,45.8,45.9,45.76,45.84,50587.0,31.9049,31.9746,31.8771,31.9328,50587.0
2016-11-10 09:50:00,45.84,45.86,45.69,45.76,91328.0,31.9328,31.9467,31.8283,31.8771,91328.0
2016-11-10 10:00:00,45.76,45.77,45.58,45.67,82047.0,31.8771,31.884,31.7517,31.8144,82047.0
2016-11-10 10:10:00,45.67,45.78,45.55,45.66,93316.0,31.8144,31.891,31.7308,31.8074,93316.0
2016-11-10 10:20:00,45.68,45.83,45.66,45.78,78827.0,31.8213,31.9258,31.8074,31.891,78827.0
2016-11-10 10:30:00,45.76,45.92,45.66,45.87,85374.0,31.8771,31.9885,31.8074,31.9537,85374.0
2016-11-10 10:40:00,45.87,46.09,45.85,45.99,95555.0,31.9537,32.107,31.9398,32.0373,95555.0
2016-11-10 10:50:00,45.98,46.05,45.75,45.79,62949.0,32.0303,32.0791,31.8701,31.898,62949.0
2016-11-10 11:00:00,45.8,45.88,45.65,45.68,75845.0,31.9049,31.9607,31.8004,31.8213,75845.0
2016-11-10 11:10:00,45.66,45.8,45.63,45.69,101370.0,31.8074,31.9049,31.7865,31.8283,101370.0
2016-11-10 11:20:00,45.71,45.79,45.61,45.7,77745.0,31.8422,31.898,31.7726,31.8353,77745.0
2016-11-10 11:30:00,45.71,45.82,45.69,45.82,50751.0,31.8422,31.9189,31.8283,31.9189,50751.0
2016-11-10 11:40:00,45.82,46.04,45.79,45.9,72720.0,31.9189,32.0721,31.898,31.9746,72720.0
2016-11-10 11:50:00,45.91,45.96,45.73,45.81,41725.0,31.9816,32.0164,31.8562,31.9119,41725.0
2016-11-10 12:00:00,45.81,46.05,45.73,45.98,108616.0,31.9119,32.0791,31.8562,32.0303,108616.0
2016-11-10 12:10:00,45.98,46.09,45.96,46.02,44739.0,32.0303,32.107,32.0164,32.0582,44739.0
2016-11-10 12:20:00,46.02,46.07,45.96,46.05,48879.0,32.0582,32.093,32.0164,32.0791,48879.0
2016-11-10 12:30:00,46.04,46.06,45.95,45.99,45258.0,32.0721,32.0861,32.0094,32.0373,45258.0
2016-11-10 12:40:00,45.99,46.06,45.93,46.05,35344.0,32.0373,32.0861,31.9955,32.0791,35344.0
2016-11-10 12:50:00,46.05,46.21,46.02,46.16,40234.0,32.0791,32.1906,32.0582,32.1557,40234.0
2016-11-10 13:00:00,46.17,46.2,46.06,46.2,43303.0,32.1627,32.1836,32.0861,32.1836,43303.0
2016-11-10 13:10:00,46.18,46.2,46.03,46.09,42526.0,32.1697,32.1836,32.0652,32.107,42526.0
2016-11-10 13:20:00,46.08,46.15,46.03,46.09,55576.0,32.1,32.1488,32.0652,32.107,55576.0
2016-11-10 13:30:00,46.1,46.15,46.05,46.1,48637.0,32.1139,32.1488,32.0791,32.1139,48637.0
2016-11-10 13:40:00,46.11,46.18,46.04,46.17,44289.0,32.1209,32.1697,32.0721,32.1627,44289.0
2016-11-10 13:50:00,46.18,46.29,46.15,46.17,89329.0,32.1697,32.2463,32.1488,32.1627,89329.0
2016-11-10 14:00:00,46.15,46.21,46.09,46.14,64210.0,32.1488,32.1906,32.107,32.1418,64210.0
2016-11-10 14:10:00,46.14,46.15,45.94,45.98,77177.0,32.1418,32.1488,32.0025,32.0303,77177.0
2016-11-10 14:20:00,45.98,46.04,45.93,45.98,51532.0,32.0303,32.0721,31.9955,32.0303,51532.0
2016-11-10 14:30:00,45.98,46.02,45.92,45.94,81992.0,32.0303,32.0582,31.9885,32.0025,81992.0
2016-11-10 14:40:00,45.95,46.02,45.9,45.97,49720.0,32.0094,32.0582,31.9746,32.0234,49720.0
2016-11-10 14:50:00,45.96,46.02,45.91,45.99,44570.0,32.0164,32.0582,31.9816,32.0373,44570.0
2016-11-10 15:00:00,46.0,46.0,45.9,45.99,59619.0,32.0443,32.0443,31.9746,32.0373,59619.0
2016-11-10 15:10:00,45.98,46.03,45.96,45.98,40829.0,32.0303,32.0652,32.0164,32.0303,40829.0
2016-11-10 15:20:00,45.98,46.0,45.93,45.99,61663.0,32.0303,32.0443,31.9955,32.0373,61663.0
2016-11-10 15:30:00,46.0,46.0,45.87,45.9,138058.0,32.0443,32.0443,31.9537,31.9746,138058.0
2016-11-10 15:40:00,45.91,45.98,45.84,45.92,213536.0,31.9816,32.0303,31.9328,31.9885,213536.0
2016-11-10 15:50:00,45.93,45.94,45.78,45.81,256979.0,31.9955,32.0025,31.891,31.9119,256979.0
2016-11-11 09:30:00,45.72,45.99,45.72,45.85,39487.0,31.8492,32.0373,31.8492,31.9398,39487.0
2016-11-11 09:40:00,45.85,45.89,45.67,45.69,26235.0,31.9398,31.9676,31.8144,31.8283,26235.0
2016-11-11 09:50:00,45.69,45.72,45.48,45.62,21154.0,31.8283,31.8492,31.682,31.7796,21154.0
2016-11-11 10:00:00,45.62,45.66,45.53,45.63,36988.0,31.7796,31.8074,31.7169,31.7865,36988.0
2016-11-11 10:10:00,45.62,45.66,45.49,45.54,28209.0,31.7796,31.8074,31.689,31.7238,28209.0
2016-11-11 10:20:00,45.53,45.58,45.43,45.51,26377.0,31.7169,31.7517,31.6472,31.7029,26377.0
2016-11-11 10:30:00,45.53,45.59,45.38,45.38,81839.0,31.7169,31.7587,31.6124,31.6124,81839.0
2016-11-11 10:40:00,45.38,45.46,45.34,45.38,34001.0,31.6124,31.6681,31.5845,31.6124,34001.0
2016-11-11 10:50:00,45.39,45.42,45.29,45.41,42413.0,31.6193,31.6402,31.5497,31.6333,42413.0
2016-11-11 11:00:00,45.4,45.4,45.33,45.36,48827.0,31.6263,31.6263,31.5775,31.5984,48827.0
2016-11-11 11:10:00,45.36,45.41,45.3,45.39,76127.0,31.5984,31.6333,31.5566,31.6193,76127.0
2016-11-11 11:20:00,45.4,45.4,45.32,45.39,59732.0,31.6263,31.6263,31.5706,31.6193,59732.0
2016-11-11 11:30:00,45.38,45.45,45.33,45.37,32801.0,31.6124,31.6611,31.5775,31.6054,32801.0
2016-11-11 11:40:00,45.38,45.4,45.19,45.21,35216.0,31.6124,31.6263,31.48,31.4939,35216.0
2016-11-11 11:50:00,45.21,45.5,45.2,45.45,41785.0,31.4939,31.696,31.487,31.6611,41785.0
2016-11-11 12:00:00,45.44,45.61,45.43,45.57,39261.0,31.6542,31.7726,31.6472,31.7447,39261.0
2016-11-11 12:10:00,45.59,45.72,45.57,45.68,40645.0,31.7587,31.8492,31.7447,31.8213,40645.0
2016-11-11 12:20:00,45.68,45.7,45.6,45.66,39882.0,31.8213,31.8353,31.7656,31.8074,39882.0
2016-11-11 12:30:00,45.66,45.75,45.63,45.71,41905.0,31.8074,31.8701,31.7865,31.8422,41905.0
2016-11-11 12:40:00,45.71,45.75,45.67,45.7,42281.0,31.8422,31.8701,31.8144,31.8353,42281.0
2016-11-11 12:50:00,45.7,45.77,45.68,45.72,31638.0,31.8353,31.884,31.8213,31.8492,31638.0
2016-11-11 13:00:00,45.72,45.74,45.61,45.66,21059.0,31.8492,31.8631,31.7726,31.8074,21059.0
2016-11-11 13:10:00,45.66,45.68,45.6,45.64,51469.0,31.8074,31.8213,31.7656,31.7935,51469.0
2016-11-11 13:20:00,45.63,45.71,45.62,45.71,37894.0,31.7865,31.8422,31.7796,31.8422,37894.0
2016-11-11 13:30:00,45.7,45.77,45.68,45.71,44003.0,31.8353,31.884,31.8213,31.8422,44003.0
2016-11-11 13:40:00,45.71,45.75,45.64,45.68,33910.0,31.8422,31.8701,31.7935,31.8213,33910.0
2016-11-11 13:50:00,45.67,45.69,45.52,45.54,41382.0,31.8144,31.8283,31.7099,31.7238,41382.0
2016-11-11 14:00:00,45.53,45.56,45.45,45.55,41109.0,31.7169,31.7378,31.6611,31.7308,41109.0
2016-11-11 14:10:00,45.55,45.57,45.5,45.57,24340.0,31.7308,31.7447,31.696,31.7447,24340.0
2016-11-11 14:20:00,45.56,45.58,45.47,45.48,47430.0,31.7378,31.7517,31.6751,31.682,47430.0
2016-11-11 14:30:00,45.49,45.56,45.48,45.51,24875.0,31.689,31.7378,31.682,31.7029,24875.0
2016-11-11 14:40:00,45.51,45.54,45.48,45.5,28930.0,31.7029,31.7238,31.682,31.696,28930.0
2016-11-11 14:50:00,45.49,45.65,45.49,45.52,82196.0,31.689,31.8004,31.689,31.7099,82196.0
2016-11-11 15:00:00,45.52,45.56,45.51,45.56,26675.0,31.7099,31.7378,31.7029,31.7378,26675.0
2016-11-11 15:10:00,45.57,45.61,45.55,45.58,26138.0,31.7447,31.7726,31.7308,31.7517,26138.0
2016-11-11 15:20:00,45.58,45.63,45.55,45.59,40612.0,31.7517,31.7865,31.7308,31.7587,40612.0
2016-11-11 15:30:00,45.6,45.64,45.59,45.62,46396.0,31.7656,31.7935,31.7587,31.7796,46396.0
2016-11-11 15:40:00,45.62,45.71,45.6,45.64,72175.0,31.7796,31.8422,31.7656,31.7935,72175.0
2016-11-11 15:50:00,45.65,45.71,45.63,45.66,151082.0,31.8004,31.8422,31.7865,31.8074,151082.0
2016-11-14 09:30:00,45.95,46.3,45.94,46.26,200824.0,32.0094,32.2532,32.0025,32.2254,200824.0
2016-11-14 09:40:00,46.25,46.47,46.19,46.42,36134.0,32.2184,32.3717,32.1766,32.3368,36134.0
2016-11-14 09:50:00,46.4,46.55,46.34,46.43,54227.0,32.3229,32.4274,32.2811,32.3438,54227.0
2016-11-14 10:00:00,46.4,46.6,46.38,46.52,54436.0,32.3229,32.4622,32.309,32.4065,54436.0
2016-11-14 10:10:00,46.53,46.76,46.5,46.73,85826.0,32.4135,32.5737,32.3926,32.5528,85826.0
2016-11-14 10:20:00,46.74,46.75,46.56,46.57,51589.0,32.5598,32.5667,32.4344,32.4413,51589.0
2016-11-14 10:30:00,46.58,46.6,46.46,46.53,66677.0,32.4483,32.4622,32.3647,32.4135,66677.0
2016-11-14 10:40:00,46.54,46.55,46.48,46.5,40389.0,32.4204,32.4274,32.3786,32.3926,40389.0
2016-11-14 10:50:00,46.49,46.55,46.4,46.42,47470.0,32.3856,32.4274,32.3229,32.3368,47470.0
2016-11-14 11:00:00,46.43,46.52,46.38,46.49,35839.0,32.3438,32.4065,32.309,32.3856,35839.0
2016-11-14 11:10:00,46.48,46.68,46.45,46.66,70313.0,32.3786,32.518,32.3577,32.504,70313.0
2016-11-14 11:20:00,46.65,46.77,46.58,46.74,87451.0,32.4971,32.5807,32.4483,32.5598,87451.0
2016-11-14 11:30:00,46.75,46.78,46.68,46.72,70348.0,32.5667,32.5876,32.518,32.5458,70348.0
2016-11-14 11:40:00,46.72,46.8,46.67,46.77,59116.0,32.5458,32.6016,32.511,32.5807,59116.0
2016-11-14 11:50:00,46.77,46.79,46.59,46.66,49434.0,32.5807,32.5946,32.4553,32.504,49434.0
2016-11-14 12:00:00,46.66,46.67,46.53,46.58,34865.0,32.504,32.511,32.4135,32.4483,34865.0
2016-11-14 12:10:00,46.58,46.58,46.46,46.52,42447.0,32.4483,32.4483,32.3647,32.4065,42447.0
2016-11-14 12:20:00,46.5,46.58,46.48,46.58,39190.0,32.3926,32.4483,32.3786,32.4483,39190.0
2016-11-14 12:30:00,46.58,46.81,46.56,46.8,47027.0,32.4483,32.6085,32.4344,32.6016,47027.0
2016-11-14 12:40:00,46.81,46.92,46.77,46.83,60600.0,32.6085,32.6851,32.5807,32.6225,60600.0
2016-11-14 12:50:00,46.82,46.86,46.78,46.85,45839.0,32.6155,32.6434,32.5876,32.6364,45839.0
2016-11-14 13:00:00,46.85,46.93,46.81,46.93,55565.0,32.6364,32.6921,32.6085,32.6921,55565.0
2016-11-14 13:10:00,46.93,47.0,46.91,46.98,41515.0,32.6921,32.7409,32.6782,32.7269,41515.0
2016-11-14 13:20:00,46.98,47.12,46.96,47.09,65963.0,32.7269,32.8245,32.713,32.8036,65963.0
2016-11-14 13:30:00,47.1,47.14,47.04,47.08,80705.0,32.8105,32.8384,32.7687,32.7966,80705.0
2016-11-14 13:40:00,47.08,47.08,46.99,47.05,46277.0,32.7966,32.7966,32.7339,32.7757,46277.0
2016-11-14 13:50:00,47.06,47.1,47.0,47.06,44525.0,32.7827,32.8105,32.7409,32.7827,44525.0
2016-11-14 14:00:00,47.06,47.1,47.01,47.07,49385.0,32.7827,32.8105,32.7478,32.7896,49385.0
2016-11-14 14:10:00,47.06,47.1,47.01,47.04,35731.0,32.7827,32.8105,32.7478,32.7687,35731.0
2016-11-14 14:20:00,47.05,47.07,46.99,47.04,78186.0,32.7757,32.7896,32.7339,32.7687,78186.0
2016-11-14 14:30:00,47.05,47.18,47.01,47.15,107768.0,32.7757,32.8663,32.7478,32.8454,107768.0
2016-11-14 14:40:00,47.14,47.18,47.09,47.16,53306.0,32.8384,32.8663,32.8036,32.8523,53306.0
2016-11-14 14:50:00,47.16,47.24,47.13,47.24,47690.0,32.8523,32.9081,32.8314,32.9081,47690.0
2016-11-14 15:00:00,47.23,47.28,47.19,47.2,63222.0,32.9011,32.9359,32.8732,32.8802,63222.0
2016-11-14 15:10:00,47.19,47.25,47.19,47.23,73896.0,32.8732,32.915,32.8732,32.9011,73896.0
2016-11-14 15:20:00,47.24,47.25,47.19,47.2,58856.0,32.9081,32.915,32.8732,32.8802,58856.0
2016-11-14 15:30:00,47.2,47.24,47.19,47.21,80254.0,32.8802,32.9081,32.8732,32.8872,80254.0
2016-11-14 15:40:00,47.2,47.26,47.15,47.21,180651.0,32.8802,32.922,32.8454,32.8872,180651.0
2016-11-14 15:50:00,47.21,47.24,47.17,47.21,178361.0,32.8872,32.9081,32.8593,32.8872,178361.0
2016-11-15 09:30:00,47.2,47.35,47.0,47.12,60462.0,32.8802,32.9847,32.7409,32.8245,60462.0
2016-11-15 09:40:00,47.1,47.13,46.67,46.71,49990.0,32.8105,32.8314,32.511,32.5389,49990.0
2016-11-15 09:50:00,46.7,46.91,46.67,46.85,56191.0,32.5319,32.6782,32.511,32.6364,56191.0
2016-11-15 10:00:00,46.83,46.92,46.52,46.56,111510.0,32.6225,32.6851,32.4065,32.4344,111510.0
2016-11-15 10:10:00,46.57,46.88,46.57,46.86,49191.0,32.4413,32.6573,32.4413,32.6434,49191.0
2016-11-15 10:20:00,46.87,47.0,46.83,46.99,63222.0,32.6503,32.7409,32.6225,32.7339,63222.0
2016-11-15 10:30:00,46.99,47.0,46.82,46.82,50476.0,32.7339,32.7409,32.6155,32.6155,50476.0
2016-11-15 10:40:00,46.82,46.98,46.77,46.94,46361.0,32.6155,32.7269,32.5807,32.6991,46361.0
2016-11-15 10:50:00,46.95,47.0,46.85,46.98,69563.0,32.706,32.7409,32.6364,32.7269,69563.0
2016-11-15 11:00:00,46.98,47.15,46.98,47.15,78870.0,32.7269,32.8454,32.7269,32.8454,78870.0
2016-11-15 11:10:00,47.15,47.2,47.14,47.17,73861.0,32.8454,32.8802,32.8384,32.8593,73861.0
2016-11-15 11:20:00,47.18,47.25,47.17,47.25,49786.0,32.8663,32.915,32.8593,32.915,49786.0
2016-11-15 11:30:00,47.25,47.32,47.24,47.31,63913.0,32.915,32.9638,32.9081,32.9568,63913.0
2016-11-15 11:40:00,47.3,47.36,47.28,47.36,65436.0,32.9499,32.9917,32.9359,32.9917,65436.0
2016-11-15 11:50:00,47.35,47.36,47.15,47.16,79258.0,32.9847,32.9917,32.8454,32.8523,79258.0
2016-11-15 12:00:00,47.15,47.24,47.15,47.24,39071.0,32.8454,32.9081,32.8454,32.9081,39071.0
2016-11-15 12:10:00,47.24,47.25,47.16,47.2,72119.0,32.9081,32.915,32.8523,32.8802,72119.0
2016-11-15 12:20:00,47.2,47.23,47.19,47.2,32781.0,32.8802,32.9011,32.8732,32.8802,32781.0
2016-11-15 12:30:00,47.19,47.22,47.14,47.14,66692.0,32.8732,32.8941,32.8384,32.8384,66692.0
2016-11-15 12:40:00,47.14,47.21,47.14,47.14,58283.0,32.8384,32.8872,32.8384,32.8384,58283.0
2016-11-15 12:50:00,47.14,47.19,47.13,47.14,75255.0,32.8384,32.8732,32.8314,32.8384,75255.0
2016-11-15 13:00:00,47.15,47.22,47.14,47.21,53941.0,32.8454,32.8941,32.8384,32.8872,53941.0
2016-11-15 13:10:00,47.2,47.27,47.19,47.22,71974.0,32.8802,32.929,32.8732,32.8941,71974.0
2016-11-15 13:20:00,47.22,47.26,47.2,47.21,54988.0,32.8941,32.922,32.8802,32.8872,54988.0
2016-11-15 13:30:00,47.21,47.29,47.19,47.29,54452.0,32.8872,32.9429,32.8732,32.9429,54452.0
2016-11-15 13:40:00,47.29,47.39,47.28,47.37,95628.0,32.9429,33.0126,32.9359,32.9986,95628.0
2016-11-15 13:50:00,47.37,47.39,47.32,47.35,65819.0,32.9986,33.0126,32.9638,32.9847,65819.0
2016-11-15 14:00:00,47.35,47.4,47.28,47.31,109097.0,32.9847,33.0195,32.9359,32.9568,109097.0
2016-11-15 14:10:00,47.3,47.34,47.26,47.28,75300.0,32.9499,32.9777,32.922,32.9359,75300.0
2016-11-15 14:20:00,47.28,47.28,47.25,47.27,51668.0,32.9359,32.9359,32.915,32.929,51668.0
2016-11-15 14:30:00,47.27,47.39,47.27,47.39,46754.0,32.929,33.0126,32.929,33.0126,46754.0
2016-11-15 14:40:00,47.39,47.45,47.39,47.44,59638.0,33.0126,33.0544,33.0126,33.0474,59638.0
2016-11-15 14:50:00,47.45,47.57,47.44,47.55,101062.0,33.0544,33.1379,33.0474,33.124,101062.0
2016-11-15 15:00:00,47.55,47.62,47.53,47.62,82296.0,33.124,33.1728,33.1101,33.1728,82296.0
2016-11-15 15:10:00,47.63,47.73,47.6,47.68,113357.0,33.1797,33.2494,33.1588,33.2146,113357.0
2016-11-15 15:20:00,47.68,47.7,47.6,47.65,68495.0,33.2146,33.2285,33.1588,33.1937,68495.0
2016-11-15 15:30:00,47.64,47.75,47.62,47.75,101559.0,33.1867,33.2633,33.1728,33.2633,101559.0
2016-11-15 15:40:00,47.75,47.8,47.73,47.74,190790.0,33.2633,33.2982,33.2494,33.2564,190790.0
2016-11-15 15:50:00,47.73,47.79,47.71,47.75,381113.0,33.2494,33.2912,33.2355,33.2633,381113.0
2016-11-16 09:30:00,48.1,49.08,48.04,48.99,273437.0,33.5072,34.1898,33.4654,34.1271,273437.0
2016-11-16 09:40:00,49.0,49.05,48.3,48.31,156908.0,34.1341,34.1689,33.6465,33.6534,156908.0
2016-11-16 09:50:00,48.3,48.32,48.01,48.06,166615.0,33.6465,33.6604,33.4445,33.4793,166615.0
2016-11-16 10:00:00,48.06,48.28,48.02,48.05,251249.0,33.4793,33.6325,33.4514,33.4723,251249.0
2016-11-16 10:10:00,48.04,48.12,47.87,47.92,206719.0,33.4654,33.5211,33.3469,33.3818,206719.0
2016-11-16 10:20:00,47.93,48.0,47.91,47.98,94427.0,33.3887,33.4375,33.3748,33.4236,94427.0
2016-11-16 10:30:00,47.98,48.02,47.81,48.0,97648.0,33.4236,33.4514,33.3051,33.4375,97648.0
2016-11-16 10:40:00,48.01,48.07,47.98,47.99,43339.0,33.4445,33.4863,33.4236,33.4305,43339.0
2016-11-16 10:50:00,47.98,48.15,47.96,48.14,54259.0,33.4236,33.542,33.4096,33.535,54259.0
2016-11-16 11:00:00,48.14,48.14,47.96,48.05,84492.0,33.535,33.535,33.4096,33.4723,84492.0
2016-11-16 11:10:00,48.04,48.09,48.01,48.04,36936.0,33.4654,33.5002,33.4445,33.4654,36936.0
2016-11-16 11:20:00,48.02,48.06,48.0,48.05,127961.0,33.4514,33.4793,33.4375,33.4723,127961.0
2016-11-16 11:30:00,48.03,48.08,47.94,47.95,57804.0,33.4584,33.4932,33.3957,33.4027,57804.0
2016-11-16 11:40:00,47.96,48.09,47.95,48.07,60964.0,33.4096,33.5002,33.4027,33.4863,60964.0
2016-11-16 11:50:00,48.09,48.11,48.01,48.06,48384.0,33.5002,33.5141,33.4445,33.4793,48384.0
2016-11-16 12:00:00,48.07,48.2,48.06,48.19,65601.0,33.4863,33.5768,33.4793,33.5698,65601.0
2016-11-16 12:10:00,48.19,48.3,48.16,48.27,99295.0,33.5698,33.6465,33.549,33.6256,99295.0
2016-11-16 12:20:00,48.27,48.49,48.26,48.44,239692.0,33.6256,33.7788,33.6186,33.744,239692.0
2016-11-16 12:30:00,48.44,48.71,48.44,48.6,205711.0,33.744,33.9321,33.744,33.8555,205711.0
2016-11-16 12:40:00,48.58,48.7,48.54,48.69,203755.0,33.8415,33.9251,33.8137,33.9182,203755.0
2016-11-16 12:50:00,48.68,48.71,48.62,48.66,133790.0,33.9112,33.9321,33.8694,33.8973,133790.0
2016-11-16 13:00:00,48.66,48.71,48.36,48.36,274616.0,33.8973,33.9321,33.6883,33.6883,274616.0
2016-11-16 13:10:00,48.37,48.37,48.16,48.21,45578.0,33.6952,33.6952,33.549,33.5838,45578.0
2016-11-16 13:20:00,48.21,48.26,48.11,48.11,28706.0,33.5838,33.6186,33.5141,33.5141,28706.0
2016-11-16 13:30:00,48.1,48.31,48.08,48.31,49341.0,33.5072,33.6534,33.4932,33.6534,49341.0
2016-11-16 13:40:00,48.3,48.3,48.15,48.15,34285.0,33.6465,33.6465,33.542,33.542,34285.0
2016-11-16 13:50:00,48.14,48.19,48.08,48.09,60307.0,33.535,33.5698,33.4932,33.5002,60307.0
2016-11-16 14:00:00,48.1,48.21,48.09,48.16,57115.0,33.5072,33.5838,33.5002,33.549,57115.0
2016-11-16 14:10:00,48.16,48.17,47.95,47.98,57010.0,33.549,33.5559,33.4027,33.4236,57010.0
2016-11-16 14:20:00,47.99,48.04,47.93,48.02,96024.0,33.4305,33.4654,33.3887,33.4514,96024.0
2016-11-16 14:30:00,48.02,48.14,47.95,48.02,89541.0,33.4514,33.535,33.4027,33.4514,89541.0
2016-11-16 14:40:00,48.02,48.11,47.96,48.0,126056.0,33.4514,33.5141,33.4096,33.4375,126056.0
2016-11-16 14:50:00,48.01,48.03,47.93,47.98,74928.0,33.4445,33.4584,33.3887,33.4236,74928.0
2016-11-16 15:00:00,47.98,48.02,47.93,48.01,72958.0,33.4236,33.4514,33.3887,33.4445,72958.0
2016-11-16 15:10:00,48.0,48.04,47.96,48.02,96957.0,33.4375,33.4654,33.4096,33.4514,96957.0
2016-11-16 15:20:00,48.01,48.05,47.95,47.95,126633.0,33.4445,33.4723,33.4027,33.4027,126633.0
2016-11-16 15:30:00,47.94,47.97,47.88,47.93,101207.0,33.3957,33.4166,33.3539,33.3887,101207.0
2016-11-16 15:40:00,47.94,47.97,47.9,47.9,128703.0,33.3957,33.4166,33.3678,33.3678,128703.0
2016-11-16 15:50:00,47.91,47.95,47.86,47.92,222753.0,33.3748,33.4027,33.34,33.3818,222753.0
2016-11-17 09:30:00,48.04,48.04,47.81,47.99,40087.0,33.4654,33.4654,33.3051,33.4305,40087.0
2016-11-17 09:40:00,48.0,48.13,48.0,48.08,47022.0,33.4375,33.5281,33.4375,33.4932,47022.0
2016-11-17 09:50:00,48.07,48.08,47.89,47.93,68213.0,33.4863,33.4932,33.3609,33.3887,68213.0
2016-11-17 10:00:00,47.93,48.01,47.84,47.95,80895.0,33.3887,33.4445,33.326,33.4027,80895.0
2016-11-17 10:10:00,47.95,47.99,47.84,47.9,52323.0,33.4027,33.4305,33.326,33.3678,52323.0
2016-11-17 10:20:00,47.9,47.96,47.83,47.87,79229.0,33.3678,33.4096,33.3191,33.3469,79229.0
2016-11-17 10:30:00,47.87,47.88,47.8,47.8,66949.0,33.3469,33.3539,33.2982,33.2982,66949.0
2016-11-17 10:40:00,47.81,47.94,47.72,47.91,78479.0,33.3051,33.3957,33.2424,33.3748,78479.0
2016-11-17 10:50:00,47.91,48.08,47.91,48.03,60356.0,33.3748,33.4932,33.3748,33.4584,60356.0
2016-11-17 11:00:00,48.04,48.1,47.99,48.07,26686.0,33.4654,33.5072,33.4305,33.4863,26686.0
2016-11-17 11:10:00,48.08,48.1,48.01,48.05,47956.0,33.4932,33.5072,33.4445,33.4723,47956.0
2016-11-17 11:20:00,48.05,48.06,47.9,47.9,35829.0,33.4723,33.4793,33.3678,33.3678,35829.0
2016-11-17 11:30:00,47.91,48.0,47.9,48.0,22917.0,33.3748,33.4375,33.3678,33.4375,22917.0
2016-11-17 11:40:00,48.01,48.17,48.01,48.16,41197.0,33.4445,33.5559,33.4445,33.549,41197.0
2016-11-17 11:50:00,48.17,48.19,48.08,48.1,21147.0,33.5559,33.5698,33.4932,33.5072,21147.0
2016-11-17 12:00:00,48.11,48.19,48.1,48.16,23940.0,33.5141,33.5698,33.5072,33.549,23940.0
2016-11-17 12:10:00,48.14,48.17,48.12,48.13,13136.0,33.535,33.5559,33.5211,33.5281,13136.0
2016-11-17 12:20:00,48.16,48.24,48.16,48.18,26585.0,33.549,33.6047,33.549,33.5629,26585.0
2016-11-17 12:30:00,48.18,48.2,48.12,48.13,16167.0,33.5629,33.5768,33.5211,33.5281,16167.0
2016-11-17 12:40:00,48.13,48.19,48.11,48.15,35372.0,33.5281,33.5698,33.5141,33.542,35372.0
2016-11-17 12:50:00,48.13,48.17,48.1,48.11,47889.0,33.5281,33.5559,33.5072,33.5141,47889.0
2016-11-17 13:00:00,48.11,48.11,48.06,48.06,19250.0,33.5141,33.5141,33.4793,33.4793,19250.0
2016-11-17 13:10:00,48.06,48.13,48.05,48.07,25619.0,33.4793,33.5281,33.4723,33.4863,25619.0
2016-11-17 13:20:00,48.07,48.07,48.02,48.05,55695.0,33.4863,33.4863,33.4514,33.4723,55695.0
2016-11-17 13:30:00,48.05,48.08,47.98,47.98,40569.0,33.4723,33.4932,33.4236,33.4236,40569.0
2016-11-17 13:40:00,47.99,49.07,47.99,48.53,732952.0,33.4305,34.1829,33.4305,33.8067,732952.0
2016-11-17 13:50:00,48.53,48.54,48.36,48.46,130410.0,33.8067,33.8137,33.6883,33.7579,130410.0
2016-11-17 14:00:00,48.45,48.5,48.32,48.37,65792.0,33.751,33.7858,33.6604,33.6952,65792.0
2016-11-17 14:10:00,48.38,48.58,48.37,48.49,79052.0,33.7022,33.8415,33.6952,33.7788,79052.0
2016-11-17 14:20:00,48.48,48.48,48.32,48.35,55463.0,33.7719,33.7719,33.6604,33.6813,55463.0
2016-11-17 14:30:00,48.34,48.36,48.24,48.35,60396.0,33.6743,33.6883,33.6047,33.6813,60396.0
2016-11-17 14:40:00,48.35,48.39,48.3,48.34,58198.0,33.6813,33.7092,33.6465,33.6743,58198.0
2016-11-17 14:50:00,48.33,48.33,48.22,48.26,59176.0,33.6674,33.6674,33.5907,33.6186,59176.0
2016-11-17 15:00:00,48.26,48.27,48.21,48.26,68836.0,33.6186,33.6256,33.5838,33.6186,68836.0
2016-11-17 15:10:00,48.27,48.38,48.27,48.3,58497.0,33.6256,33.7022,33.6256,33.6465,58497.0
2016-11-17 15:20:00,48.31,48.31,48.19,48.2,60265.0,33.6534,33.6534,33.5698,33.5768,60265.0
2016-11-17 15:30:00,48.19,48.31,48.19,48.29,73010.0,33.5698,33.6534,33.5698,33.6395,73010.0
2016-11-17 15:40:00,48.29,48.33,48.27,48.27,107986.0,33.6395,33.6674,33.6256,33.6256,107986.0
2016-11-17 15:50:00,48.27,48.33,48.24,48.31,245781.0,33.6256,33.6674,33.6047,33.6534,245781.0
2016-11-18 09:30:00,48.28,48.28,48.02,48.18,118727.0,33.6325,33.6325,33.4514,33.5629,118727.0
2016-11-18 09:40:00,48.16,48.37,48.16,48.31,58693.0,33.549,33.6952,33.549,33.6534,58693.0
2016-11-18 09:50:00,48.31,48.35,48.22,48.28,34455.0,33.6534,33.6813,33.5907,33.6325,34455.0
2016-11-18 10:00:00,48.29,48.31,48.23,48.28,47100.0,33.6395,33.6534,33.5977,33.6325,47100.0
2016-11-18 10:10:00,48.28,48.33,48.26,48.32,29742.0,33.6325,33.6674,33.6186,33.6604,29742.0
2016-11-18 10:20:00,48.32,48.39,48.3,48.35,43522.0,33.6604,33.7092,33.6465,33.6813,43522.0
2016-11-18 10:30:00,48.36,48.36,48.22,48.27,67122.0,33.6883,33.6883,33.5907,33.6256,67122.0
2016-11-18 10:40:00,48.26,48.3,48.24,48.25,31319.0,33.6186,33.6465,33.6047,33.6116,31319.0
2016-11-18 10:50:00,48.26,48.34,48.18,48.3,89002.0,33.6186,33.6743,33.5629,33.6465,89002.0
2016-11-18 11:00:00,48.3,48.31,48.14,48.16,34562.0,33.6465,33.6534,33.535,33.549,34562.0
2016-11-18 11:10:00,48.16,48.29,48.15,48.28,27675.0,33.549,33.6395,33.542,33.6325,27675.0
2016-11-18 11:20:00,48.28,48.34,48.24,48.32,39482.0,33.6325,33.6743,33.6047,33.6604,39482.0
2016-11-18 11:30:00,48.32,48.32,48.24,48.27,40686.0,33.6604,33.6604,33.6047,33.6256,40686.0
2016-11-18 11:40:00,48.27,48.31,48.23,48.29,15152.0,33.6256,33.6534,33.5977,33.6395,15152.0
2016-11-18 11:50:00,48.28,48.31,48.23,48.25,47104.0,33.6325,33.6534,33.5977,33.6116,47104.0
2016-11-18 12:00:00,48.25,48.29,48.23,48.27,25743.0,33.6116,33.6395,33.5977,33.6256,25743.0
2016-11-18 12:10:00,48.27,48.27,48.18,48.2,60156.0,33.6256,33.6256,33.5629,33.5768,60156.0
2016-11-18 12:20:00,48.2,48.22,48.12,48.22,18055.0,33.5768,33.5907,33.5211,33.5907,18055.0
2016-11-18 12:30:00,48.22,48.27,48.22,48.26,51822.0,33.5907,33.6256,33.5907,33.6186,51822.0
2016-11-18 12:40:00,48.26,48.32,48.23,48.25,33836.0,33.6186,33.6604,33.5977,33.6116,33836.0
2016-11-18 12:50:00,48.26,48.3,48.25,48.28,26254.0,33.6186,33.6465,33.6116,33.6325,26254.0
2016-11-18 13:00:00,48.27,48.29,48.24,48.28,42422.0,33.6256,33.6395,33.6047,33.6325,42422.0
2016-11-18 13:10:00,48.28,48.3,48.24,48.27,24608.0,33.6325,33.6465,33.6047,33.6256,24608.0
2016-11-18 13:20:00,48.26,48.3,48.24,48.27,15869.0,33.6186,33.6465,33.6047,33.6256,15869.0
2016-11-18 13:30:00,48.27,48.3,48.23,48.3,24244.0,33.6256,33.6465,33.5977,33.6465,24244.0
2016-11-18 13:40:00,48.3,48.3,48.25,48.26,19345.0,33.6465,33.6465,33.6116,33.6186,19345.0
2016-11-18 13:50:00,48.26,48.28,48.24,48.25,16562.0,33.6186,33.6325,33.6047,33.6116,16562.0
2016-11-18 14:00:00,48.25,48.26,48.19,48.21,18347.0,33.6116,33.6186,33.5698,33.5838,18347.0
2016-11-18 14:10:00,48.2,48.27,48.19,48.26,47731.0,33.5768,33.6256,33.5698,33.6186,47731.0
2016-11-18 14:20:00,48.26,48.3,48.25,48.26,32032.0,33.6186,33.6465,33.6116,33.6186,32032.0
2016-11-18 14:30:00,48.26,48.29,48.23,48.29,25460.0,33.6186,33.6395,33.5977,33.6395,25460.0
2016-11-18 14:40:00,48.28,48.33,48.26,48.31,26717.0,33.6325,33.6674,33.6186,33.6534,26717.0
2016-11-18 14:50:00,48.31,48.34,48.26,48.27,48626.0,33.6534,33.6743,33.6186,33.6256,48626.0
2016-11-18 15:00:00,48.28,48.34,48.28,48.34,71272.0,33.6325,33.6743,33.6325,33.6743,71272.0
2016-11-18 15:10:00,48.34,48.39,48.34,48.39,35781.0,33.6743,33.7092,33.6743,33.7092,35781.0
2016-11-18 15:20:00,48.39,48.4,48.36,48.39,31930.0,33.7092,33.7161,33.6883,33.7092,31930.0
2016-11-18 15:30:00,48.39,48.44,48.38,48.43,55639.0,33.7092,33.744,33.7022,33.737,55639.0
2016-11-18 15:40:00,48.43,48.52,48.43,48.52,108369.0,33.737,33.7997,33.737,33.7997,108369.0
2016-11-18 15:50:00,48.51,48.52,48.39,48.45,336211.0,33.7928,33.7997,33.7092,33.751,336211.0
2016-11-21 09:30:00,47.94,48.23,47.85,47.95,216236.0,33.3957,33.5977,33.333,33.4027,216236.0
2016-11-21 09:40:00,47.97,48.25,47.97,48.19,100873.0,33.4166,33.6116,33.4166,33.5698,100873.0
2016-11-21 09:50:00,48.19,48.31,48.19,48.28,77979.0,33.5698,33.6534,33.5698,33.6325,77979.0
2016-11-21 10:00:00,48.27,48.39,48.23,48.39,34438.0,33.6256,33.7092,33.5977,33.7092,34438.0
2016-11-21 10:10:00,48.38,48.39,48.16,48.22,59083.0,33.7022,33.7092,33.549,33.5907,59083.0
2016-11-21 10:20:00,48.23,48.31,48.21,48.3,38159.0,33.5977,33.6534,33.5838,33.6465,38159.0
2016-11-21 10:30:00,48.3,48.31,48.26,48.28,27567.0,33.6465,33.6534,33.6186,33.6325,27567.0
2016-11-21 10:40:00,48.27,48.27,48.21,48.25,24750.0,33.6256,33.6256,33.5838,33.6116,24750.0
2016-11-21 10:50:00,48.26,48.27,48.11,48.11,57020.0,33.6186,33.6256,33.5141,33.5141,57020.0
2016-11-21 11:00:00,48.11,48.2,48.09,48.15,27075.0,33.5141,33.5768,33.5002,33.542,27075.0
2016-11-21 11:10:00,48.16,48.25,48.16,48.23,23548.0,33.549,33.6116,33.549,33.5977,23548.0
2016-11-21 11:20:00,48.23,48.29,48.21,48.23,28903.0,33.5977,33.6395,33.5838,33.5977,28903.0
2016-11-21 11:30:00,48.22,48.32,48.22,48.32,30995.0,33.5907,33.6604,33.5907,33.6604,30995.0
2016-11-21 11:40:00,48.32,48.33,48.29,48.32,33722.0,33.6604,33.6674,33.6395,33.6604,33722.0
2016-11-21 11:50:00,48.32,48.32,48.25,48.31,45095.0,33.6604,33.6604,33.6116,33.6534,45095.0
2016-11-21 12:00:00,48.3,48.33,48.25,48.27,22764.0,33.6465,33.6674,33.6116,33.6256,22764.0
2016-11-21 12:10:00,48.27,48.33,48.25,48.33,28513.0,33.6256,33.6674,33.6116,33.6674,28513.0
2016-11-21 12:20:00,48.33,48.36,48.31,48.34,23281.0,33.6674,33.6883,33.6534,33.6743,23281.0
2016-11-21 12:30:00,48.35,48.38,48.33,48.35,19316.0,33.6813,33.7022,33.6674,33.6813,19316.0
2016-11-21 12:40:00,48.35,48.38,48.34,48.34,18689.0,33.6813,33.7022,33.6743,33.6743,18689.0
2016-11-21 12:50:00,48.35,48.38,48.33,48.36,16651.0,33.6813,33.7022,33.6674,33.6883,16651.0
2016-11-21 13:00:00,48.36,48.39,48.34,48.38,25997.0,33.6883,33.7092,33.6743,33.7022,25997.0
2016-11-21 13:10:00,48.39,48.42,48.34,48.36,20070.0,33.7092,33.7301,33.6743,33.6883,20070.0
2016-11-21 13:20:00,48.36,48.37,48.33,48.34,26077.0,33.6883,33.6952,33.6674,33.6743,26077.0
2016-11-21 13:30:00,48.34,48.35,48.26,48.27,14449.0,33.6743,33.6813,33.6186,33.6256,14449.0
2016-11-21 13:40:00,48.27,48.32,48.25,48.32,21618.0,33.6256,33.6604,33.6116,33.6604,21618.0
2016-11-21 13:50:00,48.32,48.32,48.26,48.26,20204.0,33.6604,33.6604,33.6186,33.6186,20204.0
2016-11-21 14:00:00,48.26,48.3,48.24,48.3,32459.0,33.6186,33.6465,33.6047,33.6465,32459.0
2016-11-21 14:10:00,48.3,48.34,48.25,48.34,185746.0,33.6465,33.6743,33.6116,33.6743,185746.0
2016-11-21 14:20:00,48.34,48.37,48.31,48.33,27822.0,33.6743,33.6952,33.6534,33.6674,27822.0
2016-11-21 14:30:00,48.33,48.36,48.31,48.33,25718.0,33.6674,33.6883,33.6534,33.6674,25718.0
2016-11-21 14:40:00,48.33,48.35,48.26,48.3,62433.0,33.6674,33.6813,33.6186,33.6465,62433.0
2016-11-21 14:50:00,48.3,48.31,48.26,48.28,33288.0,33.6465,33.6534,33.6186,33.6325,33288.0
2016-11-21 15:00:00,48.28,48.31,48.27,48.28,37193.0,33.6325,33.6534,33.6256,33.6325,37193.0
2016-11-21 15:10:00,48.28,48.3,48.26,48.28,38336.0,33.6325,33.6465,33.6186,33.6325,38336.0
2016-11-21 15:20:00,48.28,48.28,48.23,48.25,46350.0,33.6325,33.6325,33.5977,33.6116,46350.0
2016-11-21 15:30:00,48.25,48.31,48.23,48.31,60313.0,33.6116,33.6534,33.5977,33.6534,60313.0
2016-11-21 15:40:00,48.31,48.34,48.3,48.31,93400.0,33.6534,33.6743,33.6465,33.6534,93400.0
2016-11-21 15:50:00,48.3,48.35,48.29,48.32,198797.0,33.6465,33.6813,33.6395,33.6604,198797.0
2016-11-22 09:30:00,48.54,48.61,48.4,48.58,92780.0,33.8137,33.8624,33.7161,33.8415,92780.0
2016-11-22 09:40:00,48.6,48.61,48.49,48.5,34927.0,33.8555,33.8624,33.7788,33.7858,34927.0
2016-11-22 09:50:00,48.48,48.58,48.48,48.54,15873.0,33.7719,33.8415,33.7719,33.8137,15873.0
2016-11-22 10:00:00,48.54,48.58,48.51,48.53,48611.0,33.8137,33.8415,33.7928,33.8067,48611.0
2016-11-22 10:10:00,48.53,48.6,48.51,48.6,28076.0,33.8067,33.8555,33.7928,33.8555,28076.0
2016-11-22 10:20:00,48.61,48.66,48.55,48.62,48150.0,33.8624,33.8973,33.8206,33.8694,48150.0
2016-11-22 10:30:00,48.63,48.73,48.61,48.72,68197.0,33.8764,33.946,33.8624,33.9391,68197.0
2016-11-22 10:40:00,48.73,48.83,48.67,48.77,109071.0,33.946,34.0157,33.9042,33.9739,109071.0
2016-11-22 10:50:00,48.77,48.84,48.74,48.8,50489.0,33.9739,34.0226,33.953,33.9948,50489.0
2016-11-22 11:00:00,48.81,48.83,48.53,48.54,49831.0,34.0018,34.0157,33.8067,33.8137,49831.0
2016-11-22 11:10:00,48.54,48.63,48.51,48.6,60532.0,33.8137,33.8764,33.7928,33.8555,60532.0
2016-11-22 11:20:00,48.6,48.61,48.51,48.52,40741.0,33.8555,33.8624,33.7928,33.7997,40741.0
2016-11-22 11:30:00,48.53,48.58,48.46,48.47,16748.0,33.8067,33.8415,33.7579,33.7649,16748.0
2016-11-22 11:40:00,48.48,48.55,48.46,48.54,18108.0,33.7719,33.8206,33.7579,33.8137,18108.0
2016-11-22 11:50:00,48.54,48.55,48.46,48.48,21058.0,33.8137,33.8206,33.7579,33.7719,21058.0
2016-11-22 12:00:00,48.48,48.5,48.44,48.46,25370.0,33.7719,33.7858,33.744,33.7579,25370.0
2016-11-22 12:10:00,48.46,48.48,48.41,48.44,18256.0,33.7579,33.7719,33.7231,33.744,18256.0
2016-11-22 12:20:00,48.44,48.49,48.4,48.47,28828.0,33.744,33.7788,33.7161,33.7649,28828.0
2016-11-22 12:30:00,48.47,48.49,48.46,48.48,11592.0,33.7649,33.7788,33.7579,33.7719,11592.0
2016-11-22 12:40:00,48.47,48.49,48.45,48.47,11231.0,33.7649,33.7788,33.751,33.7649,11231.0
2016-11-22 12:50:00,48.48,48.54,48.48,48.54,19592.0,33.7719,33.8137,33.7719,33.8137,19592.0
2016-11-22 13:00:00,48.55,48.6,48.54,48.55,20968.0,33.8206,33.8555,33.8137,33.8206,20968.0
2016-11-22 13:10:00,48.56,48.6,48.54,48.57,44217.0,33.8276,33.8555,33.8137,33.8346,44217.0
2016-11-22 13:20:00,48.57,48.59,48.54,48.56,29050.0,33.8346,33.8485,33.8137,33.8276,29050.0
2016-11-22 13:30:00,48.56,48.57,48.54,48.54,47923.0,33.8276,33.8346,33.8137,33.8137,47923.0
2016-11-22 13:40:00,48.54,48.56,48.39,48.4,39279.0,33.8137,33.8276,33.7092,33.7161,39279.0
2016-11-22 13:50:00,48.41,48.45,48.38,48.39,31549.0,33.7231,33.751,33.7022,33.7092,31549.0
2016-11-22 14:00:00,48.39,48.4,48.32,48.34,24703.0,33.7092,33.7161,33.6604,33.6743,24703.0
2016-11-22 14:10:00,48.34,48.39,48.34,48.37,98374.0,33.6743,33.7092,33.6743,33.6952,98374.0
2016-11-22 14:20:00,48.38,48.4,48.34,48.38,51425.0,33.7022,33.7161,33.6743,33.7022,51425.0
2016-11-22 14:30:00,48.39,48.52,48.37,48.48,48305.0,33.7092,33.7997,33.6952,33.7719,48305.0
2016-11-22 14:40:00,48.48,48.56,48.47,48.55,51301.0,33.7719,33.8276,33.7649,33.8206,51301.0
2016-11-22 14:50:00,48.55,48.66,48.54,48.59,72853.0,33.8206,33.8973,33.8137,33.8485,72853.0
2016-11-22 15:00:00,48.59,48.61,48.55,48.58,51896.0,33.8485,33.8624,33.8206,33.8415,51896.0
2016-11-22 15:10:00,48.59,48.61,48.55,48.57,77452.0,33.8485,33.8624,33.8206,33.8346,77452.0
2016-11-22 15:20:00,48.58,48.6,48.54,48.55,53527.0,33.8415,33.8555,33.8137,33.8206,53527.0
2016-11-22 15:30:00,48.55,48.62,48.55,48.6,79247.0,33.8206,33.8694,33.8206,33.8555,79247.0
2016-11-22 15:40:00,48.6,48.63,48.59,48.6,107201.0,33.8555,33.8764,33.8485,33.8555,107201.0
2016-11-22 15:50:00,48.61,48.63,48.55,48.57,360219.0,33.8624,33.8764,33.8206,33.8346,360219.0
2016-11-23 09:30:00,48.59,48.96,48.54,48.73,47211.0,33.8485,34.1062,33.8137,33.946,47211.0
2016-11-23 09:40:00,48.75,48.8,48.62,48.66,48877.0,33.96,33.9948,33.8694,33.8973,48877.0
2016-11-23 09:50:00,48.67,48.74,48.65,48.71,51189.0,33.9042,33.953,33.8903,33.9321,51189.0
2016-11-23 10:00:00,48.72,48.78,48.63,48.77,66276.0,33.9391,33.9809,33.8764,33.9739,66276.0
2016-11-23 10:10:00,48.77,48.83,48.68,48.75,44197.0,33.9739,34.0157,33.9112,33.96,44197.0
2016-11-23 10:20:00,48.74,48.79,48.69,48.69,23508.0,33.953,33.9878,33.9182,33.9182,23508.0
2016-11-23 10:30:00,48.67,48.79,48.66,48.76,19281.0,33.9042,33.9878,33.8973,33.9669,19281.0
2016-11-23 10:40:00,48.77,48.85,48.73,48.73,43443.0,33.9739,34.0296,33.946,33.946,43443.0
2016-11-23 10:50:00,48.75,48.76,48.69,48.74,13440.0,33.96,33.9669,33.9182,33.953,13440.0
2016-11-23 11:00:00,48.75,48.82,48.74,48.81,23668.0,33.96,34.0087,33.953,34.0018,23668.0
2016-11-23 11:10:00,48.81,48.84,48.75,48.77,40469.0,34.0018,34.0226,33.96,33.9739,40469.0
2016-11-23 11:20:00,48.79,48.82,48.75,48.8,19384.0,33.9878,34.0087,33.96,33.9948,19384.0
2016-11-23 11:30:00,48.8,48.88,48.8,48.88,26538.0,33.9948,34.0505,33.9948,34.0505,26538.0
2016-11-23 11:40:00,48.91,48.91,48.84,48.87,18612.0,34.0714,34.0714,34.0226,34.0435,18612.0
2016-11-23 11:50:00,48.88,48.92,48.86,48.9,16890.0,34.0505,34.0784,34.0366,34.0644,16890.0
2016-11-23 12:00:00,48.92,48.94,48.79,48.8,14143.0,34.0784,34.0923,33.9878,33.9948,14143.0
2016-11-23 12:10:00,48.8,48.86,48.78,48.83,14389.0,33.9948,34.0366,33.9809,34.0157,14389.0
2016-11-23 12:20:00,48.84,48.92,48.84,48.92,17316.0,34.0226,34.0784,34.0226,34.0784,17316.0
2016-11-23 12:30:00,48.92,48.93,48.87,48.87,16839.0,34.0784,34.0853,34.0435,34.0435,16839.0
2016-11-23 12:40:00,48.86,48.95,48.83,48.9,23200.0,34.0366,34.0993,34.0157,34.0644,23200.0
2016-11-23 12:50:00,48.91,48.92,48.84,48.87,17832.0,34.0714,34.0784,34.0226,34.0435,17832.0
2016-11-23 13:00:00,48.87,48.88,48.8,48.81,19911.0,34.0435,34.0505,33.9948,34.0018,19911.0
2016-11-23 13:10:00,48.82,48.84,48.76,48.78,46906.0,34.0087,34.0226,33.9669,33.9809,46906.0
2016-11-23 13:20:00,48.78,48.81,48.78,48.8,9612.0,33.9809,34.0018,33.9809,33.9948,9612.0
2016-11-23 13:30:00,48.79,48.85,48.79,48.84,30127.0,33.9878,34.0296,33.9878,34.0226,30127.0
2016-11-23 13:40:00,48.84,48.86,48.79,48.83,61278.0,34.0226,34.0366,33.9878,34.0157,61278.0
2016-11-23 13:50:00,48.82,48.83,48.8,48.8,16478.0,34.0087,34.0157,33.9948,33.9948,16478.0
2016-11-23 14:00:00,48.79,48.81,48.73,48.73,22297.0,33.9878,34.0018,33.946,33.946,22297.0
2016-11-23 14:10:00,48.73,48.77,48.7,48.72,29712.0,33.946,33.9739,33.9251,33.9391,29712.0
2016-11-23 14:20:00,48.72,48.75,48.69,48.73,35369.0,33.9391,33.96,33.9182,33.946,35369.0
2016-11-23 14:30:00,48.72,48.75,48.66,48.66,32077.0,33.9391,33.96,33.8973,33.8973,32077.0
2016-11-23 14:40:00,48.67,48.68,48.65,48.66,20082.0,33.9042,33.9112,33.8903,33.8973,20082.0
2016-11-23 14:50:00,48.66,48.67,48.59,48.61,50536.0,33.8973,33.9042,33.8485,33.8624,50536.0
2016-11-23 15:00:00,48.63,48.63,48.57,48.63,37324.0,33.8764,33.8764,33.8346,33.8764,37324.0
2016-11-23 15:10:00,48.63,48.63,48.55,48.58,41681.0,33.8764,33.8764,33.8206,33.8415,41681.0
2016-11-23 15:20:00,48.58,48.69,48.57,48.69,45447.0,33.8415,33.9182,33.8346,33.9182,45447.0
2016-11-23 15:30:00,48.69,48.76,48.68,48.72,54777.0,33.9182,33.9669,33.9112,33.9391,54777.0
2016-11-23 15:40:00,48.72,48.75,48.7,48.7,79371.0,33.9391,33.96,33.9251,33.9251,79371.0
2016-11-23 15:50:00,48.7,48.73,48.68,48.7,60427.0,33.9251,33.946,33.9112,33.9251,60427.0
2016-11-25 09:30:00,48.8,48.85,48.7,48.78,47286.0,33.9948,34.0296,33.9251,33.9809,47286.0
2016-11-25 09:40:00,48.76,48.84,48.64,48.67,29496.0,33.9669,34.0226,33.8833,33.9042,29496.0
2016-11-25 09:50:00,48.66,48.67,48.58,48.62,17447.0,33.8973,33.9042,33.8415,33.8694,17447.0
2016-11-25 10:00:00,48.59,48.64,48.55,48.62,33718.0,33.8485,33.8833,33.8206,33.8694,33718.0
2016-11-25 10:10:00,48.62,48.65,48.57,48.6,20794.0,33.8694,33.8903,33.8346,33.8555,20794.0
2016-11-25 10:20:00,48.6,48.62,48.55,48.59,12590.0,33.8555,33.8694,33.8206,33.8485,12590.0
2016-11-25 10:30:00,48.6,48.74,48.6,48.73,16291.0,33.8555,33.953,33.8555,33.946,16291.0
2016-11-25 10:40:00,48.73,48.74,48.67,48.67,30640.0,33.946,33.953,33.9042,33.9042,30640.0
2016-11-25 10:50:00,48.68,48.75,48.67,48.73,28386.0,33.9112,33.96,33.9042,33.946,28386.0
2016-11-25 11:00:00,48.73,48.79,48.69,48.78,19335.0,33.946,33.9878,33.9182,33.9809,19335.0
2016-11-25 11:10:00,48.8,48.8,48.69,48.7,16982.0,33.9948,33.9948,33.9182,33.9251,16982.0
2016-11-25 11:20:00,48.7,48.72,48.66,48.71,17700.0,33.9251,33.9391,33.8973,33.9321,17700.0
2016-11-25 11:30:00,48.72,48.75,48.69,48.75,14786.0,33.9391,33.96,33.9182,33.96,14786.0
2016-11-25 11:40:00,48.76,48.77,48.72,48.76,44628.0,33.9669,33.9739,33.9391,33.9669,44628.0
2016-11-25 11:50:00,48.75,48.87,48.74,48.85,16315.0,33.96,34.0435,33.953,34.0296,16315.0
2016-11-25 12:00:00,48.84,48.89,48.83,48.87,21503.0,34.0226,34.0575,34.0157,34.0435,21503.0
2016-11-25 12:10:00,48.87,48.87,48.83,48.84,13543.0,34.0435,34.0435,34.0157,34.0226,13543.0
2016-11-25 12:20:00,48.84,48.84,48.78,48.78,17585.0,34.0226,34.0226,33.9809,33.9809,17585.0
2016-11-25 12:30:00,48.78,48.84,48.77,48.84,41688.0,33.9809,34.0226,33.9739,34.0226,41688.0
2016-11-25 12:40:00,48.83,48.88,48.82,48.83,27885.0,34.0157,34.0505,34.0087,34.0157,27885.0
2016-11-25 12:50:00,48.83,48.88,48.8,48.84,60240.0,34.0157,34.0505,33.9948,34.0226,60240.0
2016-11-28 09:30:00,48.66,48.82,48.58,48.69,39941.0,33.8973,34.0087,33.8415,33.9182,39941.0
2016-11-28 09:40:00,48.7,48.71,48.51,48.58,46554.0,33.9251,33.9321,33.7928,33.8415,46554.0
2016-11-28 09:50:00,48.61,48.65,48.54,48.61,68598.0,33.8624,33.8903,33.8137,33.8624,68598.0
2016-11-28 10:00:00,48.61,48.76,48.57,48.73,48840.0,33.8624,33.9669,33.8346,33.946,48840.0
2016-11-28 10:10:00,48.73,48.76,48.7,48.72,60303.0,33.946,33.9669,33.9251,33.9391,60303.0
2016-11-28 10:20:00,48.71,48.74,48.65,48.67,31869.0,33.9321,33.953,33.8903,33.9042,31869.0
2016-11-28 10:30:00,48.68,48.76,48.66,48.68,23578.0,33.9112,33.9669,33.8973,33.9112,23578.0
2016-11-28 10:40:00,48.69,48.7,48.57,48.62,29468.0,33.9182,33.9251,33.8346,33.8694,29468.0
2016-11-28 10:50:00,48.61,48.65,48.54,48.56,45509.0,33.8624,33.8903,33.8137,33.8276,45509.0
2016-11-28 11:00:00,48.57,48.69,48.55,48.65,65971.0,33.8346,33.9182,33.8206,33.8903,65971.0
2016-11-28 11:10:00,48.65,48.72,48.65,48.67,46703.0,33.8903,33.9391,33.8903,33.9042,46703.0
2016-11-28 11:20:00,48.67,48.82,48.65,48.81,41427.0,33.9042,34.0087,33.8903,34.0018,41427.0
2016-11-28 11:30:00,48.81,48.88,48.8,48.86,32288.0,34.0018,34.0505,33.9948,34.0366,32288.0
2016-11-28 11:40:00,48.87,48.91,48.85,48.89,37761.0,34.0435,34.0714,34.0296,34.0575,37761.0
2016-11-28 11:50:00,48.89,48.89,48.81,48.82,20160.0,34.0575,34.0575,34.0018,34.0087,20160.0
2016-11-28 12:00:00,48.82,48.82,48.74,48.75,39369.0,34.0087,34.0087,33.953,33.96,39369.0
2016-11-28 12:10:00,48.74,48.76,48.72,48.73,30497.0,33.953,33.9669,33.9391,33.946,30497.0
2016-11-28 12:20:00,48.72,48.75,48.69,48.71,16040.0,33.9391,33.96,33.9182,33.9321,16040.0
2016-11-28 12:30:00,48.71,48.76,48.71,48.71,7457.0,33.9321,33.9669,33.9321,33.9321,7457.0
2016-11-28 12:40:00,48.72,48.72,48.64,48.65,10614.0,33.9391,33.9391,33.8833,33.8903,10614.0
2016-11-28 12:50:00,48.66,48.69,48.63,48.68,12602.0,33.8973,33.9182,33.8764,33.9112,12602.0
2016-11-28 13:00:00,48.68,48.69,48.64,48.69,37602.0,33.9112,33.9182,33.8833,33.9182,37602.0
2016-11-28 13:10:00,48.68,48.75,48.68,48.7,16809.0,33.9112,33.96,33.9112,33.9251,16809.0
2016-11-28 13:20:00,48.7,48.78,48.7,48.76,17321.0,33.9251,33.9809,33.9251,33.9669,17321.0
2016-11-28 13:30:00,48.76,48.77,48.74,48.75,16793.0,33.9669,33.9739,33.953,33.96,16793.0
2016-11-28 13:40:00,48.76,48.76,48.73,48.76,17392.0,33.9669,33.9669,33.946,33.9669,17392.0
2016-11-28 13:50:00,48.77,48.81,48.75,48.76,22242.0,33.9739,34.0018,33.96,33.9669,22242.0
2016-11-28 14:00:00,48.75,48.77,48.73,48.77,16593.0,33.96,33.9739,33.946,33.9739,16593.0
2016-11-28 14:10:00,48.76,48.82,48.75,48.8,20056.0,33.9669,34.0087,33.96,33.9948,20056.0
2016-11-28 14:20:00,48.8,48.81,48.76,48.81,18185.0,33.9948,34.0018,33.9669,34.0018,18185.0
2016-11-28 14:30:00,48.8,48.88,48.79,48.87,26001.0,33.9948,34.0505,33.9878,34.0435,26001.0
2016-11-28 14:40:00,48.87,48.91,48.86,48.87,17344.0,34.0435,34.0714,34.0366,34.0435,17344.0
2016-11-28 14:50:00,48.88,48.93,48.87,48.93,23626.0,34.0505,34.0853,34.0435,34.0853,23626.0
2016-11-28 15:00:00,48.93,48.93,48.89,48.92,22254.0,34.0853,34.0853,34.0575,34.0784,22254.0
2016-11-28 15:10:00,48.92,48.94,48.88,48.92,22132.0,34.0784,34.0923,34.0505,34.0784,22132.0
2016-11-28 15:20:00,48.92,48.93,48.73,48.73,82770.0,34.0784,34.0853,33.946,33.946,82770.0
2016-11-28 15:30:00,48.74,48.78,48.73,48.73,38145.0,33.953,33.9809,33.946,33.946,38145.0
2016-11-28 15:40:00,48.73,48.75,48.68,48.69,60266.0,33.946,33.96,33.9112,33.9182,60266.0
2016-11-28 15:50:00,48.69,48.72,48.65,48.69,252105.0,33.9182,33.9391,33.8903,33.9182,252105.0
2016-11-29 09:30:00,48.73,48.77,48.65,48.77,57377.0,33.946,33.9739,33.8903,33.9739,57377.0
2016-11-29 09:40:00,48.76,48.76,48.65,48.67,16666.0,33.9669,33.9669,33.8903,33.9042,16666.0
2016-11-29 09:50:00,48.66,48.76,48.63,48.69,36828.0,33.8973,33.9669,33.8764,33.9182,36828.0
2016-11-29 10:00:00,48.69,48.86,48.69,48.84,55353.0,33.9182,34.0366,33.9182,34.0226,55353.0
2016-11-29 10:10:00,48.85,48.92,48.84,48.85,65238.0,34.0296,34.0784,34.0226,34.0296,65238.0
2016-11-29 10:20:00,48.85,48.87,48.78,48.85,55793.0,34.0296,34.0435,33.9809,34.0296,55793.0
2016-11-29 10:30:00,48.87,48.96,48.86,48.92,34573.0,34.0435,34.1062,34.0366,34.0784,34573.0
2016-11-29 10:40:00,48.91,49.04,48.89,49.02,43637.0,34.0714,34.162,34.0575,34.148,43637.0
2016-11-29 10:50:00,49.01,49.08,48.99,49.08,22164.0,34.1411,34.1898,34.1271,34.1898,22164.0
2016-11-29 11:00:00,49.08,49.1,49.02,49.02,41997.0,34.1898,34.2038,34.148,34.148,41997.0
2016-11-29 11:10:00,49.02,49.06,48.97,48.98,20378.0,34.148,34.1759,34.1132,34.1202,20378.0
2016-11-29 11:20:00,48.98,49.0,48.93,48.97,19640.0,34.1202,34.1341,34.0853,34.1132,19640.0
2016-11-29 11:30:00,48.96,49.05,48.94,49.0,16809.0,34.1062,34.1689,34.0923,34.1341,16809.0
2016-11-29 11:40:00,49.0,49.09,49.0,49.05,21099.0,34.1341,34.1968,34.1341,34.1689,21099.0
2016-11-29 11:50:00,49.04,49.06,49.01,49.04,13173.0,34.162,34.1759,34.1411,34.162,13173.0
2016-11-29 12:00:00,49.04,49.05,49.02,49.03,14050.0,34.162,34.1689,34.148,34.155,14050.0
2016-11-29 12:10:00,49.02,49.04,48.88,48.9,38433.0,34.148,34.162,34.0505,34.0644,38433.0
2016-11-29 12:20:00,48.89,48.92,48.8,48.8,30939.0,34.0575,34.0784,33.9948,33.9948,30939.0
2016-11-29 12:30:00,48.81,48.88,48.78,48.85,18310.0,34.0018,34.0505,33.9809,34.0296,18310.0
2016-11-29 12:40:00,48.86,48.89,48.82,48.88,26912.0,34.0366,34.0575,34.0087,34.0505,26912.0
2016-11-29 12:50:00,48.89,48.96,48.85,48.93,35001.0,34.0575,34.1062,34.0296,34.0853,35001.0
2016-11-29 13:00:00,48.93,48.93,48.88,48.92,23488.0,34.0853,34.0853,34.0505,34.0784,23488.0
2016-11-29 13:10:00,48.92,48.97,48.91,48.92,12256.0,34.0784,34.1132,34.0714,34.0784,12256.0
2016-11-29 13:20:00,48.92,48.96,48.92,48.96,11773.0,34.0784,34.1062,34.0784,34.1062,11773.0
2016-11-29 13:30:00,48.96,48.99,48.92,48.95,10734.0,34.1062,34.1271,34.0784,34.0993,10734.0
2016-11-29 13:40:00,48.95,48.96,48.91,48.92,8976.0,34.0993,34.1062,34.0714,34.0784,8976.0
2016-11-29 13:50:00,48.92,49.0,48.92,49.0,15998.0,34.0784,34.1341,34.0784,34.1341,15998.0
2016-11-29 14:00:00,49.0,49.04,48.99,49.02,27760.0,34.1341,34.162,34.1271,34.148,27760.0
2016-11-29 14:10:00,49.01,49.03,48.97,49.0,31301.0,34.1411,34.155,34.1132,34.1341,31301.0
2016-11-29 14:20:00,49.0,49.03,48.99,48.99,39631.0,34.1341,34.155,34.1271,34.1271,39631.0
2016-11-29 14:30:00,48.98,49.03,48.97,49.03,24353.0,34.1202,34.155,34.1132,34.155,24353.0
2016-11-29 14:40:00,49.02,49.05,49.01,49.05,22562.0,34.148,34.1689,34.1411,34.1689,22562.0
2016-11-29 14:50:00,49.05,49.07,48.99,49.01,18488.0,34.1689,34.1829,34.1271,34.1411,18488.0
2016-11-29 15:00:00,49.01,49.01,48.91,48.91,28321.0,34.1411,34.1411,34.0714,34.0714,28321.0
2016-11-29 15:10:00,48.92,48.95,48.87,48.89,25243.0,34.0784,34.0993,34.0435,34.0575,25243.0
2016-11-29 15:20:00,48.9,48.92,48.87,48.92,30660.0,34.0644,34.0784,34.0435,34.0784,30660.0
2016-11-29 15:30:00,48.91,48.95,48.88,48.89,61234.0,34.0714,34.0993,34.0505,34.0575,61234.0
2016-11-29 15:40:00,48.89,48.9,48.8,48.84,69770.0,34.0575,34.0644,33.9948,34.0226,69770.0
2016-11-29 15:50:00,48.83,48.87,48.82,48.85,170570.0,34.0157,34.0435,34.0087,34.0296,170570.0
2016-11-30 09:30:00,48.96,48.96,48.65,48.91,89533.0,34.1062,34.1062,33.8903,34.0714,89533.0
2016-11-30 09:40:00,48.94,48.95,48.69,48.85,53480.0,34.0923,34.0993,33.9182,34.0296,53480.0
2016-11-30 09:50:00,48.86,48.87,48.62,48.63,19046.0,34.0366,34.0435,33.8694,33.8764,19046.0
2016-11-30 10:00:00,48.64,48.72,48.61,48.71,20279.0,33.8833,33.9391,33.8624,33.9321,20279.0
2016-11-30 10:10:00,48.71,48.75,48.66,48.7,31686.0,33.9321,33.96,33.8973,33.9251,31686.0
2016-11-30 10:20:00,48.69,48.74,48.68,48.68,23779.0,33.9182,33.953,33.9112,33.9112,23779.0
2016-11-30 10:30:00,48.68,48.74,48.67,48.73,39655.0,33.9112,33.953,33.9042,33.946,39655.0
2016-11-30 10:40:00,48.72,48.76,48.7,48.76,53243.0,33.9391,33.9669,33.9251,33.9669,53243.0
2016-11-30 10:50:00,48.76,48.85,48.75,48.79,12207.0,33.9669,34.0296,33.96,33.9878,12207.0
2016-11-30 11:00:00,48.78,48.8,48.71,48.79,38199.0,33.9809,33.9948,33.9321,33.9878,38199.0
2016-11-30 11:10:00,48.79,48.83,48.78,48.8,22749.0,33.9878,34.0157,33.9809,33.9948,22749.0
2016-11-30 11:20:00,48.8,48.88,48.79,48.81,44535.0,33.9948,34.0505,33.9878,34.0018,44535.0
2016-11-30 11:30:00,48.82,48.87,48.78,48.84,27304.0,34.0087,34.0435,33.9809,34.0226,27304.0
2016-11-30 11:40:00,48.84,48.92,48.83,48.92,23184.0,34.0226,34.0784,34.0157,34.0784,23184.0
2016-11-30 11:50:00,48.92,48.96,48.89,48.93,25181.0,34.0784,34.1062,34.0575,34.0853,25181.0
2016-11-30 12:00:00,48.92,48.93,48.84,48.85,38812.0,34.0784,34.0853,34.0226,34.0296,38812.0
2016-11-30 12:10:00,48.85,48.87,48.83,48.84,25341.0,34.0296,34.0435,34.0157,34.0226,25341.0
2016-11-30 12:20:00,48.84,48.93,48.84,48.92,48991.0,34.0226,34.0853,34.0226,34.0784,48991.0
2016-11-30 12:30:00,48.91,48.93,48.87,48.88,35606.0,34.0714,34.0853,34.0435,34.0505,35606.0
2016-11-30 12:40:00,48.88,48.93,48.87,48.89,39419.0,34.0505,34.0853,34.0435,34.0575,39419.0
2016-11-30 12:50:00,48.88,48.88,48.78,48.8,48453.0,34.0505,34.0505,33.9809,33.9948,48453.0
2016-11-30 13:00:00,48.8,48.83,48.74,48.76,37073.0,33.9948,34.0157,33.953,33.9669,37073.0
2016-11-30 13:10:00,48.76,48.77,48.69,48.71,20976.0,33.9669,33.9739,33.9182,33.9321,20976.0
2016-11-30 13:20:00,48.7,48.75,48.68,48.7,51626.0,33.9251,33.96,33.9112,33.9251,51626.0
2016-11-30 13:30:00,48.7,48.73,48.68,48.68,18551.0,33.9251,33.946,33.9112,33.9112,18551.0
2016-11-30 13:40:00,48.69,48.8,48.68,48.78,36648.0,33.9182,33.9948,33.9112,33.9809,36648.0
2016-11-30 13:50:00,48.78,48.81,48.72,48.73,40894.0,33.9809,34.0018,33.9391,33.946,40894.0
2016-11-30 14:00:00,48.72,48.73,48.59,48.65,21167.0,33.9391,33.946,33.8485,33.8903,21167.0
2016-11-30 14:10:00,48.65,48.67,48.57,48.59,28431.0,33.8903,33.9042,33.8346,33.8485,28431.0
2016-11-30 14:20:00,48.59,48.6,48.55,48.57,25349.0,33.8485,33.8555,33.8206,33.8346,25349.0
2016-11-30 14:30:00,48.57,48.58,48.53,48.55,28607.0,33.8346,33.8415,33.8067,33.8206,28607.0
2016-11-30 14:40:00,48.56,48.56,48.49,48.5,29284.0,33.8276,33.8276,33.7788,33.7858,29284.0
2016-11-30 14:50:00,48.5,48.61,48.5,48.61,42568.0,33.7858,33.8624,33.7858,33.8624,42568.0
2016-11-30 15:00:00,48.61,48.69,48.61,48.65,31869.0,33.8624,33.9182,33.8624,33.8903,31869.0
2016-11-30 15:10:00,48.64,48.73,48.6,48.69,37224.0,33.8833,33.946,33.8555,33.9182,37224.0
2016-11-30 15:20:00,48.7,48.8,48.7,48.77,47006.0,33.9251,33.9948,33.9251,33.9739,47006.0
2016-11-30 15:30:00,48.77,48.88,48.75,48.76,94411.0,33.9739,34.0505,33.96,33.9669,94411.0
2016-11-30 15:40:00,48.76,48.81,48.71,48.8,95223.0,33.9669,34.0018,33.9321,33.9948,95223.0
2016-11-30 15:50:00,48.8,48.82,48.73,48.73,226197.0,33.9948,34.0087,33.946,33.946,226197.0
2016-12-01 09:30:00,48.94,49.09,48.9,49.08,110977.0,34.0923,34.1968,34.0644,34.1898,110977.0
2016-12-01 09:40:00,49.07,49.34,49.07,49.31,89474.0,34.1829,34.371,34.1829,34.3501,89474.0
2016-12-01 09:50:00,49.3,49.41,49.17,49.23,107595.0,34.3431,34.4197,34.2525,34.2943,107595.0
2016-12-01 10:00:00,49.23,49.4,49.12,49.38,49749.0,34.2943,34.4128,34.2177,34.3988,49749.0
2016-12-01 10:10:00,49.35,49.37,49.3,49.34,32290.0,34.3779,34.3919,34.3431,34.371,32290.0
2016-12-01 10:20:00,49.34,49.36,49.25,49.28,39687.0,34.371,34.3849,34.3083,34.3292,39687.0
2016-12-01 10:30:00,49.26,49.35,49.21,49.33,71885.0,34.3152,34.3779,34.2804,34.364,71885.0
2016-12-01 10:40:00,49.33,49.42,49.29,49.4,50712.0,34.364,34.4267,34.3361,34.4128,50712.0
2016-12-01 10:50:00,49.39,49.46,49.37,49.41,43845.0,34.4058,34.4546,34.3919,34.4197,43845.0
2016-12-01 11:00:00,49.41,49.45,49.39,49.43,47509.0,34.4197,34.4476,34.4058,34.4337,47509.0
2016-12-01 11:10:00,49.43,49.46,49.39,49.45,68434.0,34.4337,34.4546,34.4058,34.4476,68434.0
2016-12-01 11:20:00,49.44,49.55,49.4,49.5,100172.0,34.4406,34.5172,34.4128,34.4824,100172.0
2016-12-01 11:30:00,49.5,49.58,49.47,49.53,92050.0,34.4824,34.5381,34.4615,34.5033,92050.0
2016-12-01 11:40:00,49.51,49.56,49.49,49.55,30181.0,34.4894,34.5242,34.4754,34.5172,30181.0
2016-12-01 11:50:00,49.55,49.6,49.54,49.59,34537.0,34.5172,34.5521,34.5103,34.5451,34537.0
2016-12-01 12:00:00,49.6,49.63,49.58,49.59,75095.0,34.5521,34.573,34.5381,34.5451,75095.0
2016-12-01 12:10:00,49.6,49.66,49.59,49.65,49569.0,34.5521,34.5939,34.5451,34.5869,49569.0
2016-12-01 12:20:00,49.66,49.68,49.64,49.65,70381.0,34.5939,34.6078,34.5799,34.5869,70381.0
2016-12-01 12:30:00,49.65,49.72,49.65,49.71,40003.0,34.5869,34.6357,34.5869,34.6287,40003.0
2016-12-01 12:40:00,49.71,49.74,49.66,49.71,100890.0,34.6287,34.6496,34.5939,34.6287,100890.0
2016-12-01 12:50:00,49.71,49.74,49.68,49.71,89901.0,34.6287,34.6496,34.6078,34.6287,89901.0
2016-12-01 13:00:00,49.71,49.73,49.64,49.65,64252.0,34.6287,34.6426,34.5799,34.5869,64252.0
2016-12-01 13:10:00,49.65,49.69,49.58,49.68,57018.0,34.5869,34.6148,34.5381,34.6078,57018.0
2016-12-01 13:20:00,49.68,49.71,49.66,49.7,70086.0,34.6078,34.6287,34.5939,34.6217,70086.0
2016-12-01 13:30:00,49.7,49.72,49.68,49.7,40053.0,34.6217,34.6357,34.6078,34.6217,40053.0
2016-12-01 13:40:00,49.7,49.71,49.55,49.55,74177.0,34.6217,34.6287,34.5172,34.5172,74177.0
2016-12-01 13:50:00,49.55,49.58,49.49,49.52,75665.0,34.5172,34.5381,34.4754,34.4963,75665.0
2016-12-01 14:00:00,49.52,49.6,49.52,49.55,45882.0,34.4963,34.5521,34.4963,34.5172,45882.0
2016-12-01 14:10:00,49.55,49.67,49.55,49.66,47675.0,34.5172,34.6008,34.5172,34.5939,47675.0
2016-12-01 14:20:00,49.66,49.66,49.54,49.61,45926.0,34.5939,34.5939,34.5103,34.559,45926.0
2016-12-01 14:30:00,49.6,49.67,49.59,49.65,54271.0,34.5521,34.6008,34.5451,34.5869,54271.0
2016-12-01 14:40:00,49.64,49.67,49.56,49.58,34540.0,34.5799,34.6008,34.5242,34.5381,34540.0
2016-12-01 14:50:00,49.57,49.64,49.57,49.62,71409.0,34.5312,34.5799,34.5312,34.566,71409.0
2016-12-01 15:00:00,49.62,49.64,49.56,49.61,79895.0,34.566,34.5799,34.5242,34.559,79895.0
2016-12-01 15:10:00,49.61,49.66,49.49,49.57,138619.0,34.559,34.5939,34.4754,34.5312,138619.0
2016-12-01 15:20:00,49.57,49.58,49.51,49.52,60090.0,34.5312,34.5381,34.4894,34.4963,60090.0
2016-12-01 15:30:00,49.52,49.56,49.49,49.5,76410.0,34.4963,34.5242,34.4754,34.4824,76410.0
2016-12-01 15:40:00,49.49,49.56,49.49,49.52,99392.0,34.4754,34.5242,34.4754,34.4963,99392.0
2016-12-01 15:50:00,49.52,49.75,49.51,49.73,405937.0,34.4963,34.6566,34.4894,34.6426,405937.0
2016-12-02 09:30:00,49.74,49.76,49.37,49.57,87574.0,34.6496,34.6635,34.3919,34.5312,87574.0
2016-12-02 09:40:00,49.55,49.69,49.49,49.69,76412.0,34.5172,34.6148,34.4754,34.6148,76412.0
2016-12-02 09:50:00,49.7,49.8,49.68,49.72,51342.0,34.6217,34.6914,34.6078,34.6357,51342.0
2016-12-02 10:00:00,49.73,49.77,49.64,49.72,95551.0,34.6426,34.6705,34.5799,34.6357,95551.0
2016-12-02 10:10:00,49.72,49.8,49.69,49.79,97952.0,34.6357,34.6914,34.6148,34.6844,97952.0
2016-12-02 10:20:00,49.78,49.8,49.73,49.77,41733.0,34.6775,34.6914,34.6426,34.6705,41733.0
2016-12-02 10:30:00,49.77,49.87,49.77,49.83,27771.0,34.6705,34.7402,34.6705,34.7123,27771.0
2016-12-02 10:40:00,49.83,49.85,49.75,49.76,28908.0,34.7123,34.7262,34.6566,34.6635,28908.0
2016-12-02 10:50:00,49.77,49.8,49.74,49.77,23696.0,34.6705,34.6914,34.6496,34.6705,23696.0
2016-12-02 11:00:00,49.77,49.84,49.74,49.82,40608.0,34.6705,34.7193,34.6496,34.7053,40608.0
2016-12-02 11:10:00,49.81,49.9,49.79,49.83,23244.0,34.6984,34.7611,34.6844,34.7123,23244.0
2016-12-02 11:20:00,49.81,49.82,49.78,49.79,32161.0,34.6984,34.7053,34.6775,34.6844,32161.0
2016-12-02 11:30:00,49.79,49.87,49.79,49.87,33992.0,34.6844,34.7402,34.6844,34.7402,33992.0
2016-12-02 11:40:00,49.87,49.9,49.79,49.8,20969.0,34.7402,34.7611,34.6844,34.6914,20969.0
2016-12-02 11:50:00,49.8,49.85,49.72,49.8,46624.0,34.6914,34.7262,34.6357,34.6914,46624.0
2016-12-02 12:00:00,49.79,49.86,49.76,49.83,26512.0,34.6844,34.7332,34.6635,34.7123,26512.0
2016-12-02 12:10:00,49.82,49.86,49.8,49.81,24582.0,34.7053,34.7332,34.6914,34.6984,24582.0
2016-12-02 12:20:00,49.82,49.83,49.79,49.81,27253.0,34.7053,34.7123,34.6844,34.6984,27253.0
2016-12-02 12:30:00,49.8,49.82,49.78,49.79,25620.0,34.6914,34.7053,34.6775,34.6844,25620.0
2016-12-02 12:40:00,49.78,49.82,49.76,49.79,45524.0,34.6775,34.7053,34.6635,34.6844,45524.0
2016-12-02 12:50:00,49.8,49.87,49.8,49.84,21926.0,34.6914,34.7402,34.6914,34.7193,21926.0
2016-12-02 13:00:00,49.84,49.89,49.82,49.88,21835.0,34.7193,34.7541,34.7053,34.7471,21835.0
2016-12-02 13:10:00,49.89,49.91,49.83,49.9,41518.0,34.7541,34.768,34.7123,34.7611,41518.0
2016-12-02 13:20:00,49.91,49.93,49.87,49.91,27783.0,34.768,34.782,34.7402,34.768,27783.0
2016-12-02 13:30:00,49.92,49.97,49.91,49.96,69458.0,34.775,34.8098,34.768,34.8029,69458.0
2016-12-02 13:40:00,49.96,50.0,49.95,49.98,42640.0,34.8029,34.8307,34.7959,34.8168,42640.0
2016-12-02 13:50:00,49.98,49.98,49.93,49.95,36714.0,34.8168,34.8168,34.782,34.7959,36714.0
2016-12-02 14:00:00,49.95,50.07,49.94,50.07,149138.0,34.7959,34.8795,34.7889,34.8795,149138.0
2016-12-02 14:10:00,50.06,50.21,50.05,50.21,92412.0,34.8725,34.977,34.8656,34.977,92412.0
2016-12-02 14:20:00,50.2,50.38,50.18,50.18,176970.0,34.97,35.0954,34.9561,34.9561,176970.0
2016-12-02 14:30:00,50.17,50.25,50.12,50.23,75090.0,34.9491,35.0049,34.9143,34.9909,75090.0
2016-12-02 14:40:00,50.23,50.28,50.19,50.23,56523.0,34.9909,35.0258,34.9631,34.9909,56523.0
2016-12-02 14:50:00,50.23,50.23,50.15,50.16,70552.0,34.9909,34.9909,34.9352,34.9422,70552.0
2016-12-02 15:00:00,50.16,50.29,50.15,50.24,67496.0,34.9422,35.0327,34.9352,34.9979,67496.0
2016-12-02 15:10:00,50.25,50.43,50.23,50.4,115444.0,35.0049,35.1303,34.9909,35.1094,115444.0
2016-12-02 15:20:00,50.39,50.39,50.27,50.37,125584.0,35.1024,35.1024,35.0188,35.0885,125584.0
2016-12-02 15:30:00,50.37,50.46,50.36,50.46,106523.0,35.0885,35.1512,35.0815,35.1512,106523.0
2016-12-02 15:40:00,50.46,50.46,50.35,50.4,170648.0,35.1512,35.1512,35.0745,35.1094,170648.0
2016-12-02 15:50:00,50.39,50.47,50.37,50.46,445193.0,35.1024,35.1581,35.0885,35.1512,445193.0
2016-12-05 09:30:00,50.96,51.27,50.75,50.98,159072.0,35.4995,35.7154,35.3532,35.5134,159072.0
2016-12-05 09:40:00,50.96,51.05,50.95,51.01,104351.0,35.4995,35.5622,35.4925,35.5343,104351.0
2016-12-05 09:50:00,51.0,51.03,50.96,51.03,51734.0,35.5273,35.5482,35.4995,35.5482,51734.0
2016-12-05 10:00:00,51.03,51.06,50.98,51.0,95628.0,35.5482,35.5691,35.5134,35.5273,95628.0
2016-12-05 10:10:00,51.0,51.23,50.98,51.23,121571.0,35.5273,35.6876,35.5134,35.6876,121571.0
2016-12-05 10:20:00,51.23,51.27,51.07,51.16,316442.0,35.6876,35.7154,35.5761,35.6388,316442.0
2016-12-05 10:30:00,51.16,51.2,51.02,51.07,78076.0,35.6388,35.6667,35.5413,35.5761,78076.0
2016-12-05 10:40:00,51.07,51.09,50.94,50.98,54615.0,35.5761,35.59,35.4855,35.5134,54615.0
2016-12-05 10:50:00,50.99,51.04,50.91,51.03,61490.0,35.5204,35.5552,35.4646,35.5482,61490.0
2016-12-05 11:00:00,51.03,51.1,50.99,51.1,65186.0,35.5482,35.597,35.5204,35.597,65186.0
2016-12-05 11:10:00,51.1,51.18,51.06,51.15,62239.0,35.597,35.6527,35.5691,35.6318,62239.0
2016-12-05 11:20:00,51.14,51.14,51.01,51.01,24073.0,35.6249,35.6249,35.5343,35.5343,24073.0
2016-12-05 11:30:00,51.0,51.25,50.99,51.15,111948.0,35.5273,35.7015,35.5204,35.6318,111948.0
2016-12-05 11:40:00,51.16,51.25,51.1,51.23,18911.0,35.6388,35.7015,35.597,35.6876,18911.0
2016-12-05 11:50:00,51.23,51.25,51.09,51.17,21556.0,35.6876,35.7015,35.59,35.6458,21556.0
2016-12-05 12:00:00,51.18,51.25,51.16,51.16,43521.0,35.6527,35.7015,35.6388,35.6388,43521.0
2016-12-05 12:10:00,51.17,51.26,51.16,51.24,69424.0,35.6458,35.7085,35.6388,35.6945,69424.0
2016-12-05 12:20:00,51.25,51.3,51.22,51.28,93026.0,35.7015,35.7363,35.6806,35.7224,93026.0
2016-12-05 12:30:00,51.28,51.28,51.09,51.11,54787.0,35.7224,35.7224,35.59,35.604,54787.0
2016-12-05 12:40:00,51.12,51.2,51.08,51.11,63629.0,35.6109,35.6667,35.5831,35.604,63629.0
2016-12-05 12:50:00,51.11,51.18,51.09,51.16,24292.0,35.604,35.6527,35.59,35.6388,24292.0
2016-12-05 13:00:00,51.16,51.18,51.12,51.13,35880.0,35.6388,35.6527,35.6109,35.6179,35880.0
2016-12-05 13:10:00,51.14,51.17,51.13,51.14,28481.0,35.6249,35.6458,35.6179,35.6249,28481.0
2016-12-05 13:20:00,51.14,51.15,51.1,51.13,20639.0,35.6249,35.6318,35.597,35.6179,20639.0
2016-12-05 13:30:00,51.13,51.17,51.12,51.16,23244.0,35.6179,35.6458,35.6109,35.6388,23244.0
2016-12-05 13:40:00,51.16,51.19,51.15,51.17,36143.0,35.6388,35.6597,35.6318,35.6458,36143.0
2016-12-05 13:50:00,51.16,51.21,51.16,51.21,27063.0,35.6388,35.6736,35.6388,35.6736,27063.0
2016-12-05 14:00:00,51.21,51.21,51.16,51.19,46390.0,35.6736,35.6736,35.6388,35.6597,46390.0
2016-12-05 14:10:00,51.19,51.2,51.08,51.13,49160.0,35.6597,35.6667,35.5831,35.6179,49160.0
2016-12-05 14:20:00,51.13,51.16,51.12,51.14,37054.0,35.6179,35.6388,35.6109,35.6249,37054.0
2016-12-05 14:30:00,51.13,51.16,51.06,51.07,50849.0,35.6179,35.6388,35.5691,35.5761,50849.0
2016-12-05 14:40:00,51.07,51.15,51.06,51.15,47219.0,35.5761,35.6318,35.5691,35.6318,47219.0
2016-12-05 14:50:00,51.14,51.19,51.14,51.15,39647.0,35.6249,35.6597,35.6249,35.6318,39647.0
2016-12-05 15:00:00,51.17,51.2,51.15,51.2,55713.0,35.6458,35.6667,35.6318,35.6667,55713.0
2016-12-05 15:10:00,51.2,51.27,51.17,51.27,113064.0,35.6667,35.7154,35.6458,35.7154,113064.0
2016-12-05 15:20:00,51.27,51.35,51.27,51.35,84363.0,35.7154,35.7712,35.7154,35.7712,84363.0
2016-12-05 15:30:00,51.35,51.38,51.34,51.37,130551.0,35.7712,35.792,35.7642,35.7851,130551.0
2016-12-05 15:40:00,51.36,51.43,51.36,51.41,196163.0,35.7781,35.8269,35.7781,35.8129,196163.0
2016-12-05 15:50:00,51.42,51.46,51.4,51.41,326071.0,35.8199,35.8478,35.806,35.8129,326071.0
2016-12-06 09:30:00,51.25,51.25,51.0,51.17,105573.0,35.7015,35.7015,35.5273,35.6458,105573.0
2016-12-06 09:40:00,51.17,51.24,51.01,51.17,66663.0,35.6458,35.6945,35.5343,35.6458,66663.0
2016-12-06 09:50:00,51.17,51.19,51.0,51.03,38326.0,35.6458,35.6597,35.5273,35.5482,38326.0
2016-12-06 10:00:00,51.06,51.2,51.06,51.18,44266.0,35.5691,35.6667,35.5691,35.6527,44266.0
2016-12-06 10:10:00,51.17,51.41,51.17,51.37,67043.0,35.6458,35.8129,35.6458,35.7851,67043.0
2016-12-06 10:20:00,51.37,51.42,51.26,51.28,27474.0,35.7851,35.8199,35.7085,35.7224,27474.0
2016-12-06 10:30:00,51.28,51.46,51.28,51.46,19709.0,35.7224,35.8478,35.7224,35.8478,19709.0
2016-12-06 10:40:00,51.46,51.57,51.46,51.51,33809.0,35.8478,35.9244,35.8478,35.8826,33809.0
2016-12-06 10:50:00,51.51,51.52,51.38,51.4,21253.0,35.8826,35.8896,35.792,35.806,21253.0
2016-12-06 11:00:00,51.4,51.42,51.28,51.41,67443.0,35.806,35.8199,35.7224,35.8129,67443.0
2016-12-06 11:10:00,51.42,51.52,51.39,51.5,37936.0,35.8199,35.8896,35.799,35.8756,37936.0
2016-12-06 11:20:00,51.51,51.55,51.42,51.53,91743.0,35.8826,35.9105,35.8199,35.8965,91743.0
2016-12-06 11:30:00,51.53,51.53,51.38,51.48,51570.0,35.8965,35.8965,35.792,35.8617,51570.0
2016-12-06 11:40:00,51.47,51.54,51.43,51.44,80156.0,35.8547,35.9035,35.8269,35.8338,80156.0
2016-12-06 11:50:00,51.43,51.46,51.35,51.38,33266.0,35.8269,35.8478,35.7712,35.792,33266.0
2016-12-06 12:00:00,51.39,51.48,51.39,51.46,21477.0,35.799,35.8617,35.799,35.8478,21477.0
2016-12-06 12:10:00,51.46,51.49,51.45,51.46,37313.0,35.8478,35.8687,35.8408,35.8478,37313.0
2016-12-06 12:20:00,51.46,51.51,51.43,51.51,25288.0,35.8478,35.8826,35.8269,35.8826,25288.0
2016-12-06 12:30:00,51.51,51.52,51.45,51.45,19940.0,35.8826,35.8896,35.8408,35.8408,19940.0
2016-12-06 12:40:00,51.45,51.46,51.39,51.4,11819.0,35.8408,35.8478,35.799,35.806,11819.0
2016-12-06 12:50:00,51.41,51.43,51.37,51.43,17676.0,35.8129,35.8269,35.7851,35.8269,17676.0
2016-12-06 13:00:00,51.44,51.55,51.44,51.53,16851.0,35.8338,35.9105,35.8338,35.8965,16851.0
2016-12-06 13:10:00,51.52,51.54,51.46,51.52,25296.0,35.8896,35.9035,35.8478,35.8896,25296.0
2016-12-06 13:20:00,51.52,51.61,51.51,51.58,44815.0,35.8896,35.9523,35.8826,35.9314,44815.0
2016-12-06 13:30:00,51.59,51.62,51.54,51.55,21428.0,35.9383,35.9592,35.9035,35.9105,21428.0
2016-12-06 13:40:00,51.55,51.57,51.5,51.52,30052.0,35.9105,35.9244,35.8756,35.8896,30052.0
2016-12-06 13:50:00,51.51,51.53,51.44,51.46,28089.0,35.8826,35.8965,35.8338,35.8478,28089.0
2016-12-06 14:00:00,51.47,51.49,51.44,51.46,19906.0,35.8547,35.8687,35.8338,35.8478,19906.0
2016-12-06 14:10:00,51.45,51.55,51.43,51.52,49288.0,35.8408,35.9105,35.8269,35.8896,49288.0
2016-12-06 14:20:00,51.51,51.62,51.49,51.6,34923.0,35.8826,35.9592,35.8687,35.9453,34923.0
2016-12-06 14:30:00,51.61,51.72,51.6,51.71,74414.0,35.9523,36.0289,35.9453,36.0219,74414.0
2016-12-06 14:40:00,51.72,51.77,51.7,51.77,51556.0,36.0289,36.0637,36.015,36.0637,51556.0
2016-12-06 14:50:00,51.78,51.78,51.71,51.73,48089.0,36.0707,36.0707,36.0219,36.0359,48089.0
2016-12-06 15:00:00,51.73,51.74,51.66,51.68,35899.0,36.0359,36.0428,35.9871,36.001,35899.0
2016-12-06 15:10:00,51.68,51.7,51.63,51.7,91829.0,36.001,36.015,35.9662,36.015,91829.0
2016-12-06 15:20:00,51.69,51.74,51.68,51.74,47819.0,36.008,36.0428,36.001,36.0428,47819.0
2016-12-06 15:30:00,51.74,51.76,51.71,51.75,73286.0,36.0428,36.0568,36.0219,36.0498,73286.0
2016-12-06 15:40:00,51.75,51.76,51.68,51.76,105253.0,36.0498,36.0568,36.001,36.0568,105253.0
2016-12-06 15:50:00,51.75,51.8,51.74,51.77,179576.0,36.0498,36.0846,36.0428,36.0637,179576.0
2016-12-07 09:30:00,51.87,52.23,51.87,52.14,66538.0,36.1334,36.3842,36.1334,36.3215,66538.0
2016-12-07 09:40:00,52.17,52.18,52.0,52.08,37980.0,36.3424,36.3493,36.224,36.2797,37980.0
2016-12-07 09:50:00,52.08,52.49,52.07,52.47,73376.0,36.2797,36.5653,36.2727,36.5514,73376.0
2016-12-07 10:00:00,52.47,52.58,52.45,52.48,124982.0,36.5514,36.628,36.5374,36.5583,124982.0
2016-12-07 10:10:00,52.5,52.6,52.42,52.57,54105.0,36.5723,36.6419,36.5165,36.621,54105.0
2016-12-07 10:20:00,52.57,52.62,52.55,52.57,26704.0,36.621,36.6559,36.6071,36.621,26704.0
2016-12-07 10:30:00,52.58,52.65,52.54,52.59,67619.0,36.628,36.6768,36.6001,36.635,67619.0
2016-12-07 10:40:00,52.59,52.63,52.35,52.38,55420.0,36.635,36.6628,36.4678,36.4887,55420.0
2016-12-07 10:50:00,52.38,52.46,52.32,52.45,21727.0,36.4887,36.5444,36.4469,36.5374,21727.0
2016-12-07 11:00:00,52.45,52.49,52.33,52.33,46509.0,36.5374,36.5653,36.4538,36.4538,46509.0
2016-12-07 11:10:00,52.34,52.43,52.32,52.4,25629.0,36.4608,36.5235,36.4469,36.5026,25629.0
2016-12-07 11:20:00,52.4,52.43,52.29,52.36,25898.0,36.5026,36.5235,36.426,36.4747,25898.0
2016-12-07 11:30:00,52.36,52.52,52.36,52.52,17075.0,36.4747,36.5862,36.4747,36.5862,17075.0
2016-12-07 11:40:00,52.53,52.58,52.5,52.56,18818.0,36.5932,36.628,36.5723,36.6141,18818.0
2016-12-07 11:50:00,52.57,52.61,52.55,52.59,53216.0,36.621,36.6489,36.6071,36.635,53216.0
2016-12-07 12:00:00,52.57,52.61,52.54,52.58,49071.0,36.621,36.6489,36.6001,36.628,49071.0
2016-12-07 12:10:00,52.58,52.6,52.54,52.54,31759.0,36.628,36.6419,36.6001,36.6001,31759.0
2016-12-07 12:20:00,52.54,52.59,52.53,52.54,20598.0,36.6001,36.635,36.5932,36.6001,20598.0
2016-12-07 12:30:00,52.54,52.56,52.51,52.52,18988.0,36.6001,36.6141,36.5792,36.5862,18988.0
2016-12-07 12:40:00,52.53,52.55,52.49,52.54,26886.0,36.5932,36.6071,36.5653,36.6001,26886.0
2016-12-07 12:50:00,52.53,52.59,52.51,52.58,23427.0,36.5932,36.635,36.5792,36.628,23427.0
2016-12-07 13:00:00,52.58,52.62,52.54,52.6,28553.0,36.628,36.6559,36.6001,36.6419,28553.0
2016-12-07 13:10:00,52.61,52.65,52.59,52.64,28705.0,36.6489,36.6768,36.635,36.6698,28705.0
2016-12-07 13:20:00,52.65,52.79,52.64,52.75,31603.0,36.6768,36.7743,36.6698,36.7464,31603.0
2016-12-07 13:30:00,52.75,52.79,52.74,52.78,26935.0,36.7464,36.7743,36.7394,36.7673,26935.0
2016-12-07 13:40:00,52.78,52.9,52.77,52.9,27784.0,36.7673,36.8509,36.7603,36.8509,27784.0
2016-12-07 13:50:00,52.88,52.99,52.87,52.96,28169.0,36.837,36.9136,36.83,36.8927,28169.0
2016-12-07 14:00:00,52.95,53.0,52.88,52.96,47484.0,36.8857,36.9206,36.837,36.8927,47484.0
2016-12-07 14:10:00,52.97,52.98,52.91,52.94,53228.0,36.8997,36.9066,36.8579,36.8788,53228.0
2016-12-07 14:20:00,52.94,52.97,52.89,52.89,49834.0,36.8788,36.8997,36.8439,36.8439,49834.0
2016-12-07 14:30:00,52.89,52.9,52.84,52.86,32544.0,36.8439,36.8509,36.8091,36.823,32544.0
2016-12-07 14:40:00,52.87,52.97,52.85,52.97,63409.0,36.83,36.8997,36.8161,36.8997,63409.0
2016-12-07 14:50:00,52.96,53.08,52.95,53.07,50794.0,36.8927,36.9763,36.8857,36.9693,50794.0
2016-12-07 15:00:00,53.08,53.22,52.99,53.2,79134.0,36.9763,37.0738,36.9136,37.0599,79134.0
2016-12-07 15:10:00,53.2,53.23,53.09,53.12,59778.0,37.0599,37.0808,36.9833,37.0042,59778.0
2016-12-07 15:20:00,53.11,53.23,53.09,53.22,123840.0,36.9972,37.0808,36.9833,37.0738,123840.0
2016-12-07 15:30:00,53.21,53.27,53.2,53.26,120795.0,37.0669,37.1087,37.0599,37.1017,120795.0
2016-12-07 15:40:00,53.26,53.27,53.15,53.16,147175.0,37.1017,37.1087,37.0251,37.032,147175.0
2016-12-07 15:50:00,53.16,53.34,53.12,53.29,439537.0,37.032,37.1574,37.0042,37.1226,439537.0
2016-12-08 09:30:00,53.45,53.5,53.21,53.36,74543.0,37.234,37.2689,37.0669,37.1713,74543.0
2016-12-08 09:40:00,53.36,53.46,53.27,53.3,40767.0,37.1713,37.241,37.1087,37.1295,40767.0
2016-12-08 09:50:00,53.32,53.48,53.19,53.21,39280.0,37.1435,37.2549,37.0529,37.0669,39280.0
2016-12-08 10:00:00,53.19,53.33,53.14,53.32,49983.0,37.0529,37.1504,37.0181,37.1435,49983.0
2016-12-08 10:10:00,53.31,53.31,53.14,53.24,63476.0,37.1365,37.1365,37.0181,37.0878,63476.0
2016-12-08 10:20:00,53.22,53.25,53.12,53.14,49552.0,37.0738,37.0947,37.0042,37.0181,49552.0
2016-12-08 10:30:00,53.14,53.26,53.11,53.26,37202.0,37.0181,37.1017,36.9972,37.1017,37202.0
2016-12-08 10:40:00,53.24,53.29,53.19,53.19,26195.0,37.0878,37.1226,37.0529,37.0529,26195.0
2016-12-08 10:50:00,53.2,53.28,53.17,53.22,24748.0,37.0599,37.1156,37.039,37.0738,24748.0
2016-12-08 11:00:00,53.22,53.37,53.22,53.35,31388.0,37.0738,37.1783,37.0738,37.1644,31388.0
2016-12-08 11:10:00,53.36,53.51,53.35,53.51,33399.0,37.1713,37.2758,37.1644,37.2758,33399.0
2016-12-08 11:20:00,53.52,53.53,53.42,53.48,33246.0,37.2828,37.2898,37.2131,37.2549,33246.0
2016-12-08 11:30:00,53.49,53.52,53.42,53.43,17009.0,37.2619,37.2828,37.2131,37.2201,17009.0
2016-12-08 11:40:00,53.43,53.48,53.39,53.48,28003.0,37.2201,37.2549,37.1922,37.2549,28003.0
2016-12-08 11:50:00,53.47,53.53,53.45,53.46,20950.0,37.248,37.2898,37.234,37.241,20950.0
2016-12-08 12:00:00,53.47,53.5,53.44,53.48,21271.0,37.248,37.2689,37.2271,37.2549,21271.0
2016-12-08 12:10:00,53.49,53.55,53.46,53.53,34625.0,37.2619,37.3037,37.241,37.2898,34625.0
2016-12-08 12:20:00,53.53,53.67,53.48,53.6,21915.0,37.2898,37.3873,37.2549,37.3385,21915.0
2016-12-08 12:30:00,53.6,53.71,53.58,53.69,46975.0,37.3385,37.4152,37.3246,37.4012,46975.0
2016-12-08 12:40:00,53.68,53.83,53.67,53.81,28343.0,37.3943,37.4988,37.3873,37.4848,28343.0
2016-12-08 12:50:00,53.8,53.81,53.72,53.79,27376.0,37.4779,37.4848,37.4221,37.4709,27376.0
2016-12-08 13:00:00,53.79,53.82,53.77,53.81,29999.0,37.4709,37.4918,37.457,37.4848,29999.0
2016-12-08 13:10:00,53.8,53.84,53.79,53.81,28033.0,37.4779,37.5057,37.4709,37.4848,28033.0
2016-12-08 13:20:00,53.81,53.88,53.73,53.87,93053.0,37.4848,37.5336,37.4291,37.5266,93053.0
2016-12-08 13:30:00,53.85,53.95,53.83,53.93,34848.0,37.5127,37.5823,37.4988,37.5684,34848.0
2016-12-08 13:40:00,53.92,53.98,53.92,53.97,41506.0,37.5615,37.6032,37.5615,37.5963,41506.0
2016-12-08 13:50:00,53.97,54.07,53.93,54.02,34757.0,37.5963,37.6659,37.5684,37.6311,34757.0
2016-12-08 14:00:00,54.04,54.04,53.88,53.93,63005.0,37.645,37.645,37.5336,37.5684,63005.0
2016-12-08 14:10:00,53.94,54.02,53.89,53.9,40870.0,37.5754,37.6311,37.5406,37.5475,40870.0
2016-12-08 14:20:00,53.9,53.94,53.88,53.9,50617.0,37.5475,37.5754,37.5336,37.5475,50617.0
2016-12-08 14:30:00,53.89,53.92,53.72,53.78,45037.0,37.5406,37.5615,37.4221,37.4639,45037.0
2016-12-08 14:40:00,53.78,53.81,53.66,53.66,43520.0,37.4639,37.4848,37.3803,37.3803,43520.0
2016-12-08 14:50:00,53.66,53.75,53.65,53.7,21077.0,37.3803,37.443,37.3734,37.4082,21077.0
2016-12-08 15:00:00,53.71,53.72,53.68,53.69,38650.0,37.4152,37.4221,37.3943,37.4012,38650.0
2016-12-08 15:10:00,53.69,53.75,53.68,53.71,26236.0,37.4012,37.443,37.3943,37.4152,26236.0
2016-12-08 15:20:00,53.7,53.7,53.6,53.61,36302.0,37.4082,37.4082,37.3385,37.3455,36302.0
2016-12-08 15:30:00,53.61,53.68,53.59,53.68,59964.0,37.3455,37.3943,37.3316,37.3943,59964.0
2016-12-08 15:40:00,53.68,53.71,53.63,53.64,77011.0,37.3943,37.4152,37.3594,37.3664,77011.0
2016-12-08 15:50:00,53.64,53.67,53.6,53.66,155626.0,37.3664,37.3873,37.3385,37.3803,155626.0
2016-12-09 09:30:00,53.54,53.67,53.41,53.46,55802.0,37.2967,37.3873,37.2062,37.241,55802.0
2016-12-09 09:40:00,53.45,53.65,53.42,53.65,26219.0,37.234,37.3734,37.2131,37.3734,26219.0
2016-12-09 09:50:00,53.61,53.99,53.61,53.97,83191.0,37.3455,37.6102,37.3455,37.5963,83191.0
2016-12-09 10:00:00,53.95,54.01,53.83,54.01,74717.0,37.5823,37.6241,37.4988,37.6241,74717.0
2016-12-09 10:10:00,54.0,54.11,53.98,54.11,59211.0,37.6172,37.6938,37.6032,37.6938,59211.0
2016-12-09 10:20:00,54.1,54.12,53.72,53.87,201725.0,37.6868,37.7008,37.4221,37.5266,201725.0
2016-12-09 10:30:00,53.88,54.03,53.86,54.0,60865.0,37.5336,37.6381,37.5197,37.6172,60865.0
2016-12-09 10:40:00,54.0,54.0,53.57,53.59,54559.0,37.6172,37.6172,37.3176,37.3316,54559.0
2016-12-09 10:50:00,53.59,53.7,53.58,53.66,42715.0,37.3316,37.4082,37.3246,37.3803,42715.0
2016-12-09 11:00:00,53.66,53.68,53.44,53.49,54664.0,37.3803,37.3943,37.2271,37.2619,54664.0
2016-12-09 11:10:00,53.5,53.61,53.5,53.54,29995.0,37.2689,37.3455,37.2689,37.2967,29995.0
2016-12-09 11:20:00,53.57,53.62,53.42,53.49,39125.0,37.3176,37.3525,37.2131,37.2619,39125.0
2016-12-09 11:30:00,53.5,53.68,53.44,53.68,35340.0,37.2689,37.3943,37.2271,37.3943,35340.0
2016-12-09 11:40:00,53.67,53.7,53.62,53.69,21318.0,37.3873,37.4082,37.3525,37.4012,21318.0
2016-12-09 11:50:00,53.7,53.7,53.52,53.52,21590.0,37.4082,37.4082,37.2828,37.2828,21590.0
2016-12-09 12:00:00,53.53,53.53,53.41,53.43,23905.0,37.2898,37.2898,37.2062,37.2201,23905.0
2016-12-09 12:10:00,53.43,53.45,53.39,53.43,32987.0,37.2201,37.234,37.1922,37.2201,32987.0
2016-12-09 12:20:00,53.43,53.46,53.41,53.41,113746.0,37.2201,37.241,37.2062,37.2062,113746.0
2016-12-09 12:30:00,53.42,53.58,53.41,53.55,61066.0,37.2131,37.3246,37.2062,37.3037,61066.0
2016-12-09 12:40:00,53.57,53.68,53.56,53.58,24302.0,37.3176,37.3943,37.3107,37.3246,24302.0
2016-12-09 12:50:00,53.58,53.62,53.56,53.57,22952.0,37.3246,37.3525,37.3107,37.3176,22952.0
2016-12-09 13:00:00,53.57,53.59,53.49,53.51,18146.0,37.3176,37.3316,37.2619,37.2758,18146.0
2016-12-09 13:10:00,53.52,53.69,53.51,53.65,63694.0,37.2828,37.4012,37.2758,37.3734,63694.0
2016-12-09 13:20:00,53.64,53.7,53.55,53.57,30357.0,37.3664,37.4082,37.3037,37.3176,30357.0
2016-12-09 13:30:00,53.59,53.62,53.56,53.58,26338.0,37.3316,37.3525,37.3107,37.3246,26338.0
2016-12-09 13:40:00,53.57,53.59,53.55,53.58,24266.0,37.3176,37.3316,37.3037,37.3246,24266.0
2016-12-09 13:50:00,53.59,53.63,53.56,53.61,34517.0,37.3316,37.3594,37.3107,37.3455,34517.0
2016-12-09 14:00:00,53.61,53.71,53.6,53.71,35699.0,37.3455,37.4152,37.3385,37.4152,35699.0
2016-12-09 14:10:00,53.7,53.76,53.65,53.68,49434.0,37.4082,37.45,37.3734,37.3943,49434.0
2016-12-09 14:20:00,53.67,53.68,53.59,53.59,39974.0,37.3873,37.3943,37.3316,37.3316,39974.0
2016-12-09 14:30:00,53.59,53.62,53.57,53.59,44373.0,37.3316,37.3525,37.3176,37.3316,44373.0
2016-12-09 14:40:00,53.58,53.61,53.54,53.59,30282.0,37.3246,37.3455,37.2967,37.3316,30282.0
2016-12-09 14:50:00,53.59,53.64,53.58,53.63,34284.0,37.3316,37.3664,37.3246,37.3594,34284.0
2016-12-09 15:00:00,53.63,53.72,53.62,53.71,42457.0,37.3594,37.4221,37.3525,37.4152,42457.0
2016-12-09 15:10:00,53.7,53.82,53.7,53.82,35302.0,37.4082,37.4918,37.4082,37.4918,35302.0
2016-12-09 15:20:00,53.81,53.84,53.8,53.82,51822.0,37.4848,37.5057,37.4779,37.4918,51822.0
2016-12-09 15:30:00,53.82,53.87,53.82,53.85,62186.0,37.4918,37.5266,37.4918,37.5127,62186.0
2016-12-09 15:40:00,53.85,53.86,53.81,53.83,60279.0,37.5127,37.5197,37.4848,37.4988,60279.0
2016-12-09 15:50:00,53.82,53.9,53.8,53.85,266492.0,37.4918,37.5475,37.4779,37.5127,266492.0
2016-12-12 09:30:00,53.9,54.13,53.85,54.12,68741.0,37.5475,37.7077,37.5127,37.7008,68741.0
2016-12-12 09:40:00,54.11,54.2,54.03,54.16,35648.0,37.6938,37.7565,37.6381,37.7286,35648.0
2016-12-12 09:50:00,54.19,54.34,54.17,54.22,48389.0,37.7495,37.854,37.7356,37.7704,48389.0
2016-12-12 10:00:00,54.17,54.28,54.03,54.03,41502.0,37.7356,37.8122,37.6381,37.6381,41502.0
2016-12-12 10:10:00,54.05,54.06,53.98,54.0,66298.0,37.652,37.659,37.6032,37.6172,66298.0
2016-12-12 10:20:00,54.0,54.01,53.85,53.89,128526.0,37.6172,37.6241,37.5127,37.5406,128526.0
2016-12-12 10:30:00,53.88,53.97,53.84,53.89,65887.0,37.5336,37.5963,37.5057,37.5406,65887.0
2016-12-12 10:40:00,53.89,53.89,53.61,53.62,48965.0,37.5406,37.5406,37.3455,37.3525,48965.0
2016-12-12 10:50:00,53.61,53.77,53.59,53.69,121599.0,37.3455,37.457,37.3316,37.4012,121599.0
2016-12-12 11:00:00,53.68,53.76,53.64,53.71,30558.0,37.3943,37.45,37.3664,37.4152,30558.0
2016-12-12 11:10:00,53.71,53.99,53.67,53.93,39702.0,37.4152,37.6102,37.3873,37.5684,39702.0
2016-12-12 11:20:00,53.92,53.99,53.9,53.92,50662.0,37.5615,37.6102,37.5475,37.5615,50662.0
2016-12-12 11:30:00,53.93,53.97,53.84,53.9,55259.0,37.5684,37.5963,37.5057,37.5475,55259.0
2016-12-12 11:40:00,53.87,53.88,53.77,53.77,34567.0,37.5266,37.5336,37.457,37.457,34567.0
2016-12-12 11:50:00,53.76,53.84,53.76,53.79,35802.0,37.45,37.5057,37.45,37.4709,35802.0
2016-12-12 12:00:00,53.78,53.83,53.67,53.69,58695.0,37.4639,37.4988,37.3873,37.4012,58695.0
2016-12-12 12:10:00,53.72,53.84,53.71,53.77,33394.0,37.4221,37.5057,37.4152,37.457,33394.0
2016-12-12 12:20:00,53.76,53.86,53.72,53.85,33585.0,37.45,37.5197,37.4221,37.5127,33585.0
2016-12-12 12:30:00,53.84,53.9,53.8,53.86,19510.0,37.5057,37.5475,37.4779,37.5197,19510.0
2016-12-12 12:40:00,53.86,53.97,53.86,53.94,28383.0,37.5197,37.5963,37.5197,37.5754,28383.0
2016-12-12 12:50:00,53.94,53.95,53.77,53.77,23924.0,37.5754,37.5823,37.457,37.457,23924.0
2016-12-12 13:00:00,53.77,53.89,53.75,53.83,54157.0,37.457,37.5406,37.443,37.4988,54157.0
2016-12-12 13:10:00,53.81,53.83,53.7,53.83,26075.0,37.4848,37.4988,37.4082,37.4988,26075.0
2016-12-12 13:20:00,53.84,53.85,53.79,53.82,17818.0,37.5057,37.5127,37.4709,37.4918,17818.0
2016-12-12 13:30:00,53.81,53.85,53.74,53.75,55359.0,37.4848,37.5127,37.4361,37.443,55359.0
2016-12-12 13:40:00,53.75,53.76,53.71,53.75,14307.0,37.443,37.45,37.4152,37.443,14307.0
2016-12-12 13:50:00,53.76,53.76,53.66,53.69,18963.0,37.45,37.45,37.3803,37.4012,18963.0
2016-12-12 14:00:00,53.69,53.82,53.69,53.81,21943.0,37.4012,37.4918,37.4012,37.4848,21943.0
2016-12-12 14:10:00,53.8,53.87,53.79,53.82,29846.0,37.4779,37.5266,37.4709,37.4918,29846.0
2016-12-12 14:20:00,53.82,53.83,53.77,53.8,28691.0,37.4918,37.4988,37.457,37.4779,28691.0
2016-12-12 14:30:00,53.8,53.81,53.65,53.65,38972.0,37.4779,37.4848,37.3734,37.3734,38972.0
2016-12-12 14:40:00,53.65,53.67,53.6,53.63,32530.0,37.3734,37.3873,37.3385,37.3594,32530.0
2016-12-12 14:50:00,53.63,53.64,53.58,53.6,47912.0,37.3594,37.3664,37.3246,37.3385,47912.0
2016-12-12 15:00:00,53.6,53.66,53.59,53.63,45145.0,37.3385,37.3803,37.3316,37.3594,45145.0
2016-12-12 15:10:00,53.63,53.64,53.56,53.58,37152.0,37.3594,37.3664,37.3107,37.3246,37152.0
2016-12-12 15:20:00,53.58,53.64,53.57,53.57,40024.0,37.3246,37.3664,37.3176,37.3176,40024.0
2016-12-12 15:30:00,53.58,53.66,53.57,53.64,56757.0,37.3246,37.3803,37.3176,37.3664,56757.0
2016-12-12 15:40:00,53.65,53.68,53.64,53.65,123556.0,37.3734,37.3943,37.3664,37.3734,123556.0
2016-12-12 15:50:00,53.65,53.65,53.55,53.61,286049.0,37.3734,37.3734,37.3037,37.3455,286049.0
2016-12-13 09:30:00,53.49,53.83,53.44,53.72,60840.0,37.2619,37.4988,37.2271,37.4221,60840.0
2016-12-13 09:40:00,53.73,53.73,53.46,53.47,35755.0,37.4291,37.4291,37.241,37.248,35755.0
2016-12-13 09:50:00,53.5,53.57,53.29,53.33,49938.0,37.2689,37.3176,37.1226,37.1504,49938.0
2016-12-13 10:00:00,53.3,53.33,53.14,53.16,45620.0,37.1295,37.1504,37.0181,37.032,45620.0
2016-12-13 10:10:00,53.16,53.24,53.02,53.03,60149.0,37.032,37.0878,36.9345,36.9415,60149.0
2016-12-13 10:20:00,53.04,53.08,52.94,52.94,60141.0,36.9484,36.9763,36.8788,36.8788,60141.0
2016-12-13 10:30:00,52.94,52.97,52.83,52.91,47234.0,36.8788,36.8997,36.8021,36.8579,47234.0
2016-12-13 10:40:00,52.91,52.98,52.84,52.86,38193.0,36.8579,36.9066,36.8091,36.823,38193.0
2016-12-13 10:50:00,52.87,53.01,52.86,52.9,40561.0,36.83,36.9275,36.823,36.8509,40561.0
2016-12-13 11:00:00,52.9,53.0,52.9,52.97,30138.0,36.8509,36.9206,36.8509,36.8997,30138.0
2016-12-13 11:10:00,52.98,53.03,52.97,53.0,27868.0,36.9066,36.9415,36.8997,36.9206,27868.0
2016-12-13 11:20:00,53.01,53.06,52.98,52.98,63936.0,36.9275,36.9624,36.9066,36.9066,63936.0
2016-12-13 11:30:00,52.97,52.98,52.9,52.92,26047.0,36.8997,36.9066,36.8509,36.8648,26047.0
2016-12-13 11:40:00,52.94,53.01,52.89,52.98,32997.0,36.8788,36.9275,36.8439,36.9066,32997.0
2016-12-13 11:50:00,52.97,53.03,52.95,53.03,29180.0,36.8997,36.9415,36.8857,36.9415,29180.0
2016-12-13 12:00:00,53.03,53.14,53.03,53.1,42243.0,36.9415,37.0181,36.9415,36.9902,42243.0
2016-12-13 12:10:00,53.09,53.11,53.02,53.03,33386.0,36.9833,36.9972,36.9345,36.9415,33386.0
2016-12-13 12:20:00,53.04,53.08,53.0,53.01,47324.0,36.9484,36.9763,36.9206,36.9275,47324.0
2016-12-13 12:30:00,53.01,53.07,53.0,53.07,32990.0,36.9275,36.9693,36.9206,36.9693,32990.0
2016-12-13 12:40:00,53.06,53.14,53.04,53.08,33255.0,36.9624,37.0181,36.9484,36.9763,33255.0
2016-12-13 12:50:00,53.09,53.14,53.09,53.13,21140.0,36.9833,37.0181,36.9833,37.0111,21140.0
2016-12-13 13:00:00,53.12,53.25,53.11,53.21,47398.0,37.0042,37.0947,36.9972,37.0669,47398.0
2016-12-13 13:10:00,53.21,53.25,53.15,53.24,43518.0,37.0669,37.0947,37.0251,37.0878,43518.0
2016-12-13 13:20:00,53.25,53.33,53.25,53.33,24507.0,37.0947,37.1504,37.0947,37.1504,24507.0
2016-12-13 13:30:00,53.33,53.34,53.28,53.29,17959.0,37.1504,37.1574,37.1156,37.1226,17959.0
2016-12-13 13:40:00,53.29,53.34,53.27,53.31,49262.0,37.1226,37.1574,37.1087,37.1365,49262.0
2016-12-13 13:50:00,53.32,53.35,53.29,53.32,21326.0,37.1435,37.1644,37.1226,37.1435,21326.0
2016-12-13 14:00:00,53.33,53.34,53.25,53.26,73529.0,37.1504,37.1574,37.0947,37.1017,73529.0
2016-12-13 14:10:00,53.25,53.25,53.13,53.15,64269.0,37.0947,37.0947,37.0111,37.0251,64269.0
2016-12-13 14:20:00,53.15,53.16,53.04,53.04,58182.0,37.0251,37.032,36.9484,36.9484,58182.0
2016-12-13 14:30:00,53.04,53.1,53.01,53.09,45419.0,36.9484,36.9902,36.9275,36.9833,45419.0
2016-12-13 14:40:00,53.09,53.16,53.08,53.15,31767.0,36.9833,37.032,36.9763,37.0251,31767.0
2016-12-13 14:50:00,53.15,53.23,53.15,53.17,28898.0,37.0251,37.0808,37.0251,37.039,28898.0
2016-12-13 15:00:00,53.16,53.2,53.13,53.14,37653.0,37.032,37.0599,37.0111,37.0181,37653.0
2016-12-13 15:10:00,53.14,53.17,53.1,53.15,43707.0,37.0181,37.039,36.9902,37.0251,43707.0
2016-12-13 15:20:00,53.15,53.21,53.11,53.19,41910.0,37.0251,37.0669,36.9972,37.0529,41910.0
2016-12-13 15:30:00,53.19,53.27,53.18,53.25,63884.0,37.0529,37.1087,37.046,37.0947,63884.0
2016-12-13 15:40:00,53.25,53.31,53.23,53.24,97827.0,37.0947,37.1365,37.0808,37.0878,97827.0
2016-12-13 15:50:00,53.23,53.31,53.23,53.3,285813.0,37.0808,37.1365,37.0808,37.1295,285813.0
2016-12-14 09:30:00,53.38,53.68,53.22,53.55,276061.0,37.1853,37.3943,37.0738,37.3037,276061.0
2016-12-14 09:40:00,53.56,53.75,53.47,53.74,93632.0,37.3107,37.443,37.248,37.4361,93632.0
2016-12-14 09:50:00,53.73,53.74,53.36,53.37,121336.0,37.4291,37.4361,37.1713,37.1783,121336.0
2016-12-14 10:00:00,53.37,53.4,52.9,52.98,64839.0,37.1783,37.1992,36.8509,36.9066,64839.0
2016-12-14 10:10:00,52.98,53.02,52.83,52.85,40407.0,36.9066,36.9345,36.8021,36.8161,40407.0
2016-12-14 10:20:00,52.83,53.05,52.82,53.05,44551.0,36.8021,36.9554,36.7952,36.9554,44551.0
2016-12-14 10:30:00,53.05,53.16,53.03,53.12,59674.0,36.9554,37.032,36.9415,37.0042,59674.0
2016-12-14 10:40:00,53.13,53.24,53.13,53.2,49008.0,37.0111,37.0878,37.0111,37.0599,49008.0
2016-12-14 10:50:00,53.19,53.26,53.18,53.24,47341.0,37.0529,37.1017,37.046,37.0878,47341.0
2016-12-14 11:00:00,53.24,53.28,53.19,53.2,45864.0,37.0878,37.1156,37.0529,37.0599,45864.0
2016-12-14 11:10:00,53.2,53.22,53.09,53.1,53150.0,37.0599,37.0738,36.9833,36.9902,53150.0
2016-12-14 11:20:00,53.11,53.37,53.09,53.3,51940.0,36.9972,37.1783,36.9833,37.1295,51940.0
2016-12-14 11:30:00,53.3,53.32,53.17,53.21,24048.0,37.1295,37.1435,37.039,37.0669,24048.0
2016-12-14 11:40:00,53.22,53.22,53.15,53.16,84972.0,37.0738,37.0738,37.0251,37.032,84972.0
2016-12-14 11:50:00,53.17,53.24,53.17,53.21,24492.0,37.039,37.0878,37.039,37.0669,24492.0
2016-12-14 12:00:00,53.21,53.29,53.2,53.28,20830.0,37.0669,37.1226,37.0599,37.1156,20830.0
2016-12-14 12:10:00,53.27,53.28,53.21,53.25,14099.0,37.1087,37.1156,37.0669,37.0947,14099.0
2016-12-14 12:20:00,53.24,53.31,53.24,53.25,21690.0,37.0878,37.1365,37.0878,37.0947,21690.0
2016-12-14 12:30:00,53.25,53.26,53.21,53.24,23707.0,37.0947,37.1017,37.0669,37.0878,23707.0
2016-12-14 12:40:00,53.24,53.28,53.21,53.27,26649.0,37.0878,37.1156,37.0669,37.1087,26649.0
2016-12-14 12:50:00,53.27,53.37,53.26,53.31,11473.0,37.1087,37.1783,37.1017,37.1365,11473.0
2016-12-14 13:00:00,53.31,53.37,53.29,53.35,29567.0,37.1365,37.1783,37.1226,37.1644,29567.0
2016-12-14 13:10:00,53.34,53.37,53.31,53.34,30508.0,37.1574,37.1783,37.1365,37.1574,30508.0
2016-12-14 13:20:00,53.35,53.5,53.34,53.49,44256.0,37.1644,37.2689,37.1574,37.2619,44256.0
2016-12-14 13:30:00,53.48,53.54,53.47,53.49,77214.0,37.2549,37.2967,37.248,37.2619,77214.0
2016-12-14 13:40:00,53.48,53.64,53.47,53.6,73480.0,37.2549,37.3664,37.248,37.3385,73480.0
2016-12-14 13:50:00,53.61,53.63,53.49,53.53,35037.0,37.3455,37.3594,37.2619,37.2898,35037.0
2016-12-14 14:00:00,53.53,53.68,53.4,53.48,33104.0,37.2898,37.3943,37.1992,37.2549,33104.0
2016-12-14 14:10:00,53.49,53.51,53.29,53.41,32370.0,37.2619,37.2758,37.1226,37.2062,32370.0
2016-12-14 14:20:00,53.42,53.42,53.12,53.15,28282.0,37.2131,37.2131,37.0042,37.0251,28282.0
2016-12-14 14:30:00,53.14,53.4,53.14,53.4,32908.0,37.0181,37.1992,37.0181,37.1992,32908.0
2016-12-14 14:40:00,53.44,53.44,53.33,53.37,30848.0,37.2271,37.2271,37.1504,37.1783,30848.0
2016-12-14 14:50:00,53.37,53.4,53.18,53.21,114094.0,37.1783,37.1992,37.046,37.0669,114094.0
2016-12-14 15:00:00,53.19,53.25,52.99,53.02,37028.0,37.0529,37.0947,36.9136,36.9345,37028.0
2016-12-14 15:10:00,52.99,53.04,52.87,52.93,39215.0,36.9136,36.9484,36.83,36.8718,39215.0
2016-12-14 15:20:00,52.94,53.11,52.94,53.1,86921.0,36.8788,36.9972,36.8788,36.9902,86921.0
2016-12-14 15:30:00,53.11,53.31,53.11,53.26,81378.0,36.9972,37.1365,36.9972,37.1017,81378.0
2016-12-14 15:40:00,53.26,53.28,53.0,53.0,118337.0,37.1017,37.1156,36.9206,36.9206,118337.0
2016-12-14 15:50:00,53.0,53.01,52.87,52.93,388117.0,36.9206,36.9275,36.83,36.8718,388117.0
2016-12-15 09:30:00,53.09,53.58,52.94,53.29,207484.0,36.9833,37.3246,36.8788,37.1226,207484.0
2016-12-15 09:40:00,53.29,53.35,53.22,53.3,38540.0,37.1226,37.1644,37.0738,37.1295,38540.0
2016-12-15 09:50:00,53.28,53.58,53.26,53.58,85568.0,37.1156,37.3246,37.1017,37.3246,85568.0
2016-12-15 10:00:00,53.56,53.64,53.5,53.58,64073.0,37.3107,37.3664,37.2689,37.3246,64073.0
2016-12-15 10:10:00,53.57,53.57,53.38,53.43,59880.0,37.3176,37.3176,37.1853,37.2201,59880.0
2016-12-15 10:20:00,53.43,53.62,53.4,53.62,49318.0,37.2201,37.3525,37.1992,37.3525,49318.0
2016-12-15 10:30:00,53.63,53.85,53.62,53.85,76890.0,37.3594,37.5127,37.3525,37.5127,76890.0
2016-12-15 10:40:00,53.85,53.91,53.73,53.81,63055.0,37.5127,37.5545,37.4291,37.4848,63055.0
2016-12-15 10:50:00,53.81,53.85,53.67,53.7,72842.0,37.4848,37.5127,37.3873,37.4082,72842.0
2016-12-15 11:00:00,53.7,53.91,53.69,53.91,42276.0,37.4082,37.5545,37.4012,37.5545,42276.0
2016-12-15 11:10:00,53.91,53.98,53.89,53.92,61001.0,37.5545,37.6032,37.5406,37.5615,61001.0
2016-12-15 11:20:00,53.92,53.94,53.81,53.84,58194.0,37.5615,37.5754,37.4848,37.5057,58194.0
2016-12-15 11:30:00,53.82,53.85,53.78,53.82,31669.0,37.4918,37.5127,37.4639,37.4918,31669.0
2016-12-15 11:40:00,53.83,53.85,53.69,53.7,72224.0,37.4988,37.5127,37.4012,37.4082,72224.0
2016-12-15 11:50:00,53.7,53.79,53.67,53.77,28833.0,37.4082,37.4709,37.3873,37.457,28833.0
2016-12-15 12:00:00,53.76,53.86,53.76,53.84,65397.0,37.45,37.5197,37.45,37.5057,65397.0
2016-12-15 12:10:00,53.84,53.88,53.82,53.86,35435.0,37.5057,37.5336,37.4918,37.5197,35435.0
2016-12-15 12:20:00,53.86,53.87,53.73,53.77,39184.0,37.5197,37.5266,37.4291,37.457,39184.0
2016-12-15 12:30:00,53.77,53.8,53.62,53.65,39355.0,37.457,37.4779,37.3525,37.3734,39355.0
2016-12-15 12:40:00,53.65,53.7,53.63,53.68,33381.0,37.3734,37.4082,37.3594,37.3943,33381.0
2016-12-15 12:50:00,53.67,53.67,53.55,53.63,25313.0,37.3873,37.3873,37.3037,37.3594,25313.0
2016-12-15 13:00:00,53.62,53.65,53.57,53.6,128213.0,37.3525,37.3734,37.3176,37.3385,128213.0
2016-12-15 13:10:00,53.59,53.63,53.58,53.6,104768.0,37.3316,37.3594,37.3246,37.3385,104768.0
2016-12-15 13:20:00,53.59,53.62,53.53,53.54,24161.0,37.3316,37.3525,37.2898,37.2967,24161.0
2016-12-15 13:30:00,53.54,53.59,53.45,53.45,37438.0,37.2967,37.3316,37.234,37.234,37438.0
2016-12-15 13:40:00,53.45,53.47,53.29,53.33,60682.0,37.234,37.248,37.1226,37.1504,60682.0
2016-12-15 13:50:00,53.34,53.46,53.31,53.32,55646.0,37.1574,37.241,37.1365,37.1435,55646.0
2016-12-15 14:00:00,53.31,53.48,53.24,53.45,51125.0,37.1365,37.2549,37.0878,37.234,51125.0
2016-12-15 14:10:00,53.45,53.49,53.37,53.46,58382.0,37.234,37.2619,37.1783,37.241,58382.0
2016-12-15 14:20:00,53.45,53.48,53.4,53.45,23752.0,37.234,37.2549,37.1992,37.234,23752.0
2016-12-15 14:30:00,53.44,53.45,53.39,53.43,27161.0,37.2271,37.234,37.1922,37.2201,27161.0
2016-12-15 14:40:00,53.44,53.48,53.37,53.48,29666.0,37.2271,37.2549,37.1783,37.2549,29666.0
2016-12-15 14:50:00,53.49,53.56,53.48,53.52,29168.0,37.2619,37.3107,37.2549,37.2828,29168.0
2016-12-15 15:00:00,53.51,53.61,53.48,53.6,37655.0,37.2758,37.3455,37.2549,37.3385,37655.0
2016-12-15 15:10:00,53.6,53.6,53.52,53.56,30283.0,37.3385,37.3385,37.2828,37.3107,30283.0
2016-12-15 15:20:00,53.57,53.62,53.47,53.5,51523.0,37.3176,37.3525,37.248,37.2689,51523.0
2016-12-15 15:30:00,53.5,53.55,53.44,53.51,110610.0,37.2689,37.3037,37.2271,37.2758,110610.0
2016-12-15 15:40:00,53.52,53.59,53.49,53.52,122131.0,37.2828,37.3316,37.2619,37.2828,122131.0
2016-12-15 15:50:00,53.51,53.63,53.5,53.6,312498.0,37.2758,37.3594,37.2689,37.3385,312498.0
2016-12-16 09:30:00,53.64,53.75,53.56,53.61,515343.0,37.3664,37.443,37.3107,37.3455,515343.0
2016-12-16 09:40:00,53.56,53.68,53.51,53.58,52195.0,37.3107,37.3943,37.2758,37.3246,52195.0
2016-12-16 09:50:00,53.6,53.61,53.54,53.58,50689.0,37.3385,37.3455,37.2967,37.3246,50689.0
2016-12-16 10:00:00,53.57,53.71,53.57,53.71,127765.0,37.3176,37.4152,37.3176,37.4152,127765.0
2016-12-16 10:10:00,53.71,53.93,53.69,53.92,150185.0,37.4152,37.5684,37.4012,37.5615,150185.0
2016-12-16 10:20:00,53.91,54.08,53.88,53.98,180749.0,37.5545,37.6729,37.5336,37.6032,180749.0
2016-12-16 10:30:00,53.98,54.03,53.81,53.84,81167.0,37.6032,37.6381,37.4848,37.5057,81167.0
2016-12-16 10:40:00,53.83,54.02,53.81,53.96,32821.0,37.4988,37.6311,37.4848,37.5893,32821.0
2016-12-16 10:50:00,53.96,54.0,53.88,53.98,52080.0,37.5893,37.6172,37.5336,37.6032,52080.0
2016-12-16 11:00:00,53.98,54.02,53.94,54.0,92477.0,37.6032,37.6311,37.5754,37.6172,92477.0
2016-12-16 11:10:00,54.0,54.11,53.98,54.09,58102.0,37.6172,37.6938,37.6032,37.6799,58102.0
2016-12-16 11:20:00,54.09,54.1,53.95,53.97,76425.0,37.6799,37.6868,37.5823,37.5963,76425.0
2016-12-16 11:30:00,53.97,53.97,53.73,53.73,43881.0,37.5963,37.5963,37.4291,37.4291,43881.0
2016-12-16 11:40:00,53.73,53.81,53.64,53.64,149053.0,37.4291,37.4848,37.3664,37.3664,149053.0
2016-12-16 11:50:00,53.66,53.84,53.66,53.84,36506.0,37.3803,37.5057,37.3803,37.5057,36506.0
2016-12-16 12:00:00,53.84,53.92,53.81,53.91,32680.0,37.5057,37.5615,37.4848,37.5545,32680.0
2016-12-16 12:10:00,53.92,53.95,53.74,53.75,27867.0,37.5615,37.5823,37.4361,37.443,27867.0
2016-12-16 12:20:00,53.75,53.84,53.74,53.81,33647.0,37.443,37.5057,37.4361,37.4848,33647.0
2016-12-16 12:30:00,53.82,53.82,53.7,53.71,23127.0,37.4918,37.4918,37.4082,37.4152,23127.0
2016-12-16 12:40:00,53.71,53.71,53.64,53.65,28304.0,37.4152,37.4152,37.3664,37.3734,28304.0
2016-12-16 12:50:00,53.64,53.67,53.62,53.66,45397.0,37.3664,37.3873,37.3525,37.3803,45397.0
2016-12-16 13:00:00,53.67,53.7,53.63,53.63,40695.0,37.3873,37.4082,37.3594,37.3594,40695.0
2016-12-16 13:10:00,53.64,53.65,53.55,53.55,38736.0,37.3664,37.3734,37.3037,37.3037,38736.0
2016-12-16 13:20:00,53.56,53.62,53.55,53.61,28848.0,37.3107,37.3525,37.3037,37.3455,28848.0
2016-12-16 13:30:00,53.62,53.66,53.6,53.66,23146.0,37.3525,37.3803,37.3385,37.3803,23146.0
2016-12-16 13:40:00,53.66,53.7,53.64,53.64,20822.0,37.3803,37.4082,37.3664,37.3664,20822.0
2016-12-16 13:50:00,53.64,53.67,53.56,53.56,17840.0,37.3664,37.3873,37.3107,37.3107,17840.0
2016-12-16 14:00:00,53.58,53.62,53.53,53.62,21399.0,37.3246,37.3525,37.2898,37.3525,21399.0
2016-12-16 14:10:00,53.62,53.62,53.55,53.59,32321.0,37.3525,37.3525,37.3037,37.3316,32321.0
2016-12-16 14:20:00,53.59,53.68,53.59,53.67,45419.0,37.3316,37.3943,37.3316,37.3873,45419.0
2016-12-16 14:30:00,53.67,53.71,53.64,53.64,25357.0,37.3873,37.4152,37.3664,37.3664,25357.0
2016-12-16 14:40:00,53.64,53.77,53.64,53.72,27643.0,37.3664,37.457,37.3664,37.4221,27643.0
2016-12-16 14:50:00,53.72,53.76,53.7,53.76,54138.0,37.4221,37.45,37.4082,37.45,54138.0
2016-12-16 15:00:00,53.76,53.79,53.72,53.73,30713.0,37.45,37.4709,37.4221,37.4291,30713.0
2016-12-16 15:10:00,53.73,53.75,53.68,53.72,34328.0,37.4291,37.443,37.3943,37.4221,34328.0
2016-12-16 15:20:00,53.72,53.78,53.71,53.76,66549.0,37.4221,37.4639,37.4152,37.45,66549.0
2016-12-16 15:30:00,53.77,53.81,53.73,53.75,69278.0,37.457,37.4848,37.4291,37.443,69278.0
2016-12-16 15:40:00,53.74,53.84,53.7,53.83,99527.0,37.4361,37.5057,37.4082,37.4988,99527.0
2016-12-16 15:50:00,53.83,53.85,53.72,53.75,293338.0,37.4988,37.5127,37.4221,37.443,293338.0
2016-12-19 09:30:00,53.51,53.73,53.41,53.54,162172.0,37.2758,37.4291,37.2062,37.2967,162172.0
2016-12-19 09:40:00,53.58,53.78,53.52,53.72,56369.0,37.3246,37.4639,37.2828,37.4221,56369.0
2016-12-19 09:50:00,53.7,53.78,53.64,53.68,27022.0,37.4082,37.4639,37.3664,37.3943,27022.0
2016-12-19 10:00:00,53.66,53.69,53.58,53.66,41812.0,37.3803,37.4012,37.3246,37.3803,41812.0
2016-12-19 10:10:00,53.66,53.7,53.63,53.69,61521.0,37.3803,37.4082,37.3594,37.4012,61521.0
2016-12-19 10:20:00,53.68,53.7,53.64,53.68,44497.0,37.3943,37.4082,37.3664,37.3943,44497.0
2016-12-19 10:30:00,53.67,53.74,53.64,53.66,66336.0,37.3873,37.4361,37.3664,37.3803,66336.0
2016-12-19 10:40:00,53.67,53.68,53.46,53.55,91776.0,37.3873,37.3943,37.241,37.3037,91776.0
2016-12-19 10:50:00,53.55,53.61,53.5,53.53,54863.0,37.3037,37.3455,37.2689,37.2898,54863.0
2016-12-19 11:00:00,53.53,53.65,53.42,53.64,68866.0,37.2898,37.3734,37.2131,37.3664,68866.0
2016-12-19 11:10:00,53.63,53.79,53.63,53.73,120693.0,37.3594,37.4709,37.3594,37.4291,120693.0
2016-12-19 11:20:00,53.73,53.74,53.46,53.6,181847.0,37.4291,37.4361,37.241,37.3385,181847.0
2016-12-19 11:30:00,53.61,53.74,53.54,53.6,102267.0,37.3455,37.4361,37.2967,37.3385,102267.0
2016-12-19 11:40:00,53.57,53.64,53.48,53.58,65463.0,37.3176,37.3664,37.2549,37.3246,65463.0
2016-12-19 11:50:00,53.58,53.61,53.51,53.54,102332.0,37.3246,37.3455,37.2758,37.2967,102332.0
2016-12-19 12:00:00,53.53,53.56,53.5,53.55,40711.0,37.2898,37.3107,37.2689,37.3037,40711.0
2016-12-19 12:10:00,53.54,53.61,53.52,53.54,36120.0,37.2967,37.3455,37.2828,37.2967,36120.0
2016-12-19 12:20:00,53.55,53.62,53.55,53.6,25027.0,37.3037,37.3525,37.3037,37.3385,25027.0
2016-12-19 12:30:00,53.6,53.63,53.56,53.62,20823.0,37.3385,37.3594,37.3107,37.3525,20823.0
2016-12-19 12:40:00,53.62,53.67,53.6,53.63,67567.0,37.3525,37.3873,37.3385,37.3594,67567.0
2016-12-19 12:50:00,53.63,53.65,53.6,53.61,17136.0,37.3594,37.3734,37.3385,37.3455,17136.0
2016-12-19 13:00:00,53.61,53.68,53.61,53.67,126292.0,37.3455,37.3943,37.3455,37.3873,126292.0
2016-12-19 13:10:00,53.66,53.67,53.61,53.61,48091.0,37.3803,37.3873,37.3455,37.3455,48091.0
2016-12-19 13:20:00,53.61,53.69,53.6,53.67,49920.0,37.3455,37.4012,37.3385,37.3873,49920.0
2016-12-19 13:30:00,53.67,53.68,53.61,53.62,32782.0,37.3873,37.3943,37.3455,37.3525,32782.0
2016-12-19 13:40:00,53.61,53.61,53.54,53.59,24951.0,37.3455,37.3455,37.2967,37.3316,24951.0
2016-12-19 13:50:00,53.59,53.62,53.56,53.59,18277.0,37.3316,37.3525,37.3107,37.3316,18277.0
2016-12-19 14:00:00,53.59,53.61,53.55,53.56,13676.0,37.3316,37.3455,37.3037,37.3107,13676.0
2016-12-19 14:10:00,53.56,53.68,53.55,53.65,42843.0,37.3107,37.3943,37.3037,37.3734,42843.0
2016-12-19 14:20:00,53.66,53.74,53.63,53.7,21608.0,37.3803,37.4361,37.3594,37.4082,21608.0
2016-12-19 14:30:00,53.71,53.71,53.65,53.65,19319.0,37.4152,37.4152,37.3734,37.3734,19319.0
2016-12-19 14:40:00,53.65,53.68,53.64,53.67,34245.0,37.3734,37.3943,37.3664,37.3873,34245.0
2016-12-19 14:50:00,53.67,53.68,53.65,53.66,32085.0,37.3873,37.3943,37.3734,37.3803,32085.0
2016-12-19 15:00:00,53.66,53.71,53.65,53.7,32752.0,37.3803,37.4152,37.3734,37.4082,32752.0
2016-12-19 15:10:00,53.7,53.71,53.64,53.64,83156.0,37.4082,37.4152,37.3664,37.3664,83156.0
2016-12-19 15:20:00,53.64,53.65,53.59,53.62,37444.0,37.3664,37.3734,37.3316,37.3525,37444.0
2016-12-19 15:30:00,53.62,53.63,53.59,53.62,35437.0,37.3525,37.3594,37.3316,37.3525,35437.0
2016-12-19 15:40:00,53.61,53.67,53.58,53.67,71903.0,37.3455,37.3873,37.3246,37.3873,71903.0
2016-12-19 15:50:00,53.67,53.72,53.63,53.68,221208.0,37.3873,37.4221,37.3594,37.3943,221208.0
2016-12-20 09:30:00,53.75,53.97,53.68,53.89,60876.0,37.443,37.5963,37.3943,37.5406,60876.0
2016-12-20 09:40:00,53.84,54.05,53.84,54.05,54155.0,37.5057,37.652,37.5057,37.652,54155.0
2016-12-20 09:50:00,54.05,54.05,53.98,53.98,23435.0,37.652,37.652,37.6032,37.6032,23435.0
2016-12-20 10:00:00,53.97,54.0,53.87,53.88,21479.0,37.5963,37.6172,37.5266,37.5336,21479.0
2016-12-20 10:10:00,53.87,53.94,53.81,53.9,26007.0,37.5266,37.5754,37.4848,37.5475,26007.0
2016-12-20 10:20:00,53.91,53.97,53.86,53.94,21836.0,37.5545,37.5963,37.5197,37.5754,21836.0
2016-12-20 10:30:00,53.95,53.98,53.86,53.87,19320.0,37.5823,37.6032,37.5197,37.5266,19320.0
2016-12-20 10:40:00,53.87,53.97,53.83,53.96,27551.0,37.5266,37.5963,37.4988,37.5893,27551.0
2016-12-20 10:50:00,53.96,54.0,53.94,53.98,21342.0,37.5893,37.6172,37.5754,37.6032,21342.0
2016-12-20 11:00:00,53.98,53.98,53.86,53.9,23599.0,37.6032,37.6032,37.5197,37.5475,23599.0
2016-12-20 11:10:00,53.9,54.0,53.9,53.99,55860.0,37.5475,37.6172,37.5475,37.6102,55860.0
2016-12-20 11:20:00,53.98,54.03,53.96,53.96,100442.0,37.6032,37.6381,37.5893,37.5893,100442.0
2016-12-20 11:30:00,53.96,54.01,53.92,54.0,50187.0,37.5893,37.6241,37.5615,37.6172,50187.0
2016-12-20 11:40:00,54.01,54.05,53.99,54.05,31382.0,37.6241,37.652,37.6102,37.652,31382.0
2016-12-20 11:50:00,54.05,54.05,53.99,54.03,50205.0,37.652,37.652,37.6102,37.6381,50205.0
2016-12-20 12:00:00,54.02,54.12,54.01,54.1,39655.0,37.6311,37.7008,37.6241,37.6868,39655.0
2016-12-20 12:10:00,54.1,54.14,54.02,54.02,41441.0,37.6868,37.7147,37.6311,37.6311,41441.0
2016-12-20 12:20:00,54.02,54.08,54.02,54.04,10627.0,37.6311,37.6729,37.6311,37.645,10627.0
2016-12-20 12:30:00,54.04,54.09,54.01,54.02,16194.0,37.645,37.6799,37.6241,37.6311,16194.0
2016-12-20 12:40:00,54.02,54.02,53.95,53.97,18088.0,37.6311,37.6311,37.5823,37.5963,18088.0
2016-12-20 12:50:00,53.97,54.0,53.92,53.92,15950.0,37.5963,37.6172,37.5615,37.5615,15950.0
2016-12-20 13:00:00,53.96,53.98,53.91,53.94,16854.0,37.5893,37.6032,37.5545,37.5754,16854.0
2016-12-20 13:10:00,53.93,53.96,53.91,53.94,21747.0,37.5684,37.5893,37.5545,37.5754,21747.0
2016-12-20 13:20:00,53.93,53.95,53.9,53.94,17336.0,37.5684,37.5823,37.5475,37.5754,17336.0
2016-12-20 13:30:00,53.93,53.97,53.93,53.96,16206.0,37.5684,37.5963,37.5684,37.5893,16206.0
2016-12-20 13:40:00,53.96,54.05,53.92,54.01,134419.0,37.5893,37.652,37.5615,37.6241,134419.0
2016-12-20 13:50:00,54.01,54.04,53.96,54.04,25926.0,37.6241,37.645,37.5893,37.645,25926.0
2016-12-20 14:00:00,54.03,54.03,53.97,53.99,27273.0,37.6381,37.6381,37.5963,37.6102,27273.0
2016-12-20 14:10:00,53.98,54.09,53.98,54.07,30526.0,37.6032,37.6799,37.6032,37.6659,30526.0
2016-12-20 14:20:00,54.07,54.15,54.05,54.1,28266.0,37.6659,37.7217,37.652,37.6868,28266.0
2016-12-20 14:30:00,54.09,54.1,54.0,54.02,15997.0,37.6799,37.6868,37.6172,37.6311,15997.0
2016-12-20 14:40:00,54.03,54.06,53.99,54.04,16249.0,37.6381,37.659,37.6102,37.645,16249.0
2016-12-20 14:50:00,54.04,54.08,53.99,54.04,24192.0,37.645,37.6729,37.6102,37.645,24192.0
2016-12-20 15:00:00,54.03,54.04,53.98,54.01,76513.0,37.6381,37.645,37.6032,37.6241,76513.0
2016-12-20 15:10:00,54.01,54.01,53.91,53.92,29676.0,37.6241,37.6241,37.5545,37.5615,29676.0
2016-12-20 15:20:00,53.92,53.96,53.86,53.95,33012.0,37.5615,37.5893,37.5197,37.5823,33012.0
2016-12-20 15:30:00,53.97,54.07,53.95,54.04,52318.0,37.5963,37.6659,37.5823,37.645,52318.0
2016-12-20 15:40:00,54.03,54.08,53.99,53.99,70740.0,37.6381,37.6729,37.6102,37.6102,70740.0
2016-12-20 15:50:00,54.0,54.01,53.97,53.99,124252.0,37.6172,37.6241,37.5963,37.6102,124252.0
2016-12-21 09:30:00,54.0,54.12,53.81,54.01,45827.0,37.6172,37.7008,37.4848,37.6241,45827.0
2016-12-21 09:40:00,53.99,54.1,53.9,54.1,12051.0,37.6102,37.6868,37.5475,37.6868,12051.0
2016-12-21 09:50:00,54.1,54.1,53.96,53.98,24029.0,37.6868,37.6868,37.5893,37.6032,24029.0
2016-12-21 10:00:00,53.99,54.05,53.96,54.0,50276.0,37.6102,37.652,37.5893,37.6172,50276.0
2016-12-21 10:10:00,54.01,54.02,53.97,54.02,55412.0,37.6241,37.6311,37.5963,37.6311,55412.0
2016-12-21 10:20:00,54.01,54.04,53.95,53.98,54048.0,37.6241,37.645,37.5823,37.6032,54048.0
2016-12-21 10:30:00,53.96,54.0,53.93,53.99,43564.0,37.5893,37.6172,37.5684,37.6102,43564.0
2016-12-21 10:40:00,53.99,54.07,53.99,54.03,15733.0,37.6102,37.6659,37.6102,37.6381,15733.0
2016-12-21 10:50:00,54.02,54.04,54.0,54.01,22929.0,37.6311,37.645,37.6172,37.6241,22929.0
2016-12-21 11:00:00,54.01,54.06,53.99,54.05,32539.0,37.6241,37.659,37.6102,37.652,32539.0
2016-12-21 11:10:00,54.05,54.13,54.01,54.1,28367.0,37.652,37.7077,37.6241,37.6868,28367.0
2016-12-21 11:20:00,54.11,54.17,54.09,54.14,17602.0,37.6938,37.7356,37.6799,37.7147,17602.0
2016-12-21 11:30:00,54.12,54.12,54.04,54.11,19529.0,37.7008,37.7008,37.645,37.6938,19529.0
2016-12-21 11:40:00,54.11,54.18,54.1,54.15,18236.0,37.6938,37.7426,37.6868,37.7217,18236.0
2016-12-21 11:50:00,54.16,54.17,54.06,54.08,14929.0,37.7286,37.7356,37.659,37.6729,14929.0
2016-12-21 12:00:00,54.07,54.11,54.04,54.1,9754.0,37.6659,37.6938,37.645,37.6868,9754.0
2016-12-21 12:10:00,54.11,54.28,54.11,54.25,28771.0,37.6938,37.8122,37.6938,37.7913,28771.0
2016-12-21 12:20:00,54.26,54.31,54.21,54.22,48760.0,37.7983,37.8331,37.7635,37.7704,48760.0
2016-12-21 12:30:00,54.22,54.25,54.17,54.17,22793.0,37.7704,37.7913,37.7356,37.7356,22793.0
2016-12-21 12:40:00,54.17,54.18,54.1,54.11,18854.0,37.7356,37.7426,37.6868,37.6938,18854.0
2016-12-21 12:50:00,54.12,54.12,54.06,54.1,26971.0,37.7008,37.7008,37.659,37.6868,26971.0
2016-12-21 13:00:00,54.09,54.11,54.02,54.07,90354.0,37.6799,37.6938,37.6311,37.6659,90354.0
2016-12-21 13:10:00,54.07,54.07,54.03,54.04,18499.0,37.6659,37.6659,37.6381,37.645,18499.0
2016-12-21 13:20:00,54.04,54.06,54.0,54.02,14869.0,37.645,37.659,37.6172,37.6311,14869.0
2016-12-21 13:30:00,54.02,54.04,54.0,54.03,11843.0,37.6311,37.645,37.6172,37.6381,11843.0
2016-12-21 13:40:00,54.03,54.06,53.99,54.02,21871.0,37.6381,37.659,37.6102,37.6311,21871.0
2016-12-21 13:50:00,54.02,54.05,53.98,53.99,27975.0,37.6311,37.652,37.6032,37.6102,27975.0
2016-12-21 14:00:00,53.98,54.04,53.97,54.0,29218.0,37.6032,37.645,37.5963,37.6172,29218.0
2016-12-21 14:10:00,54.0,54.03,53.98,54.0,22770.0,37.6172,37.6381,37.6032,37.6172,22770.0
2016-12-21 14:20:00,54.0,54.04,53.98,53.98,19760.0,37.6172,37.645,37.6032,37.6032,19760.0
2016-12-21 14:30:00,53.98,54.01,53.95,53.96,34245.0,37.6032,37.6241,37.5823,37.5893,34245.0
2016-12-21 14:40:00,53.96,53.97,53.94,53.96,21312.0,37.5893,37.5963,37.5754,37.5893,21312.0
2016-12-21 14:50:00,53.96,53.96,53.92,53.93,19542.0,37.5893,37.5893,37.5615,37.5684,19542.0
2016-12-21 15:00:00,53.93,53.97,53.9,53.91,66083.0,37.5684,37.5963,37.5475,37.5545,66083.0
2016-12-21 15:10:00,53.91,53.99,53.9,53.97,35788.0,37.5545,37.6102,37.5475,37.5963,35788.0
2016-12-21 15:20:00,53.97,53.98,53.94,53.98,32496.0,37.5963,37.6032,37.5754,37.6032,32496.0
2016-12-21 15:30:00,53.97,54.01,53.94,53.99,95167.0,37.5963,37.6241,37.5754,37.6102,95167.0
2016-12-21 15:40:00,54.0,54.01,53.95,53.96,118367.0,37.6172,37.6241,37.5823,37.5893,118367.0
2016-12-21 15:50:00,53.96,54.0,53.95,53.96,198549.0,37.5893,37.6172,37.5823,37.5893,198549.0
2016-12-22 09:30:00,53.95,54.09,53.83,53.83,51480.0,37.5823,37.6799,37.4988,37.4988,51480.0
2016-12-22 09:40:00,53.83,53.86,53.75,53.76,25817.0,37.4988,37.5197,37.443,37.45,25817.0
2016-12-22 09:50:00,53.75,53.75,53.69,53.72,21330.0,37.443,37.443,37.4012,37.4221,21330.0
2016-12-22 10:00:00,53.72,53.73,53.58,53.61,49785.0,37.4221,37.4291,37.3246,37.3455,49785.0
2016-12-22 10:10:00,53.61,53.75,53.6,53.73,72825.0,37.3455,37.443,37.3385,37.4291,72825.0
2016-12-22 10:20:00,53.73,53.84,53.72,53.81,26554.0,37.4291,37.5057,37.4221,37.4848,26554.0
2016-12-22 10:30:00,53.82,53.86,53.79,53.79,29552.0,37.4918,37.5197,37.4709,37.4709,29552.0
2016-12-22 10:40:00,53.79,53.83,53.74,53.81,160780.0,37.4709,37.4988,37.4361,37.4848,160780.0
2016-12-22 10:50:00,53.8,53.81,53.68,53.71,66712.0,37.4779,37.4848,37.3943,37.4152,66712.0
2016-12-22 11:00:00,53.71,53.79,53.68,53.7,196804.0,37.4152,37.4709,37.3943,37.4082,196804.0
2016-12-22 11:10:00,53.7,53.79,53.69,53.75,48006.0,37.4082,37.4709,37.4012,37.443,48006.0
2016-12-22 11:20:00,53.75,53.81,53.56,53.57,89154.0,37.443,37.4848,37.3107,37.3176,89154.0
2016-12-22 11:30:00,53.57,53.59,53.43,53.44,26597.0,37.3176,37.3316,37.2201,37.2271,26597.0
2016-12-22 11:40:00,53.44,53.63,53.42,53.6,64065.0,37.2271,37.3594,37.2131,37.3385,64065.0
2016-12-22 11:50:00,53.6,53.62,53.53,53.56,83413.0,37.3385,37.3525,37.2898,37.3107,83413.0
2016-12-22 12:00:00,53.56,53.56,53.45,53.5,27610.0,37.3107,37.3107,37.234,37.2689,27610.0
2016-12-22 12:10:00,53.49,53.54,53.48,53.53,25288.0,37.2619,37.2967,37.2549,37.2898,25288.0
2016-12-22 12:20:00,53.51,53.61,53.51,53.6,38589.0,37.2758,37.3455,37.2758,37.3385,38589.0
2016-12-22 12:30:00,53.6,53.71,53.6,53.7,29173.0,37.3385,37.4152,37.3385,37.4082,29173.0
2016-12-22 12:40:00,53.71,53.73,53.68,53.68,25206.0,37.4152,37.4291,37.3943,37.3943,25206.0
2016-12-22 12:50:00,53.68,53.75,53.64,53.64,109273.0,37.3943,37.443,37.3664,37.3664,109273.0
2016-12-22 13:00:00,53.64,53.67,53.6,53.66,26322.0,37.3664,37.3873,37.3385,37.3803,26322.0
2016-12-22 13:10:00,53.66,53.69,53.59,53.59,17115.0,37.3803,37.4012,37.3316,37.3316,17115.0
2016-12-22 13:20:00,53.58,53.59,53.53,53.58,32263.0,37.3246,37.3316,37.2898,37.3246,32263.0
2016-12-22 13:30:00,53.59,53.7,53.58,53.68,55264.0,37.3316,37.4082,37.3246,37.3943,55264.0
2016-12-22 13:40:00,53.68,53.79,53.67,53.79,18854.0,37.3943,37.4709,37.3873,37.4709,18854.0
2016-12-22 13:50:00,53.78,53.78,53.7,53.73,11934.0,37.4639,37.4639,37.4082,37.4291,11934.0
2016-12-22 14:00:00,53.73,53.75,53.68,53.71,10038.0,37.4291,37.443,37.3943,37.4152,10038.0
2016-12-22 14:10:00,53.71,53.79,53.7,53.77,100816.0,37.4152,37.4709,37.4082,37.457,100816.0
2016-12-22 14:20:00,53.77,53.8,53.73,53.75,14438.0,37.457,37.4779,37.4291,37.443,14438.0
2016-12-22 14:30:00,53.76,53.77,53.69,53.7,20586.0,37.45,37.457,37.4012,37.4082,20586.0
2016-12-22 14:40:00,53.69,53.73,53.64,53.72,31503.0,37.4012,37.4291,37.3664,37.4221,31503.0
2016-12-22 14:50:00,53.72,53.8,53.72,53.8,74248.0,37.4221,37.4779,37.4221,37.4779,74248.0
2016-12-22 15:00:00,53.8,53.81,53.75,53.75,31993.0,37.4779,37.4848,37.443,37.443,31993.0
2016-12-22 15:10:00,53.75,53.75,53.7,53.74,30186.0,37.443,37.443,37.4082,37.4361,30186.0
2016-12-22 15:20:00,53.75,53.8,53.74,53.8,39930.0,37.443,37.4779,37.4361,37.4779,39930.0
2016-12-22 15:30:00,53.79,53.8,53.75,53.76,43634.0,37.4709,37.4779,37.443,37.45,43634.0
2016-12-22 15:40:00,53.76,53.81,53.76,53.79,58408.0,37.45,37.4848,37.45,37.4709,58408.0
2016-12-22 15:50:00,53.79,53.82,53.76,53.79,133981.0,37.4709,37.4918,37.45,37.4709,133981.0
2016-12-23 09:30:00,53.74,53.91,53.65,53.9,25020.0,37.4361,37.5545,37.3734,37.5475,25020.0
2016-12-23 09:40:00,53.9,53.9,53.73,53.8,23008.0,37.5475,37.5475,37.4291,37.4779,23008.0
2016-12-23 09:50:00,53.79,53.91,53.78,53.89,25316.0,37.4709,37.5545,37.4639,37.5406,25316.0
2016-12-23 10:00:00,53.88,54.01,53.87,53.9,39065.0,37.5336,37.6241,37.5266,37.5475,39065.0
2016-12-23 10:10:00,53.91,53.94,53.86,53.87,13168.0,37.5545,37.5754,37.5197,37.5266,13168.0
2016-12-23 10:20:00,53.87,53.91,53.82,53.84,14586.0,37.5266,37.5545,37.4918,37.5057,14586.0
2016-12-23 10:30:00,53.84,53.96,53.83,53.83,18280.0,37.5057,37.5893,37.4988,37.4988,18280.0
2016-12-23 10:40:00,53.83,53.87,53.8,53.85,27893.0,37.4988,37.5266,37.4779,37.5127,27893.0
2016-12-23 10:50:00,53.87,53.88,53.82,53.88,11963.0,37.5266,37.5336,37.4918,37.5336,11963.0
2016-12-23 11:00:00,53.88,53.88,53.79,53.79,14762.0,37.5336,37.5336,37.4709,37.4709,14762.0
2016-12-23 11:10:00,53.79,53.81,53.71,53.78,26877.0,37.4709,37.4848,37.4152,37.4639,26877.0
2016-12-23 11:20:00,53.78,53.79,53.75,53.77,17601.0,37.4639,37.4709,37.443,37.457,17601.0
2016-12-23 11:30:00,53.79,53.97,53.77,53.95,105530.0,37.4709,37.5963,37.457,37.5823,105530.0
2016-12-23 11:40:00,53.96,53.97,53.86,53.9,23683.0,37.5893,37.5963,37.5197,37.5475,23683.0
2016-12-23 11:50:00,53.9,53.92,53.86,53.91,23062.0,37.5475,37.5615,37.5197,37.5545,23062.0
2016-12-23 12:00:00,53.91,53.92,53.86,53.87,16915.0,37.5545,37.5615,37.5197,37.5266,16915.0
2016-12-23 12:10:00,53.87,53.9,53.85,53.85,6156.0,37.5266,37.5475,37.5127,37.5127,6156.0
2016-12-23 12:20:00,53.86,53.9,53.84,53.9,12119.0,37.5197,37.5475,37.5057,37.5475,12119.0
2016-12-23 12:30:00,53.9,53.93,53.87,53.93,17173.0,37.5475,37.5684,37.5266,37.5684,17173.0
2016-12-23 12:40:00,53.91,53.92,53.87,53.88,20030.0,37.5545,37.5615,37.5266,37.5336,20030.0
2016-12-23 12:50:00,53.89,53.9,53.81,53.81,19652.0,37.5406,37.5475,37.4848,37.4848,19652.0
2016-12-23 13:00:00,53.81,53.82,53.71,53.79,95887.0,37.4848,37.4918,37.4152,37.4709,95887.0
2016-12-23 13:10:00,53.79,53.84,53.79,53.81,62605.0,37.4709,37.5057,37.4709,37.4848,62605.0
2016-12-23 13:20:00,53.82,53.9,53.82,53.88,19219.0,37.4918,37.5475,37.4918,37.5336,19219.0
2016-12-23 13:30:00,53.87,53.9,53.86,53.86,22882.0,37.5266,37.5475,37.5197,37.5197,22882.0
2016-12-23 13:40:00,53.86,53.88,53.83,53.87,24047.0,37.5197,37.5336,37.4988,37.5266,24047.0
2016-12-23 13:50:00,53.88,53.9,53.84,53.86,20433.0,37.5336,37.5475,37.5057,37.5197,20433.0
2016-12-23 14:00:00,53.86,53.91,53.86,53.91,10691.0,37.5197,37.5545,37.5197,37.5545,10691.0
2016-12-23 14:10:00,53.91,53.95,53.89,53.94,15900.0,37.5545,37.5823,37.5406,37.5754,15900.0
2016-12-23 14:20:00,53.94,53.94,53.9,53.9,8905.0,37.5754,37.5754,37.5475,37.5475,8905.0
2016-12-23 14:30:00,53.9,53.91,53.86,53.91,9140.0,37.5475,37.5545,37.5197,37.5545,9140.0
2016-12-23 14:40:00,53.91,53.93,53.88,53.9,9898.0,37.5545,37.5684,37.5336,37.5475,9898.0
2016-12-23 14:50:00,53.9,53.94,53.9,53.92,6335.0,37.5475,37.5754,37.5475,37.5615,6335.0
2016-12-23 15:00:00,53.93,54.01,53.93,54.01,18280.0,37.5684,37.6241,37.5684,37.6241,18280.0
2016-12-23 15:10:00,54.02,54.02,53.98,54.01,14435.0,37.6311,37.6311,37.6032,37.6241,14435.0
2016-12-23 15:20:00,54.01,54.04,53.98,53.98,26132.0,37.6241,37.645,37.6032,37.6032,26132.0
2016-12-23 15:30:00,53.98,54.03,53.98,54.02,23221.0,37.6032,37.6381,37.6032,37.6311,23221.0
2016-12-23 15:40:00,54.02,54.06,54.0,54.02,49509.0,37.6311,37.659,37.6172,37.6311,49509.0
2016-12-23 15:50:00,54.03,54.06,54.0,54.03,62768.0,37.6381,37.659,37.6172,37.6381,62768.0
2016-12-27 09:30:00,54.25,54.44,54.2,54.41,95936.0,37.7913,37.9237,37.7565,37.9028,95936.0
2016-12-27 09:40:00,54.38,54.45,54.29,54.29,181812.0,37.8819,37.9307,37.8192,37.8192,181812.0
2016-12-27 09:50:00,54.29,54.39,54.28,54.37,63652.0,37.8192,37.8889,37.8122,37.8749,63652.0
2016-12-27 10:00:00,54.38,54.41,54.27,54.39,128082.0,37.8819,37.9028,37.8053,37.8889,128082.0
2016-12-27 10:10:00,54.4,54.42,54.32,54.35,50984.0,37.8958,37.9098,37.8401,37.861,50984.0
2016-12-27 10:20:00,54.35,54.36,54.3,54.31,46260.0,37.861,37.868,37.8262,37.8331,46260.0
2016-12-27 10:30:00,54.32,54.35,54.25,54.25,193168.0,37.8401,37.861,37.7913,37.7913,193168.0
2016-12-27 10:40:00,54.24,54.26,54.2,54.24,199378.0,37.7844,37.7983,37.7565,37.7844,199378.0
2016-12-27 10:50:00,54.23,54.25,54.18,54.2,68728.0,37.7774,37.7913,37.7426,37.7565,68728.0
2016-12-27 11:00:00,54.2,54.26,54.19,54.23,44926.0,37.7565,37.7983,37.7495,37.7774,44926.0
2016-12-27 11:10:00,54.22,54.24,54.21,54.21,33322.0,37.7704,37.7844,37.7635,37.7635,33322.0
2016-12-27 11:20:00,54.21,54.24,54.18,54.23,133308.0,37.7635,37.7844,37.7426,37.7774,133308.0
2016-12-27 11:30:00,54.23,54.34,54.21,54.31,42920.0,37.7774,37.854,37.7635,37.8331,42920.0
2016-12-27 11:40:00,54.32,54.36,54.26,54.3,76174.0,37.8401,37.868,37.7983,37.8262,76174.0
2016-12-27 11:50:00,54.32,54.33,54.25,54.25,73658.0,37.8401,37.8471,37.7913,37.7913,73658.0
2016-12-27 12:00:00,54.26,54.32,54.26,54.31,40690.0,37.7983,37.8401,37.7983,37.8331,40690.0
2016-12-27 12:10:00,54.31,54.31,54.25,54.29,16494.0,37.8331,37.8331,37.7913,37.8192,16494.0
2016-12-27 12:20:00,54.28,54.29,54.23,54.23,6200.0,37.8122,37.8192,37.7774,37.7774,6200.0
2016-12-27 12:30:00,54.23,54.29,54.18,54.28,66778.0,37.7774,37.8192,37.7426,37.8122,66778.0
2016-12-27 12:40:00,54.28,54.28,54.25,54.26,27262.0,37.8122,37.8122,37.7913,37.7983,27262.0
2016-12-27 12:50:00,54.27,54.28,54.25,54.26,36630.0,37.8053,37.8122,37.7913,37.7983,36630.0
2016-12-27 13:00:00,54.26,54.32,54.22,54.3,95960.0,37.7983,37.8401,37.7704,37.8262,95960.0
2016-12-27 13:10:00,54.29,54.3,54.25,54.27,125090.0,37.8192,37.8262,37.7913,37.8053,125090.0
2016-12-27 13:20:00,54.27,54.3,54.25,54.29,17876.0,37.8053,37.8262,37.7913,37.8192,17876.0
2016-12-27 13:30:00,54.3,54.38,54.29,54.36,47492.0,37.8262,37.8819,37.8192,37.868,47492.0
2016-12-27 13:40:00,54.35,54.38,54.35,54.36,15920.0,37.861,37.8819,37.861,37.868,15920.0
2016-12-27 13:50:00,54.36,54.39,54.34,54.38,61010.0,37.868,37.8889,37.854,37.8819,61010.0
2016-12-27 14:00:00,54.38,54.38,54.34,54.37,19206.0,37.8819,37.8819,37.854,37.8749,19206.0
2016-12-27 14:10:00,54.38,54.42,54.38,54.38,25786.0,37.8819,37.9098,37.8819,37.8819,25786.0
2016-12-27 14:20:00,54.38,54.38,54.32,54.33,88126.0,37.8819,37.8819,37.8401,37.8471,88126.0
2016-12-27 14:30:00,54.32,54.34,54.32,54.32,23064.0,37.8401,37.854,37.8401,37.8401,23064.0
2016-12-27 14:40:00,54.32,54.36,54.32,54.36,79170.0,37.8401,37.868,37.8401,37.868,79170.0
2016-12-27 14:50:00,54.36,54.37,54.34,54.35,20568.0,37.868,37.8749,37.854,37.861,20568.0
2016-12-27 15:00:00,54.35,54.38,54.33,54.36,30596.0,37.861,37.8819,37.8471,37.868,30596.0
2016-12-27 15:10:00,54.35,54.38,54.3,54.3,23264.0,37.861,37.8819,37.8262,37.8262,23264.0
2016-12-27 15:20:00,54.3,54.32,54.28,54.3,50098.0,37.8262,37.8401,37.8122,37.8262,50098.0
2016-12-27 15:30:00,54.3,54.34,54.29,54.33,35188.0,37.8262,37.854,37.8192,37.8471,35188.0
2016-12-27 15:40:00,54.32,54.36,54.31,54.33,79920.0,37.8401,37.868,37.8331,37.8471,79920.0
2016-12-27 15:50:00,54.33,54.34,54.27,54.29,172058.0,37.8471,37.854,37.8053,37.8192,172058.0
2016-12-28 09:30:00,54.6,54.68,54.3,54.4,84211.0,38.0351,38.0909,37.8262,37.8958,84211.0
2016-12-28 09:40:00,54.42,54.42,54.2,54.22,98115.0,37.9098,37.9098,37.7565,37.7704,98115.0
2016-12-28 09:50:00,54.22,54.26,54.06,54.07,13672.0,37.7704,37.7983,37.659,37.6659,13672.0
2016-12-28 10:00:00,54.05,54.11,54.0,54.11,46847.0,37.652,37.6938,37.6172,37.6938,46847.0
2016-12-28 10:10:00,54.11,54.19,54.11,54.14,32199.0,37.6938,37.7495,37.6938,37.7147,32199.0
2016-12-28 10:20:00,54.14,54.15,54.08,54.1,25764.0,37.7147,37.7217,37.6729,37.6868,25764.0
2016-12-28 10:30:00,54.08,54.12,54.05,54.11,22517.0,37.6729,37.7008,37.652,37.6938,22517.0
2016-12-28 10:40:00,54.1,54.15,54.06,54.1,39473.0,37.6868,37.7217,37.659,37.6868,39473.0
2016-12-28 10:50:00,54.1,54.12,54.02,54.05,81679.0,37.6868,37.7008,37.6311,37.652,81679.0
2016-12-28 11:00:00,54.04,54.13,54.04,54.09,36540.0,37.645,37.7077,37.645,37.6799,36540.0
2016-12-28 11:10:00,54.08,54.08,53.9,54.0,119923.0,37.6729,37.6729,37.5475,37.6172,119923.0
2016-12-28 11:20:00,54.01,54.1,53.98,54.07,43969.0,37.6241,37.6868,37.6032,37.6659,43969.0
2016-12-28 11:30:00,54.06,54.11,54.01,54.04,64673.0,37.659,37.6938,37.6241,37.645,64673.0
2016-12-28 11:40:00,54.04,54.13,54.03,54.07,40957.0,37.645,37.7077,37.6381,37.6659,40957.0
2016-12-28 11:50:00,54.08,54.14,54.02,54.04,153944.0,37.6729,37.7147,37.6311,37.645,153944.0
2016-12-28 12:00:00,54.04,54.06,53.91,53.95,213251.0,37.645,37.659,37.5545,37.5823,213251.0
2016-12-28 12:10:00,53.95,53.96,53.66,53.66,101678.0,37.5823,37.5893,37.3803,37.3803,101678.0
2016-12-28 12:20:00,53.65,53.65,53.49,53.54,44654.0,37.3734,37.3734,37.2619,37.2967,44654.0
2016-12-28 12:30:00,53.53,53.6,53.49,53.6,19059.0,37.2898,37.3385,37.2619,37.3385,19059.0
2016-12-28 12:40:00,53.6,53.61,53.46,53.5,128051.0,37.3385,37.3455,37.241,37.2689,128051.0
2016-12-28 12:50:00,53.51,53.55,53.5,53.55,22407.0,37.2758,37.3037,37.2689,37.3037,22407.0
2016-12-28 13:00:00,53.55,53.56,53.46,53.5,42625.0,37.3037,37.3107,37.241,37.2689,42625.0
2016-12-28 13:10:00,53.5,53.57,53.49,53.51,82613.0,37.2689,37.3176,37.2619,37.2758,82613.0
2016-12-28 13:20:00,53.51,53.54,53.41,53.42,39037.0,37.2758,37.2967,37.2062,37.2131,39037.0
2016-12-28 13:30:00,53.42,53.46,53.39,53.41,24536.0,37.2131,37.241,37.1922,37.2062,24536.0
2016-12-28 13:40:00,53.41,53.41,53.25,53.27,36484.0,37.2062,37.2062,37.0947,37.1087,36484.0
2016-12-28 13:50:00,53.28,53.33,53.21,53.31,49700.0,37.1156,37.1504,37.0669,37.1365,49700.0
2016-12-28 14:00:00,53.31,53.36,53.28,53.32,68898.0,37.1365,37.1713,37.1156,37.1435,68898.0
2016-12-28 14:10:00,53.31,53.34,53.3,53.33,42657.0,37.1365,37.1574,37.1295,37.1504,42657.0
2016-12-28 14:20:00,53.33,53.42,53.32,53.4,60737.0,37.1504,37.2131,37.1435,37.1992,60737.0
2016-12-28 14:30:00,53.4,53.45,53.39,53.43,32499.0,37.1992,37.234,37.1922,37.2201,32499.0
2016-12-28 14:40:00,53.42,53.47,53.42,53.44,44837.0,37.2131,37.248,37.2131,37.2271,44837.0
2016-12-28 14:50:00,53.44,53.45,53.38,53.41,47944.0,37.2271,37.234,37.1853,37.2062,47944.0
2016-12-28 15:00:00,53.41,53.49,53.4,53.4,40958.0,37.2062,37.2619,37.1992,37.1992,40958.0
2016-12-28 15:10:00,53.39,53.43,53.34,53.35,23464.0,37.1922,37.2201,37.1574,37.1644,23464.0
2016-12-28 15:20:00,53.34,53.38,53.32,53.34,44941.0,37.1574,37.1853,37.1435,37.1574,44941.0
2016-12-28 15:30:00,53.33,53.39,53.29,53.35,49891.0,37.1504,37.1922,37.1226,37.1644,49891.0
2016-12-28 15:40:00,53.35,53.43,53.34,53.38,101874.0,37.1644,37.2201,37.1574,37.1853,101874.0
2016-12-28 15:50:00,53.38,53.4,53.3,53.36,148979.0,37.1853,37.1992,37.1295,37.1713,148979.0
2016-12-29 09:30:00,53.29,53.51,53.18,53.42,46239.0,37.1226,37.2758,37.046,37.2131,46239.0
2016-12-29 09:40:00,53.47,53.47,53.29,53.34,21305.0,37.248,37.248,37.1226,37.1574,21305.0
2016-12-29 09:50:00,53.32,53.53,53.3,53.52,40294.0,37.1435,37.2898,37.1295,37.2828,40294.0
2016-12-29 10:00:00,53.51,53.65,53.48,53.54,44567.0,37.2758,37.3734,37.2549,37.2967,44567.0
2016-12-29 10:10:00,53.54,53.6,53.45,53.5,43549.0,37.2967,37.3385,37.234,37.2689,43549.0
2016-12-29 10:20:00,53.51,53.51,53.38,53.49,34928.0,37.2758,37.2758,37.1853,37.2619,34928.0
2016-12-29 10:30:00,53.5,53.5,53.19,53.19,42139.0,37.2689,37.2689,37.0529,37.0529,42139.0
2016-12-29 10:40:00,53.2,53.24,53.11,53.17,44653.0,37.0599,37.0878,36.9972,37.039,44653.0
2016-12-29 10:50:00,53.18,53.24,53.16,53.22,43851.0,37.046,37.0878,37.032,37.0738,43851.0
2016-12-29 11:00:00,53.22,53.3,53.22,53.29,29500.0,37.0738,37.1295,37.0738,37.1226,29500.0
2016-12-29 11:10:00,53.29,53.33,53.19,53.23,26283.0,37.1226,37.1504,37.0529,37.0808,26283.0
2016-12-29 11:20:00,53.22,53.33,53.22,53.32,23301.0,37.0738,37.1504,37.0738,37.1435,23301.0
2016-12-29 11:30:00,53.32,53.37,53.3,53.31,29566.0,37.1435,37.1783,37.1295,37.1365,29566.0
2016-12-29 11:40:00,53.31,53.36,53.29,53.29,22470.0,37.1365,37.1713,37.1226,37.1226,22470.0
2016-12-29 11:50:00,53.29,53.35,53.27,53.28,26174.0,37.1226,37.1644,37.1087,37.1156,26174.0
2016-12-29 12:00:00,53.29,53.35,53.29,53.33,19644.0,37.1226,37.1644,37.1226,37.1504,19644.0
2016-12-29 12:10:00,53.34,53.35,53.29,53.34,34779.0,37.1574,37.1644,37.1226,37.1574,34779.0
2016-12-29 12:20:00,53.35,53.41,53.31,53.4,27531.0,37.1644,37.2062,37.1365,37.1992,27531.0
2016-12-29 12:30:00,53.4,53.41,53.34,53.34,20733.0,37.1992,37.2062,37.1574,37.1574,20733.0
2016-12-29 12:40:00,53.34,53.43,53.33,53.42,11540.0,37.1574,37.2201,37.1504,37.2131,11540.0
2016-12-29 12:50:00,53.41,53.5,53.41,53.47,23235.0,37.2062,37.2689,37.2062,37.248,23235.0
2016-12-29 13:00:00,53.47,53.48,53.43,53.45,12827.0,37.248,37.2549,37.2201,37.234,12827.0
2016-12-29 13:10:00,53.44,53.44,53.37,53.4,24778.0,37.2271,37.2271,37.1783,37.1992,24778.0
2016-12-29 13:20:00,53.41,53.45,53.37,53.45,19184.0,37.2062,37.234,37.1783,37.234,19184.0
2016-12-29 13:30:00,53.44,53.45,53.42,53.44,18483.0,37.2271,37.234,37.2131,37.2271,18483.0
2016-12-29 13:40:00,53.43,53.44,53.38,53.38,16269.0,37.2201,37.2271,37.1853,37.1853,16269.0
2016-12-29 13:50:00,53.39,53.47,53.39,53.45,33285.0,37.1922,37.248,37.1922,37.234,33285.0
2016-12-29 14:00:00,53.46,53.58,53.46,53.56,20318.0,37.241,37.3246,37.241,37.3107,20318.0
2016-12-29 14:10:00,53.56,53.58,53.52,53.52,13202.0,37.3107,37.3246,37.2828,37.2828,13202.0
2016-12-29 14:20:00,53.53,53.57,53.49,53.49,9479.0,37.2898,37.3176,37.2619,37.2619,9479.0
2016-12-29 14:30:00,53.48,53.51,53.43,53.44,18230.0,37.2549,37.2758,37.2201,37.2271,18230.0
2016-12-29 14:40:00,53.44,53.5,53.42,53.49,14991.0,37.2271,37.2689,37.2131,37.2619,14991.0
2016-12-29 14:50:00,53.48,53.49,53.4,53.43,12632.0,37.2549,37.2619,37.1992,37.2201,12632.0
2016-12-29 15:00:00,53.42,53.45,53.38,53.4,23514.0,37.2131,37.234,37.1853,37.1992,23514.0
2016-12-29 15:10:00,53.39,53.46,53.39,53.41,18707.0,37.1922,37.241,37.1922,37.2062,18707.0
2016-12-29 15:20:00,53.41,53.48,53.41,53.45,14475.0,37.2062,37.2549,37.2062,37.234,14475.0
2016-12-29 15:30:00,53.45,53.47,53.39,53.43,27379.0,37.234,37.248,37.1922,37.2201,27379.0
2016-12-29 15:40:00,53.42,53.44,53.41,53.42,40364.0,37.2131,37.2271,37.2062,37.2131,40364.0
2016-12-29 15:50:00,53.43,53.43,53.35,53.38,143436.0,37.2201,37.2201,37.1644,37.1853,143436.0
2016-12-30 09:30:00,53.44,53.5,53.15,53.17,42967.0,37.2271,37.2689,37.0251,37.039,42967.0
2016-12-30 09:40:00,53.16,53.2,53.0,53.02,93413.0,37.032,37.0599,36.9206,36.9345,93413.0
2016-12-30 09:50:00,53.02,53.04,52.88,52.94,70981.0,36.9345,36.9484,36.837,36.8788,70981.0
2016-12-30 10:00:00,52.94,53.0,52.72,52.78,61815.0,36.8788,36.9206,36.7255,36.7673,61815.0
2016-12-30 10:10:00,52.78,52.89,52.69,52.69,44476.0,36.7673,36.8439,36.7046,36.7046,44476.0
2016-12-30 10:20:00,52.7,52.8,52.67,52.78,27224.0,36.7116,36.7812,36.6907,36.7673,27224.0
2016-12-30 10:30:00,52.77,52.88,52.76,52.79,38521.0,36.7603,36.837,36.7534,36.7743,38521.0
2016-12-30 10:40:00,52.79,52.93,52.79,52.93,28808.0,36.7743,36.8718,36.7743,36.8718,28808.0
2016-12-30 10:50:00,52.93,52.98,52.88,52.96,25294.0,36.8718,36.9066,36.837,36.8927,25294.0
2016-12-30 11:00:00,52.96,53.05,52.95,52.98,17251.0,36.8927,36.9554,36.8857,36.9066,17251.0
2016-12-30 11:10:00,52.98,53.09,52.98,53.08,11890.0,36.9066,36.9833,36.9066,36.9763,11890.0
2016-12-30 11:20:00,53.09,53.17,53.08,53.11,23989.0,36.9833,37.039,36.9763,36.9972,23989.0
2016-12-30 11:30:00,53.1,53.19,53.08,53.1,15869.0,36.9902,37.0529,36.9763,36.9902,15869.0
2016-12-30 11:40:00,53.11,53.22,53.07,53.16,13895.0,36.9972,37.0738,36.9693,37.032,13895.0
2016-12-30 11:50:00,53.17,53.18,53.07,53.08,20221.0,37.039,37.046,36.9693,36.9763,20221.0
2016-12-30 12:00:00,53.08,53.09,52.98,53.07,15723.0,36.9763,36.9833,36.9066,36.9693,15723.0
2016-12-30 12:10:00,53.06,53.08,53.0,53.03,21216.0,36.9624,36.9763,36.9206,36.9415,21216.0
2016-12-30 12:20:00,53.05,53.09,53.03,53.03,17378.0,36.9554,36.9833,36.9415,36.9415,17378.0
2016-12-30 12:30:00,53.03,53.07,52.97,53.01,21616.0,36.9415,36.9693,36.8997,36.9275,21616.0
2016-12-30 12:40:00,53.02,53.07,53.01,53.06,11479.0,36.9345,36.9693,36.9275,36.9624,11479.0
2016-12-30 12:50:00,53.06,53.09,52.98,53.08,13827.0,36.9624,36.9833,36.9066,36.9763,13827.0
2016-12-30 13:00:00,53.07,53.12,53.06,53.1,19741.0,36.9693,37.0042,36.9624,36.9902,19741.0
2016-12-30 13:10:00,53.1,53.2,53.1,53.19,14638.0,36.9902,37.0599,36.9902,37.0529,14638.0
2016-12-30 13:20:00,53.19,53.2,53.07,53.09,17910.0,37.0529,37.0599,36.9693,36.9833,17910.0
2016-12-30 13:30:00,53.09,53.14,53.09,53.13,12466.0,36.9833,37.0181,36.9833,37.0111,12466.0
2016-12-30 13:40:00,53.12,53.16,53.06,53.08,15863.0,37.0042,37.032,36.9624,36.9763,15863.0
2016-12-30 13:50:00,53.07,53.13,53.05,53.07,17725.0,36.9693,37.0111,36.9554,36.9693,17725.0
2016-12-30 14:00:00,53.06,53.11,53.06,53.07,13917.0,36.9624,36.9972,36.9624,36.9693,13917.0
2016-12-30 14:10:00,53.06,53.1,53.02,53.08,25796.0,36.9624,36.9902,36.9345,36.9763,25796.0
2016-12-30 14:20:00,53.08,53.08,53.01,53.04,25826.0,36.9763,36.9763,36.9275,36.9484,25826.0
2016-12-30 14:30:00,53.03,53.03,52.96,53.0,21472.0,36.9415,36.9415,36.8927,36.9206,21472.0
2016-12-30 14:40:00,53.02,53.02,52.85,52.85,28971.0,36.9345,36.9345,36.8161,36.8161,28971.0
2016-12-30 14:50:00,52.86,52.89,52.82,52.88,28305.0,36.823,36.8439,36.7952,36.837,28305.0
2016-12-30 15:00:00,52.88,52.9,52.84,52.89,26980.0,36.837,36.8509,36.8091,36.8439,26980.0
2016-12-30 15:10:00,52.88,53.0,52.88,52.98,29206.0,36.837,36.9206,36.837,36.9066,29206.0
2016-12-30 15:20:00,52.98,53.09,52.94,53.07,49920.0,36.9066,36.9833,36.8788,36.9693,49920.0
2016-12-30 15:30:00,53.08,53.11,53.04,53.06,61075.0,36.9763,36.9972,36.9484,36.9624,61075.0
2016-12-30 15:40:00,53.07,53.07,52.94,52.94,119863.0,36.9693,36.9693,36.8788,36.8788,119863.0
2016-12-30 15:50:00,52.94,53.09,52.9,53.07,234280.0,36.8788,36.9833,36.8509,36.9693,234280.0
2017-01-03 09:30:00,53.11,53.3,52.96,53.02,115484.0,36.9972,37.1295,36.8927,36.9345,115484.0
2017-01-03 09:40:00,53.0,53.45,52.98,53.45,29310.0,36.9206,37.234,36.9066,37.234,29310.0
2017-01-03 09:50:00,53.44,53.44,53.23,53.34,56481.0,37.2271,37.2271,37.0808,37.1574,56481.0
2017-01-03 10:00:00,53.31,53.79,53.31,53.74,24378.0,37.1365,37.4709,37.1365,37.4361,24378.0
2017-01-03 10:10:00,53.71,53.79,53.64,53.77,29919.0,37.4152,37.4709,37.3664,37.457,29919.0
2017-01-03 10:20:00,53.78,53.83,53.73,53.79,19999.0,37.4639,37.4988,37.4291,37.4709,19999.0
2017-01-03 10:30:00,53.78,53.85,53.5,53.51,29959.0,37.4639,37.5127,37.2689,37.2758,29959.0
2017-01-03 10:40:00,53.5,53.54,53.4,53.4,51674.0,37.2689,37.2967,37.1992,37.1992,51674.0
2017-01-03 10:50:00,53.38,53.43,53.18,53.18,42959.0,37.1853,37.2201,37.046,37.046,42959.0
2017-01-03 11:00:00,53.19,53.29,53.15,53.26,27566.0,37.0529,37.1226,37.0251,37.1017,27566.0
2017-01-03 11:10:00,53.27,53.29,53.2,53.23,26354.0,37.1087,37.1226,37.0599,37.0808,26354.0
2017-01-03 11:20:00,53.22,53.41,53.22,53.27,27737.0,37.0738,37.2062,37.0738,37.1087,27737.0
2017-01-03 11:30:00,53.26,53.39,53.2,53.23,37335.0,37.1017,37.1922,37.0599,37.0808,37335.0
2017-01-03 11:40:00,53.22,53.33,53.17,53.3,18484.0,37.0738,37.1504,37.039,37.1295,18484.0
2017-01-03 11:50:00,53.31,53.37,53.3,53.37,10261.0,37.1365,37.1783,37.1295,37.1783,10261.0
2017-01-03 12:00:00,53.37,53.41,53.25,53.35,16329.0,37.1783,37.2062,37.0947,37.1644,16329.0
2017-01-03 12:10:00,53.35,53.37,53.32,53.32,14684.0,37.1644,37.1783,37.1435,37.1435,14684.0
2017-01-03 12:20:00,53.31,53.34,53.26,53.27,42647.0,37.1365,37.1574,37.1017,37.1087,42647.0
2017-01-03 12:30:00,53.27,53.35,53.26,53.26,12965.0,37.1087,37.1644,37.1017,37.1017,12965.0
2017-01-03 12:40:00,53.26,53.28,53.19,53.27,20148.0,37.1017,37.1156,37.0529,37.1087,20148.0
2017-01-03 12:50:00,53.27,53.3,53.22,53.29,24996.0,37.1087,37.1295,37.0738,37.1226,24996.0
2017-01-03 13:00:00,53.28,53.29,53.14,53.16,19867.0,37.1156,37.1226,37.0181,37.032,19867.0
2017-01-03 13:10:00,53.16,53.26,53.16,53.26,24544.0,37.032,37.1017,37.032,37.1017,24544.0
2017-01-03 13:20:00,53.26,53.35,53.24,53.35,16927.0,37.1017,37.1644,37.0878,37.1644,16927.0
2017-01-03 13:30:00,53.34,53.34,53.24,53.28,16670.0,37.1574,37.1574,37.0878,37.1156,16670.0
2017-01-03 13:40:00,53.27,53.27,53.11,53.14,32823.0,37.1087,37.1087,36.9972,37.0181,32823.0
2017-01-03 13:50:00,53.15,53.19,53.13,53.17,19664.0,37.0251,37.0529,37.0111,37.039,19664.0
2017-01-03 14:00:00,53.16,53.24,53.16,53.23,22362.0,37.032,37.0878,37.032,37.0808,22362.0
2017-01-03 14:10:00,53.23,53.3,53.21,53.24,42063.0,37.0808,37.1295,37.0669,37.0878,42063.0
2017-01-03 14:20:00,53.23,53.25,53.12,53.13,24149.0,37.0808,37.0947,37.0042,37.0111,24149.0
2017-01-03 14:30:00,53.12,53.13,53.06,53.1,30108.0,37.0042,37.0111,36.9624,36.9902,30108.0
2017-01-03 14:40:00,53.1,53.18,53.08,53.14,31444.0,36.9902,37.046,36.9763,37.0181,31444.0
2017-01-03 14:50:00,53.15,53.24,53.14,53.17,44869.0,37.0251,37.0878,37.0181,37.039,44869.0
2017-01-03 15:00:00,53.17,53.27,53.16,53.24,78745.0,37.039,37.1087,37.032,37.0878,78745.0
2017-01-03 15:10:00,53.24,53.27,53.16,53.19,92951.0,37.0878,37.1087,37.032,37.0529,92951.0
2017-01-03 15:20:00,53.18,53.19,53.11,53.14,32851.0,37.046,37.0529,36.9972,37.0181,32851.0
2017-01-03 15:30:00,53.15,53.26,53.07,53.26,75207.0,37.0251,37.1017,36.9693,37.1017,75207.0
2017-01-03 15:40:00,53.27,53.39,53.25,53.37,104409.0,37.1087,37.1922,37.0947,37.1783,104409.0
2017-01-03 15:50:00,53.38,53.42,53.33,53.4,128416.0,37.1853,37.2131,37.1504,37.1992,128416.0
2017-01-04 09:30:00,53.64,53.92,53.59,53.8,52615.0,37.3664,37.5615,37.3316,37.4779,52615.0
2017-01-04 09:40:00,53.8,53.92,53.54,53.6,39516.0,37.4779,37.5615,37.2967,37.3385,39516.0
2017-01-04 09:50:00,53.62,53.72,53.61,53.7,18714.0,37.3525,37.4221,37.3455,37.4082,18714.0
2017-01-04 10:00:00,53.68,53.81,53.6,53.62,45534.0,37.3943,37.4848,37.3385,37.3525,45534.0
2017-01-04 10:10:00,53.62,53.63,53.5,53.56,30776.0,37.3525,37.3594,37.2689,37.3107,30776.0
2017-01-04 10:20:00,53.57,53.67,53.55,53.58,30628.0,37.3176,37.3873,37.3037,37.3246,30628.0
2017-01-04 10:30:00,53.56,53.8,53.56,53.76,24441.0,37.3107,37.4779,37.3107,37.45,24441.0
2017-01-04 10:40:00,53.76,53.93,53.75,53.89,33713.0,37.45,37.5684,37.443,37.5406,33713.0
2017-01-04 10:50:00,53.88,53.96,53.8,53.83,28914.0,37.5336,37.5893,37.4779,37.4988,28914.0
2017-01-04 11:00:00,53.84,53.98,53.82,53.89,27567.0,37.5057,37.6032,37.4918,37.5406,27567.0
2017-01-04 11:10:00,53.87,53.9,53.81,53.83,21727.0,37.5266,37.5475,37.4848,37.4988,21727.0
2017-01-04 11:20:00,53.83,53.95,53.82,53.93,23543.0,37.4988,37.5823,37.4918,37.5684,23543.0
2017-01-04 11:30:00,53.94,53.98,53.89,53.93,19879.0,37.5754,37.6032,37.5406,37.5684,19879.0
2017-01-04 11:40:00,53.94,53.95,53.78,53.78,26822.0,37.5754,37.5823,37.4639,37.4639,26822.0
2017-01-04 11:50:00,53.77,53.88,53.76,53.84,18863.0,37.457,37.5336,37.45,37.5057,18863.0
2017-01-04 12:00:00,53.84,53.86,53.78,53.8,26304.0,37.5057,37.5197,37.4639,37.4779,26304.0
2017-01-04 12:10:00,53.8,53.82,53.64,53.68,83053.0,37.4779,37.4918,37.3664,37.3943,83053.0
2017-01-04 12:20:00,53.68,53.75,53.68,53.72,25978.0,37.3943,37.443,37.3943,37.4221,25978.0
2017-01-04 12:30:00,53.73,53.75,53.71,53.74,11473.0,37.4291,37.443,37.4152,37.4361,11473.0
2017-01-04 12:40:00,53.75,53.81,53.74,53.75,46866.0,37.443,37.4848,37.4361,37.443,46866.0
2017-01-04 12:50:00,53.76,53.88,53.67,53.73,90965.0,37.45,37.5336,37.3873,37.4291,90965.0
2017-01-04 13:00:00,53.74,53.75,53.6,53.64,34539.0,37.4361,37.443,37.3385,37.3664,34539.0
2017-01-04 13:10:00,53.65,53.74,53.65,53.68,27040.0,37.3734,37.4361,37.3734,37.3943,27040.0
2017-01-04 13:20:00,53.68,53.8,53.68,53.75,26858.0,37.3943,37.4779,37.3943,37.443,26858.0
2017-01-04 13:30:00,53.74,53.76,53.72,53.72,29656.0,37.4361,37.45,37.4221,37.4221,29656.0
2017-01-04 13:40:00,53.72,53.73,53.65,53.7,34693.0,37.4221,37.4291,37.3734,37.4082,34693.0
2017-01-04 13:50:00,53.7,53.79,53.7,53.71,58282.0,37.4082,37.4709,37.4082,37.4152,58282.0
2017-01-04 14:00:00,53.71,53.8,53.7,53.78,39795.0,37.4152,37.4779,37.4082,37.4639,39795.0
2017-01-04 14:10:00,53.79,53.98,53.78,53.98,145051.0,37.4709,37.6032,37.4639,37.6032,145051.0
2017-01-04 14:20:00,53.98,54.09,53.95,53.98,83655.0,37.6032,37.6799,37.5823,37.6032,83655.0
2017-01-04 14:30:00,53.98,54.06,53.97,53.98,47356.0,37.6032,37.659,37.5963,37.6032,47356.0
2017-01-04 14:40:00,53.99,54.01,53.9,53.97,40718.0,37.6102,37.6241,37.5475,37.5963,40718.0
2017-01-04 14:50:00,53.97,53.98,53.89,53.93,41742.0,37.5963,37.6032,37.5406,37.5684,41742.0
2017-01-04 15:00:00,53.92,54.03,53.89,54.03,29691.0,37.5615,37.6381,37.5406,37.6381,29691.0
2017-01-04 15:10:00,54.02,54.03,53.95,53.96,53957.0,37.6311,37.6381,37.5823,37.5893,53957.0
2017-01-04 15:20:00,53.96,53.97,53.89,53.92,44171.0,37.5893,37.5963,37.5406,37.5615,44171.0
2017-01-04 15:30:00,53.92,54.17,53.91,54.11,116162.0,37.5615,37.7356,37.5545,37.6938,116162.0
2017-01-04 15:40:00,54.11,54.17,54.08,54.1,100969.0,37.6938,37.7356,37.6729,37.6868,100969.0
2017-01-04 15:50:00,54.1,54.14,54.02,54.06,190922.0,37.6868,37.7147,37.6311,37.659,190922.0
2017-01-05 09:30:00,53.9,54.25,53.9,54.12,98329.0,37.5475,37.7913,37.5475,37.7008,98329.0
2017-01-05 09:40:00,54.14,54.17,54.1,54.13,43968.0,37.7147,37.7356,37.6868,37.7077,43968.0
2017-01-05 09:50:00,54.13,54.21,54.11,54.14,40309.0,37.7077,37.7635,37.6938,37.7147,40309.0
2017-01-05 10:00:00,54.14,54.23,54.11,54.23,62996.0,37.7147,37.7774,37.6938,37.7774,62996.0
2017-01-05 10:10:00,54.22,54.26,54.1,54.11,70227.0,37.7704,37.7983,37.6868,37.6938,70227.0
2017-01-05 10:20:00,54.12,54.17,54.07,54.12,36337.0,37.7008,37.7356,37.6659,37.7008,36337.0
2017-01-05 10:30:00,54.11,54.25,53.96,54.23,160729.0,37.6938,37.7913,37.5893,37.7774,160729.0
2017-01-05 10:40:00,54.23,54.26,54.1,54.11,63564.0,37.7774,37.7983,37.6868,37.6938,63564.0
2017-01-05 10:50:00,54.11,54.11,53.91,53.97,59756.0,37.6938,37.6938,37.5545,37.5963,59756.0
2017-01-05 11:00:00,53.98,54.0,53.76,53.78,43556.0,37.6032,37.6172,37.45,37.4639,43556.0
2017-01-05 11:10:00,53.78,53.8,53.71,53.8,38846.0,37.4639,37.4779,37.4152,37.4779,38846.0
2017-01-05 11:20:00,53.8,53.8,53.74,53.74,25392.0,37.4779,37.4779,37.4361,37.4361,25392.0
2017-01-05 11:30:00,53.73,53.74,53.5,53.55,84957.0,37.4291,37.4361,37.2689,37.3037,84957.0
2017-01-05 11:40:00,53.55,53.55,53.44,53.47,30178.0,37.3037,37.3037,37.2271,37.248,30178.0
2017-01-05 11:50:00,53.47,53.49,53.41,53.46,31453.0,37.248,37.2619,37.2062,37.241,31453.0
2017-01-05 12:00:00,53.48,53.52,53.41,53.41,20094.0,37.2549,37.2828,37.2062,37.2062,20094.0
2017-01-05 12:10:00,53.42,53.54,53.41,53.52,57313.0,37.2131,37.2967,37.2062,37.2828,57313.0
2017-01-05 12:20:00,53.52,53.56,53.51,53.56,28728.0,37.2828,37.3107,37.2758,37.3107,28728.0
2017-01-05 12:30:00,53.56,53.57,53.47,53.51,24766.0,37.3107,37.3176,37.248,37.2758,24766.0
2017-01-05 12:40:00,53.52,53.53,53.45,53.49,15421.0,37.2828,37.2898,37.234,37.2619,15421.0
2017-01-05 12:50:00,53.48,53.49,53.43,53.47,23802.0,37.2549,37.2619,37.2201,37.248,23802.0
2017-01-05 13:00:00,53.46,53.47,53.4,53.44,28746.0,37.241,37.248,37.1992,37.2271,28746.0
2017-01-05 13:10:00,53.45,53.45,53.41,53.42,10222.0,37.234,37.234,37.2062,37.2131,10222.0
2017-01-05 13:20:00,53.42,53.45,53.37,53.38,25463.0,37.2131,37.234,37.1783,37.1853,25463.0
2017-01-05 13:30:00,53.37,53.44,53.33,53.41,24833.0,37.1783,37.2271,37.1504,37.2062,24833.0
2017-01-05 13:40:00,53.41,53.48,53.38,53.47,18843.0,37.2062,37.2549,37.1853,37.248,18843.0
2017-01-05 13:50:00,53.47,53.56,53.46,53.54,17736.0,37.248,37.3107,37.241,37.2967,17736.0
2017-01-05 14:00:00,53.55,53.59,53.49,53.5,71911.0,37.3037,37.3316,37.2619,37.2689,71911.0
2017-01-05 14:10:00,53.5,53.62,53.49,53.6,48988.0,37.2689,37.3525,37.2619,37.3385,48988.0
2017-01-05 14:20:00,53.6,53.64,53.58,53.62,28332.0,37.3385,37.3664,37.3246,37.3525,28332.0
2017-01-05 14:30:00,53.63,53.67,53.61,53.66,23726.0,37.3594,37.3873,37.3455,37.3803,23726.0
2017-01-05 14:40:00,53.66,53.66,53.56,53.57,27110.0,37.3803,37.3803,37.3107,37.3176,27110.0
2017-01-05 14:50:00,53.56,53.61,53.56,53.58,18256.0,37.3107,37.3455,37.3107,37.3246,18256.0
2017-01-05 15:00:00,53.57,53.6,53.54,53.55,36868.0,37.3176,37.3385,37.2967,37.3037,36868.0
2017-01-05 15:10:00,53.55,53.65,53.54,53.65,31416.0,37.3037,37.3734,37.2967,37.3734,31416.0
2017-01-05 15:20:00,53.64,53.68,53.59,53.67,29397.0,37.3664,37.3943,37.3316,37.3873,29397.0
2017-01-05 15:30:00,53.66,53.67,53.58,53.58,57554.0,37.3803,37.3873,37.3246,37.3246,57554.0
2017-01-05 15:40:00,53.58,53.62,53.54,53.62,62117.0,37.3246,37.3525,37.2967,37.3525,62117.0
2017-01-05 15:50:00,53.62,53.66,53.59,53.62,119897.0,37.3525,37.3803,37.3316,37.3525,119897.0
2017-01-06 09:30:00,53.56,53.65,53.26,53.44,32096.0,37.3107,37.3734,37.1017,37.2271,32096.0
2017-01-06 09:40:00,53.44,53.51,53.37,53.4,16627.0,37.2271,37.2758,37.1783,37.1992,16627.0
2017-01-06 09:50:00,53.4,53.5,53.35,53.46,28460.0,37.1992,37.2689,37.1644,37.241,28460.0
2017-01-06 10:00:00,53.54,53.75,53.51,53.69,30525.0,37.2967,37.443,37.2758,37.4012,30525.0
2017-01-06 10:10:00,53.68,53.69,53.51,53.53,26695.0,37.3943,37.4012,37.2758,37.2898,26695.0
2017-01-06 10:20:00,53.53,53.7,53.51,53.65,40715.0,37.2898,37.4082,37.2758,37.3734,40715.0
2017-01-06 10:30:00,53.64,53.65,53.51,53.55,17575.0,37.3664,37.3734,37.2758,37.3037,17575.0
2017-01-06 10:40:00,53.55,53.66,53.5,53.54,16378.0,37.3037,37.3803,37.2689,37.2967,16378.0
2017-01-06 10:50:00,53.54,53.63,53.51,53.54,31506.0,37.2967,37.3594,37.2758,37.2967,31506.0
2017-01-06 11:00:00,53.55,53.61,53.51,53.56,16357.0,37.3037,37.3455,37.2758,37.3107,16357.0
2017-01-06 11:10:00,53.55,53.65,53.52,53.55,24241.0,37.3037,37.3734,37.2828,37.3037,24241.0
2017-01-06 11:20:00,53.56,53.63,53.54,53.63,8761.0,37.3107,37.3594,37.2967,37.3594,8761.0
2017-01-06 11:30:00,53.63,53.69,53.61,53.62,13917.0,37.3594,37.4012,37.3455,37.3525,13917.0
2017-01-06 11:40:00,53.62,53.72,53.6,53.72,78359.0,37.3525,37.4221,37.3385,37.4221,78359.0
2017-01-06 11:50:00,53.72,53.83,53.68,53.78,34514.0,37.4221,37.4988,37.3943,37.4639,34514.0
2017-01-06 12:00:00,53.76,53.79,53.68,53.72,13067.0,37.45,37.4709,37.3943,37.4221,13067.0
2017-01-06 12:10:00,53.71,53.82,53.69,53.81,11082.0,37.4152,37.4918,37.4012,37.4848,11082.0
2017-01-06 12:20:00,53.81,53.84,53.74,53.81,11376.0,37.4848,37.5057,37.4361,37.4848,11376.0
2017-01-06 12:30:00,53.82,53.93,53.82,53.86,12844.0,37.4918,37.5684,37.4918,37.5197,12844.0
2017-01-06 12:40:00,53.86,53.88,53.81,53.81,10802.0,37.5197,37.5336,37.4848,37.4848,10802.0
2017-01-06 12:50:00,53.82,53.82,53.75,53.81,12387.0,37.4918,37.4918,37.443,37.4848,12387.0
2017-01-06 13:00:00,53.82,53.9,53.79,53.83,24818.0,37.4918,37.5475,37.4709,37.4988,24818.0
2017-01-06 13:10:00,53.82,53.84,53.77,53.84,26172.0,37.4918,37.5057,37.457,37.5057,26172.0
2017-01-06 13:20:00,53.84,53.86,53.75,53.76,15599.0,37.5057,37.5197,37.443,37.45,15599.0
2017-01-06 13:30:00,53.76,53.8,53.75,53.79,13033.0,37.45,37.4779,37.443,37.4709,13033.0
2017-01-06 13:40:00,53.8,53.88,53.8,53.82,7987.0,37.4779,37.5336,37.4779,37.4918,7987.0
2017-01-06 13:50:00,53.82,53.83,53.78,53.8,14427.0,37.4918,37.4988,37.4639,37.4779,14427.0
2017-01-06 14:00:00,53.78,53.82,53.77,53.79,20677.0,37.4639,37.4918,37.457,37.4709,20677.0
2017-01-06 14:10:00,53.79,53.84,53.78,53.81,24510.0,37.4709,37.5057,37.4639,37.4848,24510.0
2017-01-06 14:20:00,53.8,53.81,53.69,53.74,22415.0,37.4779,37.4848,37.4012,37.4361,22415.0
2017-01-06 14:30:00,53.73,53.76,53.71,53.71,22770.0,37.4291,37.45,37.4152,37.4152,22770.0
2017-01-06 14:40:00,53.72,53.73,53.69,53.72,16621.0,37.4221,37.4291,37.4012,37.4221,16621.0
2017-01-06 14:50:00,53.7,53.7,53.64,53.67,26511.0,37.4082,37.4082,37.3664,37.3873,26511.0
2017-01-06 15:00:00,53.67,53.81,53.66,53.78,17655.0,37.3873,37.4848,37.3803,37.4639,17655.0
2017-01-06 15:10:00,53.78,53.82,53.76,53.78,25326.0,37.4639,37.4918,37.45,37.4639,25326.0
2017-01-06 15:20:00,53.78,53.79,53.74,53.75,23182.0,37.4639,37.4709,37.4361,37.443,23182.0
2017-01-06 15:30:00,53.74,53.76,53.7,53.73,24965.0,37.4361,37.45,37.4082,37.4291,24965.0
2017-01-06 15:40:00,53.73,53.82,53.72,53.77,45432.0,37.4291,37.4918,37.4221,37.457,45432.0
2017-01-06 15:50:00,53.78,53.78,53.69,53.72,94476.0,37.4639,37.4639,37.4012,37.4221,94476.0
2017-01-09 09:30:00,53.81,53.81,53.5,53.61,43885.0,37.4848,37.4848,37.2689,37.3455,43885.0
2017-01-09 09:40:00,53.63,53.73,53.42,53.61,28468.0,37.3594,37.4291,37.2131,37.3455,28468.0
2017-01-09 09:50:00,53.62,53.83,53.57,53.7,31554.0,37.3525,37.4988,37.3176,37.4082,31554.0
2017-01-09 10:00:00,53.68,53.85,53.66,53.84,33556.0,37.3943,37.5127,37.3803,37.5057,33556.0
2017-01-09 10:10:00,53.85,53.94,53.75,53.86,21347.0,37.5127,37.5754,37.443,37.5197,21347.0
2017-01-09 10:20:00,53.86,53.98,53.83,53.91,20387.0,37.5197,37.6032,37.4988,37.5545,20387.0
2017-01-09 10:30:00,53.92,54.0,53.88,53.91,35187.0,37.5615,37.6172,37.5336,37.5545,35187.0
2017-01-09 10:40:00,53.91,53.95,53.85,53.95,35131.0,37.5545,37.5823,37.5127,37.5823,35131.0
2017-01-09 10:50:00,53.96,54.14,53.94,54.12,41628.0,37.5893,37.7147,37.5754,37.7008,41628.0
2017-01-09 11:00:00,54.11,54.12,53.94,54.04,35515.0,37.6938,37.7008,37.5754,37.645,35515.0
2017-01-09 11:10:00,54.03,54.05,53.94,53.94,37277.0,37.6381,37.652,37.5754,37.5754,37277.0
2017-01-09 11:20:00,53.95,54.01,53.94,53.99,30778.0,37.5823,37.6241,37.5754,37.6102,30778.0
2017-01-09 11:30:00,54.0,54.15,53.99,54.11,56436.0,37.6172,37.7217,37.6102,37.6938,56436.0
2017-01-09 11:40:00,54.11,54.14,54.08,54.11,55622.0,37.6938,37.7147,37.6729,37.6938,55622.0
2017-01-09 11:50:00,54.11,54.17,54.09,54.12,53759.0,37.6938,37.7356,37.6799,37.7008,53759.0
2017-01-09 12:00:00,54.12,54.16,54.07,54.14,33119.0,37.7008,37.7286,37.6659,37.7147,33119.0
2017-01-09 12:10:00,54.14,54.16,54.04,54.07,35103.0,37.7147,37.7286,37.645,37.6659,35103.0
2017-01-09 12:20:00,54.06,54.08,54.03,54.08,23257.0,37.659,37.6729,37.6381,37.6729,23257.0
2017-01-09 12:30:00,54.07,54.1,54.0,54.0,30255.0,37.6659,37.6868,37.6172,37.6172,30255.0
2017-01-09 12:40:00,54.01,54.06,54.01,54.05,40267.0,37.6241,37.659,37.6241,37.652,40267.0
2017-01-09 12:50:00,54.05,54.09,54.01,54.01,34595.0,37.652,37.6799,37.6241,37.6241,34595.0
2017-01-09 13:00:00,54.02,54.02,53.97,53.97,65974.0,37.6311,37.6311,37.5963,37.5963,65974.0
2017-01-09 13:10:00,53.98,53.98,53.85,53.85,48037.0,37.6032,37.6032,37.5127,37.5127,48037.0
2017-01-09 13:20:00,53.85,53.85,53.74,53.76,37936.0,37.5127,37.5127,37.4361,37.45,37936.0
2017-01-09 13:30:00,53.76,53.84,53.75,53.82,24955.0,37.45,37.5057,37.443,37.4918,24955.0
2017-01-09 13:40:00,53.84,53.9,53.84,53.9,16288.0,37.5057,37.5475,37.5057,37.5475,16288.0
2017-01-09 13:50:00,53.9,53.93,53.89,53.91,33625.0,37.5475,37.5684,37.5406,37.5545,33625.0
2017-01-09 14:00:00,53.91,53.96,53.88,53.96,21328.0,37.5545,37.5893,37.5336,37.5893,21328.0
2017-01-09 14:10:00,53.96,53.97,53.83,53.87,30695.0,37.5893,37.5963,37.4988,37.5266,30695.0
2017-01-09 14:20:00,53.88,53.89,53.79,53.82,21272.0,37.5336,37.5406,37.4709,37.4918,21272.0
2017-01-09 14:30:00,53.82,53.83,53.73,53.75,39282.0,37.4918,37.4988,37.4291,37.443,39282.0
2017-01-09 14:40:00,53.74,53.8,53.73,53.76,49237.0,37.4361,37.4779,37.4291,37.45,49237.0
2017-01-09 14:50:00,53.76,53.77,53.69,53.72,33791.0,37.45,37.457,37.4012,37.4221,33791.0
2017-01-09 15:00:00,53.73,53.8,53.7,53.71,48256.0,37.4291,37.4779,37.4082,37.4152,48256.0
2017-01-09 15:10:00,53.7,53.71,53.65,53.68,27108.0,37.4082,37.4152,37.3734,37.3943,27108.0
2017-01-09 15:20:00,53.68,53.72,53.65,53.7,33984.0,37.3943,37.4221,37.3734,37.4082,33984.0
2017-01-09 15:30:00,53.7,53.73,53.66,53.66,62635.0,37.4082,37.4291,37.3803,37.3803,62635.0
2017-01-09 15:40:00,53.66,53.67,53.56,53.59,119838.0,37.3803,37.3873,37.3107,37.3316,119838.0
2017-01-09 15:50:00,53.59,53.65,53.58,53.62,272498.0,37.3316,37.3734,37.3246,37.3525,272498.0
2017-01-10 09:30:00,53.7,53.7,53.45,53.51,48352.0,37.4082,37.4082,37.234,37.2758,48352.0
2017-01-10 09:40:00,53.52,53.73,53.49,53.73,48887.0,37.2828,37.4291,37.2619,37.4291,48887.0
2017-01-10 09:50:00,53.74,53.85,53.66,53.81,54302.0,37.4361,37.5127,37.3803,37.4848,54302.0
2017-01-10 10:00:00,53.8,53.85,53.64,53.64,26715.0,37.4779,37.5127,37.3664,37.3664,26715.0
2017-01-10 10:10:00,53.66,53.68,53.6,53.65,39893.0,37.3803,37.3943,37.3385,37.3734,39893.0
2017-01-10 10:20:00,53.67,53.81,53.66,53.67,38684.0,37.3873,37.4848,37.3803,37.3873,38684.0
2017-01-10 10:30:00,53.68,53.71,53.62,53.66,32604.0,37.3943,37.4152,37.3525,37.3803,32604.0
2017-01-10 10:40:00,53.65,53.89,53.64,53.8,47327.0,37.3734,37.5406,37.3664,37.4779,47327.0
2017-01-10 10:50:00,53.8,54.05,53.8,54.03,95082.0,37.4779,37.652,37.4779,37.6381,95082.0
2017-01-10 11:00:00,54.04,54.18,54.04,54.15,40090.0,37.645,37.7426,37.645,37.7217,40090.0
2017-01-10 11:10:00,54.15,54.22,54.1,54.11,40894.0,37.7217,37.7704,37.6868,37.6938,40894.0
2017-01-10 11:20:00,54.1,54.18,54.07,54.08,33245.0,37.6868,37.7426,37.6659,37.6729,33245.0
2017-01-10 11:30:00,54.09,54.18,54.08,54.09,28018.0,37.6799,37.7426,37.6729,37.6799,28018.0
2017-01-10 11:40:00,54.1,54.16,54.06,54.06,33237.0,37.6868,37.7286,37.659,37.659,33237.0
2017-01-10 11:50:00,54.06,54.08,54.02,54.03,30298.0,37.659,37.6729,37.6311,37.6381,30298.0
2017-01-10 12:00:00,54.03,54.03,53.99,54.02,21891.0,37.6381,37.6381,37.6102,37.6311,21891.0
2017-01-10 12:10:00,54.03,54.06,53.94,53.94,84469.0,37.6381,37.659,37.5754,37.5754,84469.0
2017-01-10 12:20:00,53.95,53.97,53.89,53.9,23397.0,37.5823,37.5963,37.5406,37.5475,23397.0
2017-01-10 12:30:00,53.9,53.96,53.87,53.91,22357.0,37.5475,37.5893,37.5266,37.5545,22357.0
2017-01-10 12:40:00,53.9,53.9,53.67,53.69,56595.0,37.5475,37.5475,37.3873,37.4012,56595.0
2017-01-10 12:50:00,53.69,53.73,53.66,53.73,35408.0,37.4012,37.4291,37.3803,37.4291,35408.0
2017-01-10 13:00:00,53.73,53.77,53.62,53.73,60998.0,37.4291,37.457,37.3525,37.4291,60998.0
2017-01-10 13:10:00,53.73,53.78,53.72,53.76,22516.0,37.4291,37.4639,37.4221,37.45,22516.0
2017-01-10 13:20:00,53.76,53.77,53.68,53.69,19061.0,37.45,37.457,37.3943,37.4012,19061.0
2017-01-10 13:30:00,53.68,53.72,53.65,53.72,14743.0,37.3943,37.4221,37.3734,37.4221,14743.0
2017-01-10 13:40:00,53.71,53.71,53.63,53.65,10180.0,37.4152,37.4152,37.3594,37.3734,10180.0
2017-01-10 13:50:00,53.64,53.65,53.51,53.54,28227.0,37.3664,37.3734,37.2758,37.2967,28227.0
2017-01-10 14:00:00,53.53,53.53,53.45,53.51,24353.0,37.2898,37.2898,37.234,37.2758,24353.0
2017-01-10 14:10:00,53.5,53.63,53.5,53.62,38315.0,37.2689,37.3594,37.2689,37.3525,38315.0
2017-01-10 14:20:00,53.63,53.73,53.59,53.62,59525.0,37.3594,37.4291,37.3316,37.3525,59525.0
2017-01-10 14:30:00,53.61,53.79,53.59,53.77,35867.0,37.3455,37.4709,37.3316,37.457,35867.0
2017-01-10 14:40:00,53.76,53.81,53.69,53.81,28441.0,37.45,37.4848,37.4012,37.4848,28441.0
2017-01-10 14:50:00,53.82,53.82,53.71,53.77,39109.0,37.4918,37.4918,37.4152,37.457,39109.0
2017-01-10 15:00:00,53.77,53.79,53.73,53.73,54101.0,37.457,37.4709,37.4291,37.4291,54101.0
2017-01-10 15:10:00,53.73,53.76,53.68,53.72,68376.0,37.4291,37.45,37.3943,37.4221,68376.0
2017-01-10 15:20:00,53.72,53.73,53.65,53.65,61061.0,37.4221,37.4291,37.3734,37.3734,61061.0
2017-01-10 15:30:00,53.66,53.75,53.65,53.72,78993.0,37.3803,37.443,37.3734,37.4221,78993.0
2017-01-10 15:40:00,53.71,53.84,53.71,53.84,144317.0,37.4152,37.5057,37.4152,37.5057,144317.0
2017-01-10 15:50:00,53.84,53.88,53.76,53.78,297182.0,37.5057,37.5336,37.45,37.4639,297182.0
2017-01-11 09:30:00,53.58,53.7,53.45,53.55,45318.0,37.3246,37.4082,37.234,37.3037,45318.0
2017-01-11 09:40:00,53.54,53.63,53.51,53.61,66598.0,37.2967,37.3594,37.2758,37.3455,66598.0
2017-01-11 09:50:00,53.61,53.77,53.54,53.72,63920.0,37.3455,37.457,37.2967,37.4221,63920.0
2017-01-11 10:00:00,53.73,53.81,53.69,53.73,31057.0,37.4291,37.4848,37.4012,37.4291,31057.0
2017-01-11 10:10:00,53.74,53.76,53.6,53.65,52517.0,37.4361,37.45,37.3385,37.3734,52517.0
2017-01-11 10:20:00,53.66,53.8,53.66,53.72,22029.0,37.3803,37.4779,37.3803,37.4221,22029.0
2017-01-11 10:30:00,53.72,53.72,53.63,53.71,25518.0,37.4221,37.4221,37.3594,37.4152,25518.0
2017-01-11 10:40:00,53.71,53.73,53.62,53.65,47867.0,37.4152,37.4291,37.3525,37.3734,47867.0
2017-01-11 10:50:00,53.65,53.67,53.57,53.65,93067.0,37.3734,37.3873,37.3176,37.3734,93067.0
2017-01-11 11:00:00,53.65,53.76,53.65,53.74,59389.0,37.3734,37.45,37.3734,37.4361,59389.0
2017-01-11 11:10:00,53.74,53.88,53.73,53.86,21199.0,37.4361,37.5336,37.4291,37.5197,21199.0
2017-01-11 11:20:00,53.86,53.91,53.79,53.81,36688.0,37.5197,37.5545,37.4709,37.4848,36688.0
2017-01-11 11:30:00,53.81,53.81,53.68,53.73,42240.0,37.4848,37.4848,37.3943,37.4291,42240.0
2017-01-11 11:40:00,53.73,53.87,53.7,53.86,15652.0,37.4291,37.5266,37.4082,37.5197,15652.0
2017-01-11 11:50:00,53.85,53.88,53.8,53.87,24608.0,37.5127,37.5336,37.4779,37.5266,24608.0
2017-01-11 12:00:00,53.85,53.92,53.84,53.87,18177.0,37.5127,37.5615,37.5057,37.5266,18177.0
2017-01-11 12:10:00,53.88,53.9,53.76,53.8,22729.0,37.5336,37.5475,37.45,37.4779,22729.0
2017-01-11 12:20:00,53.78,53.78,53.7,53.77,38427.0,37.4639,37.4639,37.4082,37.457,38427.0
2017-01-11 12:30:00,53.78,53.79,53.67,53.71,18526.0,37.4639,37.4709,37.3873,37.4152,18526.0
2017-01-11 12:40:00,53.71,53.71,53.6,53.7,29556.0,37.4152,37.4152,37.3385,37.4082,29556.0
2017-01-11 12:50:00,53.7,53.75,53.69,53.73,24924.0,37.4082,37.443,37.4012,37.4291,24924.0
2017-01-11 13:00:00,53.73,53.76,53.69,53.7,17288.0,37.4291,37.45,37.4012,37.4082,17288.0
2017-01-11 13:10:00,53.7,53.7,53.63,53.69,63510.0,37.4082,37.4082,37.3594,37.4012,63510.0
2017-01-11 13:20:00,53.69,53.73,53.57,53.58,44210.0,37.4012,37.4291,37.3176,37.3246,44210.0
2017-01-11 13:30:00,53.57,53.73,53.56,53.69,17051.0,37.3176,37.4291,37.3107,37.4012,17051.0
2017-01-11 13:40:00,53.69,53.75,53.69,53.7,14118.0,37.4012,37.443,37.4012,37.4082,14118.0
2017-01-11 13:50:00,53.7,53.75,53.69,53.74,28676.0,37.4082,37.443,37.4012,37.4361,28676.0
2017-01-11 14:00:00,53.75,53.85,53.74,53.85,49342.0,37.443,37.5127,37.4361,37.5127,49342.0
2017-01-11 14:10:00,53.86,53.91,53.82,53.89,36496.0,37.5197,37.5545,37.4918,37.5406,36496.0
2017-01-11 14:20:00,53.9,53.95,53.81,53.82,31484.0,37.5475,37.5823,37.4848,37.4918,31484.0
2017-01-11 14:30:00,53.82,53.94,53.82,53.94,22272.0,37.4918,37.5754,37.4918,37.5754,22272.0
2017-01-11 14:40:00,53.95,53.96,53.89,53.91,22522.0,37.5823,37.5893,37.5406,37.5545,22522.0
2017-01-11 14:50:00,53.91,53.92,53.88,53.91,19925.0,37.5545,37.5615,37.5336,37.5545,19925.0
2017-01-11 15:00:00,53.91,54.01,53.89,53.94,44900.0,37.5545,37.6241,37.5406,37.5754,44900.0
2017-01-11 15:10:00,53.93,54.01,53.93,53.98,36109.0,37.5684,37.6241,37.5684,37.6032,36109.0
2017-01-11 15:20:00,53.99,53.99,53.93,53.96,33349.0,37.6102,37.6102,37.5684,37.5893,33349.0
2017-01-11 15:30:00,53.96,54.0,53.94,53.97,40364.0,37.5893,37.6172,37.5754,37.5963,40364.0
2017-01-11 15:40:00,53.97,54.2,53.97,54.19,80006.0,37.5963,37.7565,37.5963,37.7495,80006.0
2017-01-11 15:50:00,54.19,54.2,54.1,54.13,160073.0,37.7495,37.7565,37.6868,37.7077,160073.0
2017-01-12 09:30:00,53.84,53.9,53.57,53.73,32949.0,37.5057,37.5475,37.3176,37.4291,32949.0
2017-01-12 09:40:00,53.73,53.84,53.69,53.83,25915.0,37.4291,37.5057,37.4012,37.4988,25915.0
2017-01-12 09:50:00,53.83,53.84,53.72,53.8,24811.0,37.4988,37.5057,37.4221,37.4779,24811.0
2017-01-12 10:00:00,53.79,53.79,53.58,53.59,57578.0,37.4709,37.4709,37.3246,37.3316,57578.0
2017-01-12 10:10:00,53.59,53.63,53.46,53.5,39343.0,37.3316,37.3594,37.241,37.2689,39343.0
2017-01-12 10:20:00,53.49,53.51,53.37,53.48,27280.0,37.2619,37.2758,37.1783,37.2549,27280.0
2017-01-12 10:30:00,53.48,53.48,53.38,53.39,21278.0,37.2549,37.2549,37.1853,37.1922,21278.0
2017-01-12 10:40:00,53.38,53.47,53.34,53.35,32374.0,37.1853,37.248,37.1574,37.1644,32374.0
2017-01-12 10:50:00,53.36,53.37,53.14,53.17,59948.0,37.1713,37.1783,37.0181,37.039,59948.0
2017-01-12 11:00:00,53.15,53.15,53.04,53.08,31716.0,37.0251,37.0251,36.9484,36.9763,31716.0
2017-01-12 11:10:00,53.06,53.18,53.04,53.1,56004.0,36.9624,37.046,36.9484,36.9902,56004.0
2017-01-12 11:20:00,53.09,53.26,53.03,53.24,46195.0,36.9833,37.1017,36.9415,37.0878,46195.0
2017-01-12 11:30:00,53.24,53.25,53.16,53.2,20436.0,37.0878,37.0947,37.032,37.0599,20436.0
2017-01-12 11:40:00,53.19,53.21,53.13,53.14,16386.0,37.0529,37.0669,37.0111,37.0181,16386.0
2017-01-12 11:50:00,53.15,53.18,53.1,53.17,17836.0,37.0251,37.046,36.9902,37.039,17836.0
2017-01-12 12:00:00,53.18,53.29,53.15,53.24,29666.0,37.046,37.1226,37.0251,37.0878,29666.0
2017-01-12 12:10:00,53.23,53.42,53.23,53.4,28810.0,37.0808,37.2131,37.0808,37.1992,28810.0
2017-01-12 12:20:00,53.4,53.46,53.34,53.34,32070.0,37.1992,37.241,37.1574,37.1574,32070.0
2017-01-12 12:30:00,53.34,53.44,53.34,53.39,14185.0,37.1574,37.2271,37.1574,37.1922,14185.0
2017-01-12 12:40:00,53.39,53.41,53.34,53.41,26636.0,37.1922,37.2062,37.1574,37.2062,26636.0
2017-01-12 12:50:00,53.41,53.45,53.4,53.44,25021.0,37.2062,37.234,37.1992,37.2271,25021.0
2017-01-12 13:00:00,53.44,53.49,53.41,53.46,61206.0,37.2271,37.2619,37.2062,37.241,61206.0
2017-01-12 13:10:00,53.46,53.47,53.4,53.4,29722.0,37.241,37.248,37.1992,37.1992,29722.0
2017-01-12 13:20:00,53.41,53.44,53.36,53.42,33074.0,37.2062,37.2271,37.1713,37.2131,33074.0
2017-01-12 13:30:00,53.42,53.5,53.41,53.5,41502.0,37.2131,37.2689,37.2062,37.2689,41502.0
2017-01-12 13:40:00,53.5,53.59,53.5,53.57,32338.0,37.2689,37.3316,37.2689,37.3176,32338.0
2017-01-12 13:50:00,53.56,53.56,53.47,53.5,22139.0,37.3107,37.3107,37.248,37.2689,22139.0
2017-01-12 14:00:00,53.49,53.56,53.48,53.54,27098.0,37.2619,37.3107,37.2549,37.2967,27098.0
2017-01-12 14:10:00,53.55,53.57,53.49,53.53,34222.0,37.3037,37.3176,37.2619,37.2898,34222.0
2017-01-12 14:20:00,53.53,53.64,53.52,53.64,30974.0,37.2898,37.3664,37.2828,37.3664,30974.0
2017-01-12 14:30:00,53.63,53.75,53.63,53.67,48204.0,37.3594,37.443,37.3594,37.3873,48204.0
2017-01-12 14:40:00,53.68,53.69,53.62,53.63,39493.0,37.3943,37.4012,37.3525,37.3594,39493.0
2017-01-12 14:50:00,53.63,53.72,53.62,53.67,82849.0,37.3594,37.4221,37.3525,37.3873,82849.0
2017-01-12 15:00:00,53.67,53.69,53.61,53.67,51239.0,37.3873,37.4012,37.3455,37.3873,51239.0
2017-01-12 15:10:00,53.66,53.67,53.57,53.58,57807.0,37.3803,37.3873,37.3176,37.3246,57807.0
2017-01-12 15:20:00,53.58,53.63,53.56,53.57,47914.0,37.3246,37.3594,37.3107,37.3176,47914.0
2017-01-12 15:30:00,53.58,53.69,53.57,53.68,33659.0,37.3246,37.4012,37.3176,37.3943,33659.0
2017-01-12 15:40:00,53.68,53.71,53.62,53.69,97867.0,37.3943,37.4152,37.3525,37.4012,97867.0
2017-01-12 15:50:00,53.69,53.72,53.62,53.66,155007.0,37.4012,37.4221,37.3525,37.3803,155007.0
2017-01-13 09:30:00,53.68,54.08,53.64,53.73,124094.0,37.3943,37.6729,37.3664,37.4291,124094.0
2017-01-13 09:40:00,53.73,53.84,53.51,53.51,54404.0,37.4291,37.5057,37.2758,37.2758,54404.0
2017-01-13 09:50:00,53.53,53.68,53.53,53.62,22927.0,37.2898,37.3943,37.2898,37.3525,22927.0
2017-01-13 10:00:00,53.65,53.81,53.64,53.65,25729.0,37.3734,37.4848,37.3664,37.3734,25729.0
2017-01-13 10:10:00,53.68,53.76,53.62,53.66,14733.0,37.3943,37.45,37.3525,37.3803,14733.0
2017-01-13 10:20:00,53.66,53.71,53.62,53.63,14924.0,37.3803,37.4152,37.3525,37.3594,14924.0
2017-01-13 10:30:00,53.63,53.73,53.61,53.7,12720.0,37.3594,37.4291,37.3455,37.4082,12720.0
2017-01-13 10:40:00,53.71,53.73,53.6,53.62,23368.0,37.4152,37.4291,37.3385,37.3525,23368.0
2017-01-13 10:50:00,53.63,53.71,53.62,53.7,18721.0,37.3594,37.4152,37.3525,37.4082,18721.0
2017-01-13 11:00:00,53.7,53.73,53.6,53.67,24182.0,37.4082,37.4291,37.3385,37.3873,24182.0
2017-01-13 11:10:00,53.67,53.72,53.65,53.71,20002.0,37.3873,37.4221,37.3734,37.4152,20002.0
2017-01-13 11:20:00,53.71,53.72,53.64,53.66,47996.0,37.4152,37.4221,37.3664,37.3803,47996.0
2017-01-13 11:30:00,53.66,53.69,53.61,53.63,62015.0,37.3803,37.4012,37.3455,37.3594,62015.0
2017-01-13 11:40:00,53.64,53.64,53.59,53.63,31435.0,37.3664,37.3664,37.3316,37.3594,31435.0
2017-01-13 11:50:00,53.63,53.67,53.57,53.65,57591.0,37.3594,37.3873,37.3176,37.3734,57591.0
2017-01-13 12:00:00,53.66,53.68,53.54,53.54,18894.0,37.3803,37.3943,37.2967,37.2967,18894.0
2017-01-13 12:10:00,53.54,53.55,53.45,53.47,17909.0,37.2967,37.3037,37.234,37.248,17909.0
2017-01-13 12:20:00,53.48,53.51,53.44,53.5,11718.0,37.2549,37.2758,37.2271,37.2689,11718.0
2017-01-13 12:30:00,53.51,53.53,53.49,53.49,11315.0,37.2758,37.2898,37.2619,37.2619,11315.0
2017-01-13 12:40:00,53.48,53.51,53.47,53.49,6484.0,37.2549,37.2758,37.248,37.2619,6484.0
2017-01-13 12:50:00,53.5,53.59,53.49,53.56,8707.0,37.2689,37.3316,37.2619,37.3107,8707.0
2017-01-13 13:00:00,53.56,53.69,53.56,53.69,64066.0,37.3107,37.4012,37.3107,37.4012,64066.0
2017-01-13 13:10:00,53.69,53.75,53.69,53.7,25043.0,37.4012,37.443,37.4012,37.4082,25043.0
2017-01-13 13:20:00,53.69,53.71,53.62,53.65,17794.0,37.4012,37.4152,37.3525,37.3734,17794.0
2017-01-13 13:30:00,53.64,53.65,53.55,53.56,31231.0,37.3664,37.3734,37.3037,37.3107,31231.0
2017-01-13 13:40:00,53.57,53.57,53.53,53.55,18630.0,37.3176,37.3176,37.2898,37.3037,18630.0
2017-01-13 13:50:00,53.55,53.56,53.54,53.55,19375.0,37.3037,37.3107,37.2967,37.3037,19375.0
2017-01-13 14:00:00,53.55,53.58,53.52,53.52,33512.0,37.3037,37.3246,37.2828,37.2828,33512.0
2017-01-13 14:10:00,53.52,53.55,53.45,53.49,44732.0,37.2828,37.3037,37.234,37.2619,44732.0
2017-01-13 14:20:00,53.5,53.62,53.49,53.57,22927.0,37.2689,37.3525,37.2619,37.3176,22927.0
2017-01-13 14:30:00,53.58,53.63,53.57,53.59,39605.0,37.3246,37.3594,37.3176,37.3316,39605.0
2017-01-13 14:40:00,53.59,53.61,53.55,53.59,20309.0,37.3316,37.3455,37.3037,37.3316,20309.0
2017-01-13 14:50:00,53.59,53.63,53.56,53.63,34361.0,37.3316,37.3594,37.3107,37.3594,34361.0
2017-01-13 15:00:00,53.63,53.63,53.56,53.57,16952.0,37.3594,37.3594,37.3107,37.3176,16952.0
2017-01-13 15:10:00,53.57,53.59,53.55,53.58,36031.0,37.3176,37.3316,37.3037,37.3246,36031.0
2017-01-13 15:20:00,53.58,53.59,53.54,53.55,33036.0,37.3246,37.3316,37.2967,37.3037,33036.0
2017-01-13 15:30:00,53.55,53.62,53.54,53.59,43374.0,37.3037,37.3525,37.2967,37.3316,43374.0
2017-01-13 15:40:00,53.6,53.65,53.59,53.6,103195.0,37.3385,37.3734,37.3316,37.3385,103195.0
2017-01-13 15:50:00,53.61,53.61,53.52,53.55,135217.0,37.3455,37.3455,37.2828,37.3037,135217.0
2017-01-17 09:30:00,53.35,53.5,53.03,53.03,88272.0,37.1644,37.2689,36.9415,36.9415,88272.0
2017-01-17 09:40:00,53.04,53.1,52.87,52.9,75382.0,36.9484,36.9902,36.83,36.8509,75382.0
2017-01-17 09:50:00,52.89,52.91,52.77,52.86,57341.0,36.8439,36.8579,36.7603,36.823,57341.0
2017-01-17 10:00:00,52.87,53.07,52.84,53.01,79377.0,36.83,36.9693,36.8091,36.9275,79377.0
2017-01-17 10:10:00,53.03,53.18,53.02,53.11,41653.0,36.9415,37.046,36.9345,36.9972,41653.0
2017-01-17 10:20:00,53.11,53.12,52.93,52.98,27280.0,36.9972,37.0042,36.8718,36.9066,27280.0
2017-01-17 10:30:00,52.97,53.02,52.9,53.02,35074.0,36.8997,36.9345,36.8509,36.9345,35074.0
2017-01-17 10:40:00,53.03,53.05,52.95,52.95,39047.0,36.9415,36.9554,36.8857,36.8857,39047.0
2017-01-17 10:50:00,52.95,53.06,52.95,53.03,37897.0,36.8857,36.9624,36.8857,36.9415,37897.0
2017-01-17 11:00:00,53.03,53.03,52.92,52.95,38032.0,36.9415,36.9415,36.8648,36.8857,38032.0
2017-01-17 11:10:00,52.95,52.96,52.89,52.96,32707.0,36.8857,36.8927,36.8439,36.8927,32707.0
2017-01-17 11:20:00,52.97,53.01,52.92,53.01,39736.0,36.8997,36.9275,36.8648,36.9275,39736.0
2017-01-17 11:30:00,53.02,53.07,52.96,53.01,25615.0,36.9345,36.9693,36.8927,36.9275,25615.0
2017-01-17 11:40:00,53.03,53.15,53.01,53.13,24608.0,36.9415,37.0251,36.9275,37.0111,24608.0
2017-01-17 11:50:00,53.14,53.19,53.12,53.13,22653.0,37.0181,37.0529,37.0042,37.0111,22653.0
2017-01-17 12:00:00,53.12,53.2,53.07,53.13,29130.0,37.0042,37.0599,36.9693,37.0111,29130.0
2017-01-17 12:10:00,53.14,53.14,53.07,53.12,18637.0,37.0181,37.0181,36.9693,37.0042,18637.0
2017-01-17 12:20:00,53.13,53.22,53.12,53.22,20432.0,37.0111,37.0738,37.0042,37.0738,20432.0
2017-01-17 12:30:00,53.23,53.23,53.15,53.15,18171.0,37.0808,37.0808,37.0251,37.0251,18171.0
2017-01-17 12:40:00,53.13,53.21,53.12,53.18,19481.0,37.0111,37.0669,37.0042,37.046,19481.0
2017-01-17 12:50:00,53.18,53.19,53.1,53.11,17790.0,37.046,37.0529,36.9902,36.9972,17790.0
2017-01-17 13:00:00,53.11,53.18,53.1,53.15,14678.0,36.9972,37.046,36.9902,37.0251,14678.0
2017-01-17 13:10:00,53.14,53.16,53.11,53.13,18080.0,37.0181,37.032,36.9972,37.0111,18080.0
2017-01-17 13:20:00,53.14,53.16,53.11,53.12,17576.0,37.0181,37.032,36.9972,37.0042,17576.0
2017-01-17 13:30:00,53.12,53.15,53.11,53.13,10987.0,37.0042,37.0251,36.9972,37.0111,10987.0
2017-01-17 13:40:00,53.13,53.14,53.09,53.09,9131.0,37.0111,37.0181,36.9833,36.9833,9131.0
2017-01-17 13:50:00,53.08,53.09,53.03,53.04,24342.0,36.9763,36.9833,36.9415,36.9484,24342.0
2017-01-17 14:00:00,53.04,53.08,53.04,53.04,11511.0,36.9484,36.9763,36.9484,36.9484,11511.0
2017-01-17 14:10:00,53.04,53.06,52.99,52.99,17581.0,36.9484,36.9624,36.9136,36.9136,17581.0
2017-01-17 14:20:00,52.99,53.01,52.96,52.96,14070.0,36.9136,36.9275,36.8927,36.8927,14070.0
2017-01-17 14:30:00,52.97,53.03,52.88,52.89,55422.0,36.8997,36.9415,36.837,36.8439,55422.0
2017-01-17 14:40:00,52.9,52.99,52.88,52.96,26753.0,36.8509,36.9136,36.837,36.8927,26753.0
2017-01-17 14:50:00,52.96,52.97,52.91,52.96,14911.0,36.8927,36.8997,36.8579,36.8927,14911.0
2017-01-17 15:00:00,52.95,52.95,52.87,52.88,22201.0,36.8857,36.8857,36.83,36.837,22201.0
2017-01-17 15:10:00,52.88,53.02,52.88,53.02,48447.0,36.837,36.9345,36.837,36.9345,48447.0
2017-01-17 15:20:00,53.01,53.02,52.95,52.95,45414.0,36.9275,36.9345,36.8857,36.8857,45414.0
2017-01-17 15:30:00,52.95,53.01,52.94,53.01,55258.0,36.8857,36.9275,36.8788,36.9275,55258.0
2017-01-17 15:40:00,53.01,53.04,52.97,53.04,71684.0,36.9275,36.9484,36.8997,36.9484,71684.0
2017-01-17 15:50:00,53.04,53.04,53.0,53.01,110344.0,36.9484,36.9484,36.9206,36.9275,110344.0
2017-01-18 09:30:00,53.15,53.17,52.81,53.04,55129.0,37.0251,37.039,36.7882,36.9484,55129.0
2017-01-18 09:40:00,53.06,53.11,52.95,53.04,48237.0,36.9624,36.9972,36.8857,36.9484,48237.0
2017-01-18 09:50:00,53.02,53.07,52.97,53.06,17546.0,36.9345,36.9693,36.8997,36.9624,17546.0
2017-01-18 10:00:00,53.06,53.11,52.95,53.0,26015.0,36.9624,36.9972,36.8857,36.9206,26015.0
2017-01-18 10:10:00,52.99,53.05,52.96,52.98,45638.0,36.9136,36.9554,36.8927,36.9066,45638.0
2017-01-18 10:20:00,52.98,53.03,52.96,53.0,33533.0,36.9066,36.9415,36.8927,36.9206,33533.0
2017-01-18 10:30:00,53.01,53.12,52.99,53.08,41329.0,36.9275,37.0042,36.9136,36.9763,41329.0
2017-01-18 10:40:00,53.08,53.1,53.04,53.05,28289.0,36.9763,36.9902,36.9484,36.9554,28289.0
2017-01-18 10:50:00,53.05,53.1,53.02,53.09,45636.0,36.9554,36.9902,36.9345,36.9833,45636.0
2017-01-18 11:00:00,53.09,53.2,53.07,53.14,39730.0,36.9833,37.0599,36.9693,37.0181,39730.0
2017-01-18 11:10:00,53.14,53.17,53.06,53.1,17673.0,37.0181,37.039,36.9624,36.9902,17673.0
2017-01-18 11:20:00,53.09,53.14,53.06,53.09,23542.0,36.9833,37.0181,36.9624,36.9833,23542.0
2017-01-18 11:30:00,53.08,53.12,53.05,53.06,138630.0,36.9763,37.0042,36.9554,36.9624,138630.0
2017-01-18 11:40:00,53.05,53.06,52.96,53.0,40628.0,36.9554,36.9624,36.8927,36.9206,40628.0
2017-01-18 11:50:00,53.0,53.02,52.92,52.94,35409.0,36.9206,36.9345,36.8648,36.8788,35409.0
2017-01-18 12:00:00,52.93,53.0,52.92,52.99,20727.0,36.8718,36.9206,36.8648,36.9136,20727.0
2017-01-18 12:10:00,52.99,53.0,52.95,52.95,12420.0,36.9136,36.9206,36.8857,36.8857,12420.0
2017-01-18 12:20:00,52.95,52.95,52.85,52.86,29389.0,36.8857,36.8857,36.8161,36.823,29389.0
2017-01-18 12:30:00,52.86,52.87,52.81,52.81,16782.0,36.823,36.83,36.7882,36.7882,16782.0
2017-01-18 12:40:00,52.81,52.84,52.77,52.77,28211.0,36.7882,36.8091,36.7603,36.7603,28211.0
2017-01-18 12:50:00,52.77,52.78,52.7,52.73,28721.0,36.7603,36.7673,36.7116,36.7325,28721.0
2017-01-18 13:00:00,52.72,52.82,52.71,52.81,21621.0,36.7255,36.7952,36.7185,36.7882,21621.0
2017-01-18 13:10:00,52.81,52.81,52.7,52.71,29504.0,36.7882,36.7882,36.7116,36.7185,29504.0
2017-01-18 13:20:00,52.7,52.71,52.66,52.67,29299.0,36.7116,36.7185,36.6837,36.6907,29299.0
2017-01-18 13:30:00,52.68,52.79,52.68,52.79,43816.0,36.6976,36.7743,36.6976,36.7743,43816.0
2017-01-18 13:40:00,52.79,52.82,52.77,52.79,44846.0,36.7743,36.7952,36.7603,36.7743,44846.0
2017-01-18 13:50:00,52.79,52.8,52.77,52.78,45395.0,36.7743,36.7812,36.7603,36.7673,45395.0
2017-01-18 14:00:00,52.78,53.06,52.78,53.05,97214.0,36.7673,36.9624,36.7673,36.9554,97214.0
2017-01-18 14:10:00,53.06,53.07,52.99,53.01,68860.0,36.9624,36.9693,36.9136,36.9275,68860.0
2017-01-18 14:20:00,53.01,53.01,52.91,52.93,108210.0,36.9275,36.9275,36.8579,36.8718,108210.0
2017-01-18 14:30:00,52.92,52.93,52.88,52.91,29738.0,36.8648,36.8718,36.837,36.8579,29738.0
2017-01-18 14:40:00,52.9,52.92,52.81,52.83,66912.0,36.8509,36.8648,36.7882,36.8021,66912.0
2017-01-18 14:50:00,52.83,52.92,52.83,52.91,30597.0,36.8021,36.8648,36.8021,36.8579,30597.0
2017-01-18 15:00:00,52.91,52.92,52.85,52.87,29512.0,36.8579,36.8648,36.8161,36.83,29512.0
2017-01-18 15:10:00,52.86,52.9,52.86,52.9,30711.0,36.823,36.8509,36.823,36.8509,30711.0
2017-01-18 15:20:00,52.9,52.96,52.88,52.96,61297.0,36.8509,36.8927,36.837,36.8927,61297.0
2017-01-18 15:30:00,52.95,52.97,52.93,52.96,79944.0,36.8857,36.8997,36.8718,36.8927,79944.0
2017-01-18 15:40:00,52.97,53.06,52.95,53.03,90729.0,36.8997,36.9624,36.8857,36.9415,90729.0
2017-01-18 15:50:00,53.04,53.06,53.02,53.03,145194.0,36.9484,36.9624,36.9345,36.9415,145194.0
2017-01-19 09:30:00,53.14,53.15,53.04,53.1,53328.0,37.0181,37.0251,36.9484,36.9902,53328.0
2017-01-19 09:40:00,53.1,53.13,52.96,53.02,40867.0,36.9902,37.0111,36.8927,36.9345,40867.0
2017-01-19 09:50:00,53.04,53.04,52.92,52.94,36250.0,36.9484,36.9484,36.8648,36.8788,36250.0
2017-01-19 10:00:00,52.95,52.98,52.83,52.86,37663.0,36.8857,36.9066,36.8021,36.823,37663.0
2017-01-19 10:10:00,52.85,52.93,52.81,52.88,32860.0,36.8161,36.8718,36.7882,36.837,32860.0
2017-01-19 10:20:00,52.88,52.94,52.88,52.92,37066.0,36.837,36.8788,36.837,36.8648,37066.0
2017-01-19 10:30:00,52.92,52.93,52.81,52.83,28299.0,36.8648,36.8718,36.7882,36.8021,28299.0
2017-01-19 10:40:00,52.82,52.83,52.65,52.66,42388.0,36.7952,36.8021,36.6768,36.6837,42388.0
2017-01-19 10:50:00,52.66,52.74,52.62,52.68,74133.0,36.6837,36.7394,36.6559,36.6976,74133.0
2017-01-19 11:00:00,52.68,52.68,52.45,52.51,119403.0,36.6976,36.6976,36.5374,36.5792,119403.0
2017-01-19 11:10:00,52.51,52.56,52.48,52.52,43798.0,36.5792,36.6141,36.5583,36.5862,43798.0
2017-01-19 11:20:00,52.52,52.55,52.46,52.5,60043.0,36.5862,36.6071,36.5444,36.5723,60043.0
2017-01-19 11:30:00,52.52,52.55,52.49,52.51,33751.0,36.5862,36.6071,36.5653,36.5792,33751.0
2017-01-19 11:40:00,52.51,52.58,52.48,52.52,43121.0,36.5792,36.628,36.5583,36.5862,43121.0
2017-01-19 11:50:00,52.52,52.55,52.49,52.53,23555.0,36.5862,36.6071,36.5653,36.5932,23555.0
2017-01-19 12:00:00,52.53,52.59,52.5,52.55,54288.0,36.5932,36.635,36.5723,36.6071,54288.0
2017-01-19 12:10:00,52.56,52.65,52.54,52.63,55026.0,36.6141,36.6768,36.6001,36.6628,55026.0
2017-01-19 12:20:00,52.62,52.65,52.57,52.59,24778.0,36.6559,36.6768,36.621,36.635,24778.0
2017-01-19 12:30:00,52.59,52.69,52.59,52.67,34229.0,36.635,36.7046,36.635,36.6907,34229.0
2017-01-19 12:40:00,52.67,52.7,52.64,52.69,34720.0,36.6907,36.7116,36.6698,36.7046,34720.0
2017-01-19 12:50:00,52.69,52.75,52.69,52.71,31196.0,36.7046,36.7464,36.7046,36.7185,31196.0
2017-01-19 13:00:00,52.7,52.71,52.62,52.66,30479.0,36.7116,36.7185,36.6559,36.6837,30479.0
2017-01-19 13:10:00,52.66,52.69,52.61,52.61,20779.0,36.6837,36.7046,36.6489,36.6489,20779.0
2017-01-19 13:20:00,52.61,52.62,52.57,52.59,19681.0,36.6489,36.6559,36.621,36.635,19681.0
2017-01-19 13:30:00,52.57,52.63,52.55,52.62,25414.0,36.621,36.6628,36.6071,36.6559,25414.0
2017-01-19 13:40:00,52.62,52.67,52.61,52.65,27499.0,36.6559,36.6907,36.6489,36.6768,27499.0
2017-01-19 13:50:00,52.67,52.67,52.59,52.63,21282.0,36.6907,36.6907,36.635,36.6628,21282.0
2017-01-19 14:00:00,52.62,52.62,52.42,52.44,30551.0,36.6559,36.6559,36.5165,36.5305,30551.0
2017-01-19 14:10:00,52.45,52.49,52.41,52.45,24417.0,36.5374,36.5653,36.5096,36.5374,24417.0
2017-01-19 14:20:00,52.46,52.65,52.43,52.65,26068.0,36.5444,36.6768,36.5235,36.6768,26068.0
2017-01-19 14:30:00,52.65,52.66,52.55,52.59,22641.0,36.6768,36.6837,36.6071,36.635,22641.0
2017-01-19 14:40:00,52.58,52.72,52.57,52.62,34359.0,36.628,36.7255,36.621,36.6559,34359.0
2017-01-19 14:50:00,52.62,52.67,52.59,52.63,28649.0,36.6559,36.6907,36.635,36.6628,28649.0
2017-01-19 15:00:00,52.64,52.68,52.62,52.68,44700.0,36.6698,36.6976,36.6559,36.6976,44700.0
2017-01-19 15:10:00,52.68,52.83,52.66,52.83,50449.0,36.6976,36.8021,36.6837,36.8021,50449.0
2017-01-19 15:20:00,52.82,52.84,52.76,52.77,32915.0,36.7952,36.8091,36.7534,36.7603,32915.0
2017-01-19 15:30:00,52.77,52.77,52.72,52.76,41129.0,36.7603,36.7603,36.7255,36.7534,41129.0
2017-01-19 15:40:00,52.75,52.77,52.66,52.68,64731.0,36.7464,36.7603,36.6837,36.6976,64731.0
2017-01-19 15:50:00,52.68,52.71,52.64,52.68,142334.0,36.6976,36.7185,36.6698,36.6976,142334.0
2017-01-20 09:30:00,53.75,53.75,53.13,53.67,416524.0,37.443,37.443,37.0111,37.3873,416524.0
2017-01-20 09:40:00,53.68,53.83,53.48,53.71,187206.0,37.3943,37.4988,37.2549,37.4152,187206.0
2017-01-20 09:50:00,53.72,53.89,53.67,53.86,111288.0,37.4221,37.5406,37.3873,37.5197,111288.0
2017-01-20 10:00:00,53.87,53.89,53.72,53.72,93797.0,37.5266,37.5406,37.4221,37.4221,93797.0
2017-01-20 10:10:00,53.72,53.81,53.7,53.81,96333.0,37.4221,37.4848,37.4082,37.4848,96333.0
2017-01-20 10:20:00,53.8,53.96,53.8,53.94,42364.0,37.4779,37.5893,37.4779,37.5754,42364.0
2017-01-20 10:30:00,53.95,53.96,53.81,53.84,56319.0,37.5823,37.5893,37.4848,37.5057,56319.0
2017-01-20 10:40:00,53.83,53.88,53.72,53.73,39437.0,37.4988,37.5336,37.4221,37.4291,39437.0
2017-01-20 10:50:00,53.72,53.8,53.69,53.77,41408.0,37.4221,37.4779,37.4012,37.457,41408.0
2017-01-20 11:00:00,53.78,53.85,53.77,53.81,49875.0,37.4639,37.5127,37.457,37.4848,49875.0
2017-01-20 11:10:00,53.82,53.9,53.79,53.9,64743.0,37.4918,37.5475,37.4709,37.5475,64743.0
2017-01-20 11:20:00,53.89,53.9,53.74,53.75,46302.0,37.5406,37.5475,37.4361,37.443,46302.0
2017-01-20 11:30:00,53.74,53.8,53.72,53.8,36237.0,37.4361,37.4779,37.4221,37.4779,36237.0
2017-01-20 11:40:00,53.79,53.8,53.73,53.75,27568.0,37.4709,37.4779,37.4291,37.443,27568.0
2017-01-20 11:50:00,53.75,53.77,53.67,53.7,34928.0,37.443,37.457,37.3873,37.4082,34928.0
2017-01-20 12:00:00,53.71,53.73,53.48,53.61,72704.0,37.4152,37.4291,37.2549,37.3455,72704.0
2017-01-20 12:10:00,53.61,53.63,53.47,53.56,49715.0,37.3455,37.3594,37.248,37.3107,49715.0
2017-01-20 12:20:00,53.56,53.65,53.46,53.5,37052.0,37.3107,37.3734,37.241,37.2689,37052.0
2017-01-20 12:30:00,53.49,53.5,53.35,53.4,40151.0,37.2619,37.2689,37.1644,37.1992,40151.0
2017-01-20 12:40:00,53.4,53.47,53.38,53.41,32002.0,37.1992,37.248,37.1853,37.2062,32002.0
2017-01-20 12:50:00,53.41,53.47,53.3,53.39,36551.0,37.2062,37.248,37.1295,37.1922,36551.0
2017-01-20 13:00:00,53.38,53.47,53.36,53.46,24220.0,37.1853,37.248,37.1713,37.241,24220.0
2017-01-20 13:10:00,53.46,53.57,53.45,53.56,31328.0,37.241,37.3176,37.234,37.3107,31328.0
2017-01-20 13:20:00,53.58,53.58,53.46,53.5,30564.0,37.3246,37.3246,37.241,37.2689,30564.0
2017-01-20 13:30:00,53.5,53.5,53.42,53.46,21747.0,37.2689,37.2689,37.2131,37.241,21747.0
2017-01-20 13:40:00,53.46,53.47,53.32,53.32,24541.0,37.241,37.248,37.1435,37.1435,24541.0
2017-01-20 13:50:00,53.33,53.38,53.32,53.34,26961.0,37.1504,37.1853,37.1435,37.1574,26961.0
2017-01-20 14:00:00,53.34,53.36,53.31,53.33,37617.0,37.1574,37.1713,37.1365,37.1504,37617.0
2017-01-20 14:10:00,53.34,53.4,53.31,53.39,36911.0,37.1574,37.1992,37.1365,37.1922,36911.0
2017-01-20 14:20:00,53.39,53.39,53.21,53.26,55850.0,37.1922,37.1922,37.0669,37.1017,55850.0
2017-01-20 14:30:00,53.26,53.33,53.23,53.24,58860.0,37.1017,37.1504,37.0808,37.0878,58860.0
2017-01-20 14:40:00,53.23,53.28,53.22,53.25,50500.0,37.0808,37.1156,37.0738,37.0947,50500.0
2017-01-20 14:50:00,53.25,53.39,53.2,53.39,80830.0,37.0947,37.1922,37.0599,37.1922,80830.0
2017-01-20 15:00:00,53.39,53.53,53.38,53.52,65690.0,37.1922,37.2898,37.1853,37.2828,65690.0
2017-01-20 15:10:00,53.54,53.58,53.46,53.5,64023.0,37.2967,37.3246,37.241,37.2689,64023.0
2017-01-20 15:20:00,53.5,53.5,53.38,53.4,46079.0,37.2689,37.2689,37.1853,37.1992,46079.0
2017-01-20 15:30:00,53.41,53.51,53.4,53.5,51788.0,37.2062,37.2758,37.1992,37.2689,51788.0
2017-01-20 15:40:00,53.5,53.59,53.49,53.59,100929.0,37.2689,37.3316,37.2619,37.3316,100929.0
2017-01-20 15:50:00,53.59,53.69,53.58,53.68,186027.0,37.3316,37.4012,37.3246,37.3943,186027.0
2017-01-23 09:30:00,53.77,54.12,53.66,54.07,52882.0,37.457,37.7008,37.3803,37.6659,52882.0
2017-01-23 09:40:00,54.07,54.12,53.97,54.1,38633.0,37.6659,37.7008,37.5963,37.6868,38633.0
2017-01-23 09:50:00,54.07,54.07,53.92,54.02,24818.0,37.6659,37.6659,37.5615,37.6311,24818.0
2017-01-23 10:00:00,54.03,54.08,53.94,53.99,41749.0,37.6381,37.6729,37.5754,37.6102,41749.0
2017-01-23 10:10:00,53.99,54.03,53.81,53.83,46245.0,37.6102,37.6381,37.4848,37.4988,46245.0
2017-01-23 10:20:00,53.82,53.82,53.76,53.76,43094.0,37.4918,37.4918,37.45,37.45,43094.0
2017-01-23 10:30:00,53.75,53.78,53.65,53.74,39627.0,37.443,37.4639,37.3734,37.4361,39627.0
2017-01-23 10:40:00,53.75,53.75,53.67,53.72,42916.0,37.443,37.443,37.3873,37.4221,42916.0
2017-01-23 10:50:00,53.72,53.77,53.69,53.75,64068.0,37.4221,37.457,37.4012,37.443,64068.0
2017-01-23 11:00:00,53.75,53.88,53.71,53.86,58901.0,37.443,37.5336,37.4152,37.5197,58901.0
2017-01-23 11:10:00,53.85,53.87,53.75,53.77,24479.0,37.5127,37.5266,37.443,37.457,24479.0
2017-01-23 11:20:00,53.76,53.8,53.71,53.8,21503.0,37.45,37.4779,37.4152,37.4779,21503.0
2017-01-23 11:30:00,53.81,53.91,53.8,53.86,23291.0,37.4848,37.5545,37.4779,37.5197,23291.0
2017-01-23 11:40:00,53.87,53.88,53.7,53.73,67344.0,37.5266,37.5336,37.4082,37.4291,67344.0
2017-01-23 11:50:00,53.73,53.81,53.71,53.81,27424.0,37.4291,37.4848,37.4152,37.4848,27424.0
2017-01-23 12:00:00,53.81,53.83,53.73,53.74,25461.0,37.4848,37.4988,37.4291,37.4361,25461.0
2017-01-23 12:10:00,53.75,53.85,53.75,53.85,23546.0,37.443,37.5127,37.443,37.5127,23546.0
2017-01-23 12:20:00,53.85,53.9,53.84,53.86,27669.0,37.5127,37.5475,37.5057,37.5197,27669.0
2017-01-23 12:30:00,53.86,53.86,53.79,53.8,19225.0,37.5197,37.5197,37.4709,37.4779,19225.0
2017-01-23 12:40:00,53.8,53.9,53.77,53.77,21916.0,37.4779,37.5475,37.457,37.457,21916.0
2017-01-23 12:50:00,53.77,53.82,53.77,53.8,17563.0,37.457,37.4918,37.457,37.4779,17563.0
2017-01-23 13:00:00,53.8,53.87,53.8,53.81,18659.0,37.4779,37.5266,37.4779,37.4848,18659.0
2017-01-23 13:10:00,53.83,53.86,53.79,53.86,19145.0,37.4988,37.5197,37.4709,37.5197,19145.0
2017-01-23 13:20:00,53.87,53.91,53.81,53.85,41306.0,37.5266,37.5545,37.4848,37.5127,41306.0
2017-01-23 13:30:00,53.84,53.99,53.81,53.99,31631.0,37.5057,37.6102,37.4848,37.6102,31631.0
2017-01-23 13:40:00,53.99,54.05,53.95,54.03,87362.0,37.6102,37.652,37.5823,37.6381,87362.0
2017-01-23 13:50:00,54.04,54.05,53.97,54.0,70724.0,37.645,37.652,37.5963,37.6172,70724.0
2017-01-23 14:00:00,54.0,54.11,53.99,54.06,99668.0,37.6172,37.6938,37.6102,37.659,99668.0
2017-01-23 14:10:00,54.05,54.13,54.05,54.11,98313.0,37.652,37.7077,37.652,37.6938,98313.0
2017-01-23 14:20:00,54.1,54.12,54.03,54.08,33338.0,37.6868,37.7008,37.6381,37.6729,33338.0
2017-01-23 14:30:00,54.09,54.16,54.08,54.16,39981.0,37.6799,37.7286,37.6729,37.7286,39981.0
2017-01-23 14:40:00,54.16,54.23,54.13,54.2,60071.0,37.7286,37.7774,37.7077,37.7565,60071.0
2017-01-23 14:50:00,54.19,54.22,54.13,54.15,132440.0,37.7495,37.7704,37.7077,37.7217,132440.0
2017-01-23 15:00:00,54.15,54.18,54.13,54.15,65188.0,37.7217,37.7426,37.7077,37.7217,65188.0
2017-01-23 15:10:00,54.16,54.16,54.09,54.13,29715.0,37.7286,37.7286,37.6799,37.7077,29715.0
2017-01-23 15:20:00,54.13,54.17,54.12,54.12,47694.0,37.7077,37.7356,37.7008,37.7008,47694.0
2017-01-23 15:30:00,54.13,54.23,54.12,54.22,85494.0,37.7077,37.7774,37.7008,37.7704,85494.0
2017-01-23 15:40:00,54.22,54.29,54.21,54.29,93156.0,37.7704,37.8192,37.7635,37.8192,93156.0
2017-01-23 15:50:00,54.28,54.36,54.26,54.31,177889.0,37.8122,37.868,37.7983,37.8331,177889.0
2017-01-24 09:30:00,54.42,55.33,54.42,54.86,194103.0,37.9098,38.5437,37.9098,38.2163,194103.0
2017-01-24 09:40:00,54.87,55.03,54.86,54.92,89358.0,38.2232,38.3347,38.2163,38.2581,89358.0
2017-01-24 09:50:00,54.93,55.05,54.86,54.97,59509.0,38.265,38.3486,38.2163,38.2929,59509.0
2017-01-24 10:00:00,54.98,55.23,54.94,55.08,76708.0,38.2999,38.474,38.272,38.3695,76708.0
2017-01-24 10:10:00,55.08,55.35,55.07,55.14,160277.0,38.3695,38.5576,38.3626,38.4113,160277.0
2017-01-24 10:20:00,55.14,55.25,55.07,55.1,92255.0,38.4113,38.4879,38.3626,38.3835,92255.0
2017-01-24 10:30:00,55.1,55.11,55.0,55.05,23894.0,38.3835,38.3904,38.3138,38.3486,23894.0
2017-01-24 10:40:00,55.05,55.07,55.01,55.05,35977.0,38.3486,38.3626,38.3208,38.3486,35977.0
2017-01-24 10:50:00,55.05,55.1,55.04,55.06,25975.0,38.3486,38.3835,38.3417,38.3556,25975.0
2017-01-24 11:00:00,55.06,55.24,55.06,55.23,38844.0,38.3556,38.481,38.3556,38.474,38844.0
2017-01-24 11:10:00,55.24,55.24,55.17,55.23,106360.0,38.481,38.481,38.4322,38.474,106360.0
2017-01-24 11:20:00,55.24,55.38,55.22,55.37,132624.0,38.481,38.5785,38.467,38.5715,132624.0
2017-01-24 11:30:00,55.38,55.62,55.34,55.6,81754.0,38.5785,38.7457,38.5506,38.7318,81754.0
2017-01-24 11:40:00,55.6,55.7,55.59,55.7,60893.0,38.7318,38.8014,38.7248,38.8014,60893.0
2017-01-24 11:50:00,55.71,55.71,55.65,55.65,131123.0,38.8084,38.8084,38.7666,38.7666,131123.0
2017-01-24 12:00:00,55.65,55.66,55.56,55.57,53209.0,38.7666,38.7736,38.7039,38.7109,53209.0
2017-01-24 12:10:00,55.58,55.69,55.54,55.58,94672.0,38.7178,38.7945,38.69,38.7178,94672.0
2017-01-24 12:20:00,55.58,55.68,55.56,55.66,108411.0,38.7178,38.7875,38.7039,38.7736,108411.0
2017-01-24 12:30:00,55.66,55.66,55.5,55.52,35749.0,38.7736,38.7736,38.6621,38.676,35749.0
2017-01-24 12:40:00,55.51,55.61,55.5,55.52,25288.0,38.6691,38.7387,38.6621,38.676,25288.0
2017-01-24 12:50:00,55.51,55.59,55.51,55.57,26973.0,38.6691,38.7248,38.6691,38.7109,26973.0
2017-01-24 13:00:00,55.57,55.69,55.56,55.67,39342.0,38.7109,38.7945,38.7039,38.7805,39342.0
2017-01-24 13:10:00,55.67,55.68,55.59,55.62,34129.0,38.7805,38.7875,38.7248,38.7457,34129.0
2017-01-24 13:20:00,55.61,55.63,55.53,55.58,30980.0,38.7387,38.7527,38.683,38.7178,30980.0
2017-01-24 13:30:00,55.57,55.6,55.48,55.48,54463.0,38.7109,38.7318,38.6482,38.6482,54463.0
2017-01-24 13:40:00,55.49,55.58,55.49,55.58,69198.0,38.6551,38.7178,38.6551,38.7178,69198.0
2017-01-24 13:50:00,55.58,55.6,55.55,55.57,32969.0,38.7178,38.7318,38.6969,38.7109,32969.0
2017-01-24 14:00:00,55.57,55.67,55.57,55.66,137295.0,38.7109,38.7805,38.7109,38.7736,137295.0
2017-01-24 14:10:00,55.66,55.78,55.65,55.75,57194.0,38.7736,38.8572,38.7666,38.8363,57194.0
2017-01-24 14:20:00,55.76,55.78,55.73,55.73,50332.0,38.8432,38.8572,38.8223,38.8223,50332.0
2017-01-24 14:30:00,55.72,55.74,55.7,55.71,41473.0,38.8154,38.8293,38.8014,38.8084,41473.0
2017-01-24 14:40:00,55.72,55.94,55.7,55.87,57430.0,38.8154,38.9686,38.8014,38.9198,57430.0
2017-01-24 14:50:00,55.88,55.93,55.87,55.9,38923.0,38.9268,38.9616,38.9198,38.9407,38923.0
2017-01-24 15:00:00,55.9,55.99,55.89,55.98,74134.0,38.9407,39.0034,38.9338,38.9965,74134.0
2017-01-24 15:10:00,55.98,56.01,55.92,55.92,141103.0,38.9965,39.0174,38.9547,38.9547,141103.0
2017-01-24 15:20:00,55.93,56.0,55.85,55.88,94133.0,38.9616,39.0104,38.9059,38.9268,94133.0
2017-01-24 15:30:00,55.89,55.95,55.88,55.9,120406.0,38.9338,38.9756,38.9268,38.9407,120406.0
2017-01-24 15:40:00,55.9,55.97,55.89,55.94,141656.0,38.9407,38.9895,38.9338,38.9686,141656.0
2017-01-24 15:50:00,55.94,55.95,55.9,55.91,290467.0,38.9686,38.9756,38.9407,38.9477,290467.0
2017-01-25 09:30:00,56.48,57.06,56.46,56.88,222349.0,39.3448,39.7488,39.3309,39.6234,222349.0
2017-01-25 09:40:00,56.88,57.15,56.84,57.11,55601.0,39.6234,39.8115,39.5956,39.7837,55601.0
2017-01-25 09:50:00,57.09,57.4,57.07,57.35,115919.0,39.7697,39.9857,39.7558,39.9508,115919.0
2017-01-25 10:00:00,57.36,57.56,57.33,57.45,153992.0,39.9578,40.0971,39.9369,40.0205,153992.0
2017-01-25 10:10:00,57.44,57.79,57.35,57.68,172231.0,40.0135,40.2573,39.9508,40.1807,172231.0
2017-01-25 10:20:00,57.67,57.68,57.57,57.66,69356.0,40.1738,40.1807,40.1041,40.1668,69356.0
2017-01-25 10:30:00,57.66,57.71,57.58,57.66,216368.0,40.1668,40.2016,40.1111,40.1668,216368.0
2017-01-25 10:40:00,57.67,57.71,57.6,57.69,163878.0,40.1738,40.2016,40.125,40.1877,163878.0
2017-01-25 10:50:00,57.69,57.73,57.6,57.62,134879.0,40.1877,40.2156,40.125,40.1389,134879.0
2017-01-25 11:00:00,57.61,57.63,57.49,57.49,101288.0,40.132,40.1459,40.0484,40.0484,101288.0
2017-01-25 11:10:00,57.49,57.5,57.38,57.5,131410.0,40.0484,40.0553,39.9717,40.0553,131410.0
2017-01-25 11:20:00,57.5,57.5,57.38,57.41,97218.0,40.0553,40.0553,39.9717,39.9926,97218.0
2017-01-25 11:30:00,57.41,57.45,57.34,57.45,129811.0,39.9926,40.0205,39.9439,40.0205,129811.0
2017-01-25 11:40:00,57.44,57.51,57.42,57.5,73159.0,40.0135,40.0623,39.9996,40.0553,73159.0
2017-01-25 11:50:00,57.5,57.5,57.42,57.44,39735.0,40.0553,40.0553,39.9996,40.0135,39735.0
2017-01-25 12:00:00,57.44,57.5,57.4,57.4,85703.0,40.0135,40.0553,39.9857,39.9857,85703.0
2017-01-25 12:10:00,57.41,57.46,57.37,57.43,46594.0,39.9926,40.0275,39.9648,40.0066,46594.0
2017-01-25 12:20:00,57.43,57.61,57.41,57.6,66282.0,40.0066,40.132,39.9926,40.125,66282.0
2017-01-25 12:30:00,57.6,57.6,57.52,57.53,58956.0,40.125,40.125,40.0693,40.0762,58956.0
2017-01-25 12:40:00,57.53,57.56,57.51,57.54,30969.0,40.0762,40.0971,40.0623,40.0832,30969.0
2017-01-25 12:50:00,57.54,57.6,57.52,57.57,39983.0,40.0832,40.125,40.0693,40.1041,39983.0
2017-01-25 13:00:00,57.57,57.6,57.54,57.58,51541.0,40.1041,40.125,40.0832,40.1111,51541.0
2017-01-25 13:10:00,57.59,57.75,57.57,57.74,62544.0,40.118,40.2295,40.1041,40.2225,62544.0
2017-01-25 13:20:00,57.73,57.84,57.72,57.8,74052.0,40.2156,40.2922,40.2086,40.2643,74052.0
2017-01-25 13:30:00,57.8,57.81,57.71,57.78,152098.0,40.2643,40.2713,40.2016,40.2504,152098.0
2017-01-25 13:40:00,57.79,57.87,57.77,57.84,77350.0,40.2573,40.3131,40.2434,40.2922,77350.0
2017-01-25 13:50:00,57.85,58.05,57.83,57.92,155698.0,40.2991,40.4385,40.2852,40.3479,155698.0
2017-01-25 14:00:00,57.93,58.05,57.91,58.04,83200.0,40.3549,40.4385,40.3409,40.4315,83200.0
2017-01-25 14:10:00,58.03,58.12,58.01,58.09,83836.0,40.4245,40.4872,40.4106,40.4663,83836.0
2017-01-25 14:20:00,58.09,58.26,58.09,58.2,109399.0,40.4663,40.5848,40.4663,40.543,109399.0
2017-01-25 14:30:00,58.19,58.19,58.01,58.01,82213.0,40.536,40.536,40.4106,40.4106,82213.0
2017-01-25 14:40:00,58.02,58.06,57.97,58.01,86744.0,40.4176,40.4454,40.3827,40.4106,86744.0
2017-01-25 14:50:00,58.02,58.03,57.95,58.0,75881.0,40.4176,40.4245,40.3688,40.4036,75881.0
2017-01-25 15:00:00,58.01,58.04,57.93,58.04,120453.0,40.4106,40.4315,40.3549,40.4315,120453.0
2017-01-25 15:10:00,58.03,58.09,58.0,58.0,84732.0,40.4245,40.4663,40.4036,40.4036,84732.0
2017-01-25 15:20:00,58.01,58.23,57.99,58.2,124319.0,40.4106,40.5639,40.3967,40.543,124319.0
2017-01-25 15:30:00,58.2,58.22,58.09,58.12,188550.0,40.543,40.5569,40.4663,40.4872,188550.0
2017-01-25 15:40:00,58.13,58.14,58.0,58.03,254750.0,40.4942,40.5012,40.4036,40.4245,254750.0
2017-01-25 15:50:00,58.03,58.07,57.98,58.0,343591.0,40.4245,40.4524,40.3897,40.4036,343591.0
2017-01-26 09:30:00,58.61,58.86,58.35,58.44,190378.0,40.8286,41.0027,40.6475,40.7101,190378.0
2017-01-26 09:40:00,58.43,58.43,57.95,57.99,116993.0,40.7032,40.7032,40.3688,40.3967,116993.0
2017-01-26 09:50:00,58.0,58.12,57.96,58.12,75498.0,40.4036,40.4872,40.3758,40.4872,75498.0
2017-01-26 10:00:00,58.13,58.13,57.93,58.0,65346.0,40.4942,40.4942,40.3549,40.4036,65346.0
2017-01-26 10:10:00,58.0,58.23,57.99,58.1,73448.0,40.4036,40.5639,40.3967,40.4733,73448.0
2017-01-26 10:20:00,58.1,58.12,57.93,57.96,51760.0,40.4733,40.4872,40.3549,40.3758,51760.0
2017-01-26 10:30:00,57.96,58.26,57.96,58.15,76633.0,40.3758,40.5848,40.3758,40.5081,76633.0
2017-01-26 10:40:00,58.13,58.15,57.96,57.99,54704.0,40.4942,40.5081,40.3758,40.3967,54704.0
2017-01-26 10:50:00,58.0,58.01,57.86,57.98,67317.0,40.4036,40.4106,40.3061,40.3897,67317.0
2017-01-26 11:00:00,57.98,58.04,57.94,57.99,56486.0,40.3897,40.4315,40.3618,40.3967,56486.0
2017-01-26 11:10:00,57.99,58.0,57.91,57.92,65406.0,40.3967,40.4036,40.3409,40.3479,65406.0
2017-01-26 11:20:00,57.92,57.99,57.85,57.97,64899.0,40.3479,40.3967,40.2991,40.3827,64899.0
2017-01-26 11:30:00,57.97,58.01,57.87,57.87,81022.0,40.3827,40.4106,40.3131,40.3131,81022.0
2017-01-26 11:40:00,57.87,57.99,57.87,57.96,51422.0,40.3131,40.3967,40.3131,40.3758,51422.0
2017-01-26 11:50:00,57.96,57.96,57.81,57.83,70657.0,40.3758,40.3758,40.2713,40.2852,70657.0
2017-01-26 12:00:00,57.83,57.89,57.77,57.89,46520.0,40.2852,40.327,40.2434,40.327,46520.0
2017-01-26 12:10:00,57.89,57.92,57.82,57.84,47182.0,40.327,40.3479,40.2782,40.2922,47182.0
2017-01-26 12:20:00,57.84,57.85,57.77,57.79,49513.0,40.2922,40.2991,40.2434,40.2573,49513.0
2017-01-26 12:30:00,57.79,57.87,57.78,57.86,42497.0,40.2573,40.3131,40.2504,40.3061,42497.0
2017-01-26 12:40:00,57.86,57.87,57.79,57.86,38297.0,40.3061,40.3131,40.2573,40.3061,38297.0
2017-01-26 12:50:00,57.85,57.96,57.84,57.88,75040.0,40.2991,40.3758,40.2922,40.32,75040.0
2017-01-26 13:00:00,57.89,57.94,57.84,57.84,62135.0,40.327,40.3618,40.2922,40.2922,62135.0
2017-01-26 13:10:00,57.84,57.88,57.82,57.82,104176.0,40.2922,40.32,40.2782,40.2782,104176.0
2017-01-26 13:20:00,57.82,57.83,57.77,57.81,40755.0,40.2782,40.2852,40.2434,40.2713,40755.0
2017-01-26 13:30:00,57.8,57.83,57.76,57.8,53816.0,40.2643,40.2852,40.2364,40.2643,53816.0
2017-01-26 13:40:00,57.8,57.86,57.79,57.79,75931.0,40.2643,40.3061,40.2573,40.2573,75931.0
2017-01-26 13:50:00,57.79,57.8,57.73,57.74,57147.0,40.2573,40.2643,40.2156,40.2225,57147.0
2017-01-26 14:00:00,57.75,57.8,57.7,57.71,33641.0,40.2295,40.2643,40.1947,40.2016,33641.0
2017-01-26 14:10:00,57.71,57.76,57.7,57.73,52843.0,40.2016,40.2364,40.1947,40.2156,52843.0
2017-01-26 14:20:00,57.73,57.76,57.68,57.72,70571.0,40.2156,40.2364,40.1807,40.2086,70571.0
2017-01-26 14:30:00,57.72,57.72,57.61,57.63,90201.0,40.2086,40.2086,40.132,40.1459,90201.0
2017-01-26 14:40:00,57.63,57.71,57.56,57.65,82428.0,40.1459,40.2016,40.0971,40.1598,82428.0
2017-01-26 14:50:00,57.65,57.66,57.49,57.5,122355.0,40.1598,40.1668,40.0484,40.0553,122355.0
2017-01-26 15:00:00,57.51,57.55,57.46,57.48,83234.0,40.0623,40.0902,40.0275,40.0414,83234.0
2017-01-26 15:10:00,57.48,57.52,57.46,57.46,58357.0,40.0414,40.0693,40.0275,40.0275,58357.0
2017-01-26 15:20:00,57.45,57.52,57.37,57.48,82722.0,40.0205,40.0693,39.9648,40.0414,82722.0
2017-01-26 15:30:00,57.48,57.56,57.42,57.56,119920.0,40.0414,40.0971,39.9996,40.0971,119920.0
2017-01-26 15:40:00,57.57,57.57,57.49,57.51,208277.0,40.1041,40.1041,40.0484,40.0623,208277.0
2017-01-26 15:50:00,57.51,57.58,57.45,57.51,358775.0,40.0623,40.1111,40.0205,40.0623,358775.0
2017-01-27 09:30:00,57.75,57.84,57.25,57.4,118340.0,40.2295,40.2922,39.8812,39.9857,118340.0
2017-01-27 09:40:00,57.38,57.5,57.23,57.37,36702.0,39.9717,40.0553,39.8672,39.9648,36702.0
2017-01-27 09:50:00,57.35,57.44,57.19,57.29,43932.0,39.9508,40.0135,39.8394,39.909,43932.0
2017-01-27 10:00:00,57.29,57.42,57.25,57.36,69946.0,39.909,39.9996,39.8812,39.9578,69946.0
2017-01-27 10:10:00,57.34,57.53,57.34,57.5,38216.0,39.9439,40.0762,39.9439,40.0553,38216.0
2017-01-27 10:20:00,57.5,57.51,57.32,57.46,58893.0,40.0553,40.0623,39.9299,40.0275,58893.0
2017-01-27 10:30:00,57.46,57.51,57.39,57.51,73245.0,40.0275,40.0623,39.9787,40.0623,73245.0
2017-01-27 10:40:00,57.52,57.57,57.41,57.42,55548.0,40.0693,40.1041,39.9926,39.9996,55548.0
2017-01-27 10:50:00,57.43,57.46,57.3,57.32,39530.0,40.0066,40.0275,39.916,39.9299,39530.0
2017-01-27 11:00:00,57.3,57.47,57.3,57.43,16853.0,39.916,40.0344,39.916,40.0066,16853.0
2017-01-27 11:10:00,57.42,57.51,57.4,57.5,42814.0,39.9996,40.0623,39.9857,40.0553,42814.0
2017-01-27 11:20:00,57.5,57.51,57.44,57.45,28485.0,40.0553,40.0623,40.0135,40.0205,28485.0
2017-01-27 11:30:00,57.47,57.5,57.44,57.5,18388.0,40.0344,40.0553,40.0135,40.0553,18388.0
2017-01-27 11:40:00,57.5,57.5,57.43,57.44,20732.0,40.0553,40.0553,40.0066,40.0135,20732.0
2017-01-27 11:50:00,57.45,57.5,57.44,57.49,23324.0,40.0205,40.0553,40.0135,40.0484,23324.0
2017-01-27 12:00:00,57.49,57.51,57.45,57.47,17112.0,40.0484,40.0623,40.0205,40.0344,17112.0
2017-01-27 12:10:00,57.47,57.54,57.44,57.46,38305.0,40.0344,40.0832,40.0135,40.0275,38305.0
2017-01-27 12:20:00,57.46,57.47,57.38,57.4,27073.0,40.0275,40.0344,39.9717,39.9857,27073.0
2017-01-27 12:30:00,57.4,57.42,57.3,57.33,21883.0,39.9857,39.9996,39.916,39.9369,21883.0
2017-01-27 12:40:00,57.32,57.38,57.26,57.32,19859.0,39.9299,39.9717,39.8881,39.9299,19859.0
2017-01-27 12:50:00,57.33,57.41,57.32,57.37,16142.0,39.9369,39.9926,39.9299,39.9648,16142.0
2017-01-27 13:00:00,57.38,57.4,57.35,57.36,10442.0,39.9717,39.9857,39.9508,39.9578,10442.0
2017-01-27 13:10:00,57.36,57.36,57.32,57.34,17214.0,39.9578,39.9578,39.9299,39.9439,17214.0
2017-01-27 13:20:00,57.34,57.39,57.32,57.39,19139.0,39.9439,39.9787,39.9299,39.9787,19139.0
2017-01-27 13:30:00,57.39,57.39,57.33,57.37,17914.0,39.9787,39.9787,39.9369,39.9648,17914.0
2017-01-27 13:40:00,57.36,57.4,57.33,57.39,29062.0,39.9578,39.9857,39.9369,39.9787,29062.0
2017-01-27 13:50:00,57.39,57.4,57.32,57.34,26476.0,39.9787,39.9857,39.9299,39.9439,26476.0
2017-01-27 14:00:00,57.33,57.33,57.25,57.28,33460.0,39.9369,39.9369,39.8812,39.9021,33460.0
2017-01-27 14:10:00,57.27,57.34,57.27,57.34,53109.0,39.8951,39.9439,39.8951,39.9439,53109.0
2017-01-27 14:20:00,57.34,57.4,57.33,57.35,33742.0,39.9439,39.9857,39.9369,39.9508,33742.0
2017-01-27 14:30:00,57.36,57.43,57.3,57.43,55673.0,39.9578,40.0066,39.916,40.0066,55673.0
2017-01-27 14:40:00,57.43,57.43,57.33,57.33,62129.0,40.0066,40.0066,39.9369,39.9369,62129.0
2017-01-27 14:50:00,57.33,57.35,57.24,57.32,47637.0,39.9369,39.9508,39.8742,39.9299,47637.0
2017-01-27 15:00:00,57.31,57.32,57.21,57.24,47479.0,39.923,39.9299,39.8533,39.8742,47479.0
2017-01-27 15:10:00,57.24,57.25,57.19,57.21,40836.0,39.8742,39.8812,39.8394,39.8533,40836.0
2017-01-27 15:20:00,57.22,57.28,57.2,57.23,44250.0,39.8603,39.9021,39.8463,39.8672,44250.0
2017-01-27 15:30:00,57.23,57.27,57.19,57.24,71530.0,39.8672,39.8951,39.8394,39.8742,71530.0
2017-01-27 15:40:00,57.24,57.37,57.24,57.37,98616.0,39.8742,39.9648,39.8742,39.9648,98616.0
2017-01-27 15:50:00,57.37,57.37,57.27,57.34,182192.0,39.9648,39.9648,39.8951,39.9439,182192.0
2017-01-30 09:30:00,57.02,57.02,56.75,56.9,65361.0,39.721,39.721,39.5329,39.6374,65361.0
2017-01-30 09:40:00,56.87,56.92,56.65,56.79,55018.0,39.6165,39.6513,39.4632,39.5607,55018.0
2017-01-30 09:50:00,56.8,56.89,56.71,56.87,36944.0,39.5677,39.6304,39.505,39.6165,36944.0
2017-01-30 10:00:00,56.88,57.01,56.82,56.82,51765.0,39.6234,39.714,39.5816,39.5816,51765.0
2017-01-30 10:10:00,56.82,56.87,56.65,56.67,52920.0,39.5816,39.6165,39.4632,39.4771,52920.0
2017-01-30 10:20:00,56.69,56.76,56.64,56.65,36720.0,39.4911,39.5398,39.4562,39.4632,36720.0
2017-01-30 10:30:00,56.66,56.66,56.57,56.61,36639.0,39.4702,39.4702,39.4075,39.4353,36639.0
2017-01-30 10:40:00,56.62,56.71,56.53,56.55,47268.0,39.4423,39.505,39.3796,39.3935,47268.0
2017-01-30 10:50:00,56.54,56.59,56.51,56.56,33806.0,39.3866,39.4214,39.3657,39.4005,33806.0
2017-01-30 11:00:00,56.56,56.66,56.54,56.62,47132.0,39.4005,39.4702,39.3866,39.4423,47132.0
2017-01-30 11:10:00,56.62,56.62,56.48,56.54,130172.0,39.4423,39.4423,39.3448,39.3866,130172.0
2017-01-30 11:20:00,56.54,56.56,56.32,56.34,142665.0,39.3866,39.4005,39.2333,39.2473,142665.0
2017-01-30 11:30:00,56.35,56.51,56.31,56.51,84451.0,39.2542,39.3657,39.2264,39.3657,84451.0
2017-01-30 11:40:00,56.51,56.55,56.47,56.48,63784.0,39.3657,39.3935,39.3378,39.3448,63784.0
2017-01-30 11:50:00,56.48,56.5,56.31,56.36,58747.0,39.3448,39.3587,39.2264,39.2612,58747.0
2017-01-30 12:00:00,56.37,56.58,56.35,56.58,21777.0,39.2682,39.4144,39.2542,39.4144,21777.0
2017-01-30 12:10:00,56.58,56.6,56.52,56.57,22040.0,39.4144,39.4284,39.3726,39.4075,22040.0
2017-01-30 12:20:00,56.57,56.68,56.55,56.66,16949.0,39.4075,39.4841,39.3935,39.4702,16949.0
2017-01-30 12:30:00,56.63,56.63,56.54,56.61,14857.0,39.4493,39.4493,39.3866,39.4353,14857.0
2017-01-30 12:40:00,56.61,56.62,56.57,56.6,21649.0,39.4353,39.4423,39.4075,39.4284,21649.0
2017-01-30 12:50:00,56.59,56.6,56.56,56.6,14398.0,39.4214,39.4284,39.4005,39.4284,14398.0
2017-01-30 13:00:00,56.6,56.69,56.59,56.67,24456.0,39.4284,39.4911,39.4214,39.4771,24456.0
2017-01-30 13:10:00,56.67,56.71,56.65,56.71,16281.0,39.4771,39.505,39.4632,39.505,16281.0
2017-01-30 13:20:00,56.7,56.74,56.67,56.73,21066.0,39.498,39.5259,39.4771,39.5189,21066.0
2017-01-30 13:30:00,56.72,56.74,56.62,56.62,20267.0,39.512,39.5259,39.4423,39.4423,20267.0
2017-01-30 13:40:00,56.62,56.7,56.61,56.67,28845.0,39.4423,39.498,39.4353,39.4771,28845.0
2017-01-30 13:50:00,56.69,56.81,56.65,56.8,36343.0,39.4911,39.5747,39.4632,39.5677,36343.0
2017-01-30 14:00:00,56.8,56.83,56.78,56.82,20377.0,39.5677,39.5886,39.5538,39.5816,20377.0
2017-01-30 14:10:00,56.83,56.88,56.79,56.87,42738.0,39.5886,39.6234,39.5607,39.6165,42738.0
2017-01-30 14:20:00,56.87,56.89,56.85,56.89,26838.0,39.6165,39.6304,39.6025,39.6304,26838.0
2017-01-30 14:30:00,56.88,56.95,56.87,56.95,38334.0,39.6234,39.6722,39.6165,39.6722,38334.0
2017-01-30 14:40:00,56.94,56.96,56.86,56.87,28946.0,39.6652,39.6792,39.6095,39.6165,28946.0
2017-01-30 14:50:00,56.87,56.98,56.87,56.97,35331.0,39.6165,39.6931,39.6165,39.6861,35331.0
2017-01-30 15:00:00,56.97,56.97,56.84,56.86,44090.0,39.6861,39.6861,39.5956,39.6095,44090.0
2017-01-30 15:10:00,56.85,56.87,56.81,56.86,28414.0,39.6025,39.6165,39.5747,39.6095,28414.0
2017-01-30 15:20:00,56.86,56.86,56.77,56.79,43128.0,39.6095,39.6095,39.5468,39.5607,43128.0
2017-01-30 15:30:00,56.79,56.83,56.75,56.76,76042.0,39.5607,39.5886,39.5329,39.5398,76042.0
2017-01-30 15:40:00,56.76,56.83,56.66,56.79,152038.0,39.5398,39.5886,39.4702,39.5607,152038.0
2017-01-30 15:50:00,56.79,56.93,56.78,56.87,125905.0,39.5607,39.6583,39.5538,39.6165,125905.0
2017-01-31 09:30:00,56.83,57.36,56.55,57.1,94929.0,39.5886,39.9578,39.3935,39.7767,94929.0
2017-01-31 09:40:00,57.11,57.11,56.73,56.77,68100.0,39.7837,39.7837,39.5189,39.5468,68100.0
2017-01-31 09:50:00,56.76,56.89,56.63,56.88,59629.0,39.5398,39.6304,39.4493,39.6234,59629.0
2017-01-31 10:00:00,56.87,56.89,56.68,56.79,81519.0,39.6165,39.6304,39.4841,39.5607,81519.0
2017-01-31 10:10:00,56.79,56.83,56.68,56.77,111931.0,39.5607,39.5886,39.4841,39.5468,111931.0
2017-01-31 10:20:00,56.77,56.88,56.77,56.81,144950.0,39.5468,39.6234,39.5468,39.5747,144950.0
2017-01-31 10:30:00,56.8,56.92,56.8,56.82,60821.0,39.5677,39.6513,39.5677,39.5816,60821.0
2017-01-31 10:40:00,56.82,56.89,56.78,56.81,78713.0,39.5816,39.6304,39.5538,39.5747,78713.0
2017-01-31 10:50:00,56.8,56.94,56.78,56.83,52884.0,39.5677,39.6652,39.5538,39.5886,52884.0
2017-01-31 11:00:00,56.83,56.93,56.8,56.87,59812.0,39.5886,39.6583,39.5677,39.6165,59812.0
2017-01-31 11:10:00,56.87,56.95,56.8,56.81,60166.0,39.6165,39.6722,39.5677,39.5747,60166.0
2017-01-31 11:20:00,56.81,56.81,56.66,56.67,49588.0,39.5747,39.5747,39.4702,39.4771,49588.0
2017-01-31 11:30:00,56.67,56.74,56.62,56.74,36603.0,39.4771,39.5259,39.4423,39.5259,36603.0
2017-01-31 11:40:00,56.74,56.74,56.58,56.59,43689.0,39.5259,39.5259,39.4144,39.4214,43689.0
2017-01-31 11:50:00,56.59,56.66,56.49,56.49,42056.0,39.4214,39.4702,39.3517,39.3517,42056.0
2017-01-31 12:00:00,56.5,56.55,56.47,56.52,35385.0,39.3587,39.3935,39.3378,39.3726,35385.0
2017-01-31 12:10:00,56.52,56.57,56.51,56.52,41054.0,39.3726,39.4075,39.3657,39.3726,41054.0
2017-01-31 12:20:00,56.52,56.53,56.41,56.42,41694.0,39.3726,39.3796,39.296,39.303,41694.0
2017-01-31 12:30:00,56.41,56.44,56.36,56.37,28459.0,39.296,39.3169,39.2612,39.2682,28459.0
2017-01-31 12:40:00,56.36,56.39,56.33,56.34,36832.0,39.2612,39.2821,39.2403,39.2473,36832.0
2017-01-31 12:50:00,56.35,56.37,56.23,56.32,68389.0,39.2542,39.2682,39.1706,39.2333,68389.0
2017-01-31 13:00:00,56.31,56.36,56.29,56.36,39315.0,39.2264,39.2612,39.2124,39.2612,39315.0
2017-01-31 13:10:00,56.36,56.36,56.27,56.33,34586.0,39.2612,39.2612,39.1985,39.2403,34586.0
2017-01-31 13:20:00,56.33,56.43,56.26,56.43,48366.0,39.2403,39.31,39.1915,39.31,48366.0
2017-01-31 13:30:00,56.42,56.43,56.38,56.39,24273.0,39.303,39.31,39.2751,39.2821,24273.0
2017-01-31 13:40:00,56.39,56.4,56.21,56.24,49955.0,39.2821,39.2891,39.1567,39.1776,49955.0
2017-01-31 13:50:00,56.23,56.38,56.22,56.36,73590.0,39.1706,39.2751,39.1637,39.2612,73590.0
2017-01-31 14:00:00,56.37,56.41,56.34,56.38,35929.0,39.2682,39.296,39.2473,39.2751,35929.0
2017-01-31 14:10:00,56.38,56.42,56.3,56.32,55310.0,39.2751,39.303,39.2194,39.2333,55310.0
2017-01-31 14:20:00,56.32,56.43,56.32,56.42,49065.0,39.2333,39.31,39.2333,39.303,49065.0
2017-01-31 14:30:00,56.42,56.47,56.41,56.46,40702.0,39.303,39.3378,39.296,39.3309,40702.0
2017-01-31 14:40:00,56.46,56.53,56.43,56.53,34301.0,39.3309,39.3796,39.31,39.3796,34301.0
2017-01-31 14:50:00,56.53,56.66,56.5,56.6,37831.0,39.3796,39.4702,39.3587,39.4284,37831.0
2017-01-31 15:00:00,56.61,56.67,56.61,56.66,43290.0,39.4353,39.4771,39.4353,39.4702,43290.0
2017-01-31 15:10:00,56.66,56.67,56.57,56.59,79399.0,39.4702,39.4771,39.4075,39.4214,79399.0
2017-01-31 15:20:00,56.58,56.63,56.52,56.55,83322.0,39.4144,39.4493,39.3726,39.3935,83322.0
2017-01-31 15:30:00,56.54,56.62,56.53,56.57,211581.0,39.3866,39.4423,39.3796,39.4075,211581.0
2017-01-31 15:40:00,56.57,56.65,56.57,56.62,110758.0,39.4075,39.4632,39.4075,39.4423,110758.0
2017-01-31 15:50:00,56.61,56.64,56.56,56.59,189839.0,39.4353,39.4562,39.4005,39.4214,189839.0
2017-02-01 09:30:00,56.73,57.12,56.66,56.8,186580.0,39.5189,39.7906,39.4702,39.5677,186580.0
2017-02-01 09:40:00,56.82,57.06,56.79,57.03,114118.0,39.5816,39.7488,39.5607,39.7279,114118.0
2017-02-01 09:50:00,57.03,57.1,56.9,56.9,116509.0,39.7279,39.7767,39.6374,39.6374,116509.0
2017-02-01 10:00:00,56.91,57.03,56.79,56.9,70471.0,39.6443,39.7279,39.5607,39.6374,70471.0
2017-02-01 10:10:00,56.9,56.91,56.67,56.86,39934.0,39.6374,39.6443,39.4771,39.6095,39934.0
2017-02-01 10:20:00,56.86,56.89,56.65,56.71,46387.0,39.6095,39.6304,39.4632,39.505,46387.0
2017-02-01 10:30:00,56.68,56.81,56.66,56.66,37919.0,39.4841,39.5747,39.4702,39.4702,37919.0
2017-02-01 10:40:00,56.69,56.76,56.51,56.52,49646.0,39.4911,39.5398,39.3657,39.3726,49646.0
2017-02-01 10:50:00,56.52,56.56,56.36,56.37,48536.0,39.3726,39.4005,39.2612,39.2682,48536.0
2017-02-01 11:00:00,56.37,56.49,56.36,56.44,34210.0,39.2682,39.3517,39.2612,39.3169,34210.0
2017-02-01 11:10:00,56.44,56.5,56.37,56.38,41320.0,39.3169,39.3587,39.2682,39.2751,41320.0
2017-02-01 11:20:00,56.4,56.49,56.28,56.3,39358.0,39.2891,39.3517,39.2055,39.2194,39358.0
2017-02-01 11:30:00,56.31,56.43,56.28,56.32,42418.0,39.2264,39.31,39.2055,39.2333,42418.0
2017-02-01 11:40:00,56.31,56.32,56.14,56.14,46112.0,39.2264,39.2333,39.1079,39.1079,46112.0
2017-02-01 11:50:00,56.15,56.17,56.01,56.16,62929.0,39.1149,39.1288,39.0174,39.1219,62929.0
2017-02-01 12:00:00,56.16,56.37,56.16,56.21,33844.0,39.1219,39.2682,39.1219,39.1567,33844.0
2017-02-01 12:10:00,56.21,56.29,56.12,56.2,26798.0,39.1567,39.2124,39.094,39.1497,26798.0
2017-02-01 12:20:00,56.2,56.31,56.17,56.22,34276.0,39.1497,39.2264,39.1288,39.1637,34276.0
2017-02-01 12:30:00,56.22,56.3,56.14,56.26,25255.0,39.1637,39.2194,39.1079,39.1915,25255.0
2017-02-01 12:40:00,56.26,56.32,56.23,56.29,33443.0,39.1915,39.2333,39.1706,39.2124,33443.0
2017-02-01 12:50:00,56.3,56.33,56.23,56.32,29365.0,39.2194,39.2403,39.1706,39.2333,29365.0
2017-02-01 13:00:00,56.31,56.38,56.27,56.3,29320.0,39.2264,39.2751,39.1985,39.2194,29320.0
2017-02-01 13:10:00,56.3,56.37,56.25,56.35,29309.0,39.2194,39.2682,39.1846,39.2542,29309.0
2017-02-01 13:20:00,56.34,56.44,56.3,56.36,35149.0,39.2473,39.3169,39.2194,39.2612,35149.0
2017-02-01 13:30:00,56.36,56.43,56.34,56.36,26741.0,39.2612,39.31,39.2473,39.2612,26741.0
2017-02-01 13:40:00,56.36,56.49,56.36,56.42,29669.0,39.2612,39.3517,39.2612,39.303,29669.0
2017-02-01 13:50:00,56.43,56.5,56.36,56.39,53219.0,39.31,39.3587,39.2612,39.2821,53219.0
2017-02-01 14:00:00,56.37,56.47,56.29,56.4,44043.0,39.2682,39.3378,39.2124,39.2891,44043.0
2017-02-01 14:10:00,56.39,56.5,56.37,56.48,62233.0,39.2821,39.3587,39.2682,39.3448,62233.0
2017-02-01 14:20:00,56.48,56.53,56.39,56.42,64399.0,39.3448,39.3796,39.2821,39.303,64399.0
2017-02-01 14:30:00,56.43,56.44,56.27,56.35,53738.0,39.31,39.3169,39.1985,39.2542,53738.0
2017-02-01 14:40:00,56.34,56.34,56.1,56.17,92195.0,39.2473,39.2473,39.0801,39.1288,92195.0
2017-02-01 14:50:00,56.16,56.2,56.09,56.14,65555.0,39.1219,39.1497,39.0731,39.1079,65555.0
2017-02-01 15:00:00,56.14,56.4,56.12,56.34,64937.0,39.1079,39.2891,39.094,39.2473,64937.0
2017-02-01 15:10:00,56.34,56.42,56.32,56.38,56236.0,39.2473,39.303,39.2333,39.2751,56236.0
2017-02-01 15:20:00,56.38,56.51,56.38,56.46,96035.0,39.2751,39.3657,39.2751,39.3309,96035.0
2017-02-01 15:30:00,56.45,56.47,56.42,56.44,96769.0,39.3239,39.3378,39.303,39.3169,96769.0
2017-02-01 15:40:00,56.44,56.49,56.36,56.45,157113.0,39.3169,39.3517,39.2612,39.3239,157113.0
2017-02-01 15:50:00,56.45,56.5,56.39,56.49,239757.0,39.3239,39.3587,39.2821,39.3517,239757.0
2017-02-02 09:30:00,55.48,55.78,54.09,54.71,249665.0,38.6482,38.8572,37.6799,38.1118,249665.0
2017-02-02 09:40:00,54.67,55.4,54.67,54.74,133369.0,38.0839,38.5924,38.0839,38.1327,133369.0
2017-02-02 09:50:00,54.75,54.97,54.53,54.97,96091.0,38.1396,38.2929,37.9864,38.2929,96091.0
2017-02-02 10:00:00,54.93,55.59,54.93,55.27,125500.0,38.265,38.7248,38.265,38.5019,125500.0
2017-02-02 10:10:00,55.27,55.28,55.11,55.19,113705.0,38.5019,38.5088,38.3904,38.4462,113705.0
2017-02-02 10:20:00,55.2,55.22,54.89,54.91,91218.0,38.4531,38.467,38.2372,38.2511,91218.0
2017-02-02 10:30:00,54.94,55.16,54.5,54.77,147504.0,38.272,38.4253,37.9655,38.1536,147504.0
2017-02-02 10:40:00,54.78,54.78,53.64,53.64,350957.0,38.1605,38.1605,37.3664,37.3664,350957.0
2017-02-02 10:50:00,53.7,53.91,53.37,53.71,450134.0,37.4082,37.5545,37.1783,37.4152,450134.0
2017-02-02 11:00:00,53.72,54.2,53.6,54.0,303938.0,37.4221,37.7565,37.3385,37.6172,303938.0
2017-02-02 11:10:00,54.0,54.15,53.98,54.15,211174.0,37.6172,37.7217,37.6032,37.7217,211174.0
2017-02-02 11:20:00,54.14,54.36,54.01,54.04,155559.0,37.7147,37.868,37.6241,37.645,155559.0
2017-02-02 11:30:00,54.06,54.06,53.54,53.58,129559.0,37.659,37.659,37.2967,37.3246,129559.0
2017-02-02 11:40:00,53.59,53.71,52.86,52.91,350059.0,37.3316,37.4152,36.823,36.8579,350059.0
2017-02-02 11:50:00,52.9,53.21,52.68,52.75,302670.0,36.8509,37.0669,36.6976,36.7464,302670.0
2017-02-02 12:00:00,52.75,53.03,52.71,52.93,167152.0,36.7464,36.9415,36.7185,36.8718,167152.0
2017-02-02 12:10:00,52.89,52.93,52.3,52.42,181302.0,36.8439,36.8718,36.4329,36.5165,181302.0
2017-02-02 12:20:00,52.42,52.66,52.37,52.55,181015.0,36.5165,36.6837,36.4817,36.6071,181015.0
2017-02-02 12:30:00,52.56,52.72,52.41,52.61,382127.0,36.6141,36.7255,36.5096,36.6489,382127.0
2017-02-02 12:40:00,52.63,52.98,52.53,52.93,114480.0,36.6628,36.9066,36.5932,36.8718,114480.0
2017-02-02 12:50:00,52.91,53.34,52.91,53.09,102034.0,36.8579,37.1574,36.8579,36.9833,102034.0
2017-02-02 13:00:00,53.08,53.12,52.48,52.58,199143.0,36.9763,37.0042,36.5583,36.628,199143.0
2017-02-02 13:10:00,52.58,52.89,52.58,52.88,97582.0,36.628,36.8439,36.628,36.837,97582.0
2017-02-02 13:20:00,52.9,53.05,52.8,52.88,79123.0,36.8509,36.9554,36.7812,36.837,79123.0
2017-02-02 13:30:00,52.9,52.96,52.8,52.83,72402.0,36.8509,36.8927,36.7812,36.8021,72402.0
2017-02-02 13:40:00,52.8,52.99,52.72,52.97,84061.0,36.7812,36.9136,36.7255,36.8997,84061.0
2017-02-02 13:50:00,52.97,53.65,52.9,53.5,203155.0,36.8997,37.3734,36.8509,37.2689,203155.0
2017-02-02 14:00:00,53.49,53.52,53.15,53.31,152954.0,37.2619,37.2828,37.0251,37.1365,152954.0
2017-02-02 14:10:00,53.28,53.46,53.24,53.27,85792.0,37.1156,37.241,37.0878,37.1087,85792.0
2017-02-02 14:20:00,53.27,53.27,52.95,53.0,88555.0,37.1087,37.1087,36.8857,36.9206,88555.0
2017-02-02 14:30:00,53.0,53.13,52.95,53.12,77580.0,36.9206,37.0111,36.8857,37.0042,77580.0
2017-02-02 14:40:00,53.12,53.3,53.0,53.15,117676.0,37.0042,37.1295,36.9206,37.0251,117676.0
2017-02-02 14:50:00,53.15,53.29,53.14,53.24,85836.0,37.0251,37.1226,37.0181,37.0878,85836.0
2017-02-02 15:00:00,53.26,53.26,53.02,53.1,281507.0,37.1017,37.1017,36.9345,36.9902,281507.0
2017-02-02 15:10:00,53.1,53.25,53.09,53.24,127008.0,36.9902,37.0947,36.9833,37.0878,127008.0
2017-02-02 15:20:00,53.24,53.36,53.2,53.3,158936.0,37.0878,37.1713,37.0599,37.1295,158936.0
2017-02-02 15:30:00,53.3,53.35,53.24,53.26,209805.0,37.1295,37.1644,37.0878,37.1017,209805.0
2017-02-02 15:40:00,53.25,53.3,53.04,53.22,355557.0,37.0947,37.1295,36.9484,37.0738,355557.0
2017-02-02 15:50:00,53.23,53.38,53.21,53.35,402859.0,37.0808,37.1853,37.0669,37.1644,402859.0
2017-02-03 09:30:00,53.55,53.55,52.54,52.71,257534.0,37.3037,37.3037,36.6001,36.7185,257534.0
2017-02-03 09:40:00,52.72,52.85,52.22,52.47,251107.0,36.7255,36.8161,36.3772,36.5514,251107.0
2017-02-03 09:50:00,52.47,52.74,52.35,52.46,153056.0,36.5514,36.7394,36.4678,36.5444,153056.0
2017-02-03 10:00:00,52.44,53.1,52.43,53.0,303174.0,36.5305,36.9902,36.5235,36.9206,303174.0
2017-02-03 10:10:00,53.0,53.04,52.85,52.88,147406.0,36.9206,36.9484,36.8161,36.837,147406.0
2017-02-03 10:20:00,52.89,53.18,52.88,53.13,96460.0,36.8439,37.046,36.837,37.0111,96460.0
2017-02-03 10:30:00,53.14,53.21,52.92,53.0,103454.0,37.0181,37.0669,36.8648,36.9206,103454.0
2017-02-03 10:40:00,53.0,53.29,53.0,53.29,74838.0,36.9206,37.1226,36.9206,37.1226,74838.0
2017-02-03 10:50:00,53.3,53.42,53.26,53.38,83787.0,37.1295,37.2131,37.1017,37.1853,83787.0
2017-02-03 11:00:00,53.38,53.57,53.38,53.53,108986.0,37.1853,37.3176,37.1853,37.2898,108986.0
2017-02-03 11:10:00,53.53,53.59,53.5,53.55,87386.0,37.2898,37.3316,37.2689,37.3037,87386.0
2017-02-03 11:20:00,53.55,53.67,53.43,53.45,244562.0,37.3037,37.3873,37.2201,37.234,244562.0
2017-02-03 11:30:00,53.45,53.5,53.24,53.26,79933.0,37.234,37.2689,37.0878,37.1017,79933.0
2017-02-03 11:40:00,53.26,53.32,53.04,53.13,91376.0,37.1017,37.1435,36.9484,37.0111,91376.0
2017-02-03 11:50:00,53.12,53.26,53.12,53.17,104190.0,37.0042,37.1017,37.0042,37.039,104190.0
2017-02-03 12:00:00,53.18,53.25,53.11,53.22,333018.0,37.046,37.0947,36.9972,37.0738,333018.0
2017-02-03 12:10:00,53.22,53.29,53.15,53.19,56837.0,37.0738,37.1226,37.0251,37.0529,56837.0
2017-02-03 12:20:00,53.19,53.2,53.04,53.1,83733.0,37.0529,37.0599,36.9484,36.9902,83733.0
2017-02-03 12:30:00,53.1,53.2,53.1,53.18,76568.0,36.9902,37.0599,36.9902,37.046,76568.0
2017-02-03 12:40:00,53.18,53.21,53.13,53.16,89026.0,37.046,37.0669,37.0111,37.032,89026.0
2017-02-03 12:50:00,53.16,53.18,53.03,53.06,104527.0,37.032,37.046,36.9415,36.9624,104527.0
2017-02-03 13:00:00,53.07,53.21,53.05,53.14,147475.0,36.9693,37.0669,36.9554,37.0181,147475.0
2017-02-03 13:10:00,53.13,53.19,53.06,53.13,157308.0,37.0111,37.0529,36.9624,37.0111,157308.0
2017-02-03 13:20:00,53.12,53.15,53.04,53.1,56209.0,37.0042,37.0251,36.9484,36.9902,56209.0
2017-02-03 13:30:00,53.08,53.13,53.03,53.11,69014.0,36.9763,37.0111,36.9415,36.9972,69014.0
2017-02-03 13:40:00,53.1,53.18,53.09,53.11,164883.0,36.9902,37.046,36.9833,36.9972,164883.0
2017-02-03 13:50:00,53.11,53.14,53.06,53.11,62909.0,36.9972,37.0181,36.9624,36.9972,62909.0
2017-02-03 14:00:00,53.11,53.13,53.02,53.03,45061.0,36.9972,37.0111,36.9345,36.9415,45061.0
2017-02-03 14:10:00,53.02,53.1,53.02,53.06,44520.0,36.9345,36.9902,36.9345,36.9624,44520.0
2017-02-03 14:20:00,53.05,53.1,53.03,53.04,41387.0,36.9554,36.9902,36.9415,36.9484,41387.0
2017-02-03 14:30:00,53.05,53.1,53.04,53.09,44740.0,36.9554,36.9902,36.9484,36.9833,44740.0
2017-02-03 14:40:00,53.09,53.11,53.07,53.09,42752.0,36.9833,36.9972,36.9693,36.9833,42752.0
2017-02-03 14:50:00,53.1,53.12,53.07,53.09,55385.0,36.9902,37.0042,36.9693,36.9833,55385.0
2017-02-03 15:00:00,53.1,53.11,53.01,53.03,81067.0,36.9902,36.9972,36.9275,36.9415,81067.0
2017-02-03 15:10:00,53.03,53.05,53.0,53.03,77687.0,36.9415,36.9554,36.9206,36.9415,77687.0
2017-02-03 15:20:00,53.04,53.04,52.98,52.98,100519.0,36.9484,36.9484,36.9066,36.9066,100519.0
2017-02-03 15:30:00,52.98,52.99,52.95,52.98,136544.0,36.9066,36.9136,36.8857,36.9066,136544.0
2017-02-03 15:40:00,52.98,53.04,52.95,52.96,237626.0,36.9066,36.9484,36.8857,36.8927,237626.0
2017-02-03 15:50:00,52.97,53.03,52.92,52.99,450360.0,36.8997,36.9415,36.8648,36.9136,450360.0
2017-02-06 09:30:00,52.33,52.33,51.64,51.87,365553.0,36.4538,36.4538,35.9732,36.1334,365553.0
2017-02-06 09:40:00,51.86,52.01,51.56,51.69,233836.0,36.1264,36.2309,35.9174,36.008,233836.0
2017-02-06 09:50:00,51.69,51.75,51.54,51.55,135918.0,36.008,36.0498,35.9035,35.9105,135918.0
2017-02-06 10:00:00,51.55,51.6,51.38,51.58,162169.0,35.9105,35.9453,35.792,35.9314,162169.0
2017-02-06 10:10:00,51.59,51.81,51.52,51.72,138218.0,35.9383,36.0916,35.8896,36.0289,138218.0
2017-02-06 10:20:00,51.73,51.82,51.57,51.6,75913.0,36.0359,36.0986,35.9244,35.9453,75913.0
2017-02-06 10:30:00,51.61,51.61,51.29,51.35,137853.0,35.9523,35.9523,35.7294,35.7712,137853.0
2017-02-06 10:40:00,51.35,51.41,51.18,51.21,129502.0,35.7712,35.8129,35.6527,35.6736,129502.0
2017-02-06 10:50:00,51.21,51.32,51.16,51.22,140493.0,35.6736,35.7503,35.6388,35.6806,140493.0
2017-02-06 11:00:00,51.21,51.28,51.15,51.16,89247.0,35.6736,35.7224,35.6318,35.6388,89247.0
2017-02-06 11:10:00,51.16,51.21,51.12,51.13,130238.0,35.6388,35.6736,35.6109,35.6179,130238.0
2017-02-06 11:20:00,51.12,51.28,51.11,51.19,126580.0,35.6109,35.7224,35.604,35.6597,126580.0
2017-02-06 11:30:00,51.18,51.24,51.11,51.2,133811.0,35.6527,35.6945,35.604,35.6667,133811.0
2017-02-06 11:40:00,51.2,51.2,51.01,51.02,134850.0,35.6667,35.6667,35.5343,35.5413,134850.0
2017-02-06 11:50:00,51.03,51.15,51.02,51.03,77571.0,35.5482,35.6318,35.5413,35.5482,77571.0
2017-02-06 12:00:00,51.03,51.03,50.84,50.91,133003.0,35.5482,35.5482,35.4159,35.4646,133003.0
2017-02-06 12:10:00,50.9,50.95,50.86,50.9,76197.0,35.4577,35.4925,35.4298,35.4577,76197.0
2017-02-06 12:20:00,50.9,51.03,50.89,51.0,232428.0,35.4577,35.5482,35.4507,35.5273,232428.0
2017-02-06 12:30:00,51.0,51.0,50.87,50.88,151634.0,35.5273,35.5273,35.4368,35.4437,151634.0
2017-02-06 12:40:00,50.88,50.89,50.72,50.73,116887.0,35.4437,35.4507,35.3323,35.3393,116887.0
2017-02-06 12:50:00,50.73,50.91,50.66,50.81,153319.0,35.3393,35.4646,35.2905,35.395,153319.0
2017-02-06 13:00:00,50.81,50.81,50.63,50.72,78044.0,35.395,35.395,35.2696,35.3323,78044.0
2017-02-06 13:10:00,50.72,50.87,50.6,50.86,157146.0,35.3323,35.4368,35.2487,35.4298,157146.0
2017-02-06 13:20:00,50.88,50.91,50.75,50.81,53192.0,35.4437,35.4646,35.3532,35.395,53192.0
2017-02-06 13:30:00,50.81,50.82,50.71,50.72,73163.0,35.395,35.4019,35.3253,35.3323,73163.0
2017-02-06 13:40:00,50.72,50.83,50.72,50.83,60631.0,35.3323,35.4089,35.3323,35.4089,60631.0
2017-02-06 13:50:00,50.83,51.13,50.81,51.1,145635.0,35.4089,35.6179,35.395,35.597,145635.0
2017-02-06 14:00:00,51.1,51.1,50.95,51.01,68064.0,35.597,35.597,35.4925,35.5343,68064.0
2017-02-06 14:10:00,51.01,51.05,50.92,50.98,70104.0,35.5343,35.5622,35.4716,35.5134,70104.0
2017-02-06 14:20:00,50.98,51.08,50.95,51.05,100978.0,35.5134,35.5831,35.4925,35.5622,100978.0
2017-02-06 14:30:00,51.04,51.09,50.89,50.9,85022.0,35.5552,35.59,35.4507,35.4577,85022.0
2017-02-06 14:40:00,50.9,50.95,50.88,50.92,137475.0,35.4577,35.4925,35.4437,35.4716,137475.0
2017-02-06 14:50:00,50.91,51.17,50.91,51.14,101406.0,35.4646,35.6458,35.4646,35.6249,101406.0
2017-02-06 15:00:00,51.14,51.3,51.14,51.29,98603.0,35.6249,35.7363,35.6249,35.7294,98603.0
2017-02-06 15:10:00,51.29,51.45,51.27,51.39,154670.0,35.7294,35.8408,35.7154,35.799,154670.0
2017-02-06 15:20:00,51.39,51.45,51.31,51.45,117883.0,35.799,35.8408,35.7433,35.8408,117883.0
2017-02-06 15:30:00,51.45,51.45,51.36,51.43,146689.0,35.8408,35.8408,35.7781,35.8269,146689.0
2017-02-06 15:40:00,51.44,51.55,51.42,51.53,249138.0,35.8338,35.9105,35.8199,35.8965,249138.0
2017-02-06 15:50:00,51.53,51.62,51.45,51.6,448612.0,35.8965,35.9592,35.8408,35.9453,448612.0
2017-02-07 09:30:00,51.91,52.26,51.68,52.24,162559.0,36.1613,36.4051,36.001,36.3911,162559.0
2017-02-07 09:40:00,52.23,52.58,52.02,52.52,207608.0,36.3842,36.628,36.2379,36.5862,207608.0
2017-02-07 09:50:00,52.52,52.55,52.37,52.38,135218.0,36.5862,36.6071,36.4817,36.4887,135218.0
2017-02-07 10:00:00,52.37,52.38,52.12,52.26,154001.0,36.4817,36.4887,36.3075,36.4051,154001.0
2017-02-07 10:10:00,52.26,52.49,52.19,52.48,119038.0,36.4051,36.5653,36.3563,36.5583,119038.0
2017-02-07 10:20:00,52.47,52.6,52.35,52.55,129763.0,36.5514,36.6419,36.4678,36.6071,129763.0
2017-02-07 10:30:00,52.55,52.65,52.38,52.38,210100.0,36.6071,36.6768,36.4887,36.4887,210100.0
2017-02-07 10:40:00,52.4,52.48,52.33,52.34,110508.0,36.5026,36.5583,36.4538,36.4608,110508.0
2017-02-07 10:50:00,52.34,52.44,52.29,52.36,119044.0,36.4608,36.5305,36.426,36.4747,119044.0
2017-02-07 11:00:00,52.34,52.58,52.31,52.58,122762.0,36.4608,36.628,36.4399,36.628,122762.0
2017-02-07 11:10:00,52.58,52.66,52.35,52.36,108895.0,36.628,36.6837,36.4678,36.4747,108895.0
2017-02-07 11:20:00,52.37,52.49,52.29,52.45,145122.0,36.4817,36.5653,36.426,36.5374,145122.0
2017-02-07 11:30:00,52.45,52.51,52.29,52.45,93254.0,36.5374,36.5792,36.426,36.5374,93254.0
2017-02-07 11:40:00,52.44,52.62,52.42,52.57,120587.0,36.5305,36.6559,36.5165,36.621,120587.0
2017-02-07 11:50:00,52.57,52.65,52.55,52.59,137087.0,36.621,36.6768,36.6071,36.635,137087.0
2017-02-07 12:00:00,52.59,52.59,52.43,52.44,70895.0,36.635,36.635,36.5235,36.5305,70895.0
2017-02-07 12:10:00,52.44,52.48,52.25,52.29,67757.0,36.5305,36.5583,36.3981,36.426,67757.0
2017-02-07 12:20:00,52.3,52.37,52.21,52.3,73685.0,36.4329,36.4817,36.3702,36.4329,73685.0
2017-02-07 12:30:00,52.3,52.38,52.29,52.35,40975.0,36.4329,36.4887,36.426,36.4678,40975.0
2017-02-07 12:40:00,52.36,52.38,52.15,52.22,55794.0,36.4747,36.4887,36.3284,36.3772,55794.0
2017-02-07 12:50:00,52.22,52.27,52.16,52.22,144451.0,36.3772,36.412,36.3354,36.3772,144451.0
2017-02-07 13:00:00,52.23,52.26,52.09,52.11,64143.0,36.3842,36.4051,36.2866,36.3006,64143.0
2017-02-07 13:10:00,52.12,52.23,52.08,52.16,47214.0,36.3075,36.3842,36.2797,36.3354,47214.0
2017-02-07 13:20:00,52.16,52.23,52.04,52.16,59967.0,36.3354,36.3842,36.2518,36.3354,59967.0
2017-02-07 13:30:00,52.17,52.18,52.1,52.15,46702.0,36.3424,36.3493,36.2936,36.3284,46702.0
2017-02-07 13:40:00,52.16,52.26,52.14,52.21,55480.0,36.3354,36.4051,36.3215,36.3702,55480.0
2017-02-07 13:50:00,52.2,52.26,52.19,52.2,47304.0,36.3633,36.4051,36.3563,36.3633,47304.0
2017-02-07 14:00:00,52.2,52.26,52.17,52.19,56149.0,36.3633,36.4051,36.3424,36.3563,56149.0
2017-02-07 14:10:00,52.19,52.2,52.11,52.14,52266.0,36.3563,36.3633,36.3006,36.3215,52266.0
2017-02-07 14:20:00,52.14,52.17,52.09,52.1,48317.0,36.3215,36.3424,36.2866,36.2936,48317.0
2017-02-07 14:30:00,52.1,52.14,52.05,52.06,46592.0,36.2936,36.3215,36.2588,36.2657,46592.0
2017-02-07 14:40:00,52.05,52.11,52.03,52.1,83271.0,36.2588,36.3006,36.2448,36.2936,83271.0
2017-02-07 14:50:00,52.1,52.15,52.09,52.1,47005.0,36.2936,36.3284,36.2866,36.2936,47005.0
2017-02-07 15:00:00,52.1,52.25,52.09,52.22,136515.0,36.2936,36.3981,36.2866,36.3772,136515.0
2017-02-07 15:10:00,52.23,52.25,52.17,52.2,91476.0,36.3842,36.3981,36.3424,36.3633,91476.0
2017-02-07 15:20:00,52.2,52.3,52.17,52.27,119713.0,36.3633,36.4329,36.3424,36.412,119713.0
2017-02-07 15:30:00,52.27,52.27,52.1,52.12,141129.0,36.412,36.412,36.2936,36.3075,141129.0
2017-02-07 15:40:00,52.12,52.16,52.09,52.13,161687.0,36.3075,36.3354,36.2866,36.3145,161687.0
2017-02-07 15:50:00,52.13,52.17,52.08,52.14,271852.0,36.3145,36.3424,36.2797,36.3215,271852.0
2017-02-08 09:30:00,52.02,52.03,51.67,51.77,150666.0,36.2379,36.2448,35.9941,36.0637,150666.0
2017-02-08 09:40:00,51.78,51.95,51.72,51.85,71297.0,36.0707,36.1891,36.0289,36.1195,71297.0
2017-02-08 09:50:00,51.85,52.01,51.83,51.86,81533.0,36.1195,36.2309,36.1055,36.1264,81533.0
2017-02-08 10:00:00,51.85,51.93,51.76,51.87,86357.0,36.1195,36.1752,36.0568,36.1334,86357.0
2017-02-08 10:10:00,51.87,51.88,51.75,51.83,92897.0,36.1334,36.1404,36.0498,36.1055,92897.0
2017-02-08 10:20:00,51.82,51.94,51.78,51.82,126444.0,36.0986,36.1822,36.0707,36.0986,126444.0
2017-02-08 10:30:00,51.83,51.95,51.71,51.71,113971.0,36.1055,36.1891,36.0219,36.0219,113971.0
2017-02-08 10:40:00,51.72,52.04,51.68,52.01,52879.0,36.0289,36.2518,36.001,36.2309,52879.0
2017-02-08 10:50:00,52.0,52.01,51.88,51.95,51399.0,36.224,36.2309,36.1404,36.1891,51399.0
2017-02-08 11:00:00,51.95,52.14,51.94,52.12,60319.0,36.1891,36.3215,36.1822,36.3075,60319.0
2017-02-08 11:10:00,52.13,52.22,52.11,52.17,70766.0,36.3145,36.3772,36.3006,36.3424,70766.0
2017-02-08 11:20:00,52.17,52.22,52.1,52.11,83527.0,36.3424,36.3772,36.2936,36.3006,83527.0
2017-02-08 11:30:00,52.12,52.12,51.93,51.95,40623.0,36.3075,36.3075,36.1752,36.1891,40623.0
2017-02-08 11:40:00,51.96,51.97,51.84,51.84,35637.0,36.1961,36.2031,36.1125,36.1125,35637.0
2017-02-08 11:50:00,51.83,51.85,51.8,51.85,37024.0,36.1055,36.1195,36.0846,36.1195,37024.0
2017-02-08 12:00:00,51.84,52.1,51.84,52.09,52115.0,36.1125,36.2936,36.1125,36.2866,52115.0
2017-02-08 12:10:00,52.09,52.1,51.98,52.02,26677.0,36.2866,36.2936,36.21,36.2379,26677.0
2017-02-08 12:20:00,52.02,52.03,51.93,51.97,41281.0,36.2379,36.2448,36.1752,36.2031,41281.0
2017-02-08 12:30:00,51.96,51.98,51.94,51.96,32502.0,36.1961,36.21,36.1822,36.1961,32502.0
2017-02-08 12:40:00,51.96,51.98,51.89,51.9,30428.0,36.1961,36.21,36.1473,36.1543,30428.0
2017-02-08 12:50:00,51.9,51.99,51.89,51.97,34506.0,36.1543,36.217,36.1473,36.2031,34506.0
2017-02-08 13:00:00,51.97,52.12,51.97,52.1,67422.0,36.2031,36.3075,36.2031,36.2936,67422.0
2017-02-08 13:10:00,52.11,53.2,52.1,53.16,926040.0,36.3006,37.0599,36.2936,37.032,926040.0
2017-02-08 13:20:00,53.16,53.7,52.98,53.57,624594.0,37.032,37.4082,36.9066,37.3176,624594.0
2017-02-08 13:30:00,53.55,53.96,53.37,53.43,615414.0,37.3037,37.5893,37.1783,37.2201,615414.0
2017-02-08 13:40:00,53.45,53.67,53.22,53.28,242511.0,37.234,37.3873,37.0738,37.1156,242511.0
2017-02-08 13:50:00,53.28,53.4,53.05,53.21,205235.0,37.1156,37.1992,36.9554,37.0669,205235.0
2017-02-08 14:00:00,53.24,53.29,53.01,53.15,174406.0,37.0878,37.1226,36.9275,37.0251,174406.0
2017-02-08 14:10:00,53.15,53.16,52.87,52.91,320526.0,37.0251,37.032,36.83,36.8579,320526.0
2017-02-08 14:20:00,52.9,52.98,52.73,52.87,219508.0,36.8509,36.9066,36.7325,36.83,219508.0
2017-02-08 14:30:00,52.86,53.14,52.78,53.13,277767.0,36.823,37.0181,36.7673,37.0111,277767.0
2017-02-08 14:40:00,53.13,53.14,52.99,53.1,123347.0,37.0111,37.0181,36.9136,36.9902,123347.0
2017-02-08 14:50:00,53.09,53.09,53.0,53.04,86993.0,36.9833,36.9833,36.9206,36.9484,86993.0
2017-02-08 15:00:00,53.03,53.08,52.93,53.04,165562.0,36.9415,36.9763,36.8718,36.9484,165562.0
2017-02-08 15:10:00,53.03,53.1,52.98,53.07,101368.0,36.9415,36.9902,36.9066,36.9693,101368.0
2017-02-08 15:20:00,53.07,53.19,53.04,53.19,141764.0,36.9693,37.0529,36.9484,37.0529,141764.0
2017-02-08 15:30:00,53.18,53.2,53.09,53.14,221028.0,37.046,37.0599,36.9833,37.0181,221028.0
2017-02-08 15:40:00,53.14,53.15,53.02,53.05,346957.0,37.0181,37.0251,36.9345,36.9554,346957.0
2017-02-08 15:50:00,53.05,53.08,53.0,53.07,503903.0,36.9554,36.9763,36.9206,36.9693,503903.0
2017-02-09 09:30:00,52.94,53.09,52.29,52.48,194451.0,36.8788,36.9833,36.426,36.5583,194451.0
2017-02-09 09:40:00,52.49,52.89,52.48,52.54,232298.0,36.5653,36.8439,36.5583,36.6001,232298.0
2017-02-09 09:50:00,52.52,52.56,52.33,52.55,144004.0,36.5862,36.6141,36.4538,36.6071,144004.0
2017-02-09 10:00:00,52.55,52.58,52.44,52.54,157010.0,36.6071,36.628,36.5305,36.6001,157010.0
2017-02-09 10:10:00,52.55,52.56,52.3,52.42,87854.0,36.6071,36.6141,36.4329,36.5165,87854.0
2017-02-09 10:20:00,52.41,52.64,52.4,52.63,83342.0,36.5096,36.6698,36.5026,36.6628,83342.0
2017-02-09 10:30:00,52.64,52.71,52.49,52.5,61108.0,36.6698,36.7185,36.5653,36.5723,61108.0
2017-02-09 10:40:00,52.51,52.59,52.5,52.52,39458.0,36.5792,36.635,36.5723,36.5862,39458.0
2017-02-09 10:50:00,52.51,52.64,52.43,52.64,103113.0,36.5792,36.6698,36.5235,36.6698,103113.0
2017-02-09 11:00:00,52.64,52.7,52.57,52.57,96494.0,36.6698,36.7116,36.621,36.621,96494.0
2017-02-09 11:10:00,52.58,52.65,52.53,52.58,103319.0,36.628,36.6768,36.5932,36.628,103319.0
2017-02-09 11:20:00,52.57,52.63,52.44,52.6,227445.0,36.621,36.6628,36.5305,36.6419,227445.0
2017-02-09 11:30:00,52.6,52.61,52.55,52.57,116664.0,36.6419,36.6489,36.6071,36.621,116664.0
2017-02-09 11:40:00,52.57,52.57,52.34,52.34,99738.0,36.621,36.621,36.4608,36.4608,99738.0
2017-02-09 11:50:00,52.35,52.6,52.35,52.53,96052.0,36.4678,36.6419,36.4678,36.5932,96052.0
2017-02-09 12:00:00,52.52,52.56,52.47,52.56,85502.0,36.5862,36.6141,36.5514,36.6141,85502.0
2017-02-09 12:10:00,52.55,52.56,52.49,52.54,44918.0,36.6071,36.6141,36.5653,36.6001,44918.0
2017-02-09 12:20:00,52.54,52.57,52.51,52.53,69155.0,36.6001,36.621,36.5792,36.5932,69155.0
2017-02-09 12:30:00,52.53,52.57,52.53,52.56,52405.0,36.5932,36.621,36.5932,36.6141,52405.0
2017-02-09 12:40:00,52.57,52.59,52.46,52.46,40087.0,36.621,36.635,36.5444,36.5444,40087.0
2017-02-09 12:50:00,52.47,52.5,52.39,52.39,102034.0,36.5514,36.5723,36.4956,36.4956,102034.0
2017-02-09 13:00:00,52.39,52.45,52.37,52.43,53643.0,36.4956,36.5374,36.4817,36.5235,53643.0
2017-02-09 13:10:00,52.43,52.48,52.4,52.45,75303.0,36.5235,36.5583,36.5026,36.5374,75303.0
2017-02-09 13:20:00,52.44,52.47,52.41,52.47,39863.0,36.5305,36.5514,36.5096,36.5514,39863.0
2017-02-09 13:30:00,52.47,52.48,52.25,52.27,96564.0,36.5514,36.5583,36.3981,36.412,96564.0
2017-02-09 13:40:00,52.27,52.31,52.11,52.12,137017.0,36.412,36.4399,36.3006,36.3075,137017.0
2017-02-09 13:50:00,52.12,52.2,52.05,52.2,90749.0,36.3075,36.3633,36.2588,36.3633,90749.0
2017-02-09 14:00:00,52.21,52.25,52.12,52.25,60510.0,36.3702,36.3981,36.3075,36.3981,60510.0
2017-02-09 14:10:00,52.25,52.29,52.19,52.25,49643.0,36.3981,36.426,36.3563,36.3981,49643.0
2017-02-09 14:20:00,52.25,52.35,52.22,52.35,42147.0,36.3981,36.4678,36.3772,36.4678,42147.0
2017-02-09 14:30:00,52.35,52.35,52.24,52.29,52602.0,36.4678,36.4678,36.3911,36.426,52602.0
2017-02-09 14:40:00,52.29,52.37,52.28,52.35,87053.0,36.426,36.4817,36.419,36.4678,87053.0
2017-02-09 14:50:00,52.36,52.37,52.26,52.34,48589.0,36.4747,36.4817,36.4051,36.4608,48589.0
2017-02-09 15:00:00,52.35,52.36,52.22,52.22,74505.0,36.4678,36.4747,36.3772,36.3772,74505.0
2017-02-09 15:10:00,52.22,52.28,52.19,52.23,105742.0,36.3772,36.419,36.3563,36.3842,105742.0
2017-02-09 15:20:00,52.24,52.28,52.21,52.26,67917.0,36.3911,36.419,36.3702,36.4051,67917.0
2017-02-09 15:30:00,52.25,52.31,52.23,52.26,96612.0,36.3981,36.4399,36.3842,36.4051,96612.0
2017-02-09 15:40:00,52.26,52.27,52.14,52.14,185127.0,36.4051,36.412,36.3215,36.3215,185127.0
2017-02-09 15:50:00,52.15,52.21,52.14,52.15,298738.0,36.3284,36.3702,36.3215,36.3284,298738.0
2017-02-10 09:30:00,52.38,52.49,52.13,52.17,97198.0,36.4887,36.5653,36.3145,36.3424,97198.0
2017-02-10 09:40:00,52.15,52.27,52.09,52.1,85425.0,36.3284,36.412,36.2866,36.2936,85425.0
2017-02-10 09:50:00,52.09,52.09,51.91,52.0,87638.0,36.2866,36.2866,36.1613,36.224,87638.0
2017-02-10 10:00:00,51.99,52.29,51.96,52.23,73719.0,36.217,36.426,36.1961,36.3842,73719.0
2017-02-10 10:10:00,52.23,52.28,52.05,52.07,95451.0,36.3842,36.419,36.2588,36.2727,95451.0
2017-02-10 10:20:00,52.06,52.29,52.06,52.28,70284.0,36.2657,36.426,36.2657,36.419,70284.0
2017-02-10 10:30:00,52.29,52.51,52.25,52.51,88030.0,36.426,36.5792,36.3981,36.5792,88030.0
2017-02-10 10:40:00,52.51,52.58,52.45,52.5,124524.0,36.5792,36.628,36.5374,36.5723,124524.0
2017-02-10 10:50:00,52.49,52.59,52.48,52.53,54831.0,36.5653,36.635,36.5583,36.5932,54831.0
2017-02-10 11:00:00,52.53,52.56,52.48,52.48,64778.0,36.5932,36.6141,36.5583,36.5583,64778.0
2017-02-10 11:10:00,52.49,52.54,52.35,52.39,42477.0,36.5653,36.6001,36.4678,36.4956,42477.0
2017-02-10 11:20:00,52.39,52.44,52.28,52.32,40518.0,36.4956,36.5305,36.419,36.4469,40518.0
2017-02-10 11:30:00,52.33,52.44,52.31,52.4,56183.0,36.4538,36.5305,36.4399,36.5026,56183.0
2017-02-10 11:40:00,52.4,52.45,52.37,52.43,25201.0,36.5026,36.5374,36.4817,36.5235,25201.0
2017-02-10 11:50:00,52.44,52.47,52.39,52.45,33035.0,36.5305,36.5514,36.4956,36.5374,33035.0
2017-02-10 12:00:00,52.46,52.49,52.42,52.47,25428.0,36.5444,36.5653,36.5165,36.5514,25428.0
2017-02-10 12:10:00,52.47,52.54,52.44,52.5,39565.0,36.5514,36.6001,36.5305,36.5723,39565.0
2017-02-10 12:20:00,52.49,52.54,52.49,52.49,52350.0,36.5653,36.6001,36.5653,36.5653,52350.0
2017-02-10 12:30:00,52.49,52.55,52.47,52.52,33841.0,36.5653,36.6071,36.5514,36.5862,33841.0
2017-02-10 12:40:00,52.51,52.66,52.5,52.59,50902.0,36.5792,36.6837,36.5723,36.635,50902.0
2017-02-10 12:50:00,52.6,52.65,52.56,52.62,44164.0,36.6419,36.6768,36.6141,36.6559,44164.0
2017-02-10 13:00:00,52.63,52.67,52.6,52.64,43751.0,36.6628,36.6907,36.6419,36.6698,43751.0
2017-02-10 13:10:00,52.64,52.72,52.62,52.68,31495.0,36.6698,36.7255,36.6559,36.6976,31495.0
2017-02-10 13:20:00,52.69,52.69,52.63,52.67,30791.0,36.7046,36.7046,36.6628,36.6907,30791.0
2017-02-10 13:30:00,52.68,52.72,52.67,52.72,37447.0,36.6976,36.7255,36.6907,36.7255,37447.0
2017-02-10 13:40:00,52.72,52.82,52.7,52.8,57957.0,36.7255,36.7952,36.7116,36.7812,57957.0
2017-02-10 13:50:00,52.79,52.79,52.72,52.73,50369.0,36.7743,36.7743,36.7255,36.7325,50369.0
2017-02-10 14:00:00,52.74,52.82,52.73,52.8,58870.0,36.7394,36.7952,36.7325,36.7812,58870.0
2017-02-10 14:10:00,52.79,52.83,52.73,52.77,34212.0,36.7743,36.8021,36.7325,36.7603,34212.0
2017-02-10 14:20:00,52.78,52.78,52.72,52.73,37404.0,36.7673,36.7673,36.7255,36.7325,37404.0
2017-02-10 14:30:00,52.73,52.81,52.73,52.78,66848.0,36.7325,36.7882,36.7325,36.7673,66848.0
2017-02-10 14:40:00,52.79,52.88,52.78,52.88,77500.0,36.7743,36.837,36.7673,36.837,77500.0
2017-02-10 14:50:00,52.88,52.93,52.74,52.76,89210.0,36.837,36.8718,36.7394,36.7534,89210.0
2017-02-10 15:00:00,52.76,52.84,52.72,52.81,111605.0,36.7534,36.8091,36.7255,36.7882,111605.0
2017-02-10 15:10:00,52.82,52.86,52.8,52.86,96511.0,36.7952,36.823,36.7812,36.823,96511.0
2017-02-10 15:20:00,52.85,52.91,52.83,52.89,133905.0,36.8161,36.8579,36.8021,36.8439,133905.0
2017-02-10 15:30:00,52.88,52.9,52.82,52.85,147211.0,36.837,36.8509,36.7952,36.8161,147211.0
2017-02-10 15:40:00,52.86,53.0,52.85,52.99,305931.0,36.823,36.9206,36.8161,36.9136,305931.0
2017-02-10 15:50:00,52.99,53.03,52.86,52.89,547141.0,36.9136,36.9415,36.823,36.8439,547141.0
2017-02-13 09:30:00,52.5,52.8,52.43,52.58,74520.0,36.8933,37.1042,36.8442,36.9496,74520.0
2017-02-13 09:40:00,52.58,52.71,52.53,52.63,53128.0,36.9496,37.0409,36.9144,36.9847,53128.0
2017-02-13 09:50:00,52.62,52.78,52.56,52.59,67515.0,36.9777,37.0901,36.9355,36.9566,67515.0
2017-02-13 10:00:00,52.58,52.59,52.35,52.51,106048.0,36.9496,36.9566,36.7879,36.9004,106048.0
2017-02-13 10:10:00,52.5,52.59,52.49,52.59,65905.0,36.8933,36.9566,36.8863,36.9566,65905.0
2017-02-13 10:20:00,52.58,52.7,52.57,52.64,56919.0,36.9496,37.0339,36.9425,36.9917,56919.0
2017-02-13 10:30:00,52.62,52.63,52.5,52.52,25715.0,36.9777,36.9847,36.8933,36.9074,25715.0
2017-02-13 10:40:00,52.51,52.54,52.49,52.52,46932.0,36.9004,36.9215,36.8863,36.9074,46932.0
2017-02-13 10:50:00,52.52,52.56,52.49,52.52,90753.0,36.9074,36.9355,36.8863,36.9074,90753.0
2017-02-13 11:00:00,52.51,52.62,52.5,52.51,40981.0,36.9004,36.9777,36.8933,36.9004,40981.0
2017-02-13 11:10:00,52.51,52.55,52.5,52.52,36260.0,36.9004,36.9285,36.8933,36.9074,36260.0
2017-02-13 11:20:00,52.52,52.62,52.51,52.54,60749.0,36.9074,36.9777,36.9004,36.9215,60749.0
2017-02-13 11:30:00,52.55,52.58,52.53,52.55,22736.0,36.9285,36.9496,36.9144,36.9285,22736.0
2017-02-13 11:40:00,52.55,52.67,52.54,52.63,38056.0,36.9285,37.0128,36.9215,36.9847,38056.0
2017-02-13 11:50:00,52.64,52.65,52.55,52.56,18876.0,36.9917,36.9988,36.9285,36.9355,18876.0
2017-02-13 12:00:00,52.56,52.79,52.55,52.79,82672.0,36.9355,37.0971,36.9285,37.0971,82672.0
2017-02-13 12:10:00,52.77,52.8,52.7,52.71,25191.0,37.0831,37.1042,37.0339,37.0409,25191.0
2017-02-13 12:20:00,52.7,52.72,52.64,52.66,26590.0,37.0339,37.0479,36.9917,37.0058,26590.0
2017-02-13 12:30:00,52.66,52.77,52.66,52.75,19890.0,37.0058,37.0831,37.0058,37.069,19890.0
2017-02-13 12:40:00,52.75,52.77,52.72,52.73,25427.0,37.069,37.0831,37.0479,37.055,25427.0
2017-02-13 12:50:00,52.73,52.78,52.69,52.71,35286.0,37.055,37.0901,37.0269,37.0409,35286.0
2017-02-13 13:00:00,52.71,52.72,52.67,52.72,25446.0,37.0409,37.0479,37.0128,37.0479,25446.0
2017-02-13 13:10:00,52.72,52.9,52.72,52.85,55576.0,37.0479,37.1744,37.0479,37.1393,55576.0
2017-02-13 13:20:00,52.85,52.9,52.82,52.85,19949.0,37.1393,37.1744,37.1182,37.1393,19949.0
2017-02-13 13:30:00,52.85,52.87,52.81,52.87,21030.0,37.1393,37.1534,37.1112,37.1534,21030.0
2017-02-13 13:40:00,52.87,53.47,52.86,53.19,380881.0,37.1534,37.575,37.1463,37.3782,380881.0
2017-02-13 13:50:00,53.21,53.41,53.15,53.34,193563.0,37.3923,37.5328,37.3501,37.4836,193563.0
2017-02-13 14:00:00,53.34,53.34,52.76,52.91,223827.0,37.4836,37.4836,37.0761,37.1815,223827.0
2017-02-13 14:10:00,52.92,52.95,52.63,52.66,107808.0,37.1885,37.2096,36.9847,37.0058,107808.0
2017-02-13 14:20:00,52.66,52.93,52.66,52.92,123276.0,37.0058,37.1955,37.0058,37.1885,123276.0
2017-02-13 14:30:00,52.9,52.98,52.82,52.83,64260.0,37.1744,37.2307,37.1182,37.1252,64260.0
2017-02-13 14:40:00,52.83,52.99,52.79,52.94,97908.0,37.1252,37.2377,37.0971,37.2025,97908.0
2017-02-13 14:50:00,52.95,53.03,52.85,52.86,98216.0,37.2096,37.2658,37.1393,37.1463,98216.0
2017-02-13 15:00:00,52.85,52.89,52.77,52.85,180829.0,37.1393,37.1674,37.0831,37.1393,180829.0
2017-02-13 15:10:00,52.86,52.92,52.85,52.91,73333.0,37.1463,37.1885,37.1393,37.1815,73333.0
2017-02-13 15:20:00,52.9,52.9,52.7,52.73,106170.0,37.1744,37.1744,37.0339,37.055,106170.0
2017-02-13 15:30:00,52.73,52.78,52.71,52.77,128933.0,37.055,37.0901,37.0409,37.0831,128933.0
2017-02-13 15:40:00,52.77,52.77,52.68,52.76,163517.0,37.0831,37.0831,37.0198,37.0761,163517.0
2017-02-13 15:50:00,52.76,52.82,52.67,52.69,262872.0,37.0761,37.1182,37.0128,37.0269,262872.0
2017-02-14 09:30:00,52.49,52.68,52.33,52.66,114634.0,36.8863,37.0198,36.7739,37.0058,114634.0
2017-02-14 09:40:00,52.66,52.75,52.58,52.64,99997.0,37.0058,37.069,36.9496,36.9917,99997.0
2017-02-14 09:50:00,52.62,52.68,52.54,52.66,45555.0,36.9777,37.0198,36.9215,37.0058,45555.0
2017-02-14 10:00:00,52.65,52.67,52.42,52.46,72174.0,36.9988,37.0128,36.8371,36.8652,72174.0
2017-02-14 10:10:00,52.47,52.67,52.46,52.61,42230.0,36.8723,37.0128,36.8652,36.9706,42230.0
2017-02-14 10:20:00,52.61,52.66,52.61,52.65,41574.0,36.9706,37.0058,36.9706,36.9988,41574.0
2017-02-14 10:30:00,52.64,52.66,52.38,52.47,76947.0,36.9917,37.0058,36.809,36.8723,76947.0
2017-02-14 10:40:00,52.46,52.5,52.42,52.48,101566.0,36.8652,36.8933,36.8371,36.8793,101566.0
2017-02-14 10:50:00,52.48,52.54,52.46,52.53,35458.0,36.8793,36.9215,36.8652,36.9144,35458.0
2017-02-14 11:00:00,52.52,52.53,52.37,52.39,40600.0,36.9074,36.9144,36.802,36.816,40600.0
2017-02-14 11:10:00,52.39,52.47,52.35,52.46,34888.0,36.816,36.8723,36.7879,36.8652,34888.0
2017-02-14 11:20:00,52.47,52.53,52.43,52.44,26025.0,36.8723,36.9144,36.8442,36.8512,26025.0
2017-02-14 11:30:00,52.44,52.52,52.42,52.42,35760.0,36.8512,36.9074,36.8371,36.8371,35760.0
2017-02-14 11:40:00,52.42,52.43,52.36,52.37,19768.0,36.8371,36.8442,36.795,36.802,19768.0
2017-02-14 11:50:00,52.37,52.47,52.35,52.45,25760.0,36.802,36.8723,36.7879,36.8582,25760.0
2017-02-14 12:00:00,52.44,52.47,52.38,52.38,35412.0,36.8512,36.8723,36.809,36.809,35412.0
2017-02-14 12:10:00,52.38,52.45,52.37,52.45,51282.0,36.809,36.8582,36.802,36.8582,51282.0
2017-02-14 12:20:00,52.44,52.53,52.4,52.51,77622.0,36.8512,36.9144,36.8231,36.9004,77622.0
2017-02-14 12:30:00,52.51,52.58,52.5,52.55,21010.0,36.9004,36.9496,36.8933,36.9285,21010.0
2017-02-14 12:40:00,52.55,52.59,52.53,52.57,25542.0,36.9285,36.9566,36.9144,36.9425,25542.0
2017-02-14 12:50:00,52.57,52.67,52.56,52.66,31257.0,36.9425,37.0128,36.9355,37.0058,31257.0
2017-02-14 13:00:00,52.66,52.81,52.66,52.75,51871.0,37.0058,37.1112,37.0058,37.069,51871.0
2017-02-14 13:10:00,52.75,52.8,52.74,52.78,28914.0,37.069,37.1042,37.062,37.0901,28914.0
2017-02-14 13:20:00,52.77,52.81,52.74,52.81,27274.0,37.0831,37.1112,37.062,37.1112,27274.0
2017-02-14 13:30:00,52.81,52.82,52.78,52.81,30087.0,37.1112,37.1182,37.0901,37.1112,30087.0
2017-02-14 13:40:00,52.79,52.81,52.72,52.75,123351.0,37.0971,37.1112,37.0479,37.069,123351.0
2017-02-14 13:50:00,52.74,52.77,52.65,52.75,43104.0,37.062,37.0831,36.9988,37.069,43104.0
2017-02-14 14:00:00,52.74,52.8,52.7,52.71,45011.0,37.062,37.1042,37.0339,37.0409,45011.0
2017-02-14 14:10:00,52.71,52.83,52.7,52.83,100915.0,37.0409,37.1252,37.0339,37.1252,100915.0
2017-02-14 14:20:00,52.83,52.83,52.71,52.72,42059.0,37.1252,37.1252,37.0409,37.0479,42059.0
2017-02-14 14:30:00,52.73,52.83,52.72,52.83,73022.0,37.055,37.1252,37.0479,37.1252,73022.0
2017-02-14 14:40:00,52.82,52.88,52.8,52.8,107651.0,37.1182,37.1604,37.1042,37.1042,107651.0
2017-02-14 14:50:00,52.8,52.81,52.7,52.71,40196.0,37.1042,37.1112,37.0339,37.0409,40196.0
2017-02-14 15:00:00,52.7,52.8,52.7,52.79,53454.0,37.0339,37.1042,37.0339,37.0971,53454.0
2017-02-14 15:10:00,52.78,52.8,52.71,52.75,76422.0,37.0901,37.1042,37.0409,37.069,76422.0
2017-02-14 15:20:00,52.75,52.78,52.73,52.78,60732.0,37.069,37.0901,37.055,37.0901,60732.0
2017-02-14 15:30:00,52.78,52.78,52.73,52.74,87355.0,37.0901,37.0901,37.055,37.062,87355.0
2017-02-14 15:40:00,52.75,52.88,52.74,52.87,127632.0,37.069,37.1604,37.062,37.1534,127632.0
2017-02-14 15:50:00,52.88,52.92,52.85,52.89,236887.0,37.1604,37.1885,37.1393,37.1674,236887.0
2017-02-15 09:30:00,52.91,53.23,52.7,53.16,112748.0,37.1815,37.4063,37.0339,37.3571,112748.0
2017-02-15 09:40:00,53.14,53.31,53.12,53.21,79995.0,37.3431,37.4626,37.329,37.3923,79995.0
2017-02-15 09:50:00,53.21,53.28,53.13,53.26,102244.0,37.3923,37.4415,37.3361,37.4274,102244.0
2017-02-15 10:00:00,53.26,53.26,53.03,53.09,75245.0,37.4274,37.4274,37.2658,37.308,75245.0
2017-02-15 10:10:00,53.09,53.27,53.08,53.24,42694.0,37.308,37.4344,37.3009,37.4134,42694.0
2017-02-15 10:20:00,53.23,53.31,53.21,53.3,55051.0,37.4063,37.4626,37.3923,37.4555,55051.0
2017-02-15 10:30:00,53.3,53.35,53.24,53.24,116529.0,37.4555,37.4907,37.4134,37.4134,116529.0
2017-02-15 10:40:00,53.24,53.36,53.2,53.35,74213.0,37.4134,37.4977,37.3853,37.4907,74213.0
2017-02-15 10:50:00,53.37,53.4,53.32,53.39,87532.0,37.5047,37.5258,37.4696,37.5188,87532.0
2017-02-15 11:00:00,53.38,53.39,53.28,53.29,74812.0,37.5117,37.5188,37.4415,37.4485,74812.0
2017-02-15 11:10:00,53.29,53.34,53.25,53.3,53866.0,37.4485,37.4836,37.4204,37.4555,53866.0
2017-02-15 11:20:00,53.3,53.3,53.18,53.2,64552.0,37.4555,37.4555,37.3712,37.3853,64552.0
2017-02-15 11:30:00,53.2,53.21,53.09,53.11,31098.0,37.3853,37.3923,37.308,37.322,31098.0
2017-02-15 11:40:00,53.12,53.12,52.99,53.07,62028.0,37.329,37.329,37.2377,37.2939,62028.0
2017-02-15 11:50:00,53.07,53.17,53.07,53.12,27434.0,37.2939,37.3642,37.2939,37.329,27434.0
2017-02-15 12:00:00,53.12,53.21,53.11,53.11,80178.0,37.329,37.3923,37.322,37.322,80178.0
2017-02-15 12:10:00,53.12,53.15,53.09,53.1,39814.0,37.329,37.3501,37.308,37.315,39814.0
2017-02-15 12:20:00,53.09,53.15,53.09,53.14,39342.0,37.308,37.3501,37.308,37.3431,39342.0
2017-02-15 12:30:00,53.14,53.14,53.01,53.02,27059.0,37.3431,37.3431,37.2517,37.2588,27059.0
2017-02-15 12:40:00,53.01,53.01,52.96,52.98,37590.0,37.2517,37.2517,37.2166,37.2307,37590.0
2017-02-15 12:50:00,52.97,53.07,52.97,53.01,32825.0,37.2236,37.2939,37.2236,37.2517,32825.0
2017-02-15 13:00:00,53.0,53.02,52.9,52.96,202114.0,37.2447,37.2588,37.1744,37.2166,202114.0
2017-02-15 13:10:00,52.96,53.0,52.94,52.97,21867.0,37.2166,37.2447,37.2025,37.2236,21867.0
2017-02-15 13:20:00,52.97,52.99,52.94,52.95,19966.0,37.2236,37.2377,37.2025,37.2096,19966.0
2017-02-15 13:30:00,52.96,52.97,52.82,52.84,231965.0,37.2166,37.2236,37.1182,37.1323,231965.0
2017-02-15 13:40:00,52.84,52.92,52.84,52.89,29584.0,37.1323,37.1885,37.1323,37.1674,29584.0
2017-02-15 13:50:00,52.89,53.02,52.88,53.0,32986.0,37.1674,37.2588,37.1604,37.2447,32986.0
2017-02-15 14:00:00,53.0,53.04,52.96,53.01,95752.0,37.2447,37.2728,37.2166,37.2517,95752.0
2017-02-15 14:10:00,53.01,53.03,52.96,52.97,42024.0,37.2517,37.2658,37.2166,37.2236,42024.0
2017-02-15 14:20:00,52.98,53.06,52.97,53.01,22847.0,37.2307,37.2869,37.2236,37.2517,22847.0
2017-02-15 14:30:00,53.01,53.02,52.96,52.96,22521.0,37.2517,37.2588,37.2166,37.2166,22521.0
2017-02-15 14:40:00,52.96,52.96,52.85,52.85,38414.0,37.2166,37.2166,37.1393,37.1393,38414.0
2017-02-15 14:50:00,52.85,52.89,52.85,52.87,31061.0,37.1393,37.1674,37.1393,37.1534,31061.0
2017-02-15 15:00:00,52.87,52.88,52.79,52.84,55443.0,37.1534,37.1604,37.0971,37.1323,55443.0
2017-02-15 15:10:00,52.84,52.92,52.81,52.86,74171.0,37.1323,37.1885,37.1112,37.1463,74171.0
2017-02-15 15:20:00,52.86,52.89,52.78,52.79,49617.0,37.1463,37.1674,37.0901,37.0971,49617.0
2017-02-15 15:30:00,52.8,52.81,52.75,52.77,56026.0,37.1042,37.1112,37.069,37.0831,56026.0
2017-02-15 15:40:00,52.77,52.83,52.74,52.81,106764.0,37.0831,37.1252,37.062,37.1112,106764.0
2017-02-15 15:50:00,52.81,52.86,52.75,52.77,374235.0,37.1112,37.1463,37.069,37.0831,374235.0
2017-02-16 09:30:00,52.86,53.07,52.73,53.03,60584.0,37.1463,37.2939,37.055,37.2658,60584.0
2017-02-16 09:40:00,53.03,53.28,53.01,53.21,59086.0,37.2658,37.4415,37.2517,37.3923,59086.0
2017-02-16 09:50:00,53.17,53.33,53.14,53.26,56528.0,37.3642,37.4766,37.3431,37.4274,56528.0
2017-02-16 10:00:00,53.27,53.5,53.22,53.49,188373.0,37.4344,37.5961,37.3993,37.589,188373.0
2017-02-16 10:10:00,53.48,53.5,53.31,53.31,87268.0,37.582,37.5961,37.4626,37.4626,87268.0
2017-02-16 10:20:00,53.32,53.5,53.23,53.24,130203.0,37.4696,37.5961,37.4063,37.4134,130203.0
2017-02-16 10:30:00,53.23,53.29,53.16,53.25,43825.0,37.4063,37.4485,37.3571,37.4204,43825.0
2017-02-16 10:40:00,53.23,53.26,53.11,53.14,92005.0,37.4063,37.4274,37.322,37.3431,92005.0
2017-02-16 10:50:00,53.15,53.18,52.93,53.05,60647.0,37.3501,37.3712,37.1955,37.2798,60647.0
2017-02-16 11:00:00,53.05,53.12,52.98,53.1,52351.0,37.2798,37.329,37.2307,37.315,52351.0
2017-02-16 11:10:00,53.07,53.12,52.95,53.11,54346.0,37.2939,37.329,37.2096,37.322,54346.0
2017-02-16 11:20:00,53.11,53.21,53.09,53.15,43871.0,37.322,37.3923,37.308,37.3501,43871.0
2017-02-16 11:30:00,53.14,53.22,53.14,53.15,39619.0,37.3431,37.3993,37.3431,37.3501,39619.0
2017-02-16 11:40:00,53.15,53.32,53.15,53.31,59472.0,37.3501,37.4696,37.3501,37.4626,59472.0
2017-02-16 11:50:00,53.3,53.34,53.28,53.33,34990.0,37.4555,37.4836,37.4415,37.4766,34990.0
2017-02-16 12:00:00,53.33,53.34,53.26,53.27,53224.0,37.4766,37.4836,37.4274,37.4344,53224.0
2017-02-16 12:10:00,53.26,53.27,53.2,53.2,45836.0,37.4274,37.4344,37.3853,37.3853,45836.0
2017-02-16 12:20:00,53.21,53.25,53.18,53.18,47964.0,37.3923,37.4204,37.3712,37.3712,47964.0
2017-02-16 12:30:00,53.17,53.21,53.13,53.17,67422.0,37.3642,37.3923,37.3361,37.3642,67422.0
2017-02-16 12:40:00,53.17,53.22,53.15,53.2,25119.0,37.3642,37.3993,37.3501,37.3853,25119.0
2017-02-16 12:50:00,53.2,53.24,53.17,53.18,46919.0,37.3853,37.4134,37.3642,37.3712,46919.0
2017-02-16 13:00:00,53.18,53.18,53.0,53.05,42714.0,37.3712,37.3712,37.2447,37.2798,42714.0
2017-02-16 13:10:00,53.05,53.21,53.05,53.19,51062.0,37.2798,37.3923,37.2798,37.3782,51062.0
2017-02-16 13:20:00,53.2,53.24,53.18,53.21,72327.0,37.3853,37.4134,37.3712,37.3923,72327.0
2017-02-16 13:30:00,53.2,53.24,53.17,53.24,27537.0,37.3853,37.4134,37.3642,37.4134,27537.0
2017-02-16 13:40:00,53.24,53.26,53.18,53.26,22364.0,37.4134,37.4274,37.3712,37.4274,22364.0
2017-02-16 13:50:00,53.25,53.3,53.2,53.29,22091.0,37.4204,37.4555,37.3853,37.4485,22091.0
2017-02-16 14:00:00,53.3,53.39,53.3,53.38,55227.0,37.4555,37.5188,37.4555,37.5117,55227.0
2017-02-16 14:10:00,53.39,53.4,53.29,53.29,57869.0,37.5188,37.5258,37.4485,37.4485,57869.0
2017-02-16 14:20:00,53.29,53.34,53.28,53.33,57783.0,37.4485,37.4836,37.4415,37.4766,57783.0
2017-02-16 14:30:00,53.33,53.37,53.31,53.34,31653.0,37.4766,37.5047,37.4626,37.4836,31653.0
2017-02-16 14:40:00,53.35,53.39,53.31,53.32,36326.0,37.4907,37.5188,37.4626,37.4696,36326.0
2017-02-16 14:50:00,53.31,53.36,53.3,53.34,104492.0,37.4626,37.4977,37.4555,37.4836,104492.0
2017-02-16 15:00:00,53.34,53.41,53.33,53.38,57801.0,37.4836,37.5328,37.4766,37.5117,57801.0
2017-02-16 15:10:00,53.38,53.41,53.35,53.37,66188.0,37.5117,37.5328,37.4907,37.5047,66188.0
2017-02-16 15:20:00,53.38,53.42,53.37,53.39,73839.0,37.5117,37.5399,37.5047,37.5188,73839.0
2017-02-16 15:30:00,53.39,53.44,53.38,53.39,96201.0,37.5188,37.5539,37.5117,37.5188,96201.0
2017-02-16 15:40:00,53.4,53.4,53.3,53.31,91735.0,37.5258,37.5258,37.4555,37.4626,91735.0
2017-02-16 15:50:00,53.32,53.4,53.31,53.39,169206.0,37.4696,37.5258,37.4626,37.5188,169206.0
2017-02-17 09:30:00,53.2,53.36,52.89,52.94,160026.0,37.3853,37.4977,37.1674,37.2025,160026.0
2017-02-17 09:40:00,52.92,53.08,52.73,53.05,179133.0,37.1885,37.3009,37.055,37.2798,179133.0
2017-02-17 09:50:00,53.05,53.05,52.94,53.0,44301.0,37.2798,37.2798,37.2025,37.2447,44301.0
2017-02-17 10:00:00,52.99,53.01,52.73,52.75,64268.0,37.2377,37.2517,37.055,37.069,64268.0
2017-02-17 10:10:00,52.76,52.9,52.75,52.76,68219.0,37.0761,37.1744,37.069,37.0761,68219.0
2017-02-17 10:20:00,52.75,52.76,52.62,52.73,48813.0,37.069,37.0761,36.9777,37.055,48813.0
2017-02-17 10:30:00,52.75,52.78,52.6,52.6,37452.0,37.069,37.0901,36.9636,36.9636,37452.0
2017-02-17 10:40:00,52.61,52.63,52.5,52.51,101864.0,36.9706,36.9847,36.8933,36.9004,101864.0
2017-02-17 10:50:00,52.5,52.52,52.36,52.36,115385.0,36.8933,36.9074,36.795,36.795,115385.0
2017-02-17 11:00:00,52.36,52.36,52.14,52.19,155995.0,36.795,36.795,36.6404,36.6755,155995.0
2017-02-17 11:10:00,52.2,52.26,52.11,52.13,150924.0,36.6825,36.7247,36.6193,36.6333,150924.0
2017-02-17 11:20:00,52.13,52.24,52.07,52.09,94721.0,36.6333,36.7106,36.5912,36.6052,94721.0
2017-02-17 11:30:00,52.08,52.13,51.96,52.05,69347.0,36.5982,36.6333,36.5139,36.5771,69347.0
2017-02-17 11:40:00,52.05,52.09,51.93,51.93,61137.0,36.5771,36.6052,36.4928,36.4928,61137.0
2017-02-17 11:50:00,51.94,52.1,51.94,52.07,40496.0,36.4998,36.6122,36.4998,36.5912,40496.0
2017-02-17 12:00:00,52.06,52.24,52.05,52.23,153016.0,36.5841,36.7106,36.5771,36.7036,153016.0
2017-02-17 12:10:00,52.23,52.39,52.22,52.3,49861.0,36.7036,36.816,36.6966,36.7528,49861.0
2017-02-17 12:20:00,52.29,52.32,52.16,52.16,43638.0,36.7458,36.7668,36.6544,36.6544,43638.0
2017-02-17 12:30:00,52.16,52.21,52.16,52.19,25367.0,36.6544,36.6895,36.6544,36.6755,25367.0
2017-02-17 12:40:00,52.18,52.28,52.17,52.2,34261.0,36.6685,36.7387,36.6614,36.6825,34261.0
2017-02-17 12:50:00,52.2,52.28,52.18,52.28,31246.0,36.6825,36.7387,36.6685,36.7387,31246.0
2017-02-17 13:00:00,52.28,52.29,52.16,52.17,36207.0,36.7387,36.7458,36.6544,36.6614,36207.0
2017-02-17 13:10:00,52.18,52.21,52.14,52.16,51420.0,36.6685,36.6895,36.6404,36.6544,51420.0
2017-02-17 13:20:00,52.17,52.2,52.15,52.17,26620.0,36.6614,36.6825,36.6474,36.6614,26620.0
2017-02-17 13:30:00,52.18,52.32,52.14,52.3,109838.0,36.6685,36.7668,36.6404,36.7528,109838.0
2017-02-17 13:40:00,52.3,52.3,52.2,52.25,44559.0,36.7528,36.7528,36.6825,36.7177,44559.0
2017-02-17 13:50:00,52.25,52.33,52.17,52.21,63395.0,36.7177,36.7739,36.6614,36.6895,63395.0
2017-02-17 14:00:00,52.22,52.29,52.22,52.29,40360.0,36.6966,36.7458,36.6966,36.7458,40360.0
2017-02-17 14:10:00,52.28,52.31,52.24,52.26,46138.0,36.7387,36.7598,36.7106,36.7247,46138.0
2017-02-17 14:20:00,52.25,52.26,52.23,52.24,64325.0,36.7177,36.7247,36.7036,36.7106,64325.0
2017-02-17 14:30:00,52.23,52.26,52.2,52.21,116561.0,36.7036,36.7247,36.6825,36.6895,116561.0
2017-02-17 14:40:00,52.21,52.25,52.11,52.11,51680.0,36.6895,36.7177,36.6193,36.6193,51680.0
2017-02-17 14:50:00,52.12,52.21,52.11,52.17,55155.0,36.6263,36.6895,36.6193,36.6614,55155.0
2017-02-17 15:00:00,52.17,52.22,52.15,52.21,56863.0,36.6614,36.6966,36.6474,36.6895,56863.0
2017-02-17 15:10:00,52.21,52.25,52.18,52.2,59429.0,36.6895,36.7177,36.6685,36.6825,59429.0
2017-02-17 15:20:00,52.2,52.21,52.09,52.1,102161.0,36.6825,36.6895,36.6052,36.6122,102161.0
2017-02-17 15:30:00,52.1,52.14,52.05,52.07,135959.0,36.6122,36.6404,36.5771,36.5912,135959.0
2017-02-17 15:40:00,52.07,52.2,52.06,52.14,131426.0,36.5912,36.6825,36.5841,36.6404,131426.0
2017-02-17 15:50:00,52.14,52.18,52.1,52.14,426684.0,36.6404,36.6685,36.6122,36.6404,426684.0
2017-02-21 09:30:00,52.25,52.46,52.15,52.23,117684.0,36.7177,36.8652,36.6474,36.7036,117684.0
2017-02-21 09:40:00,52.24,52.44,52.21,52.33,84512.0,36.7106,36.8512,36.6895,36.7739,84512.0
2017-02-21 09:50:00,52.32,52.49,52.32,52.34,44771.0,36.7668,36.8863,36.7668,36.7809,44771.0
2017-02-21 10:00:00,52.35,52.54,52.35,52.53,57978.0,36.7879,36.9215,36.7879,36.9144,57978.0
2017-02-21 10:10:00,52.54,52.66,52.48,52.57,68945.0,36.9215,37.0058,36.8793,36.9425,68945.0
2017-02-21 10:20:00,52.58,52.76,52.54,52.61,161483.0,36.9496,37.0761,36.9215,36.9706,161483.0
2017-02-21 10:30:00,52.61,52.65,52.45,52.51,46417.0,36.9706,36.9988,36.8582,36.9004,46417.0
2017-02-21 10:40:00,52.51,52.61,52.44,52.44,41565.0,36.9004,36.9706,36.8512,36.8512,41565.0
2017-02-21 10:50:00,52.45,52.51,52.4,52.41,41086.0,36.8582,36.9004,36.8231,36.8301,41086.0
2017-02-21 11:00:00,52.4,52.61,52.39,52.56,68536.0,36.8231,36.9706,36.816,36.9355,68536.0
2017-02-21 11:10:00,52.55,52.6,52.5,52.51,75070.0,36.9285,36.9636,36.8933,36.9004,75070.0
2017-02-21 11:20:00,52.51,52.54,52.34,52.38,46094.0,36.9004,36.9215,36.7809,36.809,46094.0
2017-02-21 11:30:00,52.38,52.44,52.32,52.35,36592.0,36.809,36.8512,36.7668,36.7879,36592.0
2017-02-21 11:40:00,52.36,52.4,52.33,52.35,32515.0,36.795,36.8231,36.7739,36.7879,32515.0
2017-02-21 11:50:00,52.35,52.49,52.35,52.46,54124.0,36.7879,36.8863,36.7879,36.8652,54124.0
2017-02-21 12:00:00,52.48,52.55,52.45,52.53,33403.0,36.8793,36.9285,36.8582,36.9144,33403.0
2017-02-21 12:10:00,52.52,52.53,52.47,52.49,22357.0,36.9074,36.9144,36.8723,36.8863,22357.0
2017-02-21 12:20:00,52.48,52.5,52.4,52.41,37023.0,36.8793,36.8933,36.8231,36.8301,37023.0
2017-02-21 12:30:00,52.4,52.55,52.38,52.54,35128.0,36.8231,36.9285,36.809,36.9215,35128.0
2017-02-21 12:40:00,52.52,52.52,52.46,52.49,21218.0,36.9074,36.9074,36.8652,36.8863,21218.0
2017-02-21 12:50:00,52.5,52.51,52.45,52.5,24531.0,36.8933,36.9004,36.8582,36.8933,24531.0
2017-02-21 13:00:00,52.49,52.49,52.45,52.49,25848.0,36.8863,36.8863,36.8582,36.8863,25848.0
2017-02-21 13:10:00,52.49,52.57,52.49,52.57,34261.0,36.8863,36.9425,36.8863,36.9425,34261.0
2017-02-21 13:20:00,52.57,52.57,52.49,52.49,32859.0,36.9425,36.9425,36.8863,36.8863,32859.0
2017-02-21 13:30:00,52.49,52.53,52.46,52.51,69190.0,36.8863,36.9144,36.8652,36.9004,69190.0
2017-02-21 13:40:00,52.51,52.58,52.49,52.57,57189.0,36.9004,36.9496,36.8863,36.9425,57189.0
2017-02-21 13:50:00,52.56,52.57,52.49,52.5,37785.0,36.9355,36.9425,36.8863,36.8933,37785.0
2017-02-21 14:00:00,52.5,52.57,52.49,52.55,38250.0,36.8933,36.9425,36.8863,36.9285,38250.0
2017-02-21 14:10:00,52.54,52.56,52.52,52.53,23962.0,36.9215,36.9355,36.9074,36.9144,23962.0
2017-02-21 14:20:00,52.53,52.57,52.52,52.57,29426.0,36.9144,36.9425,36.9074,36.9425,29426.0
2017-02-21 14:30:00,52.59,52.61,52.56,52.6,18198.0,36.9566,36.9706,36.9355,36.9636,18198.0
2017-02-21 14:40:00,52.61,52.61,52.58,52.61,15991.0,36.9706,36.9706,36.9496,36.9706,15991.0
2017-02-21 14:50:00,52.6,52.63,52.57,52.6,23653.0,36.9636,36.9847,36.9425,36.9636,23653.0
2017-02-21 15:00:00,52.59,52.6,52.56,52.59,21279.0,36.9566,36.9636,36.9355,36.9566,21279.0
2017-02-21 15:10:00,52.58,52.68,52.57,52.68,35363.0,36.9496,37.0198,36.9425,37.0198,35363.0
2017-02-21 15:20:00,52.67,52.72,52.66,52.71,34728.0,37.0128,37.0479,37.0058,37.0409,34728.0
2017-02-21 15:30:00,52.71,52.78,52.7,52.76,70363.0,37.0409,37.0901,37.0339,37.0761,70363.0
2017-02-21 15:40:00,52.77,52.84,52.76,52.82,88429.0,37.0831,37.1323,37.0761,37.1182,88429.0
2017-02-21 15:50:00,52.82,52.85,52.75,52.75,128326.0,37.1182,37.1393,37.069,37.069,128326.0
2017-02-22 09:30:00,52.33,52.38,52.13,52.15,129458.0,36.7739,36.809,36.6333,36.6474,129458.0
2017-02-22 09:40:00,52.15,52.15,51.98,52.13,70316.0,36.6474,36.6474,36.5279,36.6333,70316.0
2017-02-22 09:50:00,52.15,52.22,51.99,52.02,69369.0,36.6474,36.6966,36.5349,36.556,69369.0
2017-02-22 10:00:00,52.03,52.08,51.94,51.98,104060.0,36.5631,36.5982,36.4998,36.5279,104060.0
2017-02-22 10:10:00,51.98,52.0,51.89,51.9,124270.0,36.5279,36.542,36.4647,36.4717,124270.0
2017-02-22 10:20:00,51.9,51.93,51.77,51.79,102414.0,36.4717,36.4928,36.3803,36.3944,102414.0
2017-02-22 10:30:00,51.79,52.02,51.78,52.0,85657.0,36.3944,36.556,36.3874,36.542,85657.0
2017-02-22 10:40:00,52.0,52.01,51.83,51.85,53969.0,36.542,36.549,36.4225,36.4366,53969.0
2017-02-22 10:50:00,51.86,51.93,51.84,51.84,32836.0,36.4436,36.4928,36.4295,36.4295,32836.0
2017-02-22 11:00:00,51.85,51.85,51.75,51.79,41193.0,36.4366,36.4366,36.3663,36.3944,41193.0
2017-02-22 11:10:00,51.79,51.79,51.67,51.67,115646.0,36.3944,36.3944,36.3101,36.3101,115646.0
2017-02-22 11:20:00,51.68,51.7,51.53,51.54,88830.0,36.3171,36.3312,36.2117,36.2187,88830.0
2017-02-22 11:30:00,51.54,51.64,51.48,51.48,73014.0,36.2187,36.289,36.1766,36.1766,73014.0
2017-02-22 11:40:00,51.49,51.57,51.46,51.57,69833.0,36.1836,36.2398,36.1625,36.2398,69833.0
2017-02-22 11:50:00,51.57,51.73,51.57,51.71,95042.0,36.2398,36.3522,36.2398,36.3382,95042.0
2017-02-22 12:00:00,51.7,51.83,51.69,51.8,47589.0,36.3312,36.4225,36.3241,36.4014,47589.0
2017-02-22 12:10:00,51.8,51.84,51.78,51.82,30570.0,36.4014,36.4295,36.3874,36.4155,30570.0
2017-02-22 12:20:00,51.82,51.87,51.75,51.75,38264.0,36.4155,36.4506,36.3663,36.3663,38264.0
2017-02-22 12:30:00,51.75,51.77,51.73,51.73,28705.0,36.3663,36.3803,36.3522,36.3522,28705.0
2017-02-22 12:40:00,51.74,51.8,51.74,51.79,41894.0,36.3593,36.4014,36.3593,36.3944,41894.0
2017-02-22 12:50:00,51.79,51.94,51.78,51.9,53789.0,36.3944,36.4998,36.3874,36.4717,53789.0
2017-02-22 13:00:00,51.88,51.93,51.88,51.91,15911.0,36.4576,36.4928,36.4576,36.4787,15911.0
2017-02-22 13:10:00,51.91,51.92,51.87,51.87,21017.0,36.4787,36.4858,36.4506,36.4506,21017.0
2017-02-22 13:20:00,51.88,51.93,51.87,51.9,26755.0,36.4576,36.4928,36.4506,36.4717,26755.0
2017-02-22 13:30:00,51.91,51.92,51.87,51.87,12880.0,36.4787,36.4858,36.4506,36.4506,12880.0
2017-02-22 13:40:00,51.87,51.91,51.81,51.83,27695.0,36.4506,36.4787,36.4085,36.4225,27695.0
2017-02-22 13:50:00,51.84,51.89,51.83,51.84,61409.0,36.4295,36.4647,36.4225,36.4295,61409.0
2017-02-22 14:00:00,51.85,51.87,51.75,51.76,68180.0,36.4366,36.4506,36.3663,36.3733,68180.0
2017-02-22 14:10:00,51.75,51.81,51.69,51.8,51430.0,36.3663,36.4085,36.3241,36.4014,51430.0
2017-02-22 14:20:00,51.8,51.88,51.77,51.85,99074.0,36.4014,36.4576,36.3803,36.4366,99074.0
2017-02-22 14:30:00,51.84,51.85,51.81,51.83,31804.0,36.4295,36.4366,36.4085,36.4225,31804.0
2017-02-22 14:40:00,51.83,51.93,51.82,51.92,66730.0,36.4225,36.4928,36.4155,36.4858,66730.0
2017-02-22 14:50:00,51.91,51.97,51.89,51.95,55748.0,36.4787,36.5209,36.4647,36.5068,55748.0
2017-02-22 15:00:00,51.96,52.0,51.94,51.97,45702.0,36.5139,36.542,36.4998,36.5209,45702.0
2017-02-22 15:10:00,51.97,52.05,51.96,52.04,83989.0,36.5209,36.5771,36.5139,36.5701,83989.0
2017-02-22 15:20:00,52.03,52.12,52.03,52.12,61827.0,36.5631,36.6263,36.5631,36.6263,61827.0
2017-02-22 15:30:00,52.12,52.13,52.09,52.09,55869.0,36.6263,36.6333,36.6052,36.6052,55869.0
2017-02-22 15:40:00,52.1,52.11,52.0,52.02,73852.0,36.6122,36.6193,36.542,36.556,73852.0
2017-02-22 15:50:00,52.02,52.12,52.01,52.03,190402.0,36.556,36.6263,36.549,36.5631,190402.0
2017-02-23 09:30:00,52.26,52.89,52.26,52.87,148182.0,36.7247,37.1674,36.7247,37.1534,148182.0
2017-02-23 09:40:00,52.87,52.88,52.47,52.5,217290.0,37.1534,37.1604,36.8723,36.8933,217290.0
2017-02-23 09:50:00,52.49,52.59,52.41,52.58,133428.0,36.8863,36.9566,36.8301,36.9496,133428.0
2017-02-23 10:00:00,52.59,52.61,52.36,52.4,104905.0,36.9566,36.9706,36.795,36.8231,104905.0
2017-02-23 10:10:00,52.39,52.49,52.36,52.37,124347.0,36.816,36.8863,36.795,36.802,124347.0
2017-02-23 10:20:00,52.37,52.44,52.2,52.31,145392.0,36.802,36.8512,36.6825,36.7598,145392.0
2017-02-23 10:30:00,52.32,52.45,52.23,52.3,196201.0,36.7668,36.8582,36.7036,36.7528,196201.0
2017-02-23 10:40:00,52.31,52.31,52.05,52.23,136061.0,36.7598,36.7598,36.5771,36.7036,136061.0
2017-02-23 10:50:00,52.23,52.25,51.93,51.94,139247.0,36.7036,36.7177,36.4928,36.4998,139247.0
2017-02-23 11:00:00,51.94,52.11,51.94,52.0,57294.0,36.4998,36.6193,36.4998,36.542,57294.0
2017-02-23 11:10:00,52.01,52.05,51.94,52.0,59991.0,36.549,36.5771,36.4998,36.542,59991.0
2017-02-23 11:20:00,52.01,52.08,52.0,52.07,98543.0,36.549,36.5982,36.542,36.5912,98543.0
2017-02-23 11:30:00,52.08,52.23,52.06,52.14,55908.0,36.5982,36.7036,36.5841,36.6404,55908.0
2017-02-23 11:40:00,52.15,52.15,52.08,52.08,58495.0,36.6474,36.6474,36.5982,36.5982,58495.0
2017-02-23 11:50:00,52.07,52.08,51.98,52.0,49747.0,36.5912,36.5982,36.5279,36.542,49747.0
2017-02-23 12:00:00,52.01,52.1,51.99,52.07,25595.0,36.549,36.6122,36.5349,36.5912,25595.0
2017-02-23 12:10:00,52.06,52.21,52.03,52.2,42791.0,36.5841,36.6895,36.5631,36.6825,42791.0
2017-02-23 12:20:00,52.2,52.35,52.19,52.3,36391.0,36.6825,36.7879,36.6755,36.7528,36391.0
2017-02-23 12:30:00,52.3,52.43,52.28,52.37,26416.0,36.7528,36.8442,36.7387,36.802,26416.0
2017-02-23 12:40:00,52.37,52.38,52.35,52.36,18975.0,36.802,36.809,36.7879,36.795,18975.0
2017-02-23 12:50:00,52.35,52.45,52.35,52.41,104814.0,36.7879,36.8582,36.7879,36.8301,104814.0
2017-02-23 13:00:00,52.41,52.42,52.34,52.37,93515.0,36.8301,36.8371,36.7809,36.802,93515.0
2017-02-23 13:10:00,52.38,52.43,52.29,52.3,45110.0,36.809,36.8442,36.7458,36.7528,45110.0
2017-02-23 13:20:00,52.3,52.32,52.25,52.27,59563.0,36.7528,36.7668,36.7177,36.7317,59563.0
2017-02-23 13:30:00,52.28,52.33,52.26,52.3,26620.0,36.7387,36.7739,36.7247,36.7528,26620.0
2017-02-23 13:40:00,52.3,52.39,52.29,52.31,41824.0,36.7528,36.816,36.7458,36.7598,41824.0
2017-02-23 13:50:00,52.31,52.36,52.29,52.36,40178.0,36.7598,36.795,36.7458,36.795,40178.0
2017-02-23 14:00:00,52.37,52.39,52.3,52.33,35132.0,36.802,36.816,36.7528,36.7739,35132.0
2017-02-23 14:10:00,52.33,52.33,52.14,52.17,27303.0,36.7739,36.7739,36.6404,36.6614,27303.0
2017-02-23 14:20:00,52.17,52.28,52.17,52.28,62341.0,36.6614,36.7387,36.6614,36.7387,62341.0
2017-02-23 14:30:00,52.27,52.29,52.23,52.26,25966.0,36.7317,36.7458,36.7036,36.7247,25966.0
2017-02-23 14:40:00,52.25,52.3,52.24,52.28,33904.0,36.7177,36.7528,36.7106,36.7387,33904.0
2017-02-23 14:50:00,52.29,52.43,52.28,52.42,49568.0,36.7458,36.8442,36.7387,36.8371,49568.0
2017-02-23 15:00:00,52.41,52.43,52.38,52.39,48521.0,36.8301,36.8442,36.809,36.816,48521.0
2017-02-23 15:10:00,52.4,52.42,52.38,52.41,62500.0,36.8231,36.8371,36.809,36.8301,62500.0
2017-02-23 15:20:00,52.41,52.42,52.29,52.3,57700.0,36.8301,36.8371,36.7458,36.7528,57700.0
2017-02-23 15:30:00,52.3,52.37,52.27,52.36,88426.0,36.7528,36.802,36.7317,36.795,88426.0
2017-02-23 15:40:00,52.35,52.37,52.24,52.27,100816.0,36.7879,36.802,36.7106,36.7317,100816.0
2017-02-23 15:50:00,52.26,52.3,52.2,52.23,215950.0,36.7247,36.7528,36.6825,36.7036,215950.0
2017-02-24 09:30:00,52.0,52.27,51.9,52.19,122076.0,36.542,36.7317,36.4717,36.6755,122076.0
2017-02-24 09:40:00,52.2,52.35,52.15,52.16,24050.0,36.6825,36.7879,36.6474,36.6544,24050.0
2017-02-24 09:50:00,52.15,52.5,52.15,52.5,58864.0,36.6474,36.8933,36.6474,36.8933,58864.0
2017-02-24 10:00:00,52.5,52.66,52.4,52.64,74234.0,36.8933,37.0058,36.8231,36.9917,74234.0
2017-02-24 10:10:00,52.62,52.63,52.32,52.34,47360.0,36.9777,36.9847,36.7668,36.7809,47360.0
2017-02-24 10:20:00,52.34,52.47,52.33,52.4,41795.0,36.7809,36.8723,36.7739,36.8231,41795.0
2017-02-24 10:30:00,52.4,52.54,52.39,52.53,34970.0,36.8231,36.9215,36.816,36.9144,34970.0
2017-02-24 10:40:00,52.53,52.55,52.43,52.44,35789.0,36.9144,36.9285,36.8442,36.8512,35789.0
2017-02-24 10:50:00,52.45,52.57,52.44,52.53,37407.0,36.8582,36.9425,36.8512,36.9144,37407.0
2017-02-24 11:00:00,52.53,52.58,52.5,52.51,30631.0,36.9144,36.9496,36.8933,36.9004,30631.0
2017-02-24 11:10:00,52.51,52.59,52.5,52.52,48059.0,36.9004,36.9566,36.8933,36.9074,48059.0
2017-02-24 11:20:00,52.52,52.54,52.44,52.51,33520.0,36.9074,36.9215,36.8512,36.9004,33520.0
2017-02-24 11:30:00,52.5,52.57,52.44,52.56,33687.0,36.8933,36.9425,36.8512,36.9355,33687.0
2017-02-24 11:40:00,52.56,52.62,52.55,52.62,18574.0,36.9355,36.9777,36.9285,36.9777,18574.0
2017-02-24 11:50:00,52.62,52.62,52.54,52.55,54968.0,36.9777,36.9777,36.9215,36.9285,54968.0
2017-02-24 12:00:00,52.55,52.62,52.54,52.6,11048.0,36.9285,36.9777,36.9215,36.9636,11048.0
2017-02-24 12:10:00,52.61,52.62,52.49,52.49,8049.0,36.9706,36.9777,36.8863,36.8863,8049.0
2017-02-24 12:20:00,52.5,52.58,52.49,52.55,15043.0,36.8933,36.9496,36.8863,36.9285,15043.0
2017-02-24 12:30:00,52.56,52.59,52.52,52.56,19193.0,36.9355,36.9566,36.9074,36.9355,19193.0
2017-02-24 12:40:00,52.56,52.67,52.55,52.66,27433.0,36.9355,37.0128,36.9285,37.0058,27433.0
2017-02-24 12:50:00,52.66,52.67,52.59,52.61,13253.0,37.0058,37.0128,36.9566,36.9706,13253.0
2017-02-24 13:00:00,52.62,52.63,52.59,52.62,59645.0,36.9777,36.9847,36.9566,36.9777,59645.0
2017-02-24 13:10:00,52.61,52.64,52.58,52.6,20855.0,36.9706,36.9917,36.9496,36.9636,20855.0
2017-02-24 13:20:00,52.6,52.61,52.58,52.6,30342.0,36.9636,36.9706,36.9496,36.9636,30342.0
2017-02-24 13:30:00,52.6,52.61,52.55,52.55,37989.0,36.9636,36.9706,36.9285,36.9285,37989.0
2017-02-24 13:40:00,52.55,52.63,52.52,52.61,45393.0,36.9285,36.9847,36.9074,36.9706,45393.0
2017-02-24 13:50:00,52.62,52.64,52.59,52.61,30242.0,36.9777,36.9917,36.9566,36.9706,30242.0
2017-02-24 14:00:00,52.61,52.62,52.5,52.54,80147.0,36.9706,36.9777,36.8933,36.9215,80147.0
2017-02-24 14:10:00,52.54,52.55,52.5,52.53,102995.0,36.9215,36.9285,36.8933,36.9144,102995.0
2017-02-24 14:20:00,52.53,52.54,52.5,52.53,28427.0,36.9144,36.9215,36.8933,36.9144,28427.0
2017-02-24 14:30:00,52.53,52.55,52.5,52.54,29169.0,36.9144,36.9285,36.8933,36.9215,29169.0
2017-02-24 14:40:00,52.54,52.56,52.52,52.55,41417.0,36.9215,36.9355,36.9074,36.9285,41417.0
2017-02-24 14:50:00,52.54,52.61,52.54,52.55,29532.0,36.9215,36.9706,36.9215,36.9285,29532.0
2017-02-24 15:00:00,52.55,52.57,52.51,52.51,42318.0,36.9285,36.9425,36.9004,36.9004,42318.0
2017-02-24 15:10:00,52.5,52.53,52.5,52.51,48136.0,36.8933,36.9144,36.8933,36.9004,48136.0
2017-02-24 15:20:00,52.51,52.59,52.51,52.58,45073.0,36.9004,36.9566,36.9004,36.9496,45073.0
2017-02-24 15:30:00,52.58,52.64,52.56,52.59,61045.0,36.9496,36.9917,36.9355,36.9566,61045.0
2017-02-24 15:40:00,52.6,52.62,52.55,52.56,103602.0,36.9636,36.9777,36.9285,36.9355,103602.0
2017-02-24 15:50:00,52.57,52.64,52.56,52.62,203468.0,36.9425,36.9917,36.9355,36.9777,203468.0
2017-02-27 09:30:00,52.41,52.65,52.41,52.46,70053.0,36.8301,36.9988,36.8301,36.8652,70053.0
2017-02-27 09:40:00,52.47,52.69,52.45,52.61,68733.0,36.8723,37.0269,36.8582,36.9706,68733.0
2017-02-27 09:50:00,52.61,52.8,52.6,52.79,71378.0,36.9706,37.1042,36.9636,37.0971,71378.0
2017-02-27 10:00:00,52.8,52.81,52.71,52.76,49448.0,37.1042,37.1112,37.0409,37.0761,49448.0
2017-02-27 10:10:00,52.75,52.76,52.65,52.72,20954.0,37.069,37.0761,36.9988,37.0479,20954.0
2017-02-27 10:20:00,52.72,52.87,52.72,52.78,78580.0,37.0479,37.1534,37.0479,37.0901,78580.0
2017-02-27 10:30:00,52.79,53.07,52.76,53.07,132234.0,37.0971,37.2939,37.0761,37.2939,132234.0
2017-02-27 10:40:00,53.07,53.07,52.85,52.95,32733.0,37.2939,37.2939,37.1393,37.2096,32733.0
2017-02-27 10:50:00,52.96,53.02,52.88,52.89,42190.0,37.2166,37.2588,37.1604,37.1674,42190.0
2017-02-27 11:00:00,52.89,53.02,52.83,52.83,49329.0,37.1674,37.2588,37.1252,37.1252,49329.0
2017-02-27 11:10:00,52.83,52.88,52.79,52.85,30840.0,37.1252,37.1604,37.0971,37.1393,30840.0
2017-02-27 11:20:00,52.84,52.87,52.69,52.72,47459.0,37.1323,37.1534,37.0269,37.0479,47459.0
2017-02-27 11:30:00,52.73,52.73,52.6,52.6,56003.0,37.055,37.055,36.9636,36.9636,56003.0
2017-02-27 11:40:00,52.59,52.68,52.55,52.68,91600.0,36.9566,37.0198,36.9285,37.0198,91600.0
2017-02-27 11:50:00,52.66,52.67,52.6,52.61,37025.0,37.0058,37.0128,36.9636,36.9706,37025.0
2017-02-27 12:00:00,52.61,52.77,52.57,52.73,65133.0,36.9706,37.0831,36.9425,37.055,65133.0
2017-02-27 12:10:00,52.72,52.74,52.7,52.71,53087.0,37.0479,37.062,37.0339,37.0409,53087.0
2017-02-27 12:20:00,52.71,52.73,52.65,52.68,97139.0,37.0409,37.055,36.9988,37.0198,97139.0
2017-02-27 12:30:00,52.68,52.78,52.68,52.76,69656.0,37.0198,37.0901,37.0198,37.0761,69656.0
2017-02-27 12:40:00,52.77,52.79,52.72,52.73,66884.0,37.0831,37.0971,37.0479,37.055,66884.0
2017-02-27 12:50:00,52.73,52.76,52.71,52.73,34463.0,37.055,37.0761,37.0409,37.055,34463.0
2017-02-27 13:00:00,52.73,52.78,52.7,52.77,72814.0,37.055,37.0901,37.0339,37.0831,72814.0
2017-02-27 13:10:00,52.76,52.85,52.73,52.81,86504.0,37.0761,37.1393,37.055,37.1112,86504.0
2017-02-27 13:20:00,52.81,52.82,52.78,52.8,30053.0,37.1112,37.1182,37.0901,37.1042,30053.0
2017-02-27 13:30:00,52.8,52.84,52.79,52.8,16140.0,37.1042,37.1323,37.0971,37.1042,16140.0
2017-02-27 13:40:00,52.8,52.81,52.77,52.78,31048.0,37.1042,37.1112,37.0831,37.0901,31048.0
2017-02-27 13:50:00,52.77,52.78,52.74,52.75,14499.0,37.0831,37.0901,37.062,37.069,14499.0
2017-02-27 14:00:00,52.74,52.76,52.67,52.67,28336.0,37.062,37.0761,37.0128,37.0128,28336.0
2017-02-27 14:10:00,52.67,52.69,52.6,52.62,57006.0,37.0128,37.0269,36.9636,36.9777,57006.0
2017-02-27 14:20:00,52.62,52.74,52.61,52.71,48469.0,36.9777,37.062,36.9706,37.0409,48469.0
2017-02-27 14:30:00,52.7,52.74,52.66,52.7,56588.0,37.0339,37.062,37.0058,37.0339,56588.0
2017-02-27 14:40:00,52.71,52.74,52.69,52.74,29346.0,37.0409,37.062,37.0269,37.062,29346.0
2017-02-27 14:50:00,52.74,52.82,52.7,52.8,75527.0,37.062,37.1182,37.0339,37.1042,75527.0
2017-02-27 15:00:00,52.8,52.84,52.78,52.84,59683.0,37.1042,37.1323,37.0901,37.1323,59683.0
2017-02-27 15:10:00,52.84,52.86,52.81,52.85,60104.0,37.1323,37.1463,37.1112,37.1393,60104.0
2017-02-27 15:20:00,52.85,52.94,52.84,52.88,103129.0,37.1393,37.2025,37.1323,37.1604,103129.0
2017-02-27 15:30:00,52.88,52.96,52.88,52.94,158675.0,37.1604,37.2166,37.1604,37.2025,158675.0
2017-02-27 15:40:00,52.95,52.97,52.87,52.88,205990.0,37.2096,37.2236,37.1534,37.1604,205990.0
2017-02-27 15:50:00,52.88,52.9,52.87,52.89,194628.0,37.1604,37.1744,37.1534,37.1674,194628.0
2017-02-28 09:30:00,52.73,52.85,52.54,52.82,55394.0,37.055,37.1393,36.9215,37.1182,55394.0
2017-02-28 09:40:00,52.82,52.82,52.59,52.6,69668.0,37.1182,37.1182,36.9566,36.9636,69668.0
2017-02-28 09:50:00,52.59,52.73,52.56,52.71,79880.0,36.9566,37.055,36.9355,37.0409,79880.0
2017-02-28 10:00:00,52.7,52.8,52.66,52.76,126778.0,37.0339,37.1042,37.0058,37.0761,126778.0
2017-02-28 10:10:00,52.77,52.83,52.68,52.73,40146.0,37.0831,37.1252,37.0198,37.055,40146.0
2017-02-28 10:20:00,52.72,52.76,52.68,52.73,49641.0,37.0479,37.0761,37.0198,37.055,49641.0
2017-02-28 10:30:00,52.73,52.82,52.71,52.74,31097.0,37.055,37.1182,37.0409,37.062,31097.0
2017-02-28 10:40:00,52.73,52.79,52.7,52.75,33331.0,37.055,37.0971,37.0339,37.069,33331.0
2017-02-28 10:50:00,52.76,53.0,52.75,52.99,65521.0,37.0761,37.2447,37.069,37.2377,65521.0
2017-02-28 11:00:00,52.99,52.99,52.71,52.72,35805.0,37.2377,37.2377,37.0409,37.0479,35805.0
2017-02-28 11:10:00,52.73,52.78,52.69,52.73,42665.0,37.055,37.0901,37.0269,37.055,42665.0
2017-02-28 11:20:00,52.73,52.84,52.71,52.79,32503.0,37.055,37.1323,37.0409,37.0971,32503.0
2017-02-28 11:30:00,52.78,52.79,52.68,52.71,24747.0,37.0901,37.0971,37.0198,37.0409,24747.0
2017-02-28 11:40:00,52.71,52.75,52.69,52.72,38599.0,37.0409,37.069,37.0269,37.0479,38599.0
2017-02-28 11:50:00,52.71,52.79,52.7,52.73,23335.0,37.0409,37.0971,37.0339,37.055,23335.0
2017-02-28 12:00:00,52.74,52.74,52.64,52.69,49221.0,37.062,37.062,36.9917,37.0269,49221.0
2017-02-28 12:10:00,52.68,52.74,52.66,52.73,40820.0,37.0198,37.062,37.0058,37.055,40820.0
2017-02-28 12:20:00,52.73,52.74,52.67,52.7,32499.0,37.055,37.062,37.0128,37.0339,32499.0
2017-02-28 12:30:00,52.7,52.74,52.65,52.71,53312.0,37.0339,37.062,36.9988,37.0409,53312.0
2017-02-28 12:40:00,52.7,52.75,52.67,52.73,50155.0,37.0339,37.069,37.0128,37.055,50155.0
2017-02-28 12:50:00,52.73,52.87,52.71,52.83,85449.0,37.055,37.1534,37.0409,37.1252,85449.0
2017-02-28 13:00:00,52.82,52.89,52.79,52.87,78372.0,37.1182,37.1674,37.0971,37.1534,78372.0
2017-02-28 13:10:00,52.86,52.99,52.83,52.83,154368.0,37.1463,37.2377,37.1252,37.1252,154368.0
2017-02-28 13:20:00,52.83,52.83,52.7,52.72,28641.0,37.1252,37.1252,37.0339,37.0479,28641.0
2017-02-28 13:30:00,52.73,52.81,52.7,52.74,39989.0,37.055,37.1112,37.0339,37.062,39989.0
2017-02-28 13:40:00,52.75,52.75,52.7,52.75,18226.0,37.069,37.069,37.0339,37.069,18226.0
2017-02-28 13:50:00,52.74,52.74,52.67,52.71,40269.0,37.062,37.062,37.0128,37.0409,40269.0
2017-02-28 14:00:00,52.7,52.77,52.68,52.73,49704.0,37.0339,37.0831,37.0198,37.055,49704.0
2017-02-28 14:10:00,52.73,52.75,52.69,52.7,39502.0,37.055,37.069,37.0269,37.0339,39502.0
2017-02-28 14:20:00,52.71,52.76,52.69,52.74,35007.0,37.0409,37.0761,37.0269,37.062,35007.0
2017-02-28 14:30:00,52.74,52.77,52.72,52.74,54503.0,37.062,37.0831,37.0479,37.062,54503.0
2017-02-28 14:40:00,52.74,52.83,52.73,52.83,113839.0,37.062,37.1252,37.055,37.1252,113839.0
2017-02-28 14:50:00,52.85,52.85,52.77,52.78,47023.0,37.1393,37.1393,37.0831,37.0901,47023.0
2017-02-28 15:00:00,52.78,52.78,52.66,52.66,46923.0,37.0901,37.0901,37.0058,37.0058,46923.0
2017-02-28 15:10:00,52.67,52.75,52.66,52.74,45498.0,37.0128,37.069,37.0058,37.062,45498.0
2017-02-28 15:20:00,52.73,52.75,52.63,52.64,47883.0,37.055,37.069,36.9847,36.9917,47883.0
2017-02-28 15:30:00,52.64,52.7,52.59,52.59,116601.0,36.9917,37.0339,36.9566,36.9566,116601.0
2017-02-28 15:40:00,52.6,52.66,52.56,52.66,137617.0,36.9636,37.0058,36.9355,37.0058,137617.0
2017-02-28 15:50:00,52.66,52.77,52.66,52.69,271659.0,37.0058,37.0831,37.0058,37.0269,271659.0
2017-03-01 09:30:00,53.27,53.64,53.21,53.58,203773.0,37.4344,37.6945,37.3923,37.6523,203773.0
2017-03-01 09:40:00,53.62,53.71,53.4,53.4,67125.0,37.6804,37.7436,37.5258,37.5258,67125.0
2017-03-01 09:50:00,53.41,53.54,53.25,53.5,38520.0,37.5328,37.6242,37.4204,37.5961,38520.0
2017-03-01 10:00:00,53.51,53.58,53.43,53.56,47560.0,37.6031,37.6523,37.5469,37.6382,47560.0
2017-03-01 10:10:00,53.56,53.56,53.46,53.48,32422.0,37.6382,37.6382,37.568,37.582,32422.0
2017-03-01 10:20:00,53.49,53.7,53.48,53.68,78364.0,37.589,37.7366,37.582,37.7226,78364.0
2017-03-01 10:30:00,53.69,53.77,53.65,53.69,63212.0,37.7296,37.7858,37.7015,37.7296,63212.0
2017-03-01 10:40:00,53.69,53.77,53.64,53.74,47079.0,37.7296,37.7858,37.6945,37.7647,47079.0
2017-03-01 10:50:00,53.75,53.77,53.65,53.71,73885.0,37.7718,37.7858,37.7015,37.7436,73885.0
2017-03-01 11:00:00,53.7,53.7,53.58,53.65,76682.0,37.7366,37.7366,37.6523,37.7015,76682.0
2017-03-01 11:10:00,53.65,53.75,53.61,53.62,51043.0,37.7015,37.7718,37.6734,37.6804,51043.0
2017-03-01 11:20:00,53.62,53.67,53.52,53.65,45249.0,37.6804,37.7155,37.6101,37.7015,45249.0
2017-03-01 11:30:00,53.64,53.7,53.54,53.54,50278.0,37.6945,37.7366,37.6242,37.6242,50278.0
2017-03-01 11:40:00,53.54,53.66,53.53,53.66,58710.0,37.6242,37.7085,37.6172,37.7085,58710.0
2017-03-01 11:50:00,53.65,53.7,53.61,53.62,36669.0,37.7015,37.7366,37.6734,37.6804,36669.0
2017-03-01 12:00:00,53.62,53.7,53.61,53.69,39782.0,37.6804,37.7366,37.6734,37.7296,39782.0
2017-03-01 12:10:00,53.68,53.71,53.64,53.68,109006.0,37.7226,37.7436,37.6945,37.7226,109006.0
2017-03-01 12:20:00,53.68,53.71,53.67,53.7,71056.0,37.7226,37.7436,37.7155,37.7366,71056.0
2017-03-01 12:30:00,53.7,53.71,53.58,53.59,38200.0,37.7366,37.7436,37.6523,37.6593,38200.0
2017-03-01 12:40:00,53.59,53.59,53.5,53.51,32796.0,37.6593,37.6593,37.5961,37.6031,32796.0
2017-03-01 12:50:00,53.51,53.62,53.51,53.6,38083.0,37.6031,37.6804,37.6031,37.6663,38083.0
2017-03-01 13:00:00,53.6,53.68,53.58,53.67,31773.0,37.6663,37.7226,37.6523,37.7155,31773.0
2017-03-01 13:10:00,53.67,53.71,53.62,53.67,55140.0,37.7155,37.7436,37.6804,37.7155,55140.0
2017-03-01 13:20:00,53.68,53.71,53.66,53.68,20876.0,37.7226,37.7436,37.7085,37.7226,20876.0
2017-03-01 13:30:00,53.68,53.69,53.65,53.67,29759.0,37.7226,37.7296,37.7015,37.7155,29759.0
2017-03-01 13:40:00,53.68,53.73,53.67,53.72,71434.0,37.7226,37.7577,37.7155,37.7507,71434.0
2017-03-01 13:50:00,53.71,53.75,53.7,53.74,70380.0,37.7436,37.7718,37.7366,37.7647,70380.0
2017-03-01 14:00:00,53.73,53.75,53.68,53.68,76977.0,37.7577,37.7718,37.7226,37.7226,76977.0
2017-03-01 14:10:00,53.68,53.75,53.68,53.74,64748.0,37.7226,37.7718,37.7226,37.7647,64748.0
2017-03-01 14:20:00,53.74,53.76,53.7,53.75,55914.0,37.7647,37.7788,37.7366,37.7718,55914.0
2017-03-01 14:30:00,53.75,53.82,53.73,53.75,42724.0,37.7718,37.8209,37.7577,37.7718,42724.0
2017-03-01 14:40:00,53.74,53.76,53.71,53.74,38956.0,37.7647,37.7788,37.7436,37.7647,38956.0
2017-03-01 14:50:00,53.74,53.82,53.72,53.82,67930.0,37.7647,37.8209,37.7507,37.8209,67930.0
2017-03-01 15:00:00,53.82,53.83,53.73,53.77,66502.0,37.8209,37.828,37.7577,37.7858,66502.0
2017-03-01 15:10:00,53.76,53.81,53.76,53.8,74751.0,37.7788,37.8139,37.7788,37.8069,74751.0
2017-03-01 15:20:00,53.81,53.87,53.78,53.85,78696.0,37.8139,37.8561,37.7928,37.842,78696.0
2017-03-01 15:30:00,53.84,53.86,53.74,53.74,106346.0,37.835,37.8491,37.7647,37.7647,106346.0
2017-03-01 15:40:00,53.74,53.8,53.71,53.77,111142.0,37.7647,37.8069,37.7436,37.7858,111142.0
2017-03-01 15:50:00,53.76,53.78,53.63,53.66,191538.0,37.7788,37.7928,37.6874,37.7085,191538.0
2017-03-02 09:30:00,53.5,53.83,53.39,53.81,122634.0,37.5961,37.828,37.5188,37.8139,122634.0
2017-03-02 09:40:00,53.81,53.82,53.62,53.67,82885.0,37.8139,37.8209,37.6804,37.7155,82885.0
2017-03-02 09:50:00,53.66,53.76,53.6,53.73,137914.0,37.7085,37.7788,37.6663,37.7577,137914.0
2017-03-02 10:00:00,53.73,53.93,53.72,53.77,135129.0,37.7577,37.8982,37.7507,37.7858,135129.0
2017-03-02 10:10:00,53.77,53.92,53.71,53.91,75772.0,37.7858,37.8912,37.7436,37.8842,75772.0
2017-03-02 10:20:00,53.9,54.08,53.82,54.08,161878.0,37.8772,38.0037,37.8209,38.0037,161878.0
2017-03-02 10:30:00,54.08,54.11,53.93,53.96,119306.0,38.0037,38.0247,37.8982,37.9193,119306.0
2017-03-02 10:40:00,53.96,53.96,53.87,53.92,69295.0,37.9193,37.9193,37.8561,37.8912,69295.0
2017-03-02 10:50:00,53.91,53.96,53.89,53.92,51226.0,37.8842,37.9193,37.8701,37.8912,51226.0
2017-03-02 11:00:00,53.93,53.97,53.9,53.91,104010.0,37.8982,37.9264,37.8772,37.8842,104010.0
2017-03-02 11:10:00,53.91,53.96,53.86,53.95,106604.0,37.8842,37.9193,37.8491,37.9123,106604.0
2017-03-02 11:20:00,53.95,53.97,53.85,53.89,88981.0,37.9123,37.9264,37.842,37.8701,88981.0
2017-03-02 11:30:00,53.89,53.9,53.74,53.81,181770.0,37.8701,37.8772,37.7647,37.8139,181770.0
2017-03-02 11:40:00,53.82,53.93,53.82,53.92,110141.0,37.8209,37.8982,37.8209,37.8912,110141.0
2017-03-02 11:50:00,53.93,53.93,53.86,53.89,64156.0,37.8982,37.8982,37.8491,37.8701,64156.0
2017-03-02 12:00:00,53.89,53.89,53.75,53.78,44138.0,37.8701,37.8701,37.7718,37.7928,44138.0
2017-03-02 12:10:00,53.78,53.82,53.74,53.81,61356.0,37.7928,37.8209,37.7647,37.8139,61356.0
2017-03-02 12:20:00,53.81,53.89,53.79,53.88,61843.0,37.8139,37.8701,37.7999,37.8631,61843.0
2017-03-02 12:30:00,53.88,53.93,53.86,53.93,29843.0,37.8631,37.8982,37.8491,37.8982,29843.0
2017-03-02 12:40:00,53.92,53.93,53.87,53.89,44094.0,37.8912,37.8982,37.8561,37.8701,44094.0
2017-03-02 12:50:00,53.89,53.94,53.85,53.9,107072.0,37.8701,37.9053,37.842,37.8772,107072.0
2017-03-02 13:00:00,53.9,53.93,53.88,53.9,36872.0,37.8772,37.8982,37.8631,37.8772,36872.0
2017-03-02 13:10:00,53.9,53.9,53.88,53.9,25348.0,37.8772,37.8772,37.8631,37.8772,25348.0
2017-03-02 13:20:00,53.9,53.96,53.88,53.96,30440.0,37.8772,37.9193,37.8631,37.9193,30440.0
2017-03-02 13:30:00,53.95,53.96,53.88,53.9,31750.0,37.9123,37.9193,37.8631,37.8772,31750.0
2017-03-02 13:40:00,53.9,53.91,53.81,53.85,77693.0,37.8772,37.8842,37.8139,37.842,77693.0
2017-03-02 13:50:00,53.86,53.86,53.79,53.83,30773.0,37.8491,37.8491,37.7999,37.828,30773.0
2017-03-02 14:00:00,53.82,53.85,53.82,53.84,27153.0,37.8209,37.842,37.8209,37.835,27153.0
2017-03-02 14:10:00,53.84,53.84,53.77,53.8,58531.0,37.835,37.835,37.7858,37.8069,58531.0
2017-03-02 14:20:00,53.8,53.86,53.79,53.85,57380.0,37.8069,37.8491,37.7999,37.842,57380.0
2017-03-02 14:30:00,53.85,53.93,53.85,53.93,26821.0,37.842,37.8982,37.842,37.8982,26821.0
2017-03-02 14:40:00,53.93,53.94,53.87,53.94,31591.0,37.8982,37.9053,37.8561,37.9053,31591.0
2017-03-02 14:50:00,53.94,53.94,53.87,53.91,64345.0,37.9053,37.9053,37.8561,37.8842,64345.0
2017-03-02 15:00:00,53.9,53.91,53.83,53.83,34759.0,37.8772,37.8842,37.828,37.828,34759.0
2017-03-02 15:10:00,53.84,53.88,53.81,53.84,95767.0,37.835,37.8631,37.8139,37.835,95767.0
2017-03-02 15:20:00,53.84,53.86,53.78,53.83,90586.0,37.835,37.8491,37.7928,37.828,90586.0
2017-03-02 15:30:00,53.82,53.82,53.77,53.8,80776.0,37.8209,37.8209,37.7858,37.8069,80776.0
2017-03-02 15:40:00,53.8,53.8,53.73,53.73,149836.0,37.8069,37.8069,37.7577,37.7577,149836.0
2017-03-02 15:50:00,53.73,53.76,53.66,53.71,387693.0,37.7577,37.7788,37.7085,37.7436,387693.0
2017-03-03 09:30:00,53.73,54.16,53.64,54.02,116330.0,37.7577,38.0599,37.6945,37.9615,116330.0
2017-03-03 09:40:00,54.02,54.25,53.97,54.04,57124.0,37.9615,38.1231,37.9264,37.9755,57124.0
2017-03-03 09:50:00,54.03,54.06,53.85,53.87,98881.0,37.9685,37.9896,37.842,37.8561,98881.0
2017-03-03 10:00:00,53.84,53.94,53.79,53.85,74824.0,37.835,37.9053,37.7999,37.842,74824.0
2017-03-03 10:10:00,53.85,53.92,53.84,53.91,50330.0,37.842,37.8912,37.835,37.8842,50330.0
2017-03-03 10:20:00,53.9,53.94,53.87,53.93,106799.0,37.8772,37.9053,37.8561,37.8982,106799.0
2017-03-03 10:30:00,53.92,53.94,53.87,53.9,72271.0,37.8912,37.9053,37.8561,37.8772,72271.0
2017-03-03 10:40:00,53.89,54.11,53.89,53.98,65890.0,37.8701,38.0247,37.8701,37.9334,65890.0
2017-03-03 10:50:00,53.98,54.02,53.9,53.92,66639.0,37.9334,37.9615,37.8772,37.8912,66639.0
2017-03-03 11:00:00,53.92,53.93,53.8,53.9,141878.0,37.8912,37.8982,37.8069,37.8772,141878.0
2017-03-03 11:10:00,53.91,53.93,53.88,53.88,48190.0,37.8842,37.8982,37.8631,37.8631,48190.0
2017-03-03 11:20:00,53.88,53.93,53.87,53.89,28745.0,37.8631,37.8982,37.8561,37.8701,28745.0
2017-03-03 11:30:00,53.89,53.93,53.85,53.88,89360.0,37.8701,37.8982,37.842,37.8631,89360.0
2017-03-03 11:40:00,53.89,53.92,53.87,53.91,48848.0,37.8701,37.8912,37.8561,37.8842,48848.0
2017-03-03 11:50:00,53.91,53.93,53.88,53.92,33107.0,37.8842,37.8982,37.8631,37.8912,33107.0
2017-03-03 12:00:00,53.92,53.94,53.89,53.94,24317.0,37.8912,37.9053,37.8701,37.9053,24317.0
2017-03-03 12:10:00,53.94,53.95,53.84,53.86,37352.0,37.9053,37.9123,37.835,37.8491,37352.0
2017-03-03 12:20:00,53.87,53.88,53.82,53.88,34378.0,37.8561,37.8631,37.8209,37.8631,34378.0
2017-03-03 12:30:00,53.89,53.93,53.89,53.91,30969.0,37.8701,37.8982,37.8701,37.8842,30969.0
2017-03-03 12:40:00,53.91,53.93,53.88,53.88,30984.0,37.8842,37.8982,37.8631,37.8631,30984.0
2017-03-03 12:50:00,53.89,53.9,53.8,53.85,81250.0,37.8701,37.8772,37.8069,37.842,81250.0
2017-03-03 13:00:00,53.84,53.85,53.75,53.79,51019.0,37.835,37.842,37.7718,37.7999,51019.0
2017-03-03 13:10:00,53.79,53.81,53.75,53.78,39679.0,37.7999,37.8139,37.7718,37.7928,39679.0
2017-03-03 13:20:00,53.76,53.79,53.73,53.76,29400.0,37.7788,37.7999,37.7577,37.7788,29400.0
2017-03-03 13:30:00,53.76,53.79,53.73,53.75,36693.0,37.7788,37.7999,37.7577,37.7718,36693.0
2017-03-03 13:40:00,53.76,53.83,53.75,53.81,26221.0,37.7788,37.828,37.7718,37.8139,26221.0
2017-03-03 13:50:00,53.82,53.82,53.73,53.75,32743.0,37.8209,37.8209,37.7577,37.7718,32743.0
2017-03-03 14:00:00,53.75,53.83,53.74,53.81,37876.0,37.7718,37.828,37.7647,37.8139,37876.0
2017-03-03 14:10:00,53.82,53.86,53.78,53.82,39120.0,37.8209,37.8491,37.7928,37.8209,39120.0
2017-03-03 14:20:00,53.82,53.87,53.81,53.84,29971.0,37.8209,37.8561,37.8139,37.835,29971.0
2017-03-03 14:30:00,53.84,53.89,53.83,53.87,29288.0,37.835,37.8701,37.828,37.8561,29288.0
2017-03-03 14:40:00,53.87,53.87,53.8,53.82,31244.0,37.8561,37.8561,37.8069,37.8209,31244.0
2017-03-03 14:50:00,53.83,53.84,53.82,53.84,24328.0,37.828,37.835,37.8209,37.835,24328.0
2017-03-03 15:00:00,53.84,53.88,53.82,53.86,65503.0,37.835,37.8631,37.8209,37.8491,65503.0
2017-03-03 15:10:00,53.86,53.87,53.84,53.86,45927.0,37.8491,37.8561,37.835,37.8491,45927.0
2017-03-03 15:20:00,53.86,54.07,53.85,54.07,85215.0,37.8491,37.9966,37.842,37.9966,85215.0
2017-03-03 15:30:00,54.07,54.12,54.04,54.07,80053.0,37.9966,38.0318,37.9755,37.9966,80053.0
2017-03-03 15:40:00,54.06,54.07,53.94,53.96,125720.0,37.9896,37.9966,37.9053,37.9193,125720.0
2017-03-03 15:50:00,53.96,54.02,53.95,54.0,250630.0,37.9193,37.9615,37.9123,37.9474,250630.0
2017-03-06 09:30:00,53.64,53.88,53.42,53.44,70154.0,37.6945,37.8631,37.5399,37.5539,70154.0
2017-03-06 09:40:00,53.42,53.51,53.31,53.48,37341.0,37.5399,37.6031,37.4626,37.582,37341.0
2017-03-06 09:50:00,53.49,53.51,53.3,53.34,39447.0,37.589,37.6031,37.4555,37.4836,39447.0
2017-03-06 10:00:00,53.34,53.35,53.21,53.25,46241.0,37.4836,37.4907,37.3923,37.4204,46241.0
2017-03-06 10:10:00,53.26,53.29,53.06,53.06,57176.0,37.4274,37.4485,37.2869,37.2869,57176.0
2017-03-06 10:20:00,53.07,53.19,53.01,53.02,62628.0,37.2939,37.3782,37.2517,37.2588,62628.0
2017-03-06 10:30:00,53.02,53.02,52.74,52.8,71350.0,37.2588,37.2588,37.062,37.1042,71350.0
2017-03-06 10:40:00,52.8,52.8,52.68,52.74,58948.0,37.1042,37.1042,37.0198,37.062,58948.0
2017-03-06 10:50:00,52.73,52.77,52.54,52.54,55320.0,37.055,37.0831,36.9215,36.9215,55320.0
2017-03-06 11:00:00,52.54,52.56,52.44,52.49,110851.0,36.9215,36.9355,36.8512,36.8863,110851.0
2017-03-06 11:10:00,52.49,52.6,52.47,52.53,49165.0,36.8863,36.9636,36.8723,36.9144,49165.0
2017-03-06 11:20:00,52.54,52.54,52.37,52.4,96672.0,36.9215,36.9215,36.802,36.8231,96672.0
2017-03-06 11:30:00,52.4,52.43,52.36,52.38,54069.0,36.8231,36.8442,36.795,36.809,54069.0
2017-03-06 11:40:00,52.38,52.4,52.34,52.35,63857.0,36.809,36.8231,36.7809,36.7879,63857.0
2017-03-06 11:50:00,52.36,52.4,52.33,52.34,41187.0,36.795,36.8231,36.7739,36.7809,41187.0
2017-03-06 12:00:00,52.33,52.37,52.3,52.31,39965.0,36.7739,36.802,36.7528,36.7598,39965.0
2017-03-06 12:10:00,52.3,52.33,52.23,52.25,58442.0,36.7528,36.7739,36.7036,36.7177,58442.0
2017-03-06 12:20:00,52.25,52.29,52.22,52.22,53522.0,36.7177,36.7458,36.6966,36.6966,53522.0
2017-03-06 12:30:00,52.22,52.24,52.14,52.16,65459.0,36.6966,36.7106,36.6404,36.6544,65459.0
2017-03-06 12:40:00,52.17,52.23,52.14,52.16,48963.0,36.6614,36.7036,36.6404,36.6544,48963.0
2017-03-06 12:50:00,52.17,52.27,52.13,52.27,58162.0,36.6614,36.7317,36.6333,36.7317,58162.0
2017-03-06 13:00:00,52.27,52.42,52.27,52.38,117339.0,36.7317,36.8371,36.7317,36.809,117339.0
2017-03-06 13:10:00,52.38,52.44,52.35,52.44,41224.0,36.809,36.8512,36.7879,36.8512,41224.0
2017-03-06 13:20:00,52.44,52.46,52.38,52.4,44739.0,36.8512,36.8652,36.809,36.8231,44739.0
2017-03-06 13:30:00,52.4,52.49,52.4,52.44,57974.0,36.8231,36.8863,36.8231,36.8512,57974.0
2017-03-06 13:40:00,52.44,52.47,52.41,52.47,38754.0,36.8512,36.8723,36.8301,36.8723,38754.0
2017-03-06 13:50:00,52.46,52.5,52.44,52.46,56178.0,36.8652,36.8933,36.8512,36.8652,56178.0
2017-03-06 14:00:00,52.46,52.51,52.38,52.39,82739.0,36.8652,36.9004,36.809,36.816,82739.0
2017-03-06 14:10:00,52.39,52.57,52.38,52.55,92148.0,36.816,36.9425,36.809,36.9285,92148.0
2017-03-06 14:20:00,52.54,52.74,52.52,52.54,200972.0,36.9215,37.062,36.9074,36.9215,200972.0
2017-03-06 14:30:00,52.55,52.57,52.48,52.51,34533.0,36.9285,36.9425,36.8793,36.9004,34533.0
2017-03-06 14:40:00,52.51,52.51,52.42,52.43,23712.0,36.9004,36.9004,36.8371,36.8442,23712.0
2017-03-06 14:50:00,52.42,52.42,52.35,52.39,50477.0,36.8371,36.8371,36.7879,36.816,50477.0
2017-03-06 15:00:00,52.4,52.44,52.38,52.42,57841.0,36.8231,36.8512,36.809,36.8371,57841.0
2017-03-06 15:10:00,52.41,52.51,52.41,52.51,46941.0,36.8301,36.9004,36.8301,36.9004,46941.0
2017-03-06 15:20:00,52.51,52.51,52.42,52.43,61493.0,36.9004,36.9004,36.8371,36.8442,61493.0
2017-03-06 15:30:00,52.42,52.43,52.32,52.36,107041.0,36.8371,36.8442,36.7668,36.795,107041.0
2017-03-06 15:40:00,52.36,52.43,52.35,52.43,111570.0,36.795,36.8442,36.7879,36.8442,111570.0
2017-03-06 15:50:00,52.43,52.46,52.32,52.34,240184.0,36.8442,36.8652,36.7668,36.7809,240184.0
2017-03-07 09:30:00,52.15,52.31,52.08,52.29,74500.0,36.6474,36.7598,36.5982,36.7458,74500.0
2017-03-07 09:40:00,52.28,52.3,52.07,52.09,81319.0,36.7387,36.7528,36.5912,36.6052,81319.0
2017-03-07 09:50:00,52.08,52.09,52.0,52.0,59306.0,36.5982,36.6052,36.542,36.542,59306.0
2017-03-07 10:00:00,52.01,52.18,52.01,52.1,73057.0,36.549,36.6685,36.549,36.6122,73057.0
2017-03-07 10:10:00,52.09,52.22,52.08,52.16,83478.0,36.6052,36.6966,36.5982,36.6544,83478.0
2017-03-07 10:20:00,52.16,52.16,52.02,52.07,41330.0,36.6544,36.6544,36.556,36.5912,41330.0
2017-03-07 10:30:00,52.08,52.13,52.07,52.11,30619.0,36.5982,36.6333,36.5912,36.6193,30619.0
2017-03-07 10:40:00,52.11,52.14,52.05,52.11,46219.0,36.6193,36.6404,36.5771,36.6193,46219.0
2017-03-07 10:50:00,52.11,52.12,52.02,52.1,35996.0,36.6193,36.6263,36.556,36.6122,35996.0
2017-03-07 11:00:00,52.09,52.09,52.01,52.01,19736.0,36.6052,36.6052,36.549,36.549,19736.0
2017-03-07 11:10:00,52.01,52.05,52.01,52.03,26528.0,36.549,36.5771,36.549,36.5631,26528.0
2017-03-07 11:20:00,52.03,52.03,51.88,51.88,51576.0,36.5631,36.5631,36.4576,36.4576,51576.0
2017-03-07 11:30:00,51.88,51.88,51.8,51.8,47351.0,36.4576,36.4576,36.4014,36.4014,47351.0
2017-03-07 11:40:00,51.81,51.85,51.8,51.83,22410.0,36.4085,36.4366,36.4014,36.4225,22410.0
2017-03-07 11:50:00,51.83,51.83,51.72,51.77,31178.0,36.4225,36.4225,36.3452,36.3803,31178.0
2017-03-07 12:00:00,51.76,51.81,51.71,51.81,36971.0,36.3733,36.4085,36.3382,36.4085,36971.0
2017-03-07 12:10:00,51.8,51.8,51.71,51.72,22912.0,36.4014,36.4014,36.3382,36.3452,22912.0
2017-03-07 12:20:00,51.72,51.75,51.68,51.71,24714.0,36.3452,36.3663,36.3171,36.3382,24714.0
2017-03-07 12:30:00,51.71,51.72,51.67,51.71,36148.0,36.3382,36.3452,36.3101,36.3382,36148.0
2017-03-07 12:40:00,51.72,51.72,51.62,51.62,25864.0,36.3452,36.3452,36.2749,36.2749,25864.0
2017-03-07 12:50:00,51.62,51.67,51.62,51.64,31454.0,36.2749,36.3101,36.2749,36.289,31454.0
2017-03-07 13:00:00,51.65,51.68,51.61,51.67,35143.0,36.296,36.3171,36.2679,36.3101,35143.0
2017-03-07 13:10:00,51.68,51.7,51.65,51.69,18973.0,36.3171,36.3312,36.296,36.3241,18973.0
2017-03-07 13:20:00,51.69,51.69,51.63,51.63,18577.0,36.3241,36.3241,36.282,36.282,18577.0
2017-03-07 13:30:00,51.63,51.63,51.53,51.55,31628.0,36.282,36.282,36.2117,36.2257,31628.0
2017-03-07 13:40:00,51.55,51.58,51.53,51.57,18756.0,36.2257,36.2468,36.2117,36.2398,18756.0
2017-03-07 13:50:00,51.57,51.58,51.49,51.49,36205.0,36.2398,36.2468,36.1836,36.1836,36205.0
2017-03-07 14:00:00,51.5,51.57,51.49,51.52,59539.0,36.1906,36.2398,36.1836,36.2047,59539.0
2017-03-07 14:10:00,51.52,51.6,51.5,51.59,26156.0,36.2047,36.2609,36.1906,36.2539,26156.0
2017-03-07 14:20:00,51.59,51.61,51.58,51.58,26430.0,36.2539,36.2679,36.2468,36.2468,26430.0
2017-03-07 14:30:00,51.57,51.6,51.53,51.59,32366.0,36.2398,36.2609,36.2117,36.2539,32366.0
2017-03-07 14:40:00,51.59,51.63,51.55,51.56,24735.0,36.2539,36.282,36.2257,36.2328,24735.0
2017-03-07 14:50:00,51.55,51.61,51.54,51.59,37017.0,36.2257,36.2679,36.2187,36.2539,37017.0
2017-03-07 15:00:00,51.59,51.6,51.48,51.56,67168.0,36.2539,36.2609,36.1766,36.2328,67168.0
2017-03-07 15:10:00,51.56,51.68,51.56,51.68,55225.0,36.2328,36.3171,36.2328,36.3171,55225.0
2017-03-07 15:20:00,51.68,51.74,51.64,51.66,67209.0,36.3171,36.3593,36.289,36.303,67209.0
2017-03-07 15:30:00,51.66,51.68,51.57,51.59,86246.0,36.303,36.3171,36.2398,36.2539,86246.0
2017-03-07 15:40:00,51.58,51.59,51.46,51.53,194898.0,36.2468,36.2539,36.1625,36.2117,194898.0
2017-03-07 15:50:00,51.53,51.53,51.45,51.49,400228.0,36.2117,36.2117,36.1555,36.1836,400228.0
2017-03-08 09:30:00,51.72,51.86,51.41,51.53,77008.0,36.3452,36.4436,36.1274,36.2117,77008.0
2017-03-08 09:40:00,51.5,51.8,51.42,51.75,45079.0,36.1906,36.4014,36.1344,36.3663,45079.0
2017-03-08 09:50:00,51.75,51.85,51.7,51.81,80703.0,36.3663,36.4366,36.3312,36.4085,80703.0
2017-03-08 10:00:00,51.8,51.89,51.68,51.68,51236.0,36.4014,36.4647,36.3171,36.3171,51236.0
2017-03-08 10:10:00,51.67,51.74,51.59,51.73,39451.0,36.3101,36.3593,36.2539,36.3522,39451.0
2017-03-08 10:20:00,51.73,51.81,51.7,51.76,61111.0,36.3522,36.4085,36.3312,36.3733,61111.0
2017-03-08 10:30:00,51.76,51.82,51.75,51.78,50004.0,36.3733,36.4155,36.3663,36.3874,50004.0
2017-03-08 10:40:00,51.79,51.81,51.74,51.78,33191.0,36.3944,36.4085,36.3593,36.3874,33191.0
2017-03-08 10:50:00,51.78,51.91,51.78,51.88,34319.0,36.3874,36.4787,36.3874,36.4576,34319.0
2017-03-08 11:00:00,51.89,51.91,51.81,51.83,36536.0,36.4647,36.4787,36.4085,36.4225,36536.0
2017-03-08 11:10:00,51.83,51.91,51.82,51.86,58849.0,36.4225,36.4787,36.4155,36.4436,58849.0
2017-03-08 11:20:00,51.85,51.9,51.85,51.87,51413.0,36.4366,36.4717,36.4366,36.4506,51413.0
2017-03-08 11:30:00,51.88,51.88,51.74,51.75,25812.0,36.4576,36.4576,36.3593,36.3663,25812.0
2017-03-08 11:40:00,51.75,51.84,51.75,51.83,53271.0,36.3663,36.4295,36.3663,36.4225,53271.0
2017-03-08 11:50:00,51.83,51.84,51.78,51.81,17236.0,36.4225,36.4295,36.3874,36.4085,17236.0
2017-03-08 12:00:00,51.81,51.88,51.77,51.86,18440.0,36.4085,36.4576,36.3803,36.4436,18440.0
2017-03-08 12:10:00,51.86,51.89,51.84,51.88,21943.0,36.4436,36.4647,36.4295,36.4576,21943.0
2017-03-08 12:20:00,51.87,51.9,51.84,51.89,25348.0,36.4506,36.4717,36.4295,36.4647,25348.0
2017-03-08 12:30:00,51.89,51.9,51.81,51.81,11187.0,36.4647,36.4717,36.4085,36.4085,11187.0
2017-03-08 12:40:00,51.8,51.85,51.79,51.8,26541.0,36.4014,36.4366,36.3944,36.4014,26541.0
2017-03-08 12:50:00,51.8,51.84,51.76,51.78,21295.0,36.4014,36.4295,36.3733,36.3874,21295.0
2017-03-08 13:00:00,51.77,51.82,51.72,51.8,49421.0,36.3803,36.4155,36.3452,36.4014,49421.0
2017-03-08 13:10:00,51.8,51.93,51.79,51.93,25760.0,36.4014,36.4928,36.3944,36.4928,25760.0
2017-03-08 13:20:00,51.93,51.94,51.87,51.88,21201.0,36.4928,36.4998,36.4506,36.4576,21201.0
2017-03-08 13:30:00,51.89,51.91,51.87,51.89,23263.0,36.4647,36.4787,36.4506,36.4647,23263.0
2017-03-08 13:40:00,51.89,51.91,51.84,51.85,28191.0,36.4647,36.4787,36.4295,36.4366,28191.0
2017-03-08 13:50:00,51.84,51.85,51.79,51.82,37915.0,36.4295,36.4366,36.3944,36.4155,37915.0
2017-03-08 14:00:00,51.83,51.84,51.73,51.74,42271.0,36.4225,36.4295,36.3522,36.3593,42271.0
2017-03-08 14:10:00,51.73,51.74,51.65,51.68,38346.0,36.3522,36.3593,36.296,36.3171,38346.0
2017-03-08 14:20:00,51.68,51.68,51.6,51.62,23223.0,36.3171,36.3171,36.2609,36.2749,23223.0
2017-03-08 14:30:00,51.62,51.71,51.62,51.66,68600.0,36.2749,36.3382,36.2749,36.303,68600.0
2017-03-08 14:40:00,51.67,51.8,51.67,51.77,26193.0,36.3101,36.4014,36.3101,36.3803,26193.0
2017-03-08 14:50:00,51.78,51.8,51.75,51.76,21513.0,36.3874,36.4014,36.3663,36.3733,21513.0
2017-03-08 15:00:00,51.76,51.81,51.75,51.78,28272.0,36.3733,36.4085,36.3663,36.3874,28272.0
2017-03-08 15:10:00,51.78,51.79,51.68,51.68,35136.0,36.3874,36.3944,36.3171,36.3171,35136.0
2017-03-08 15:20:00,51.69,51.74,51.68,51.72,37670.0,36.3241,36.3593,36.3171,36.3452,37670.0
2017-03-08 15:30:00,51.72,51.72,51.58,51.6,73609.0,36.3452,36.3452,36.2468,36.2609,73609.0
2017-03-08 15:40:00,51.59,51.61,51.54,51.58,107489.0,36.2539,36.2679,36.2187,36.2468,107489.0
2017-03-08 15:50:00,51.58,51.61,51.52,51.54,281909.0,36.2468,36.2679,36.2047,36.2187,281909.0
2017-03-09 09:30:00,51.53,51.56,51.25,51.43,70898.0,36.2117,36.2328,36.0149,36.1414,70898.0
2017-03-09 09:40:00,51.46,51.55,51.37,51.39,46330.0,36.1625,36.2257,36.0993,36.1133,46330.0
2017-03-09 09:50:00,51.38,51.48,51.35,51.37,44219.0,36.1063,36.1766,36.0852,36.0993,44219.0
2017-03-09 10:00:00,51.37,51.44,51.29,51.33,49568.0,36.0993,36.1484,36.043,36.0711,49568.0
2017-03-09 10:10:00,51.36,51.42,51.24,51.24,52768.0,36.0922,36.1344,36.0079,36.0079,52768.0
2017-03-09 10:20:00,51.24,51.28,51.19,51.22,43066.0,36.0079,36.036,35.9728,35.9938,43066.0
2017-03-09 10:30:00,51.22,51.22,51.1,51.11,62126.0,35.9938,35.9938,35.9095,35.9165,62126.0
2017-03-09 10:40:00,51.11,51.14,51.07,51.1,46782.0,35.9165,35.9376,35.8884,35.9095,46782.0
2017-03-09 10:50:00,51.1,51.24,51.09,51.21,45790.0,35.9095,36.0079,35.9025,35.9868,45790.0
2017-03-09 11:00:00,51.21,51.23,51.14,51.19,50427.0,35.9868,36.0009,35.9376,35.9728,50427.0
2017-03-09 11:10:00,51.17,51.2,51.11,51.13,42960.0,35.9587,35.9798,35.9165,35.9306,42960.0
2017-03-09 11:20:00,51.12,51.16,51.05,51.15,46469.0,35.9236,35.9517,35.8744,35.9447,46469.0
2017-03-09 11:30:00,51.15,51.21,51.14,51.18,36974.0,35.9447,35.9868,35.9376,35.9657,36974.0
2017-03-09 11:40:00,51.18,51.19,51.1,51.1,36137.0,35.9657,35.9728,35.9095,35.9095,36137.0
2017-03-09 11:50:00,51.11,51.2,51.05,51.06,56125.0,35.9165,35.9798,35.8744,35.8814,56125.0
2017-03-09 12:00:00,51.06,51.1,51.04,51.08,69898.0,35.8814,35.9095,35.8674,35.8955,69898.0
2017-03-09 12:10:00,51.08,51.08,51.04,51.07,29217.0,35.8955,35.8955,35.8674,35.8884,29217.0
2017-03-09 12:20:00,51.07,51.11,51.02,51.03,29537.0,35.8884,35.9165,35.8533,35.8603,29537.0
2017-03-09 12:30:00,51.03,51.05,51.0,51.02,36734.0,35.8603,35.8744,35.8392,35.8533,36734.0
2017-03-09 12:40:00,51.02,51.04,50.94,50.96,55653.0,35.8533,35.8674,35.7971,35.8111,55653.0
2017-03-09 12:50:00,50.97,51.0,50.93,50.97,40612.0,35.8182,35.8392,35.7901,35.8182,40612.0
2017-03-09 13:00:00,50.97,51.07,50.97,51.05,50229.0,35.8182,35.8884,35.8182,35.8744,50229.0
2017-03-09 13:10:00,51.06,51.07,51.01,51.04,42744.0,35.8814,35.8884,35.8463,35.8674,42744.0
2017-03-09 13:20:00,51.05,51.07,50.94,50.95,24190.0,35.8744,35.8884,35.7971,35.8041,24190.0
2017-03-09 13:30:00,50.94,50.94,50.84,50.88,33762.0,35.7971,35.7971,35.7268,35.7549,33762.0
2017-03-09 13:40:00,50.89,50.93,50.82,50.84,26267.0,35.7619,35.7901,35.7128,35.7268,26267.0
2017-03-09 13:50:00,50.84,50.9,50.83,50.84,30152.0,35.7268,35.769,35.7198,35.7268,30152.0
2017-03-09 14:00:00,50.85,50.87,50.76,50.8,90648.0,35.7338,35.7479,35.6706,35.6987,90648.0
2017-03-09 14:10:00,50.79,50.8,50.63,50.65,60361.0,35.6917,35.6987,35.5792,35.5933,60361.0
2017-03-09 14:20:00,50.65,50.73,50.64,50.69,49447.0,35.5933,35.6495,35.5863,35.6214,49447.0
2017-03-09 14:30:00,50.68,50.69,50.55,50.56,54661.0,35.6144,35.6214,35.523,35.53,54661.0
2017-03-09 14:40:00,50.56,50.58,50.51,50.54,73691.0,35.53,35.5441,35.4949,35.516,73691.0
2017-03-09 14:50:00,50.53,50.57,50.48,50.56,69983.0,35.509,35.5371,35.4738,35.53,69983.0
2017-03-09 15:00:00,50.56,50.73,50.56,50.73,71002.0,35.53,35.6495,35.53,35.6495,71002.0
2017-03-09 15:10:00,50.72,50.77,50.66,50.7,68778.0,35.6425,35.6776,35.6003,35.6284,68778.0
2017-03-09 15:20:00,50.7,50.7,50.61,50.65,113640.0,35.6284,35.6284,35.5652,35.5933,113640.0
2017-03-09 15:30:00,50.66,50.8,50.64,50.79,201931.0,35.6003,35.6987,35.5863,35.6917,201931.0
2017-03-09 15:40:00,50.79,50.8,50.7,50.74,211106.0,35.6917,35.6987,35.6284,35.6565,211106.0
2017-03-09 15:50:00,50.74,50.77,50.67,50.73,344653.0,35.6565,35.6776,35.6073,35.6495,344653.0
2017-03-10 09:30:00,50.93,51.5,50.93,51.43,185378.0,35.7901,36.1906,35.7901,36.1414,185378.0
2017-03-10 09:40:00,51.41,51.41,51.13,51.19,86204.0,36.1274,36.1274,35.9306,35.9728,86204.0
2017-03-10 09:50:00,51.18,51.3,51.16,51.26,73886.0,35.9657,36.0501,35.9517,36.022,73886.0
2017-03-10 10:00:00,51.26,51.38,51.26,51.35,74789.0,36.022,36.1063,36.022,36.0852,74789.0
2017-03-10 10:10:00,51.36,51.36,51.18,51.23,44519.0,36.0922,36.0922,35.9657,36.0009,44519.0
2017-03-10 10:20:00,51.23,51.23,51.11,51.13,38000.0,36.0009,36.0009,35.9165,35.9306,38000.0
2017-03-10 10:30:00,51.12,51.12,50.92,50.94,67123.0,35.9236,35.9236,35.783,35.7971,67123.0
2017-03-10 10:40:00,50.94,51.04,50.87,50.9,44403.0,35.7971,35.8674,35.7479,35.769,44403.0
2017-03-10 10:50:00,50.9,50.94,50.81,50.81,57088.0,35.769,35.7971,35.7057,35.7057,57088.0
2017-03-10 11:00:00,50.81,50.86,50.71,50.76,81988.0,35.7057,35.7409,35.6355,35.6706,81988.0
2017-03-10 11:10:00,50.76,50.77,50.58,50.75,119974.0,35.6706,35.6776,35.5441,35.6636,119974.0
2017-03-10 11:20:00,50.75,50.91,50.73,50.89,63641.0,35.6636,35.776,35.6495,35.7619,63641.0
2017-03-10 11:30:00,50.89,50.92,50.76,50.78,90250.0,35.7619,35.783,35.6706,35.6846,90250.0
2017-03-10 11:40:00,50.78,50.85,50.75,50.78,53620.0,35.6846,35.7338,35.6636,35.6846,53620.0
2017-03-10 11:50:00,50.79,50.87,50.78,50.85,47844.0,35.6917,35.7479,35.6846,35.7338,47844.0
2017-03-10 12:00:00,50.85,50.85,50.73,50.74,40362.0,35.7338,35.7338,35.6495,35.6565,40362.0
2017-03-10 12:10:00,50.75,50.75,50.65,50.68,85648.0,35.6636,35.6636,35.5933,35.6144,85648.0
2017-03-10 12:20:00,50.69,50.75,50.65,50.71,36454.0,35.6214,35.6636,35.5933,35.6355,36454.0
2017-03-10 12:30:00,50.7,50.71,50.62,50.67,47383.0,35.6284,35.6355,35.5722,35.6073,47383.0
2017-03-10 12:40:00,50.67,50.7,50.63,50.69,29218.0,35.6073,35.6284,35.5792,35.6214,29218.0
2017-03-10 12:50:00,50.69,50.69,50.53,50.61,66181.0,35.6214,35.6214,35.509,35.5652,66181.0
2017-03-10 13:00:00,50.61,50.63,50.5,50.54,48927.0,35.5652,35.5792,35.4879,35.516,48927.0
2017-03-10 13:10:00,50.55,50.63,50.55,50.58,33915.0,35.523,35.5792,35.523,35.5441,33915.0
2017-03-10 13:20:00,50.58,50.6,50.56,50.57,40920.0,35.5441,35.5582,35.53,35.5371,40920.0
2017-03-10 13:30:00,50.57,50.6,50.51,50.54,42932.0,35.5371,35.5582,35.4949,35.516,42932.0
2017-03-10 13:40:00,50.54,50.56,50.48,50.51,74045.0,35.516,35.53,35.4738,35.4949,74045.0
2017-03-10 13:50:00,50.51,50.54,50.44,50.46,89822.0,35.4949,35.516,35.4457,35.4598,89822.0
2017-03-10 14:00:00,50.45,50.5,50.43,50.49,79775.0,35.4527,35.4879,35.4387,35.4809,79775.0
2017-03-10 14:10:00,50.49,50.5,50.42,50.46,76121.0,35.4809,35.4879,35.4317,35.4598,76121.0
2017-03-10 14:20:00,50.46,50.58,50.43,50.56,86782.0,35.4598,35.5441,35.4387,35.53,86782.0
2017-03-10 14:30:00,50.57,50.68,50.56,50.61,84926.0,35.5371,35.6144,35.53,35.5652,84926.0
2017-03-10 14:40:00,50.61,50.65,50.6,50.64,42908.0,35.5652,35.5933,35.5582,35.5863,42908.0
2017-03-10 14:50:00,50.63,50.66,50.5,50.54,74224.0,35.5792,35.6003,35.4879,35.516,74224.0
2017-03-10 15:00:00,50.54,50.6,50.49,50.53,78863.0,35.516,35.5582,35.4809,35.509,78863.0
2017-03-10 15:10:00,50.53,50.6,50.52,50.56,71725.0,35.509,35.5582,35.5019,35.53,71725.0
2017-03-10 15:20:00,50.56,50.72,50.56,50.72,42008.0,35.53,35.6425,35.53,35.6425,42008.0
2017-03-10 15:30:00,50.71,50.72,50.62,50.65,183456.0,35.6355,35.6425,35.5722,35.5933,183456.0
2017-03-10 15:40:00,50.65,50.68,50.58,50.68,137011.0,35.5933,35.6144,35.5441,35.6144,137011.0
2017-03-10 15:50:00,50.67,50.72,50.63,50.7,299625.0,35.6073,35.6425,35.5792,35.6284,299625.0
2017-03-13 09:30:00,50.84,51.12,50.81,50.96,181714.0,35.7268,35.9236,35.7057,35.8111,181714.0
2017-03-13 09:40:00,50.97,51.02,50.84,50.96,53535.0,35.8182,35.8533,35.7268,35.8111,53535.0
2017-03-13 09:50:00,50.94,50.94,50.75,50.77,55620.0,35.7971,35.7971,35.6636,35.6776,55620.0
2017-03-13 10:00:00,50.78,50.85,50.74,50.76,64693.0,35.6846,35.7338,35.6565,35.6706,64693.0
2017-03-13 10:10:00,50.76,51.03,50.76,50.95,79627.0,35.6706,35.8603,35.6706,35.8041,79627.0
2017-03-13 10:20:00,50.95,50.96,50.8,50.95,53146.0,35.8041,35.8111,35.6987,35.8041,53146.0
2017-03-13 10:30:00,50.95,50.96,50.86,50.89,46642.0,35.8041,35.8111,35.7409,35.7619,46642.0
2017-03-13 10:40:00,50.88,50.94,50.86,50.91,45380.0,35.7549,35.7971,35.7409,35.776,45380.0
2017-03-13 10:50:00,50.91,50.91,50.78,50.83,54819.0,35.776,35.776,35.6846,35.7198,54819.0
2017-03-13 11:00:00,50.83,50.86,50.78,50.8,47561.0,35.7198,35.7409,35.6846,35.6987,47561.0
2017-03-13 11:10:00,50.8,50.81,50.66,50.72,60911.0,35.6987,35.7057,35.6003,35.6425,60911.0
2017-03-13 11:20:00,50.72,50.74,50.68,50.7,29274.0,35.6425,35.6565,35.6144,35.6284,29274.0
2017-03-13 11:30:00,50.7,50.74,50.63,50.71,36753.0,35.6284,35.6565,35.5792,35.6355,36753.0
2017-03-13 11:40:00,50.71,50.72,50.67,50.69,31570.0,35.6355,35.6425,35.6073,35.6214,31570.0
2017-03-13 11:50:00,50.69,50.76,50.66,50.74,42953.0,35.6214,35.6706,35.6003,35.6565,42953.0
2017-03-13 12:00:00,50.75,50.79,50.74,50.75,41148.0,35.6636,35.6917,35.6565,35.6636,41148.0
2017-03-13 12:10:00,50.76,50.77,50.68,50.69,42110.0,35.6706,35.6776,35.6144,35.6214,42110.0
2017-03-13 12:20:00,50.69,50.7,50.62,50.65,39783.0,35.6214,35.6284,35.5722,35.5933,39783.0
2017-03-13 12:30:00,50.65,50.69,50.62,50.63,32646.0,35.5933,35.6214,35.5722,35.5792,32646.0
2017-03-13 12:40:00,50.64,50.69,50.62,50.69,35738.0,35.5863,35.6214,35.5722,35.6214,35738.0
2017-03-13 12:50:00,50.69,50.73,50.66,50.71,29580.0,35.6214,35.6495,35.6003,35.6355,29580.0
2017-03-13 13:00:00,50.72,50.73,50.67,50.7,35008.0,35.6425,35.6495,35.6073,35.6284,35008.0
2017-03-13 13:10:00,50.7,50.7,50.63,50.65,43824.0,35.6284,35.6284,35.5792,35.5933,43824.0
2017-03-13 13:20:00,50.64,50.65,50.62,50.63,64185.0,35.5863,35.5933,35.5722,35.5792,64185.0
2017-03-13 13:30:00,50.63,50.64,50.59,50.61,34319.0,35.5792,35.5863,35.5511,35.5652,34319.0
2017-03-13 13:40:00,50.61,50.66,50.59,50.63,54457.0,35.5652,35.6003,35.5511,35.5792,54457.0
2017-03-13 13:50:00,50.62,50.65,50.59,50.61,31463.0,35.5722,35.5933,35.5511,35.5652,31463.0
2017-03-13 14:00:00,50.61,50.63,50.59,50.63,47810.0,35.5652,35.5792,35.5511,35.5792,47810.0
2017-03-13 14:10:00,50.62,50.64,50.58,50.59,66037.0,35.5722,35.5863,35.5441,35.5511,66037.0
2017-03-13 14:20:00,50.6,50.65,50.59,50.62,49234.0,35.5582,35.5933,35.5511,35.5722,49234.0
2017-03-13 14:30:00,50.62,50.69,50.62,50.64,64725.0,35.5722,35.6214,35.5722,35.5863,64725.0
2017-03-13 14:40:00,50.65,50.68,50.63,50.64,69283.0,35.5933,35.6144,35.5792,35.5863,69283.0
2017-03-13 14:50:00,50.64,50.65,50.63,50.64,42212.0,35.5863,35.5933,35.5792,35.5863,42212.0
2017-03-13 15:00:00,50.64,50.65,50.6,50.62,96586.0,35.5863,35.5933,35.5582,35.5722,96586.0
2017-03-13 15:10:00,50.62,50.72,50.62,50.68,47171.0,35.5722,35.6425,35.5722,35.6144,47171.0
2017-03-13 15:20:00,50.67,50.73,50.66,50.67,93763.0,35.6073,35.6495,35.6003,35.6073,93763.0
2017-03-13 15:30:00,50.68,50.7,50.64,50.65,105989.0,35.6144,35.6284,35.5863,35.5933,105989.0
2017-03-13 15:40:00,50.65,50.68,50.63,50.66,170919.0,35.5933,35.6144,35.5792,35.6003,170919.0
2017-03-13 15:50:00,50.67,50.7,50.64,50.69,306971.0,35.6073,35.6284,35.5863,35.6214,306971.0
2017-03-14 09:30:00,50.57,50.57,50.28,50.49,64694.0,35.5371,35.5371,35.3333,35.4809,64694.0
2017-03-14 09:40:00,50.52,50.7,50.51,50.67,39231.0,35.5019,35.6284,35.4949,35.6073,39231.0
2017-03-14 09:50:00,50.67,50.67,50.48,50.49,45482.0,35.6073,35.6073,35.4738,35.4809,45482.0
2017-03-14 10:00:00,50.49,50.49,50.4,50.42,40752.0,35.4809,35.4809,35.4176,35.4317,40752.0
2017-03-14 10:10:00,50.43,50.47,50.32,50.32,57240.0,35.4387,35.4668,35.3614,35.3614,57240.0
2017-03-14 10:20:00,50.31,50.36,50.3,50.36,43231.0,35.3544,35.3895,35.3473,35.3895,43231.0
2017-03-14 10:30:00,50.37,50.46,50.31,50.45,60183.0,35.3965,35.4598,35.3544,35.4527,60183.0
2017-03-14 10:40:00,50.46,50.53,50.42,50.51,44728.0,35.4598,35.509,35.4317,35.4949,44728.0
2017-03-14 10:50:00,50.5,50.62,50.5,50.61,48658.0,35.4879,35.5722,35.4879,35.5652,48658.0
2017-03-14 11:00:00,50.61,50.66,50.55,50.55,37240.0,35.5652,35.6003,35.523,35.523,37240.0
2017-03-14 11:10:00,50.54,50.66,50.49,50.6,56797.0,35.516,35.6003,35.4809,35.5582,56797.0
2017-03-14 11:20:00,50.61,50.66,50.56,50.61,33218.0,35.5652,35.6003,35.53,35.5652,33218.0
2017-03-14 11:30:00,50.62,50.67,50.57,50.58,25082.0,35.5722,35.6073,35.5371,35.5441,25082.0
2017-03-14 11:40:00,50.59,50.66,50.58,50.62,16586.0,35.5511,35.6003,35.5441,35.5722,16586.0
2017-03-14 11:50:00,50.63,50.72,50.6,50.72,27070.0,35.5792,35.6425,35.5582,35.6425,27070.0
2017-03-14 12:00:00,50.73,50.79,50.63,50.63,52310.0,35.6495,35.6917,35.5792,35.5792,52310.0
2017-03-14 12:10:00,50.62,50.68,50.61,50.63,23987.0,35.5722,35.6144,35.5652,35.5792,23987.0
2017-03-14 12:20:00,50.63,50.67,50.62,50.66,20492.0,35.5792,35.6073,35.5722,35.6003,20492.0
2017-03-14 12:30:00,50.67,50.68,50.59,50.61,26765.0,35.6073,35.6144,35.5511,35.5652,26765.0
2017-03-14 12:40:00,50.6,50.67,50.59,50.65,22809.0,35.5582,35.6073,35.5511,35.5933,22809.0
2017-03-14 12:50:00,50.64,50.66,50.59,50.6,26823.0,35.5863,35.6003,35.5511,35.5582,26823.0
2017-03-14 13:00:00,50.59,50.68,50.59,50.66,30651.0,35.5511,35.6144,35.5511,35.6003,30651.0
2017-03-14 13:10:00,50.66,50.73,50.64,50.66,26996.0,35.6003,35.6495,35.5863,35.6003,26996.0
2017-03-14 13:20:00,50.66,50.68,50.63,50.67,25276.0,35.6003,35.6144,35.5792,35.6073,25276.0
2017-03-14 13:30:00,50.67,50.69,50.62,50.64,18073.0,35.6073,35.6214,35.5722,35.5863,18073.0
2017-03-14 13:40:00,50.63,50.63,50.57,50.6,20253.0,35.5792,35.5792,35.5371,35.5582,20253.0
2017-03-14 13:50:00,50.6,50.62,50.56,50.6,38985.0,35.5582,35.5722,35.53,35.5582,38985.0
2017-03-14 14:00:00,50.6,50.66,50.58,50.65,18595.0,35.5582,35.6003,35.5441,35.5933,18595.0
2017-03-14 14:10:00,50.64,50.68,50.6,50.61,35579.0,35.5863,35.6144,35.5582,35.5652,35579.0
2017-03-14 14:20:00,50.61,50.68,50.61,50.68,21623.0,35.5652,35.6144,35.5652,35.6144,21623.0
2017-03-14 14:30:00,50.67,50.77,50.67,50.74,19619.0,35.6073,35.6776,35.6073,35.6565,19619.0
2017-03-14 14:40:00,50.74,50.76,50.72,50.73,17452.0,35.6565,35.6706,35.6425,35.6495,17452.0
2017-03-14 14:50:00,50.73,50.75,50.7,50.75,20633.0,35.6495,35.6636,35.6284,35.6636,20633.0
2017-03-14 15:00:00,50.75,50.77,50.72,50.77,24213.0,35.6636,35.6776,35.6425,35.6776,24213.0
2017-03-14 15:10:00,50.76,50.77,50.74,50.76,22844.0,35.6706,35.6776,35.6565,35.6706,22844.0
2017-03-14 15:20:00,50.77,50.77,50.75,50.75,21872.0,35.6776,35.6776,35.6636,35.6636,21872.0
2017-03-14 15:30:00,50.75,50.8,50.74,50.78,52013.0,35.6636,35.6987,35.6565,35.6846,52013.0
2017-03-14 15:40:00,50.77,50.77,50.68,50.72,88109.0,35.6776,35.6776,35.6144,35.6425,88109.0
2017-03-14 15:50:00,50.72,50.73,50.64,50.68,190995.0,35.6425,35.6495,35.5863,35.6144,190995.0
2017-03-15 09:30:00,50.95,51.04,50.8,50.84,66892.0,35.8041,35.8674,35.6987,35.7268,66892.0
2017-03-15 09:40:00,50.84,50.96,50.73,50.87,37821.0,35.7268,35.8111,35.6495,35.7479,37821.0
2017-03-15 09:50:00,50.87,50.99,50.86,50.94,29724.0,35.7479,35.8322,35.7409,35.7971,29724.0
2017-03-15 10:00:00,50.94,50.95,50.83,50.86,22557.0,35.7971,35.8041,35.7198,35.7409,22557.0
2017-03-15 10:10:00,50.88,50.89,50.81,50.81,18490.0,35.7549,35.7619,35.7057,35.7057,18490.0
2017-03-15 10:20:00,50.82,50.9,50.81,50.89,35994.0,35.7128,35.769,35.7057,35.7619,35994.0
2017-03-15 10:30:00,50.89,50.89,50.81,50.84,59053.0,35.7619,35.7619,35.7057,35.7268,59053.0
2017-03-15 10:40:00,50.84,50.9,50.82,50.87,75070.0,35.7268,35.769,35.7128,35.7479,75070.0
2017-03-15 10:50:00,50.86,50.93,50.84,50.86,42889.0,35.7409,35.7901,35.7268,35.7409,42889.0
2017-03-15 11:00:00,50.86,50.92,50.86,50.88,40079.0,35.7409,35.783,35.7409,35.7549,40079.0
2017-03-15 11:10:00,50.89,50.98,50.86,50.98,31003.0,35.7619,35.8252,35.7409,35.8252,31003.0
2017-03-15 11:20:00,50.97,51.05,50.95,51.05,22808.0,35.8182,35.8744,35.8041,35.8744,22808.0
2017-03-15 11:30:00,51.04,51.07,51.0,51.06,33001.0,35.8674,35.8884,35.8392,35.8814,33001.0
2017-03-15 11:40:00,51.07,51.12,51.05,51.08,79357.0,35.8884,35.9236,35.8744,35.8955,79357.0
2017-03-15 11:50:00,51.07,51.14,51.07,51.13,28783.0,35.8884,35.9376,35.8884,35.9306,28783.0
2017-03-15 12:00:00,51.14,51.14,51.09,51.11,25768.0,35.9376,35.9376,35.9025,35.9165,25768.0
2017-03-15 12:10:00,51.11,51.17,51.11,51.15,42296.0,35.9165,35.9587,35.9165,35.9447,42296.0
2017-03-15 12:20:00,51.16,51.23,51.15,51.18,99609.0,35.9517,36.0009,35.9447,35.9657,99609.0
2017-03-15 12:30:00,51.18,51.22,51.15,51.19,31762.0,35.9657,35.9938,35.9447,35.9728,31762.0
2017-03-15 12:40:00,51.2,51.23,51.15,51.2,20053.0,35.9798,36.0009,35.9447,35.9798,20053.0
2017-03-15 12:50:00,51.19,51.21,51.17,51.19,25711.0,35.9728,35.9868,35.9587,35.9728,25711.0
2017-03-15 13:00:00,51.19,51.22,51.16,51.18,23344.0,35.9728,35.9938,35.9517,35.9657,23344.0
2017-03-15 13:10:00,51.19,51.21,51.12,51.12,35110.0,35.9728,35.9868,35.9236,35.9236,35110.0
2017-03-15 13:20:00,51.12,51.14,50.99,51.03,74449.0,35.9236,35.9376,35.8322,35.8603,74449.0
2017-03-15 13:30:00,51.03,51.03,50.93,51.01,61018.0,35.8603,35.8603,35.7901,35.8463,61018.0
2017-03-15 13:40:00,51.02,51.16,51.01,51.08,50874.0,35.8533,35.9517,35.8463,35.8955,50874.0
2017-03-15 13:50:00,51.08,51.14,51.05,51.12,41519.0,35.8955,35.9376,35.8744,35.9236,41519.0
2017-03-15 14:00:00,51.13,51.47,51.13,51.28,62331.0,35.9306,36.1695,35.9306,36.036,62331.0
2017-03-15 14:10:00,51.29,51.42,51.2,51.22,137704.0,36.043,36.1344,35.9798,35.9938,137704.0
2017-03-15 14:20:00,51.22,51.31,51.21,51.3,58733.0,35.9938,36.0571,35.9868,36.0501,58733.0
2017-03-15 14:30:00,51.3,51.31,51.12,51.18,43018.0,36.0501,36.0571,35.9236,35.9657,43018.0
2017-03-15 14:40:00,51.2,51.37,51.19,51.34,36777.0,35.9798,36.0993,35.9728,36.0782,36777.0
2017-03-15 14:50:00,51.33,51.38,51.27,51.31,32344.0,36.0711,36.1063,36.029,36.0571,32344.0
2017-03-15 15:00:00,51.33,51.37,51.29,51.31,33117.0,36.0711,36.0993,36.043,36.0571,33117.0
2017-03-15 15:10:00,51.31,51.51,51.31,51.5,55082.0,36.0571,36.1976,36.0571,36.1906,55082.0
2017-03-15 15:20:00,51.5,51.56,51.47,51.55,66758.0,36.1906,36.2328,36.1695,36.2257,66758.0
2017-03-15 15:30:00,51.55,51.61,51.53,51.53,129765.0,36.2257,36.2679,36.2117,36.2117,129765.0
2017-03-15 15:40:00,51.53,51.54,51.32,51.35,113216.0,36.2117,36.2187,36.0641,36.0852,113216.0
2017-03-15 15:50:00,51.34,51.43,51.34,51.36,203311.0,36.0782,36.1414,36.0782,36.0922,203311.0
2017-03-16 09:30:00,51.63,51.67,51.31,51.51,193202.0,36.282,36.3101,36.0571,36.1976,193202.0
2017-03-16 09:40:00,51.49,51.71,51.47,51.64,108448.0,36.1836,36.3382,36.1695,36.289,108448.0
2017-03-16 09:50:00,51.63,51.66,51.41,51.52,42210.0,36.282,36.303,36.1274,36.2047,42210.0
2017-03-16 10:00:00,51.52,51.67,51.44,51.64,79941.0,36.2047,36.3101,36.1484,36.289,79941.0
2017-03-16 10:10:00,51.65,51.7,51.5,51.52,81759.0,36.296,36.3312,36.1906,36.2047,81759.0
2017-03-16 10:20:00,51.52,51.6,51.52,51.55,69411.0,36.2047,36.2609,36.2047,36.2257,69411.0
2017-03-16 10:30:00,51.56,51.65,51.55,51.59,69594.0,36.2328,36.296,36.2257,36.2539,69594.0
2017-03-16 10:40:00,51.58,51.77,51.56,51.76,54458.0,36.2468,36.3803,36.2328,36.3733,54458.0
2017-03-16 10:50:00,51.75,51.81,51.63,51.71,61905.0,36.3663,36.4085,36.282,36.3382,61905.0
2017-03-16 11:00:00,51.71,51.76,51.58,51.71,64796.0,36.3382,36.3733,36.2468,36.3382,64796.0
2017-03-16 11:10:00,51.69,51.73,51.6,51.68,86294.0,36.3241,36.3522,36.2609,36.3171,86294.0
2017-03-16 11:20:00,51.68,51.7,51.54,51.63,42975.0,36.3171,36.3312,36.2187,36.282,42975.0
2017-03-16 11:30:00,51.63,51.65,51.51,51.57,40943.0,36.282,36.296,36.1976,36.2398,40943.0
2017-03-16 11:40:00,51.56,51.61,51.46,51.46,55414.0,36.2328,36.2679,36.1625,36.1625,55414.0
2017-03-16 11:50:00,51.46,51.56,51.43,51.55,54737.0,36.1625,36.2328,36.1414,36.2257,54737.0
2017-03-16 12:00:00,51.56,51.57,51.49,51.51,26411.0,36.2328,36.2398,36.1836,36.1976,26411.0
2017-03-16 12:10:00,51.51,51.57,51.48,51.56,24929.0,36.1976,36.2398,36.1766,36.2328,24929.0
2017-03-16 12:20:00,51.55,51.56,51.48,51.53,22626.0,36.2257,36.2328,36.1766,36.2117,22626.0
2017-03-16 12:30:00,51.53,51.56,51.46,51.5,21937.0,36.2117,36.2328,36.1625,36.1906,21937.0
2017-03-16 12:40:00,51.51,51.59,51.5,51.5,21944.0,36.1976,36.2539,36.1906,36.1906,21944.0
2017-03-16 12:50:00,51.49,51.55,51.48,51.54,19219.0,36.1836,36.2257,36.1766,36.2187,19219.0
2017-03-16 13:00:00,51.54,51.55,51.46,51.48,26357.0,36.2187,36.2257,36.1625,36.1766,26357.0
2017-03-16 13:10:00,51.47,51.52,51.43,51.46,41065.0,36.1695,36.2047,36.1414,36.1625,41065.0
2017-03-16 13:20:00,51.47,51.5,51.44,51.48,38545.0,36.1695,36.1906,36.1484,36.1766,38545.0
2017-03-16 13:30:00,51.48,51.56,51.48,51.52,30297.0,36.1766,36.2328,36.1766,36.2047,30297.0
2017-03-16 13:40:00,51.51,51.6,51.49,51.59,29453.0,36.1976,36.2609,36.1836,36.2539,29453.0
2017-03-16 13:50:00,51.58,51.6,51.53,51.53,32869.0,36.2468,36.2609,36.2117,36.2117,32869.0
2017-03-16 14:00:00,51.52,51.58,51.51,51.52,36512.0,36.2047,36.2468,36.1976,36.2047,36512.0
2017-03-16 14:10:00,51.53,51.56,51.49,51.5,37684.0,36.2117,36.2328,36.1836,36.1906,37684.0
2017-03-16 14:20:00,51.5,51.51,51.41,51.43,61260.0,36.1906,36.1976,36.1274,36.1414,61260.0
2017-03-16 14:30:00,51.43,51.55,51.41,51.41,91555.0,36.1414,36.2257,36.1274,36.1274,91555.0
2017-03-16 14:40:00,51.41,51.42,51.28,51.33,41411.0,36.1274,36.1344,36.036,36.0711,41411.0
2017-03-16 14:50:00,51.32,51.36,51.28,51.29,42185.0,36.0641,36.0922,36.036,36.043,42185.0
2017-03-16 15:00:00,51.29,51.34,51.23,51.29,63532.0,36.043,36.0782,36.0009,36.043,63532.0
2017-03-16 15:10:00,51.29,51.42,51.28,51.39,40619.0,36.043,36.1344,36.036,36.1133,40619.0
2017-03-16 15:20:00,51.39,51.43,51.37,51.41,38809.0,36.1133,36.1414,36.0993,36.1274,38809.0
2017-03-16 15:30:00,51.4,51.47,51.37,51.45,90111.0,36.1203,36.1695,36.0993,36.1555,90111.0
2017-03-16 15:40:00,51.46,51.53,51.41,51.43,104790.0,36.1625,36.2117,36.1274,36.1414,104790.0
2017-03-16 15:50:00,51.44,51.49,51.4,51.47,196197.0,36.1484,36.1836,36.1203,36.1695,196197.0
2017-03-17 09:30:00,51.67,51.79,51.56,51.67,394012.0,36.3101,36.3944,36.2328,36.3101,394012.0
2017-03-17 09:40:00,51.65,51.73,51.57,51.68,32198.0,36.296,36.3522,36.2398,36.3171,32198.0
2017-03-17 09:50:00,51.68,51.68,51.54,51.55,16090.0,36.3171,36.3171,36.2187,36.2257,16090.0
2017-03-17 10:00:00,51.54,51.69,51.53,51.65,36789.0,36.2187,36.3241,36.2117,36.296,36789.0
2017-03-17 10:10:00,51.65,51.7,51.58,51.65,30634.0,36.296,36.3312,36.2468,36.296,30634.0
2017-03-17 10:20:00,51.64,51.65,51.58,51.65,17050.0,36.289,36.296,36.2468,36.296,17050.0
2017-03-17 10:30:00,51.64,51.67,51.6,51.63,23934.0,36.289,36.3101,36.2609,36.282,23934.0
2017-03-17 10:40:00,51.65,51.68,51.59,51.63,40202.0,36.296,36.3171,36.2539,36.282,40202.0
2017-03-17 10:50:00,51.63,51.67,51.57,51.58,45861.0,36.282,36.3101,36.2398,36.2468,45861.0
2017-03-17 11:00:00,51.57,51.57,51.44,51.5,40485.0,36.2398,36.2398,36.1484,36.1906,40485.0
2017-03-17 11:10:00,51.49,51.56,51.46,51.46,31607.0,36.1836,36.2328,36.1625,36.1625,31607.0
2017-03-17 11:20:00,51.47,51.53,51.42,51.43,25536.0,36.1695,36.2117,36.1344,36.1414,25536.0
2017-03-17 11:30:00,51.44,51.48,51.39,51.41,30625.0,36.1484,36.1766,36.1133,36.1274,30625.0
2017-03-17 11:40:00,51.4,51.49,51.39,51.41,26031.0,36.1203,36.1836,36.1133,36.1274,26031.0
2017-03-17 11:50:00,51.4,51.41,51.31,51.39,81094.0,36.1203,36.1274,36.0571,36.1133,81094.0
2017-03-17 12:00:00,51.38,51.46,51.35,51.39,39950.0,36.1063,36.1625,36.0852,36.1133,39950.0
2017-03-17 12:10:00,51.4,51.4,51.35,51.38,31955.0,36.1203,36.1203,36.0852,36.1063,31955.0
2017-03-17 12:20:00,51.38,51.4,51.32,51.36,41533.0,36.1063,36.1203,36.0641,36.0922,41533.0
2017-03-17 12:30:00,51.38,51.41,51.36,51.36,29464.0,36.1063,36.1274,36.0922,36.0922,29464.0
2017-03-17 12:40:00,51.35,51.39,51.33,51.37,30435.0,36.0852,36.1133,36.0711,36.0993,30435.0
2017-03-17 12:50:00,51.37,51.42,51.35,51.42,31977.0,36.0993,36.1344,36.0852,36.1344,31977.0
2017-03-17 13:00:00,51.42,51.52,51.42,51.48,22066.0,36.1344,36.2047,36.1344,36.1766,22066.0
2017-03-17 13:10:00,51.5,51.51,51.45,51.46,13285.0,36.1906,36.1976,36.1555,36.1625,13285.0
2017-03-17 13:20:00,51.45,51.47,51.4,51.46,15202.0,36.1555,36.1695,36.1203,36.1625,15202.0
2017-03-17 13:30:00,51.46,51.48,51.42,51.43,11690.0,36.1625,36.1766,36.1344,36.1414,11690.0
2017-03-17 13:40:00,51.44,51.44,51.4,51.42,12898.0,36.1484,36.1484,36.1203,36.1344,12898.0
2017-03-17 13:50:00,51.42,51.42,51.38,51.41,19567.0,36.1344,36.1344,36.1063,36.1274,19567.0
2017-03-17 14:00:00,51.41,51.49,51.4,51.47,14617.0,36.1274,36.1836,36.1203,36.1695,14617.0
2017-03-17 14:10:00,51.46,51.48,51.44,51.47,17344.0,36.1625,36.1766,36.1484,36.1695,17344.0
2017-03-17 14:20:00,51.47,51.5,51.46,51.46,18374.0,36.1695,36.1906,36.1625,36.1625,18374.0
2017-03-17 14:30:00,51.47,51.6,51.46,51.51,63993.0,36.1695,36.2609,36.1625,36.1976,63993.0
2017-03-17 14:40:00,51.51,51.57,51.5,51.54,23070.0,36.1976,36.2398,36.1906,36.2187,23070.0
2017-03-17 14:50:00,51.54,51.56,51.52,51.54,17257.0,36.2187,36.2328,36.2047,36.2187,17257.0
2017-03-17 15:00:00,51.54,51.57,51.52,51.54,35890.0,36.2187,36.2398,36.2047,36.2187,35890.0
2017-03-17 15:10:00,51.53,51.54,51.45,51.47,39664.0,36.2117,36.2187,36.1555,36.1695,39664.0
2017-03-17 15:20:00,51.48,51.48,51.39,51.4,30270.0,36.1766,36.1766,36.1133,36.1203,30270.0
2017-03-17 15:30:00,51.4,51.44,51.38,51.43,56761.0,36.1203,36.1484,36.1063,36.1414,56761.0
2017-03-17 15:40:00,51.43,51.44,51.24,51.36,135291.0,36.1414,36.1484,36.0079,36.0922,135291.0
2017-03-17 15:50:00,51.37,51.42,51.29,51.36,255868.0,36.0993,36.1344,36.043,36.0922,255868.0
2017-03-20 09:30:00,51.48,51.5,51.06,51.36,66704.0,36.1766,36.1906,35.8814,36.0922,66704.0
2017-03-20 09:40:00,51.37,51.47,51.35,51.41,53744.0,36.0993,36.1695,36.0852,36.1274,53744.0
2017-03-20 09:50:00,51.42,51.44,51.33,51.34,22501.0,36.1344,36.1484,36.0711,36.0782,22501.0
2017-03-20 10:00:00,51.33,51.45,51.32,51.44,45698.0,36.0711,36.1555,36.0641,36.1484,45698.0
2017-03-20 10:10:00,51.45,51.71,51.44,51.71,33947.0,36.1555,36.3382,36.1484,36.3382,33947.0
2017-03-20 10:20:00,51.69,51.75,51.65,51.71,63841.0,36.3241,36.3663,36.296,36.3382,63841.0
2017-03-20 10:30:00,51.7,51.73,51.62,51.62,51521.0,36.3312,36.3522,36.2749,36.2749,51521.0
2017-03-20 10:40:00,51.63,51.78,51.61,51.78,59337.0,36.282,36.3874,36.2679,36.3874,59337.0
2017-03-20 10:50:00,51.77,51.82,51.7,51.82,26408.0,36.3803,36.4155,36.3312,36.4155,26408.0
2017-03-20 11:00:00,51.8,51.96,51.79,51.95,58014.0,36.4014,36.5139,36.3944,36.5068,58014.0
2017-03-20 11:10:00,51.94,51.98,51.88,51.93,36496.0,36.4998,36.5279,36.4576,36.4928,36496.0
2017-03-20 11:20:00,51.93,51.99,51.85,51.98,31413.0,36.4928,36.5349,36.4366,36.5279,31413.0
2017-03-20 11:30:00,51.98,51.99,51.88,51.9,27777.0,36.5279,36.5349,36.4576,36.4717,27777.0
2017-03-20 11:40:00,51.89,51.93,51.86,51.91,26756.0,36.4647,36.4928,36.4436,36.4787,26756.0
2017-03-20 11:50:00,51.91,51.98,51.91,51.94,19977.0,36.4787,36.5279,36.4787,36.4998,19977.0
2017-03-20 12:00:00,51.95,51.98,51.91,51.93,36989.0,36.5068,36.5279,36.4787,36.4928,36989.0
2017-03-20 12:10:00,51.94,52.0,51.93,51.93,52625.0,36.4998,36.542,36.4928,36.4928,52625.0
2017-03-20 12:20:00,51.94,52.06,51.94,52.02,33960.0,36.4998,36.5841,36.4998,36.556,33960.0
2017-03-20 12:30:00,52.02,52.02,51.89,51.9,16063.0,36.556,36.556,36.4647,36.4717,16063.0
2017-03-20 12:40:00,51.89,51.97,51.89,51.9,18777.0,36.4647,36.5209,36.4647,36.4717,18777.0
2017-03-20 12:50:00,51.9,51.95,51.86,51.89,13521.0,36.4717,36.5068,36.4436,36.4647,13521.0
2017-03-20 13:00:00,51.89,51.91,51.83,51.91,21376.0,36.4647,36.4787,36.4225,36.4787,21376.0
2017-03-20 13:10:00,51.91,52.0,51.9,51.99,15246.0,36.4787,36.542,36.4717,36.5349,15246.0
2017-03-20 13:20:00,51.98,52.04,51.97,52.02,17476.0,36.5279,36.5701,36.5209,36.556,17476.0
2017-03-20 13:30:00,52.02,52.05,51.92,51.92,11818.0,36.556,36.5771,36.4858,36.4858,11818.0
2017-03-20 13:40:00,51.91,51.92,51.81,51.87,34813.0,36.4787,36.4858,36.4085,36.4506,34813.0
2017-03-20 13:50:00,51.87,51.89,51.83,51.87,16883.0,36.4506,36.4647,36.4225,36.4506,16883.0
2017-03-20 14:00:00,51.88,51.99,51.84,51.99,64653.0,36.4576,36.5349,36.4295,36.5349,64653.0
2017-03-20 14:10:00,52.0,52.01,51.95,51.99,30770.0,36.542,36.549,36.5068,36.5349,30770.0
2017-03-20 14:20:00,51.98,52.05,51.94,51.98,47873.0,36.5279,36.5771,36.4998,36.5279,47873.0
2017-03-20 14:30:00,51.98,52.05,51.94,51.99,46101.0,36.5279,36.5771,36.4998,36.5349,46101.0
2017-03-20 14:40:00,52.0,52.06,51.96,51.97,23546.0,36.542,36.5841,36.5139,36.5209,23546.0
2017-03-20 14:50:00,51.98,52.05,51.96,52.05,25838.0,36.5279,36.5771,36.5139,36.5771,25838.0
2017-03-20 15:00:00,52.05,52.09,52.02,52.04,31339.0,36.5771,36.6052,36.556,36.5701,31339.0
2017-03-20 15:10:00,52.04,52.14,52.04,52.12,59747.0,36.5701,36.6404,36.5701,36.6263,59747.0
2017-03-20 15:20:00,52.13,52.19,52.12,52.13,56742.0,36.6333,36.6755,36.6263,36.6333,56742.0
2017-03-20 15:30:00,52.13,52.2,52.12,52.16,64389.0,36.6333,36.6825,36.6263,36.6544,64389.0
2017-03-20 15:40:00,52.16,52.27,52.15,52.23,151993.0,36.6544,36.7317,36.6474,36.7036,151993.0
2017-03-20 15:50:00,52.23,52.26,52.2,52.22,309011.0,36.7036,36.7247,36.6825,36.6966,309011.0
2017-03-21 09:30:00,52.37,52.47,52.18,52.36,109031.0,36.802,36.8723,36.6685,36.795,109031.0
2017-03-21 09:40:00,52.3,52.41,52.25,52.35,72876.0,36.7528,36.8301,36.7177,36.7879,72876.0
2017-03-21 09:50:00,52.35,52.37,52.19,52.19,18954.0,36.7879,36.802,36.6755,36.6755,18954.0
2017-03-21 10:00:00,52.17,52.22,52.04,52.05,23000.0,36.6614,36.6966,36.5701,36.5771,23000.0
2017-03-21 10:10:00,52.05,52.06,51.91,51.93,80676.0,36.5771,36.5841,36.4787,36.4928,80676.0
2017-03-21 10:20:00,51.93,51.93,51.65,51.7,41745.0,36.4928,36.4928,36.296,36.3312,41745.0
2017-03-21 10:30:00,51.69,51.73,51.62,51.73,40864.0,36.3241,36.3522,36.2749,36.3522,40864.0
2017-03-21 10:40:00,51.73,51.75,51.58,51.6,49619.0,36.3522,36.3663,36.2468,36.2609,49619.0
2017-03-21 10:50:00,51.6,51.65,51.56,51.58,138481.0,36.2609,36.296,36.2328,36.2468,138481.0
2017-03-21 11:00:00,51.58,51.62,51.49,51.62,90569.0,36.2468,36.2749,36.1836,36.2749,90569.0
2017-03-21 11:10:00,51.62,51.71,51.43,51.44,91825.0,36.2749,36.3382,36.1414,36.1484,91825.0
2017-03-21 11:20:00,51.43,51.51,51.4,51.48,50639.0,36.1414,36.1976,36.1203,36.1766,50639.0
2017-03-21 11:30:00,51.48,51.48,51.29,51.41,50555.0,36.1766,36.1766,36.043,36.1274,50555.0
2017-03-21 11:40:00,51.41,51.5,51.39,51.43,49459.0,36.1274,36.1906,36.1133,36.1414,49459.0
2017-03-21 11:50:00,51.43,51.48,51.38,51.48,68101.0,36.1414,36.1766,36.1063,36.1766,68101.0
2017-03-21 12:00:00,51.47,51.48,51.33,51.42,69126.0,36.1695,36.1766,36.0711,36.1344,69126.0
2017-03-21 12:10:00,51.42,51.42,51.23,51.25,41003.0,36.1344,36.1344,36.0009,36.0149,41003.0
2017-03-21 12:20:00,51.26,51.29,51.16,51.27,29671.0,36.022,36.043,35.9517,36.029,29671.0
2017-03-21 12:30:00,51.27,51.3,51.21,51.22,25028.0,36.029,36.0501,35.9868,35.9938,25028.0
2017-03-21 12:40:00,51.23,51.29,51.16,51.24,78462.0,36.0009,36.043,35.9517,36.0079,78462.0
2017-03-21 12:50:00,51.23,51.34,51.22,51.32,76347.0,36.0009,36.0782,35.9938,36.0641,76347.0
2017-03-21 13:00:00,51.32,51.32,51.23,51.23,36492.0,36.0641,36.0641,36.0009,36.0009,36492.0
2017-03-21 13:10:00,51.23,51.27,51.16,51.21,35854.0,36.0009,36.029,35.9517,35.9868,35854.0
2017-03-21 13:20:00,51.21,51.25,51.13,51.15,48782.0,35.9868,36.0149,35.9306,35.9447,48782.0
2017-03-21 13:30:00,51.15,51.18,50.96,50.99,36956.0,35.9447,35.9657,35.8111,35.8322,36956.0
2017-03-21 13:40:00,50.99,50.99,50.89,50.93,35064.0,35.8322,35.8322,35.7619,35.7901,35064.0
2017-03-21 13:50:00,50.93,50.94,50.78,50.79,62529.0,35.7901,35.7971,35.6846,35.6917,62529.0
2017-03-21 14:00:00,50.77,50.92,50.77,50.92,41634.0,35.6776,35.783,35.6776,35.783,41634.0
2017-03-21 14:10:00,50.91,51.01,50.84,51.0,38993.0,35.776,35.8463,35.7268,35.8392,38993.0
2017-03-21 14:20:00,51.0,51.17,50.99,51.11,76041.0,35.8392,35.9587,35.8322,35.9165,76041.0
2017-03-21 14:30:00,51.11,51.23,51.08,51.16,42881.0,35.9165,36.0009,35.8955,35.9517,42881.0
2017-03-21 14:40:00,51.16,51.16,51.04,51.11,53576.0,35.9517,35.9517,35.8674,35.9165,53576.0
2017-03-21 14:50:00,51.11,51.19,51.05,51.13,43193.0,35.9165,35.9728,35.8744,35.9306,43193.0
2017-03-21 15:00:00,51.12,51.17,51.08,51.14,40961.0,35.9236,35.9587,35.8955,35.9376,40961.0
2017-03-21 15:10:00,51.13,51.18,51.06,51.12,48549.0,35.9306,35.9657,35.8814,35.9236,48549.0
2017-03-21 15:20:00,51.13,51.24,51.05,51.23,79874.0,35.9306,36.0079,35.8744,36.0009,79874.0
2017-03-21 15:30:00,51.22,51.23,51.02,51.02,102015.0,35.9938,36.0009,35.8533,35.8533,102015.0
2017-03-21 15:40:00,51.01,51.04,50.84,50.91,177804.0,35.8463,35.8674,35.7268,35.776,177804.0
2017-03-21 15:50:00,50.91,50.97,50.84,50.93,276609.0,35.776,35.8182,35.7268,35.7901,276609.0
2017-03-22 09:30:00,51.03,51.1,50.81,50.87,53866.0,35.8603,35.9095,35.7057,35.7479,53866.0
2017-03-22 09:40:00,50.88,51.11,50.85,51.0,18891.0,35.7549,35.9165,35.7338,35.8392,18891.0
2017-03-22 09:50:00,51.03,51.03,50.78,50.78,19461.0,35.8603,35.8603,35.6846,35.6846,19461.0
2017-03-22 10:00:00,50.81,50.86,50.72,50.75,35523.0,35.7057,35.7409,35.6425,35.6636,35523.0
2017-03-22 10:10:00,50.76,50.78,50.67,50.69,30184.0,35.6706,35.6846,35.6073,35.6214,30184.0
2017-03-22 10:20:00,50.68,50.74,50.63,50.67,43345.0,35.6144,35.6565,35.5792,35.6073,43345.0
2017-03-22 10:30:00,50.67,50.9,50.59,50.87,46572.0,35.6073,35.769,35.5511,35.7479,46572.0
2017-03-22 10:40:00,50.9,50.91,50.79,50.86,26102.0,35.769,35.776,35.6917,35.7409,26102.0
2017-03-22 10:50:00,50.88,50.93,50.82,50.89,29199.0,35.7549,35.7901,35.7128,35.7619,29199.0
2017-03-22 11:00:00,50.9,50.91,50.8,50.87,22782.0,35.769,35.776,35.6987,35.7479,22782.0
2017-03-22 11:10:00,50.88,51.13,50.86,51.13,35171.0,35.7549,35.9306,35.7409,35.9306,35171.0
2017-03-22 11:20:00,51.14,51.25,51.12,51.24,27480.0,35.9376,36.0149,35.9236,36.0079,27480.0
2017-03-22 11:30:00,51.24,51.32,51.24,51.3,50443.0,36.0079,36.0641,36.0079,36.0501,50443.0
2017-03-22 11:40:00,51.31,51.42,51.3,51.4,41014.0,36.0571,36.1344,36.0501,36.1203,41014.0
2017-03-22 11:50:00,51.38,51.41,51.29,51.29,75330.0,36.1063,36.1274,36.043,36.043,75330.0
2017-03-22 12:00:00,51.3,51.33,51.26,51.26,19898.0,36.0501,36.0711,36.022,36.022,19898.0
2017-03-22 12:10:00,51.27,51.28,51.23,51.25,59875.0,36.029,36.036,36.0009,36.0149,59875.0
2017-03-22 12:20:00,51.23,51.27,51.18,51.18,24003.0,36.0009,36.029,35.9657,35.9657,24003.0
2017-03-22 12:30:00,51.19,51.22,51.15,51.16,26194.0,35.9728,35.9938,35.9447,35.9517,26194.0
2017-03-22 12:40:00,51.15,51.16,51.12,51.13,20950.0,35.9447,35.9517,35.9236,35.9306,20950.0
2017-03-22 12:50:00,51.12,51.14,51.06,51.11,19015.0,35.9236,35.9376,35.8814,35.9165,19015.0
2017-03-22 13:00:00,51.11,51.11,51.0,51.05,26157.0,35.9165,35.9165,35.8392,35.8744,26157.0
2017-03-22 13:10:00,51.06,51.15,51.04,51.14,19853.0,35.8814,35.9447,35.8674,35.9376,19853.0
2017-03-22 13:20:00,51.15,51.16,51.08,51.12,14171.0,35.9447,35.9517,35.8955,35.9236,14171.0
2017-03-22 13:30:00,51.11,51.21,51.08,51.19,16536.0,35.9165,35.9868,35.8955,35.9728,16536.0
2017-03-22 13:40:00,51.19,51.2,51.09,51.12,33499.0,35.9728,35.9798,35.9025,35.9236,33499.0
2017-03-22 13:50:00,51.12,51.12,51.06,51.08,22856.0,35.9236,35.9236,35.8814,35.8955,22856.0
2017-03-22 14:00:00,51.08,51.2,51.07,51.18,27466.0,35.8955,35.9798,35.8884,35.9657,27466.0
2017-03-22 14:10:00,51.16,51.18,51.09,51.11,12625.0,35.9517,35.9657,35.9025,35.9165,12625.0
2017-03-22 14:20:00,51.11,51.15,51.05,51.05,18237.0,35.9165,35.9447,35.8744,35.8744,18237.0
2017-03-22 14:30:00,51.04,51.13,51.04,51.13,18558.0,35.8674,35.9306,35.8674,35.9306,18558.0
2017-03-22 14:40:00,51.14,51.15,51.09,51.14,17853.0,35.9376,35.9447,35.9025,35.9376,17853.0
2017-03-22 14:50:00,51.14,51.14,51.03,51.07,29512.0,35.9376,35.9376,35.8603,35.8884,29512.0
2017-03-22 15:00:00,51.07,51.1,51.03,51.09,22111.0,35.8884,35.9095,35.8603,35.9025,22111.0
2017-03-22 15:10:00,51.08,51.22,51.07,51.21,29950.0,35.8955,35.9938,35.8884,35.9868,29950.0
2017-03-22 15:20:00,51.21,51.24,51.14,51.14,25488.0,35.9868,36.0079,35.9376,35.9376,25488.0
2017-03-22 15:30:00,51.14,51.16,51.08,51.11,47002.0,35.9376,35.9517,35.8955,35.9165,47002.0
2017-03-22 15:40:00,51.12,51.17,51.09,51.16,60701.0,35.9236,35.9587,35.9025,35.9517,60701.0
2017-03-22 15:50:00,51.16,51.23,51.15,51.18,119966.0,35.9517,36.0009,35.9447,35.9657,119966.0
2017-03-23 09:30:00,51.2,51.3,51.05,51.2,37441.0,35.9798,36.0501,35.8744,35.9798,37441.0
2017-03-23 09:40:00,51.19,51.3,51.19,51.24,15820.0,35.9728,36.0501,35.9728,36.0079,15820.0
2017-03-23 09:50:00,51.24,51.28,51.15,51.23,23112.0,36.0079,36.036,35.9447,36.0009,23112.0
2017-03-23 10:00:00,51.25,51.3,51.24,51.26,20825.0,36.0149,36.0501,36.0079,36.022,20825.0
2017-03-23 10:10:00,51.27,51.33,51.23,51.28,16772.0,36.029,36.0711,36.0009,36.036,16772.0
2017-03-23 10:20:00,51.29,51.4,51.29,51.36,23995.0,36.043,36.1203,36.043,36.0922,23995.0
2017-03-23 10:30:00,51.34,51.43,51.29,51.42,40975.0,36.0782,36.1414,36.043,36.1344,40975.0
2017-03-23 10:40:00,51.43,51.46,51.37,51.41,15819.0,36.1414,36.1625,36.0993,36.1274,15819.0
2017-03-23 10:50:00,51.41,51.47,51.39,51.43,90776.0,36.1274,36.1695,36.1133,36.1414,90776.0
2017-03-23 11:00:00,51.43,51.54,51.41,51.53,27042.0,36.1414,36.2187,36.1274,36.2117,27042.0
2017-03-23 11:10:00,51.53,51.85,51.51,51.73,97645.0,36.2117,36.4366,36.1976,36.3522,97645.0
2017-03-23 11:20:00,51.74,51.83,51.71,51.81,96485.0,36.3593,36.4225,36.3382,36.4085,96485.0
2017-03-23 11:30:00,51.8,51.89,51.76,51.89,33637.0,36.4014,36.4647,36.3733,36.4647,33637.0
2017-03-23 11:40:00,51.88,51.89,51.74,51.79,52306.0,36.4576,36.4647,36.3593,36.3944,52306.0
2017-03-23 11:50:00,51.8,51.86,51.79,51.79,99015.0,36.4014,36.4436,36.3944,36.3944,99015.0
2017-03-23 12:00:00,51.79,51.84,51.76,51.79,24381.0,36.3944,36.4295,36.3733,36.3944,24381.0
2017-03-23 12:10:00,51.78,51.78,51.71,51.75,26943.0,36.3874,36.3874,36.3382,36.3663,26943.0
2017-03-23 12:20:00,51.74,51.76,51.72,51.73,15357.0,36.3593,36.3733,36.3452,36.3522,15357.0
2017-03-23 12:30:00,51.72,51.73,51.68,51.72,15568.0,36.3452,36.3522,36.3171,36.3452,15568.0
2017-03-23 12:40:00,51.72,51.72,51.67,51.69,15142.0,36.3452,36.3452,36.3101,36.3241,15142.0
2017-03-23 12:50:00,51.69,51.74,51.65,51.74,33253.0,36.3241,36.3593,36.296,36.3593,33253.0
2017-03-23 13:00:00,51.73,51.74,51.54,51.54,16470.0,36.3522,36.3593,36.2187,36.2187,16470.0
2017-03-23 13:10:00,51.52,51.59,51.49,51.57,18240.0,36.2047,36.2539,36.1836,36.2398,18240.0
2017-03-23 13:20:00,51.56,51.6,51.5,51.5,27018.0,36.2328,36.2609,36.1906,36.1906,27018.0
2017-03-23 13:30:00,51.51,51.54,51.47,51.48,27952.0,36.1976,36.2187,36.1695,36.1766,27952.0
2017-03-23 13:40:00,51.48,51.6,51.46,51.6,14510.0,36.1766,36.2609,36.1625,36.2609,14510.0
2017-03-23 13:50:00,51.59,51.65,51.57,51.57,14224.0,36.2539,36.296,36.2398,36.2398,14224.0
2017-03-23 14:00:00,51.56,51.58,51.49,51.53,28341.0,36.2328,36.2468,36.1836,36.2117,28341.0
2017-03-23 14:10:00,51.53,51.54,51.47,51.47,32060.0,36.2117,36.2187,36.1695,36.1695,32060.0
2017-03-23 14:20:00,51.48,51.49,51.37,51.38,31737.0,36.1766,36.1836,36.0993,36.1063,31737.0
2017-03-23 14:30:00,51.38,51.44,51.35,51.43,28668.0,36.1063,36.1484,36.0852,36.1414,28668.0
2017-03-23 14:40:00,51.43,51.45,51.39,51.43,16376.0,36.1414,36.1555,36.1133,36.1414,16376.0
2017-03-23 14:50:00,51.43,51.52,51.42,51.42,16392.0,36.1414,36.2047,36.1344,36.1344,16392.0
2017-03-23 15:00:00,51.41,51.45,51.39,51.43,19990.0,36.1274,36.1555,36.1133,36.1414,19990.0
2017-03-23 15:10:00,51.42,51.44,51.3,51.32,27668.0,36.1344,36.1484,36.0501,36.0641,27668.0
2017-03-23 15:20:00,51.32,51.38,51.27,51.27,24779.0,36.0641,36.1063,36.029,36.029,24779.0
2017-03-23 15:30:00,51.28,51.29,51.16,51.26,29596.0,36.036,36.043,35.9517,36.022,29596.0
2017-03-23 15:40:00,51.25,51.3,51.18,51.3,62120.0,36.0149,36.0501,35.9657,36.0501,62120.0
2017-03-23 15:50:00,51.29,51.38,51.2,51.32,222078.0,36.043,36.1063,35.9798,36.0641,222078.0
2017-03-24 09:30:00,51.4,51.48,51.14,51.36,23346.0,36.1203,36.1766,35.9376,36.0922,23346.0
2017-03-24 09:40:00,51.36,51.42,51.27,51.34,15199.0,36.0922,36.1344,36.029,36.0782,15199.0
2017-03-24 09:50:00,51.33,51.34,51.26,51.29,22870.0,36.0711,36.0782,36.022,36.043,22870.0
2017-03-24 10:00:00,51.31,51.32,51.21,51.28,23304.0,36.0571,36.0641,35.9868,36.036,23304.0
2017-03-24 10:10:00,51.27,51.28,51.2,51.26,16938.0,36.029,36.036,35.9798,36.022,16938.0
2017-03-24 10:20:00,51.24,51.25,51.13,51.19,13723.0,36.0079,36.0149,35.9306,35.9728,13723.0
2017-03-24 10:30:00,51.18,51.21,51.09,51.09,24806.0,35.9657,35.9868,35.9025,35.9025,24806.0
2017-03-24 10:40:00,51.09,51.16,51.09,51.15,20798.0,35.9025,35.9517,35.9025,35.9447,20798.0
2017-03-24 10:50:00,51.15,51.2,51.1,51.15,37452.0,35.9447,35.9798,35.9095,35.9447,37452.0
2017-03-24 11:00:00,51.16,51.22,51.12,51.16,23803.0,35.9517,35.9938,35.9236,35.9517,23803.0
2017-03-24 11:10:00,51.15,51.15,51.05,51.06,25261.0,35.9447,35.9447,35.8744,35.8814,25261.0
2017-03-24 11:20:00,51.06,51.06,50.9,50.91,28352.0,35.8814,35.8814,35.769,35.776,28352.0
2017-03-24 11:30:00,50.91,50.99,50.9,50.94,24872.0,35.776,35.8322,35.769,35.7971,24872.0
2017-03-24 11:40:00,50.94,50.95,50.88,50.88,15904.0,35.7971,35.8041,35.7549,35.7549,15904.0
2017-03-24 11:50:00,50.88,50.95,50.88,50.91,24272.0,35.7549,35.8041,35.7549,35.776,24272.0
2017-03-24 12:00:00,50.9,50.9,50.85,50.86,22336.0,35.769,35.769,35.7338,35.7409,22336.0
2017-03-24 12:10:00,50.86,50.89,50.74,50.75,26877.0,35.7409,35.7619,35.6565,35.6636,26877.0
2017-03-24 12:20:00,50.75,50.75,50.64,50.72,41875.0,35.6636,35.6636,35.5863,35.6425,41875.0
2017-03-24 12:30:00,50.73,50.75,50.65,50.68,36123.0,35.6495,35.6636,35.5933,35.6144,36123.0
2017-03-24 12:40:00,50.69,50.73,50.66,50.71,26163.0,35.6214,35.6495,35.6003,35.6355,26163.0
2017-03-24 12:50:00,50.7,50.73,50.61,50.66,27392.0,35.6284,35.6495,35.5652,35.6003,27392.0
2017-03-24 13:00:00,50.68,50.72,50.58,50.61,26447.0,35.6144,35.6425,35.5441,35.5652,26447.0
2017-03-24 13:10:00,50.61,50.66,50.6,50.62,28278.0,35.5652,35.6003,35.5582,35.5722,28278.0
2017-03-24 13:20:00,50.63,50.79,50.63,50.78,30794.0,35.5792,35.6917,35.5792,35.6846,30794.0
2017-03-24 13:30:00,50.78,50.78,50.72,50.72,14710.0,35.6846,35.6846,35.6425,35.6425,14710.0
2017-03-24 13:40:00,50.72,50.76,50.71,50.74,24101.0,35.6425,35.6706,35.6355,35.6565,24101.0
2017-03-24 13:50:00,50.73,50.73,50.61,50.62,14817.0,35.6495,35.6495,35.5652,35.5722,14817.0
2017-03-24 14:00:00,50.64,50.7,50.63,50.64,26099.0,35.5863,35.6284,35.5792,35.5863,26099.0
2017-03-24 14:10:00,50.63,50.66,50.61,50.65,25497.0,35.5792,35.6003,35.5652,35.5933,25497.0
2017-03-24 14:20:00,50.66,50.71,50.64,50.71,52572.0,35.6003,35.6355,35.5863,35.6355,52572.0
2017-03-24 14:30:00,50.71,50.73,50.69,50.71,23720.0,35.6355,35.6495,35.6214,35.6355,23720.0
2017-03-24 14:40:00,50.7,50.72,50.68,50.69,84033.0,35.6284,35.6425,35.6144,35.6214,84033.0
2017-03-24 14:50:00,50.68,50.68,50.56,50.57,39747.0,35.6144,35.6144,35.53,35.5371,39747.0
2017-03-24 15:00:00,50.59,50.73,50.56,50.7,201551.0,35.5511,35.6495,35.53,35.6284,201551.0
2017-03-24 15:10:00,50.69,50.71,50.61,50.61,85952.0,35.6214,35.6355,35.5652,35.5652,85952.0
2017-03-24 15:20:00,50.6,50.7,50.57,50.7,31634.0,35.5582,35.6284,35.5371,35.6284,31634.0
2017-03-24 15:30:00,50.69,50.88,50.59,50.88,81901.0,35.6214,35.7549,35.5511,35.7549,81901.0
2017-03-24 15:40:00,50.88,50.98,50.76,50.8,171617.0,35.7549,35.8252,35.6706,35.6987,171617.0
2017-03-24 15:50:00,50.8,50.92,50.78,50.82,178160.0,35.6987,35.783,35.6846,35.7128,178160.0
2017-03-27 09:30:00,50.21,50.27,49.86,49.89,139230.0,35.2841,35.3263,35.0381,35.0592,139230.0
2017-03-27 09:40:00,49.89,49.9,49.71,49.84,34477.0,35.0592,35.0662,34.9327,35.0241,34477.0
2017-03-27 09:50:00,49.85,49.98,49.77,49.81,70916.0,35.0311,35.1225,34.9749,35.003,70916.0
2017-03-27 10:00:00,49.77,49.82,49.62,49.66,69462.0,34.9749,35.01,34.8695,34.8976,69462.0
2017-03-27 10:10:00,49.65,49.79,49.64,49.66,48792.0,34.8906,34.9889,34.8835,34.8976,48792.0
2017-03-27 10:20:00,49.66,49.79,49.62,49.77,103472.0,34.8976,34.9889,34.8695,34.9749,103472.0
2017-03-27 10:30:00,49.77,49.99,49.76,49.87,53410.0,34.9749,35.1295,34.9679,35.0452,53410.0
2017-03-27 10:40:00,49.87,49.96,49.85,49.91,52494.0,35.0452,35.1084,35.0311,35.0733,52494.0
2017-03-27 10:50:00,49.89,49.96,49.86,49.95,51730.0,35.0592,35.1084,35.0381,35.1014,51730.0
2017-03-27 11:00:00,49.95,50.01,49.87,49.9,36994.0,35.1014,35.1435,35.0452,35.0662,36994.0
2017-03-27 11:10:00,49.89,49.9,49.75,49.81,19208.0,35.0592,35.0662,34.9608,35.003,19208.0
2017-03-27 11:20:00,49.79,49.82,49.74,49.82,28103.0,34.9889,35.01,34.9538,35.01,28103.0
2017-03-27 11:30:00,49.8,49.91,49.8,49.89,35124.0,34.996,35.0733,34.996,35.0592,35124.0
2017-03-27 11:40:00,49.89,49.95,49.87,49.87,18076.0,35.0592,35.1014,35.0452,35.0452,18076.0
2017-03-27 11:50:00,49.87,49.87,49.76,49.84,42438.0,35.0452,35.0452,34.9679,35.0241,42438.0
2017-03-27 12:00:00,49.83,49.92,49.78,49.85,55054.0,35.0171,35.0803,34.9819,35.0311,55054.0
2017-03-27 12:10:00,49.85,49.89,49.81,49.89,22740.0,35.0311,35.0592,35.003,35.0592,22740.0
2017-03-27 12:20:00,49.88,49.92,49.86,49.89,22807.0,35.0522,35.0803,35.0381,35.0592,22807.0
2017-03-27 12:30:00,49.9,49.92,49.86,49.86,16533.0,35.0662,35.0803,35.0381,35.0381,16533.0
2017-03-27 12:40:00,49.86,49.92,49.85,49.9,21862.0,35.0381,35.0803,35.0311,35.0662,21862.0
2017-03-27 12:50:00,49.9,49.95,49.9,49.93,25437.0,35.0662,35.1014,35.0662,35.0873,25437.0
2017-03-27 13:00:00,49.92,50.02,49.91,50.0,39703.0,35.0803,35.1506,35.0733,35.1365,39703.0
2017-03-27 13:10:00,50.0,50.0,49.9,49.9,22649.0,35.1365,35.1365,35.0662,35.0662,22649.0
2017-03-27 13:20:00,49.9,49.98,49.86,49.88,32836.0,35.0662,35.1225,35.0381,35.0522,32836.0
2017-03-27 13:30:00,49.88,49.88,49.79,49.81,31896.0,35.0522,35.0522,34.9889,35.003,31896.0
2017-03-27 13:40:00,49.81,49.86,49.8,49.82,18474.0,35.003,35.0381,34.996,35.01,18474.0
2017-03-27 13:50:00,49.82,49.86,49.78,49.83,40220.0,35.01,35.0381,34.9819,35.0171,40220.0
2017-03-27 14:00:00,49.84,49.97,49.84,49.94,27280.0,35.0241,35.1154,35.0241,35.0944,27280.0
2017-03-27 14:10:00,49.94,49.94,49.81,49.83,31910.0,35.0944,35.0944,35.003,35.0171,31910.0
2017-03-27 14:20:00,49.83,49.93,49.82,49.92,24333.0,35.0171,35.0873,35.01,35.0803,24333.0
2017-03-27 14:30:00,49.91,49.97,49.88,49.91,23202.0,35.0733,35.1154,35.0522,35.0733,23202.0
2017-03-27 14:40:00,49.91,50.02,49.9,50.0,24960.0,35.0733,35.1506,35.0662,35.1365,24960.0
2017-03-27 14:50:00,50.0,50.11,49.99,50.09,26426.0,35.1365,35.2138,35.1295,35.1998,26426.0
2017-03-27 15:00:00,50.08,50.18,50.08,50.16,40774.0,35.1927,35.263,35.1927,35.249,40774.0
2017-03-27 15:10:00,50.16,50.21,50.15,50.21,33875.0,35.249,35.2841,35.2419,35.2841,33875.0
2017-03-27 15:20:00,50.21,50.27,50.19,50.19,50713.0,35.2841,35.3263,35.27,35.27,50713.0
2017-03-27 15:30:00,50.2,50.33,50.16,50.32,56609.0,35.2771,35.3684,35.249,35.3614,56609.0
2017-03-27 15:40:00,50.31,50.4,50.27,50.28,92834.0,35.3544,35.4176,35.3263,35.3333,92834.0
2017-03-27 15:50:00,50.28,50.32,50.26,50.27,160974.0,35.3333,35.3614,35.3192,35.3263,160974.0
2017-03-28 09:30:00,50.19,50.44,50.15,50.38,32930.0,35.27,35.4457,35.2419,35.4036,32930.0
2017-03-28 09:40:00,50.38,50.45,50.29,50.35,24903.0,35.4036,35.4527,35.3403,35.3825,24903.0
2017-03-28 09:50:00,50.35,50.36,50.14,50.15,20244.0,35.3825,35.3895,35.2349,35.2419,20244.0
2017-03-28 10:00:00,50.14,50.35,50.14,50.32,43200.0,35.2349,35.3825,35.2349,35.3614,43200.0
2017-03-28 10:10:00,50.32,50.45,50.31,50.45,40487.0,35.3614,35.4527,35.3544,35.4527,40487.0
2017-03-28 10:20:00,50.44,50.54,50.37,50.52,35544.0,35.4457,35.516,35.3965,35.5019,35544.0
2017-03-28 10:30:00,50.51,50.59,50.5,50.54,28409.0,35.4949,35.5511,35.4879,35.516,28409.0
2017-03-28 10:40:00,50.54,50.69,50.47,50.67,74361.0,35.516,35.6214,35.4668,35.6073,74361.0
2017-03-28 10:50:00,50.66,50.73,50.64,50.73,41093.0,35.6003,35.6495,35.5863,35.6495,41093.0
2017-03-28 11:00:00,50.73,50.85,50.7,50.79,27580.0,35.6495,35.7338,35.6284,35.6917,27580.0
2017-03-28 11:10:00,50.8,50.86,50.79,50.79,34562.0,35.6987,35.7409,35.6917,35.6917,34562.0
2017-03-28 11:20:00,50.79,50.79,50.73,50.74,26707.0,35.6917,35.6917,35.6495,35.6565,26707.0
2017-03-28 11:30:00,50.75,50.8,50.68,50.68,20545.0,35.6636,35.6987,35.6144,35.6144,20545.0
2017-03-28 11:40:00,50.69,50.84,50.68,50.84,27485.0,35.6214,35.7268,35.6144,35.7268,27485.0
2017-03-28 11:50:00,50.85,50.9,50.82,50.83,54362.0,35.7338,35.769,35.7128,35.7198,54362.0
2017-03-28 12:00:00,50.84,50.86,50.83,50.85,17979.0,35.7268,35.7409,35.7198,35.7338,17979.0
2017-03-28 12:10:00,50.85,50.91,50.83,50.83,24338.0,35.7338,35.776,35.7198,35.7198,24338.0
2017-03-28 12:20:00,50.83,50.85,50.76,50.77,16592.0,35.7198,35.7338,35.6706,35.6776,16592.0
2017-03-28 12:30:00,50.77,50.78,50.73,50.75,14867.0,35.6776,35.6846,35.6495,35.6636,14867.0
2017-03-28 12:40:00,50.74,50.77,50.71,50.74,26742.0,35.6565,35.6776,35.6355,35.6565,26742.0
2017-03-28 12:50:00,50.73,50.77,50.69,50.77,59842.0,35.6495,35.6776,35.6214,35.6776,59842.0
2017-03-28 13:00:00,50.78,50.9,50.78,50.86,17224.0,35.6846,35.769,35.6846,35.7409,17224.0
2017-03-28 13:10:00,50.86,50.92,50.86,50.91,23714.0,35.7409,35.783,35.7409,35.776,23714.0
2017-03-28 13:20:00,50.91,50.93,50.86,50.87,31222.0,35.776,35.7901,35.7409,35.7479,31222.0
2017-03-28 13:30:00,50.88,50.88,50.83,50.85,18940.0,35.7549,35.7549,35.7198,35.7338,18940.0
2017-03-28 13:40:00,50.86,50.92,50.85,50.9,27833.0,35.7409,35.783,35.7338,35.769,27833.0
2017-03-28 13:50:00,50.9,50.98,50.88,50.98,37088.0,35.769,35.8252,35.7549,35.8252,37088.0
2017-03-28 14:00:00,50.98,51.01,50.96,51.0,28642.0,35.8252,35.8463,35.8111,35.8392,28642.0
2017-03-28 14:10:00,50.99,51.08,50.99,51.05,32170.0,35.8322,35.8955,35.8322,35.8744,32170.0
2017-03-28 14:20:00,51.04,51.07,51.01,51.02,30251.0,35.8674,35.8884,35.8463,35.8533,30251.0
2017-03-28 14:30:00,51.02,51.03,50.95,51.03,30084.0,35.8533,35.8603,35.8041,35.8603,30084.0
2017-03-28 14:40:00,51.03,51.04,50.95,50.96,40403.0,35.8603,35.8674,35.8041,35.8111,40403.0
2017-03-28 14:50:00,50.96,50.99,50.94,50.99,28424.0,35.8111,35.8322,35.7971,35.8322,28424.0
2017-03-28 15:00:00,50.99,51.08,50.98,51.03,44418.0,35.8322,35.8955,35.8252,35.8603,44418.0
2017-03-28 15:10:00,51.02,51.06,51.01,51.02,53187.0,35.8533,35.8814,35.8463,35.8533,53187.0
2017-03-28 15:20:00,51.0,51.05,50.95,51.05,100110.0,35.8392,35.8744,35.8041,35.8744,100110.0
2017-03-28 15:30:00,51.05,51.07,51.0,51.03,63944.0,35.8744,35.8884,35.8392,35.8603,63944.0
2017-03-28 15:40:00,51.03,51.06,50.93,50.96,86878.0,35.8603,35.8814,35.7901,35.8111,86878.0
2017-03-28 15:50:00,50.95,50.98,50.9,50.92,177199.0,35.8041,35.8252,35.769,35.783,177199.0
2017-03-29 09:30:00,50.72,50.88,50.63,50.88,32284.0,35.6425,35.7549,35.5792,35.7549,32284.0
2017-03-29 09:40:00,50.86,50.95,50.74,50.81,39170.0,35.7409,35.8041,35.6565,35.7057,39170.0
2017-03-29 09:50:00,50.81,50.9,50.75,50.89,23710.0,35.7057,35.769,35.6636,35.7619,23710.0
2017-03-29 10:00:00,50.89,50.89,50.73,50.78,36142.0,35.7619,35.7619,35.6495,35.6846,36142.0
2017-03-29 10:10:00,50.77,50.88,50.77,50.86,27619.0,35.6776,35.7549,35.6776,35.7409,27619.0
2017-03-29 10:20:00,50.85,50.87,50.79,50.82,15091.0,35.7338,35.7479,35.6917,35.7128,15091.0
2017-03-29 10:30:00,50.82,51.02,50.82,51.01,28236.0,35.7128,35.8533,35.7128,35.8463,28236.0
2017-03-29 10:40:00,51.02,51.07,50.97,51.0,36595.0,35.8533,35.8884,35.8182,35.8392,36595.0
2017-03-29 10:50:00,51.0,51.02,50.93,50.94,20347.0,35.8392,35.8533,35.7901,35.7971,20347.0
2017-03-29 11:00:00,50.93,50.96,50.88,50.9,19302.0,35.7901,35.8111,35.7549,35.769,19302.0
2017-03-29 11:10:00,50.91,50.96,50.91,50.94,29278.0,35.776,35.8111,35.776,35.7971,29278.0
2017-03-29 11:20:00,50.95,50.97,50.89,50.92,14775.0,35.8041,35.8182,35.7619,35.783,14775.0
2017-03-29 11:30:00,50.91,50.92,50.79,50.79,22201.0,35.776,35.783,35.6917,35.6917,22201.0
2017-03-29 11:40:00,50.79,50.83,50.77,50.83,10917.0,35.6917,35.7198,35.6776,35.7198,10917.0
2017-03-29 11:50:00,50.83,50.86,50.79,50.83,29248.0,35.7198,35.7409,35.6917,35.7198,29248.0
2017-03-29 12:00:00,50.82,50.84,50.79,50.79,6697.0,35.7128,35.7268,35.6917,35.6917,6697.0
2017-03-29 12:10:00,50.8,50.84,50.79,50.81,8559.0,35.6987,35.7268,35.6917,35.7057,8559.0
2017-03-29 12:20:00,50.81,50.82,50.79,50.79,10695.0,35.7057,35.7128,35.6917,35.6917,10695.0
2017-03-29 12:30:00,50.79,50.82,50.79,50.79,22137.0,35.6917,35.7128,35.6917,35.6917,22137.0
2017-03-29 12:40:00,50.79,50.82,50.78,50.82,18953.0,35.6917,35.7128,35.6846,35.7128,18953.0
2017-03-29 12:50:00,50.82,50.82,50.75,50.76,50279.0,35.7128,35.7128,35.6636,35.6706,50279.0
2017-03-29 13:00:00,50.76,50.8,50.75,50.76,10813.0,35.6706,35.6987,35.6636,35.6706,10813.0
2017-03-29 13:10:00,50.75,50.83,50.75,50.82,8035.0,35.6636,35.7198,35.6636,35.7128,8035.0
2017-03-29 13:20:00,50.83,50.87,50.83,50.86,10472.0,35.7198,35.7479,35.7198,35.7409,10472.0
2017-03-29 13:30:00,50.86,50.87,50.83,50.86,14668.0,35.7409,35.7479,35.7198,35.7409,14668.0
2017-03-29 13:40:00,50.86,50.89,50.85,50.85,15402.0,35.7409,35.7619,35.7338,35.7338,15402.0
2017-03-29 13:50:00,50.85,50.85,50.79,50.79,103262.0,35.7338,35.7338,35.6917,35.6917,103262.0
2017-03-29 14:00:00,50.79,50.83,50.75,50.76,35738.0,35.6917,35.7198,35.6636,35.6706,35738.0
2017-03-29 14:10:00,50.75,50.78,50.72,50.75,53492.0,35.6636,35.6846,35.6425,35.6636,53492.0
2017-03-29 14:20:00,50.75,50.81,50.75,50.77,28568.0,35.6636,35.7057,35.6636,35.6776,28568.0
2017-03-29 14:30:00,50.76,50.77,50.7,50.73,52307.0,35.6706,35.6776,35.6284,35.6495,52307.0
2017-03-29 14:40:00,50.74,50.75,50.67,50.67,50021.0,35.6565,35.6636,35.6073,35.6073,50021.0
2017-03-29 14:50:00,50.68,50.73,50.67,50.71,29109.0,35.6144,35.6495,35.6073,35.6355,29109.0
2017-03-29 15:00:00,50.72,50.74,50.68,50.72,28804.0,35.6425,35.6565,35.6144,35.6425,28804.0
2017-03-29 15:10:00,50.72,50.72,50.62,50.64,42460.0,35.6425,35.6425,35.5722,35.5863,42460.0
2017-03-29 15:20:00,50.64,50.72,50.63,50.71,34997.0,35.5863,35.6425,35.5792,35.6355,34997.0
2017-03-29 15:30:00,50.7,50.74,50.69,50.73,31013.0,35.6284,35.6565,35.6214,35.6495,31013.0
2017-03-29 15:40:00,50.73,50.73,50.67,50.71,66499.0,35.6495,35.6495,35.6073,35.6355,66499.0
2017-03-29 15:50:00,50.72,50.76,50.68,50.74,144261.0,35.6425,35.6706,35.6144,35.6565,144261.0
2017-03-30 09:30:00,50.64,50.8,50.56,50.77,55646.0,35.5863,35.6987,35.53,35.6776,55646.0
2017-03-30 09:40:00,50.77,50.81,50.72,50.79,46703.0,35.6776,35.7057,35.6425,35.6917,46703.0
2017-03-30 09:50:00,50.79,50.79,50.71,50.72,54049.0,35.6917,35.6917,35.6355,35.6425,54049.0
2017-03-30 10:00:00,50.72,50.79,50.7,50.73,45038.0,35.6425,35.6917,35.6284,35.6495,45038.0
2017-03-30 10:10:00,50.73,50.78,50.71,50.77,42043.0,35.6495,35.6846,35.6355,35.6776,42043.0
2017-03-30 10:20:00,50.78,50.78,50.7,50.75,35247.0,35.6846,35.6846,35.6284,35.6636,35247.0
2017-03-30 10:30:00,50.75,50.9,50.75,50.87,34950.0,35.6636,35.769,35.6636,35.7479,34950.0
2017-03-30 10:40:00,50.88,51.03,50.88,51.03,36536.0,35.7549,35.8603,35.7549,35.8603,36536.0
2017-03-30 10:50:00,51.03,51.1,50.97,51.05,34525.0,35.8603,35.9095,35.8182,35.8744,34525.0
2017-03-30 11:00:00,51.07,51.09,51.03,51.03,23731.0,35.8884,35.9025,35.8603,35.8603,23731.0
2017-03-30 11:10:00,51.03,51.07,50.99,51.02,39575.0,35.8603,35.8884,35.8322,35.8533,39575.0
2017-03-30 11:20:00,51.02,51.02,50.96,50.97,32521.0,35.8533,35.8533,35.8111,35.8182,32521.0
2017-03-30 11:30:00,50.97,50.99,50.88,50.88,22985.0,35.8182,35.8322,35.7549,35.7549,22985.0
2017-03-30 11:40:00,50.89,50.9,50.82,50.86,43517.0,35.7619,35.769,35.7128,35.7409,43517.0
2017-03-30 11:50:00,50.86,50.89,50.84,50.87,21807.0,35.7409,35.7619,35.7268,35.7479,21807.0
2017-03-30 12:00:00,50.87,50.91,50.81,50.85,39999.0,35.7479,35.776,35.7057,35.7338,39999.0
2017-03-30 12:10:00,50.83,50.86,50.76,50.86,44714.0,35.7198,35.7409,35.6706,35.7409,44714.0
2017-03-30 12:20:00,50.87,50.87,50.78,50.84,39110.0,35.7479,35.7479,35.6846,35.7268,39110.0
2017-03-30 12:30:00,50.84,50.86,50.78,50.79,17153.0,35.7268,35.7409,35.6846,35.6917,17153.0
2017-03-30 12:40:00,50.79,50.82,50.77,50.81,128103.0,35.6917,35.7128,35.6776,35.7057,128103.0
2017-03-30 12:50:00,50.82,50.86,50.79,50.83,68651.0,35.7128,35.7409,35.6917,35.7198,68651.0
2017-03-30 13:00:00,50.83,50.85,50.82,50.85,19808.0,35.7198,35.7338,35.7128,35.7338,19808.0
2017-03-30 13:10:00,50.84,50.93,50.84,50.92,45578.0,35.7268,35.7901,35.7268,35.783,45578.0
2017-03-30 13:20:00,50.91,50.95,50.88,50.89,14124.0,35.776,35.8041,35.7549,35.7619,14124.0
2017-03-30 13:30:00,50.89,50.95,50.87,50.95,22588.0,35.7619,35.8041,35.7479,35.8041,22588.0
2017-03-30 13:40:00,50.95,50.99,50.93,50.98,12050.0,35.8041,35.8322,35.7901,35.8252,12050.0
2017-03-30 13:50:00,50.98,50.99,50.95,50.96,15259.0,35.8252,35.8322,35.8041,35.8111,15259.0
2017-03-30 14:00:00,50.97,51.05,50.96,51.04,58280.0,35.8182,35.8744,35.8111,35.8674,58280.0
2017-03-30 14:10:00,51.03,51.08,51.02,51.04,17132.0,35.8603,35.8955,35.8533,35.8674,17132.0
2017-03-30 14:20:00,51.04,51.1,51.04,51.08,21952.0,35.8674,35.9095,35.8674,35.8955,21952.0
2017-03-30 14:30:00,51.07,51.11,51.03,51.06,27230.0,35.8884,35.9165,35.8603,35.8814,27230.0
2017-03-30 14:40:00,51.07,51.07,51.01,51.06,19224.0,35.8884,35.8884,35.8463,35.8814,19224.0
2017-03-30 14:50:00,51.06,51.09,51.03,51.07,36578.0,35.8814,35.9025,35.8603,35.8884,36578.0
2017-03-30 15:00:00,51.08,51.1,51.06,51.07,16206.0,35.8955,35.9095,35.8814,35.8884,16206.0
2017-03-30 15:10:00,51.07,51.08,51.01,51.02,30236.0,35.8884,35.8955,35.8463,35.8533,30236.0
2017-03-30 15:20:00,51.03,51.07,51.01,51.05,44402.0,35.8603,35.8884,35.8463,35.8744,44402.0
2017-03-30 15:30:00,51.05,51.11,51.04,51.07,52061.0,35.8744,35.9165,35.8674,35.8884,52061.0
2017-03-30 15:40:00,51.08,51.1,51.05,51.09,109207.0,35.8955,35.9095,35.8744,35.9025,109207.0
2017-03-30 15:50:00,51.08,51.16,51.06,51.14,289912.0,35.8955,35.9517,35.8814,35.9376,289912.0
2017-03-31 09:30:00,50.9,51.01,50.85,50.99,49114.0,35.769,35.8463,35.7338,35.8322,49114.0
2017-03-31 09:40:00,50.98,51.07,50.97,50.98,53252.0,35.8252,35.8884,35.8182,35.8252,53252.0
2017-03-31 09:50:00,50.97,51.04,50.97,50.99,118809.0,35.8182,35.8674,35.8182,35.8322,118809.0
2017-03-31 10:00:00,50.99,51.12,50.96,51.1,55881.0,35.8322,35.9236,35.8111,35.9095,55881.0
2017-03-31 10:10:00,51.1,51.1,50.98,51.01,50032.0,35.9095,35.9095,35.8252,35.8463,50032.0
2017-03-31 10:20:00,51.02,51.19,51.0,51.08,47448.0,35.8533,35.9728,35.8392,35.8955,47448.0
2017-03-31 10:30:00,51.09,51.13,51.07,51.11,24578.0,35.9025,35.9306,35.8884,35.9165,24578.0
2017-03-31 10:40:00,51.12,51.13,51.04,51.13,34221.0,35.9236,35.9306,35.8674,35.9306,34221.0
2017-03-31 10:50:00,51.12,51.14,51.07,51.08,41349.0,35.9236,35.9376,35.8884,35.8955,41349.0
2017-03-31 11:00:00,51.09,51.14,51.07,51.07,128455.0,35.9025,35.9376,35.8884,35.8884,128455.0
2017-03-31 11:10:00,51.07,51.08,50.72,50.93,382457.0,35.8884,35.8955,35.6425,35.7901,382457.0
2017-03-31 11:20:00,50.93,51.05,50.93,51.01,49537.0,35.7901,35.8744,35.7901,35.8463,49537.0
2017-03-31 11:30:00,51.02,51.05,51.0,51.02,29949.0,35.8533,35.8744,35.8392,35.8533,29949.0
2017-03-31 11:40:00,51.02,51.07,51.0,51.07,27144.0,35.8533,35.8884,35.8392,35.8884,27144.0
2017-03-31 11:50:00,51.06,51.06,50.99,51.01,16363.0,35.8814,35.8814,35.8322,35.8463,16363.0
2017-03-31 12:00:00,51.0,51.02,50.99,51.01,19676.0,35.8392,35.8533,35.8322,35.8463,19676.0
2017-03-31 12:10:00,51.01,51.03,51.0,51.02,13032.0,35.8463,35.8603,35.8392,35.8533,13032.0
2017-03-31 12:20:00,51.02,51.04,51.0,51.04,22698.0,35.8533,35.8674,35.8392,35.8674,22698.0
2017-03-31 12:30:00,51.04,51.09,51.02,51.07,23643.0,35.8674,35.9025,35.8533,35.8884,23643.0
2017-03-31 12:40:00,51.08,51.11,51.08,51.08,10695.0,35.8955,35.9165,35.8955,35.8955,10695.0
2017-03-31 12:50:00,51.08,51.11,51.08,51.11,15260.0,35.8955,35.9165,35.8955,35.9165,15260.0
2017-03-31 13:00:00,51.1,51.18,51.09,51.17,24525.0,35.9095,35.9657,35.9025,35.9587,24525.0
2017-03-31 13:10:00,51.18,51.23,51.16,51.23,18187.0,35.9657,36.0009,35.9517,36.0009,18187.0
2017-03-31 13:20:00,51.23,51.25,51.2,51.24,24082.0,36.0009,36.0149,35.9798,36.0079,24082.0
2017-03-31 13:30:00,51.24,51.24,51.16,51.16,15006.0,36.0079,36.0079,35.9517,35.9517,15006.0
2017-03-31 13:40:00,51.16,51.17,51.11,51.12,16568.0,35.9517,35.9587,35.9165,35.9236,16568.0
2017-03-31 13:50:00,51.13,51.13,51.07,51.07,21953.0,35.9306,35.9306,35.8884,35.8884,21953.0
2017-03-31 14:00:00,51.07,51.07,51.0,51.03,32416.0,35.8884,35.8884,35.8392,35.8603,32416.0
2017-03-31 14:10:00,51.03,51.03,50.93,50.95,58647.0,35.8603,35.8603,35.7901,35.8041,58647.0
2017-03-31 14:20:00,50.95,51.0,50.94,50.99,30434.0,35.8041,35.8392,35.7971,35.8322,30434.0
2017-03-31 14:30:00,50.99,51.06,50.98,51.04,36913.0,35.8322,35.8814,35.8252,35.8674,36913.0
2017-03-31 14:40:00,51.05,51.05,50.98,51.05,30085.0,35.8744,35.8744,35.8252,35.8744,30085.0
2017-03-31 14:50:00,51.05,51.06,51.03,51.04,25279.0,35.8744,35.8814,35.8603,35.8674,25279.0
2017-03-31 15:00:00,51.04,51.08,51.01,51.02,65919.0,35.8674,35.8955,35.8463,35.8533,65919.0
2017-03-31 15:10:00,51.02,51.03,50.98,51.02,54741.0,35.8533,35.8603,35.8252,35.8533,54741.0
2017-03-31 15:20:00,51.03,51.04,51.02,51.03,23993.0,35.8603,35.8674,35.8533,35.8603,23993.0
2017-03-31 15:30:00,51.03,51.04,50.96,50.97,80439.0,35.8603,35.8674,35.8111,35.8182,80439.0
2017-03-31 15:40:00,50.96,50.98,50.89,50.91,108961.0,35.8111,35.8252,35.7619,35.776,108961.0
2017-03-31 15:50:00,50.91,50.92,50.78,50.78,372712.0,35.776,35.783,35.6846,35.6846,372712.0
2017-04-03 09:30:00,50.89,51.14,50.86,50.95,50645.0,35.7619,35.9376,35.7409,35.8041,50645.0
2017-04-03 09:40:00,50.98,51.02,50.89,50.91,27438.0,35.8252,35.8533,35.7619,35.776,27438.0
2017-04-03 09:50:00,50.91,50.94,50.89,50.91,31351.0,35.776,35.7971,35.7619,35.776,31351.0
2017-04-03 10:00:00,50.87,50.88,50.7,50.7,26190.0,35.7479,35.7549,35.6284,35.6284,26190.0
2017-04-03 10:10:00,50.69,50.7,50.62,50.65,36726.0,35.6214,35.6284,35.5722,35.5933,36726.0
2017-04-03 10:20:00,50.64,50.79,50.63,50.73,40956.0,35.5863,35.6917,35.5792,35.6495,40956.0
2017-04-03 10:30:00,50.74,50.76,50.65,50.71,21766.0,35.6565,35.6706,35.5933,35.6355,21766.0
2017-04-03 10:40:00,50.7,50.71,50.62,50.63,27924.0,35.6284,35.6355,35.5722,35.5792,27924.0
2017-04-03 10:50:00,50.63,50.63,50.39,50.4,56325.0,35.5792,35.5792,35.4106,35.4176,56325.0
2017-04-03 11:00:00,50.4,50.44,50.25,50.3,56094.0,35.4176,35.4457,35.3122,35.3473,56094.0
2017-04-03 11:10:00,50.3,50.33,50.24,50.25,27379.0,35.3473,35.3684,35.3052,35.3122,27379.0
2017-04-03 11:20:00,50.25,50.29,50.21,50.23,39453.0,35.3122,35.3403,35.2841,35.2981,39453.0
2017-04-03 11:30:00,50.23,50.23,50.09,50.09,46166.0,35.2981,35.2981,35.1998,35.1998,46166.0
2017-04-03 11:40:00,50.1,50.13,49.99,50.01,53137.0,35.2068,35.2279,35.1295,35.1435,53137.0
2017-04-03 11:50:00,50.0,50.02,49.91,49.96,40065.0,35.1365,35.1506,35.0733,35.1084,40065.0
2017-04-03 12:00:00,49.97,49.97,49.86,49.94,41606.0,35.1154,35.1154,35.0381,35.0944,41606.0
2017-04-03 12:10:00,49.95,49.98,49.9,49.95,31676.0,35.1014,35.1225,35.0662,35.1014,31676.0
2017-04-03 12:20:00,49.94,50.1,49.92,50.1,39109.0,35.0944,35.2068,35.0803,35.2068,39109.0
2017-04-03 12:30:00,50.1,50.11,49.99,50.03,28555.0,35.2068,35.2138,35.1295,35.1576,28555.0
2017-04-03 12:40:00,50.04,50.09,50.02,50.05,23235.0,35.1646,35.1998,35.1506,35.1717,23235.0
2017-04-03 12:50:00,50.05,50.06,50.01,50.05,18214.0,35.1717,35.1787,35.1435,35.1717,18214.0
2017-04-03 13:00:00,50.05,50.22,50.03,50.22,65344.0,35.1717,35.2911,35.1576,35.2911,65344.0
2017-04-03 13:10:00,50.22,50.34,50.21,50.3,34666.0,35.2911,35.3754,35.2841,35.3473,34666.0
2017-04-03 13:20:00,50.29,50.29,50.2,50.2,48751.0,35.3403,35.3403,35.2771,35.2771,48751.0
2017-04-03 13:30:00,50.2,50.21,50.13,50.14,70788.0,35.2771,35.2841,35.2279,35.2349,70788.0
2017-04-03 13:40:00,50.15,50.19,50.12,50.13,53904.0,35.2419,35.27,35.2208,35.2279,53904.0
2017-04-03 13:50:00,50.13,50.17,50.12,50.13,20652.0,35.2279,35.256,35.2208,35.2279,20652.0
2017-04-03 14:00:00,50.12,50.17,50.07,50.09,42251.0,35.2208,35.256,35.1857,35.1998,42251.0
2017-04-03 14:10:00,50.09,50.1,49.99,50.01,50598.0,35.1998,35.2068,35.1295,35.1435,50598.0
2017-04-03 14:20:00,50.01,50.07,49.97,50.05,34405.0,35.1435,35.1857,35.1154,35.1717,34405.0
2017-04-03 14:30:00,50.05,50.1,50.02,50.04,58851.0,35.1717,35.2068,35.1506,35.1646,58851.0
2017-04-03 14:40:00,50.04,50.13,50.03,50.07,54201.0,35.1646,35.2279,35.1576,35.1857,54201.0
2017-04-03 14:50:00,50.07,50.11,50.01,50.03,42607.0,35.1857,35.2138,35.1435,35.1576,42607.0
2017-04-03 15:00:00,50.04,50.09,49.98,50.0,58289.0,35.1646,35.1998,35.1225,35.1365,58289.0
2017-04-03 15:10:00,50.0,50.09,50.0,50.06,59552.0,35.1365,35.1998,35.1365,35.1787,59552.0
2017-04-03 15:20:00,50.06,50.07,49.98,49.98,134503.0,35.1787,35.1857,35.1225,35.1225,134503.0
2017-04-03 15:30:00,49.98,50.16,49.93,50.15,194211.0,35.1225,35.249,35.0873,35.2419,194211.0
2017-04-03 15:40:00,50.15,50.15,50.07,50.08,155282.0,35.2419,35.2419,35.1857,35.1927,155282.0
2017-04-03 15:50:00,50.07,50.2,50.04,50.19,215595.0,35.1857,35.2771,35.1646,35.27,215595.0
2017-04-04 09:30:00,50.22,50.27,50.09,50.11,60853.0,35.2911,35.3263,35.1998,35.2138,60853.0
2017-04-04 09:40:00,50.1,50.29,50.1,50.23,64642.0,35.2068,35.3403,35.2068,35.2981,64642.0
2017-04-04 09:50:00,50.23,50.3,50.21,50.29,46131.0,35.2981,35.3473,35.2841,35.3403,46131.0
2017-04-04 10:00:00,50.3,50.31,49.99,50.06,36735.0,35.3473,35.3544,35.1295,35.1787,36735.0
2017-04-04 10:10:00,50.06,50.1,49.99,50.04,46639.0,35.1787,35.2068,35.1295,35.1646,46639.0
2017-04-04 10:20:00,50.03,50.16,50.03,50.07,22356.0,35.1576,35.249,35.1576,35.1857,22356.0
2017-04-04 10:30:00,50.07,50.28,50.07,50.23,44027.0,35.1857,35.3333,35.1857,35.2981,44027.0
2017-04-04 10:40:00,50.23,50.27,50.15,50.18,46724.0,35.2981,35.3263,35.2419,35.263,46724.0
2017-04-04 10:50:00,50.19,50.26,50.16,50.2,35773.0,35.27,35.3192,35.249,35.2771,35773.0
2017-04-04 11:00:00,50.19,50.36,50.19,50.35,32659.0,35.27,35.3895,35.27,35.3825,32659.0
2017-04-04 11:10:00,50.35,50.37,50.3,50.36,37371.0,35.3825,35.3965,35.3473,35.3895,37371.0
2017-04-04 11:20:00,50.36,50.4,50.32,50.34,39557.0,35.3895,35.4176,35.3614,35.3754,39557.0
2017-04-04 11:30:00,50.32,50.32,50.26,50.26,25146.0,35.3614,35.3614,35.3192,35.3192,25146.0
2017-04-04 11:40:00,50.26,50.3,50.23,50.29,26342.0,35.3192,35.3473,35.2981,35.3403,26342.0
2017-04-04 11:50:00,50.29,50.35,50.28,50.3,25646.0,35.3403,35.3825,35.3333,35.3473,25646.0
2017-04-04 12:00:00,50.3,50.37,50.26,50.36,45344.0,35.3473,35.3965,35.3192,35.3895,45344.0
2017-04-04 12:10:00,50.36,50.49,50.35,50.49,31480.0,35.3895,35.4809,35.3825,35.4809,31480.0
2017-04-04 12:20:00,50.48,50.57,50.44,50.54,81352.0,35.4738,35.5371,35.4457,35.516,81352.0
2017-04-04 12:30:00,50.54,50.54,50.43,50.47,25333.0,35.516,35.516,35.4387,35.4668,25333.0
2017-04-04 12:40:00,50.47,50.47,50.38,50.39,32412.0,35.4668,35.4668,35.4036,35.4106,32412.0
2017-04-04 12:50:00,50.39,50.4,50.36,50.37,15589.0,35.4106,35.4176,35.3895,35.3965,15589.0
2017-04-04 13:00:00,50.36,50.52,50.35,50.52,29845.0,35.3895,35.5019,35.3825,35.5019,29845.0
2017-04-04 13:10:00,50.52,50.55,50.51,50.54,35563.0,35.5019,35.523,35.4949,35.516,35563.0
2017-04-04 13:20:00,50.54,50.57,50.51,50.53,57756.0,35.516,35.5371,35.4949,35.509,57756.0
2017-04-04 13:30:00,50.53,50.65,50.53,50.64,34226.0,35.509,35.5933,35.509,35.5863,34226.0
2017-04-04 13:40:00,50.65,50.67,50.62,50.64,24179.0,35.5933,35.6073,35.5722,35.5863,24179.0
2017-04-04 13:50:00,50.64,50.67,50.59,50.67,31048.0,35.5863,35.6073,35.5511,35.6073,31048.0
2017-04-04 14:00:00,50.66,50.74,50.66,50.73,28095.0,35.6003,35.6565,35.6003,35.6495,28095.0
2017-04-04 14:10:00,50.73,50.75,50.68,50.75,23105.0,35.6495,35.6636,35.6144,35.6636,23105.0
2017-04-04 14:20:00,50.75,50.82,50.72,50.77,41561.0,35.6636,35.7128,35.6425,35.6776,41561.0
2017-04-04 14:30:00,50.76,50.76,50.56,50.57,79651.0,35.6706,35.6706,35.53,35.5371,79651.0
2017-04-04 14:40:00,50.57,50.71,50.54,50.69,64243.0,35.5371,35.6355,35.516,35.6214,64243.0
2017-04-04 14:50:00,50.68,50.73,50.64,50.65,30722.0,35.6144,35.6495,35.5863,35.5933,30722.0
2017-04-04 15:00:00,50.65,50.7,50.62,50.67,61298.0,35.5933,35.6284,35.5722,35.6073,61298.0
2017-04-04 15:10:00,50.68,50.71,50.56,50.57,40485.0,35.6144,35.6355,35.53,35.5371,40485.0
2017-04-04 15:20:00,50.56,50.57,50.51,50.54,56852.0,35.53,35.5371,35.4949,35.516,56852.0
2017-04-04 15:30:00,50.54,50.6,50.53,50.55,68772.0,35.516,35.5582,35.509,35.523,68772.0
2017-04-04 15:40:00,50.55,50.72,50.53,50.72,162511.0,35.523,35.6425,35.509,35.6425,162511.0
2017-04-04 15:50:00,50.71,50.73,50.65,50.7,322039.0,35.6355,35.6495,35.5933,35.6284,322039.0
2017-04-05 09:30:00,50.85,51.09,50.85,50.96,50074.0,35.7338,35.9025,35.7338,35.8111,50074.0
2017-04-05 09:40:00,50.97,51.07,50.93,51.06,31556.0,35.8182,35.8884,35.7901,35.8814,31556.0
2017-04-05 09:50:00,51.07,51.11,51.06,51.07,30819.0,35.8884,35.9165,35.8814,35.8884,30819.0
2017-04-05 10:00:00,51.06,51.22,51.04,51.16,40754.0,35.8814,35.9938,35.8674,35.9517,40754.0
2017-04-05 10:10:00,51.16,51.18,51.06,51.08,28126.0,35.9517,35.9657,35.8814,35.8955,28126.0
2017-04-05 10:20:00,51.08,51.23,51.08,51.17,30647.0,35.8955,36.0009,35.8955,35.9587,30647.0
2017-04-05 10:30:00,51.15,51.15,51.06,51.08,21009.0,35.9447,35.9447,35.8814,35.8955,21009.0
2017-04-05 10:40:00,51.08,51.13,51.05,51.06,35029.0,35.8955,35.9306,35.8744,35.8814,35029.0
2017-04-05 10:50:00,51.05,51.14,51.05,51.07,36686.0,35.8744,35.9376,35.8744,35.8884,36686.0
2017-04-05 11:00:00,51.07,51.07,50.94,50.96,53635.0,35.8884,35.8884,35.7971,35.8111,53635.0
2017-04-05 11:10:00,50.94,51.02,50.94,50.98,39004.0,35.7971,35.8533,35.7971,35.8252,39004.0
2017-04-05 11:20:00,50.99,50.99,50.92,50.95,22445.0,35.8322,35.8322,35.783,35.8041,22445.0
2017-04-05 11:30:00,50.95,51.05,50.91,51.04,18697.0,35.8041,35.8744,35.776,35.8674,18697.0
2017-04-05 11:40:00,51.04,51.1,51.04,51.05,12018.0,35.8674,35.9095,35.8674,35.8744,12018.0
2017-04-05 11:50:00,51.04,51.07,50.99,50.99,13209.0,35.8674,35.8884,35.8322,35.8322,13209.0
2017-04-05 12:00:00,51.0,51.02,50.94,50.97,60801.0,35.8392,35.8533,35.7971,35.8182,60801.0
2017-04-05 12:10:00,50.98,51.05,50.96,51.05,9736.0,35.8252,35.8744,35.8111,35.8744,9736.0
2017-04-05 12:20:00,51.04,51.11,51.04,51.09,15388.0,35.8674,35.9165,35.8674,35.9025,15388.0
2017-04-05 12:30:00,51.09,51.14,51.08,51.13,17225.0,35.9025,35.9376,35.8955,35.9306,17225.0
2017-04-05 12:40:00,51.14,51.23,51.13,51.23,17130.0,35.9376,36.0009,35.9306,36.0009,17130.0
2017-04-05 12:50:00,51.23,51.24,51.2,51.22,22727.0,36.0009,36.0079,35.9798,35.9938,22727.0
2017-04-05 13:00:00,51.23,51.26,51.2,51.23,18983.0,36.0009,36.022,35.9798,36.0009,18983.0
2017-04-05 13:10:00,51.23,51.25,51.2,51.2,9863.0,36.0009,36.0149,35.9798,35.9798,9863.0
2017-04-05 13:20:00,51.2,51.23,51.17,51.22,17355.0,35.9798,36.0009,35.9587,35.9938,17355.0
2017-04-05 13:30:00,51.23,51.27,51.21,51.23,22516.0,36.0009,36.029,35.9868,36.0009,22516.0
2017-04-05 13:40:00,51.24,51.27,51.19,51.26,20554.0,36.0079,36.029,35.9728,36.022,20554.0
2017-04-05 13:50:00,51.27,51.3,51.25,51.27,28723.0,36.029,36.0501,36.0149,36.029,28723.0
2017-04-05 14:00:00,51.26,51.26,51.16,51.21,29009.0,36.022,36.022,35.9517,35.9868,29009.0
2017-04-05 14:10:00,51.2,51.25,51.17,51.19,18745.0,35.9798,36.0149,35.9587,35.9728,18745.0
2017-04-05 14:20:00,51.19,51.22,51.13,51.2,18903.0,35.9728,35.9938,35.9306,35.9798,18903.0
2017-04-05 14:30:00,51.2,51.21,51.03,51.04,28243.0,35.9798,35.9868,35.8603,35.8674,28243.0
2017-04-05 14:40:00,51.04,51.08,51.01,51.04,16159.0,35.8674,35.8955,35.8463,35.8674,16159.0
2017-04-05 14:50:00,51.04,51.04,50.89,50.93,17235.0,35.8674,35.8674,35.7619,35.7901,17235.0
2017-04-05 15:00:00,50.94,51.04,50.93,50.98,20955.0,35.7971,35.8674,35.7901,35.8252,20955.0
2017-04-05 15:10:00,50.98,50.99,50.84,50.85,33528.0,35.8252,35.8322,35.7268,35.7338,33528.0
2017-04-05 15:20:00,50.85,50.85,50.62,50.71,51756.0,35.7338,35.7338,35.5722,35.6355,51756.0
2017-04-05 15:30:00,50.7,50.7,50.54,50.64,43106.0,35.6284,35.6284,35.516,35.5863,43106.0
2017-04-05 15:40:00,50.65,50.66,50.54,50.54,66542.0,35.5933,35.6003,35.516,35.516,66542.0
2017-04-05 15:50:00,50.53,50.69,50.52,50.58,97946.0,35.509,35.6214,35.5019,35.5441,97946.0
2017-04-06 09:30:00,50.53,50.73,50.49,50.73,53447.0,35.509,35.6495,35.4809,35.6495,53447.0
2017-04-06 09:40:00,50.75,50.76,50.45,50.49,30036.0,35.6636,35.6706,35.4527,35.4809,30036.0
2017-04-06 09:50:00,50.51,50.67,50.46,50.67,25505.0,35.4949,35.6073,35.4598,35.6073,25505.0
2017-04-06 10:00:00,50.67,50.8,50.6,50.78,27052.0,35.6073,35.6987,35.5582,35.6846,27052.0
2017-04-06 10:10:00,50.78,50.8,50.69,50.79,24789.0,35.6846,35.6987,35.6214,35.6917,24789.0
2017-04-06 10:20:00,50.78,50.9,50.77,50.9,23611.0,35.6846,35.769,35.6776,35.769,23611.0
2017-04-06 10:30:00,50.91,51.01,50.91,50.99,49436.0,35.776,35.8463,35.776,35.8322,49436.0
2017-04-06 10:40:00,50.99,50.99,50.83,50.9,21632.0,35.8322,35.8322,35.7198,35.769,21632.0
2017-04-06 10:50:00,50.89,50.93,50.84,50.86,13203.0,35.7619,35.7901,35.7268,35.7409,13203.0
2017-04-06 11:00:00,50.86,50.96,50.86,50.94,14055.0,35.7409,35.8111,35.7409,35.7971,14055.0
2017-04-06 11:10:00,50.95,50.99,50.95,50.96,13028.0,35.8041,35.8322,35.8041,35.8111,13028.0
2017-04-06 11:20:00,50.96,51.08,50.95,51.07,12234.0,35.8111,35.8955,35.8041,35.8884,12234.0
2017-04-06 11:30:00,51.07,51.08,50.97,50.98,14768.0,35.8884,35.8955,35.8182,35.8252,14768.0
2017-04-06 11:40:00,50.97,51.03,50.97,51.03,15321.0,35.8182,35.8603,35.8182,35.8603,15321.0
2017-04-06 11:50:00,51.02,51.03,51.0,51.01,9985.0,35.8533,35.8603,35.8392,35.8463,9985.0
2017-04-06 12:00:00,51.01,51.05,50.98,51.0,14029.0,35.8463,35.8744,35.8252,35.8392,14029.0
2017-04-06 12:10:00,51.0,51.03,50.98,51.0,27154.0,35.8392,35.8603,35.8252,35.8392,27154.0
2017-04-06 12:20:00,51.0,51.04,50.94,50.96,19917.0,35.8392,35.8674,35.7971,35.8111,19917.0
2017-04-06 12:30:00,50.97,51.02,50.89,50.9,27680.0,35.8182,35.8533,35.7619,35.769,27680.0
2017-04-06 12:40:00,50.91,50.96,50.88,50.95,13048.0,35.776,35.8111,35.7549,35.8041,13048.0
2017-04-06 12:50:00,50.96,51.01,50.95,50.98,14180.0,35.8111,35.8463,35.8041,35.8252,14180.0
2017-04-06 13:00:00,50.98,51.07,50.97,51.07,9592.0,35.8252,35.8884,35.8182,35.8884,9592.0
2017-04-06 13:10:00,51.07,51.19,51.06,51.19,12738.0,35.8884,35.9728,35.8814,35.9728,12738.0
2017-04-06 13:20:00,51.2,51.27,51.2,51.23,20184.0,35.9798,36.029,35.9798,36.0009,20184.0
2017-04-06 13:30:00,51.23,51.25,51.18,51.18,12508.0,36.0009,36.0149,35.9657,35.9657,12508.0
2017-04-06 13:40:00,51.18,51.19,51.14,51.18,11325.0,35.9657,35.9728,35.9376,35.9657,11325.0
2017-04-06 13:50:00,51.17,51.18,51.07,51.08,9113.0,35.9587,35.9657,35.8884,35.8955,9113.0
2017-04-06 14:00:00,51.07,51.09,51.03,51.06,8272.0,35.8884,35.9025,35.8603,35.8814,8272.0
2017-04-06 14:10:00,51.05,51.06,51.0,51.03,16295.0,35.8744,35.8814,35.8392,35.8603,16295.0
2017-04-06 14:20:00,51.03,51.06,50.95,50.95,15491.0,35.8603,35.8814,35.8041,35.8041,15491.0
2017-04-06 14:30:00,50.95,51.01,50.94,51.0,13356.0,35.8041,35.8463,35.7971,35.8392,13356.0
2017-04-06 14:40:00,50.99,51.03,50.91,50.93,29308.0,35.8322,35.8603,35.776,35.7901,29308.0
2017-04-06 14:50:00,50.91,50.94,50.82,50.87,12381.0,35.776,35.7971,35.7128,35.7479,12381.0
2017-04-06 15:00:00,50.87,50.94,50.86,50.93,17178.0,35.7479,35.7971,35.7409,35.7901,17178.0
2017-04-06 15:10:00,50.93,51.0,50.91,50.98,19063.0,35.7901,35.8392,35.776,35.8252,19063.0
2017-04-06 15:20:00,50.97,50.99,50.91,50.94,29127.0,35.8182,35.8322,35.776,35.7971,29127.0
2017-04-06 15:30:00,50.93,50.94,50.85,50.93,32845.0,35.7901,35.7971,35.7338,35.7901,32845.0
2017-04-06 15:40:00,50.93,50.96,50.87,50.92,68073.0,35.7901,35.8111,35.7479,35.783,68073.0
2017-04-06 15:50:00,50.91,50.98,50.88,50.95,132732.0,35.776,35.8252,35.7549,35.8041,132732.0
2017-04-07 09:30:00,50.77,51.09,50.71,51.01,51944.0,35.6776,35.9025,35.6355,35.8463,51944.0
2017-04-07 09:40:00,51.05,51.11,51.0,51.05,33186.0,35.8744,35.9165,35.8392,35.8744,33186.0
2017-04-07 09:50:00,51.04,51.09,50.83,50.86,18257.0,35.8674,35.9025,35.7198,35.7409,18257.0
2017-04-07 10:00:00,50.83,50.96,50.81,50.93,14898.0,35.7198,35.8111,35.7057,35.7901,14898.0
2017-04-07 10:10:00,50.94,51.0,50.93,50.97,13804.0,35.7971,35.8392,35.7901,35.8182,13804.0
2017-04-07 10:20:00,50.97,51.02,50.93,50.98,14829.0,35.8182,35.8533,35.7901,35.8252,14829.0
2017-04-07 10:30:00,50.96,51.0,50.91,51.0,14607.0,35.8111,35.8392,35.776,35.8392,14607.0
2017-04-07 10:40:00,51.0,51.0,50.87,50.87,10493.0,35.8392,35.8392,35.7479,35.7479,10493.0
2017-04-07 10:50:00,50.87,50.88,50.73,50.76,33845.0,35.7479,35.7549,35.6495,35.6706,33845.0
2017-04-07 11:00:00,50.76,50.81,50.72,50.72,30808.0,35.6706,35.7057,35.6425,35.6425,30808.0
2017-04-07 11:10:00,50.72,50.74,50.66,50.68,20033.0,35.6425,35.6565,35.6003,35.6144,20033.0
2017-04-07 11:20:00,50.7,50.77,50.67,50.67,24363.0,35.6284,35.6776,35.6073,35.6073,24363.0
2017-04-07 11:30:00,50.68,50.73,50.65,50.67,13230.0,35.6144,35.6495,35.5933,35.6073,13230.0
2017-04-07 11:40:00,50.67,50.71,50.65,50.71,16477.0,35.6073,35.6355,35.5933,35.6355,16477.0
2017-04-07 11:50:00,50.71,50.77,50.69,50.76,10866.0,35.6355,35.6776,35.6214,35.6706,10866.0
2017-04-07 12:00:00,50.78,50.84,50.76,50.83,15074.0,35.6846,35.7268,35.6706,35.7198,15074.0
2017-04-07 12:10:00,50.83,50.86,50.8,50.8,20358.0,35.7198,35.7409,35.6987,35.6987,20358.0
2017-04-07 12:20:00,50.81,50.83,50.79,50.79,22979.0,35.7057,35.7198,35.6917,35.6917,22979.0
2017-04-07 12:30:00,50.8,50.85,50.75,50.76,55285.0,35.6987,35.7338,35.6636,35.6706,55285.0
2017-04-07 12:40:00,50.76,50.81,50.76,50.79,18736.0,35.6706,35.7057,35.6706,35.6917,18736.0
2017-04-07 12:50:00,50.8,50.83,50.79,50.81,25892.0,35.6987,35.7198,35.6917,35.7057,25892.0
2017-04-07 13:00:00,50.8,50.81,50.72,50.75,12754.0,35.6987,35.7057,35.6425,35.6636,12754.0
2017-04-07 13:10:00,50.76,50.82,50.75,50.75,13505.0,35.6706,35.7128,35.6636,35.6636,13505.0
2017-04-07 13:20:00,50.74,50.75,50.66,50.74,24770.0,35.6565,35.6636,35.6003,35.6565,24770.0
2017-04-07 13:30:00,50.74,50.81,50.65,50.67,16488.0,35.6565,35.7057,35.5933,35.6073,16488.0
2017-04-07 13:40:00,50.67,50.68,50.62,50.63,30421.0,35.6073,35.6144,35.5722,35.5792,30421.0
2017-04-07 13:50:00,50.63,50.67,50.61,50.62,18486.0,35.5792,35.6073,35.5652,35.5722,18486.0
2017-04-07 14:00:00,50.63,50.68,50.62,50.65,26587.0,35.5792,35.6144,35.5722,35.5933,26587.0
2017-04-07 14:10:00,50.65,50.71,50.62,50.62,20923.0,35.5933,35.6355,35.5722,35.5722,20923.0
2017-04-07 14:20:00,50.63,50.68,50.61,50.62,14714.0,35.5792,35.6144,35.5652,35.5722,14714.0
2017-04-07 14:30:00,50.61,50.63,50.57,50.59,16608.0,35.5652,35.5792,35.5371,35.5511,16608.0
2017-04-07 14:40:00,50.59,50.62,50.56,50.59,19329.0,35.5511,35.5722,35.53,35.5511,19329.0
2017-04-07 14:50:00,50.59,50.59,50.52,50.52,19030.0,35.5511,35.5511,35.5019,35.5019,19030.0
2017-04-07 15:00:00,50.52,50.59,50.52,50.54,28162.0,35.5019,35.5511,35.5019,35.516,28162.0
2017-04-07 15:10:00,50.54,50.6,50.52,50.54,33697.0,35.516,35.5582,35.5019,35.516,33697.0
2017-04-07 15:20:00,50.53,50.58,50.5,50.5,38501.0,35.509,35.5441,35.4879,35.4879,38501.0
2017-04-07 15:30:00,50.5,50.52,50.44,50.52,50343.0,35.4879,35.5019,35.4457,35.5019,50343.0
2017-04-07 15:40:00,50.52,50.53,50.49,50.49,65995.0,35.5019,35.509,35.4809,35.4809,65995.0
2017-04-07 15:50:00,50.49,50.54,50.48,50.51,147542.0,35.4809,35.516,35.4738,35.4949,147542.0
2017-04-10 09:30:00,50.67,50.73,50.5,50.68,45565.0,35.6073,35.6495,35.4879,35.6144,45565.0
2017-04-10 09:40:00,50.66,50.81,50.65,50.66,57863.0,35.6003,35.7057,35.5933,35.6003,57863.0
2017-04-10 09:50:00,50.66,50.73,50.66,50.72,38962.0,35.6003,35.6495,35.6003,35.6425,38962.0
2017-04-10 10:00:00,50.72,50.84,50.71,50.82,27487.0,35.6425,35.7268,35.6355,35.7128,27487.0
2017-04-10 10:10:00,50.82,50.83,50.76,50.79,21786.0,35.7128,35.7198,35.6706,35.6917,21786.0
2017-04-10 10:20:00,50.77,50.79,50.68,50.7,18965.0,35.6776,35.6917,35.6144,35.6284,18965.0
2017-04-10 10:30:00,50.71,50.79,50.71,50.72,37382.0,35.6355,35.6917,35.6355,35.6425,37382.0
2017-04-10 10:40:00,50.72,50.73,50.65,50.65,27063.0,35.6425,35.6495,35.5933,35.5933,27063.0
2017-04-10 10:50:00,50.66,50.67,50.58,50.59,22348.0,35.6003,35.6073,35.5441,35.5511,22348.0
2017-04-10 11:00:00,50.59,50.62,50.55,50.58,21180.0,35.5511,35.5722,35.523,35.5441,21180.0
2017-04-10 11:10:00,50.58,50.66,50.58,50.64,24404.0,35.5441,35.6003,35.5441,35.5863,24404.0
2017-04-10 11:20:00,50.64,50.69,50.59,50.61,41222.0,35.5863,35.6214,35.5511,35.5652,41222.0
2017-04-10 11:30:00,50.6,50.63,50.38,50.38,79850.0,35.5582,35.5792,35.4036,35.4036,79850.0
2017-04-10 11:40:00,50.38,50.4,50.33,50.35,40536.0,35.4036,35.4176,35.3684,35.3825,40536.0
2017-04-10 11:50:00,50.36,50.41,50.36,50.39,22637.0,35.3895,35.4246,35.3895,35.4106,22637.0
2017-04-10 12:00:00,50.4,50.42,50.34,50.35,23868.0,35.4176,35.4317,35.3754,35.3825,23868.0
2017-04-10 12:10:00,50.36,50.36,50.22,50.29,29623.0,35.3895,35.3895,35.2911,35.3403,29623.0
2017-04-10 12:20:00,50.28,50.34,50.27,50.32,20603.0,35.3333,35.3754,35.3263,35.3614,20603.0
2017-04-10 12:30:00,50.31,50.42,50.31,50.41,14756.0,35.3544,35.4317,35.3544,35.4246,14756.0
2017-04-10 12:40:00,50.4,50.48,50.4,50.47,16155.0,35.4176,35.4738,35.4176,35.4668,16155.0
2017-04-10 12:50:00,50.48,50.55,50.48,50.52,14808.0,35.4738,35.523,35.4738,35.5019,14808.0
2017-04-10 13:00:00,50.52,50.57,50.51,50.54,19061.0,35.5019,35.5371,35.4949,35.516,19061.0
2017-04-10 13:10:00,50.54,50.57,50.5,50.52,18100.0,35.516,35.5371,35.4879,35.5019,18100.0
2017-04-10 13:20:00,50.52,50.53,50.5,50.51,14450.0,35.5019,35.509,35.4879,35.4949,14450.0
2017-04-10 13:30:00,50.51,50.63,50.49,50.63,33208.0,35.4949,35.5792,35.4809,35.5792,33208.0
2017-04-10 13:40:00,50.61,50.62,50.56,50.58,19449.0,35.5652,35.5722,35.53,35.5441,19449.0
2017-04-10 13:50:00,50.56,50.58,50.56,50.57,18132.0,35.53,35.5441,35.53,35.5371,18132.0
2017-04-10 14:00:00,50.58,50.59,50.48,50.5,25571.0,35.5441,35.5511,35.4738,35.4879,25571.0
2017-04-10 14:10:00,50.51,50.61,50.51,50.56,23633.0,35.4949,35.5652,35.4949,35.53,23633.0
2017-04-10 14:20:00,50.57,50.61,50.52,50.53,34765.0,35.5371,35.5652,35.5019,35.509,34765.0
2017-04-10 14:30:00,50.53,50.56,50.52,50.54,16518.0,35.509,35.53,35.5019,35.516,16518.0
2017-04-10 14:40:00,50.55,50.7,50.52,50.66,28414.0,35.523,35.6284,35.5019,35.6003,28414.0
2017-04-10 14:50:00,50.66,50.68,50.63,50.64,44915.0,35.6003,35.6144,35.5792,35.5863,44915.0
2017-04-10 15:00:00,50.64,50.68,50.62,50.65,27520.0,35.5863,35.6144,35.5722,35.5933,27520.0
2017-04-10 15:10:00,50.65,50.66,50.58,50.59,26970.0,35.5933,35.6003,35.5441,35.5511,26970.0
2017-04-10 15:20:00,50.59,50.59,50.48,50.48,41970.0,35.5511,35.5511,35.4738,35.4738,41970.0
2017-04-10 15:30:00,50.49,50.5,50.41,50.46,119197.0,35.4809,35.4879,35.4246,35.4598,119197.0
2017-04-10 15:40:00,50.46,50.47,50.39,50.39,67398.0,35.4598,35.4668,35.4106,35.4106,67398.0
2017-04-10 15:50:00,50.38,50.47,50.38,50.45,126592.0,35.4036,35.4668,35.4036,35.4527,126592.0
2017-04-11 09:30:00,50.3,50.46,50.02,50.12,39138.0,35.3473,35.4598,35.1506,35.2208,39138.0
2017-04-11 09:40:00,50.08,50.09,49.95,49.96,38386.0,35.1927,35.1998,35.1014,35.1084,38386.0
2017-04-11 09:50:00,49.95,50.11,49.91,50.06,67191.0,35.1014,35.2138,35.0733,35.1787,67191.0
2017-04-11 10:00:00,50.07,50.34,50.06,50.23,78247.0,35.1857,35.3754,35.1787,35.2981,78247.0
2017-04-11 10:10:00,50.21,50.26,50.06,50.13,24002.0,35.2841,35.3192,35.1787,35.2279,24002.0
2017-04-11 10:20:00,50.13,50.17,50.02,50.15,19252.0,35.2279,35.256,35.1506,35.2419,19252.0
2017-04-11 10:30:00,50.16,50.16,49.96,50.11,34491.0,35.249,35.249,35.1084,35.2138,34491.0
2017-04-11 10:40:00,50.1,50.24,50.06,50.15,60866.0,35.2068,35.3052,35.1787,35.2419,60866.0
2017-04-11 10:50:00,50.14,50.17,50.07,50.11,62841.0,35.2349,35.256,35.1857,35.2138,62841.0
2017-04-11 11:00:00,50.13,50.17,50.04,50.11,28066.0,35.2279,35.256,35.1646,35.2138,28066.0
2017-04-11 11:10:00,50.1,50.1,49.98,50.04,11290.0,35.2068,35.2068,35.1225,35.1646,11290.0
2017-04-11 11:20:00,50.03,50.06,49.94,49.98,17923.0,35.1576,35.1787,35.0944,35.1225,17923.0
2017-04-11 11:30:00,49.98,50.06,49.96,50.03,14399.0,35.1225,35.1787,35.1084,35.1576,14399.0
2017-04-11 11:40:00,50.02,50.03,49.93,50.01,16004.0,35.1506,35.1576,35.0873,35.1435,16004.0
2017-04-11 11:50:00,50.03,50.05,49.99,50.02,14591.0,35.1576,35.1717,35.1295,35.1506,14591.0
2017-04-11 12:00:00,50.01,50.01,49.95,49.99,16510.0,35.1435,35.1435,35.1014,35.1295,16510.0
2017-04-11 12:10:00,49.99,50.07,49.99,50.07,27723.0,35.1295,35.1857,35.1295,35.1857,27723.0
2017-04-11 12:20:00,50.06,50.14,50.06,50.11,30351.0,35.1787,35.2349,35.1787,35.2138,30351.0
2017-04-11 12:30:00,50.12,50.16,50.09,50.1,15849.0,35.2208,35.249,35.1998,35.2068,15849.0
2017-04-11 12:40:00,50.1,50.13,50.09,50.09,11210.0,35.2068,35.2279,35.1998,35.1998,11210.0
2017-04-11 12:50:00,50.09,50.18,50.09,50.12,19510.0,35.1998,35.263,35.1998,35.2208,19510.0
2017-04-11 13:00:00,50.13,50.26,50.13,50.22,20909.0,35.2279,35.3192,35.2279,35.2911,20909.0
2017-04-11 13:10:00,50.22,50.23,50.16,50.18,10778.0,35.2911,35.2981,35.249,35.263,10778.0
2017-04-11 13:20:00,50.17,50.19,50.12,50.15,14546.0,35.256,35.27,35.2208,35.2419,14546.0
2017-04-11 13:30:00,50.16,50.22,50.12,50.22,16793.0,35.249,35.2911,35.2208,35.2911,16793.0
2017-04-11 13:40:00,50.22,50.24,50.1,50.1,17748.0,35.2911,35.3052,35.2068,35.2068,17748.0
2017-04-11 13:50:00,50.1,50.14,50.08,50.14,22362.0,35.2068,35.2349,35.1927,35.2349,22362.0
2017-04-11 14:00:00,50.15,50.28,50.15,50.27,31901.0,35.2419,35.3333,35.2419,35.3263,31901.0
2017-04-11 14:10:00,50.28,50.29,50.15,50.21,22054.0,35.3333,35.3403,35.2419,35.2841,22054.0
2017-04-11 14:20:00,50.22,50.3,50.21,50.29,19811.0,35.2911,35.3473,35.2841,35.3403,19811.0
2017-04-11 14:30:00,50.3,50.33,50.28,50.28,20449.0,35.3473,35.3684,35.3333,35.3333,20449.0
2017-04-11 14:40:00,50.29,50.32,50.24,50.29,22275.0,35.3403,35.3614,35.3052,35.3403,22275.0
2017-04-11 14:50:00,50.3,50.38,50.28,50.29,31632.0,35.3473,35.4036,35.3333,35.3403,31632.0
2017-04-11 15:00:00,50.29,50.32,50.2,50.24,35323.0,35.3403,35.3614,35.2771,35.3052,35323.0
2017-04-11 15:10:00,50.25,50.27,50.15,50.19,36092.0,35.3122,35.3263,35.2419,35.27,36092.0
2017-04-11 15:20:00,50.2,50.22,50.16,50.19,46327.0,35.2771,35.2911,35.249,35.27,46327.0
2017-04-11 15:30:00,50.18,50.27,50.17,50.24,83286.0,35.263,35.3263,35.256,35.3052,83286.0
2017-04-11 15:40:00,50.25,50.27,50.16,50.25,83478.0,35.3122,35.3263,35.249,35.3122,83478.0
2017-04-11 15:50:00,50.26,50.28,50.19,50.27,149693.0,35.3192,35.3333,35.27,35.3263,149693.0
2017-04-12 09:30:00,50.16,50.27,50.02,50.1,63755.0,35.249,35.3263,35.1506,35.2068,63755.0
2017-04-12 09:40:00,50.11,50.32,50.07,50.16,78823.0,35.2138,35.3614,35.1857,35.249,78823.0
2017-04-12 09:50:00,50.18,50.21,50.11,50.13,20550.0,35.263,35.2841,35.2138,35.2279,20550.0
2017-04-12 10:00:00,50.13,50.15,49.98,49.98,29690.0,35.2279,35.2419,35.1225,35.1225,29690.0
2017-04-12 10:10:00,49.95,50.06,49.9,49.97,35205.0,35.1014,35.1787,35.0662,35.1154,35205.0
2017-04-12 10:20:00,49.98,50.03,49.88,49.89,41417.0,35.1225,35.1576,35.0522,35.0592,41417.0
2017-04-12 10:30:00,49.89,49.94,49.81,49.84,33294.0,35.0592,35.0944,35.003,35.0241,33294.0
2017-04-12 10:40:00,49.84,49.87,49.74,49.8,41274.0,35.0241,35.0452,34.9538,34.996,41274.0
2017-04-12 10:50:00,49.8,49.84,49.76,49.82,37768.0,34.996,35.0241,34.9679,35.01,37768.0
2017-04-12 11:00:00,49.8,49.92,49.8,49.9,24053.0,34.996,35.0803,34.996,35.0662,24053.0
2017-04-12 11:10:00,49.9,49.9,49.76,49.77,24366.0,35.0662,35.0662,34.9679,34.9749,24366.0
2017-04-12 11:20:00,49.77,49.79,49.67,49.73,54444.0,34.9749,34.9889,34.9046,34.9468,54444.0
2017-04-12 11:30:00,49.73,49.75,49.65,49.66,63011.0,34.9468,34.9608,34.8906,34.8976,63011.0
2017-04-12 11:40:00,49.66,49.7,49.65,49.67,33238.0,34.8976,34.9257,34.8906,34.9046,33238.0
2017-04-12 11:50:00,49.67,49.67,49.6,49.66,20726.0,34.9046,34.9046,34.8554,34.8976,20726.0
2017-04-12 12:00:00,49.66,49.71,49.66,49.68,30398.0,34.8976,34.9327,34.8976,34.9116,30398.0
2017-04-12 12:10:00,49.68,49.68,49.64,49.67,27923.0,34.9116,34.9116,34.8835,34.9046,27923.0
2017-04-12 12:20:00,49.67,49.69,49.62,49.65,32409.0,34.9046,34.9187,34.8695,34.8906,32409.0
2017-04-12 12:30:00,49.64,49.7,49.63,49.69,31118.0,34.8835,34.9257,34.8765,34.9187,31118.0
2017-04-12 12:40:00,49.69,49.82,49.68,49.82,48498.0,34.9187,35.01,34.9116,35.01,48498.0
2017-04-12 12:50:00,49.81,49.81,49.7,49.76,22457.0,35.003,35.003,34.9257,34.9679,22457.0
2017-04-12 13:00:00,49.77,49.92,49.76,49.91,41241.0,34.9749,35.0803,34.9679,35.0733,41241.0
2017-04-12 13:10:00,49.91,50.0,49.91,50.0,42254.0,35.0733,35.1365,35.0733,35.1365,42254.0
2017-04-12 13:20:00,50.0,50.03,49.96,50.01,61353.0,35.1365,35.1576,35.1084,35.1435,61353.0
2017-04-12 13:30:00,50.02,50.08,49.99,50.07,57458.0,35.1506,35.1927,35.1295,35.1857,57458.0
2017-04-12 13:40:00,50.07,50.1,50.05,50.06,13967.0,35.1857,35.2068,35.1717,35.1787,13967.0
2017-04-12 13:50:00,50.06,50.15,50.02,50.15,41769.0,35.1787,35.2419,35.1506,35.2419,41769.0
2017-04-12 14:00:00,50.12,50.16,50.1,50.15,48096.0,35.2208,35.249,35.2068,35.2419,48096.0
2017-04-12 14:10:00,50.14,50.17,50.1,50.14,81793.0,35.2349,35.256,35.2068,35.2349,81793.0
2017-04-12 14:20:00,50.13,50.14,50.09,50.12,40123.0,35.2279,35.2349,35.1998,35.2208,40123.0
2017-04-12 14:30:00,50.11,50.15,50.02,50.03,55307.0,35.2138,35.2419,35.1506,35.1576,55307.0
2017-04-12 14:40:00,50.02,50.09,49.99,50.07,72789.0,35.1506,35.1998,35.1295,35.1857,72789.0
2017-04-12 14:50:00,50.08,50.12,50.04,50.11,53283.0,35.1927,35.2208,35.1646,35.2138,53283.0
2017-04-12 15:00:00,50.11,50.13,50.04,50.07,58683.0,35.2138,35.2279,35.1646,35.1857,58683.0
2017-04-12 15:10:00,50.08,50.11,50.02,50.03,68750.0,35.1927,35.2138,35.1506,35.1576,68750.0
2017-04-12 15:20:00,50.03,50.15,50.03,50.1,87070.0,35.1576,35.2419,35.1576,35.2068,87070.0
2017-04-12 15:30:00,50.1,50.13,50.07,50.09,71051.0,35.2068,35.2279,35.1857,35.1998,71051.0
2017-04-12 15:40:00,50.1,50.12,50.0,50.02,92469.0,35.2068,35.2208,35.1365,35.1506,92469.0
2017-04-12 15:50:00,50.03,50.06,50.0,50.03,238542.0,35.1576,35.1787,35.1365,35.1576,238542.0
2017-04-13 09:30:00,49.91,50.01,49.82,49.94,35614.0,35.0733,35.1435,35.01,35.0944,35614.0
2017-04-13 09:40:00,49.94,49.98,49.79,49.83,26735.0,35.0944,35.1225,34.9889,35.0171,26735.0
2017-04-13 09:50:00,49.84,49.98,49.82,49.91,44963.0,35.0241,35.1225,35.01,35.0733,44963.0
2017-04-13 10:00:00,49.91,49.98,49.87,49.87,26144.0,35.0733,35.1225,35.0452,35.0452,26144.0
2017-04-13 10:10:00,49.86,49.88,49.74,49.76,89417.0,35.0381,35.0522,34.9538,34.9679,89417.0
2017-04-13 10:20:00,49.76,49.81,49.71,49.73,59693.0,34.9679,35.003,34.9327,34.9468,59693.0
2017-04-13 10:30:00,49.73,49.8,49.72,49.8,25935.0,34.9468,34.996,34.9398,34.996,25935.0
2017-04-13 10:40:00,49.79,49.83,49.76,49.77,52778.0,34.9889,35.0171,34.9679,34.9749,52778.0
2017-04-13 10:50:00,49.77,49.92,49.76,49.88,39166.0,34.9749,35.0803,34.9679,35.0522,39166.0
2017-04-13 11:00:00,49.88,49.96,49.83,49.84,59539.0,35.0522,35.1084,35.0171,35.0241,59539.0
2017-04-13 11:10:00,49.84,49.87,49.79,49.82,40986.0,35.0241,35.0452,34.9889,35.01,40986.0
2017-04-13 11:20:00,49.83,49.93,49.82,49.9,26969.0,35.0171,35.0873,35.01,35.0662,26969.0
2017-04-13 11:30:00,49.9,49.94,49.85,49.87,18425.0,35.0662,35.0944,35.0311,35.0452,18425.0
2017-04-13 11:40:00,49.88,49.92,49.87,49.88,20954.0,35.0522,35.0803,35.0452,35.0522,20954.0
2017-04-13 11:50:00,49.88,49.95,49.87,49.89,16497.0,35.0522,35.1014,35.0452,35.0592,16497.0
2017-04-13 12:00:00,49.89,49.89,49.77,49.78,19099.0,35.0592,35.0592,34.9749,34.9819,19099.0
2017-04-13 12:10:00,49.76,49.8,49.7,49.72,18325.0,34.9679,34.996,34.9257,34.9398,18325.0
2017-04-13 12:20:00,49.72,49.78,49.7,49.76,44313.0,34.9398,34.9819,34.9257,34.9679,44313.0
2017-04-13 12:30:00,49.76,49.78,49.73,49.74,11595.0,34.9679,34.9819,34.9468,34.9538,11595.0
2017-04-13 12:40:00,49.74,49.75,49.65,49.65,14401.0,34.9538,34.9608,34.8906,34.8906,14401.0
2017-04-13 12:50:00,49.65,49.74,49.64,49.73,16949.0,34.8906,34.9538,34.8835,34.9468,16949.0
2017-04-13 13:00:00,49.72,49.74,49.64,49.69,18322.0,34.9398,34.9538,34.8835,34.9187,18322.0
2017-04-13 13:10:00,49.69,49.72,49.66,49.71,44597.0,34.9187,34.9398,34.8976,34.9327,44597.0
2017-04-13 13:20:00,49.72,49.76,49.66,49.76,24984.0,34.9398,34.9679,34.8976,34.9679,24984.0
2017-04-13 13:30:00,49.78,49.8,49.73,49.75,24221.0,34.9819,34.996,34.9468,34.9608,24221.0
2017-04-13 13:40:00,49.76,49.76,49.66,49.66,30527.0,34.9679,34.9679,34.8976,34.8976,30527.0
2017-04-13 13:50:00,49.66,49.69,49.63,49.64,22361.0,34.8976,34.9187,34.8765,34.8835,22361.0
2017-04-13 14:00:00,49.64,49.78,49.63,49.76,30841.0,34.8835,34.9819,34.8765,34.9679,30841.0
2017-04-13 14:10:00,49.76,49.8,49.73,49.76,19132.0,34.9679,34.996,34.9468,34.9679,19132.0
2017-04-13 14:20:00,49.76,49.79,49.75,49.76,24274.0,34.9679,34.9889,34.9608,34.9679,24274.0
2017-04-13 14:30:00,49.76,49.79,49.72,49.73,23945.0,34.9679,34.9889,34.9398,34.9468,23945.0
2017-04-13 14:40:00,49.73,49.78,49.73,49.76,15921.0,34.9468,34.9819,34.9468,34.9679,15921.0
2017-04-13 14:50:00,49.76,49.82,49.74,49.82,30438.0,34.9679,35.01,34.9538,35.01,30438.0
2017-04-13 15:00:00,49.81,49.81,49.74,49.75,26472.0,35.003,35.003,34.9538,34.9608,26472.0
2017-04-13 15:10:00,49.74,49.75,49.64,49.74,45419.0,34.9538,34.9608,34.8835,34.9538,45419.0
2017-04-13 15:20:00,49.74,49.82,49.74,49.78,42234.0,34.9538,35.01,34.9538,34.9819,42234.0
2017-04-13 15:30:00,49.78,49.8,49.64,49.65,54350.0,34.9819,34.996,34.8835,34.8906,54350.0
2017-04-13 15:40:00,49.64,49.77,49.62,49.75,142222.0,34.8835,34.9749,34.8695,34.9608,142222.0
2017-04-13 15:50:00,49.75,49.75,49.62,49.64,303144.0,34.9608,34.9608,34.8695,34.8835,303144.0
2017-04-17 09:30:00,49.95,50.09,49.93,50.01,39630.0,35.1014,35.1998,35.0873,35.1435,39630.0
2017-04-17 09:40:00,50.01,50.08,49.93,50.04,46144.0,35.1435,35.1927,35.0873,35.1646,46144.0
2017-04-17 09:50:00,50.03,50.15,50.03,50.12,49836.0,35.1576,35.2419,35.1576,35.2208,49836.0
2017-04-17 10:00:00,50.1,50.11,49.97,49.99,47383.0,35.2068,35.2138,35.1154,35.1295,47383.0
2017-04-17 10:10:00,49.99,50.16,49.98,50.1,34486.0,35.1295,35.249,35.1225,35.2068,34486.0
2017-04-17 10:20:00,50.11,50.13,50.03,50.09,17190.0,35.2138,35.2279,35.1576,35.1998,17190.0
2017-04-17 10:30:00,50.09,50.14,49.96,49.98,14067.0,35.1998,35.2349,35.1084,35.1225,14067.0
2017-04-17 10:40:00,49.99,50.08,49.96,50.05,20468.0,35.1295,35.1927,35.1084,35.1717,20468.0
2017-04-17 10:50:00,50.05,50.08,50.02,50.08,14961.0,35.1717,35.1927,35.1506,35.1927,14961.0
2017-04-17 11:00:00,50.08,50.14,50.06,50.11,17553.0,35.1927,35.2349,35.1787,35.2138,17553.0
2017-04-17 11:10:00,50.12,50.16,50.08,50.1,18141.0,35.2208,35.249,35.1927,35.2068,18141.0
2017-04-17 11:20:00,50.1,50.16,50.07,50.12,55655.0,35.2068,35.249,35.1857,35.2208,55655.0
2017-04-17 11:30:00,50.12,50.21,50.12,50.16,17712.0,35.2208,35.2841,35.2208,35.249,17712.0
2017-04-17 11:40:00,50.17,50.18,50.09,50.1,27031.0,35.256,35.263,35.1998,35.2068,27031.0
2017-04-17 11:50:00,50.1,50.18,50.09,50.15,42820.0,35.2068,35.263,35.1998,35.2419,42820.0
2017-04-17 12:00:00,50.16,50.26,50.16,50.25,19855.0,35.249,35.3192,35.249,35.3122,19855.0
2017-04-17 12:10:00,50.25,50.31,50.24,50.3,30410.0,35.3122,35.3544,35.3052,35.3473,30410.0
2017-04-17 12:20:00,50.3,50.37,50.28,50.33,38298.0,35.3473,35.3965,35.3333,35.3684,38298.0
2017-04-17 12:30:00,50.33,50.39,50.32,50.39,78237.0,35.3684,35.4106,35.3614,35.4106,78237.0
2017-04-17 12:40:00,50.4,50.42,50.32,50.32,153492.0,35.4176,35.4317,35.3614,35.3614,153492.0
2017-04-17 12:50:00,50.32,50.35,50.28,50.34,31042.0,35.3614,35.3825,35.3333,35.3754,31042.0
2017-04-17 13:00:00,50.31,50.35,50.29,50.32,15941.0,35.3544,35.3825,35.3403,35.3614,15941.0
2017-04-17 13:10:00,50.33,50.37,50.31,50.31,17664.0,35.3684,35.3965,35.3544,35.3544,17664.0
2017-04-17 13:20:00,50.3,50.35,50.3,50.33,15754.0,35.3473,35.3825,35.3473,35.3684,15754.0
2017-04-17 13:30:00,50.34,50.34,50.27,50.28,11674.0,35.3754,35.3754,35.3263,35.3333,11674.0
2017-04-17 13:40:00,50.28,50.31,50.19,50.23,52678.0,35.3333,35.3544,35.27,35.2981,52678.0
2017-04-17 13:50:00,50.23,50.24,50.18,50.22,24240.0,35.2981,35.3052,35.263,35.2911,24240.0
2017-04-17 14:00:00,50.21,50.28,50.19,50.22,27256.0,35.2841,35.3333,35.27,35.2911,27256.0
2017-04-17 14:10:00,50.23,50.26,50.22,50.26,36242.0,35.2981,35.3192,35.2911,35.3192,36242.0
2017-04-17 14:20:00,50.26,50.29,50.22,50.23,23593.0,35.3192,35.3403,35.2911,35.2981,23593.0
2017-04-17 14:30:00,50.24,50.33,50.24,50.33,31250.0,35.3052,35.3684,35.3052,35.3684,31250.0
2017-04-17 14:40:00,50.33,50.35,50.3,50.31,27071.0,35.3684,35.3825,35.3473,35.3544,27071.0
2017-04-17 14:50:00,50.3,50.31,50.23,50.23,21030.0,35.3473,35.3544,35.2981,35.2981,21030.0
2017-04-17 15:00:00,50.23,50.25,50.2,50.23,24453.0,35.2981,35.3122,35.2771,35.2981,24453.0
2017-04-17 15:10:00,50.23,50.3,50.19,50.29,28773.0,35.2981,35.3473,35.27,35.3403,28773.0
2017-04-17 15:20:00,50.28,50.33,50.26,50.32,32693.0,35.3333,35.3684,35.3192,35.3614,32693.0
2017-04-17 15:30:00,50.31,50.35,50.27,50.35,53297.0,35.3544,35.3825,35.3263,35.3825,53297.0
2017-04-17 15:40:00,50.35,50.41,50.34,50.4,57692.0,35.3825,35.4246,35.3754,35.4176,57692.0
2017-04-17 15:50:00,50.4,50.48,50.38,50.46,178323.0,35.4176,35.4738,35.4036,35.4598,178323.0
2017-04-18 09:30:00,50.87,51.64,50.87,51.55,203321.0,35.7479,36.289,35.7479,36.2257,203321.0
2017-04-18 09:40:00,51.53,51.87,51.53,51.82,272089.0,36.2117,36.4506,36.2117,36.4155,272089.0
2017-04-18 09:50:00,51.83,51.89,51.73,51.89,125381.0,36.4225,36.4647,36.3522,36.4647,125381.0
2017-04-18 10:00:00,51.89,51.93,51.59,51.74,195188.0,36.4647,36.4928,36.2539,36.3593,195188.0
2017-04-18 10:10:00,51.76,51.99,51.71,51.88,113552.0,36.3733,36.5349,36.3382,36.4576,113552.0
2017-04-18 10:20:00,51.87,51.87,51.69,51.77,61971.0,36.4506,36.4506,36.3241,36.3803,61971.0
2017-04-18 10:30:00,51.77,51.82,51.58,51.82,68165.0,36.3803,36.4155,36.2468,36.4155,68165.0
2017-04-18 10:40:00,51.81,51.82,51.65,51.67,38135.0,36.4085,36.4155,36.296,36.3101,38135.0
2017-04-18 10:50:00,51.66,51.72,51.61,51.67,53244.0,36.303,36.3452,36.2679,36.3101,53244.0
2017-04-18 11:00:00,51.69,51.7,51.48,51.65,62698.0,36.3241,36.3312,36.1766,36.296,62698.0
2017-04-18 11:10:00,51.65,51.67,51.6,51.62,46995.0,36.296,36.3101,36.2609,36.2749,46995.0
2017-04-18 11:20:00,51.62,51.63,51.55,51.59,43901.0,36.2749,36.282,36.2257,36.2539,43901.0
2017-04-18 11:30:00,51.59,51.59,51.42,51.45,48749.0,36.2539,36.2539,36.1344,36.1555,48749.0
2017-04-18 11:40:00,51.45,51.45,51.35,51.43,57446.0,36.1555,36.1555,36.0852,36.1414,57446.0
2017-04-18 11:50:00,51.43,51.49,51.38,51.41,37034.0,36.1414,36.1836,36.1063,36.1274,37034.0
2017-04-18 12:00:00,51.41,51.51,51.37,51.45,62714.0,36.1274,36.1976,36.0993,36.1555,62714.0
2017-04-18 12:10:00,51.45,51.53,51.45,51.5,56732.0,36.1555,36.2117,36.1555,36.1906,56732.0
2017-04-18 12:20:00,51.49,51.55,51.45,51.46,32853.0,36.1836,36.2257,36.1555,36.1625,32853.0
2017-04-18 12:30:00,51.46,51.54,51.39,51.4,54566.0,36.1625,36.2187,36.1133,36.1203,54566.0
2017-04-18 12:40:00,51.41,51.52,51.39,51.47,28270.0,36.1274,36.2047,36.1133,36.1695,28270.0
2017-04-18 12:50:00,51.48,51.53,51.48,51.49,21370.0,36.1766,36.2117,36.1766,36.1836,21370.0
2017-04-18 13:00:00,51.49,51.51,51.45,51.51,20353.0,36.1836,36.1976,36.1555,36.1976,20353.0
2017-04-18 13:10:00,51.51,51.56,51.49,51.54,22019.0,36.1976,36.2328,36.1836,36.2187,22019.0
2017-04-18 13:20:00,51.54,51.63,51.53,51.6,24842.0,36.2187,36.282,36.2117,36.2609,24842.0
2017-04-18 13:30:00,51.61,51.63,51.56,51.58,26462.0,36.2679,36.282,36.2328,36.2468,26462.0
2017-04-18 13:40:00,51.58,51.61,51.57,51.59,16863.0,36.2468,36.2679,36.2398,36.2539,16863.0
2017-04-18 13:50:00,51.59,51.59,51.53,51.56,28615.0,36.2539,36.2539,36.2117,36.2328,28615.0
2017-04-18 14:00:00,51.57,51.65,51.56,51.59,41947.0,36.2398,36.296,36.2328,36.2539,41947.0
2017-04-18 14:10:00,51.59,51.62,51.52,51.58,49686.0,36.2539,36.2749,36.2047,36.2468,49686.0
2017-04-18 14:20:00,51.59,51.59,51.53,51.56,40619.0,36.2539,36.2539,36.2117,36.2328,40619.0
2017-04-18 14:30:00,51.56,51.57,51.49,51.52,100310.0,36.2328,36.2398,36.1836,36.2047,100310.0
2017-04-18 14:40:00,51.53,51.54,51.49,51.53,64831.0,36.2117,36.2187,36.1836,36.2117,64831.0
2017-04-18 14:50:00,51.53,51.54,51.46,51.5,64072.0,36.2117,36.2187,36.1625,36.1906,64072.0
2017-04-18 15:00:00,51.51,51.54,51.48,51.51,48024.0,36.1976,36.2187,36.1766,36.1976,48024.0
2017-04-18 15:10:00,51.51,51.52,51.43,51.46,52204.0,36.1976,36.2047,36.1414,36.1625,52204.0
2017-04-18 15:20:00,51.46,51.49,51.36,51.36,48134.0,36.1625,36.1836,36.0922,36.0922,48134.0
2017-04-18 15:30:00,51.37,51.53,51.36,51.48,93857.0,36.0993,36.2117,36.0922,36.1766,93857.0
2017-04-18 15:40:00,51.48,51.53,51.44,51.48,98736.0,36.1766,36.2117,36.1484,36.1766,98736.0
2017-04-18 15:50:00,51.48,51.51,51.42,51.45,198761.0,36.1766,36.1976,36.1344,36.1555,198761.0
2017-04-19 09:30:00,52.03,52.36,51.97,52.19,121576.0,36.5631,36.795,36.5209,36.6755,121576.0
2017-04-19 09:40:00,52.21,52.24,52.02,52.13,98948.0,36.6895,36.7106,36.556,36.6333,98948.0
2017-04-19 09:50:00,52.15,52.36,52.15,52.34,57205.0,36.6474,36.795,36.6474,36.7809,57205.0
2017-04-19 10:00:00,52.34,52.35,52.22,52.26,73320.0,36.7809,36.7879,36.6966,36.7247,73320.0
2017-04-19 10:10:00,52.25,52.33,52.16,52.26,66456.0,36.7177,36.7739,36.6544,36.7247,66456.0
2017-04-19 10:20:00,52.27,52.38,52.23,52.35,64963.0,36.7317,36.809,36.7036,36.7879,64963.0
2017-04-19 10:30:00,52.35,52.37,52.28,52.31,69436.0,36.7879,36.802,36.7387,36.7598,69436.0
2017-04-19 10:40:00,52.32,52.4,52.27,52.37,114342.0,36.7668,36.8231,36.7317,36.802,114342.0
2017-04-19 10:50:00,52.37,52.48,52.37,52.47,74138.0,36.802,36.8793,36.802,36.8723,74138.0
2017-04-19 11:00:00,52.46,52.48,52.41,52.44,46997.0,36.8652,36.8793,36.8301,36.8512,46997.0
2017-04-19 11:10:00,52.45,52.51,52.38,52.51,53257.0,36.8582,36.9004,36.809,36.9004,53257.0
2017-04-19 11:20:00,52.51,52.6,52.41,52.59,54562.0,36.9004,36.9636,36.8301,36.9566,54562.0
2017-04-19 11:30:00,52.59,52.6,52.52,52.54,46262.0,36.9566,36.9636,36.9074,36.9215,46262.0
2017-04-19 11:40:00,52.55,52.57,52.5,52.52,42816.0,36.9285,36.9425,36.8933,36.9074,42816.0
2017-04-19 11:50:00,52.52,52.52,52.44,52.5,45648.0,36.9074,36.9074,36.8512,36.8933,45648.0
2017-04-19 12:00:00,52.5,52.51,52.37,52.37,36107.0,36.8933,36.9004,36.802,36.802,36107.0
2017-04-19 12:10:00,52.37,52.44,52.3,52.42,32079.0,36.802,36.8512,36.7528,36.8371,32079.0
2017-04-19 12:20:00,52.42,52.55,52.36,52.37,68735.0,36.8371,36.9285,36.795,36.802,68735.0
2017-04-19 12:30:00,52.37,52.51,52.36,52.47,64952.0,36.802,36.9004,36.795,36.8723,64952.0
2017-04-19 12:40:00,52.47,52.52,52.44,52.46,28500.0,36.8723,36.9074,36.8512,36.8652,28500.0
2017-04-19 12:50:00,52.45,52.6,52.43,52.58,47639.0,36.8582,36.9636,36.8442,36.9496,47639.0
2017-04-19 13:00:00,52.59,52.59,52.46,52.47,43779.0,36.9566,36.9566,36.8652,36.8723,43779.0
2017-04-19 13:10:00,52.47,52.56,52.44,52.54,37939.0,36.8723,36.9355,36.8512,36.9215,37939.0
2017-04-19 13:20:00,52.54,52.57,52.44,52.45,60517.0,36.9215,36.9425,36.8512,36.8582,60517.0
2017-04-19 13:30:00,52.46,52.56,52.44,52.56,35202.0,36.8652,36.9355,36.8512,36.9355,35202.0
2017-04-19 13:40:00,52.56,52.72,52.56,52.7,67229.0,36.9355,37.0479,36.9355,37.0339,67229.0
2017-04-19 13:50:00,52.69,52.71,52.59,52.63,31399.0,37.0269,37.0409,36.9566,36.9847,31399.0
2017-04-19 14:00:00,52.61,52.64,52.53,52.55,39115.0,36.9706,36.9917,36.9144,36.9285,39115.0
2017-04-19 14:10:00,52.55,52.56,52.48,52.51,51091.0,36.9285,36.9355,36.8793,36.9004,51091.0
2017-04-19 14:20:00,52.52,52.52,52.41,52.49,49757.0,36.9074,36.9074,36.8301,36.8863,49757.0
2017-04-19 14:30:00,52.5,52.52,52.44,52.48,34589.0,36.8933,36.9074,36.8512,36.8793,34589.0
2017-04-19 14:40:00,52.48,52.49,52.29,52.3,45445.0,36.8793,36.8863,36.7458,36.7528,45445.0
2017-04-19 14:50:00,52.29,52.3,52.18,52.23,53080.0,36.7458,36.7528,36.6685,36.7036,53080.0
2017-04-19 15:00:00,52.23,52.41,52.2,52.38,64592.0,36.7036,36.8301,36.6825,36.809,64592.0
2017-04-19 15:10:00,52.38,52.43,52.34,52.41,48313.0,36.809,36.8442,36.7809,36.8301,48313.0
2017-04-19 15:20:00,52.42,52.46,52.34,52.34,54492.0,36.8371,36.8652,36.7809,36.7809,54492.0
2017-04-19 15:30:00,52.35,52.36,52.27,52.31,73626.0,36.7879,36.795,36.7317,36.7598,73626.0
2017-04-19 15:40:00,52.3,52.36,52.26,52.31,188006.0,36.7528,36.795,36.7247,36.7598,188006.0
2017-04-19 15:50:00,52.31,52.33,52.23,52.33,248321.0,36.7598,36.7739,36.7036,36.7739,248321.0
2017-04-20 09:30:00,52.54,52.63,52.48,52.51,193121.0,36.9215,36.9847,36.8793,36.9004,193121.0
2017-04-20 09:40:00,52.5,52.6,52.44,52.48,121216.0,36.8933,36.9636,36.8512,36.8793,121216.0
2017-04-20 09:50:00,52.49,52.73,52.49,52.58,131312.0,36.8863,37.055,36.8863,36.9496,131312.0
2017-04-20 10:00:00,52.57,52.68,52.56,52.65,105724.0,36.9425,37.0198,36.9355,36.9988,105724.0
2017-04-20 10:10:00,52.66,52.75,52.4,52.41,94722.0,37.0058,37.069,36.8231,36.8301,94722.0
2017-04-20 10:20:00,52.42,52.56,52.38,52.53,163475.0,36.8371,36.9355,36.809,36.9144,163475.0
2017-04-20 10:30:00,52.53,52.58,52.36,52.39,119449.0,36.9144,36.9496,36.795,36.816,119449.0
2017-04-20 10:40:00,52.39,52.58,52.39,52.45,168529.0,36.816,36.9496,36.816,36.8582,168529.0
2017-04-20 10:50:00,52.46,52.55,52.44,52.52,80229.0,36.8652,36.9285,36.8512,36.9074,80229.0
2017-04-20 11:00:00,52.53,52.59,52.49,52.57,47800.0,36.9144,36.9566,36.8863,36.9425,47800.0
2017-04-20 11:10:00,52.59,52.73,52.57,52.62,97655.0,36.9566,37.055,36.9425,36.9777,97655.0
2017-04-20 11:20:00,52.62,52.75,52.57,52.73,71614.0,36.9777,37.069,36.9425,37.055,71614.0
2017-04-20 11:30:00,52.73,52.8,52.69,52.79,29375.0,37.055,37.1042,37.0269,37.0971,29375.0
2017-04-20 11:40:00,52.79,52.87,52.73,52.83,78179.0,37.0971,37.1534,37.055,37.1252,78179.0
2017-04-20 11:50:00,52.83,52.93,52.83,52.9,63221.0,37.1252,37.1955,37.1252,37.1744,63221.0
2017-04-20 12:00:00,52.91,53.06,52.89,53.03,114476.0,37.1815,37.2869,37.1674,37.2658,114476.0
2017-04-20 12:10:00,53.02,53.11,53.0,53.11,98588.0,37.2588,37.322,37.2447,37.322,98588.0
2017-04-20 12:20:00,53.1,53.19,53.1,53.19,90919.0,37.315,37.3782,37.315,37.3782,90919.0
2017-04-20 12:30:00,53.18,53.25,53.11,53.12,64825.0,37.3712,37.4204,37.322,37.329,64825.0
2017-04-20 12:40:00,53.12,53.31,53.12,53.26,56086.0,37.329,37.4626,37.329,37.4274,56086.0
2017-04-20 12:50:00,53.26,53.29,53.13,53.15,58700.0,37.4274,37.4485,37.3361,37.3501,58700.0
2017-04-20 13:00:00,53.15,53.2,53.09,53.09,52509.0,37.3501,37.3853,37.308,37.308,52509.0
2017-04-20 13:10:00,53.08,53.18,53.07,53.1,48437.0,37.3009,37.3712,37.2939,37.315,48437.0
2017-04-20 13:20:00,53.09,53.18,53.08,53.11,29405.0,37.308,37.3712,37.3009,37.322,29405.0
2017-04-20 13:30:00,53.11,53.15,53.09,53.15,62644.0,37.322,37.3501,37.308,37.3501,62644.0
2017-04-20 13:40:00,53.15,53.21,53.14,53.18,65671.0,37.3501,37.3923,37.3431,37.3712,65671.0
2017-04-20 13:50:00,53.19,53.24,53.17,53.2,46012.0,37.3782,37.4134,37.3642,37.3853,46012.0
2017-04-20 14:00:00,53.21,53.21,53.03,53.04,45243.0,37.3923,37.3923,37.2658,37.2728,45243.0
2017-04-20 14:10:00,53.04,53.05,52.97,52.98,33032.0,37.2728,37.2798,37.2236,37.2307,33032.0
2017-04-20 14:20:00,52.98,53.08,52.97,53.01,39012.0,37.2307,37.3009,37.2236,37.2517,39012.0
2017-04-20 14:30:00,53.02,53.13,53.0,53.11,103145.0,37.2588,37.3361,37.2447,37.322,103145.0
2017-04-20 14:40:00,53.11,53.13,53.07,53.13,102579.0,37.322,37.3361,37.2939,37.3361,102579.0
2017-04-20 14:50:00,53.13,53.15,53.09,53.1,70414.0,37.3361,37.3501,37.308,37.315,70414.0
2017-04-20 15:00:00,53.09,53.18,53.08,53.17,82412.0,37.308,37.3712,37.3009,37.3642,82412.0
2017-04-20 15:10:00,53.16,53.18,53.09,53.1,76103.0,37.3571,37.3712,37.308,37.315,76103.0
2017-04-20 15:20:00,53.1,53.1,52.96,52.98,41974.0,37.315,37.315,37.2166,37.2307,41974.0
2017-04-20 15:30:00,52.98,53.08,52.98,53.07,80233.0,37.2307,37.3009,37.2307,37.2939,80233.0
2017-04-20 15:40:00,53.07,53.15,53.07,53.14,154470.0,37.2939,37.3501,37.2939,37.3431,154470.0
2017-04-20 15:50:00,53.14,53.15,53.01,53.02,295756.0,37.3431,37.3501,37.2517,37.2588,295756.0
2017-04-21 09:30:00,53.0,53.03,52.76,52.9,148749.0,37.2447,37.2658,37.0761,37.1744,148749.0
2017-04-21 09:40:00,52.85,52.9,52.77,52.78,56695.0,37.1393,37.1744,37.0831,37.0901,56695.0
2017-04-21 09:50:00,52.78,52.83,52.7,52.76,75658.0,37.0901,37.1252,37.0339,37.0761,75658.0
2017-04-21 10:00:00,52.75,52.85,52.67,52.7,77848.0,37.069,37.1393,37.0128,37.0339,77848.0
2017-04-21 10:10:00,52.7,52.88,52.7,52.87,47771.0,37.0339,37.1604,37.0339,37.1534,47771.0
2017-04-21 10:20:00,52.88,52.95,52.85,52.9,50635.0,37.1604,37.2096,37.1393,37.1744,50635.0
2017-04-21 10:30:00,52.89,52.9,52.77,52.79,34100.0,37.1674,37.1744,37.0831,37.0971,34100.0
2017-04-21 10:40:00,52.79,52.84,52.76,52.77,40461.0,37.0971,37.1323,37.0761,37.0831,40461.0
2017-04-21 10:50:00,52.77,52.77,52.69,52.76,31367.0,37.0831,37.0831,37.0269,37.0761,31367.0
2017-04-21 11:00:00,52.76,52.76,52.58,52.6,67282.0,37.0761,37.0761,36.9496,36.9636,67282.0
2017-04-21 11:10:00,52.6,52.7,52.56,52.7,43217.0,36.9636,37.0339,36.9355,37.0339,43217.0
2017-04-21 11:20:00,52.69,52.76,52.66,52.75,36713.0,37.0269,37.0761,37.0058,37.069,36713.0
2017-04-21 11:30:00,52.76,52.78,52.72,52.74,19899.0,37.0761,37.0901,37.0479,37.062,19899.0
2017-04-21 11:40:00,52.75,52.86,52.74,52.85,30809.0,37.069,37.1463,37.062,37.1393,30809.0
2017-04-21 11:50:00,52.84,52.89,52.79,52.8,38828.0,37.1323,37.1674,37.0971,37.1042,38828.0
2017-04-21 12:00:00,52.8,52.81,52.76,52.77,30769.0,37.1042,37.1112,37.0761,37.0831,30769.0
2017-04-21 12:10:00,52.78,52.78,52.67,52.78,58055.0,37.0901,37.0901,37.0128,37.0901,58055.0
2017-04-21 12:20:00,52.79,52.85,52.77,52.79,27959.0,37.0971,37.1393,37.0831,37.0971,27959.0
2017-04-21 12:30:00,52.79,52.82,52.75,52.8,30955.0,37.0971,37.1182,37.069,37.1042,30955.0
2017-04-21 12:40:00,52.8,52.85,52.8,52.81,17671.0,37.1042,37.1393,37.1042,37.1112,17671.0
2017-04-21 12:50:00,52.81,52.87,52.81,52.83,19659.0,37.1112,37.1534,37.1112,37.1252,19659.0
2017-04-21 13:00:00,52.84,52.86,52.81,52.86,22772.0,37.1323,37.1463,37.1112,37.1463,22772.0
2017-04-21 13:10:00,52.85,52.85,52.7,52.7,25061.0,37.1393,37.1393,37.0339,37.0339,25061.0
2017-04-21 13:20:00,52.71,52.76,52.71,52.73,16270.0,37.0409,37.0761,37.0409,37.055,16270.0
2017-04-21 13:30:00,52.74,52.77,52.72,52.72,14494.0,37.062,37.0831,37.0479,37.0479,14494.0
2017-04-21 13:40:00,52.72,52.75,52.71,52.74,7570.0,37.0479,37.069,37.0409,37.062,7570.0
2017-04-21 13:50:00,52.74,52.85,52.73,52.83,29224.0,37.062,37.1393,37.055,37.1252,29224.0
2017-04-21 14:00:00,52.82,52.82,52.76,52.78,26331.0,37.1182,37.1182,37.0761,37.0901,26331.0
2017-04-21 14:10:00,52.79,52.83,52.77,52.81,34331.0,37.0971,37.1252,37.0831,37.1112,34331.0
2017-04-21 14:20:00,52.82,52.9,52.81,52.89,32434.0,37.1182,37.1744,37.1112,37.1674,32434.0
2017-04-21 14:30:00,52.9,52.91,52.88,52.9,38008.0,37.1744,37.1815,37.1604,37.1744,38008.0
2017-04-21 14:40:00,52.91,52.92,52.85,52.85,47398.0,37.1815,37.1885,37.1393,37.1393,47398.0
2017-04-21 14:50:00,52.85,52.85,52.77,52.83,41483.0,37.1393,37.1393,37.0831,37.1252,41483.0
2017-04-21 15:00:00,52.83,52.85,52.77,52.85,78784.0,37.1252,37.1393,37.0831,37.1393,78784.0
2017-04-21 15:10:00,52.84,52.84,52.78,52.78,46186.0,37.1323,37.1323,37.0901,37.0901,46186.0
2017-04-21 15:20:00,52.77,52.83,52.76,52.8,52643.0,37.0831,37.1252,37.0761,37.1042,52643.0
2017-04-21 15:30:00,52.8,52.81,52.76,52.81,75495.0,37.1042,37.1112,37.0761,37.1112,75495.0
2017-04-21 15:40:00,52.81,52.86,52.8,52.84,93044.0,37.1112,37.1463,37.1042,37.1323,93044.0
2017-04-21 15:50:00,52.85,52.87,52.78,52.79,238830.0,37.1393,37.1534,37.0901,37.0971,238830.0
2017-04-24 09:30:00,53.6,53.68,53.45,53.59,101206.0,37.6663,37.7226,37.5609,37.6593,101206.0
2017-04-24 09:40:00,53.6,53.63,53.52,53.55,65552.0,37.6663,37.6874,37.6101,37.6312,65552.0
2017-04-24 09:50:00,53.54,53.61,53.52,53.56,82911.0,37.6242,37.6734,37.6101,37.6382,82911.0
2017-04-24 10:00:00,53.57,53.6,53.32,53.34,95832.0,37.6453,37.6663,37.4696,37.4836,95832.0
2017-04-24 10:10:00,53.34,53.34,53.22,53.23,79616.0,37.4836,37.4836,37.3993,37.4063,79616.0
2017-04-24 10:20:00,53.23,53.38,53.23,53.35,57330.0,37.4063,37.5117,37.4063,37.4907,57330.0
2017-04-24 10:30:00,53.36,53.38,53.3,53.3,67286.0,37.4977,37.5117,37.4555,37.4555,67286.0
2017-04-24 10:40:00,53.3,53.32,53.22,53.25,55740.0,37.4555,37.4696,37.3993,37.4204,55740.0
2017-04-24 10:50:00,53.26,53.3,53.24,53.3,31553.0,37.4274,37.4555,37.4134,37.4555,31553.0
2017-04-24 11:00:00,53.3,53.34,53.29,53.3,48333.0,37.4555,37.4836,37.4485,37.4555,48333.0
2017-04-24 11:10:00,53.31,53.38,53.26,53.28,196002.0,37.4626,37.5117,37.4274,37.4415,196002.0
2017-04-24 11:20:00,53.28,53.31,53.26,53.3,88584.0,37.4415,37.4626,37.4274,37.4555,88584.0
2017-04-24 11:30:00,53.29,53.34,52.29,53.3,90097.0,37.4485,37.4836,36.7458,37.4555,90097.0
2017-04-24 11:40:00,53.3,53.33,53.27,53.33,73491.0,37.4555,37.4766,37.4344,37.4766,73491.0
2017-04-24 11:50:00,53.33,53.34,53.28,53.29,57877.0,37.4766,37.4836,37.4415,37.4485,57877.0
2017-04-24 12:00:00,53.3,53.32,53.27,53.32,35771.0,37.4555,37.4696,37.4344,37.4696,35771.0
2017-04-24 12:10:00,53.32,53.34,53.27,53.29,32631.0,37.4696,37.4836,37.4344,37.4485,32631.0
2017-04-24 12:20:00,53.29,53.31,53.25,53.29,40019.0,37.4485,37.4626,37.4204,37.4485,40019.0
2017-04-24 12:30:00,53.29,53.3,53.26,53.29,36896.0,37.4485,37.4555,37.4274,37.4485,36896.0
2017-04-24 12:40:00,53.28,53.31,53.27,53.27,29450.0,37.4415,37.4626,37.4344,37.4344,29450.0
2017-04-24 12:50:00,53.27,53.3,53.25,53.29,49115.0,37.4344,37.4555,37.4204,37.4485,49115.0
2017-04-24 13:00:00,53.28,53.31,53.26,53.27,28064.0,37.4415,37.4626,37.4274,37.4344,28064.0
2017-04-24 13:10:00,53.26,53.31,53.26,53.28,47700.0,37.4274,37.4626,37.4274,37.4415,47700.0
2017-04-24 13:20:00,53.27,53.28,53.24,53.27,30677.0,37.4344,37.4415,37.4134,37.4344,30677.0
2017-04-24 13:30:00,53.26,53.27,53.21,53.25,32855.0,37.4274,37.4344,37.3923,37.4204,32855.0
2017-04-24 13:40:00,53.25,53.27,53.23,53.26,27497.0,37.4204,37.4344,37.4063,37.4274,27497.0
2017-04-24 13:50:00,53.26,53.31,53.25,53.26,52856.0,37.4274,37.4626,37.4204,37.4274,52856.0
2017-04-24 14:00:00,53.26,53.32,53.26,53.32,37822.0,37.4274,37.4696,37.4274,37.4696,37822.0
2017-04-24 14:10:00,53.32,53.4,53.27,53.4,62597.0,37.4696,37.5258,37.4344,37.5258,62597.0
2017-04-24 14:20:00,53.39,53.39,53.34,53.36,39753.0,37.5188,37.5188,37.4836,37.4977,39753.0
2017-04-24 14:30:00,53.37,53.4,53.33,53.34,49673.0,37.5047,37.5258,37.4766,37.4836,49673.0
2017-04-24 14:40:00,53.34,53.37,53.32,53.34,41207.0,37.4836,37.5047,37.4696,37.4836,41207.0
2017-04-24 14:50:00,53.34,53.36,53.25,53.28,54952.0,37.4836,37.4977,37.4204,37.4415,54952.0
2017-04-24 15:00:00,53.28,53.38,53.27,53.36,68228.0,37.4415,37.5117,37.4344,37.4977,68228.0
2017-04-24 15:10:00,53.36,53.38,53.32,53.34,74692.0,37.4977,37.5117,37.4696,37.4836,74692.0
2017-04-24 15:20:00,53.34,53.38,53.3,53.3,73718.0,37.4836,37.5117,37.4555,37.4555,73718.0
2017-04-24 15:30:00,53.3,53.31,53.23,53.29,98621.0,37.4555,37.4626,37.4063,37.4485,98621.0
2017-04-24 15:40:00,53.29,53.3,53.22,53.23,107383.0,37.4485,37.4555,37.3993,37.4063,107383.0
2017-04-24 15:50:00,53.23,53.24,53.2,53.21,240960.0,37.4063,37.4134,37.3853,37.3923,240960.0
2017-04-25 09:30:00,53.6,53.89,53.6,53.86,132141.0,37.6663,37.8701,37.6663,37.8491,132141.0
2017-04-25 09:40:00,53.88,53.97,53.74,53.75,39308.0,37.8631,37.9264,37.7647,37.7718,39308.0
2017-04-25 09:50:00,53.73,53.74,53.53,53.55,38530.0,37.7577,37.7647,37.6172,37.6312,38530.0
2017-04-25 10:00:00,53.55,53.74,53.54,53.73,72531.0,37.6312,37.7647,37.6242,37.7577,72531.0
2017-04-25 10:10:00,53.73,53.74,53.61,53.64,63055.0,37.7577,37.7647,37.6734,37.6945,63055.0
2017-04-25 10:20:00,53.64,53.71,53.61,53.65,57570.0,37.6945,37.7436,37.6734,37.7015,57570.0
2017-04-25 10:30:00,53.65,53.66,53.59,53.61,65101.0,37.7015,37.7085,37.6593,37.6734,65101.0
2017-04-25 10:40:00,53.61,53.65,53.6,53.65,38087.0,37.6734,37.7015,37.6663,37.7015,38087.0
2017-04-25 10:50:00,53.64,53.68,53.63,53.65,40740.0,37.6945,37.7226,37.6874,37.7015,40740.0
2017-04-25 11:00:00,53.64,53.7,53.63,53.67,45574.0,37.6945,37.7366,37.6874,37.7155,45574.0
2017-04-25 11:10:00,53.68,53.85,53.68,53.84,37566.0,37.7226,37.842,37.7226,37.835,37566.0
2017-04-25 11:20:00,53.83,53.87,53.69,53.7,42178.0,37.828,37.8561,37.7296,37.7366,42178.0
2017-04-25 11:30:00,53.69,53.8,53.67,53.75,41469.0,37.7296,37.8069,37.7155,37.7718,41469.0
2017-04-25 11:40:00,53.76,53.76,53.67,53.7,58249.0,37.7788,37.7788,37.7155,37.7366,58249.0
2017-04-25 11:50:00,53.7,53.79,53.69,53.79,27657.0,37.7366,37.7999,37.7296,37.7999,27657.0
2017-04-25 12:00:00,53.78,53.88,53.78,53.85,36811.0,37.7928,37.8631,37.7928,37.842,36811.0
2017-04-25 12:10:00,53.84,53.84,53.75,53.81,24399.0,37.835,37.835,37.7718,37.8139,24399.0
2017-04-25 12:20:00,53.81,53.84,53.8,53.82,17181.0,37.8139,37.835,37.8069,37.8209,17181.0
2017-04-25 12:30:00,53.81,53.82,53.73,53.78,23853.0,37.8139,37.8209,37.7577,37.7928,23853.0
2017-04-25 12:40:00,53.77,53.82,53.74,53.81,31911.0,37.7858,37.8209,37.7647,37.8139,31911.0
2017-04-25 12:50:00,53.81,53.87,53.81,53.85,79011.0,37.8139,37.8561,37.8139,37.842,79011.0
2017-04-25 13:00:00,53.85,53.85,53.76,53.77,151909.0,37.842,37.842,37.7788,37.7858,151909.0
2017-04-25 13:10:00,53.77,53.77,53.7,53.71,50017.0,37.7858,37.7858,37.7366,37.7436,50017.0
2017-04-25 13:20:00,53.7,53.71,53.64,53.65,38125.0,37.7366,37.7436,37.6945,37.7015,38125.0
2017-04-25 13:30:00,53.66,53.7,53.63,53.7,31948.0,37.7085,37.7366,37.6874,37.7366,31948.0
2017-04-25 13:40:00,53.69,53.74,53.68,53.7,75149.0,37.7296,37.7647,37.7226,37.7366,75149.0
2017-04-25 13:50:00,53.7,53.7,53.63,53.64,71956.0,37.7366,37.7366,37.6874,37.6945,71956.0
2017-04-25 14:00:00,53.63,53.73,53.63,53.72,59979.0,37.6874,37.7577,37.6874,37.7507,59979.0
2017-04-25 14:10:00,53.72,53.8,53.7,53.78,49209.0,37.7507,37.8069,37.7366,37.7928,49209.0
2017-04-25 14:20:00,53.78,53.82,53.74,53.8,44512.0,37.7928,37.8209,37.7647,37.8069,44512.0
2017-04-25 14:30:00,53.8,53.84,53.79,53.79,44949.0,37.8069,37.835,37.7999,37.7999,44949.0
2017-04-25 14:40:00,53.8,53.84,53.78,53.79,35255.0,37.8069,37.835,37.7928,37.7999,35255.0
2017-04-25 14:50:00,53.79,53.8,53.75,53.77,25289.0,37.7999,37.8069,37.7718,37.7858,25289.0
2017-04-25 15:00:00,53.78,53.86,53.76,53.84,35878.0,37.7928,37.8491,37.7788,37.835,35878.0
2017-04-25 15:10:00,53.84,53.85,53.8,53.84,30239.0,37.835,37.842,37.8069,37.835,30239.0
2017-04-25 15:20:00,53.85,53.85,53.77,53.79,53887.0,37.842,37.842,37.7858,37.7999,53887.0
2017-04-25 15:30:00,53.79,53.82,53.75,53.79,46982.0,37.7999,37.8209,37.7718,37.7999,46982.0
2017-04-25 15:40:00,53.8,53.83,53.71,53.73,102539.0,37.8069,37.828,37.7436,37.7577,102539.0
2017-04-25 15:50:00,53.73,53.75,53.68,53.69,211865.0,37.7577,37.7718,37.7226,37.7296,211865.0
2017-04-26 09:30:00,53.74,54.0,53.7,53.84,84538.0,37.7647,37.9474,37.7366,37.835,84538.0
2017-04-26 09:40:00,53.86,53.89,53.73,53.86,37644.0,37.8491,37.8701,37.7577,37.8491,37644.0
2017-04-26 09:50:00,53.84,53.89,53.78,53.88,34239.0,37.835,37.8701,37.7928,37.8631,34239.0
2017-04-26 10:00:00,53.86,53.88,53.63,53.87,83190.0,37.8491,37.8631,37.6874,37.8561,83190.0
2017-04-26 10:10:00,53.85,53.92,53.76,53.87,16629.0,37.842,37.8912,37.7788,37.8561,16629.0
2017-04-26 10:20:00,53.86,53.86,53.76,53.8,19162.0,37.8491,37.8491,37.7788,37.8069,19162.0
2017-04-26 10:30:00,53.82,53.91,53.82,53.84,15790.0,37.8209,37.8842,37.8209,37.835,15790.0
2017-04-26 10:40:00,53.85,54.1,53.84,54.09,53483.0,37.842,38.0177,37.835,38.0107,53483.0
2017-04-26 10:50:00,54.08,54.15,54.08,54.1,21999.0,38.0037,38.0528,38.0037,38.0177,21999.0
2017-04-26 11:00:00,54.11,54.12,53.99,54.04,19260.0,38.0247,38.0318,37.9404,37.9755,19260.0
2017-04-26 11:10:00,54.03,54.05,53.98,54.05,40920.0,37.9685,37.9826,37.9334,37.9826,40920.0
2017-04-26 11:20:00,54.04,54.11,54.0,54.04,34363.0,37.9755,38.0247,37.9474,37.9755,34363.0
2017-04-26 11:30:00,54.03,54.03,53.96,53.98,37775.0,37.9685,37.9685,37.9193,37.9334,37775.0
2017-04-26 11:40:00,53.99,54.0,53.86,53.88,18598.0,37.9404,37.9474,37.8491,37.8631,18598.0
2017-04-26 11:50:00,53.87,54.02,53.86,54.02,20568.0,37.8561,37.9615,37.8491,37.9615,20568.0
2017-04-26 12:00:00,54.0,54.02,53.92,53.92,13070.0,37.9474,37.9615,37.8912,37.8912,13070.0
2017-04-26 12:10:00,53.94,53.97,53.92,53.94,28250.0,37.9053,37.9264,37.8912,37.9053,28250.0
2017-04-26 12:20:00,53.94,53.98,53.9,53.93,23911.0,37.9053,37.9334,37.8772,37.8982,23911.0
2017-04-26 12:30:00,53.93,54.03,53.92,54.01,22605.0,37.8982,37.9685,37.8912,37.9545,22605.0
2017-04-26 12:40:00,54.0,54.07,54.0,54.01,26193.0,37.9474,37.9966,37.9474,37.9545,26193.0
2017-04-26 12:50:00,54.0,54.08,53.98,54.06,26303.0,37.9474,38.0037,37.9334,37.9896,26303.0
2017-04-26 13:00:00,54.06,54.07,54.02,54.06,13968.0,37.9896,37.9966,37.9615,37.9896,13968.0
2017-04-26 13:10:00,54.06,54.1,54.06,54.07,18741.0,37.9896,38.0177,37.9896,37.9966,18741.0
2017-04-26 13:20:00,54.07,54.15,54.06,54.12,22373.0,37.9966,38.0528,37.9896,38.0318,22373.0
2017-04-26 13:30:00,54.13,54.13,54.01,54.05,19034.0,38.0388,38.0388,37.9545,37.9826,19034.0
2017-04-26 13:40:00,54.04,54.09,53.91,53.95,48481.0,37.9755,38.0107,37.8842,37.9123,48481.0
2017-04-26 13:50:00,53.96,53.99,53.89,53.89,15187.0,37.9193,37.9404,37.8701,37.8701,15187.0
2017-04-26 14:00:00,53.88,53.91,53.83,53.89,21904.0,37.8631,37.8842,37.828,37.8701,21904.0
2017-04-26 14:10:00,53.89,54.04,53.88,54.04,55293.0,37.8701,37.9755,37.8631,37.9755,55293.0
2017-04-26 14:20:00,54.02,54.04,53.98,53.98,29648.0,37.9615,37.9755,37.9334,37.9334,29648.0
2017-04-26 14:30:00,53.97,53.99,53.92,53.94,21295.0,37.9264,37.9404,37.8912,37.9053,21295.0
2017-04-26 14:40:00,53.94,54.08,53.93,54.06,36477.0,37.9053,38.0037,37.8982,37.9896,36477.0
2017-04-26 14:50:00,54.07,54.11,54.04,54.08,26572.0,37.9966,38.0247,37.9755,38.0037,26572.0
2017-04-26 15:00:00,54.08,54.15,54.06,54.15,31280.0,38.0037,38.0528,37.9896,38.0528,31280.0
2017-04-26 15:10:00,54.15,54.23,54.14,54.2,39293.0,38.0528,38.1091,38.0458,38.088,39293.0
2017-04-26 15:20:00,54.2,54.23,54.11,54.15,48863.0,38.088,38.1091,38.0247,38.0528,48863.0
2017-04-26 15:30:00,54.15,54.16,54.0,54.01,59068.0,38.0528,38.0599,37.9474,37.9545,59068.0
2017-04-26 15:40:00,54.0,54.09,53.96,54.02,103348.0,37.9474,38.0107,37.9193,37.9615,103348.0
2017-04-26 15:50:00,54.03,54.09,53.97,54.06,282309.0,37.9685,38.0107,37.9264,37.9896,282309.0
2017-04-27 09:30:00,54.0,54.0,53.19,53.9,113056.0,37.9474,37.9474,37.3782,37.8772,113056.0
2017-04-27 09:40:00,53.92,54.09,53.81,54.09,66968.0,37.8912,38.0107,37.8139,38.0107,66968.0
2017-04-27 09:50:00,54.09,54.31,54.05,54.27,66913.0,38.0107,38.1653,37.9826,38.1372,66913.0
2017-04-27 10:00:00,54.22,54.64,54.15,54.5,82017.0,38.102,38.3972,38.0528,38.2988,82017.0
2017-04-27 10:10:00,54.5,54.66,54.48,54.58,60522.0,38.2988,38.4112,38.2847,38.355,60522.0
2017-04-27 10:20:00,54.57,54.91,54.57,54.88,112426.0,38.348,38.5869,38.348,38.5658,112426.0
2017-04-27 10:30:00,54.89,54.91,54.5,54.56,110310.0,38.5729,38.5869,38.2988,38.341,110310.0
2017-04-27 10:40:00,54.55,54.77,54.53,54.71,38938.0,38.3339,38.4885,38.3199,38.4464,38938.0
2017-04-27 10:50:00,54.71,54.87,54.61,54.87,81321.0,38.4464,38.5588,38.3761,38.5588,81321.0
2017-04-27 11:00:00,54.88,54.88,54.69,54.69,34939.0,38.5658,38.5658,38.4323,38.4323,34939.0
2017-04-27 11:10:00,54.69,54.69,54.53,54.63,38432.0,38.4323,38.4323,38.3199,38.3902,38432.0
2017-04-27 11:20:00,54.63,54.78,54.63,54.68,189113.0,38.3902,38.4956,38.3902,38.4253,189113.0
2017-04-27 11:30:00,54.69,54.83,54.58,54.63,81760.0,38.4323,38.5307,38.355,38.3902,81760.0
2017-04-27 11:40:00,54.64,54.8,54.62,54.71,74857.0,38.3972,38.5096,38.3831,38.4464,74857.0
2017-04-27 11:50:00,54.7,54.74,54.58,54.64,48150.0,38.4393,38.4675,38.355,38.3972,48150.0
2017-04-27 12:00:00,54.64,54.7,54.63,54.67,23815.0,38.3972,38.4393,38.3902,38.4183,23815.0
2017-04-27 12:10:00,54.65,54.68,54.63,54.64,20509.0,38.4042,38.4253,38.3902,38.3972,20509.0
2017-04-27 12:20:00,54.64,54.64,54.59,54.61,18792.0,38.3972,38.3972,38.362,38.3761,18792.0
2017-04-27 12:30:00,54.61,54.78,54.61,54.72,28910.0,38.3761,38.4956,38.3761,38.4534,28910.0
2017-04-27 12:40:00,54.72,54.88,54.72,54.86,33823.0,38.4534,38.5658,38.4534,38.5518,33823.0
2017-04-27 12:50:00,54.88,55.54,54.85,55.5,161009.0,38.5658,39.0296,38.5448,39.0015,161009.0
2017-04-27 13:00:00,55.49,55.49,55.17,55.34,68984.0,38.9945,38.9945,38.7696,38.8891,68984.0
2017-04-27 13:10:00,55.34,55.42,55.22,55.23,36645.0,38.8891,38.9453,38.8048,38.8118,36645.0
2017-04-27 13:20:00,55.23,55.24,55.1,55.15,42205.0,38.8118,38.8188,38.7204,38.7556,42205.0
2017-04-27 13:30:00,55.16,55.19,55.08,55.12,31193.0,38.7626,38.7837,38.7064,38.7345,31193.0
2017-04-27 13:40:00,55.12,55.19,55.1,55.19,37266.0,38.7345,38.7837,38.7204,38.7837,37266.0
2017-04-27 13:50:00,55.18,55.19,55.02,55.05,63712.0,38.7767,38.7837,38.6642,38.6853,63712.0
2017-04-27 14:00:00,55.05,55.07,54.98,55.01,42642.0,38.6853,38.6994,38.6361,38.6572,42642.0
2017-04-27 14:10:00,55.0,55.06,54.99,55.0,38650.0,38.6502,38.6923,38.6431,38.6502,38650.0
2017-04-27 14:20:00,55.01,55.04,54.94,54.97,31159.0,38.6572,38.6783,38.608,38.6291,31159.0
2017-04-27 14:30:00,54.97,54.99,54.91,54.98,36883.0,38.6291,38.6431,38.5869,38.6361,36883.0
2017-04-27 14:40:00,54.98,54.98,54.88,54.92,36388.0,38.6361,38.6361,38.5658,38.5939,36388.0
2017-04-27 14:50:00,54.92,54.96,54.88,54.96,29136.0,38.5939,38.6221,38.5658,38.6221,29136.0
2017-04-27 15:00:00,54.95,55.01,54.91,54.98,59578.0,38.615,38.6572,38.5869,38.6361,59578.0
2017-04-27 15:10:00,54.98,55.02,54.97,54.99,45716.0,38.6361,38.6642,38.6291,38.6431,45716.0
2017-04-27 15:20:00,54.98,55.07,54.97,55.0,65983.0,38.6361,38.6994,38.6291,38.6502,65983.0
2017-04-27 15:30:00,55.01,55.02,54.92,54.93,49235.0,38.6572,38.6642,38.5939,38.601,49235.0
2017-04-27 15:40:00,54.93,55.0,54.89,54.9,119257.0,38.601,38.6502,38.5729,38.5799,119257.0
2017-04-27 15:50:00,54.91,54.93,54.82,54.91,371807.0,38.5869,38.601,38.5237,38.5869,371807.0
2017-04-28 09:30:00,54.63,54.87,54.5,54.53,59010.0,38.3902,38.5588,38.2988,38.3199,59010.0
2017-04-28 09:40:00,54.52,54.54,54.42,54.48,100439.0,38.3129,38.3269,38.2426,38.2847,100439.0
2017-04-28 09:50:00,54.49,54.55,54.35,54.36,91156.0,38.2918,38.3339,38.1934,38.2004,91156.0
2017-04-28 10:00:00,54.37,54.53,54.36,54.48,68775.0,38.2074,38.3199,38.2004,38.2847,68775.0
2017-04-28 10:10:00,54.48,54.49,54.32,54.33,45589.0,38.2847,38.2918,38.1723,38.1793,45589.0
2017-04-28 10:20:00,54.34,54.45,54.27,54.44,64008.0,38.1864,38.2637,38.1372,38.2566,64008.0
2017-04-28 10:30:00,54.43,54.43,54.34,54.37,34946.0,38.2496,38.2496,38.1864,38.2074,34946.0
2017-04-28 10:40:00,54.37,54.5,54.37,54.44,23933.0,38.2074,38.2988,38.2074,38.2566,23933.0
2017-04-28 10:50:00,54.44,54.54,54.43,54.47,32900.0,38.2566,38.3269,38.2496,38.2777,32900.0
2017-04-28 11:00:00,54.47,54.48,54.44,54.45,40583.0,38.2777,38.2847,38.2566,38.2637,40583.0
2017-04-28 11:10:00,54.46,54.46,54.24,54.35,41173.0,38.2707,38.2707,38.1161,38.1934,41173.0
2017-04-28 11:20:00,54.36,54.43,54.35,54.36,18945.0,38.2004,38.2496,38.1934,38.2004,18945.0
2017-04-28 11:30:00,54.36,54.38,54.3,54.3,29110.0,38.2004,38.2145,38.1583,38.1583,29110.0
2017-04-28 11:40:00,54.3,54.3,54.22,54.24,62461.0,38.1583,38.1583,38.102,38.1161,62461.0
2017-04-28 11:50:00,54.25,54.31,54.24,54.28,23492.0,38.1231,38.1653,38.1161,38.1442,23492.0
2017-04-28 12:00:00,54.28,54.37,54.28,54.34,14185.0,38.1442,38.2074,38.1442,38.1864,14185.0
2017-04-28 12:10:00,54.34,54.38,54.31,54.34,53722.0,38.1864,38.2145,38.1653,38.1864,53722.0
2017-04-28 12:20:00,54.35,54.41,54.35,54.37,34674.0,38.1934,38.2356,38.1934,38.2074,34674.0
2017-04-28 12:30:00,54.37,54.37,54.32,54.36,27407.0,38.2074,38.2074,38.1723,38.2004,27407.0
2017-04-28 12:40:00,54.36,54.41,54.34,54.38,11329.0,38.2004,38.2356,38.1864,38.2145,11329.0
2017-04-28 12:50:00,54.38,54.38,54.3,54.3,17299.0,38.2145,38.2145,38.1583,38.1583,17299.0
2017-04-28 13:00:00,54.3,54.31,54.24,54.25,18513.0,38.1583,38.1653,38.1161,38.1231,18513.0
2017-04-28 13:10:00,54.24,54.27,54.23,54.25,31342.0,38.1161,38.1372,38.1091,38.1231,31342.0
2017-04-28 13:20:00,54.25,54.3,54.24,54.26,20597.0,38.1231,38.1583,38.1161,38.1301,20597.0
2017-04-28 13:30:00,54.26,54.28,54.23,54.23,27869.0,38.1301,38.1442,38.1091,38.1091,27869.0
2017-04-28 13:40:00,54.23,54.25,54.17,54.17,20624.0,38.1091,38.1231,38.0669,38.0669,20624.0
2017-04-28 13:50:00,54.17,54.18,54.13,54.13,20915.0,38.0669,38.0739,38.0388,38.0388,20915.0
2017-04-28 14:00:00,54.12,54.18,54.12,54.14,25099.0,38.0318,38.0739,38.0318,38.0458,25099.0
2017-04-28 14:10:00,54.13,54.13,54.04,54.04,28527.0,38.0388,38.0388,37.9755,37.9755,28527.0
2017-04-28 14:20:00,54.05,54.12,54.04,54.09,32972.0,37.9826,38.0318,37.9755,38.0107,32972.0
2017-04-28 14:30:00,54.09,54.09,54.01,54.03,35359.0,38.0107,38.0107,37.9545,37.9685,35359.0
2017-04-28 14:40:00,54.03,54.03,53.97,53.99,24552.0,37.9685,37.9685,37.9264,37.9404,24552.0
2017-04-28 14:50:00,53.98,53.99,53.86,53.87,52266.0,37.9334,37.9404,37.8491,37.8561,52266.0
2017-04-28 15:00:00,53.87,53.98,53.84,53.97,63385.0,37.8561,37.9334,37.835,37.9264,63385.0
2017-04-28 15:10:00,53.97,54.0,53.96,53.97,36053.0,37.9264,37.9474,37.9193,37.9264,36053.0
2017-04-28 15:20:00,53.96,54.02,53.92,54.0,49389.0,37.9193,37.9615,37.8912,37.9474,49389.0
2017-04-28 15:30:00,54.0,54.02,53.96,54.0,58509.0,37.9474,37.9615,37.9193,37.9474,58509.0
2017-04-28 15:40:00,53.99,53.99,53.93,53.95,102271.0,37.9404,37.9404,37.8982,37.9123,102271.0
2017-04-28 15:50:00,53.95,54.0,53.95,53.96,229176.0,37.9123,37.9474,37.9123,37.9193,229176.0
2017-05-01 09:30:00,54.09,54.16,53.93,53.98,43198.0,38.0107,38.0599,37.8982,37.9334,43198.0
2017-05-01 09:40:00,53.99,54.01,53.83,53.88,50259.0,37.9404,37.9545,37.828,37.8631,50259.0
2017-05-01 09:50:00,53.88,53.91,53.8,53.9,32435.0,37.8631,37.8842,37.8069,37.8772,32435.0
2017-05-01 10:00:00,53.88,53.88,53.78,53.81,76977.0,37.8631,37.8631,37.7928,37.8139,76977.0
2017-05-01 10:10:00,53.8,53.83,53.72,53.83,33137.0,37.8069,37.828,37.7507,37.828,33137.0
2017-05-01 10:20:00,53.83,53.83,53.66,53.74,24220.0,37.828,37.828,37.7085,37.7647,24220.0
2017-05-01 10:30:00,53.74,53.85,53.73,53.8,24895.0,37.7647,37.842,37.7577,37.8069,24895.0
2017-05-01 10:40:00,53.81,54.01,53.79,53.98,29816.0,37.8139,37.9545,37.7999,37.9334,29816.0
2017-05-01 10:50:00,53.98,54.0,53.86,53.89,32459.0,37.9334,37.9474,37.8491,37.8701,32459.0
2017-05-01 11:00:00,53.91,53.91,53.8,53.86,23283.0,37.8842,37.8842,37.8069,37.8491,23283.0
2017-05-01 11:10:00,53.87,54.04,53.86,53.98,26163.0,37.8561,37.9755,37.8491,37.9334,26163.0
2017-05-01 11:20:00,53.98,54.06,53.94,54.03,37904.0,37.9334,37.9896,37.9053,37.9685,37904.0
2017-05-01 11:30:00,54.03,54.03,53.9,54.0,83373.0,37.9685,37.9685,37.8772,37.9474,83373.0
2017-05-01 11:40:00,54.0,54.04,53.96,53.98,30463.0,37.9474,37.9755,37.9193,37.9334,30463.0
2017-05-01 11:50:00,53.99,54.03,53.98,54.0,24057.0,37.9404,37.9685,37.9334,37.9474,24057.0
2017-05-01 12:00:00,54.0,54.05,54.0,54.02,27242.0,37.9474,37.9826,37.9474,37.9615,27242.0
2017-05-01 12:10:00,54.03,54.08,54.02,54.07,35474.0,37.9685,38.0037,37.9615,37.9966,35474.0
2017-05-01 12:20:00,54.07,54.1,54.06,54.09,35529.0,37.9966,38.0177,37.9896,38.0107,35529.0
2017-05-01 12:30:00,54.09,54.1,54.07,54.1,19912.0,38.0107,38.0177,37.9966,38.0177,19912.0
2017-05-01 12:40:00,54.09,54.15,54.08,54.08,49934.0,38.0107,38.0528,38.0037,38.0037,49934.0
2017-05-01 12:50:00,54.09,54.13,53.98,54.13,68745.0,38.0107,38.0388,37.9334,38.0388,68745.0
2017-05-01 13:00:00,54.13,54.15,54.1,54.12,25412.0,38.0388,38.0528,38.0177,38.0318,25412.0
2017-05-01 13:10:00,54.12,54.2,54.1,54.19,34952.0,38.0318,38.088,38.0177,38.081,34952.0
2017-05-01 13:20:00,54.18,54.19,54.15,54.16,21112.0,38.0739,38.081,38.0528,38.0599,21112.0
2017-05-01 13:30:00,54.15,54.16,54.09,54.09,23245.0,38.0528,38.0599,38.0107,38.0107,23245.0
2017-05-01 13:40:00,54.09,54.16,54.09,54.09,36280.0,38.0107,38.0599,38.0107,38.0107,36280.0
2017-05-01 13:50:00,54.1,54.1,53.99,54.02,48603.0,38.0177,38.0177,37.9404,37.9615,48603.0
2017-05-01 14:00:00,54.02,54.13,54.02,54.06,35913.0,37.9615,38.0388,37.9615,37.9896,35913.0
2017-05-01 14:10:00,54.06,54.08,53.97,54.02,43164.0,37.9896,38.0037,37.9264,37.9615,43164.0
2017-05-01 14:20:00,54.01,54.01,53.9,53.92,28572.0,37.9545,37.9545,37.8772,37.8912,28572.0
2017-05-01 14:30:00,53.92,53.98,53.86,53.86,58451.0,37.8912,37.9334,37.8491,37.8491,58451.0
2017-05-01 14:40:00,53.87,53.9,53.85,53.9,40870.0,37.8561,37.8772,37.842,37.8772,40870.0
2017-05-01 14:50:00,53.89,53.89,53.85,53.89,24118.0,37.8701,37.8701,37.842,37.8701,24118.0
2017-05-01 15:00:00,53.89,53.96,53.88,53.89,47035.0,37.8701,37.9193,37.8631,37.8701,47035.0
2017-05-01 15:10:00,53.9,53.94,53.89,53.94,52909.0,37.8772,37.9053,37.8701,37.9053,52909.0
2017-05-01 15:20:00,53.93,53.93,53.83,53.84,45884.0,37.8982,37.8982,37.828,37.835,45884.0
2017-05-01 15:30:00,53.83,53.9,53.82,53.82,62500.0,37.828,37.8772,37.8209,37.8209,62500.0
2017-05-01 15:40:00,53.82,53.87,53.81,53.85,88916.0,37.8209,37.8561,37.8139,37.842,88916.0
2017-05-01 15:50:00,53.86,53.86,53.77,53.79,224701.0,37.8491,37.8491,37.7858,37.7999,224701.0
2017-05-02 09:30:00,53.76,53.98,53.74,53.81,22763.0,37.7788,37.9334,37.7647,37.8139,22763.0
2017-05-02 09:40:00,53.79,53.79,53.53,53.58,25313.0,37.7999,37.7999,37.6172,37.6523,25313.0
2017-05-02 09:50:00,53.59,53.68,53.5,53.51,45624.0,37.6593,37.7226,37.5961,37.6031,45624.0
2017-05-02 10:00:00,53.5,53.57,53.45,53.49,65621.0,37.5961,37.6453,37.5609,37.589,65621.0
2017-05-02 10:10:00,53.5,53.58,53.46,53.46,48813.0,37.5961,37.6523,37.568,37.568,48813.0
2017-05-02 10:20:00,53.45,53.53,53.44,53.5,59973.0,37.5609,37.6172,37.5539,37.5961,59973.0
2017-05-02 10:30:00,53.5,53.67,53.5,53.57,65438.0,37.5961,37.7155,37.5961,37.6453,65438.0
2017-05-02 10:40:00,53.57,53.76,53.57,53.65,39490.0,37.6453,37.7788,37.6453,37.7015,39490.0
2017-05-02 10:50:00,53.64,53.68,53.61,53.63,32066.0,37.6945,37.7226,37.6734,37.6874,32066.0
2017-05-02 11:00:00,53.63,53.7,53.6,53.67,17314.0,37.6874,37.7366,37.6663,37.7155,17314.0
2017-05-02 11:10:00,53.67,53.7,53.45,53.55,58961.0,37.7155,37.7366,37.5609,37.6312,58961.0
2017-05-02 11:20:00,53.54,53.58,53.5,53.57,22930.0,37.6242,37.6523,37.5961,37.6453,22930.0
2017-05-02 11:30:00,53.56,53.56,53.5,53.54,16342.0,37.6382,37.6382,37.5961,37.6242,16342.0
2017-05-02 11:40:00,53.53,53.54,53.41,53.43,40629.0,37.6172,37.6242,37.5328,37.5469,40629.0
2017-05-02 11:50:00,53.43,53.47,53.42,53.44,13229.0,37.5469,37.575,37.5399,37.5539,13229.0
2017-05-02 12:00:00,53.43,53.54,53.43,53.5,12319.0,37.5469,37.6242,37.5469,37.5961,12319.0
2017-05-02 12:10:00,53.5,53.55,53.49,53.53,19376.0,37.5961,37.6312,37.589,37.6172,19376.0
2017-05-02 12:20:00,53.52,53.55,53.49,53.49,25171.0,37.6101,37.6312,37.589,37.589,25171.0
2017-05-02 12:30:00,53.5,53.66,53.49,53.64,33243.0,37.5961,37.7085,37.589,37.6945,33243.0
2017-05-02 12:40:00,53.64,53.68,53.62,53.66,22515.0,37.6945,37.7226,37.6804,37.7085,22515.0
2017-05-02 12:50:00,53.66,53.66,53.6,53.64,33766.0,37.7085,37.7085,37.6663,37.6945,33766.0
2017-05-02 13:00:00,53.63,53.64,53.58,53.6,13376.0,37.6874,37.6945,37.6523,37.6663,13376.0
2017-05-02 13:10:00,53.59,53.61,53.54,53.61,16052.0,37.6593,37.6734,37.6242,37.6734,16052.0
2017-05-02 13:20:00,53.61,53.62,53.54,53.57,19634.0,37.6734,37.6804,37.6242,37.6453,19634.0
2017-05-02 13:30:00,53.56,53.59,53.55,53.58,13433.0,37.6382,37.6593,37.6312,37.6523,13433.0
2017-05-02 13:40:00,53.58,53.6,53.56,53.57,16846.0,37.6523,37.6663,37.6382,37.6453,16846.0
2017-05-02 13:50:00,53.57,53.6,53.54,53.57,18912.0,37.6453,37.6663,37.6242,37.6453,18912.0
2017-05-02 14:00:00,53.58,53.67,53.57,53.64,26480.0,37.6523,37.7155,37.6453,37.6945,26480.0
2017-05-02 14:10:00,53.64,53.7,53.64,53.66,18825.0,37.6945,37.7366,37.6945,37.7085,18825.0
2017-05-02 14:20:00,53.65,53.65,53.58,53.59,21368.0,37.7015,37.7015,37.6523,37.6593,21368.0
2017-05-02 14:30:00,53.59,53.61,53.52,53.54,36029.0,37.6593,37.6734,37.6101,37.6242,36029.0
2017-05-02 14:40:00,53.53,53.56,53.51,53.54,33299.0,37.6172,37.6382,37.6031,37.6242,33299.0
2017-05-02 14:50:00,53.54,53.54,53.46,53.5,31411.0,37.6242,37.6242,37.568,37.5961,31411.0
2017-05-02 15:00:00,53.5,53.5,53.44,53.47,57742.0,37.5961,37.5961,37.5539,37.575,57742.0
2017-05-02 15:10:00,53.47,53.5,53.45,53.5,56204.0,37.575,37.5961,37.5609,37.5961,56204.0
2017-05-02 15:20:00,53.49,53.55,53.48,53.54,45468.0,37.589,37.6312,37.582,37.6242,45468.0
2017-05-02 15:30:00,53.53,53.61,53.52,53.59,61370.0,37.6172,37.6734,37.6101,37.6593,61370.0
2017-05-02 15:40:00,53.59,53.62,53.58,53.6,90356.0,37.6593,37.6804,37.6523,37.6663,90356.0
2017-05-02 15:50:00,53.6,53.7,53.59,53.68,240575.0,37.6663,37.7366,37.6593,37.7226,240575.0
2017-05-03 09:30:00,53.39,53.57,53.35,53.49,24933.0,37.5188,37.6453,37.4907,37.589,24933.0
2017-05-03 09:40:00,53.5,53.53,53.35,53.39,19518.0,37.5961,37.6172,37.4907,37.5188,19518.0
2017-05-03 09:50:00,53.39,53.41,53.26,53.27,37393.0,37.5188,37.5328,37.4274,37.4344,37393.0
2017-05-03 10:00:00,53.28,53.3,53.1,53.13,46282.0,37.4415,37.4555,37.315,37.3361,46282.0
2017-05-03 10:10:00,53.13,53.35,53.1,53.31,27064.0,37.3361,37.4907,37.315,37.4626,27064.0
2017-05-03 10:20:00,53.31,53.34,53.25,53.34,27764.0,37.4626,37.4836,37.4204,37.4836,27764.0
2017-05-03 10:30:00,53.33,53.34,53.23,53.25,23821.0,37.4766,37.4836,37.4063,37.4204,23821.0
2017-05-03 10:40:00,53.26,53.26,53.13,53.14,22788.0,37.4274,37.4274,37.3361,37.3431,22788.0
2017-05-03 10:50:00,53.15,53.19,53.09,53.18,35748.0,37.3501,37.3782,37.308,37.3712,35748.0
2017-05-03 11:00:00,53.19,53.32,53.16,53.32,33087.0,37.3782,37.4696,37.3571,37.4696,33087.0
2017-05-03 11:10:00,53.31,53.32,53.27,53.31,43883.0,37.4626,37.4696,37.4344,37.4626,43883.0
2017-05-03 11:20:00,53.32,53.35,53.26,53.29,30107.0,37.4696,37.4907,37.4274,37.4485,30107.0
2017-05-03 11:30:00,53.29,53.33,53.29,53.29,30898.0,37.4485,37.4766,37.4485,37.4485,30898.0
2017-05-03 11:40:00,53.28,53.3,53.25,53.28,26869.0,37.4415,37.4555,37.4204,37.4415,26869.0
2017-05-03 11:50:00,53.28,53.34,53.26,53.33,45756.0,37.4415,37.4836,37.4274,37.4766,45756.0
2017-05-03 12:00:00,53.34,53.35,53.24,53.25,38364.0,37.4836,37.4907,37.4134,37.4204,38364.0
2017-05-03 12:10:00,53.25,53.26,53.21,53.26,20129.0,37.4204,37.4274,37.3923,37.4274,20129.0
2017-05-03 12:20:00,53.26,53.26,53.17,53.18,43373.0,37.4274,37.4274,37.3642,37.3712,43373.0
2017-05-03 12:30:00,53.19,53.24,53.18,53.18,45727.0,37.3782,37.4134,37.3712,37.3712,45727.0
2017-05-03 12:40:00,53.19,53.19,53.14,53.15,40536.0,37.3782,37.3782,37.3431,37.3501,40536.0
2017-05-03 12:50:00,53.16,53.19,53.15,53.19,40412.0,37.3571,37.3782,37.3501,37.3782,40412.0
2017-05-03 13:00:00,53.19,53.3,53.19,53.22,41581.0,37.3782,37.4555,37.3782,37.3993,41581.0
2017-05-03 13:10:00,53.22,53.23,53.18,53.19,18150.0,37.3993,37.4063,37.3712,37.3782,18150.0
2017-05-03 13:20:00,53.2,53.24,53.19,53.21,24626.0,37.3853,37.4134,37.3782,37.3923,24626.0
2017-05-03 13:30:00,53.22,53.22,53.17,53.18,21193.0,37.3993,37.3993,37.3642,37.3712,21193.0
2017-05-03 13:40:00,53.18,53.21,53.18,53.19,32776.0,37.3712,37.3923,37.3712,37.3782,32776.0
2017-05-03 13:50:00,53.18,53.21,53.18,53.2,36259.0,37.3712,37.3923,37.3712,37.3853,36259.0
2017-05-03 14:00:00,53.19,53.32,53.17,53.28,59979.0,37.3782,37.4696,37.3642,37.4415,59979.0
2017-05-03 14:10:00,53.27,53.29,53.18,53.2,39844.0,37.4344,37.4485,37.3712,37.3853,39844.0
2017-05-03 14:20:00,53.21,53.23,53.19,53.19,29557.0,37.3923,37.4063,37.3782,37.3782,29557.0
2017-05-03 14:30:00,53.19,53.24,53.17,53.24,41540.0,37.3782,37.4134,37.3642,37.4134,41540.0
2017-05-03 14:40:00,53.25,53.31,53.23,53.3,38154.0,37.4204,37.4626,37.4063,37.4555,38154.0
2017-05-03 14:50:00,53.31,53.32,53.27,53.28,35728.0,37.4626,37.4696,37.4344,37.4415,35728.0
2017-05-03 15:00:00,53.29,53.37,53.27,53.31,60432.0,37.4485,37.5047,37.4344,37.4626,60432.0
2017-05-03 15:10:00,53.31,53.34,53.23,53.23,52373.0,37.4626,37.4836,37.4063,37.4063,52373.0
2017-05-03 15:20:00,53.24,53.26,53.2,53.22,64161.0,37.4134,37.4274,37.3853,37.3993,64161.0
2017-05-03 15:30:00,53.21,53.26,53.21,53.24,57834.0,37.3923,37.4274,37.3923,37.4134,57834.0
2017-05-03 15:40:00,53.23,53.33,53.21,53.3,105405.0,37.4063,37.4766,37.3923,37.4555,105405.0
2017-05-03 15:50:00,53.3,53.35,53.27,53.29,193177.0,37.4555,37.4907,37.4344,37.4485,193177.0
2017-05-04 09:30:00,53.26,53.43,53.26,53.4,23302.0,37.4274,37.5469,37.4274,37.5258,23302.0
2017-05-04 09:40:00,53.41,53.5,53.35,53.36,33838.0,37.5328,37.5961,37.4907,37.4977,33838.0
2017-05-04 09:50:00,53.38,53.38,53.14,53.16,31146.0,37.5117,37.5117,37.3431,37.3571,31146.0
2017-05-04 10:00:00,53.16,53.19,53.11,53.19,38163.0,37.3571,37.3782,37.322,37.3782,38163.0
2017-05-04 10:10:00,53.19,53.27,53.17,53.27,41725.0,37.3782,37.4344,37.3642,37.4344,41725.0
2017-05-04 10:20:00,53.27,53.43,53.24,53.41,34403.0,37.4344,37.5469,37.4134,37.5328,34403.0
2017-05-04 10:30:00,53.4,53.41,53.34,53.36,38917.0,37.5258,37.5328,37.4836,37.4977,38917.0
2017-05-04 10:40:00,53.36,53.36,53.3,53.31,32327.0,37.4977,37.4977,37.4555,37.4626,32327.0
2017-05-04 10:50:00,53.31,53.32,53.19,53.25,78880.0,37.4626,37.4696,37.3782,37.4204,78880.0
2017-05-04 11:00:00,53.24,53.25,53.14,53.23,123961.0,37.4134,37.4204,37.3431,37.4063,123961.0
2017-05-04 11:10:00,53.24,53.25,53.12,53.15,35166.0,37.4134,37.4204,37.329,37.3501,35166.0
2017-05-04 11:20:00,53.15,53.21,53.12,53.13,51122.0,37.3501,37.3923,37.329,37.3361,51122.0
2017-05-04 11:30:00,53.14,53.18,53.08,53.11,44748.0,37.3431,37.3712,37.3009,37.322,44748.0
2017-05-04 11:40:00,53.12,53.19,53.11,53.15,39907.0,37.329,37.3782,37.322,37.3501,39907.0
2017-05-04 11:50:00,53.15,53.23,53.13,53.14,63217.0,37.3501,37.4063,37.3361,37.3431,63217.0
2017-05-04 12:00:00,53.13,53.22,53.12,53.14,68398.0,37.3361,37.3993,37.329,37.3431,68398.0
2017-05-04 12:10:00,53.13,53.15,52.96,52.99,70260.0,37.3361,37.3501,37.2166,37.2377,70260.0
2017-05-04 12:20:00,52.98,53.01,52.97,53.01,42292.0,37.2307,37.2517,37.2236,37.2517,42292.0
2017-05-04 12:30:00,53.02,53.06,53.01,53.06,20760.0,37.2588,37.2869,37.2517,37.2869,20760.0
2017-05-04 12:40:00,53.07,53.08,53.03,53.07,36010.0,37.2939,37.3009,37.2658,37.2939,36010.0
2017-05-04 12:50:00,53.07,53.11,53.07,53.1,17312.0,37.2939,37.322,37.2939,37.315,17312.0
2017-05-04 13:00:00,53.1,53.12,53.08,53.12,23767.0,37.315,37.329,37.3009,37.329,23767.0
2017-05-04 13:10:00,53.11,53.12,52.98,52.99,30828.0,37.322,37.329,37.2307,37.2377,30828.0
2017-05-04 13:20:00,52.99,53.05,52.98,53.04,21931.0,37.2377,37.2798,37.2307,37.2728,21931.0
2017-05-04 13:30:00,53.05,53.11,53.03,53.09,23766.0,37.2798,37.322,37.2658,37.308,23766.0
2017-05-04 13:40:00,53.1,53.17,53.09,53.16,25793.0,37.315,37.3642,37.308,37.3571,25793.0
2017-05-04 13:50:00,53.16,53.16,53.11,53.14,29628.0,37.3571,37.3571,37.322,37.3431,29628.0
2017-05-04 14:00:00,53.14,53.19,53.14,53.16,34427.0,37.3431,37.3782,37.3431,37.3571,34427.0
2017-05-04 14:10:00,53.16,53.17,53.09,53.11,44573.0,37.3571,37.3642,37.308,37.322,44573.0
2017-05-04 14:20:00,53.1,53.17,53.05,53.16,27286.0,37.315,37.3642,37.2798,37.3571,27286.0
2017-05-04 14:30:00,53.16,53.2,53.14,53.15,85753.0,37.3571,37.3853,37.3431,37.3501,85753.0
2017-05-04 14:40:00,53.15,53.28,53.15,53.28,54024.0,37.3501,37.4415,37.3501,37.4415,54024.0
2017-05-04 14:50:00,53.29,53.3,53.22,53.23,34156.0,37.4485,37.4555,37.3993,37.4063,34156.0
2017-05-04 15:00:00,53.23,53.29,53.23,53.26,46050.0,37.4063,37.4485,37.4063,37.4274,46050.0
2017-05-04 15:10:00,53.25,53.31,53.24,53.3,40251.0,37.4204,37.4626,37.4134,37.4555,40251.0
2017-05-04 15:20:00,53.29,53.3,53.25,53.26,31155.0,37.4485,37.4555,37.4204,37.4274,31155.0
2017-05-04 15:30:00,53.26,53.29,53.21,53.21,87377.0,37.4274,37.4485,37.3923,37.3923,87377.0
2017-05-04 15:40:00,53.22,53.25,53.16,53.17,115975.0,37.3993,37.4204,37.3571,37.3642,115975.0
2017-05-04 15:50:00,53.16,53.2,53.12,53.15,287028.0,37.3571,37.3853,37.329,37.3501,287028.0
2017-05-05 09:30:00,53.38,53.48,53.34,53.35,22124.0,37.5117,37.582,37.4836,37.4907,22124.0
2017-05-05 09:40:00,53.33,53.33,53.21,53.3,22773.0,37.4766,37.4766,37.3923,37.4555,22773.0
2017-05-05 09:50:00,53.3,53.47,53.27,53.4,48244.0,37.4555,37.575,37.4344,37.5258,48244.0
2017-05-05 10:00:00,53.39,53.39,53.19,53.2,49550.0,37.5188,37.5188,37.3782,37.3853,49550.0
2017-05-05 10:10:00,53.21,53.22,53.1,53.14,44534.0,37.3923,37.3993,37.315,37.3431,44534.0
2017-05-05 10:20:00,53.15,53.19,52.94,52.96,72022.0,37.3501,37.3782,37.2025,37.2166,72022.0
2017-05-05 10:30:00,52.96,53.0,52.9,52.92,50889.0,37.2166,37.2447,37.1744,37.1885,50889.0
2017-05-05 10:40:00,52.92,53.06,52.91,53.0,52932.0,37.1885,37.2869,37.1815,37.2447,52932.0
2017-05-05 10:50:00,53.01,53.12,53.0,53.1,46832.0,37.2517,37.329,37.2447,37.315,46832.0
2017-05-05 11:00:00,53.11,53.17,53.1,53.14,42191.0,37.322,37.3642,37.315,37.3431,42191.0
2017-05-05 11:10:00,53.15,53.17,53.13,53.15,83521.0,37.3501,37.3642,37.3361,37.3501,83521.0
2017-05-05 11:20:00,53.15,53.17,53.12,53.17,48093.0,37.3501,37.3642,37.329,37.3642,48093.0
2017-05-05 11:30:00,53.17,53.33,53.16,53.31,18052.0,37.3642,37.4766,37.3571,37.4626,18052.0
2017-05-05 11:40:00,53.31,53.36,53.29,53.3,19001.0,37.4626,37.4977,37.4485,37.4555,19001.0
2017-05-05 11:50:00,53.31,53.31,53.16,53.17,99418.0,37.4626,37.4626,37.3571,37.3642,99418.0
2017-05-05 12:00:00,53.16,53.25,53.15,53.2,121692.0,37.3571,37.4204,37.3501,37.3853,121692.0
2017-05-05 12:10:00,53.2,53.31,53.2,53.3,54729.0,37.3853,37.4626,37.3853,37.4555,54729.0
2017-05-05 12:20:00,53.3,53.35,53.2,53.21,90867.0,37.4555,37.4907,37.3853,37.3923,90867.0
2017-05-05 12:30:00,53.21,53.21,53.14,53.18,15423.0,37.3923,37.3923,37.3431,37.3712,15423.0
2017-05-05 12:40:00,53.18,53.29,53.17,53.28,18857.0,37.3712,37.4485,37.3642,37.4415,18857.0
2017-05-05 12:50:00,53.29,53.29,53.21,53.25,17328.0,37.4485,37.4485,37.3923,37.4204,17328.0
2017-05-05 13:00:00,53.24,53.31,53.23,53.29,25448.0,37.4134,37.4626,37.4063,37.4485,25448.0
2017-05-05 13:10:00,53.29,53.29,53.24,53.26,17923.0,37.4485,37.4485,37.4134,37.4274,17923.0
2017-05-05 13:20:00,53.26,53.26,53.22,53.24,20021.0,37.4274,37.4274,37.3993,37.4134,20021.0
2017-05-05 13:30:00,53.25,53.26,53.21,53.22,16359.0,37.4204,37.4274,37.3923,37.3993,16359.0
2017-05-05 13:40:00,53.22,53.26,53.2,53.25,18061.0,37.3993,37.4274,37.3853,37.4204,18061.0
2017-05-05 13:50:00,53.25,53.27,53.23,53.25,29051.0,37.4204,37.4344,37.4063,37.4204,29051.0
2017-05-05 14:00:00,53.25,53.25,53.15,53.2,24922.0,37.4204,37.4204,37.3501,37.3853,24922.0
2017-05-05 14:10:00,53.2,53.2,53.13,53.15,28184.0,37.3853,37.3853,37.3361,37.3501,28184.0
2017-05-05 14:20:00,53.15,53.15,53.12,53.14,35458.0,37.3501,37.3501,37.329,37.3431,35458.0
2017-05-05 14:30:00,53.14,53.21,53.13,53.15,25691.0,37.3431,37.3923,37.3361,37.3501,25691.0
2017-05-05 14:40:00,53.14,53.29,53.12,53.26,40360.0,37.3431,37.4485,37.329,37.4274,40360.0
2017-05-05 14:50:00,53.25,53.25,53.2,53.23,29045.0,37.4204,37.4204,37.3853,37.4063,29045.0
2017-05-05 15:00:00,53.24,53.4,53.17,53.39,104824.0,37.4134,37.5258,37.3642,37.5188,104824.0
2017-05-05 15:10:00,53.39,53.5,53.33,53.36,77800.0,37.5188,37.5961,37.4766,37.4977,77800.0
2017-05-05 15:20:00,53.37,53.49,53.37,53.47,51305.0,37.5047,37.589,37.5047,37.575,51305.0
2017-05-05 15:30:00,53.47,53.52,53.41,53.44,64422.0,37.575,37.6101,37.5328,37.5539,64422.0
2017-05-05 15:40:00,53.44,53.45,53.38,53.39,79177.0,37.5539,37.5609,37.5117,37.5188,79177.0
2017-05-05 15:50:00,53.39,53.44,53.38,53.44,210009.0,37.5188,37.5539,37.5117,37.5539,210009.0
2017-05-08 09:30:00,53.38,53.5,53.09,53.18,57156.0,37.5117,37.5961,37.308,37.3712,57156.0
2017-05-08 09:40:00,53.19,53.26,53.17,53.22,33586.0,37.3782,37.4274,37.3642,37.3993,33586.0
2017-05-08 09:50:00,53.23,53.49,53.22,53.47,80275.0,37.4063,37.589,37.3993,37.575,80275.0
2017-05-08 10:00:00,53.47,53.6,53.47,53.57,73934.0,37.575,37.6663,37.575,37.6453,73934.0
2017-05-08 10:10:00,53.55,53.56,53.39,53.42,113933.0,37.6312,37.6382,37.5188,37.5399,113933.0
2017-05-08 10:20:00,53.43,53.49,53.42,53.48,31081.0,37.5469,37.589,37.5399,37.582,31081.0
2017-05-08 10:30:00,53.48,53.54,53.45,53.5,47703.0,37.582,37.6242,37.5609,37.5961,47703.0
2017-05-08 10:40:00,53.49,53.49,53.36,53.4,32717.0,37.589,37.589,37.4977,37.5258,32717.0
2017-05-08 10:50:00,53.4,53.43,53.18,53.2,73722.0,37.5258,37.5469,37.3712,37.3853,73722.0
2017-05-08 11:00:00,53.2,53.25,53.12,53.13,26463.0,37.3853,37.4204,37.329,37.3361,26463.0
2017-05-08 11:10:00,53.12,53.12,53.05,53.11,70714.0,37.329,37.329,37.2798,37.322,70714.0
2017-05-08 11:20:00,53.12,53.16,53.03,53.1,24032.0,37.329,37.3571,37.2658,37.315,24032.0
2017-05-08 11:30:00,53.09,53.18,53.08,53.18,27432.0,37.308,37.3712,37.3009,37.3712,27432.0
2017-05-08 11:40:00,53.17,53.17,53.08,53.09,23285.0,37.3642,37.3642,37.3009,37.308,23285.0
2017-05-08 11:50:00,53.08,53.1,53.02,53.03,35238.0,37.3009,37.315,37.2588,37.2658,35238.0
2017-05-08 12:00:00,53.03,53.04,52.98,53.02,20250.0,37.2658,37.2728,37.2307,37.2588,20250.0
2017-05-08 12:10:00,53.01,53.01,52.96,52.98,27904.0,37.2517,37.2517,37.2166,37.2307,27904.0
2017-05-08 12:20:00,52.97,52.97,52.92,52.95,26999.0,37.2236,37.2236,37.1885,37.2096,26999.0
2017-05-08 12:30:00,52.95,52.96,52.92,52.95,25167.0,37.2096,37.2166,37.1885,37.2096,25167.0
2017-05-08 12:40:00,52.95,53.07,52.91,53.05,29959.0,37.2096,37.2939,37.1815,37.2798,29959.0
2017-05-08 12:50:00,53.05,53.06,52.98,53.0,20760.0,37.2798,37.2869,37.2307,37.2447,20760.0
2017-05-08 13:00:00,53.0,53.07,52.98,53.06,19554.0,37.2447,37.2939,37.2307,37.2869,19554.0
2017-05-08 13:10:00,53.06,53.1,53.04,53.1,17484.0,37.2869,37.315,37.2728,37.315,17484.0
2017-05-08 13:20:00,53.09,53.09,53.07,53.08,16586.0,37.308,37.308,37.2939,37.3009,16586.0
2017-05-08 13:30:00,53.09,53.11,53.06,53.1,20544.0,37.308,37.322,37.2869,37.315,20544.0
2017-05-08 13:40:00,53.1,53.1,53.0,53.0,26219.0,37.315,37.315,37.2447,37.2447,26219.0
2017-05-08 13:50:00,53.01,53.11,53.0,53.1,51559.0,37.2517,37.322,37.2447,37.315,51559.0
2017-05-08 14:00:00,53.1,53.12,53.01,53.06,41464.0,37.315,37.329,37.2517,37.2869,41464.0
2017-05-08 14:10:00,53.05,53.06,52.98,52.98,24512.0,37.2798,37.2869,37.2307,37.2307,24512.0
2017-05-08 14:20:00,52.98,53.04,52.98,53.02,27064.0,37.2307,37.2728,37.2307,37.2588,27064.0
2017-05-08 14:30:00,53.02,53.02,52.96,52.96,26276.0,37.2588,37.2588,37.2166,37.2166,26276.0
2017-05-08 14:40:00,52.96,52.97,52.91,52.94,31179.0,37.2166,37.2236,37.1815,37.2025,31179.0
2017-05-08 14:50:00,52.95,53.0,52.94,53.0,25017.0,37.2096,37.2447,37.2025,37.2447,25017.0
2017-05-08 15:00:00,53.0,53.0,52.96,52.98,35199.0,37.2447,37.2447,37.2166,37.2307,35199.0
2017-05-08 15:10:00,52.98,53.01,52.96,52.98,43425.0,37.2307,37.2517,37.2166,37.2307,43425.0
2017-05-08 15:20:00,52.97,53.01,52.94,52.98,42547.0,37.2236,37.2517,37.2025,37.2307,42547.0
2017-05-08 15:30:00,52.98,52.99,52.92,52.93,48530.0,37.2307,37.2377,37.1885,37.1955,48530.0
2017-05-08 15:40:00,52.93,52.96,52.88,52.88,74648.0,37.1955,37.2166,37.1604,37.1604,74648.0
2017-05-08 15:50:00,52.88,52.96,52.88,52.94,198683.0,37.1604,37.2166,37.1604,37.2025,198683.0
2017-05-09 09:30:00,53.02,53.21,52.94,53.1,68944.0,37.2588,37.3923,37.2025,37.315,68944.0
2017-05-09 09:40:00,53.08,53.11,52.82,52.86,58309.0,37.3009,37.322,37.1182,37.1463,58309.0
2017-05-09 09:50:00,52.86,52.93,52.75,52.93,39092.0,37.1463,37.1955,37.069,37.1955,39092.0
2017-05-09 10:00:00,52.92,52.93,52.76,52.77,39384.0,37.1885,37.1955,37.0761,37.0831,39384.0
2017-05-09 10:10:00,52.77,52.85,52.74,52.85,61277.0,37.0831,37.1393,37.062,37.1393,61277.0
2017-05-09 10:20:00,52.85,53.02,52.82,53.0,73082.0,37.1393,37.2588,37.1182,37.2447,73082.0
2017-05-09 10:30:00,53.0,53.0,52.78,52.79,40805.0,37.2447,37.2447,37.0901,37.0971,40805.0
2017-05-09 10:40:00,52.78,52.89,52.75,52.82,48266.0,37.0901,37.1674,37.069,37.1182,48266.0
2017-05-09 10:50:00,52.81,52.9,52.81,52.88,53832.0,37.1112,37.1744,37.1112,37.1604,53832.0
2017-05-09 11:00:00,52.88,52.89,52.79,52.81,35218.0,37.1604,37.1674,37.0971,37.1112,35218.0
2017-05-09 11:10:00,52.81,52.82,52.73,52.74,31095.0,37.1112,37.1182,37.055,37.062,31095.0
2017-05-09 11:20:00,52.73,52.83,52.7,52.83,38719.0,37.055,37.1252,37.0339,37.1252,38719.0
2017-05-09 11:30:00,52.83,52.85,52.76,52.79,31286.0,37.1252,37.1393,37.0761,37.0971,31286.0
2017-05-09 11:40:00,52.8,52.91,52.79,52.9,28337.0,37.1042,37.1815,37.0971,37.1744,28337.0
2017-05-09 11:50:00,52.89,52.95,52.86,52.9,23177.0,37.1674,37.2096,37.1463,37.1744,23177.0
2017-05-09 12:00:00,52.89,52.91,52.85,52.87,24511.0,37.1674,37.1815,37.1393,37.1534,24511.0
2017-05-09 12:10:00,52.88,52.89,52.82,52.84,20970.0,37.1604,37.1674,37.1182,37.1323,20970.0
2017-05-09 12:20:00,52.83,52.83,52.73,52.74,21069.0,37.1252,37.1252,37.055,37.062,21069.0
2017-05-09 12:30:00,52.74,52.8,52.72,52.79,27231.0,37.062,37.1042,37.0479,37.0971,27231.0
2017-05-09 12:40:00,52.78,52.78,52.7,52.73,24284.0,37.0901,37.0901,37.0339,37.055,24284.0
2017-05-09 12:50:00,52.72,52.75,52.69,52.73,27056.0,37.0479,37.069,37.0269,37.055,27056.0
2017-05-09 13:00:00,52.73,52.75,52.71,52.74,24839.0,37.055,37.069,37.0409,37.062,24839.0
2017-05-09 13:10:00,52.74,52.78,52.72,52.74,23267.0,37.062,37.0901,37.0479,37.062,23267.0
2017-05-09 13:20:00,52.73,52.73,52.68,52.7,29919.0,37.055,37.055,37.0198,37.0339,29919.0
2017-05-09 13:30:00,52.71,52.76,52.69,52.74,23527.0,37.0409,37.0761,37.0269,37.062,23527.0
2017-05-09 13:40:00,52.73,52.8,52.73,52.76,27914.0,37.055,37.1042,37.055,37.0761,27914.0
2017-05-09 13:50:00,52.76,52.88,52.76,52.87,20054.0,37.0761,37.1604,37.0761,37.1534,20054.0
2017-05-09 14:00:00,52.87,52.88,52.73,52.75,33678.0,37.1534,37.1604,37.055,37.069,33678.0
2017-05-09 14:10:00,52.75,52.79,52.71,52.74,25495.0,37.069,37.0971,37.0409,37.062,25495.0
2017-05-09 14:20:00,52.74,52.78,52.69,52.69,31052.0,37.062,37.0901,37.0269,37.0269,31052.0
2017-05-09 14:30:00,52.69,52.74,52.68,52.73,30611.0,37.0269,37.062,37.0198,37.055,30611.0
2017-05-09 14:40:00,52.72,52.8,52.7,52.76,32161.0,37.0479,37.1042,37.0339,37.0761,32161.0
2017-05-09 14:50:00,52.75,52.75,52.71,52.74,32444.0,37.069,37.069,37.0409,37.062,32444.0
2017-05-09 15:00:00,52.73,52.76,52.71,52.72,35989.0,37.055,37.0761,37.0409,37.0479,35989.0
2017-05-09 15:10:00,52.72,52.73,52.65,52.67,73776.0,37.0479,37.055,36.9988,37.0128,73776.0
2017-05-09 15:20:00,52.68,52.7,52.66,52.68,35491.0,37.0198,37.0339,37.0058,37.0198,35491.0
2017-05-09 15:30:00,52.69,52.7,52.58,52.62,76204.0,37.0269,37.0339,36.9496,36.9777,76204.0
2017-05-09 15:40:00,52.61,52.64,52.52,52.55,88954.0,36.9706,36.9917,36.9074,36.9285,88954.0
2017-05-09 15:50:00,52.55,52.56,52.53,52.54,173396.0,36.9285,36.9355,36.9144,36.9215,173396.0
2017-05-10 09:30:00,52.5,52.62,52.41,52.62,25034.0,36.8933,36.9777,36.8301,36.9777,25034.0
2017-05-10 09:40:00,52.62,52.69,52.62,52.65,16630.0,36.9777,37.0269,36.9777,36.9988,16630.0
2017-05-10 09:50:00,52.66,52.79,52.62,52.77,18705.0,37.0058,37.0971,36.9777,37.0831,18705.0
2017-05-10 10:00:00,52.76,52.89,52.69,52.85,22890.0,37.0761,37.1674,37.0269,37.1393,22890.0
2017-05-10 10:10:00,52.85,52.86,52.71,52.71,33844.0,37.1393,37.1463,37.0409,37.0409,33844.0
2017-05-10 10:20:00,52.7,52.75,52.62,52.63,66162.0,37.0339,37.069,36.9777,36.9847,66162.0
2017-05-10 10:30:00,52.64,52.66,52.53,52.53,63069.0,36.9917,37.0058,36.9144,36.9144,63069.0
2017-05-10 10:40:00,52.53,52.58,52.47,52.51,92355.0,36.9144,36.9496,36.8723,36.9004,92355.0
2017-05-10 10:50:00,52.5,52.58,52.5,52.53,23969.0,36.8933,36.9496,36.8933,36.9144,23969.0
2017-05-10 11:00:00,52.52,52.55,52.46,52.47,33383.0,36.9074,36.9285,36.8652,36.8723,33383.0
2017-05-10 11:10:00,52.47,52.55,52.45,52.55,25339.0,36.8723,36.9285,36.8582,36.9285,25339.0
2017-05-10 11:20:00,52.55,52.6,52.51,52.51,27399.0,36.9285,36.9636,36.9004,36.9004,27399.0
2017-05-10 11:30:00,52.51,52.55,52.49,52.55,25523.0,36.9004,36.9285,36.8863,36.9285,25523.0
2017-05-10 11:40:00,52.56,52.64,52.54,52.58,24770.0,36.9355,36.9917,36.9215,36.9496,24770.0
2017-05-10 11:50:00,52.58,52.63,52.57,52.6,14861.0,36.9496,36.9847,36.9425,36.9636,14861.0
2017-05-10 12:00:00,52.61,52.65,52.61,52.64,16315.0,36.9706,36.9988,36.9706,36.9917,16315.0
2017-05-10 12:10:00,52.64,52.71,52.64,52.7,89537.0,36.9917,37.0409,36.9917,37.0339,89537.0
2017-05-10 12:20:00,52.7,52.81,52.7,52.78,63329.0,37.0339,37.1112,37.0339,37.0901,63329.0
2017-05-10 12:30:00,52.78,52.81,52.69,52.7,56006.0,37.0901,37.1112,37.0269,37.0339,56006.0
2017-05-10 12:40:00,52.7,52.79,52.7,52.78,35416.0,37.0339,37.0971,37.0339,37.0901,35416.0
2017-05-10 12:50:00,52.78,52.8,52.76,52.79,22640.0,37.0901,37.1042,37.0761,37.0971,22640.0
2017-05-10 13:00:00,52.79,52.81,52.76,52.78,19721.0,37.0971,37.1112,37.0761,37.0901,19721.0
2017-05-10 13:10:00,52.78,52.8,52.74,52.79,29368.0,37.0901,37.1042,37.062,37.0971,29368.0
2017-05-10 13:20:00,52.8,52.8,52.76,52.78,24858.0,37.1042,37.1042,37.0761,37.0901,24858.0
2017-05-10 13:30:00,52.77,52.8,52.75,52.77,21736.0,37.0831,37.1042,37.069,37.0831,21736.0
2017-05-10 13:40:00,52.77,52.84,52.75,52.83,18422.0,37.0831,37.1323,37.069,37.1252,18422.0
2017-05-10 13:50:00,52.83,52.87,52.82,52.85,32920.0,37.1252,37.1534,37.1182,37.1393,32920.0
2017-05-10 14:00:00,52.85,52.91,52.84,52.91,37699.0,37.1393,37.1815,37.1323,37.1815,37699.0
2017-05-10 14:10:00,52.92,53.04,52.92,53.03,25065.0,37.1885,37.2728,37.1885,37.2658,25065.0
2017-05-10 14:20:00,53.03,53.03,52.98,53.01,24638.0,37.2658,37.2658,37.2307,37.2517,24638.0
2017-05-10 14:30:00,53.0,53.1,53.0,53.06,29084.0,37.2447,37.315,37.2447,37.2869,29084.0
2017-05-10 14:40:00,53.07,53.26,53.06,53.17,97469.0,37.2939,37.4274,37.2869,37.3642,97469.0
2017-05-10 14:50:00,53.17,53.19,53.13,53.19,37846.0,37.3642,37.3782,37.3361,37.3782,37846.0
2017-05-10 15:00:00,53.19,53.21,53.15,53.2,23190.0,37.3782,37.3923,37.3501,37.3853,23190.0
2017-05-10 15:10:00,53.21,53.22,53.15,53.15,24378.0,37.3923,37.3993,37.3501,37.3501,24378.0
2017-05-10 15:20:00,53.15,53.15,53.11,53.13,27993.0,37.3501,37.3501,37.322,37.3361,27993.0
2017-05-10 15:30:00,53.14,53.14,53.08,53.13,54882.0,37.3431,37.3431,37.3009,37.3361,54882.0
2017-05-10 15:40:00,53.13,53.14,53.08,53.09,92525.0,37.3361,37.3431,37.3009,37.308,92525.0
2017-05-10 15:50:00,53.1,53.1,53.05,53.08,318565.0,37.315,37.315,37.2798,37.3009,318565.0
2017-05-11 09:30:00,52.81,53.11,52.81,52.85,35128.0,37.1112,37.322,37.1112,37.1393,35128.0
2017-05-11 09:40:00,52.86,52.87,52.57,52.64,66624.0,37.1463,37.1534,36.9425,36.9917,66624.0
2017-05-11 09:50:00,52.64,52.67,52.55,52.58,47091.0,36.9917,37.0128,36.9285,36.9496,47091.0
2017-05-11 10:00:00,52.58,52.58,52.45,52.56,45462.0,36.9496,36.9496,36.8582,36.9355,45462.0
2017-05-11 10:10:00,52.55,52.65,52.54,52.57,73742.0,36.9285,36.9988,36.9215,36.9425,73742.0
2017-05-11 10:20:00,52.56,52.56,52.36,52.48,22352.0,36.9355,36.9355,36.795,36.8793,22352.0
2017-05-11 10:30:00,52.46,52.53,52.37,52.5,21609.0,36.8652,36.9144,36.802,36.8933,21609.0
2017-05-11 10:40:00,52.51,52.6,52.51,52.53,39649.0,36.9004,36.9636,36.9004,36.9144,39649.0
2017-05-11 10:50:00,52.52,52.55,52.39,52.55,32960.0,36.9074,36.9285,36.816,36.9285,32960.0
2017-05-11 11:00:00,52.55,52.61,52.55,52.6,20696.0,36.9285,36.9706,36.9285,36.9636,20696.0
2017-05-11 11:10:00,52.61,52.62,52.49,52.51,26438.0,36.9706,36.9777,36.8863,36.9004,26438.0
2017-05-11 11:20:00,52.51,52.54,52.49,52.51,34788.0,36.9004,36.9215,36.8863,36.9004,34788.0
2017-05-11 11:30:00,52.51,52.53,52.46,52.47,58485.0,36.9004,36.9144,36.8652,36.8723,58485.0
2017-05-11 11:40:00,52.47,52.49,52.41,52.42,24039.0,36.8723,36.8863,36.8301,36.8371,24039.0
2017-05-11 11:50:00,52.43,52.47,52.41,52.43,26654.0,36.8442,36.8723,36.8301,36.8442,26654.0
2017-05-11 12:00:00,52.43,52.44,52.36,52.37,28295.0,36.8442,36.8512,36.795,36.802,28295.0
2017-05-11 12:10:00,52.38,52.46,52.33,52.46,148778.0,36.809,36.8652,36.7739,36.8652,148778.0
2017-05-11 12:20:00,52.46,52.47,52.44,52.45,24594.0,36.8652,36.8723,36.8512,36.8582,24594.0
2017-05-11 12:30:00,52.45,52.47,52.42,52.42,27105.0,36.8582,36.8723,36.8371,36.8371,27105.0
2017-05-11 12:40:00,52.42,52.43,52.4,52.41,28981.0,36.8371,36.8442,36.8231,36.8301,28981.0
2017-05-11 12:50:00,52.41,52.41,52.32,52.35,34281.0,36.8301,36.8301,36.7668,36.7879,34281.0
2017-05-11 13:00:00,52.35,52.46,52.33,52.46,47855.0,36.7879,36.8652,36.7739,36.8652,47855.0
2017-05-11 13:10:00,52.46,52.48,52.44,52.45,28744.0,36.8652,36.8793,36.8512,36.8582,28744.0
2017-05-11 13:20:00,52.46,52.48,52.44,52.45,32615.0,36.8652,36.8793,36.8512,36.8582,32615.0
2017-05-11 13:30:00,52.45,52.46,52.41,52.45,15140.0,36.8582,36.8652,36.8301,36.8582,15140.0
2017-05-11 13:40:00,52.45,52.47,52.43,52.44,46281.0,36.8582,36.8723,36.8442,36.8512,46281.0
2017-05-11 13:50:00,52.44,52.45,52.4,52.43,23338.0,36.8512,36.8582,36.8231,36.8442,23338.0
2017-05-11 14:00:00,52.43,52.45,52.4,52.43,25084.0,36.8442,36.8582,36.8231,36.8442,25084.0
2017-05-11 14:10:00,52.43,52.5,52.42,52.5,56275.0,36.8442,36.8933,36.8371,36.8933,56275.0
2017-05-11 14:20:00,52.49,52.57,52.48,52.57,34813.0,36.8863,36.9425,36.8793,36.9425,34813.0
2017-05-11 14:30:00,52.56,52.58,52.49,52.5,53217.0,36.9355,36.9496,36.8863,36.8933,53217.0
2017-05-11 14:40:00,52.5,52.57,52.49,52.53,32932.0,36.8933,36.9425,36.8863,36.9144,32932.0
2017-05-11 14:50:00,52.52,52.54,52.47,52.49,42595.0,36.9074,36.9215,36.8723,36.8863,42595.0
2017-05-11 15:00:00,52.5,52.53,52.49,52.51,31037.0,36.8933,36.9144,36.8863,36.9004,31037.0
2017-05-11 15:10:00,52.51,52.53,52.49,52.51,43884.0,36.9004,36.9144,36.8863,36.9004,43884.0
2017-05-11 15:20:00,52.51,52.51,52.44,52.49,46400.0,36.9004,36.9004,36.8512,36.8863,46400.0
2017-05-11 15:30:00,52.48,52.59,52.45,52.55,57402.0,36.8793,36.9566,36.8582,36.9285,57402.0
2017-05-11 15:40:00,52.55,52.59,52.49,52.57,137030.0,36.9285,36.9566,36.8863,36.9425,137030.0
2017-05-11 15:50:00,52.57,52.6,52.53,52.55,196919.0,36.9425,36.9636,36.9144,36.9285,196919.0
2017-05-12 09:30:00,52.46,52.52,52.38,52.4,26625.0,36.8652,36.9074,36.809,36.8231,26625.0
2017-05-12 09:40:00,52.38,52.43,52.26,52.26,60798.0,36.809,36.8442,36.7247,36.7247,60798.0
2017-05-12 09:50:00,52.26,52.29,52.17,52.23,51935.0,36.7247,36.7458,36.6614,36.7036,51935.0
2017-05-12 10:00:00,52.24,52.25,52.11,52.12,37709.0,36.7106,36.7177,36.6193,36.6263,37709.0
2017-05-12 10:10:00,52.12,52.16,52.08,52.08,44387.0,36.6263,36.6544,36.5982,36.5982,44387.0
2017-05-12 10:20:00,52.09,52.17,52.07,52.12,26623.0,36.6052,36.6614,36.5912,36.6263,26623.0
2017-05-12 10:30:00,52.12,52.19,52.11,52.15,27753.0,36.6263,36.6755,36.6193,36.6474,27753.0
2017-05-12 10:40:00,52.14,52.15,52.08,52.1,30201.0,36.6404,36.6474,36.5982,36.6122,30201.0
2017-05-12 10:50:00,52.1,52.15,52.04,52.14,44486.0,36.6122,36.6474,36.5701,36.6404,44486.0
2017-05-12 11:00:00,52.14,52.23,52.11,52.19,24869.0,36.6404,36.7036,36.6193,36.6755,24869.0
2017-05-12 11:10:00,52.2,52.21,52.14,52.19,20896.0,36.6825,36.6895,36.6404,36.6755,20896.0
2017-05-12 11:20:00,52.19,52.25,52.18,52.19,19242.0,36.6755,36.7177,36.6685,36.6755,19242.0
2017-05-12 11:30:00,52.2,52.22,52.16,52.2,31018.0,36.6825,36.6966,36.6544,36.6825,31018.0
2017-05-12 11:40:00,52.2,52.2,52.09,52.1,20113.0,36.6825,36.6825,36.6052,36.6122,20113.0
2017-05-12 11:50:00,52.1,52.14,52.09,52.12,23224.0,36.6122,36.6404,36.6052,36.6263,23224.0
2017-05-12 12:00:00,52.12,52.13,52.05,52.08,26448.0,36.6263,36.6333,36.5771,36.5982,26448.0
2017-05-12 12:10:00,52.09,52.12,52.08,52.09,16963.0,36.6052,36.6263,36.5982,36.6052,16963.0
2017-05-12 12:20:00,52.1,52.12,52.08,52.09,24494.0,36.6122,36.6263,36.5982,36.6052,24494.0
2017-05-12 12:30:00,52.09,52.14,52.08,52.13,29929.0,36.6052,36.6404,36.5982,36.6333,29929.0
2017-05-12 12:40:00,52.13,52.23,52.1,52.2,21546.0,36.6333,36.7036,36.6122,36.6825,21546.0
2017-05-12 12:50:00,52.21,52.25,52.16,52.25,35017.0,36.6895,36.7177,36.6544,36.7177,35017.0
2017-05-12 13:00:00,52.25,52.25,52.2,52.21,18623.0,36.7177,36.7177,36.6825,36.6895,18623.0
2017-05-12 13:10:00,52.21,52.25,52.2,52.22,12534.0,36.6895,36.7177,36.6825,36.6966,12534.0
2017-05-12 13:20:00,52.22,52.22,52.18,52.2,32024.0,36.6966,36.6966,36.6685,36.6825,32024.0
2017-05-12 13:30:00,52.2,52.21,52.14,52.15,18371.0,36.6825,36.6895,36.6404,36.6474,18371.0
2017-05-12 13:40:00,52.14,52.22,52.14,52.22,24468.0,36.6404,36.6966,36.6404,36.6966,24468.0
2017-05-12 13:50:00,52.22,52.22,52.18,52.19,13784.0,36.6966,36.6966,36.6685,36.6755,13784.0
2017-05-12 14:00:00,52.19,52.22,52.15,52.2,36463.0,36.6755,36.6966,36.6474,36.6825,36463.0
2017-05-12 14:10:00,52.19,52.25,52.18,52.2,27368.0,36.6755,36.7177,36.6685,36.6825,27368.0
2017-05-12 14:20:00,52.2,52.26,52.18,52.25,18108.0,36.6825,36.7247,36.6685,36.7177,18108.0
2017-05-12 14:30:00,52.25,52.28,52.22,52.25,27111.0,36.7177,36.7387,36.6966,36.7177,27111.0
2017-05-12 14:40:00,52.25,52.3,52.24,52.29,25137.0,36.7177,36.7528,36.7106,36.7458,25137.0
2017-05-12 14:50:00,52.28,52.31,52.27,52.28,25982.0,36.7387,36.7598,36.7317,36.7387,25982.0
2017-05-12 15:00:00,52.28,52.3,52.27,52.28,32076.0,36.7387,36.7528,36.7317,36.7387,32076.0
2017-05-12 15:10:00,52.28,52.31,52.25,52.29,39599.0,36.7387,36.7598,36.7177,36.7458,39599.0
2017-05-12 15:20:00,52.29,52.29,52.24,52.28,28994.0,36.7458,36.7458,36.7106,36.7387,28994.0
2017-05-12 15:30:00,52.27,52.28,52.23,52.27,84939.0,36.7317,36.7387,36.7036,36.7317,84939.0
2017-05-12 15:40:00,52.28,52.33,52.23,52.25,70813.0,36.7387,36.7739,36.7036,36.7177,70813.0
2017-05-12 15:50:00,52.25,52.3,52.25,52.29,170781.0,36.7177,36.7528,36.7177,36.7458,170781.0
2017-05-15 09:30:00,52.44,52.56,52.25,52.47,43916.0,36.8512,36.9355,36.7177,36.8723,43916.0
2017-05-15 09:40:00,52.48,52.68,52.45,52.59,39466.0,36.8793,37.0198,36.8582,36.9566,39466.0
2017-05-15 09:50:00,52.59,52.7,52.59,52.65,22099.0,36.9566,37.0339,36.9566,36.9988,22099.0
2017-05-15 10:00:00,52.66,52.85,52.66,52.83,35437.0,37.0058,37.1393,37.0058,37.1252,35437.0
2017-05-15 10:10:00,52.84,52.91,52.77,52.77,53709.0,37.1323,37.1815,37.0831,37.0831,53709.0
2017-05-15 10:20:00,52.8,52.81,52.68,52.69,29812.0,37.1042,37.1112,37.0198,37.0269,29812.0
2017-05-15 10:30:00,52.69,52.82,52.68,52.82,29630.0,37.0269,37.1182,37.0198,37.1182,29630.0
2017-05-15 10:40:00,52.81,52.85,52.79,52.79,21828.0,37.1112,37.1393,37.0971,37.0971,21828.0
2017-05-15 10:50:00,52.79,52.91,52.78,52.84,60295.0,37.0971,37.1815,37.0901,37.1323,60295.0
2017-05-15 11:00:00,52.86,52.97,52.85,52.93,23052.0,37.1463,37.2236,37.1393,37.1955,23052.0
2017-05-15 11:10:00,52.94,52.95,52.9,52.92,15004.0,37.2025,37.2096,37.1744,37.1885,15004.0
2017-05-15 11:20:00,52.92,52.97,52.89,52.96,22568.0,37.1885,37.2236,37.1674,37.2166,22568.0
2017-05-15 11:30:00,52.96,52.99,52.92,52.98,14856.0,37.2166,37.2377,37.1885,37.2307,14856.0
2017-05-15 11:40:00,52.97,53.01,52.96,52.98,18658.0,37.2236,37.2517,37.2166,37.2307,18658.0
2017-05-15 11:50:00,52.98,53.04,52.97,53.04,28031.0,37.2307,37.2728,37.2236,37.2728,28031.0
2017-05-15 12:00:00,53.03,53.07,52.98,53.03,35559.0,37.2658,37.2939,37.2307,37.2658,35559.0
2017-05-15 12:10:00,53.03,53.03,52.95,52.97,58175.0,37.2658,37.2658,37.2096,37.2236,58175.0
2017-05-15 12:20:00,52.97,53.02,52.96,52.99,25181.0,37.2236,37.2588,37.2166,37.2377,25181.0
2017-05-15 12:30:00,52.98,53.06,52.98,53.06,36873.0,37.2307,37.2869,37.2307,37.2869,36873.0
2017-05-15 12:40:00,53.06,53.15,53.05,53.13,30169.0,37.2869,37.3501,37.2798,37.3361,30169.0
2017-05-15 12:50:00,53.13,53.21,53.09,53.19,43350.0,37.3361,37.3923,37.308,37.3782,43350.0
2017-05-15 13:00:00,53.19,53.19,53.12,53.12,22561.0,37.3782,37.3782,37.329,37.329,22561.0
2017-05-15 13:10:00,53.12,53.2,53.12,53.16,20107.0,37.329,37.3853,37.329,37.3571,20107.0
2017-05-15 13:20:00,53.16,53.16,53.08,53.08,19810.0,37.3571,37.3571,37.3009,37.3009,19810.0
2017-05-15 13:30:00,53.09,53.13,53.06,53.09,20547.0,37.308,37.3361,37.2869,37.308,20547.0
2017-05-15 13:40:00,53.08,53.1,53.05,53.07,21878.0,37.3009,37.315,37.2798,37.2939,21878.0
2017-05-15 13:50:00,53.07,53.07,53.0,53.02,27467.0,37.2939,37.2939,37.2447,37.2588,27467.0
2017-05-15 14:00:00,53.03,53.1,53.02,53.06,28479.0,37.2658,37.315,37.2588,37.2869,28479.0
2017-05-15 14:10:00,53.06,53.06,53.02,53.04,16311.0,37.2869,37.2869,37.2588,37.2728,16311.0
2017-05-15 14:20:00,53.05,53.05,52.94,52.95,19612.0,37.2798,37.2798,37.2025,37.2096,19612.0
2017-05-15 14:30:00,52.95,52.98,52.94,52.98,14139.0,37.2096,37.2307,37.2025,37.2307,14139.0
2017-05-15 14:40:00,52.98,52.99,52.94,52.94,16666.0,37.2307,37.2377,37.2025,37.2025,16666.0
2017-05-15 14:50:00,52.94,52.96,52.9,52.91,19023.0,37.2025,37.2166,37.1744,37.1815,19023.0
2017-05-15 15:00:00,52.9,52.94,52.89,52.92,24852.0,37.1744,37.2025,37.1674,37.1885,24852.0
2017-05-15 15:10:00,52.92,52.93,52.87,52.92,18049.0,37.1885,37.1955,37.1534,37.1885,18049.0
2017-05-15 15:20:00,52.92,52.94,52.88,52.91,23041.0,37.1885,37.2025,37.1604,37.1815,23041.0
2017-05-15 15:30:00,52.91,52.98,52.91,52.93,44874.0,37.1815,37.2307,37.1815,37.1955,44874.0
2017-05-15 15:40:00,52.94,53.02,52.93,53.01,56993.0,37.2025,37.2588,37.1955,37.2517,56993.0
2017-05-15 15:50:00,53.02,53.07,53.0,53.05,280357.0,37.2588,37.2939,37.2447,37.2798,280357.0
2017-05-16 09:30:00,53.09,53.14,52.71,52.82,88675.0,37.308,37.3431,37.0409,37.1182,88675.0
2017-05-16 09:40:00,52.8,52.81,52.36,52.57,84550.0,37.1042,37.1112,36.795,36.9425,84550.0
2017-05-16 09:50:00,52.55,52.6,52.47,52.49,34973.0,36.9285,36.9636,36.8723,36.8863,34973.0
2017-05-16 10:00:00,52.5,52.6,52.5,52.53,27829.0,36.8933,36.9636,36.8933,36.9144,27829.0
2017-05-16 10:10:00,52.52,52.54,52.45,52.52,35771.0,36.9074,36.9215,36.8582,36.9074,35771.0
2017-05-16 10:20:00,52.52,52.52,52.37,52.43,29839.0,36.9074,36.9074,36.802,36.8442,29839.0
2017-05-16 10:30:00,52.43,52.47,52.36,52.39,30567.0,36.8442,36.8723,36.795,36.816,30567.0
2017-05-16 10:40:00,52.39,52.4,52.25,52.37,27845.0,36.816,36.8231,36.7177,36.802,27845.0
2017-05-16 10:50:00,52.36,52.5,52.32,52.49,25203.0,36.795,36.8933,36.7668,36.8863,25203.0
2017-05-16 11:00:00,52.49,52.69,52.47,52.69,55226.0,36.8863,37.0269,36.8723,37.0269,55226.0
2017-05-16 11:10:00,52.68,52.75,52.66,52.73,28182.0,37.0198,37.069,37.0058,37.055,28182.0
2017-05-16 11:20:00,52.73,52.77,52.72,52.72,36346.0,37.055,37.0831,37.0479,37.0479,36346.0
2017-05-16 11:30:00,52.72,52.75,52.67,52.71,32169.0,37.0479,37.069,37.0128,37.0409,32169.0
2017-05-16 11:40:00,52.7,52.75,52.66,52.7,26024.0,37.0339,37.069,37.0058,37.0339,26024.0
2017-05-16 11:50:00,52.7,52.83,52.7,52.8,20317.0,37.0339,37.1252,37.0339,37.1042,20317.0
2017-05-16 12:00:00,52.81,52.82,52.75,52.8,18483.0,37.1112,37.1182,37.069,37.1042,18483.0
2017-05-16 12:10:00,52.79,52.83,52.76,52.79,16437.0,37.0971,37.1252,37.0761,37.0971,16437.0
2017-05-16 12:20:00,52.79,52.82,52.77,52.82,19804.0,37.0971,37.1182,37.0831,37.1182,19804.0
2017-05-16 12:30:00,52.81,52.84,52.78,52.8,21225.0,37.1112,37.1323,37.0901,37.1042,21225.0
2017-05-16 12:40:00,52.81,52.84,52.78,52.82,23997.0,37.1112,37.1323,37.0901,37.1182,23997.0
2017-05-16 12:50:00,52.83,52.88,52.82,52.84,22675.0,37.1252,37.1604,37.1182,37.1323,22675.0
2017-05-16 13:00:00,52.84,52.88,52.83,52.86,24650.0,37.1323,37.1604,37.1252,37.1463,24650.0
2017-05-16 13:10:00,52.86,52.89,52.81,52.81,16746.0,37.1463,37.1674,37.1112,37.1112,16746.0
2017-05-16 13:20:00,52.81,52.84,52.77,52.77,22463.0,37.1112,37.1323,37.0831,37.0831,22463.0
2017-05-16 13:30:00,52.78,52.79,52.74,52.75,13746.0,37.0901,37.0971,37.062,37.069,13746.0
2017-05-16 13:40:00,52.76,52.78,52.73,52.76,16435.0,37.0761,37.0901,37.055,37.0761,16435.0
2017-05-16 13:50:00,52.76,52.77,52.7,52.73,22227.0,37.0761,37.0831,37.0339,37.055,22227.0
2017-05-16 14:00:00,52.73,52.8,52.73,52.78,23882.0,37.055,37.1042,37.055,37.0901,23882.0
2017-05-16 14:10:00,52.77,52.83,52.76,52.8,22704.0,37.0831,37.1252,37.0761,37.1042,22704.0
2017-05-16 14:20:00,52.8,52.82,52.75,52.78,21566.0,37.1042,37.1182,37.069,37.0901,21566.0
2017-05-16 14:30:00,52.78,52.84,52.78,52.83,16681.0,37.0901,37.1323,37.0901,37.1252,16681.0
2017-05-16 14:40:00,52.83,52.9,52.83,52.9,23416.0,37.1252,37.1744,37.1252,37.1744,23416.0
2017-05-16 14:50:00,52.89,52.98,52.87,52.97,45957.0,37.1674,37.2307,37.1534,37.2236,45957.0
2017-05-16 15:00:00,52.98,53.04,52.97,53.03,54289.0,37.2307,37.2728,37.2236,37.2658,54289.0
2017-05-16 15:10:00,53.02,53.03,52.97,52.97,37655.0,37.2588,37.2658,37.2236,37.2236,37655.0
2017-05-16 15:20:00,52.97,53.06,52.97,53.0,53053.0,37.2236,37.2869,37.2236,37.2447,53053.0
2017-05-16 15:30:00,53.01,53.03,52.94,52.96,74832.0,37.2517,37.2658,37.2025,37.2166,74832.0
2017-05-16 15:40:00,52.96,52.97,52.88,52.88,87163.0,37.2166,37.2236,37.1604,37.1604,87163.0
2017-05-16 15:50:00,52.88,52.91,52.86,52.9,199618.0,37.1604,37.1815,37.1463,37.1744,199618.0
2017-05-17 09:30:00,52.42,52.42,52.19,52.37,70346.0,36.8371,36.8371,36.6755,36.802,70346.0
2017-05-17 09:40:00,52.38,52.4,52.25,52.34,32307.0,36.809,36.8231,36.7177,36.7809,32307.0
2017-05-17 09:50:00,52.34,52.35,52.14,52.22,40373.0,36.7809,36.7879,36.6404,36.6966,40373.0
2017-05-17 10:00:00,52.21,52.23,52.11,52.23,20731.0,36.6895,36.7036,36.6193,36.7036,20731.0
2017-05-17 10:10:00,52.25,52.35,52.17,52.32,39603.0,36.7177,36.7879,36.6614,36.7668,39603.0
2017-05-17 10:20:00,52.32,52.32,52.06,52.1,52312.0,36.7668,36.7668,36.5841,36.6122,52312.0
2017-05-17 10:30:00,52.11,52.22,52.02,52.1,27887.0,36.6193,36.6966,36.556,36.6122,27887.0
2017-05-17 10:40:00,52.1,52.19,52.07,52.09,31191.0,36.6122,36.6755,36.5912,36.6052,31191.0
2017-05-17 10:50:00,52.08,52.09,51.98,52.01,46425.0,36.5982,36.6052,36.5279,36.549,46425.0
2017-05-17 11:00:00,52.01,52.16,52.0,52.15,48524.0,36.549,36.6544,36.542,36.6474,48524.0
2017-05-17 11:10:00,52.14,52.27,52.12,52.23,50981.0,36.6404,36.7317,36.6263,36.7036,50981.0
2017-05-17 11:20:00,52.23,52.3,52.14,52.29,52172.0,36.7036,36.7528,36.6404,36.7458,52172.0
2017-05-17 11:30:00,52.28,52.31,52.16,52.25,24464.0,36.7387,36.7598,36.6544,36.7177,24464.0
2017-05-17 11:40:00,52.25,52.3,52.22,52.23,22055.0,36.7177,36.7528,36.6966,36.7036,22055.0
2017-05-17 11:50:00,52.22,52.25,52.17,52.21,30498.0,36.6966,36.7177,36.6614,36.6895,30498.0
2017-05-17 12:00:00,52.19,52.2,52.12,52.18,31152.0,36.6755,36.6825,36.6263,36.6685,31152.0
2017-05-17 12:10:00,52.19,52.21,52.15,52.17,19219.0,36.6755,36.6895,36.6474,36.6614,19219.0
2017-05-17 12:20:00,52.18,52.19,52.12,52.12,19843.0,36.6685,36.6755,36.6263,36.6263,19843.0
2017-05-17 12:30:00,52.12,52.22,52.12,52.21,19687.0,36.6263,36.6966,36.6263,36.6895,19687.0
2017-05-17 12:40:00,52.21,52.24,52.18,52.2,17288.0,36.6895,36.7106,36.6685,36.6825,17288.0
2017-05-17 12:50:00,52.21,52.29,52.18,52.28,17786.0,36.6895,36.7458,36.6685,36.7387,17786.0
2017-05-17 13:00:00,52.27,52.27,52.19,52.22,15664.0,36.7317,36.7317,36.6755,36.6966,15664.0
2017-05-17 13:10:00,52.22,52.24,52.16,52.18,32007.0,36.6966,36.7106,36.6544,36.6685,32007.0
2017-05-17 13:20:00,52.17,52.21,52.13,52.21,21516.0,36.6614,36.6895,36.6333,36.6895,21516.0
2017-05-17 13:30:00,52.2,52.25,52.17,52.2,23123.0,36.6825,36.7177,36.6614,36.6825,23123.0
2017-05-17 13:40:00,52.2,52.2,52.08,52.11,32986.0,36.6825,36.6825,36.5982,36.6193,32986.0
2017-05-17 13:50:00,52.1,52.11,51.97,52.02,34351.0,36.6122,36.6193,36.5209,36.556,34351.0
2017-05-17 14:00:00,52.01,52.05,51.96,52.01,50409.0,36.549,36.5771,36.5139,36.549,50409.0
2017-05-17 14:10:00,52.0,52.01,51.9,51.99,49392.0,36.542,36.549,36.4717,36.5349,49392.0
2017-05-17 14:20:00,51.98,52.0,51.88,51.88,34582.0,36.5279,36.542,36.4576,36.4576,34582.0
2017-05-17 14:30:00,51.89,51.97,51.89,51.9,51531.0,36.4647,36.5209,36.4647,36.4717,51531.0
2017-05-17 14:40:00,51.9,51.92,51.77,51.79,35239.0,36.4717,36.4858,36.3803,36.3944,35239.0
2017-05-17 14:50:00,51.79,51.93,51.79,51.92,41936.0,36.3944,36.4928,36.3944,36.4858,41936.0
2017-05-17 15:00:00,51.91,51.94,51.86,51.91,29179.0,36.4787,36.4998,36.4436,36.4787,29179.0
2017-05-17 15:10:00,51.91,52.02,51.84,52.01,35582.0,36.4787,36.556,36.4295,36.549,35582.0
2017-05-17 15:20:00,52.01,52.06,51.9,51.91,37089.0,36.549,36.5841,36.4717,36.4787,37089.0
2017-05-17 15:30:00,51.9,51.97,51.89,51.89,116927.0,36.4717,36.5209,36.4647,36.4647,116927.0
2017-05-17 15:40:00,51.89,51.89,51.67,51.7,158649.0,36.4647,36.4647,36.3101,36.3312,158649.0
2017-05-17 15:50:00,51.7,51.71,51.61,51.66,313834.0,36.3312,36.3382,36.2679,36.303,313834.0
2017-05-18 09:30:00,51.49,51.56,51.27,51.36,124287.0,36.1836,36.2328,36.029,36.0922,124287.0
2017-05-18 09:40:00,51.37,51.37,51.12,51.13,41729.0,36.0993,36.0993,35.9236,35.9306,41729.0
2017-05-18 09:50:00,51.13,51.14,50.79,50.79,127820.0,35.9306,35.9376,35.6917,35.6917,127820.0
2017-05-18 10:00:00,50.8,50.89,50.66,50.67,106955.0,35.6987,35.7619,35.6003,35.6073,106955.0
2017-05-18 10:10:00,50.67,50.95,50.67,50.87,71603.0,35.6073,35.8041,35.6073,35.7479,71603.0
2017-05-18 10:20:00,50.88,50.89,50.66,50.88,67095.0,35.7549,35.7619,35.6003,35.7549,67095.0
2017-05-18 10:30:00,50.88,51.2,50.87,51.1,47353.0,35.7549,35.9798,35.7479,35.9095,47353.0
2017-05-18 10:40:00,51.1,51.17,51.04,51.13,43588.0,35.9095,35.9587,35.8674,35.9306,43588.0
2017-05-18 10:50:00,51.12,51.14,51.03,51.08,47461.0,35.9236,35.9376,35.8603,35.8955,47461.0
2017-05-18 11:00:00,51.08,51.22,51.07,51.22,28297.0,35.8955,35.9938,35.8884,35.9938,28297.0
2017-05-18 11:10:00,51.23,51.25,51.11,51.12,33075.0,36.0009,36.0149,35.9165,35.9236,33075.0
2017-05-18 11:20:00,51.12,51.18,51.08,51.11,25626.0,35.9236,35.9657,35.8955,35.9165,25626.0
2017-05-18 11:30:00,51.12,51.18,51.06,51.08,26173.0,35.9236,35.9657,35.8814,35.8955,26173.0
2017-05-18 11:40:00,51.09,51.09,51.0,51.09,24145.0,35.9025,35.9025,35.8392,35.9025,24145.0
2017-05-18 11:50:00,51.09,51.11,50.92,50.93,39478.0,35.9025,35.9165,35.783,35.7901,39478.0
2017-05-18 12:00:00,50.94,51.03,50.94,50.99,46443.0,35.7971,35.8603,35.7971,35.8322,46443.0
2017-05-18 12:10:00,50.99,51.06,50.98,51.03,43497.0,35.8322,35.8814,35.8252,35.8603,43497.0
2017-05-18 12:20:00,51.03,51.08,51.01,51.02,20677.0,35.8603,35.8955,35.8463,35.8533,20677.0
2017-05-18 12:30:00,51.01,51.04,50.93,50.94,34113.0,35.8463,35.8674,35.7901,35.7971,34113.0
2017-05-18 12:40:00,50.95,50.98,50.92,50.96,21757.0,35.8041,35.8252,35.783,35.8111,21757.0
2017-05-18 12:50:00,50.96,50.99,50.92,50.99,24219.0,35.8111,35.8322,35.783,35.8322,24219.0
2017-05-18 13:00:00,50.98,51.01,50.91,50.91,19633.0,35.8252,35.8463,35.776,35.776,19633.0
2017-05-18 13:10:00,50.93,50.95,50.88,50.9,44717.0,35.7901,35.8041,35.7549,35.769,44717.0
2017-05-18 13:20:00,50.9,50.92,50.84,50.85,29363.0,35.769,35.783,35.7268,35.7338,29363.0
2017-05-18 13:30:00,50.85,50.86,50.79,50.82,33383.0,35.7338,35.7409,35.6917,35.7128,33383.0
2017-05-18 13:40:00,50.83,50.85,50.77,50.77,39457.0,35.7198,35.7338,35.6776,35.6776,39457.0
2017-05-18 13:50:00,50.77,50.99,50.76,50.92,47323.0,35.6776,35.8322,35.6706,35.783,47323.0
2017-05-18 14:00:00,50.92,51.05,50.91,50.99,33305.0,35.783,35.8744,35.776,35.8322,33305.0
2017-05-18 14:10:00,51.01,51.05,50.89,50.91,45915.0,35.8463,35.8744,35.7619,35.776,45915.0
2017-05-18 14:20:00,50.91,50.96,50.89,50.92,131073.0,35.776,35.8111,35.7619,35.783,131073.0
2017-05-18 14:30:00,50.92,51.06,50.91,50.93,83262.0,35.783,35.8814,35.776,35.7901,83262.0
2017-05-18 14:40:00,50.94,50.97,50.91,50.97,40287.0,35.7971,35.8182,35.776,35.8182,40287.0
2017-05-18 14:50:00,50.98,50.99,50.9,50.91,51877.0,35.8252,35.8322,35.769,35.776,51877.0
2017-05-18 15:00:00,50.91,50.94,50.88,50.93,62213.0,35.776,35.7971,35.7549,35.7901,62213.0
2017-05-18 15:10:00,50.94,50.95,50.83,50.84,60477.0,35.7971,35.8041,35.7198,35.7268,60477.0
2017-05-18 15:20:00,50.84,50.86,50.77,50.81,63895.0,35.7268,35.7409,35.6776,35.7057,63895.0
2017-05-18 15:30:00,50.8,50.84,50.73,50.83,92801.0,35.6987,35.7268,35.6495,35.7198,92801.0
2017-05-18 15:40:00,50.84,50.92,50.76,50.92,146745.0,35.7268,35.783,35.6706,35.783,146745.0
2017-05-18 15:50:00,50.91,50.95,50.81,50.81,275885.0,35.776,35.8041,35.7057,35.7057,275885.0
2017-05-19 09:30:00,51.04,51.04,50.84,50.91,156601.0,35.8674,35.8674,35.7268,35.776,156601.0
2017-05-19 09:40:00,50.94,51.18,50.93,51.09,31007.0,35.7971,35.9657,35.7901,35.9025,31007.0
2017-05-19 09:50:00,51.08,51.18,51.04,51.1,36765.0,35.8955,35.9657,35.8674,35.9095,36765.0
2017-05-19 10:00:00,51.12,51.15,50.97,51.02,34198.0,35.9236,35.9447,35.8182,35.8533,34198.0
2017-05-19 10:10:00,51.01,51.21,51.01,51.15,30900.0,35.8463,35.9868,35.8463,35.9447,30900.0
2017-05-19 10:20:00,51.16,51.31,51.14,51.3,31115.0,35.9517,36.0571,35.9376,36.0501,31115.0
2017-05-19 10:30:00,51.3,51.33,51.2,51.33,28219.0,36.0501,36.0711,35.9798,36.0711,28219.0
2017-05-19 10:40:00,51.35,51.43,51.32,51.34,30570.0,36.0852,36.1414,36.0641,36.0782,30570.0
2017-05-19 10:50:00,51.34,51.35,51.21,51.21,18903.0,36.0782,36.0852,35.9868,35.9868,18903.0
2017-05-19 11:00:00,51.22,51.24,51.14,51.18,48692.0,35.9938,36.0079,35.9376,35.9657,48692.0
2017-05-19 11:10:00,51.18,51.24,51.16,51.21,34792.0,35.9657,36.0079,35.9517,35.9868,34792.0
2017-05-19 11:20:00,51.21,51.36,51.21,51.35,61422.0,35.9868,36.0922,35.9868,36.0852,61422.0
2017-05-19 11:30:00,51.35,51.38,51.29,51.35,49336.0,36.0852,36.1063,36.043,36.0852,49336.0
2017-05-19 11:40:00,51.35,51.37,51.3,51.36,24808.0,36.0852,36.0993,36.0501,36.0922,24808.0
2017-05-19 11:50:00,51.36,51.42,51.35,51.4,38146.0,36.0922,36.1344,36.0852,36.1203,38146.0
2017-05-19 12:00:00,51.4,51.43,51.38,51.38,28830.0,36.1203,36.1414,36.1063,36.1063,28830.0
2017-05-19 12:10:00,51.37,51.37,51.28,51.3,45173.0,36.0993,36.0993,36.036,36.0501,45173.0
2017-05-19 12:20:00,51.3,51.31,51.24,51.25,23868.0,36.0501,36.0571,36.0079,36.0149,23868.0
2017-05-19 12:30:00,51.24,51.27,51.23,51.26,25528.0,36.0079,36.029,36.0009,36.022,25528.0
2017-05-19 12:40:00,51.26,51.28,51.23,51.26,34173.0,36.022,36.036,36.0009,36.022,34173.0
2017-05-19 12:50:00,51.26,51.29,51.21,51.21,65956.0,36.022,36.043,35.9868,35.9868,65956.0
2017-05-19 13:00:00,51.21,51.23,51.15,51.18,42716.0,35.9868,36.0009,35.9447,35.9657,42716.0
2017-05-19 13:10:00,51.18,51.21,51.18,51.19,22187.0,35.9657,35.9868,35.9657,35.9728,22187.0
2017-05-19 13:20:00,51.18,51.29,51.18,51.26,20370.0,35.9657,36.043,35.9657,36.022,20370.0
2017-05-19 13:30:00,51.26,51.26,51.21,51.24,14152.0,36.022,36.022,35.9868,36.0079,14152.0
2017-05-19 13:40:00,51.23,51.3,51.21,51.29,21536.0,36.0009,36.0501,35.9868,36.043,21536.0
2017-05-19 13:50:00,51.29,51.34,51.28,51.33,16780.0,36.043,36.0782,36.036,36.0711,16780.0
2017-05-19 14:00:00,51.33,51.37,51.31,51.32,21347.0,36.0711,36.0993,36.0571,36.0641,21347.0
2017-05-19 14:10:00,51.32,51.37,51.32,51.34,29725.0,36.0641,36.0993,36.0641,36.0782,29725.0
2017-05-19 14:20:00,51.35,51.4,51.32,51.39,29312.0,36.0852,36.1203,36.0641,36.1133,29312.0
2017-05-19 14:30:00,51.39,51.43,51.37,51.42,34964.0,36.1133,36.1414,36.0993,36.1344,34964.0
2017-05-19 14:40:00,51.43,51.47,51.37,51.37,23769.0,36.1414,36.1695,36.0993,36.0993,23769.0
2017-05-19 14:50:00,51.37,51.39,51.31,51.34,37225.0,36.0993,36.1133,36.0571,36.0782,37225.0
2017-05-19 15:00:00,51.34,51.34,51.17,51.17,53094.0,36.0782,36.0782,35.9587,35.9587,53094.0
2017-05-19 15:10:00,51.17,51.22,51.06,51.06,75561.0,35.9587,35.9938,35.8814,35.8814,75561.0
2017-05-19 15:20:00,51.07,51.11,50.97,50.97,70366.0,35.8884,35.9165,35.8182,35.8182,70366.0
2017-05-19 15:30:00,50.97,51.08,50.92,51.06,67375.0,35.8182,35.8955,35.783,35.8814,67375.0
2017-05-19 15:40:00,51.07,51.1,51.01,51.04,76969.0,35.8884,35.9095,35.8463,35.8674,76969.0
2017-05-19 15:50:00,51.04,51.12,51.04,51.11,250056.0,35.8674,35.9236,35.8674,35.9165,250056.0
2017-05-22 09:30:00,51.33,51.57,51.23,51.47,105267.0,36.0711,36.2398,36.0009,36.1695,105267.0
2017-05-22 09:40:00,51.47,51.75,51.41,51.54,59052.0,36.1695,36.3663,36.1274,36.2187,59052.0
2017-05-22 09:50:00,51.52,51.52,51.29,51.36,42170.0,36.2047,36.2047,36.043,36.0922,42170.0
2017-05-22 10:00:00,51.36,51.49,51.32,51.41,65607.0,36.0922,36.1836,36.0641,36.1274,65607.0
2017-05-22 10:10:00,51.4,51.47,51.31,51.43,89544.0,36.1203,36.1695,36.0571,36.1414,89544.0
2017-05-22 10:20:00,51.41,51.45,51.38,51.44,47068.0,36.1274,36.1555,36.1063,36.1484,47068.0
2017-05-22 10:30:00,51.44,51.5,51.34,51.44,65213.0,36.1484,36.1906,36.0782,36.1484,65213.0
2017-05-22 10:40:00,51.43,51.47,51.36,51.42,28487.0,36.1414,36.1695,36.0922,36.1344,28487.0
2017-05-22 10:50:00,51.43,51.46,51.4,51.42,36020.0,36.1414,36.1625,36.1203,36.1344,36020.0
2017-05-22 11:00:00,51.42,51.49,51.4,51.43,47462.0,36.1344,36.1836,36.1203,36.1414,47462.0
2017-05-22 11:10:00,51.44,51.55,51.43,51.51,59517.0,36.1484,36.2257,36.1414,36.1976,59517.0
2017-05-22 11:20:00,51.52,51.55,51.49,51.55,16873.0,36.2047,36.2257,36.1836,36.2257,16873.0
2017-05-22 11:30:00,51.54,51.55,51.5,51.54,21847.0,36.2187,36.2257,36.1906,36.2187,21847.0
2017-05-22 11:40:00,51.54,51.55,51.49,51.53,24533.0,36.2187,36.2257,36.1836,36.2117,24533.0
2017-05-22 11:50:00,51.53,51.55,51.51,51.53,18537.0,36.2117,36.2257,36.1976,36.2117,18537.0
2017-05-22 12:00:00,51.54,51.62,51.52,51.6,36188.0,36.2187,36.2749,36.2047,36.2609,36188.0
2017-05-22 12:10:00,51.6,51.69,51.59,51.64,39575.0,36.2609,36.3241,36.2539,36.289,39575.0
2017-05-22 12:20:00,51.65,51.66,51.61,51.64,21943.0,36.296,36.303,36.2679,36.289,21943.0
2017-05-22 12:30:00,51.63,51.68,51.63,51.65,15004.0,36.282,36.3171,36.282,36.296,15004.0
2017-05-22 12:40:00,51.66,51.69,51.65,51.67,10865.0,36.303,36.3241,36.296,36.3101,10865.0
2017-05-22 12:50:00,51.66,51.67,51.62,51.63,13257.0,36.303,36.3101,36.2749,36.282,13257.0
2017-05-22 13:00:00,51.62,51.68,51.62,51.68,12050.0,36.2749,36.3171,36.2749,36.3171,12050.0
2017-05-22 13:10:00,51.68,51.71,51.65,51.68,16389.0,36.3171,36.3382,36.296,36.3171,16389.0
2017-05-22 13:20:00,51.69,51.72,51.69,51.71,16525.0,36.3241,36.3452,36.3241,36.3382,16525.0
2017-05-22 13:30:00,51.72,51.75,51.68,51.73,25107.0,36.3452,36.3663,36.3171,36.3522,25107.0
2017-05-22 13:40:00,51.73,51.76,51.71,51.71,21084.0,36.3522,36.3733,36.3382,36.3382,21084.0
2017-05-22 13:50:00,51.71,51.73,51.62,51.64,28564.0,36.3382,36.3522,36.2749,36.289,28564.0
2017-05-22 14:00:00,51.63,51.65,51.6,51.62,16600.0,36.282,36.296,36.2609,36.2749,16600.0
2017-05-22 14:10:00,51.62,51.65,51.61,51.64,24616.0,36.2749,36.296,36.2679,36.289,24616.0
2017-05-22 14:20:00,51.63,51.65,51.6,51.62,13670.0,36.282,36.296,36.2609,36.2749,13670.0
2017-05-22 14:30:00,51.61,51.66,51.6,51.66,23217.0,36.2679,36.303,36.2609,36.303,23217.0
2017-05-22 14:40:00,51.66,51.68,51.64,51.68,26484.0,36.303,36.3171,36.289,36.3171,26484.0
2017-05-22 14:50:00,51.68,51.68,51.6,51.64,21628.0,36.3171,36.3171,36.2609,36.289,21628.0
2017-05-22 15:00:00,51.64,51.69,51.58,51.65,37616.0,36.289,36.3241,36.2468,36.296,37616.0
2017-05-22 15:10:00,51.65,51.72,51.64,51.7,28574.0,36.296,36.3452,36.289,36.3312,28574.0
2017-05-22 15:20:00,51.71,51.74,51.66,51.7,52844.0,36.3382,36.3593,36.303,36.3312,52844.0
2017-05-22 15:30:00,51.7,51.74,51.69,51.72,40422.0,36.3312,36.3593,36.3241,36.3452,40422.0
2017-05-22 15:40:00,51.73,51.78,51.72,51.74,87660.0,36.3522,36.3874,36.3452,36.3593,87660.0
2017-05-22 15:50:00,51.74,51.75,51.65,51.68,155793.0,36.3593,36.3663,36.296,36.3171,155793.0
2017-05-23 09:30:00,51.79,51.92,51.72,51.78,48469.0,36.3944,36.4858,36.3452,36.3874,48469.0
2017-05-23 09:40:00,51.78,51.84,51.77,51.81,27573.0,36.3874,36.4295,36.3803,36.4085,27573.0
2017-05-23 09:50:00,51.82,51.82,51.73,51.75,46565.0,36.4155,36.4155,36.3522,36.3663,46565.0
2017-05-23 10:00:00,51.76,51.77,51.69,51.77,21637.0,36.3733,36.3803,36.3241,36.3803,21637.0
2017-05-23 10:10:00,51.78,51.8,51.68,51.73,27118.0,36.3874,36.4014,36.3171,36.3522,27118.0
2017-05-23 10:20:00,51.73,51.8,51.73,51.79,23270.0,36.3522,36.4014,36.3522,36.3944,23270.0
2017-05-23 10:30:00,51.79,51.83,51.75,51.77,49247.0,36.3944,36.4225,36.3663,36.3803,49247.0
2017-05-23 10:40:00,51.78,51.79,51.69,51.78,15873.0,36.3874,36.3944,36.3241,36.3874,15873.0
2017-05-23 10:50:00,51.78,51.8,51.75,51.79,16595.0,36.3874,36.4014,36.3663,36.3944,16595.0
2017-05-23 11:00:00,51.79,51.84,51.78,51.84,20193.0,36.3944,36.4295,36.3874,36.4295,20193.0
2017-05-23 11:10:00,51.84,51.85,51.8,51.84,21526.0,36.4295,36.4366,36.4014,36.4295,21526.0
2017-05-23 11:20:00,51.85,51.93,51.84,51.93,25411.0,36.4366,36.4928,36.4295,36.4928,25411.0
2017-05-23 11:30:00,51.93,51.97,51.92,51.94,23697.0,36.4928,36.5209,36.4858,36.4998,23697.0
2017-05-23 11:40:00,51.94,52.0,51.94,51.98,35379.0,36.4998,36.542,36.4998,36.5279,35379.0
2017-05-23 11:50:00,51.99,52.04,51.98,52.02,20582.0,36.5349,36.5701,36.5279,36.556,20582.0
2017-05-23 12:00:00,52.02,52.15,52.01,52.11,26719.0,36.556,36.6474,36.549,36.6193,26719.0
2017-05-23 12:10:00,52.1,52.13,52.02,52.02,48366.0,36.6122,36.6333,36.556,36.556,48366.0
2017-05-23 12:20:00,52.03,52.05,51.98,51.99,18574.0,36.5631,36.5771,36.5279,36.5349,18574.0
2017-05-23 12:30:00,51.98,52.0,51.96,51.96,25546.0,36.5279,36.542,36.5139,36.5139,25546.0
2017-05-23 12:40:00,51.97,51.97,51.84,51.91,68645.0,36.5209,36.5209,36.4295,36.4787,68645.0
2017-05-23 12:50:00,51.91,51.92,51.85,51.85,45317.0,36.4787,36.4858,36.4366,36.4366,45317.0
2017-05-23 13:00:00,51.85,51.89,51.85,51.87,16049.0,36.4366,36.4647,36.4366,36.4506,16049.0
2017-05-23 13:10:00,51.86,51.88,51.85,51.85,29766.0,36.4436,36.4576,36.4366,36.4366,29766.0
2017-05-23 13:20:00,51.84,51.9,51.84,51.86,46142.0,36.4295,36.4717,36.4295,36.4436,46142.0
2017-05-23 13:30:00,51.87,51.95,51.86,51.94,27104.0,36.4506,36.5068,36.4436,36.4998,27104.0
2017-05-23 13:40:00,51.93,51.95,51.91,51.93,15065.0,36.4928,36.5068,36.4787,36.4928,15065.0
2017-05-23 13:50:00,51.92,51.94,51.86,51.9,21226.0,36.4858,36.4998,36.4436,36.4717,21226.0
2017-05-23 14:00:00,51.89,51.92,51.89,51.91,27915.0,36.4647,36.4858,36.4647,36.4787,27915.0
2017-05-23 14:10:00,51.9,51.93,51.89,51.9,20218.0,36.4717,36.4928,36.4647,36.4717,20218.0
2017-05-23 14:20:00,51.9,51.94,51.88,51.94,25286.0,36.4717,36.4998,36.4576,36.4998,25286.0
2017-05-23 14:30:00,51.94,51.95,51.91,51.91,24724.0,36.4998,36.5068,36.4787,36.4787,24724.0
2017-05-23 14:40:00,51.92,51.96,51.9,51.94,23259.0,36.4858,36.5139,36.4717,36.4998,23259.0
2017-05-23 14:50:00,51.94,51.95,51.91,51.93,33013.0,36.4998,36.5068,36.4787,36.4928,33013.0
2017-05-23 15:00:00,51.93,51.99,51.91,51.98,28842.0,36.4928,36.5349,36.4787,36.5279,28842.0
2017-05-23 15:10:00,51.98,51.99,51.93,51.94,29702.0,36.5279,36.5349,36.4928,36.4998,29702.0
2017-05-23 15:20:00,51.93,51.95,51.89,51.93,42824.0,36.4928,36.5068,36.4647,36.4928,42824.0
2017-05-23 15:30:00,51.93,51.97,51.91,51.97,55663.0,36.4928,36.5209,36.4787,36.5209,55663.0
2017-05-23 15:40:00,51.97,52.0,51.94,51.95,102020.0,36.5209,36.542,36.4998,36.5068,102020.0
2017-05-23 15:50:00,51.95,51.99,51.94,51.98,219816.0,36.5068,36.5349,36.4998,36.5279,219816.0
2017-05-24 09:30:00,51.76,51.95,51.73,51.8,86488.0,36.6958,36.8305,36.6745,36.7241,86488.0
2017-05-24 09:40:00,51.8,51.87,51.75,51.83,75166.0,36.7241,36.7738,36.6887,36.7454,75166.0
2017-05-24 09:50:00,51.81,52.07,51.81,51.97,70769.0,36.7312,36.9156,36.7312,36.8447,70769.0
2017-05-24 10:00:00,51.98,52.07,51.96,51.96,28123.0,36.8518,36.9156,36.8376,36.8376,28123.0
2017-05-24 10:10:00,51.95,51.99,51.88,51.94,31450.0,36.8305,36.8588,36.7809,36.8234,31450.0
2017-05-24 10:20:00,51.95,51.98,51.87,51.93,18606.0,36.8305,36.8518,36.7738,36.8163,18606.0
2017-05-24 10:30:00,51.91,51.95,51.85,51.92,16592.0,36.8021,36.8305,36.7596,36.8092,16592.0
2017-05-24 10:40:00,51.92,51.96,51.89,51.89,11686.0,36.8092,36.8376,36.7879,36.7879,11686.0
2017-05-24 10:50:00,51.89,51.98,51.89,51.98,19925.0,36.7879,36.8518,36.7879,36.8518,19925.0
2017-05-24 11:00:00,51.97,52.05,51.96,52.01,23348.0,36.8447,36.9014,36.8376,36.873,23348.0
2017-05-24 11:10:00,52.01,52.17,52.0,52.16,53374.0,36.873,36.9865,36.8659,36.9794,53374.0
2017-05-24 11:20:00,52.16,52.3,52.16,52.3,57046.0,36.9794,37.0786,36.9794,37.0786,57046.0
2017-05-24 11:30:00,52.3,52.39,52.29,52.35,67682.0,37.0786,37.1424,37.0715,37.1141,67682.0
2017-05-24 11:40:00,52.35,52.37,52.31,52.35,44553.0,37.1141,37.1282,37.0857,37.1141,44553.0
2017-05-24 11:50:00,52.35,52.37,52.27,52.37,55009.0,37.1141,37.1282,37.0573,37.1282,55009.0
2017-05-24 12:00:00,52.36,52.44,52.36,52.42,31683.0,37.1212,37.1779,37.1212,37.1637,31683.0
2017-05-24 12:10:00,52.41,52.42,52.38,52.4,27267.0,37.1566,37.1637,37.1353,37.1495,27267.0
2017-05-24 12:20:00,52.38,52.42,52.37,52.39,33560.0,37.1353,37.1637,37.1282,37.1424,33560.0
2017-05-24 12:30:00,52.39,52.4,52.36,52.37,13569.0,37.1424,37.1495,37.1212,37.1282,13569.0
2017-05-24 12:40:00,52.37,52.37,52.34,52.34,27332.0,37.1282,37.1282,37.107,37.107,27332.0
2017-05-24 12:50:00,52.34,52.42,52.34,52.4,27546.0,37.107,37.1637,37.107,37.1495,27546.0
2017-05-24 13:00:00,52.39,52.41,52.36,52.38,17781.0,37.1424,37.1566,37.1212,37.1353,17781.0
2017-05-24 13:10:00,52.39,52.45,52.39,52.4,29331.0,37.1424,37.185,37.1424,37.1495,29331.0
2017-05-24 13:20:00,52.39,52.39,52.36,52.39,12415.0,37.1424,37.1424,37.1212,37.1424,12415.0
2017-05-24 13:30:00,52.39,52.4,52.37,52.38,16928.0,37.1424,37.1495,37.1282,37.1353,16928.0
2017-05-24 13:40:00,52.38,52.39,52.35,52.35,50366.0,37.1353,37.1424,37.1141,37.1141,50366.0
2017-05-24 13:50:00,52.36,52.39,52.35,52.37,18085.0,37.1212,37.1424,37.1141,37.1282,18085.0
2017-05-24 14:00:00,52.37,52.37,52.28,52.3,29309.0,37.1282,37.1282,37.0644,37.0786,29309.0
2017-05-24 14:10:00,52.29,52.38,52.27,52.37,25903.0,37.0715,37.1353,37.0573,37.1282,25903.0
2017-05-24 14:20:00,52.37,52.37,52.29,52.29,21766.0,37.1282,37.1282,37.0715,37.0715,21766.0
2017-05-24 14:30:00,52.29,52.29,52.24,52.27,17755.0,37.0715,37.0715,37.0361,37.0573,17755.0
2017-05-24 14:40:00,52.26,52.32,52.25,52.28,29437.0,37.0503,37.0928,37.0432,37.0644,29437.0
2017-05-24 14:50:00,52.28,52.3,52.22,52.23,65564.0,37.0644,37.0786,37.0219,37.029,65564.0
2017-05-24 15:00:00,52.24,52.25,52.07,52.11,69329.0,37.0361,37.0432,36.9156,36.9439,69329.0
2017-05-24 15:10:00,52.11,52.13,52.06,52.11,37860.0,36.9439,36.9581,36.9085,36.9439,37860.0
2017-05-24 15:20:00,52.11,52.13,52.08,52.12,55930.0,36.9439,36.9581,36.9226,36.951,55930.0
2017-05-24 15:30:00,52.13,52.15,52.11,52.15,90609.0,36.9581,36.9723,36.9439,36.9723,90609.0
2017-05-24 15:40:00,52.14,52.16,52.13,52.15,85546.0,36.9652,36.9794,36.9581,36.9723,85546.0
2017-05-24 15:50:00,52.16,52.21,52.16,52.16,124854.0,36.9794,37.0148,36.9794,36.9794,124854.0
2017-05-25 09:30:00,52.28,52.31,52.09,52.18,34139.0,37.0644,37.0857,36.9297,36.9935,34139.0
2017-05-25 09:40:00,52.22,52.3,52.18,52.29,29271.0,37.0219,37.0786,36.9935,37.0715,29271.0
2017-05-25 09:50:00,52.29,52.4,52.29,52.36,22319.0,37.0715,37.1495,37.0715,37.1212,22319.0
2017-05-25 10:00:00,52.36,52.36,52.2,52.21,26427.0,37.1212,37.1212,37.0077,37.0148,26427.0
2017-05-25 10:10:00,52.21,52.32,52.21,52.29,18253.0,37.0148,37.0928,37.0148,37.0715,18253.0
2017-05-25 10:20:00,52.3,52.31,52.26,52.3,21999.0,37.0786,37.0857,37.0503,37.0786,21999.0
2017-05-25 10:30:00,52.31,52.36,52.22,52.27,29246.0,37.0857,37.1212,37.0219,37.0573,29246.0
2017-05-25 10:40:00,52.27,52.37,52.2,52.35,26667.0,37.0573,37.1282,37.0077,37.1141,26667.0
2017-05-25 10:50:00,52.35,52.41,52.34,52.39,17396.0,37.1141,37.1566,37.107,37.1424,17396.0
2017-05-25 11:00:00,52.4,52.41,52.33,52.37,21347.0,37.1495,37.1566,37.0999,37.1282,21347.0
2017-05-25 11:10:00,52.37,52.38,52.28,52.3,10847.0,37.1282,37.1353,37.0644,37.0786,10847.0
2017-05-25 11:20:00,52.31,52.31,52.14,52.18,18323.0,37.0857,37.0857,36.9652,36.9935,18323.0
2017-05-25 11:30:00,52.19,52.21,52.08,52.09,22776.0,37.0006,37.0148,36.9226,36.9297,22776.0
2017-05-25 11:40:00,52.09,52.09,51.99,51.99,50405.0,36.9297,36.9297,36.8588,36.8588,50405.0
2017-05-25 11:50:00,52.02,52.05,51.99,52.0,32391.0,36.8801,36.9014,36.8588,36.8659,32391.0
2017-05-25 12:00:00,52.0,52.09,52.0,52.09,29050.0,36.8659,36.9297,36.8659,36.9297,29050.0
2017-05-25 12:10:00,52.1,52.11,52.01,52.04,31010.0,36.9368,36.9439,36.873,36.8943,31010.0
2017-05-25 12:20:00,52.03,52.13,52.03,52.04,42757.0,36.8872,36.9581,36.8872,36.8943,42757.0
2017-05-25 12:30:00,52.03,52.13,52.03,52.11,38485.0,36.8872,36.9581,36.8872,36.9439,38485.0
2017-05-25 12:40:00,52.11,52.15,52.11,52.14,50262.0,36.9439,36.9723,36.9439,36.9652,50262.0
2017-05-25 12:50:00,52.14,52.16,52.1,52.13,29947.0,36.9652,36.9794,36.9368,36.9581,29947.0
2017-05-25 13:00:00,52.13,52.13,52.05,52.05,30119.0,36.9581,36.9581,36.9014,36.9014,30119.0
2017-05-25 13:10:00,52.06,52.06,51.99,52.02,30871.0,36.9085,36.9085,36.8588,36.8801,30871.0
2017-05-25 13:20:00,52.03,52.03,52.0,52.01,22798.0,36.8872,36.8872,36.8659,36.873,22798.0
2017-05-25 13:30:00,52.0,52.01,51.97,51.99,34648.0,36.8659,36.873,36.8447,36.8588,34648.0
2017-05-25 13:40:00,51.99,52.02,51.97,52.01,27973.0,36.8588,36.8801,36.8447,36.873,27973.0
2017-05-25 13:50:00,52.01,52.13,52.01,52.12,32801.0,36.873,36.9581,36.873,36.951,32801.0
2017-05-25 14:00:00,52.12,52.13,52.03,52.04,21956.0,36.951,36.9581,36.8872,36.8943,21956.0
2017-05-25 14:10:00,52.03,52.04,51.97,51.98,20763.0,36.8872,36.8943,36.8447,36.8518,20763.0
2017-05-25 14:20:00,51.99,52.05,51.98,51.98,16614.0,36.8588,36.9014,36.8518,36.8518,16614.0
2017-05-25 14:30:00,51.99,52.08,51.98,52.08,17623.0,36.8588,36.9226,36.8518,36.9226,17623.0
2017-05-25 14:40:00,52.08,52.1,52.05,52.1,21188.0,36.9226,36.9368,36.9014,36.9368,21188.0
2017-05-25 14:50:00,52.09,52.16,52.09,52.12,23455.0,36.9297,36.9794,36.9297,36.951,23455.0
2017-05-25 15:00:00,52.11,52.15,52.09,52.12,41167.0,36.9439,36.9723,36.9297,36.951,41167.0
2017-05-25 15:10:00,52.11,52.16,52.1,52.16,30171.0,36.9439,36.9794,36.9368,36.9794,30171.0
2017-05-25 15:20:00,52.16,52.17,52.11,52.16,35361.0,36.9794,36.9865,36.9439,36.9794,35361.0
2017-05-25 15:30:00,52.16,52.17,52.11,52.14,73731.0,36.9794,36.9865,36.9439,36.9652,73731.0
2017-05-25 15:40:00,52.14,52.21,52.12,52.18,73718.0,36.9652,37.0148,36.951,36.9935,73718.0
2017-05-25 15:50:00,52.18,52.18,52.09,52.16,139616.0,36.9935,36.9935,36.9297,36.9794,139616.0
2017-05-26 09:30:00,52.1,52.18,52.06,52.15,24391.0,36.9368,36.9935,36.9085,36.9723,24391.0
2017-05-26 09:40:00,52.14,52.21,52.04,52.05,44278.0,36.9652,37.0148,36.8943,36.9014,44278.0
2017-05-26 09:50:00,52.06,52.07,51.86,51.93,26148.0,36.9085,36.9156,36.7667,36.8163,26148.0
2017-05-26 10:00:00,51.94,51.96,51.89,51.9,13677.0,36.8234,36.8376,36.7879,36.795,13677.0
2017-05-26 10:10:00,51.91,52.03,51.91,51.99,13462.0,36.8021,36.8872,36.8021,36.8588,13462.0
2017-05-26 10:20:00,51.99,52.06,51.99,52.0,5833.0,36.8588,36.9085,36.8588,36.8659,5833.0
2017-05-26 10:30:00,52.01,52.09,52.01,52.06,12654.0,36.873,36.9297,36.873,36.9085,12654.0
2017-05-26 10:40:00,52.07,52.1,52.0,52.02,11993.0,36.9156,36.9368,36.8659,36.8801,11993.0
2017-05-26 10:50:00,52.02,52.04,51.96,51.96,19912.0,36.8801,36.8943,36.8376,36.8376,19912.0
2017-05-26 11:00:00,51.96,51.99,51.96,51.97,30722.0,36.8376,36.8588,36.8376,36.8447,30722.0
2017-05-26 11:10:00,51.97,52.04,51.87,52.03,62273.0,36.8447,36.8943,36.7738,36.8872,62273.0
2017-05-26 11:20:00,52.01,52.08,51.99,52.07,15047.0,36.873,36.9226,36.8588,36.9156,15047.0
2017-05-26 11:30:00,52.07,52.1,52.01,52.01,11800.0,36.9156,36.9368,36.873,36.873,11800.0
2017-05-26 11:40:00,52.01,52.06,52.0,52.04,12127.0,36.873,36.9085,36.8659,36.8943,12127.0
2017-05-26 11:50:00,52.04,52.05,52.02,52.04,11259.0,36.8943,36.9014,36.8801,36.8943,11259.0
2017-05-26 12:00:00,52.04,52.11,52.04,52.09,13348.0,36.8943,36.9439,36.8943,36.9297,13348.0
2017-05-26 12:10:00,52.09,52.11,52.08,52.11,9413.0,36.9297,36.9439,36.9226,36.9439,9413.0
2017-05-26 12:20:00,52.11,52.11,52.08,52.09,16094.0,36.9439,36.9439,36.9226,36.9297,16094.0
2017-05-26 12:30:00,52.09,52.13,52.07,52.12,12458.0,36.9297,36.9581,36.9156,36.951,12458.0
2017-05-26 12:40:00,52.13,52.19,52.13,52.17,11378.0,36.9581,37.0006,36.9581,36.9865,11378.0
2017-05-26 12:50:00,52.17,52.26,52.17,52.25,20840.0,36.9865,37.0503,36.9865,37.0432,20840.0
2017-05-26 13:00:00,52.26,52.26,52.18,52.2,30810.0,37.0503,37.0503,36.9935,37.0077,30810.0
2017-05-26 13:10:00,52.21,52.25,52.21,52.21,9926.0,37.0148,37.0432,37.0148,37.0148,9926.0
2017-05-26 13:20:00,52.22,52.23,52.2,52.22,9294.0,37.0219,37.029,37.0077,37.0219,9294.0
2017-05-26 13:30:00,52.23,52.25,52.18,52.19,12753.0,37.029,37.0432,36.9935,37.0006,12753.0
2017-05-26 13:40:00,52.2,52.24,52.19,52.2,25779.0,37.0077,37.0361,37.0006,37.0077,25779.0
2017-05-26 13:50:00,52.2,52.22,52.16,52.22,22611.0,37.0077,37.0219,36.9794,37.0219,22611.0
2017-05-26 14:00:00,52.22,52.27,52.2,52.27,19071.0,37.0219,37.0573,37.0077,37.0573,19071.0
2017-05-26 14:10:00,52.27,52.31,52.26,52.3,18768.0,37.0573,37.0857,37.0503,37.0786,18768.0
2017-05-26 14:20:00,52.3,52.35,52.28,52.34,23453.0,37.0786,37.1141,37.0644,37.107,23453.0
2017-05-26 14:30:00,52.34,52.34,52.29,52.3,16317.0,37.107,37.107,37.0715,37.0786,16317.0
2017-05-26 14:40:00,52.29,52.37,52.28,52.37,38687.0,37.0715,37.1282,37.0644,37.1282,38687.0
2017-05-26 14:50:00,52.36,52.44,52.35,52.43,40040.0,37.1212,37.1779,37.1141,37.1708,40040.0
2017-05-26 15:00:00,52.44,52.57,52.44,52.53,119826.0,37.1779,37.27,37.1779,37.2417,119826.0
2017-05-26 15:10:00,52.53,52.57,52.52,52.56,37275.0,37.2417,37.27,37.2346,37.2629,37275.0
2017-05-26 15:20:00,52.57,52.57,52.48,52.5,56810.0,37.27,37.27,37.2062,37.2204,56810.0
2017-05-26 15:30:00,52.51,52.51,52.43,52.46,34727.0,37.2275,37.2275,37.1708,37.1921,34727.0
2017-05-26 15:40:00,52.46,52.46,52.41,52.45,49776.0,37.1921,37.1921,37.1566,37.185,49776.0
2017-05-26 15:50:00,52.45,52.46,52.38,52.41,89896.0,37.185,37.1921,37.1353,37.1566,89896.0
2017-05-30 09:30:00,53.05,53.08,52.73,52.99,217513.0,37.6103,37.6316,37.3835,37.5678,217513.0
2017-05-30 09:40:00,52.99,53.33,52.98,53.31,122222.0,37.5678,37.8088,37.5607,37.7947,122222.0
2017-05-30 09:50:00,53.31,53.38,53.02,53.08,72161.0,37.7947,37.8443,37.5891,37.6316,72161.0
2017-05-30 10:00:00,53.08,53.1,52.95,53.03,92366.0,37.6316,37.6458,37.5394,37.5962,92366.0
2017-05-30 10:10:00,53.04,53.13,53.0,53.1,120282.0,37.6032,37.6671,37.5749,37.6458,120282.0
2017-05-30 10:20:00,53.09,53.24,53.07,53.1,44968.0,37.6387,37.745,37.6245,37.6458,44968.0
2017-05-30 10:30:00,53.1,53.32,53.09,53.32,51910.0,37.6458,37.8018,37.6387,37.8018,51910.0
2017-05-30 10:40:00,53.31,53.31,53.23,53.3,37912.0,37.7947,37.7947,37.738,37.7876,37912.0
2017-05-30 10:50:00,53.3,53.38,53.24,53.33,64978.0,37.7876,37.8443,37.745,37.8088,64978.0
2017-05-30 11:00:00,53.33,53.37,53.24,53.33,44556.0,37.8088,37.8372,37.745,37.8088,44556.0
2017-05-30 11:10:00,53.33,53.37,53.27,53.32,45362.0,37.8088,37.8372,37.7663,37.8018,45362.0
2017-05-30 11:20:00,53.32,53.34,53.28,53.3,39291.0,37.8018,37.8159,37.7734,37.7876,39291.0
2017-05-30 11:30:00,53.3,53.45,53.28,53.4,101137.0,37.7876,37.8939,37.7734,37.8585,101137.0
2017-05-30 11:40:00,53.4,53.56,53.38,53.52,49984.0,37.8585,37.9719,37.8443,37.9435,49984.0
2017-05-30 11:50:00,53.52,53.58,53.5,53.57,48591.0,37.9435,37.9861,37.9294,37.979,48591.0
2017-05-30 12:00:00,53.57,53.59,53.47,53.51,74063.0,37.979,37.9932,37.9081,37.9365,74063.0
2017-05-30 12:10:00,53.51,53.52,53.43,53.49,30494.0,37.9365,37.9435,37.8797,37.9223,30494.0
2017-05-30 12:20:00,53.49,53.59,53.48,53.57,34436.0,37.9223,37.9932,37.9152,37.979,34436.0
2017-05-30 12:30:00,53.57,53.59,53.52,53.58,52420.0,37.979,37.9932,37.9435,37.9861,52420.0
2017-05-30 12:40:00,53.57,53.58,53.49,53.54,18108.0,37.979,37.9861,37.9223,37.9577,18108.0
2017-05-30 12:50:00,53.54,53.54,53.49,53.54,19513.0,37.9577,37.9577,37.9223,37.9577,19513.0
2017-05-30 13:00:00,53.53,53.55,53.45,53.54,29172.0,37.9506,37.9648,37.8939,37.9577,29172.0
2017-05-30 13:10:00,53.54,53.55,53.48,53.5,23537.0,37.9577,37.9648,37.9152,37.9294,23537.0
2017-05-30 13:20:00,53.5,53.58,53.48,53.58,40190.0,37.9294,37.9861,37.9152,37.9861,40190.0
2017-05-30 13:30:00,53.58,53.65,53.56,53.62,90614.0,37.9861,38.0357,37.9719,38.0144,90614.0
2017-05-30 13:40:00,53.61,53.65,53.57,53.58,30665.0,38.0074,38.0357,37.979,37.9861,30665.0
2017-05-30 13:50:00,53.6,53.63,53.54,53.61,33455.0,38.0003,38.0215,37.9577,38.0074,33455.0
2017-05-30 14:00:00,53.61,53.63,53.51,53.58,29584.0,38.0074,38.0215,37.9365,37.9861,29584.0
2017-05-30 14:10:00,53.58,53.66,53.56,53.6,38710.0,37.9861,38.0428,37.9719,38.0003,38710.0
2017-05-30 14:20:00,53.59,53.63,53.55,53.61,31799.0,37.9932,38.0215,37.9648,38.0074,31799.0
2017-05-30 14:30:00,53.61,53.68,53.61,53.68,36678.0,38.0074,38.057,38.0074,38.057,36678.0
2017-05-30 14:40:00,53.68,53.7,53.63,53.66,45230.0,38.057,38.0712,38.0215,38.0428,45230.0
2017-05-30 14:50:00,53.66,53.74,53.64,53.74,56713.0,38.0428,38.0995,38.0286,38.0995,56713.0
2017-05-30 15:00:00,53.73,53.74,53.55,53.58,74417.0,38.0924,38.0995,37.9648,37.9861,74417.0
2017-05-30 15:10:00,53.58,53.58,53.45,53.45,55202.0,37.9861,37.9861,37.8939,37.8939,55202.0
2017-05-30 15:20:00,53.45,53.49,53.41,53.41,68166.0,37.8939,37.9223,37.8656,37.8656,68166.0
2017-05-30 15:30:00,53.41,53.44,53.38,53.39,58129.0,37.8656,37.8868,37.8443,37.8514,58129.0
2017-05-30 15:40:00,53.4,53.44,53.3,53.32,147298.0,37.8585,37.8868,37.7876,37.8018,147298.0
2017-05-30 15:50:00,53.32,53.32,53.26,53.29,186678.0,37.8018,37.8018,37.7592,37.7805,186678.0
2017-05-31 09:30:00,53.33,53.41,53.0,53.05,109351.0,37.8088,37.8656,37.5749,37.6103,109351.0
2017-05-31 09:40:00,53.04,53.15,53.01,53.03,84972.0,37.6032,37.6812,37.582,37.5962,84972.0
2017-05-31 09:50:00,53.03,53.08,52.89,52.89,140443.0,37.5962,37.6316,37.4969,37.4969,140443.0
2017-05-31 10:00:00,52.89,52.91,52.65,52.74,82996.0,37.4969,37.5111,37.3268,37.3906,82996.0
2017-05-31 10:10:00,52.73,52.86,52.72,52.79,50662.0,37.3835,37.4756,37.3764,37.426,50662.0
2017-05-31 10:20:00,52.78,52.91,52.75,52.88,84990.0,37.4189,37.5111,37.3976,37.4898,84990.0
2017-05-31 10:30:00,52.89,53.1,52.88,52.96,73987.0,37.4969,37.6458,37.4898,37.5465,73987.0
2017-05-31 10:40:00,52.97,53.06,52.94,53.06,59505.0,37.5536,37.6174,37.5324,37.6174,59505.0
2017-05-31 10:50:00,53.06,53.09,52.97,53.0,87923.0,37.6174,37.6387,37.5536,37.5749,87923.0
2017-05-31 11:00:00,53.0,53.04,52.9,52.91,56015.0,37.5749,37.6032,37.504,37.5111,56015.0
2017-05-31 11:10:00,52.92,52.92,52.84,52.88,64375.0,37.5182,37.5182,37.4615,37.4898,64375.0
2017-05-31 11:20:00,52.88,52.93,52.77,52.79,57697.0,37.4898,37.5253,37.4118,37.426,57697.0
2017-05-31 11:30:00,52.78,52.85,52.71,52.73,40648.0,37.4189,37.4685,37.3693,37.3835,40648.0
2017-05-31 11:40:00,52.72,52.77,52.68,52.72,39782.0,37.3764,37.4118,37.348,37.3764,39782.0
2017-05-31 11:50:00,52.72,52.77,52.66,52.69,41940.0,37.3764,37.4118,37.3338,37.3551,41940.0
2017-05-31 12:00:00,52.7,52.7,52.62,52.62,40240.0,37.3622,37.3622,37.3055,37.3055,40240.0
2017-05-31 12:10:00,52.63,52.73,52.58,52.72,76285.0,37.3126,37.3835,37.2771,37.3764,76285.0
2017-05-31 12:20:00,52.71,52.83,52.7,52.78,39809.0,37.3693,37.4544,37.3622,37.4189,39809.0
2017-05-31 12:30:00,52.78,52.81,52.69,52.8,73599.0,37.4189,37.4402,37.3551,37.4331,73599.0
2017-05-31 12:40:00,52.81,52.89,52.8,52.89,34941.0,37.4402,37.4969,37.4331,37.4969,34941.0
2017-05-31 12:50:00,52.89,52.91,52.85,52.86,35637.0,37.4969,37.5111,37.4685,37.4756,35637.0
2017-05-31 13:00:00,52.86,52.9,52.83,52.9,18554.0,37.4756,37.504,37.4544,37.504,18554.0
2017-05-31 13:10:00,52.9,52.91,52.82,52.82,51596.0,37.504,37.5111,37.4473,37.4473,51596.0
2017-05-31 13:20:00,52.81,52.82,52.71,52.73,31808.0,37.4402,37.4473,37.3693,37.3835,31808.0
2017-05-31 13:30:00,52.72,52.84,52.71,52.82,30960.0,37.3764,37.4615,37.3693,37.4473,30960.0
2017-05-31 13:40:00,52.81,52.81,52.71,52.73,33680.0,37.4402,37.4402,37.3693,37.3835,33680.0
2017-05-31 13:50:00,52.73,52.74,52.69,52.7,30690.0,37.3835,37.3906,37.3551,37.3622,30690.0
2017-05-31 14:00:00,52.71,52.76,52.69,52.75,23324.0,37.3693,37.4047,37.3551,37.3976,23324.0
2017-05-31 14:10:00,52.76,52.81,52.7,52.8,37859.0,37.4047,37.4402,37.3622,37.4331,37859.0
2017-05-31 14:20:00,52.81,52.85,52.8,52.85,25211.0,37.4402,37.4685,37.4331,37.4685,25211.0
2017-05-31 14:30:00,52.84,52.85,52.75,52.76,50413.0,37.4615,37.4685,37.3976,37.4047,50413.0
2017-05-31 14:40:00,52.76,52.77,52.73,52.74,59433.0,37.4047,37.4118,37.3835,37.3906,59433.0
2017-05-31 14:50:00,52.73,53.02,52.71,52.86,189882.0,37.3835,37.5891,37.3693,37.4756,189882.0
2017-05-31 15:00:00,52.87,52.95,52.86,52.86,25970.0,37.4827,37.5394,37.4756,37.4756,25970.0
2017-05-31 15:10:00,52.85,52.97,52.84,52.95,50132.0,37.4685,37.5536,37.4615,37.5394,50132.0
2017-05-31 15:20:00,52.96,53.01,52.94,52.97,48615.0,37.5465,37.582,37.5324,37.5536,48615.0
2017-05-31 15:30:00,52.98,52.99,52.91,52.91,88768.0,37.5607,37.5678,37.5111,37.5111,88768.0
2017-05-31 15:40:00,52.91,52.93,52.86,52.86,97542.0,37.5111,37.5253,37.4756,37.4756,97542.0
2017-05-31 15:50:00,52.86,52.89,52.86,52.88,142334.0,37.4756,37.4969,37.4756,37.4898,142334.0
2017-06-01 09:30:00,53.0,53.04,52.82,53.04,64847.0,37.5749,37.6032,37.4473,37.6032,64847.0
2017-06-01 09:40:00,53.05,53.19,52.93,53.18,44274.0,37.6103,37.7096,37.5253,37.7025,44274.0
2017-06-01 09:50:00,53.19,53.28,53.16,53.22,45737.0,37.7096,37.7734,37.6883,37.7309,45737.0
2017-06-01 10:00:00,53.24,53.35,53.19,53.34,29844.0,37.745,37.823,37.7096,37.8159,29844.0
2017-06-01 10:10:00,53.35,53.48,53.35,53.43,44153.0,37.823,37.9152,37.823,37.8797,44153.0
2017-06-01 10:20:00,53.44,53.52,53.38,53.45,49639.0,37.8868,37.9435,37.8443,37.8939,49639.0
2017-06-01 10:30:00,53.46,53.46,53.27,53.3,40877.0,37.901,37.901,37.7663,37.7876,40877.0
2017-06-01 10:40:00,53.29,53.29,53.13,53.17,21284.0,37.7805,37.7805,37.6671,37.6954,21284.0
2017-06-01 10:50:00,53.17,53.26,53.15,53.23,22918.0,37.6954,37.7592,37.6812,37.738,22918.0
2017-06-01 11:00:00,53.24,53.38,53.23,53.34,34658.0,37.745,37.8443,37.738,37.8159,34658.0
2017-06-01 11:10:00,53.34,53.46,53.33,53.43,22886.0,37.8159,37.901,37.8088,37.8797,22886.0
2017-06-01 11:20:00,53.43,53.48,53.36,53.48,58618.0,37.8797,37.9152,37.8301,37.9152,58618.0
2017-06-01 11:30:00,53.49,53.55,53.46,53.54,37788.0,37.9223,37.9648,37.901,37.9577,37788.0
2017-06-01 11:40:00,53.55,53.55,53.46,53.47,42553.0,37.9648,37.9648,37.901,37.9081,42553.0
2017-06-01 11:50:00,53.48,53.67,53.47,53.66,32285.0,37.9152,38.0499,37.9081,38.0428,32285.0
2017-06-01 12:00:00,53.66,53.7,53.62,53.66,45134.0,38.0428,38.0712,38.0144,38.0428,45134.0
2017-06-01 12:10:00,53.66,53.78,53.62,53.77,53200.0,38.0428,38.1279,38.0144,38.1208,53200.0
2017-06-01 12:20:00,53.76,53.78,53.7,53.76,44319.0,38.1137,38.1279,38.0712,38.1137,44319.0
2017-06-01 12:30:00,53.76,53.81,53.75,53.79,73618.0,38.1137,38.1491,38.1066,38.135,73618.0
2017-06-01 12:40:00,53.79,53.81,53.73,53.79,66245.0,38.135,38.1491,38.0924,38.135,66245.0
2017-06-01 12:50:00,53.78,53.9,53.78,53.86,49609.0,38.1279,38.213,38.1279,38.1846,49609.0
2017-06-01 13:00:00,53.86,53.89,53.83,53.83,56421.0,38.1846,38.2059,38.1633,38.1633,56421.0
2017-06-01 13:10:00,53.83,53.88,53.82,53.86,85966.0,38.1633,38.1988,38.1562,38.1846,85966.0
2017-06-01 13:20:00,53.86,53.86,53.73,53.73,48585.0,38.1846,38.1846,38.0924,38.0924,48585.0
2017-06-01 13:30:00,53.74,53.76,53.65,53.67,47198.0,38.0995,38.1137,38.0357,38.0499,47198.0
2017-06-01 13:40:00,53.66,53.79,53.65,53.75,56624.0,38.0428,38.135,38.0357,38.1066,56624.0
2017-06-01 13:50:00,53.74,53.79,53.73,53.77,21882.0,38.0995,38.135,38.0924,38.1208,21882.0
2017-06-01 14:00:00,53.77,53.77,53.69,53.74,57412.0,38.1208,38.1208,38.0641,38.0995,57412.0
2017-06-01 14:10:00,53.75,53.83,53.73,53.83,57425.0,38.1066,38.1633,38.0924,38.1633,57425.0
2017-06-01 14:20:00,53.83,53.89,53.82,53.86,36015.0,38.1633,38.2059,38.1562,38.1846,36015.0
2017-06-01 14:30:00,53.85,53.85,53.76,53.79,31276.0,38.1775,38.1775,38.1137,38.135,31276.0
2017-06-01 14:40:00,53.79,53.95,53.78,53.88,110880.0,38.135,38.2484,38.1279,38.1988,110880.0
2017-06-01 14:50:00,53.87,53.9,53.73,53.77,69327.0,38.1917,38.213,38.0924,38.1208,69327.0
2017-06-01 15:00:00,53.77,53.77,53.66,53.7,39618.0,38.1208,38.1208,38.0428,38.0712,39618.0
2017-06-01 15:10:00,53.7,53.7,53.65,53.69,47901.0,38.0712,38.0712,38.0357,38.0641,47901.0
2017-06-01 15:20:00,53.7,53.74,53.65,53.74,56314.0,38.0712,38.0995,38.0357,38.0995,56314.0
2017-06-01 15:30:00,53.74,53.75,53.67,53.7,61156.0,38.0995,38.1066,38.0499,38.0712,61156.0
2017-06-01 15:40:00,53.7,53.78,53.66,53.76,92110.0,38.0712,38.1279,38.0428,38.1137,92110.0
2017-06-01 15:50:00,53.75,53.88,53.71,53.87,310792.0,38.1066,38.1988,38.0783,38.1917,310792.0
2017-06-02 09:30:00,53.85,54.03,53.81,53.88,66984.0,38.1775,38.3051,38.1491,38.1988,66984.0
2017-06-02 09:40:00,53.9,53.95,53.83,53.95,80537.0,38.213,38.2484,38.1633,38.2484,80537.0
2017-06-02 09:50:00,53.96,54.03,53.84,53.89,64625.0,38.2555,38.3051,38.1704,38.2059,64625.0
2017-06-02 10:00:00,53.88,53.99,53.87,53.97,43786.0,38.1988,38.2768,38.1917,38.2626,43786.0
2017-06-02 10:10:00,53.97,54.16,53.93,54.16,63995.0,38.2626,38.3973,38.2342,38.3973,63995.0
2017-06-02 10:20:00,54.16,54.29,54.13,54.24,80087.0,38.3973,38.4894,38.376,38.454,80087.0
2017-06-02 10:30:00,54.24,54.3,54.23,54.3,24493.0,38.454,38.4965,38.4469,38.4965,24493.0
2017-06-02 10:40:00,54.3,54.34,54.24,54.34,38973.0,38.4965,38.5249,38.454,38.5249,38973.0
2017-06-02 10:50:00,54.34,54.44,54.3,54.41,50494.0,38.5249,38.5958,38.4965,38.5745,50494.0
2017-06-02 11:00:00,54.41,54.45,54.4,54.43,35808.0,38.5745,38.6029,38.5674,38.5887,35808.0
2017-06-02 11:10:00,54.42,54.47,54.34,54.44,35557.0,38.5816,38.6171,38.5249,38.5958,35557.0
2017-06-02 11:20:00,54.45,54.45,54.37,54.37,35324.0,38.6029,38.6029,38.5462,38.5462,35324.0
2017-06-02 11:30:00,54.37,54.51,54.33,54.51,49727.0,38.5462,38.6454,38.5178,38.6454,49727.0
2017-06-02 11:40:00,54.51,54.52,54.41,54.44,24982.0,38.6454,38.6525,38.5745,38.5958,24982.0
2017-06-02 11:50:00,54.43,54.51,54.42,54.51,35492.0,38.5887,38.6454,38.5816,38.6454,35492.0
2017-06-02 12:00:00,54.5,54.51,54.48,54.5,65496.0,38.6383,38.6454,38.6242,38.6383,65496.0
2017-06-02 12:10:00,54.5,54.56,54.49,54.55,25501.0,38.6383,38.6809,38.6312,38.6738,25501.0
2017-06-02 12:20:00,54.56,54.61,54.54,54.59,32685.0,38.6809,38.7163,38.6667,38.7021,32685.0
2017-06-02 12:30:00,54.57,54.58,54.48,54.55,31114.0,38.688,38.695,38.6242,38.6738,31114.0
2017-06-02 12:40:00,54.55,54.62,54.54,54.59,37785.0,38.6738,38.7234,38.6667,38.7021,37785.0
2017-06-02 12:50:00,54.59,54.62,54.54,54.56,34077.0,38.7021,38.7234,38.6667,38.6809,34077.0
2017-06-02 13:00:00,54.55,54.56,54.48,54.55,32900.0,38.6738,38.6809,38.6242,38.6738,32900.0
2017-06-02 13:10:00,54.55,54.57,54.47,54.51,36767.0,38.6738,38.688,38.6171,38.6454,36767.0
2017-06-02 13:20:00,54.5,54.53,54.48,54.51,31180.0,38.6383,38.6596,38.6242,38.6454,31180.0
2017-06-02 13:30:00,54.5,54.57,54.49,54.55,34422.0,38.6383,38.688,38.6312,38.6738,34422.0
2017-06-02 13:40:00,54.54,54.57,54.51,54.52,27187.0,38.6667,38.688,38.6454,38.6525,27187.0
2017-06-02 13:50:00,54.52,54.56,54.5,54.53,36089.0,38.6525,38.6809,38.6383,38.6596,36089.0
2017-06-02 14:00:00,54.52,54.56,54.44,54.46,42351.0,38.6525,38.6809,38.5958,38.61,42351.0
2017-06-02 14:10:00,54.45,54.55,54.45,54.54,34424.0,38.6029,38.6738,38.6029,38.6667,34424.0
2017-06-02 14:20:00,54.55,54.55,54.39,54.4,28679.0,38.6738,38.6738,38.5603,38.5674,28679.0
2017-06-02 14:30:00,54.4,54.5,54.4,54.47,32708.0,38.5674,38.6383,38.5674,38.6171,32708.0
2017-06-02 14:40:00,54.46,54.46,54.36,54.43,37191.0,38.61,38.61,38.5391,38.5887,37191.0
2017-06-02 14:50:00,54.41,54.5,54.4,54.47,59898.0,38.5745,38.6383,38.5674,38.6171,59898.0
2017-06-02 15:00:00,54.47,54.54,54.47,54.52,65778.0,38.6171,38.6667,38.6171,38.6525,65778.0
2017-06-02 15:10:00,54.51,54.53,54.5,54.51,35925.0,38.6454,38.6596,38.6383,38.6454,35925.0
2017-06-02 15:20:00,54.51,54.55,54.5,54.54,47944.0,38.6454,38.6738,38.6383,38.6667,47944.0
2017-06-02 15:30:00,54.54,54.59,54.53,54.55,72067.0,38.6667,38.7021,38.6596,38.6738,72067.0
2017-06-02 15:40:00,54.56,54.56,54.39,54.39,111133.0,38.6809,38.6809,38.5603,38.5603,111133.0
2017-06-02 15:50:00,54.39,54.43,54.33,54.39,249387.0,38.5603,38.5887,38.5178,38.5603,249387.0
2017-06-05 09:30:00,54.32,54.4,54.11,54.16,75948.0,38.5107,38.5674,38.3618,38.3973,75948.0
2017-06-05 09:40:00,54.16,54.21,54.12,54.17,51068.0,38.3973,38.4327,38.3689,38.4044,51068.0
2017-06-05 09:50:00,54.16,54.22,54.1,54.19,34576.0,38.3973,38.4398,38.3547,38.4186,34576.0
2017-06-05 10:00:00,54.19,54.34,54.18,54.31,57570.0,38.4186,38.5249,38.4115,38.5036,57570.0
2017-06-05 10:10:00,54.31,54.32,54.24,54.25,37018.0,38.5036,38.5107,38.454,38.4611,37018.0
2017-06-05 10:20:00,54.25,54.3,54.2,54.22,47364.0,38.4611,38.4965,38.4256,38.4398,47364.0
2017-06-05 10:30:00,54.22,54.31,54.2,54.27,68213.0,38.4398,38.5036,38.4256,38.4753,68213.0
2017-06-05 10:40:00,54.26,54.44,54.21,54.44,73190.0,38.4682,38.5958,38.4327,38.5958,73190.0
2017-06-05 10:50:00,54.44,54.44,54.32,54.32,170303.0,38.5958,38.5958,38.5107,38.5107,170303.0
2017-06-05 11:00:00,54.33,54.34,54.19,54.21,127693.0,38.5178,38.5249,38.4186,38.4327,127693.0
2017-06-05 11:10:00,54.23,54.24,54.16,54.17,59827.0,38.4469,38.454,38.3973,38.4044,59827.0
2017-06-05 11:20:00,54.17,54.17,54.02,54.03,38960.0,38.4044,38.4044,38.298,38.3051,38960.0
2017-06-05 11:30:00,54.03,54.08,54.03,54.07,34938.0,38.3051,38.3406,38.3051,38.3335,34938.0
2017-06-05 11:40:00,54.08,54.08,54.03,54.04,29527.0,38.3406,38.3406,38.3051,38.3122,29527.0
2017-06-05 11:50:00,54.05,54.11,54.0,54.1,67704.0,38.3193,38.3618,38.2839,38.3547,67704.0
2017-06-05 12:00:00,54.11,54.33,54.1,54.25,82680.0,38.3618,38.5178,38.3547,38.4611,82680.0
2017-06-05 12:10:00,54.24,54.26,54.12,54.21,49817.0,38.454,38.4682,38.3689,38.4327,49817.0
2017-06-05 12:20:00,54.21,54.26,54.18,54.26,30112.0,38.4327,38.4682,38.4115,38.4682,30112.0
2017-06-05 12:30:00,54.26,54.29,54.24,54.28,31309.0,38.4682,38.4894,38.454,38.4824,31309.0
2017-06-05 12:40:00,54.28,54.34,54.28,54.32,23573.0,38.4824,38.5249,38.4824,38.5107,23573.0
2017-06-05 12:50:00,54.32,54.32,54.25,54.31,22728.0,38.5107,38.5107,38.4611,38.5036,22728.0
2017-06-05 13:00:00,54.3,54.39,54.27,54.3,46961.0,38.4965,38.5603,38.4753,38.4965,46961.0
2017-06-05 13:10:00,54.29,54.41,54.25,54.4,75772.0,38.4894,38.5745,38.4611,38.5674,75772.0
2017-06-05 13:20:00,54.39,54.4,54.35,54.37,19540.0,38.5603,38.5674,38.532,38.5462,19540.0
2017-06-05 13:30:00,54.37,54.38,54.26,54.28,97843.0,38.5462,38.5533,38.4682,38.4824,97843.0
2017-06-05 13:40:00,54.28,54.32,54.27,54.28,48271.0,38.4824,38.5107,38.4753,38.4824,48271.0
2017-06-05 13:50:00,54.27,54.32,54.27,54.3,73133.0,38.4753,38.5107,38.4753,38.4965,73133.0
2017-06-05 14:00:00,54.3,54.33,54.27,54.29,49250.0,38.4965,38.5178,38.4753,38.4894,49250.0
2017-06-05 14:10:00,54.29,54.33,54.27,54.3,70489.0,38.4894,38.5178,38.4753,38.4965,70489.0
2017-06-05 14:20:00,54.3,54.32,54.26,54.28,62078.0,38.4965,38.5107,38.4682,38.4824,62078.0
2017-06-05 14:30:00,54.28,54.32,54.26,54.28,42202.0,38.4824,38.5107,38.4682,38.4824,42202.0
2017-06-05 14:40:00,54.28,54.29,54.26,54.28,53925.0,38.4824,38.4894,38.4682,38.4824,53925.0
2017-06-05 14:50:00,54.28,54.32,54.26,54.31,48398.0,38.4824,38.5107,38.4682,38.5036,48398.0
2017-06-05 15:00:00,54.31,54.32,54.27,54.28,56043.0,38.5036,38.5107,38.4753,38.4824,56043.0
2017-06-05 15:10:00,54.29,54.29,54.18,54.21,84426.0,38.4894,38.4894,38.4115,38.4327,84426.0
2017-06-05 15:20:00,54.21,54.22,54.1,54.16,51759.0,38.4327,38.4398,38.3547,38.3973,51759.0
2017-06-05 15:30:00,54.16,54.23,54.15,54.15,75283.0,38.3973,38.4469,38.3902,38.3902,75283.0
2017-06-05 15:40:00,54.15,54.24,54.15,54.21,134963.0,38.3902,38.454,38.3902,38.4327,134963.0
2017-06-05 15:50:00,54.21,54.21,54.1,54.14,221007.0,38.4327,38.4327,38.3547,38.3831,221007.0
2017-06-06 09:30:00,53.94,53.95,53.67,53.73,56870.0,38.2413,38.2484,38.0499,38.0924,56870.0
2017-06-06 09:40:00,53.72,53.81,53.7,53.8,23290.0,38.0853,38.1491,38.0712,38.1421,23290.0
2017-06-06 09:50:00,53.79,53.83,53.76,53.76,34490.0,38.135,38.1633,38.1137,38.1137,34490.0
2017-06-06 10:00:00,53.77,53.77,53.63,53.65,41258.0,38.1208,38.1208,38.0215,38.0357,41258.0
2017-06-06 10:10:00,53.65,53.69,53.6,53.63,67481.0,38.0357,38.0641,38.0003,38.0215,67481.0
2017-06-06 10:20:00,53.61,53.64,53.51,53.63,60884.0,38.0074,38.0286,37.9365,38.0215,60884.0
2017-06-06 10:30:00,53.63,53.72,53.62,53.7,47331.0,38.0215,38.0853,38.0144,38.0712,47331.0
2017-06-06 10:40:00,53.7,53.76,53.65,53.76,30651.0,38.0712,38.1137,38.0357,38.1137,30651.0
2017-06-06 10:50:00,53.76,53.77,53.64,53.66,44217.0,38.1137,38.1208,38.0286,38.0428,44217.0
2017-06-06 11:00:00,53.65,53.67,53.59,53.6,32207.0,38.0357,38.0499,37.9932,38.0003,32207.0
2017-06-06 11:10:00,53.62,53.63,53.48,53.48,23231.0,38.0144,38.0215,37.9152,37.9152,23231.0
2017-06-06 11:20:00,53.49,53.54,53.47,53.53,25797.0,37.9223,37.9577,37.9081,37.9506,25797.0
2017-06-06 11:30:00,53.53,53.68,53.53,53.66,23384.0,37.9506,38.057,37.9506,38.0428,23384.0
2017-06-06 11:40:00,53.67,53.72,53.65,53.69,35813.0,38.0499,38.0853,38.0357,38.0641,35813.0
2017-06-06 11:50:00,53.68,53.7,53.65,53.69,25718.0,38.057,38.0712,38.0357,38.0641,25718.0
2017-06-06 12:00:00,53.69,53.79,53.69,53.75,34603.0,38.0641,38.135,38.0641,38.1066,34603.0
2017-06-06 12:10:00,53.76,53.83,53.75,53.81,19036.0,38.1137,38.1633,38.1066,38.1491,19036.0
2017-06-06 12:20:00,53.83,53.84,53.81,53.82,25539.0,38.1633,38.1704,38.1491,38.1562,25539.0
2017-06-06 12:30:00,53.81,53.85,53.81,53.83,48946.0,38.1491,38.1775,38.1491,38.1633,48946.0
2017-06-06 12:40:00,53.83,53.84,53.77,53.77,19476.0,38.1633,38.1704,38.1208,38.1208,19476.0
2017-06-06 12:50:00,53.76,53.77,53.65,53.66,29047.0,38.1137,38.1208,38.0357,38.0428,29047.0
2017-06-06 13:00:00,53.66,53.74,53.65,53.71,89059.0,38.0428,38.0995,38.0357,38.0783,89059.0
2017-06-06 13:10:00,53.71,53.73,53.6,53.63,55406.0,38.0783,38.0924,38.0003,38.0215,55406.0
2017-06-06 13:20:00,53.63,53.72,53.63,53.72,72166.0,38.0215,38.0853,38.0215,38.0853,72166.0
2017-06-06 13:30:00,53.71,53.96,53.71,53.71,183321.0,38.0783,38.2555,38.0783,38.0783,183321.0
2017-06-06 13:40:00,53.73,53.79,53.69,53.79,82609.0,38.0924,38.135,38.0641,38.135,82609.0
2017-06-06 13:50:00,53.78,53.78,53.71,53.73,59207.0,38.1279,38.1279,38.0783,38.0924,59207.0
2017-06-06 14:00:00,53.73,53.85,53.71,53.84,51569.0,38.0924,38.1775,38.0783,38.1704,51569.0
2017-06-06 14:10:00,53.84,53.93,53.84,53.87,64672.0,38.1704,38.2342,38.1704,38.1917,64672.0
2017-06-06 14:20:00,53.87,53.95,53.86,53.92,57640.0,38.1917,38.2484,38.1846,38.2271,57640.0
2017-06-06 14:30:00,53.9,54.04,53.86,54.0,90183.0,38.213,38.3122,38.1846,38.2839,90183.0
2017-06-06 14:40:00,54.0,54.09,53.98,54.07,99484.0,38.2839,38.3477,38.2697,38.3335,99484.0
2017-06-06 14:50:00,54.07,54.09,54.02,54.02,35102.0,38.3335,38.3477,38.298,38.298,35102.0
2017-06-06 15:00:00,54.02,54.05,53.97,53.98,27422.0,38.298,38.3193,38.2626,38.2697,27422.0
2017-06-06 15:10:00,53.97,54.09,53.93,54.07,76892.0,38.2626,38.3477,38.2342,38.3335,76892.0
2017-06-06 15:20:00,54.07,54.09,54.01,54.01,23692.0,38.3335,38.3477,38.2909,38.2909,23692.0
2017-06-06 15:30:00,54.01,54.04,53.9,53.9,58545.0,38.2909,38.3122,38.213,38.213,58545.0
2017-06-06 15:40:00,53.89,53.94,53.86,53.87,45622.0,38.2059,38.2413,38.1846,38.1917,45622.0
2017-06-06 15:50:00,53.87,53.92,53.82,53.86,205797.0,38.1917,38.2271,38.1562,38.1846,205797.0
2017-06-07 09:30:00,54.06,54.19,54.03,54.08,53682.0,38.3264,38.4186,38.3051,38.3406,53682.0
2017-06-07 09:40:00,54.08,54.32,54.07,54.26,42268.0,38.3406,38.5107,38.3335,38.4682,42268.0
2017-06-07 09:50:00,54.27,54.34,54.23,54.3,26765.0,38.4753,38.5249,38.4469,38.4965,26765.0
2017-06-07 10:00:00,54.31,54.43,54.29,54.37,64537.0,38.5036,38.5887,38.4894,38.5462,64537.0
2017-06-07 10:10:00,54.37,54.42,54.34,54.37,37478.0,38.5462,38.5816,38.5249,38.5462,37478.0
2017-06-07 10:20:00,54.36,54.37,54.26,54.26,26610.0,38.5391,38.5462,38.4682,38.4682,26610.0
2017-06-07 10:30:00,54.25,54.25,54.06,54.13,29218.0,38.4611,38.4611,38.3264,38.376,29218.0
2017-06-07 10:40:00,54.13,54.23,54.1,54.19,31140.0,38.376,38.4469,38.3547,38.4186,31140.0
2017-06-07 10:50:00,54.2,54.25,54.13,54.25,42304.0,38.4256,38.4611,38.376,38.4611,42304.0
2017-06-07 11:00:00,54.25,54.3,54.23,54.24,22030.0,38.4611,38.4965,38.4469,38.454,22030.0
2017-06-07 11:10:00,54.24,54.27,54.2,54.2,19626.0,38.454,38.4753,38.4256,38.4256,19626.0
2017-06-07 11:20:00,54.2,54.28,54.18,54.21,44918.0,38.4256,38.4824,38.4115,38.4327,44918.0
2017-06-07 11:30:00,54.22,54.24,54.12,54.12,52389.0,38.4398,38.454,38.3689,38.3689,52389.0
2017-06-07 11:40:00,54.12,54.15,54.07,54.12,28030.0,38.3689,38.3902,38.3335,38.3689,28030.0
2017-06-07 11:50:00,54.12,54.18,54.11,54.12,22006.0,38.3689,38.4115,38.3618,38.3689,22006.0
2017-06-07 12:00:00,54.12,54.12,54.05,54.05,15705.0,38.3689,38.3689,38.3193,38.3193,15705.0
2017-06-07 12:10:00,54.05,54.07,54.03,54.06,24620.0,38.3193,38.3335,38.3051,38.3264,24620.0
2017-06-07 12:20:00,54.05,54.09,54.05,54.07,22741.0,38.3193,38.3477,38.3193,38.3335,22741.0
2017-06-07 12:30:00,54.08,54.08,53.98,53.99,13143.0,38.3406,38.3406,38.2697,38.2768,13143.0
2017-06-07 12:40:00,53.99,54.0,53.91,53.93,14073.0,38.2768,38.2839,38.22,38.2342,14073.0
2017-06-07 12:50:00,53.92,53.93,53.87,53.91,34520.0,38.2271,38.2342,38.1917,38.22,34520.0
2017-06-07 13:00:00,53.91,53.93,53.87,53.87,20496.0,38.22,38.2342,38.1917,38.1917,20496.0
2017-06-07 13:10:00,53.86,53.92,53.82,53.83,21903.0,38.1846,38.2271,38.1562,38.1633,21903.0
2017-06-07 13:20:00,53.82,53.92,53.79,53.9,27238.0,38.1562,38.2271,38.135,38.213,27238.0
2017-06-07 13:30:00,53.91,53.91,53.84,53.85,20719.0,38.22,38.22,38.1704,38.1775,20719.0
2017-06-07 13:40:00,53.84,53.92,53.83,53.92,17189.0,38.1704,38.2271,38.1633,38.2271,17189.0
2017-06-07 13:50:00,53.91,53.96,53.89,53.95,25141.0,38.22,38.2555,38.2059,38.2484,25141.0
2017-06-07 14:00:00,53.93,53.98,53.91,53.95,19694.0,38.2342,38.2697,38.22,38.2484,19694.0
2017-06-07 14:10:00,53.95,53.96,53.89,53.91,15022.0,38.2484,38.2555,38.2059,38.22,15022.0
2017-06-07 14:20:00,53.9,53.91,53.85,53.89,33014.0,38.213,38.22,38.1775,38.2059,33014.0
2017-06-07 14:30:00,53.88,53.97,53.88,53.95,14997.0,38.1988,38.2626,38.1988,38.2484,14997.0
2017-06-07 14:40:00,53.95,53.98,53.91,53.97,19664.0,38.2484,38.2697,38.22,38.2626,19664.0
2017-06-07 14:50:00,53.96,53.96,53.91,53.92,20649.0,38.2555,38.2555,38.22,38.2271,20649.0
2017-06-07 15:00:00,53.91,53.97,53.88,53.95,34550.0,38.22,38.2626,38.1988,38.2484,34550.0
2017-06-07 15:10:00,53.94,53.94,53.9,53.94,20438.0,38.2413,38.2413,38.213,38.2413,20438.0
2017-06-07 15:20:00,53.94,54.01,53.93,54.0,31843.0,38.2413,38.2909,38.2342,38.2839,31843.0
2017-06-07 15:30:00,54.01,54.02,53.99,54.01,33976.0,38.2909,38.298,38.2768,38.2909,33976.0
2017-06-07 15:40:00,54.0,54.12,53.99,54.07,57527.0,38.2839,38.3689,38.2768,38.3335,57527.0
2017-06-07 15:50:00,54.06,54.08,53.97,53.99,97750.0,38.3264,38.3406,38.2626,38.2768,97750.0
2017-06-08 09:30:00,53.85,53.9,53.72,53.8,52296.0,38.1775,38.213,38.0853,38.1421,52296.0
2017-06-08 09:40:00,53.8,53.93,53.79,53.8,21699.0,38.1421,38.2342,38.135,38.1421,21699.0
2017-06-08 09:50:00,53.8,53.9,53.69,53.87,40460.0,38.1421,38.213,38.0641,38.1917,40460.0
2017-06-08 10:00:00,53.86,53.9,53.76,53.81,28560.0,38.1846,38.213,38.1137,38.1491,28560.0
2017-06-08 10:10:00,53.81,53.88,53.75,53.83,28520.0,38.1491,38.1988,38.1066,38.1633,28520.0
2017-06-08 10:20:00,53.83,53.83,53.68,53.69,33098.0,38.1633,38.1633,38.057,38.0641,33098.0
2017-06-08 10:30:00,53.68,53.74,53.67,53.74,22539.0,38.057,38.0995,38.0499,38.0995,22539.0
2017-06-08 10:40:00,53.75,53.78,53.72,53.77,27098.0,38.1066,38.1279,38.0853,38.1208,27098.0
2017-06-08 10:50:00,53.76,53.81,53.72,53.73,33367.0,38.1137,38.1491,38.0853,38.0924,33367.0
2017-06-08 11:00:00,53.74,53.77,53.68,53.7,41224.0,38.0995,38.1208,38.057,38.0712,41224.0
2017-06-08 11:10:00,53.7,53.72,53.64,53.67,42230.0,38.0712,38.0853,38.0286,38.0499,42230.0
2017-06-08 11:20:00,53.66,53.68,53.59,53.61,30219.0,38.0428,38.057,37.9932,38.0074,30219.0
2017-06-08 11:30:00,53.61,53.62,53.55,53.55,29287.0,38.0074,38.0144,37.9648,37.9648,29287.0
2017-06-08 11:40:00,53.56,53.63,53.55,53.59,31909.0,37.9719,38.0215,37.9648,37.9932,31909.0
2017-06-08 11:50:00,53.59,53.61,53.53,53.57,40377.0,37.9932,38.0074,37.9506,37.979,40377.0
2017-06-08 12:00:00,53.57,53.65,53.57,53.63,24333.0,37.979,38.0357,37.979,38.0215,24333.0
2017-06-08 12:10:00,53.63,53.74,53.62,53.74,28853.0,38.0215,38.0995,38.0144,38.0995,28853.0
2017-06-08 12:20:00,53.73,53.75,53.66,53.67,23420.0,38.0924,38.1066,38.0428,38.0499,23420.0
2017-06-08 12:30:00,53.67,53.72,53.66,53.69,64187.0,38.0499,38.0853,38.0428,38.0641,64187.0
2017-06-08 12:40:00,53.7,53.76,53.68,53.75,39110.0,38.0712,38.1137,38.057,38.1066,39110.0
2017-06-08 12:50:00,53.75,53.76,53.68,53.74,27304.0,38.1066,38.1137,38.057,38.0995,27304.0
2017-06-08 13:00:00,53.75,53.81,53.74,53.79,25948.0,38.1066,38.1491,38.0995,38.135,25948.0
2017-06-08 13:10:00,53.8,53.88,53.79,53.87,23057.0,38.1421,38.1988,38.135,38.1917,23057.0
2017-06-08 13:20:00,53.87,53.91,53.79,53.85,61808.0,38.1917,38.22,38.135,38.1775,61808.0
2017-06-08 13:30:00,53.86,53.89,53.85,53.87,22669.0,38.1846,38.2059,38.1775,38.1917,22669.0
2017-06-08 13:40:00,53.86,53.86,53.78,53.82,22028.0,38.1846,38.1846,38.1279,38.1562,22028.0
2017-06-08 13:50:00,53.81,53.85,53.78,53.81,29151.0,38.1491,38.1775,38.1279,38.1491,29151.0
2017-06-08 14:00:00,53.82,53.83,53.75,53.76,33411.0,38.1562,38.1633,38.1066,38.1137,33411.0
2017-06-08 14:10:00,53.76,53.77,53.65,53.68,34742.0,38.1137,38.1208,38.0357,38.057,34742.0
2017-06-08 14:20:00,53.68,53.68,53.54,53.57,45442.0,38.057,38.057,37.9577,37.979,45442.0
2017-06-08 14:30:00,53.57,53.64,53.57,53.6,32691.0,37.979,38.0286,37.979,38.0003,32691.0
2017-06-08 14:40:00,53.6,53.63,53.49,53.5,41839.0,38.0003,38.0215,37.9223,37.9294,41839.0
2017-06-08 14:50:00,53.51,53.53,53.44,53.51,27713.0,37.9365,37.9506,37.8868,37.9365,27713.0
2017-06-08 15:00:00,53.51,53.58,53.51,53.57,34659.0,37.9365,37.9861,37.9365,37.979,34659.0
2017-06-08 15:10:00,53.58,53.62,53.55,53.58,42162.0,37.9861,38.0144,37.9648,37.9861,42162.0
2017-06-08 15:20:00,53.58,53.65,53.58,53.62,39651.0,37.9861,38.0357,37.9861,38.0144,39651.0
2017-06-08 15:30:00,53.62,53.69,53.59,53.64,68602.0,38.0144,38.0641,37.9932,38.0286,68602.0
2017-06-08 15:40:00,53.64,53.66,53.6,53.62,75135.0,38.0286,38.0428,38.0003,38.0144,75135.0
2017-06-08 15:50:00,53.63,53.7,53.6,53.67,183666.0,38.0215,38.0712,38.0003,38.0499,183666.0
2017-06-09 09:30:00,53.89,54.09,53.82,54.05,47602.0,38.2059,38.3477,38.1562,38.3193,47602.0
2017-06-09 09:40:00,54.04,54.11,53.95,54.1,39880.0,38.3122,38.3618,38.2484,38.3547,39880.0
2017-06-09 09:50:00,54.12,54.35,54.12,54.2,43659.0,38.3689,38.532,38.3689,38.4256,43659.0
2017-06-09 10:00:00,54.2,54.28,54.16,54.21,36175.0,38.4256,38.4824,38.3973,38.4327,36175.0
2017-06-09 10:10:00,54.21,54.35,54.21,54.27,41520.0,38.4327,38.532,38.4327,38.4753,41520.0
2017-06-09 10:20:00,54.27,54.39,54.26,54.39,27751.0,38.4753,38.5603,38.4682,38.5603,27751.0
2017-06-09 10:30:00,54.39,54.55,54.35,54.5,53583.0,38.5603,38.6738,38.532,38.6383,53583.0
2017-06-09 10:40:00,54.51,54.61,54.43,54.54,38194.0,38.6454,38.7163,38.5887,38.6667,38194.0
2017-06-09 10:50:00,54.55,54.62,54.51,54.62,21484.0,38.6738,38.7234,38.6454,38.7234,21484.0
2017-06-09 11:00:00,54.61,54.73,54.59,54.68,26133.0,38.7163,38.8014,38.7021,38.7659,26133.0
2017-06-09 11:10:00,54.69,54.75,54.65,54.75,42968.0,38.773,38.8156,38.7447,38.8156,42968.0
2017-06-09 11:20:00,54.75,54.81,54.67,54.8,88027.0,38.8156,38.8581,38.7589,38.851,88027.0
2017-06-09 11:30:00,54.8,54.9,54.78,54.79,39622.0,38.851,38.9219,38.8368,38.8439,39622.0
2017-06-09 11:40:00,54.79,54.81,54.73,54.79,27426.0,38.8439,38.8581,38.8014,38.8439,27426.0
2017-06-09 11:50:00,54.79,54.81,54.66,54.68,39882.0,38.8439,38.8581,38.7518,38.7659,39882.0
2017-06-09 12:00:00,54.68,54.72,54.65,54.69,27316.0,38.7659,38.7943,38.7447,38.773,27316.0
2017-06-09 12:10:00,54.7,54.83,54.65,54.82,45083.0,38.7801,38.8723,38.7447,38.8652,45083.0
2017-06-09 12:20:00,54.82,54.83,54.65,54.69,45709.0,38.8652,38.8723,38.7447,38.773,45709.0
2017-06-09 12:30:00,54.69,54.74,54.57,54.63,17098.0,38.773,38.8085,38.688,38.7305,17098.0
2017-06-09 12:40:00,54.64,54.74,54.63,54.72,25267.0,38.7376,38.8085,38.7305,38.7943,25267.0
2017-06-09 12:50:00,54.73,54.75,54.69,54.71,30127.0,38.8014,38.8156,38.773,38.7872,30127.0
2017-06-09 13:00:00,54.7,54.75,54.7,54.71,23009.0,38.7801,38.8156,38.7801,38.7872,23009.0
2017-06-09 13:10:00,54.71,54.8,54.71,54.71,30801.0,38.7872,38.851,38.7872,38.7872,30801.0
2017-06-09 13:20:00,54.71,54.73,54.68,54.72,21032.0,38.7872,38.8014,38.7659,38.7943,21032.0
2017-06-09 13:30:00,54.72,54.73,54.67,54.68,30056.0,38.7943,38.8014,38.7589,38.7659,30056.0
2017-06-09 13:40:00,54.68,54.68,54.59,54.59,33076.0,38.7659,38.7659,38.7021,38.7021,33076.0
2017-06-09 13:50:00,54.59,54.69,54.57,54.65,34721.0,38.7021,38.773,38.688,38.7447,34721.0
2017-06-09 14:00:00,54.65,54.7,54.58,54.58,38667.0,38.7447,38.7801,38.695,38.695,38667.0
2017-06-09 14:10:00,54.59,54.65,54.57,54.59,34081.0,38.7021,38.7447,38.688,38.7021,34081.0
2017-06-09 14:20:00,54.58,54.68,54.55,54.56,34730.0,38.695,38.7659,38.6738,38.6809,34730.0
2017-06-09 14:30:00,54.57,54.63,54.54,54.56,41349.0,38.688,38.7305,38.6667,38.6809,41349.0
2017-06-09 14:40:00,54.56,54.59,54.5,54.5,78781.0,38.6809,38.7021,38.6383,38.6383,78781.0
2017-06-09 14:50:00,54.5,54.58,54.42,54.51,55665.0,38.6383,38.695,38.5816,38.6454,55665.0
2017-06-09 15:00:00,54.51,54.64,54.48,54.56,50131.0,38.6454,38.7376,38.6242,38.6809,50131.0
2017-06-09 15:10:00,54.55,54.66,54.54,54.65,55389.0,38.6738,38.7518,38.6667,38.7447,55389.0
2017-06-09 15:20:00,54.65,54.73,54.63,54.72,51503.0,38.7447,38.8014,38.7305,38.7943,51503.0
2017-06-09 15:30:00,54.7,54.7,54.63,54.66,66887.0,38.7801,38.7801,38.7305,38.7518,66887.0
2017-06-09 15:40:00,54.66,54.77,54.62,54.76,99819.0,38.7518,38.8297,38.7234,38.8227,99819.0
2017-06-09 15:50:00,54.77,54.9,54.76,54.88,258659.0,38.8297,38.9219,38.8227,38.9077,258659.0
2017-06-12 09:30:00,54.8,55.34,54.79,55.12,87728.0,38.851,39.2339,38.8439,39.0779,87728.0
2017-06-12 09:40:00,55.1,55.29,54.94,55.29,52085.0,39.0637,39.1984,38.9503,39.1984,52085.0
2017-06-12 09:50:00,55.28,55.32,54.99,55.05,71241.0,39.1913,39.2197,38.9857,39.0283,71241.0
2017-06-12 10:00:00,55.06,55.19,54.95,55.05,62204.0,39.0353,39.1275,38.9574,39.0283,62204.0
2017-06-12 10:10:00,55.06,55.38,55.03,55.37,47724.0,39.0353,39.2622,39.0141,39.2551,47724.0
2017-06-12 10:20:00,55.39,55.46,55.24,55.31,58402.0,39.2693,39.3189,39.163,39.2126,58402.0
2017-06-12 10:30:00,55.31,55.32,55.2,55.3,147962.0,39.2126,39.2197,39.1346,39.2055,147962.0
2017-06-12 10:40:00,55.3,55.38,55.27,55.38,59925.0,39.2055,39.2622,39.1842,39.2622,59925.0
2017-06-12 10:50:00,55.38,55.55,55.37,55.53,78198.0,39.2622,39.3827,39.2551,39.3686,78198.0
2017-06-12 11:00:00,55.53,55.57,55.35,55.35,68884.0,39.3686,39.3969,39.2409,39.2409,68884.0
2017-06-12 11:10:00,55.35,55.48,55.31,55.33,64753.0,39.2409,39.3331,39.2126,39.2268,64753.0
2017-06-12 11:20:00,55.33,55.37,55.25,55.36,95786.0,39.2268,39.2551,39.1701,39.248,95786.0
2017-06-12 11:30:00,55.35,55.36,55.29,55.29,71041.0,39.2409,39.248,39.1984,39.1984,71041.0
2017-06-12 11:40:00,55.3,55.39,55.24,55.33,69441.0,39.2055,39.2693,39.163,39.2268,69441.0
2017-06-12 11:50:00,55.33,55.35,55.27,55.35,55682.0,39.2268,39.2409,39.1842,39.2409,55682.0
2017-06-12 12:00:00,55.35,55.35,55.16,55.19,50194.0,39.2409,39.2409,39.1062,39.1275,50194.0
2017-06-12 12:10:00,55.19,55.27,55.15,55.24,59792.0,39.1275,39.1842,39.0992,39.163,59792.0
2017-06-12 12:20:00,55.24,55.29,55.19,55.21,38737.0,39.163,39.1984,39.1275,39.1417,38737.0
2017-06-12 12:30:00,55.21,55.35,55.19,55.32,46045.0,39.1417,39.2409,39.1275,39.2197,46045.0
2017-06-12 12:40:00,55.32,55.32,55.2,55.26,27854.0,39.2197,39.2197,39.1346,39.1771,27854.0
2017-06-12 12:50:00,55.27,55.3,55.19,55.19,38381.0,39.1842,39.2055,39.1275,39.1275,38381.0
2017-06-12 13:00:00,55.2,55.26,55.13,55.23,132539.0,39.1346,39.1771,39.085,39.1559,132539.0
2017-06-12 13:10:00,55.22,55.22,55.11,55.16,59191.0,39.1488,39.1488,39.0708,39.1062,59191.0
2017-06-12 13:20:00,55.17,55.25,55.13,55.25,48615.0,39.1133,39.1701,39.085,39.1701,48615.0
2017-06-12 13:30:00,55.26,55.27,55.19,55.21,35873.0,39.1771,39.1842,39.1275,39.1417,35873.0
2017-06-12 13:40:00,55.21,55.3,55.21,55.29,44207.0,39.1417,39.2055,39.1417,39.1984,44207.0
2017-06-12 13:50:00,55.28,55.29,55.23,55.27,55826.0,39.1913,39.1984,39.1559,39.1842,55826.0
2017-06-12 14:00:00,55.26,55.32,55.24,55.31,61459.0,39.1771,39.2197,39.163,39.2126,61459.0
2017-06-12 14:10:00,55.32,55.34,55.28,55.29,46258.0,39.2197,39.2339,39.1913,39.1984,46258.0
2017-06-12 14:20:00,55.28,55.3,55.2,55.23,72802.0,39.1913,39.2055,39.1346,39.1559,72802.0
2017-06-12 14:30:00,55.23,55.29,55.21,55.29,38595.0,39.1559,39.1984,39.1417,39.1984,38595.0
2017-06-12 14:40:00,55.29,55.3,55.17,55.18,54576.0,39.1984,39.2055,39.1133,39.1204,54576.0
2017-06-12 14:50:00,55.19,55.22,55.14,55.22,42835.0,39.1275,39.1488,39.0921,39.1488,42835.0
2017-06-12 15:00:00,55.22,55.22,55.12,55.13,38470.0,39.1488,39.1488,39.0779,39.085,38470.0
2017-06-12 15:10:00,55.13,55.18,55.09,55.13,54688.0,39.085,39.1204,39.0566,39.085,54688.0
2017-06-12 15:20:00,55.12,55.14,55.06,55.06,34398.0,39.0779,39.0921,39.0353,39.0353,34398.0
2017-06-12 15:30:00,55.05,55.06,54.99,55.02,85613.0,39.0283,39.0353,38.9857,39.007,85613.0
2017-06-12 15:40:00,55.03,55.05,54.96,55.05,110971.0,39.0141,39.0283,38.9645,39.0283,110971.0
2017-06-12 15:50:00,55.05,55.08,54.98,55.08,268528.0,39.0283,39.0495,38.9786,39.0495,268528.0
2017-06-13 09:30:00,55.0,55.21,54.96,55.08,79105.0,38.9928,39.1417,38.9645,39.0495,79105.0
2017-06-13 09:40:00,55.1,55.25,55.04,55.13,49963.0,39.0637,39.1701,39.0212,39.085,49963.0
2017-06-13 09:50:00,55.14,55.25,55.11,55.14,58083.0,39.0921,39.1701,39.0708,39.0921,58083.0
2017-06-13 10:00:00,55.15,55.45,55.09,55.43,65154.0,39.0992,39.3118,39.0566,39.2977,65154.0
2017-06-13 10:10:00,55.43,55.58,55.39,55.51,56396.0,39.2977,39.404,39.2693,39.3544,56396.0
2017-06-13 10:20:00,55.52,55.6,55.47,55.55,106185.0,39.3615,39.4182,39.326,39.3827,106185.0
2017-06-13 10:30:00,55.55,55.68,55.54,55.67,74006.0,39.3827,39.4749,39.3756,39.4678,74006.0
2017-06-13 10:40:00,55.66,55.68,55.58,55.68,44070.0,39.4607,39.4749,39.404,39.4749,44070.0
2017-06-13 10:50:00,55.69,55.71,55.58,55.6,74706.0,39.482,39.4962,39.404,39.4182,74706.0
2017-06-13 11:00:00,55.6,55.79,55.59,55.79,86814.0,39.4182,39.5529,39.4111,39.5529,86814.0
2017-06-13 11:10:00,55.78,55.89,55.77,55.78,58882.0,39.5458,39.6238,39.5387,39.5458,58882.0
2017-06-13 11:20:00,55.79,55.88,55.7,55.88,43284.0,39.5529,39.6167,39.4891,39.6167,43284.0
2017-06-13 11:30:00,55.88,55.88,55.69,55.7,74544.0,39.6167,39.6167,39.482,39.4891,74544.0
2017-06-13 11:40:00,55.69,55.74,55.67,55.71,50625.0,39.482,39.5174,39.4678,39.4962,50625.0
2017-06-13 11:50:00,55.7,55.71,55.6,55.62,48041.0,39.4891,39.4962,39.4182,39.4324,48041.0
2017-06-13 12:00:00,55.62,55.71,55.61,55.68,47705.0,39.4324,39.4962,39.4253,39.4749,47705.0
2017-06-13 12:10:00,55.68,55.68,55.63,55.65,27192.0,39.4749,39.4749,39.4395,39.4536,27192.0
2017-06-13 12:20:00,55.65,55.69,55.6,55.69,30253.0,39.4536,39.482,39.4182,39.482,30253.0
2017-06-13 12:30:00,55.68,55.74,55.68,55.7,42455.0,39.4749,39.5174,39.4749,39.4891,42455.0
2017-06-13 12:40:00,55.7,55.73,55.67,55.68,35457.0,39.4891,39.5104,39.4678,39.4749,35457.0
2017-06-13 12:50:00,55.7,55.74,55.69,55.72,26257.0,39.4891,39.5174,39.482,39.5033,26257.0
2017-06-13 13:00:00,55.71,55.74,55.69,55.73,28797.0,39.4962,39.5174,39.482,39.5104,28797.0
2017-06-13 13:10:00,55.72,55.77,55.69,55.71,37646.0,39.5033,39.5387,39.482,39.4962,37646.0
2017-06-13 13:20:00,55.71,55.73,55.7,55.71,30917.0,39.4962,39.5104,39.4891,39.4962,30917.0
2017-06-13 13:30:00,55.72,55.85,55.72,55.83,87319.0,39.5033,39.5954,39.5033,39.5812,87319.0
2017-06-13 13:40:00,55.82,55.83,55.79,55.83,49726.0,39.5742,39.5812,39.5529,39.5812,49726.0
2017-06-13 13:50:00,55.83,55.83,55.81,55.83,79042.0,39.5812,39.5812,39.5671,39.5812,79042.0
2017-06-13 14:00:00,55.83,55.97,55.81,55.96,97899.0,39.5812,39.6805,39.5671,39.6734,97899.0
2017-06-13 14:10:00,55.95,55.97,55.86,55.87,83662.0,39.6663,39.6805,39.6025,39.6096,83662.0
2017-06-13 14:20:00,55.87,55.94,55.86,55.88,55575.0,39.6096,39.6592,39.6025,39.6167,55575.0
2017-06-13 14:30:00,55.88,55.96,55.88,55.92,63358.0,39.6167,39.6734,39.6167,39.6451,63358.0
2017-06-13 14:40:00,55.93,55.97,55.92,55.92,42754.0,39.6521,39.6805,39.6451,39.6451,42754.0
2017-06-13 14:50:00,55.92,55.93,55.83,55.87,33270.0,39.6451,39.6521,39.5812,39.6096,33270.0
2017-06-13 15:00:00,55.87,55.88,55.8,55.83,52910.0,39.6096,39.6167,39.56,39.5812,52910.0
2017-06-13 15:10:00,55.82,55.82,55.75,55.76,34866.0,39.5742,39.5742,39.5245,39.5316,34866.0
2017-06-13 15:20:00,55.76,55.81,55.76,55.81,38781.0,39.5316,39.5671,39.5316,39.5671,38781.0
2017-06-13 15:30:00,55.81,55.83,55.77,55.81,48937.0,39.5671,39.5812,39.5387,39.5671,48937.0
2017-06-13 15:40:00,55.81,55.82,55.75,55.82,67004.0,39.5671,39.5742,39.5245,39.5742,67004.0
2017-06-13 15:50:00,55.82,55.87,55.76,55.86,243584.0,39.5742,39.6096,39.5316,39.6025,243584.0
2017-06-14 09:30:00,55.59,55.89,55.56,55.66,58517.0,39.4111,39.6238,39.3898,39.4607,58517.0
2017-06-14 09:40:00,55.66,55.77,55.64,55.65,29990.0,39.4607,39.5387,39.4465,39.4536,29990.0
2017-06-14 09:50:00,55.66,55.73,55.62,55.62,25570.0,39.4607,39.5104,39.4324,39.4324,25570.0
2017-06-14 10:00:00,55.63,55.83,55.61,55.82,53170.0,39.4395,39.5812,39.4253,39.5742,53170.0
2017-06-14 10:10:00,55.83,56.25,55.8,56.08,191840.0,39.5812,39.879,39.56,39.7585,191840.0
2017-06-14 10:20:00,56.06,56.06,55.84,55.88,43146.0,39.7443,39.7443,39.5883,39.6167,43146.0
2017-06-14 10:30:00,55.89,55.99,55.87,55.95,32199.0,39.6238,39.6947,39.6096,39.6663,32199.0
2017-06-14 10:40:00,55.96,55.96,55.79,55.79,37731.0,39.6734,39.6734,39.5529,39.5529,37731.0
2017-06-14 10:50:00,55.8,55.85,55.77,55.83,37423.0,39.56,39.5954,39.5387,39.5812,37423.0
2017-06-14 11:00:00,55.84,56.0,55.82,55.95,56985.0,39.5883,39.7018,39.5742,39.6663,56985.0
2017-06-14 11:10:00,55.95,55.97,55.9,55.97,43126.0,39.6663,39.6805,39.6309,39.6805,43126.0
2017-06-14 11:20:00,55.96,56.03,55.88,55.89,47572.0,39.6734,39.723,39.6167,39.6238,47572.0
2017-06-14 11:30:00,55.89,55.91,55.76,55.76,31037.0,39.6238,39.638,39.5316,39.5316,31037.0
2017-06-14 11:40:00,55.77,55.84,55.76,55.82,20552.0,39.5387,39.5883,39.5316,39.5742,20552.0
2017-06-14 11:50:00,55.81,55.89,55.78,55.87,29798.0,39.5671,39.6238,39.5458,39.6096,29798.0
2017-06-14 12:00:00,55.87,55.89,55.72,55.76,24810.0,39.6096,39.6238,39.5033,39.5316,24810.0
2017-06-14 12:10:00,55.75,55.85,55.75,55.85,33112.0,39.5245,39.5954,39.5245,39.5954,33112.0
2017-06-14 12:20:00,55.85,55.89,55.83,55.89,25435.0,39.5954,39.6238,39.5812,39.6238,25435.0
2017-06-14 12:30:00,55.88,55.89,55.83,55.84,29298.0,39.6167,39.6238,39.5812,39.5883,29298.0
2017-06-14 12:40:00,55.85,55.93,55.85,55.87,25249.0,39.5954,39.6521,39.5954,39.6096,25249.0
2017-06-14 12:50:00,55.88,55.91,55.84,55.91,36906.0,39.6167,39.638,39.5883,39.638,36906.0
2017-06-14 13:00:00,55.91,56.05,55.9,55.96,41859.0,39.638,39.7372,39.6309,39.6734,41859.0
2017-06-14 13:10:00,55.96,55.96,55.83,55.83,31788.0,39.6734,39.6734,39.5812,39.5812,31788.0
2017-06-14 13:20:00,55.84,55.96,55.84,55.89,28387.0,39.5883,39.6734,39.5883,39.6238,28387.0
2017-06-14 13:30:00,55.9,55.95,55.82,55.83,30544.0,39.6309,39.6663,39.5742,39.5812,30544.0
2017-06-14 13:40:00,55.83,55.91,55.8,55.85,34863.0,39.5812,39.638,39.56,39.5954,34863.0
2017-06-14 13:50:00,55.84,55.86,55.76,55.85,54028.0,39.5883,39.6025,39.5316,39.5954,54028.0
2017-06-14 14:00:00,55.84,56.0,55.78,55.97,31859.0,39.5883,39.7018,39.5458,39.6805,31859.0
2017-06-14 14:10:00,56.0,56.02,55.88,55.96,35565.0,39.7018,39.7159,39.6167,39.6734,35565.0
2017-06-14 14:20:00,55.95,56.04,55.92,56.03,31198.0,39.6663,39.7301,39.6451,39.723,31198.0
2017-06-14 14:30:00,56.02,56.05,55.92,55.96,41897.0,39.7159,39.7372,39.6451,39.6734,41897.0
2017-06-14 14:40:00,55.95,55.96,55.77,55.83,46498.0,39.6663,39.6734,39.5387,39.5812,46498.0
2017-06-14 14:50:00,55.82,55.83,55.75,55.8,26613.0,39.5742,39.5812,39.5245,39.56,26613.0
2017-06-14 15:00:00,55.8,55.9,55.72,55.84,43979.0,39.56,39.6309,39.5033,39.5883,43979.0
2017-06-14 15:10:00,55.82,55.85,55.76,55.85,53225.0,39.5742,39.5954,39.5316,39.5954,53225.0
2017-06-14 15:20:00,55.84,55.87,55.78,55.79,51253.0,39.5883,39.6096,39.5458,39.5529,51253.0
2017-06-14 15:30:00,55.8,55.84,55.75,55.83,43594.0,39.56,39.5883,39.5245,39.5812,43594.0
2017-06-14 15:40:00,55.84,55.86,55.78,55.86,57154.0,39.5883,39.6025,39.5458,39.6025,57154.0
2017-06-14 15:50:00,55.86,55.89,55.81,55.88,157294.0,39.6025,39.6238,39.5671,39.6167,157294.0
2017-06-15 09:30:00,55.76,56.16,55.75,56.0,98822.0,39.5316,39.8152,39.5245,39.7018,98822.0
2017-06-15 09:40:00,55.99,56.04,55.7,55.78,35683.0,39.6947,39.7301,39.4891,39.5458,35683.0
2017-06-15 09:50:00,55.79,55.87,55.73,55.84,19038.0,39.5529,39.6096,39.5104,39.5883,19038.0
2017-06-15 10:00:00,55.84,55.84,55.63,55.66,43486.0,39.5883,39.5883,39.4395,39.4607,43486.0
2017-06-15 10:10:00,55.66,55.68,55.55,55.6,38599.0,39.4607,39.4749,39.3827,39.4182,38599.0
2017-06-15 10:20:00,55.59,55.6,55.5,55.57,24651.0,39.4111,39.4182,39.3473,39.3969,24651.0
2017-06-15 10:30:00,55.57,55.7,55.57,55.62,20814.0,39.3969,39.4891,39.3969,39.4324,20814.0
2017-06-15 10:40:00,55.62,55.63,55.54,55.58,26212.0,39.4324,39.4395,39.3756,39.404,26212.0
2017-06-15 10:50:00,55.57,55.8,55.53,55.78,35936.0,39.3969,39.56,39.3686,39.5458,35936.0
2017-06-15 11:00:00,55.78,56.03,55.78,55.98,59233.0,39.5458,39.723,39.5458,39.6876,59233.0
2017-06-15 11:10:00,55.97,56.06,55.95,56.03,47793.0,39.6805,39.7443,39.6663,39.723,47793.0
2017-06-15 11:20:00,56.04,56.1,55.99,56.1,42639.0,39.7301,39.7727,39.6947,39.7727,42639.0
2017-06-15 11:30:00,56.09,56.13,56.02,56.13,26244.0,39.7656,39.7939,39.7159,39.7939,26244.0
2017-06-15 11:40:00,56.13,56.23,56.13,56.23,35956.0,39.7939,39.8648,39.7939,39.8648,35956.0
2017-06-15 11:50:00,56.22,56.24,56.11,56.11,37679.0,39.8577,39.8719,39.7798,39.7798,37679.0
2017-06-15 12:00:00,56.11,56.12,56.06,56.08,30508.0,39.7798,39.7868,39.7443,39.7585,30508.0
2017-06-15 12:10:00,56.08,56.13,56.04,56.12,28947.0,39.7585,39.7939,39.7301,39.7868,28947.0
2017-06-15 12:20:00,56.11,56.11,56.04,56.08,18845.0,39.7798,39.7798,39.7301,39.7585,18845.0
2017-06-15 12:30:00,56.08,56.16,56.07,56.14,19245.0,39.7585,39.8152,39.7514,39.801,19245.0
2017-06-15 12:40:00,56.14,56.21,56.13,56.15,19192.0,39.801,39.8507,39.7939,39.8081,19192.0
2017-06-15 12:50:00,56.16,56.21,56.15,56.17,17843.0,39.8152,39.8507,39.8081,39.8223,17843.0
2017-06-15 13:00:00,56.18,56.22,56.15,56.18,17103.0,39.8294,39.8577,39.8081,39.8294,17103.0
2017-06-15 13:10:00,56.17,56.21,56.15,56.16,20959.0,39.8223,39.8507,39.8081,39.8152,20959.0
2017-06-15 13:20:00,56.17,56.18,56.1,56.11,17027.0,39.8223,39.8294,39.7727,39.7798,17027.0
2017-06-15 13:30:00,56.11,56.15,56.1,56.1,25363.0,39.7798,39.8081,39.7727,39.7727,25363.0
2017-06-15 13:40:00,56.1,56.11,56.02,56.05,16899.0,39.7727,39.7798,39.7159,39.7372,16899.0
2017-06-15 13:50:00,56.05,56.1,56.05,56.06,21197.0,39.7372,39.7727,39.7372,39.7443,21197.0
2017-06-15 14:00:00,56.06,56.06,55.96,55.97,25371.0,39.7443,39.7443,39.6734,39.6805,25371.0
2017-06-15 14:10:00,55.98,55.99,55.91,55.92,25467.0,39.6876,39.6947,39.638,39.6451,25467.0
2017-06-15 14:20:00,55.93,55.94,55.89,55.89,25325.0,39.6521,39.6592,39.6238,39.6238,25325.0
2017-06-15 14:30:00,55.89,55.9,55.86,55.87,14828.0,39.6238,39.6309,39.6025,39.6096,14828.0
2017-06-15 14:40:00,55.87,55.91,55.85,55.89,13550.0,39.6096,39.638,39.5954,39.6238,13550.0
2017-06-15 14:50:00,55.89,55.9,55.83,55.84,29073.0,39.6238,39.6309,39.5812,39.5883,29073.0
2017-06-15 15:00:00,55.85,55.89,55.84,55.88,27665.0,39.5954,39.6238,39.5883,39.6167,27665.0
2017-06-15 15:10:00,55.89,55.89,55.83,55.84,22054.0,39.6238,39.6238,39.5812,39.5883,22054.0
2017-06-15 15:20:00,55.84,55.84,55.77,55.8,37038.0,39.5883,39.5883,39.5387,39.56,37038.0
2017-06-15 15:30:00,55.8,55.87,55.75,55.77,51126.0,39.56,39.6096,39.5245,39.5387,51126.0
2017-06-15 15:40:00,55.78,55.79,55.74,55.78,53055.0,39.5458,39.5529,39.5174,39.5458,53055.0
2017-06-15 15:50:00,55.79,55.82,55.73,55.82,159217.0,39.5529,39.5742,39.5104,39.5742,159217.0
2017-06-16 09:30:00,55.88,55.91,55.67,55.75,408004.0,39.6167,39.638,39.4678,39.5245,408004.0
2017-06-16 09:40:00,55.72,55.84,55.67,55.83,21209.0,39.5033,39.5883,39.4678,39.5812,21209.0
2017-06-16 09:50:00,55.79,55.85,55.67,55.74,25760.0,39.5529,39.5954,39.4678,39.5174,25760.0
2017-06-16 10:00:00,55.73,55.82,55.72,55.8,51134.0,39.5104,39.5742,39.5033,39.56,51134.0
2017-06-16 10:10:00,55.8,55.85,55.75,55.84,32617.0,39.56,39.5954,39.5245,39.5883,32617.0
2017-06-16 10:20:00,55.84,55.86,55.72,55.76,20361.0,39.5883,39.6025,39.5033,39.5316,20361.0
2017-06-16 10:30:00,55.76,55.76,55.67,55.73,27762.0,39.5316,39.5316,39.4678,39.5104,27762.0
2017-06-16 10:40:00,55.73,55.78,55.69,55.71,18401.0,39.5104,39.5458,39.482,39.4962,18401.0
2017-06-16 10:50:00,55.7,55.74,55.62,55.71,98872.0,39.4891,39.5174,39.4324,39.4962,98872.0
2017-06-16 11:00:00,55.71,55.8,55.7,55.74,83256.0,39.4962,39.56,39.4891,39.5174,83256.0
2017-06-16 11:10:00,55.73,55.93,55.71,55.93,43464.0,39.5104,39.6521,39.4962,39.6521,43464.0
2017-06-16 11:20:00,55.92,56.0,55.86,56.0,37157.0,39.6451,39.7018,39.6025,39.7018,37157.0
2017-06-16 11:30:00,56.0,56.14,56.0,56.13,76293.0,39.7018,39.801,39.7018,39.7939,76293.0
2017-06-16 11:40:00,56.13,56.24,56.12,56.21,47359.0,39.7939,39.8719,39.7868,39.8507,47359.0
2017-06-16 11:50:00,56.19,56.3,56.18,56.25,40379.0,39.8365,39.9145,39.8294,39.879,40379.0
2017-06-16 12:00:00,56.26,56.27,56.16,56.17,24511.0,39.8861,39.8932,39.8152,39.8223,24511.0
2017-06-16 12:10:00,56.18,56.32,56.16,56.29,17354.0,39.8294,39.9286,39.8152,39.9074,17354.0
2017-06-16 12:20:00,56.29,56.3,56.24,56.25,17021.0,39.9074,39.9145,39.8719,39.879,17021.0
2017-06-16 12:30:00,56.25,56.26,56.2,56.2,28785.0,39.879,39.8861,39.8436,39.8436,28785.0
2017-06-16 12:40:00,56.2,56.22,56.13,56.15,72092.0,39.8436,39.8577,39.7939,39.8081,72092.0
2017-06-16 12:50:00,56.16,56.18,56.13,56.14,31626.0,39.8152,39.8294,39.7939,39.801,31626.0
2017-06-16 13:00:00,56.14,56.21,56.11,56.21,55505.0,39.801,39.8507,39.7798,39.8507,55505.0
2017-06-16 13:10:00,56.21,56.31,56.19,56.29,50998.0,39.8507,39.9215,39.8365,39.9074,50998.0
2017-06-16 13:20:00,56.3,56.35,56.29,56.3,36894.0,39.9145,39.9499,39.9074,39.9145,36894.0
2017-06-16 13:30:00,56.3,56.4,56.28,56.34,79842.0,39.9145,39.9854,39.9003,39.9428,79842.0
2017-06-16 13:40:00,56.34,56.35,56.3,56.33,31549.0,39.9428,39.9499,39.9145,39.9357,31549.0
2017-06-16 13:50:00,56.35,56.47,56.33,56.46,99076.0,39.9499,40.035,39.9357,40.0279,99076.0
2017-06-16 14:00:00,56.46,56.52,56.45,56.52,61516.0,40.0279,40.0704,40.0208,40.0704,61516.0
2017-06-16 14:10:00,56.52,56.54,56.49,56.5,42428.0,40.0704,40.0846,40.0492,40.0563,42428.0
2017-06-16 14:20:00,56.51,56.57,56.5,56.52,40484.0,40.0633,40.1059,40.0563,40.0704,40484.0
2017-06-16 14:30:00,56.52,56.57,56.51,56.55,41637.0,40.0704,40.1059,40.0633,40.0917,41637.0
2017-06-16 14:40:00,56.56,56.56,56.48,56.5,71924.0,40.0988,40.0988,40.0421,40.0563,71924.0
2017-06-16 14:50:00,56.48,56.5,56.37,56.4,42833.0,40.0421,40.0563,39.9641,39.9854,42833.0
2017-06-16 15:00:00,56.4,56.42,56.34,56.4,89565.0,39.9854,39.9995,39.9428,39.9854,89565.0
2017-06-16 15:10:00,56.41,56.41,56.3,56.38,68416.0,39.9924,39.9924,39.9145,39.9712,68416.0
2017-06-16 15:20:00,56.38,56.44,56.37,56.43,59489.0,39.9712,40.0137,39.9641,40.0066,59489.0
2017-06-16 15:30:00,56.44,56.53,56.42,56.45,96191.0,40.0137,40.0775,39.9995,40.0208,96191.0
2017-06-16 15:40:00,56.46,56.48,56.36,56.48,125409.0,40.0279,40.0421,39.957,40.0421,125409.0
2017-06-16 15:50:00,56.48,56.6,56.47,56.51,250627.0,40.0421,40.1271,40.035,40.0633,250627.0
2017-06-19 09:30:00,56.95,57.02,56.68,56.83,100645.0,40.3753,40.4249,40.1839,40.2902,100645.0
2017-06-19 09:40:00,56.84,56.85,56.6,56.77,33409.0,40.2973,40.3044,40.1271,40.2477,33409.0
2017-06-19 09:50:00,56.77,56.85,56.65,56.85,43719.0,40.2477,40.3044,40.1626,40.3044,43719.0
2017-06-19 10:00:00,56.86,56.86,56.68,56.8,77557.0,40.3115,40.3115,40.1839,40.2689,77557.0
2017-06-19 10:10:00,56.8,57.09,56.73,57.06,112303.0,40.2689,40.4745,40.2193,40.4533,112303.0
2017-06-19 10:20:00,57.06,57.08,56.88,56.9,58772.0,40.4533,40.4674,40.3257,40.3398,58772.0
2017-06-19 10:30:00,56.89,57.01,56.86,56.9,40806.0,40.3327,40.4178,40.3115,40.3398,40806.0
2017-06-19 10:40:00,56.9,57.0,56.88,56.92,39335.0,40.3398,40.4107,40.3257,40.354,39335.0
2017-06-19 10:50:00,56.9,56.9,56.71,56.71,33171.0,40.3398,40.3398,40.2051,40.2051,33171.0
2017-06-19 11:00:00,56.71,56.75,56.63,56.64,32257.0,40.2051,40.2335,40.1484,40.1555,32257.0
2017-06-19 11:10:00,56.64,56.78,56.64,56.67,37620.0,40.1555,40.2548,40.1555,40.1768,37620.0
2017-06-19 11:20:00,56.67,56.71,56.61,56.69,40496.0,40.1768,40.2051,40.1342,40.191,40496.0
2017-06-19 11:30:00,56.69,56.7,56.62,56.69,32616.0,40.191,40.198,40.1413,40.191,32616.0
2017-06-19 11:40:00,56.7,56.77,56.67,56.72,46139.0,40.198,40.2477,40.1768,40.2122,46139.0
2017-06-19 11:50:00,56.72,56.79,56.7,56.78,27706.0,40.2122,40.2618,40.198,40.2548,27706.0
2017-06-19 12:00:00,56.77,56.81,56.76,56.79,22492.0,40.2477,40.276,40.2406,40.2618,22492.0
2017-06-19 12:10:00,56.79,56.79,56.68,56.7,27023.0,40.2618,40.2618,40.1839,40.198,27023.0
2017-06-19 12:20:00,56.71,56.74,56.65,56.66,17280.0,40.2051,40.2264,40.1626,40.1697,17280.0
2017-06-19 12:30:00,56.66,56.68,56.57,56.61,22540.0,40.1697,40.1839,40.1059,40.1342,22540.0
2017-06-19 12:40:00,56.62,56.62,56.56,56.56,16855.0,40.1413,40.1413,40.0988,40.0988,16855.0
2017-06-19 12:50:00,56.56,56.63,56.56,56.59,17991.0,40.0988,40.1484,40.0988,40.1201,17991.0
2017-06-19 13:00:00,56.58,56.69,56.57,56.68,21577.0,40.113,40.191,40.1059,40.1839,21577.0
2017-06-19 13:10:00,56.68,56.68,56.62,56.63,12636.0,40.1839,40.1839,40.1413,40.1484,12636.0
2017-06-19 13:20:00,56.64,56.68,56.61,56.65,13422.0,40.1555,40.1839,40.1342,40.1626,13422.0
2017-06-19 13:30:00,56.65,56.74,56.65,56.73,31729.0,40.1626,40.2264,40.1626,40.2193,31729.0
2017-06-19 13:40:00,56.72,56.75,56.68,56.69,17955.0,40.2122,40.2335,40.1839,40.191,17955.0
2017-06-19 13:50:00,56.68,56.69,56.65,56.66,20183.0,40.1839,40.191,40.1626,40.1697,20183.0
2017-06-19 14:00:00,56.64,56.67,56.62,56.67,23809.0,40.1555,40.1768,40.1413,40.1768,23809.0
2017-06-19 14:10:00,56.67,56.68,56.59,56.67,20104.0,40.1768,40.1839,40.1201,40.1768,20104.0
2017-06-19 14:20:00,56.66,56.73,56.65,56.72,21512.0,40.1697,40.2193,40.1626,40.2122,21512.0
2017-06-19 14:30:00,56.71,56.75,56.68,56.7,31842.0,40.2051,40.2335,40.1839,40.198,31842.0
2017-06-19 14:40:00,56.7,56.83,56.69,56.82,39783.0,40.198,40.2902,40.191,40.2831,39783.0
2017-06-19 14:50:00,56.82,56.92,56.75,56.8,47200.0,40.2831,40.354,40.2335,40.2689,47200.0
2017-06-19 15:00:00,56.8,56.83,56.78,56.81,41405.0,40.2689,40.2902,40.2548,40.276,41405.0
2017-06-19 15:10:00,56.81,56.85,56.79,56.82,27381.0,40.276,40.3044,40.2618,40.2831,27381.0
2017-06-19 15:20:00,56.83,56.86,56.79,56.79,41128.0,40.2902,40.3115,40.2618,40.2618,41128.0
2017-06-19 15:30:00,56.78,56.81,56.78,56.79,35540.0,40.2548,40.276,40.2548,40.2618,35540.0
2017-06-19 15:40:00,56.78,56.92,56.76,56.91,66238.0,40.2548,40.354,40.2406,40.3469,66238.0
2017-06-19 15:50:00,56.92,56.96,56.88,56.94,250476.0,40.354,40.3824,40.3257,40.3682,250476.0
2017-06-20 09:30:00,56.85,57.0,56.85,56.94,47070.0,40.3044,40.4107,40.3044,40.3682,47070.0
2017-06-20 09:40:00,56.91,56.93,56.81,56.87,34932.0,40.3469,40.3611,40.276,40.3186,34932.0
2017-06-20 09:50:00,56.87,56.88,56.72,56.75,45307.0,40.3186,40.3257,40.2122,40.2335,45307.0
2017-06-20 10:00:00,56.75,56.81,56.74,56.77,48058.0,40.2335,40.276,40.2264,40.2477,48058.0
2017-06-20 10:10:00,56.79,56.84,56.78,56.79,22337.0,40.2618,40.2973,40.2548,40.2618,22337.0
2017-06-20 10:20:00,56.78,56.79,56.75,56.75,20734.0,40.2548,40.2618,40.2335,40.2335,20734.0
2017-06-20 10:30:00,56.76,56.83,56.75,56.8,41199.0,40.2406,40.2902,40.2335,40.2689,41199.0
2017-06-20 10:40:00,56.8,56.84,56.73,56.77,68337.0,40.2689,40.2973,40.2193,40.2477,68337.0
2017-06-20 10:50:00,56.8,56.81,56.72,56.75,23699.0,40.2689,40.276,40.2122,40.2335,23699.0
2017-06-20 11:00:00,56.75,56.78,56.7,56.7,40927.0,40.2335,40.2548,40.198,40.198,40927.0
2017-06-20 11:10:00,56.7,56.73,56.68,56.7,37700.0,40.198,40.2193,40.1839,40.198,37700.0
2017-06-20 11:20:00,56.7,56.75,56.68,56.73,18916.0,40.198,40.2335,40.1839,40.2193,18916.0
2017-06-20 11:30:00,56.73,56.81,56.72,56.75,39587.0,40.2193,40.276,40.2122,40.2335,39587.0
2017-06-20 11:40:00,56.75,56.83,56.73,56.77,38924.0,40.2335,40.2902,40.2193,40.2477,38924.0
2017-06-20 11:50:00,56.77,56.82,56.74,56.78,31681.0,40.2477,40.2831,40.2264,40.2548,31681.0
2017-06-20 12:00:00,56.77,56.83,56.74,56.81,27232.0,40.2477,40.2902,40.2264,40.276,27232.0
2017-06-20 12:10:00,56.8,56.81,56.76,56.81,25890.0,40.2689,40.276,40.2406,40.276,25890.0
2017-06-20 12:20:00,56.8,56.82,56.69,56.71,14932.0,40.2689,40.2831,40.191,40.2051,14932.0
2017-06-20 12:30:00,56.72,56.77,56.68,56.73,15582.0,40.2122,40.2477,40.1839,40.2193,15582.0
2017-06-20 12:40:00,56.73,56.75,56.68,56.73,12125.0,40.2193,40.2335,40.1839,40.2193,12125.0
2017-06-20 12:50:00,56.73,56.82,56.72,56.81,18361.0,40.2193,40.2831,40.2122,40.276,18361.0
2017-06-20 13:00:00,56.81,56.84,56.78,56.79,11940.0,40.276,40.2973,40.2548,40.2618,11940.0
2017-06-20 13:10:00,56.8,56.84,56.78,56.78,13415.0,40.2689,40.2973,40.2548,40.2548,13415.0
2017-06-20 13:20:00,56.8,56.84,56.8,56.83,10515.0,40.2689,40.2973,40.2689,40.2902,10515.0
2017-06-20 13:30:00,56.82,56.86,56.8,56.81,10250.0,40.2831,40.3115,40.2689,40.276,10250.0
2017-06-20 13:40:00,56.81,56.85,56.78,56.8,15022.0,40.276,40.3044,40.2548,40.2689,15022.0
2017-06-20 13:50:00,56.8,56.84,56.78,56.83,13803.0,40.2689,40.2973,40.2548,40.2902,13803.0
2017-06-20 14:00:00,56.82,56.85,56.75,56.77,17952.0,40.2831,40.3044,40.2335,40.2477,17952.0
2017-06-20 14:10:00,56.77,56.77,56.73,56.75,9576.0,40.2477,40.2477,40.2193,40.2335,9576.0
2017-06-20 14:20:00,56.75,56.78,56.74,56.75,26647.0,40.2335,40.2548,40.2264,40.2335,26647.0
2017-06-20 14:30:00,56.75,56.79,56.74,56.79,25509.0,40.2335,40.2618,40.2264,40.2618,25509.0
2017-06-20 14:40:00,56.8,56.8,56.75,56.78,23092.0,40.2689,40.2689,40.2335,40.2548,23092.0
2017-06-20 14:50:00,56.77,56.8,56.75,56.78,28405.0,40.2477,40.2689,40.2335,40.2548,28405.0
2017-06-20 15:00:00,56.78,56.82,56.76,56.8,41971.0,40.2548,40.2831,40.2406,40.2689,41971.0
2017-06-20 15:10:00,56.8,56.84,56.78,56.8,15065.0,40.2689,40.2973,40.2548,40.2689,15065.0
2017-06-20 15:20:00,56.8,56.83,56.76,56.83,40184.0,40.2689,40.2902,40.2406,40.2902,40184.0
2017-06-20 15:30:00,56.83,56.84,56.79,56.8,48150.0,40.2902,40.2973,40.2618,40.2689,48150.0
2017-06-20 15:40:00,56.8,56.81,56.64,56.64,68730.0,40.2689,40.276,40.1555,40.1555,68730.0
2017-06-20 15:50:00,56.63,56.71,56.63,56.69,157399.0,40.1484,40.2051,40.1484,40.191,157399.0
2017-06-21 09:30:00,56.76,56.87,56.39,56.5,95315.0,40.2406,40.3186,39.9783,40.0563,95315.0
2017-06-21 09:40:00,56.51,56.65,56.49,56.56,39541.0,40.0633,40.1626,40.0492,40.0988,39541.0
2017-06-21 09:50:00,56.55,56.66,56.55,56.61,38510.0,40.0917,40.1697,40.0917,40.1342,38510.0
2017-06-21 10:00:00,56.61,56.66,56.52,56.53,42022.0,40.1342,40.1697,40.0704,40.0775,42022.0
2017-06-21 10:10:00,56.53,56.65,56.5,56.62,37014.0,40.0775,40.1626,40.0563,40.1413,37014.0
2017-06-21 10:20:00,56.62,56.67,56.56,56.6,28630.0,40.1413,40.1768,40.0988,40.1271,28630.0
2017-06-21 10:30:00,56.61,56.65,56.6,56.62,26644.0,40.1342,40.1626,40.1271,40.1413,26644.0
2017-06-21 10:40:00,56.63,56.63,56.57,56.58,24698.0,40.1484,40.1484,40.1059,40.113,24698.0
2017-06-21 10:50:00,56.59,56.61,56.53,56.53,22692.0,40.1201,40.1342,40.0775,40.0775,22692.0
2017-06-21 11:00:00,56.53,56.55,56.43,56.45,42314.0,40.0775,40.0917,40.0066,40.0208,42314.0
2017-06-21 11:10:00,56.45,56.51,56.4,56.46,37717.0,40.0208,40.0633,39.9854,40.0279,37717.0
2017-06-21 11:20:00,56.46,56.51,56.44,56.49,25633.0,40.0279,40.0633,40.0137,40.0492,25633.0
2017-06-21 11:30:00,56.48,56.51,56.41,56.47,24019.0,40.0421,40.0633,39.9924,40.035,24019.0
2017-06-21 11:40:00,56.48,56.53,56.47,56.49,19713.0,40.0421,40.0775,40.035,40.0492,19713.0
2017-06-21 11:50:00,56.5,56.54,56.49,56.52,20600.0,40.0563,40.0846,40.0492,40.0704,20600.0
2017-06-21 12:00:00,56.52,56.52,56.42,56.44,17637.0,40.0704,40.0704,39.9995,40.0137,17637.0
2017-06-21 12:10:00,56.44,56.44,56.38,56.39,25047.0,40.0137,40.0137,39.9712,39.9783,25047.0
2017-06-21 12:20:00,56.39,56.43,56.38,56.38,19365.0,39.9783,40.0066,39.9712,39.9712,19365.0
2017-06-21 12:30:00,56.37,56.39,56.35,56.37,30011.0,39.9641,39.9783,39.9499,39.9641,30011.0
2017-06-21 12:40:00,56.37,56.37,56.31,56.31,25546.0,39.9641,39.9641,39.9215,39.9215,25546.0
2017-06-21 12:50:00,56.31,56.32,56.24,56.24,11933.0,39.9215,39.9286,39.8719,39.8719,11933.0
2017-06-21 13:00:00,56.25,56.26,56.17,56.19,69349.0,39.879,39.8861,39.8223,39.8365,69349.0
2017-06-21 13:10:00,56.19,56.21,56.16,56.2,15431.0,39.8365,39.8507,39.8152,39.8436,15431.0
2017-06-21 13:20:00,56.2,56.21,56.09,56.11,27767.0,39.8436,39.8507,39.7656,39.7798,27767.0
2017-06-21 13:30:00,56.12,56.15,56.09,56.15,19443.0,39.7868,39.8081,39.7656,39.8081,19443.0
2017-06-21 13:40:00,56.15,56.2,56.09,56.1,52659.0,39.8081,39.8436,39.7656,39.7727,52659.0
2017-06-21 13:50:00,56.1,56.11,56.03,56.06,12490.0,39.7727,39.7798,39.723,39.7443,12490.0
2017-06-21 14:00:00,56.07,56.13,56.06,56.12,35868.0,39.7514,39.7939,39.7443,39.7868,35868.0
2017-06-21 14:10:00,56.11,56.12,56.08,56.09,20444.0,39.7798,39.7868,39.7585,39.7656,20444.0
2017-06-21 14:20:00,56.09,56.13,56.08,56.11,10479.0,39.7656,39.7939,39.7585,39.7798,10479.0
2017-06-21 14:30:00,56.12,56.2,56.1,56.2,23627.0,39.7868,39.8436,39.7727,39.8436,23627.0
2017-06-21 14:40:00,56.2,56.2,56.13,56.16,18636.0,39.8436,39.8436,39.7939,39.8152,18636.0
2017-06-21 14:50:00,56.16,56.22,56.15,56.2,13650.0,39.8152,39.8577,39.8081,39.8436,13650.0
2017-06-21 15:00:00,56.2,56.22,56.14,56.22,27445.0,39.8436,39.8577,39.801,39.8577,27445.0
2017-06-21 15:10:00,56.21,56.22,56.15,56.15,24415.0,39.8507,39.8577,39.8081,39.8081,24415.0
2017-06-21 15:20:00,56.16,56.18,56.09,56.1,31644.0,39.8152,39.8294,39.7656,39.7727,31644.0
2017-06-21 15:30:00,56.1,56.15,56.06,56.07,45410.0,39.7727,39.8081,39.7443,39.7514,45410.0
2017-06-21 15:40:00,56.06,56.19,56.04,56.19,83453.0,39.7443,39.8365,39.7301,39.8365,83453.0
2017-06-21 15:50:00,56.18,56.24,56.14,56.22,343204.0,39.8294,39.8719,39.801,39.8577,343204.0
2017-06-22 09:30:00,56.25,56.29,56.09,56.09,47328.0,39.879,39.9074,39.7656,39.7656,47328.0
2017-06-22 09:40:00,56.13,56.13,55.93,56.0,29262.0,39.7939,39.7939,39.6521,39.7018,29262.0
2017-06-22 09:50:00,56.0,56.05,55.97,55.97,45410.0,39.7018,39.7372,39.6805,39.6805,45410.0
2017-06-22 10:00:00,55.98,56.02,55.9,55.99,59070.0,39.6876,39.7159,39.6309,39.6947,59070.0
2017-06-22 10:10:00,55.99,56.11,55.98,56.07,42169.0,39.6947,39.7798,39.6876,39.7514,42169.0
2017-06-22 10:20:00,56.07,56.14,55.97,56.12,45678.0,39.7514,39.801,39.6805,39.7868,45678.0
2017-06-22 10:30:00,56.12,56.3,56.1,56.24,57066.0,39.7868,39.9145,39.7727,39.8719,57066.0
2017-06-22 10:40:00,56.24,56.38,56.22,56.36,44081.0,39.8719,39.9712,39.8577,39.957,44081.0
2017-06-22 10:50:00,56.36,56.53,56.32,56.35,55787.0,39.957,40.0775,39.9286,39.9499,55787.0
2017-06-22 11:00:00,56.36,56.55,56.36,56.44,33944.0,39.957,40.0917,39.957,40.0137,33944.0
2017-06-22 11:10:00,56.45,56.55,56.41,56.41,41513.0,40.0208,40.0917,39.9924,39.9924,41513.0
2017-06-22 11:20:00,56.41,56.51,56.37,56.45,41944.0,39.9924,40.0633,39.9641,40.0208,41944.0
2017-06-22 11:30:00,56.43,56.43,56.29,56.3,21960.0,40.0066,40.0066,39.9074,39.9145,21960.0
2017-06-22 11:40:00,56.31,56.32,56.24,56.26,19739.0,39.9215,39.9286,39.8719,39.8861,19739.0
2017-06-22 11:50:00,56.27,56.3,56.25,56.26,13960.0,39.8932,39.9145,39.879,39.8861,13960.0
2017-06-22 12:00:00,56.27,56.33,56.2,56.23,34892.0,39.8932,39.9357,39.8436,39.8648,34892.0
2017-06-22 12:10:00,56.24,56.32,56.24,56.32,14694.0,39.8719,39.9286,39.8719,39.9286,14694.0
2017-06-22 12:20:00,56.32,56.36,56.3,56.33,16233.0,39.9286,39.957,39.9145,39.9357,16233.0
2017-06-22 12:30:00,56.32,56.33,56.29,56.29,12102.0,39.9286,39.9357,39.9074,39.9074,12102.0
2017-06-22 12:40:00,56.3,56.34,56.29,56.32,24858.0,39.9145,39.9428,39.9074,39.9286,24858.0
2017-06-22 12:50:00,56.34,56.36,56.31,56.33,16473.0,39.9428,39.957,39.9215,39.9357,16473.0
2017-06-22 13:00:00,56.34,56.37,56.33,56.36,24183.0,39.9428,39.9641,39.9357,39.957,24183.0
2017-06-22 13:10:00,56.35,56.37,56.31,56.37,22011.0,39.9499,39.9641,39.9215,39.9641,22011.0
2017-06-22 13:20:00,56.37,56.38,56.34,56.37,13367.0,39.9641,39.9712,39.9428,39.9641,13367.0
2017-06-22 13:30:00,56.37,56.39,56.36,56.38,15090.0,39.9641,39.9783,39.957,39.9712,15090.0
2017-06-22 13:40:00,56.38,56.38,56.32,56.35,16325.0,39.9712,39.9712,39.9286,39.9499,16325.0
2017-06-22 13:50:00,56.35,56.41,56.34,56.4,17187.0,39.9499,39.9924,39.9428,39.9854,17187.0
2017-06-22 14:00:00,56.4,56.41,56.37,56.38,17693.0,39.9854,39.9924,39.9641,39.9712,17693.0
2017-06-22 14:10:00,56.37,56.37,56.3,56.35,15426.0,39.9641,39.9641,39.9145,39.9499,15426.0
2017-06-22 14:20:00,56.35,56.37,56.33,56.36,23545.0,39.9499,39.9641,39.9357,39.957,23545.0
2017-06-22 14:30:00,56.35,56.35,56.33,56.35,16917.0,39.9499,39.9499,39.9357,39.9499,16917.0
2017-06-22 14:40:00,56.35,56.37,56.34,56.35,45967.0,39.9499,39.9641,39.9428,39.9499,45967.0
2017-06-22 14:50:00,56.35,56.39,56.35,56.36,28926.0,39.9499,39.9783,39.9499,39.957,28926.0
2017-06-22 15:00:00,56.37,56.42,56.36,56.42,28599.0,39.9641,39.9995,39.957,39.9995,28599.0
2017-06-22 15:10:00,56.42,56.45,56.39,56.4,33499.0,39.9995,40.0208,39.9783,39.9854,33499.0
2017-06-22 15:20:00,56.41,56.46,56.39,56.44,46001.0,39.9924,40.0279,39.9783,40.0137,46001.0
2017-06-22 15:30:00,56.44,56.47,56.41,56.43,61496.0,40.0137,40.035,39.9924,40.0066,61496.0
2017-06-22 15:40:00,56.42,56.47,56.38,56.47,98257.0,39.9995,40.035,39.9712,40.035,98257.0
2017-06-22 15:50:00,56.46,56.49,56.34,56.43,372924.0,40.0279,40.0492,39.9428,40.0066,372924.0
2017-06-23 09:30:00,56.5,56.5,56.25,56.32,40141.0,40.0563,40.0563,39.879,39.9286,40141.0
2017-06-23 09:40:00,56.34,56.45,56.3,56.4,33281.0,39.9428,40.0208,39.9145,39.9854,33281.0
2017-06-23 09:50:00,56.4,56.45,56.3,56.37,24280.0,39.9854,40.0208,39.9145,39.9641,24280.0
2017-06-23 10:00:00,56.38,56.42,56.34,56.42,19452.0,39.9712,39.9995,39.9428,39.9995,19452.0
2017-06-23 10:10:00,56.41,56.41,56.33,56.39,16962.0,39.9924,39.9924,39.9357,39.9783,16962.0
2017-06-23 10:20:00,56.39,56.52,56.37,56.49,27648.0,39.9783,40.0704,39.9641,40.0492,27648.0
2017-06-23 10:30:00,56.48,56.61,56.48,56.59,20221.0,40.0421,40.1342,40.0421,40.1201,20221.0
2017-06-23 10:40:00,56.6,56.68,56.55,56.68,41425.0,40.1271,40.1839,40.0917,40.1839,41425.0
2017-06-23 10:50:00,56.67,56.92,56.67,56.85,74690.0,40.1768,40.354,40.1768,40.3044,74690.0
2017-06-23 11:00:00,56.85,56.95,56.83,56.92,58228.0,40.3044,40.3753,40.2902,40.354,58228.0
2017-06-23 11:10:00,56.92,56.95,56.86,56.95,35443.0,40.354,40.3753,40.3115,40.3753,35443.0
2017-06-23 11:20:00,56.94,57.11,56.94,57.02,43080.0,40.3682,40.4887,40.3682,40.4249,43080.0
2017-06-23 11:30:00,57.02,57.03,56.88,56.91,29638.0,40.4249,40.432,40.3257,40.3469,29638.0
2017-06-23 11:40:00,56.92,56.98,56.88,56.98,22775.0,40.354,40.3966,40.3257,40.3966,22775.0
2017-06-23 11:50:00,56.98,56.98,56.91,56.94,30168.0,40.3966,40.3966,40.3469,40.3682,30168.0
2017-06-23 12:00:00,56.93,56.99,56.9,56.95,20693.0,40.3611,40.4036,40.3398,40.3753,20693.0
2017-06-23 12:10:00,56.95,57.02,56.94,57.01,32110.0,40.3753,40.4249,40.3682,40.4178,32110.0
2017-06-23 12:20:00,57.0,57.07,57.0,57.06,27614.0,40.4107,40.4604,40.4107,40.4533,27614.0
2017-06-23 12:30:00,57.05,57.05,56.95,56.96,21849.0,40.4462,40.4462,40.3753,40.3824,21849.0
2017-06-23 12:40:00,56.96,57.07,56.95,57.07,30087.0,40.3824,40.4604,40.3753,40.4604,30087.0
2017-06-23 12:50:00,57.07,57.1,57.05,57.06,31810.0,40.4604,40.4816,40.4462,40.4533,31810.0
2017-06-23 13:00:00,57.05,57.07,56.95,57.0,25014.0,40.4462,40.4604,40.3753,40.4107,25014.0
2017-06-23 13:10:00,56.98,57.08,56.98,57.06,19739.0,40.3966,40.4674,40.3966,40.4533,19739.0
2017-06-23 13:20:00,57.05,57.06,57.0,57.03,12255.0,40.4462,40.4533,40.4107,40.432,12255.0
2017-06-23 13:30:00,57.03,57.05,56.97,56.98,23697.0,40.432,40.4462,40.3895,40.3966,23697.0
2017-06-23 13:40:00,56.97,57.04,56.97,57.03,18229.0,40.3895,40.4391,40.3895,40.432,18229.0
2017-06-23 13:50:00,57.02,57.03,57.0,57.0,19260.0,40.4249,40.432,40.4107,40.4107,19260.0
2017-06-23 14:00:00,57.0,57.02,56.98,57.02,15935.0,40.4107,40.4249,40.3966,40.4249,15935.0
2017-06-23 14:10:00,57.01,57.08,56.99,57.05,30902.0,40.4178,40.4674,40.4036,40.4462,30902.0
2017-06-23 14:20:00,57.05,57.12,57.05,57.07,50698.0,40.4462,40.4958,40.4462,40.4604,50698.0
2017-06-23 14:30:00,57.07,57.12,57.05,57.1,40516.0,40.4604,40.4958,40.4462,40.4816,40516.0
2017-06-23 14:40:00,57.1,57.13,57.06,57.12,28774.0,40.4816,40.5029,40.4533,40.4958,28774.0
2017-06-23 14:50:00,57.12,57.12,56.99,57.02,48128.0,40.4958,40.4958,40.4036,40.4249,48128.0
2017-06-23 15:00:00,57.01,57.02,56.88,56.93,40732.0,40.4178,40.4249,40.3257,40.3611,40732.0
2017-06-23 15:10:00,56.93,57.03,56.92,56.99,57847.0,40.3611,40.432,40.354,40.4036,57847.0
2017-06-23 15:20:00,56.99,56.99,56.86,56.87,51834.0,40.4036,40.4036,40.3115,40.3186,51834.0
2017-06-23 15:30:00,56.87,56.87,56.79,56.79,39472.0,40.3186,40.3186,40.2618,40.2618,39472.0
2017-06-23 15:40:00,56.79,56.86,56.75,56.86,89905.0,40.2618,40.3115,40.2335,40.3115,89905.0
2017-06-23 15:50:00,56.85,56.92,56.82,56.85,314066.0,40.3044,40.354,40.2831,40.3044,314066.0
2017-06-26 09:30:00,56.85,57.0,56.76,56.89,40036.0,40.3044,40.4107,40.2406,40.3327,40036.0
2017-06-26 09:40:00,56.9,56.91,56.77,56.78,19011.0,40.3398,40.3469,40.2477,40.2548,19011.0
2017-06-26 09:50:00,56.79,56.97,56.79,56.92,18262.0,40.2618,40.3895,40.2618,40.354,18262.0
2017-06-26 10:00:00,56.91,56.91,56.78,56.87,24601.0,40.3469,40.3469,40.2548,40.3186,24601.0
2017-06-26 10:10:00,56.88,56.88,56.77,56.8,23114.0,40.3257,40.3257,40.2477,40.2689,23114.0
2017-06-26 10:20:00,56.79,56.81,56.67,56.72,22850.0,40.2618,40.276,40.1768,40.2122,22850.0
2017-06-26 10:30:00,56.71,56.76,56.57,56.6,49232.0,40.2051,40.2406,40.1059,40.1271,49232.0
2017-06-26 10:40:00,56.59,56.59,56.46,56.49,20225.0,40.1201,40.1201,40.0279,40.0492,20225.0
2017-06-26 10:50:00,56.48,56.5,56.43,56.47,25887.0,40.0421,40.0563,40.0066,40.035,25887.0
2017-06-26 11:00:00,56.47,56.52,56.35,56.49,45852.0,40.035,40.0704,39.9499,40.0492,45852.0
2017-06-26 11:10:00,56.49,56.5,56.45,56.45,18246.0,40.0492,40.0563,40.0208,40.0208,18246.0
2017-06-26 11:20:00,56.45,56.52,56.44,56.51,27856.0,40.0208,40.0704,40.0137,40.0633,27856.0
2017-06-26 11:30:00,56.51,56.53,56.5,56.52,23755.0,40.0633,40.0775,40.0563,40.0704,23755.0
2017-06-26 11:40:00,56.52,56.61,56.52,56.59,30971.0,40.0704,40.1342,40.0704,40.1201,30971.0
2017-06-26 11:50:00,56.59,56.64,56.56,56.64,43574.0,40.1201,40.1555,40.0988,40.1555,43574.0
2017-06-26 12:00:00,56.63,56.68,56.57,56.58,52646.0,40.1484,40.1839,40.1059,40.113,52646.0
2017-06-26 12:10:00,56.59,56.6,56.51,56.58,29654.0,40.1201,40.1271,40.0633,40.113,29654.0
2017-06-26 12:20:00,56.6,56.61,56.57,56.6,81840.0,40.1271,40.1342,40.1059,40.1271,81840.0
2017-06-26 12:30:00,56.6,56.69,56.59,56.69,26942.0,40.1271,40.191,40.1201,40.191,26942.0
2017-06-26 12:40:00,56.68,56.68,56.58,56.59,45772.0,40.1839,40.1839,40.113,40.1201,45772.0
2017-06-26 12:50:00,56.59,56.62,56.58,56.59,22891.0,40.1201,40.1413,40.113,40.1201,22891.0
2017-06-26 13:00:00,56.6,56.6,56.55,56.59,9221.0,40.1271,40.1271,40.0917,40.1201,9221.0
2017-06-26 13:10:00,56.6,56.6,56.51,56.51,18123.0,40.1271,40.1271,40.0633,40.0633,18123.0
2017-06-26 13:20:00,56.52,56.62,56.49,56.61,15885.0,40.0704,40.1413,40.0492,40.1342,15885.0
2017-06-26 13:30:00,56.61,56.61,56.55,56.57,15780.0,40.1342,40.1342,40.0917,40.1059,15780.0
2017-06-26 13:40:00,56.57,56.58,56.53,56.53,11838.0,40.1059,40.113,40.0775,40.0775,11838.0
2017-06-26 13:50:00,56.53,56.56,56.52,56.52,10151.0,40.0775,40.0988,40.0704,40.0704,10151.0
2017-06-26 14:00:00,56.51,56.58,56.51,56.57,29387.0,40.0633,40.113,40.0633,40.1059,29387.0
2017-06-26 14:10:00,56.56,56.65,56.53,56.65,25114.0,40.0988,40.1626,40.0775,40.1626,25114.0
2017-06-26 14:20:00,56.63,56.69,56.63,56.66,26876.0,40.1484,40.191,40.1484,40.1697,26876.0
2017-06-26 14:30:00,56.65,56.65,56.55,56.56,60640.0,40.1626,40.1626,40.0917,40.0988,60640.0
2017-06-26 14:40:00,56.56,56.64,56.52,56.59,73369.0,40.0988,40.1555,40.0704,40.1201,73369.0
2017-06-26 14:50:00,56.61,56.67,56.6,56.65,20955.0,40.1342,40.1768,40.1271,40.1626,20955.0
2017-06-26 15:00:00,56.65,56.65,56.61,56.62,28233.0,40.1626,40.1626,40.1342,40.1413,28233.0
2017-06-26 15:10:00,56.63,56.73,56.62,56.73,49014.0,40.1484,40.2193,40.1413,40.2193,49014.0
2017-06-26 15:20:00,56.73,56.8,56.69,56.78,74342.0,40.2193,40.2689,40.191,40.2548,74342.0
2017-06-26 15:30:00,56.78,56.84,56.78,56.8,90930.0,40.2548,40.2973,40.2548,40.2689,90930.0
2017-06-26 15:40:00,56.81,56.82,56.77,56.8,102699.0,40.276,40.2831,40.2477,40.2689,102699.0
2017-06-26 15:50:00,56.8,56.82,56.72,56.73,212514.0,40.2689,40.2831,40.2122,40.2193,212514.0
2017-06-27 09:30:00,56.87,57.24,56.82,56.87,100217.0,40.3186,40.5809,40.2831,40.3186,100217.0
2017-06-27 09:40:00,56.86,56.86,56.65,56.7,17703.0,40.3115,40.3115,40.1626,40.198,17703.0
2017-06-27 09:50:00,56.68,56.8,56.63,56.63,30705.0,40.1839,40.2689,40.1484,40.1484,30705.0
2017-06-27 10:00:00,56.66,56.69,56.5,56.52,39288.0,40.1697,40.191,40.0563,40.0704,39288.0
2017-06-27 10:10:00,56.54,56.68,56.53,56.68,24787.0,40.0846,40.1839,40.0775,40.1839,24787.0
2017-06-27 10:20:00,56.69,56.73,56.58,56.58,35437.0,40.191,40.2193,40.113,40.113,35437.0
2017-06-27 10:30:00,56.58,56.7,56.58,56.69,21857.0,40.113,40.198,40.113,40.191,21857.0
2017-06-27 10:40:00,56.7,56.77,56.68,56.71,10782.0,40.198,40.2477,40.1839,40.2051,10782.0
2017-06-27 10:50:00,56.72,56.74,56.63,56.65,22575.0,40.2122,40.2264,40.1484,40.1626,22575.0
2017-06-27 11:00:00,56.64,56.64,56.57,56.6,18857.0,40.1555,40.1555,40.1059,40.1271,18857.0
2017-06-27 11:10:00,56.59,56.59,56.52,56.55,22981.0,40.1201,40.1201,40.0704,40.0917,22981.0
2017-06-27 11:20:00,56.57,56.59,56.53,56.53,18396.0,40.1059,40.1201,40.0775,40.0775,18396.0
2017-06-27 11:30:00,56.54,56.6,56.53,56.55,23933.0,40.0846,40.1271,40.0775,40.0917,23933.0
2017-06-27 11:40:00,56.56,56.57,56.53,56.54,16954.0,40.0988,40.1059,40.0775,40.0846,16954.0
2017-06-27 11:50:00,56.54,56.58,56.52,56.52,15544.0,40.0846,40.113,40.0704,40.0704,15544.0
2017-06-27 12:00:00,56.51,56.51,56.47,56.48,18695.0,40.0633,40.0633,40.035,40.0421,18695.0
2017-06-27 12:10:00,56.47,56.51,56.47,56.47,13975.0,40.035,40.0633,40.035,40.035,13975.0
2017-06-27 12:20:00,56.47,56.5,56.46,56.49,11660.0,40.035,40.0563,40.0279,40.0492,11660.0
2017-06-27 12:30:00,56.48,56.49,56.38,56.4,16692.0,40.0421,40.0492,39.9712,39.9854,16692.0
2017-06-27 12:40:00,56.4,56.54,56.39,56.54,19553.0,39.9854,40.0846,39.9783,40.0846,19553.0
2017-06-27 12:50:00,56.54,56.57,56.54,56.55,7885.0,40.0846,40.1059,40.0846,40.0917,7885.0
2017-06-27 13:00:00,56.55,56.56,56.48,56.5,11580.0,40.0917,40.0988,40.0421,40.0563,11580.0
2017-06-27 13:10:00,56.51,56.59,56.46,56.52,33698.0,40.0633,40.1201,40.0279,40.0704,33698.0
2017-06-27 13:20:00,56.52,56.52,56.42,56.45,30836.0,40.0704,40.0704,39.9995,40.0208,30836.0
2017-06-27 13:30:00,56.44,56.46,56.28,56.31,16662.0,40.0137,40.0279,39.9003,39.9215,16662.0
2017-06-27 13:40:00,56.32,56.33,56.24,56.31,10975.0,39.9286,39.9357,39.8719,39.9215,10975.0
2017-06-27 13:50:00,56.31,56.37,56.31,56.32,11662.0,39.9215,39.9641,39.9215,39.9286,11662.0
2017-06-27 14:00:00,56.34,56.37,56.29,56.31,14537.0,39.9428,39.9641,39.9074,39.9215,14537.0
2017-06-27 14:10:00,56.31,56.38,56.29,56.35,16964.0,39.9215,39.9712,39.9074,39.9499,16964.0
2017-06-27 14:20:00,56.34,56.36,56.28,56.32,18058.0,39.9428,39.957,39.9003,39.9286,18058.0
2017-06-27 14:30:00,56.32,56.32,56.3,56.32,16147.0,39.9286,39.9286,39.9145,39.9286,16147.0
2017-06-27 14:40:00,56.32,56.37,56.28,56.35,16769.0,39.9286,39.9641,39.9003,39.9499,16769.0
2017-06-27 14:50:00,56.34,56.36,56.3,56.34,13366.0,39.9428,39.957,39.9145,39.9428,13366.0
2017-06-27 15:00:00,56.34,56.38,56.3,56.32,20723.0,39.9428,39.9712,39.9145,39.9286,20723.0
2017-06-27 15:10:00,56.32,56.42,56.32,56.39,10999.0,39.9286,39.9995,39.9286,39.9783,10999.0
2017-06-27 15:20:00,56.4,56.4,56.34,56.36,15483.0,39.9854,39.9854,39.9428,39.957,15483.0
2017-06-27 15:30:00,56.35,56.36,56.28,56.31,28315.0,39.9499,39.957,39.9003,39.9215,28315.0
2017-06-27 15:40:00,56.31,56.31,56.25,56.26,36583.0,39.9215,39.9215,39.879,39.8861,36583.0
2017-06-27 15:50:00,56.26,56.27,56.19,56.19,109657.0,39.8861,39.8932,39.8365,39.8365,109657.0
2017-06-28 09:30:00,56.11,56.5,55.72,55.78,135362.0,39.7798,40.0563,39.5033,39.5458,135362.0
2017-06-28 09:40:00,55.77,55.8,55.41,55.8,135186.0,39.5387,39.56,39.2835,39.56,135186.0
2017-06-28 09:50:00,55.8,55.9,55.7,55.85,88644.0,39.56,39.6309,39.4891,39.5954,88644.0
2017-06-28 10:00:00,55.84,56.0,55.78,55.96,79267.0,39.5883,39.7018,39.5458,39.6734,79267.0
2017-06-28 10:10:00,55.97,56.21,55.87,56.02,209105.0,39.6805,39.8507,39.6096,39.7159,209105.0
2017-06-28 10:20:00,56.01,56.12,55.87,55.87,97998.0,39.7089,39.7868,39.6096,39.6096,97998.0
2017-06-28 10:30:00,55.9,56.07,55.9,56.06,35371.0,39.6309,39.7514,39.6309,39.7443,35371.0
2017-06-28 10:40:00,56.06,56.11,55.99,56.02,47089.0,39.7443,39.7798,39.6947,39.7159,47089.0
2017-06-28 10:50:00,56.03,56.17,56.02,56.13,33092.0,39.723,39.8223,39.7159,39.7939,33092.0
2017-06-28 11:00:00,56.13,56.17,56.09,56.13,36459.0,39.7939,39.8223,39.7656,39.7939,36459.0
2017-06-28 11:10:00,56.13,56.24,56.1,56.23,33752.0,39.7939,39.8719,39.7727,39.8648,33752.0
2017-06-28 11:20:00,56.23,56.27,56.2,56.26,27634.0,39.8648,39.8932,39.8436,39.8861,27634.0
2017-06-28 11:30:00,56.26,56.29,56.19,56.26,87891.0,39.8861,39.9074,39.8365,39.8861,87891.0
2017-06-28 11:40:00,56.26,56.31,56.17,56.3,22333.0,39.8861,39.9215,39.8223,39.9145,22333.0
2017-06-28 11:50:00,56.31,56.38,56.3,56.36,24067.0,39.9215,39.9712,39.9145,39.957,24067.0
2017-06-28 12:00:00,56.35,56.35,56.25,56.25,21817.0,39.9499,39.9499,39.879,39.879,21817.0
2017-06-28 12:10:00,56.25,56.3,56.18,56.19,23135.0,39.879,39.9145,39.8294,39.8365,23135.0
2017-06-28 12:20:00,56.19,56.19,56.01,56.02,43614.0,39.8365,39.8365,39.7089,39.7159,43614.0
2017-06-28 12:30:00,56.02,56.13,56.02,56.03,31772.0,39.7159,39.7939,39.7159,39.723,31772.0
2017-06-28 12:40:00,56.03,56.04,55.98,56.0,23383.0,39.723,39.7301,39.6876,39.7018,23383.0
2017-06-28 12:50:00,56.0,56.0,55.96,55.98,19911.0,39.7018,39.7018,39.6734,39.6876,19911.0
2017-06-28 13:00:00,55.99,56.03,55.97,56.0,30261.0,39.6947,39.723,39.6805,39.7018,30261.0
2017-06-28 13:10:00,56.0,56.04,55.96,55.99,48534.0,39.7018,39.7301,39.6734,39.6947,48534.0
2017-06-28 13:20:00,56.0,56.07,55.98,56.02,61148.0,39.7018,39.7514,39.6876,39.7159,61148.0
2017-06-28 13:30:00,56.02,56.15,56.01,56.09,42078.0,39.7159,39.8081,39.7089,39.7656,42078.0
2017-06-28 13:40:00,56.08,56.08,56.01,56.02,27437.0,39.7585,39.7585,39.7089,39.7159,27437.0
2017-06-28 13:50:00,56.02,56.05,55.99,56.0,23140.0,39.7159,39.7372,39.6947,39.7018,23140.0
2017-06-28 14:00:00,56.0,56.05,55.99,56.04,50656.0,39.7018,39.7372,39.6947,39.7301,50656.0
2017-06-28 14:10:00,56.04,56.19,56.04,56.13,49860.0,39.7301,39.8365,39.7301,39.7939,49860.0
2017-06-28 14:20:00,56.12,56.12,56.06,56.07,34458.0,39.7868,39.7868,39.7443,39.7514,34458.0
2017-06-28 14:30:00,56.06,56.12,56.05,56.1,24694.0,39.7443,39.7868,39.7372,39.7727,24694.0
2017-06-28 14:40:00,56.1,56.12,56.04,56.06,34925.0,39.7727,39.7868,39.7301,39.7443,34925.0
2017-06-28 14:50:00,56.06,56.06,55.98,56.0,48063.0,39.7443,39.7443,39.6876,39.7018,48063.0
2017-06-28 15:00:00,56.01,56.03,55.96,55.98,96728.0,39.7089,39.723,39.6734,39.6876,96728.0
2017-06-28 15:10:00,55.99,56.03,55.96,55.98,79090.0,39.6947,39.723,39.6734,39.6876,79090.0
2017-06-28 15:20:00,55.97,55.99,55.89,55.91,74523.0,39.6805,39.6947,39.6238,39.638,74523.0
2017-06-28 15:30:00,55.92,56.0,55.91,55.98,65930.0,39.6451,39.7018,39.638,39.6876,65930.0
2017-06-28 15:40:00,55.98,56.0,55.92,55.94,75179.0,39.6876,39.7018,39.6451,39.6592,75179.0
2017-06-28 15:50:00,55.95,56.02,55.94,55.96,294582.0,39.6663,39.7159,39.6592,39.6734,294582.0
2017-06-29 09:30:00,56.04,56.15,55.95,56.09,34929.0,39.7301,39.8081,39.6663,39.7656,34929.0
2017-06-29 09:40:00,56.06,56.08,55.87,55.97,44313.0,39.7443,39.7585,39.6096,39.6805,44313.0
2017-06-29 09:50:00,56.0,56.03,55.92,55.94,19137.0,39.7018,39.723,39.6451,39.6592,19137.0
2017-06-29 10:00:00,55.92,55.93,55.86,55.89,18960.0,39.6451,39.6521,39.6025,39.6238,18960.0
2017-06-29 10:10:00,55.88,55.92,55.86,55.92,36260.0,39.6167,39.6451,39.6025,39.6451,36260.0
2017-06-29 10:20:00,55.91,55.96,55.85,55.96,26949.0,39.638,39.6734,39.5954,39.6734,26949.0
2017-06-29 10:30:00,55.96,56.05,55.92,56.01,50553.0,39.6734,39.7372,39.6451,39.7089,50553.0
2017-06-29 10:40:00,56.0,56.11,55.94,56.11,36765.0,39.7018,39.7798,39.6592,39.7798,36765.0
2017-06-29 10:50:00,56.11,56.17,56.02,56.02,25176.0,39.7798,39.8223,39.7159,39.7159,25176.0
2017-06-29 11:00:00,56.02,56.12,56.01,56.12,17082.0,39.7159,39.7868,39.7089,39.7868,17082.0
2017-06-29 11:10:00,56.11,56.16,55.98,56.0,39963.0,39.7798,39.8152,39.6876,39.7018,39963.0
2017-06-29 11:20:00,56.01,56.02,55.89,55.93,32682.0,39.7089,39.7159,39.6238,39.6521,32682.0
2017-06-29 11:30:00,55.93,55.94,55.77,55.9,42486.0,39.6521,39.6592,39.5387,39.6309,42486.0
2017-06-29 11:40:00,55.88,55.91,55.8,55.85,26853.0,39.6167,39.638,39.56,39.5954,26853.0
2017-06-29 11:50:00,55.84,55.84,55.75,55.76,18714.0,39.5883,39.5883,39.5245,39.5316,18714.0
2017-06-29 12:00:00,55.77,55.83,55.71,55.82,19598.0,39.5387,39.5812,39.4962,39.5742,19598.0
2017-06-29 12:10:00,55.84,55.86,55.76,55.78,15583.0,39.5883,39.6025,39.5316,39.5458,15583.0
2017-06-29 12:20:00,55.78,55.78,55.71,55.73,10501.0,39.5458,39.5458,39.4962,39.5104,10501.0
2017-06-29 12:30:00,55.73,55.75,55.68,55.69,16143.0,39.5104,39.5245,39.4749,39.482,16143.0
2017-06-29 12:40:00,55.69,55.73,55.63,55.64,25389.0,39.482,39.5104,39.4395,39.4465,25389.0
2017-06-29 12:50:00,55.66,55.71,55.64,55.67,22329.0,39.4607,39.4962,39.4465,39.4678,22329.0
2017-06-29 13:00:00,55.69,55.71,55.63,55.66,16217.0,39.482,39.4962,39.4395,39.4607,16217.0
2017-06-29 13:10:00,55.67,55.67,55.56,55.58,13201.0,39.4678,39.4678,39.3898,39.404,13201.0
2017-06-29 13:20:00,55.58,55.58,55.46,55.46,22013.0,39.404,39.404,39.3189,39.3189,22013.0
2017-06-29 13:30:00,55.49,55.67,55.49,55.61,20575.0,39.3402,39.4678,39.3402,39.4253,20575.0
2017-06-29 13:40:00,55.61,55.68,55.61,55.66,15597.0,39.4253,39.4749,39.4253,39.4607,15597.0
2017-06-29 13:50:00,55.66,55.71,55.63,55.7,21432.0,39.4607,39.4962,39.4395,39.4891,21432.0
2017-06-29 14:00:00,55.69,55.72,55.65,55.68,25741.0,39.482,39.5033,39.4536,39.4749,25741.0
2017-06-29 14:10:00,55.68,55.71,55.64,55.71,45448.0,39.4749,39.4962,39.4465,39.4962,45448.0
2017-06-29 14:20:00,55.71,55.72,55.66,55.69,59587.0,39.4962,39.5033,39.4607,39.482,59587.0
2017-06-29 14:30:00,55.69,55.71,55.66,55.69,27479.0,39.482,39.4962,39.4607,39.482,27479.0
2017-06-29 14:40:00,55.7,55.72,55.68,55.69,57195.0,39.4891,39.5033,39.4749,39.482,57195.0
2017-06-29 14:50:00,55.7,55.74,55.67,55.68,75521.0,39.4891,39.5174,39.4678,39.4749,75521.0
2017-06-29 15:00:00,55.68,55.78,55.67,55.75,55222.0,39.4749,39.5458,39.4678,39.5245,55222.0
2017-06-29 15:10:00,55.76,55.76,55.66,55.75,71975.0,39.5316,39.5316,39.4607,39.5245,71975.0
2017-06-29 15:20:00,55.76,55.8,55.67,55.72,49910.0,39.5316,39.56,39.4678,39.5033,49910.0
2017-06-29 15:30:00,55.71,55.79,55.71,55.78,53342.0,39.4962,39.5529,39.4962,39.5458,53342.0
2017-06-29 15:40:00,55.78,55.78,55.69,55.71,91210.0,39.5458,39.5458,39.482,39.4962,91210.0
2017-06-29 15:50:00,55.72,55.76,55.66,55.67,181172.0,39.5033,39.5316,39.4607,39.4678,181172.0
2017-06-30 09:30:00,55.91,56.08,55.91,55.98,35931.0,39.638,39.7585,39.638,39.6876,35931.0
2017-06-30 09:40:00,55.99,56.07,55.93,56.07,28612.0,39.6947,39.7514,39.6521,39.7514,28612.0
2017-06-30 09:50:00,56.04,56.13,55.95,55.96,24723.0,39.7301,39.7939,39.6663,39.6734,24723.0
2017-06-30 10:00:00,55.93,56.01,55.9,55.98,22632.0,39.6521,39.7089,39.6309,39.6876,22632.0
2017-06-30 10:10:00,55.97,55.98,55.89,55.96,18344.0,39.6805,39.6876,39.6238,39.6734,18344.0
2017-06-30 10:20:00,55.96,56.05,55.92,55.96,13675.0,39.6734,39.7372,39.6451,39.6734,13675.0
2017-06-30 10:30:00,55.96,56.11,55.95,56.08,15796.0,39.6734,39.7798,39.6663,39.7585,15796.0
2017-06-30 10:40:00,56.07,56.19,56.04,56.1,20635.0,39.7514,39.8365,39.7301,39.7727,20635.0
2017-06-30 10:50:00,56.1,56.17,56.1,56.14,14911.0,39.7727,39.8223,39.7727,39.801,14911.0
2017-06-30 11:00:00,56.13,56.28,56.13,56.23,74485.0,39.7939,39.9003,39.7939,39.8648,74485.0
2017-06-30 11:10:00,56.22,56.22,56.15,56.17,31763.0,39.8577,39.8577,39.8081,39.8223,31763.0
2017-06-30 11:20:00,56.17,56.21,56.15,56.18,24747.0,39.8223,39.8507,39.8081,39.8294,24747.0
2017-06-30 11:30:00,56.18,56.22,56.15,56.21,15023.0,39.8294,39.8577,39.8081,39.8507,15023.0
2017-06-30 11:40:00,56.22,56.29,56.21,56.28,22954.0,39.8577,39.9074,39.8507,39.9003,22954.0
2017-06-30 11:50:00,56.28,56.37,56.28,56.37,10514.0,39.9003,39.9641,39.9003,39.9641,10514.0
2017-06-30 12:00:00,56.37,56.47,56.36,56.42,19570.0,39.9641,40.035,39.957,39.9995,19570.0
2017-06-30 12:10:00,56.42,56.47,56.39,56.41,21891.0,39.9995,40.035,39.9783,39.9924,21891.0
2017-06-30 12:20:00,56.4,56.54,56.38,56.53,33196.0,39.9854,40.0846,39.9712,40.0775,33196.0
2017-06-30 12:30:00,56.54,56.54,56.46,56.48,10643.0,40.0846,40.0846,40.0279,40.0421,10643.0
2017-06-30 12:40:00,56.48,56.5,56.46,56.47,20705.0,40.0421,40.0563,40.0279,40.035,20705.0
2017-06-30 12:50:00,56.47,56.54,56.47,56.53,23955.0,40.035,40.0846,40.035,40.0775,23955.0
2017-06-30 13:00:00,56.54,56.61,56.54,56.58,14719.0,40.0846,40.1342,40.0846,40.113,14719.0
2017-06-30 13:10:00,56.57,56.65,56.57,56.62,17073.0,40.1059,40.1626,40.1059,40.1413,17073.0
2017-06-30 13:20:00,56.61,56.67,56.6,56.66,26159.0,40.1342,40.1768,40.1271,40.1697,26159.0
2017-06-30 13:30:00,56.65,56.65,56.58,56.61,18913.0,40.1626,40.1626,40.113,40.1342,18913.0
2017-06-30 13:40:00,56.62,56.65,56.61,56.64,26786.0,40.1413,40.1626,40.1342,40.1555,26786.0
2017-06-30 13:50:00,56.63,56.64,56.53,56.54,20657.0,40.1484,40.1555,40.0775,40.0846,20657.0
2017-06-30 14:00:00,56.54,56.61,56.52,56.6,27504.0,40.0846,40.1342,40.0704,40.1271,27504.0
2017-06-30 14:10:00,56.6,56.72,56.6,56.71,27605.0,40.1271,40.2122,40.1271,40.2051,27605.0
2017-06-30 14:20:00,56.71,56.73,56.65,56.69,30076.0,40.2051,40.2193,40.1626,40.191,30076.0
2017-06-30 14:30:00,56.69,56.73,56.68,56.69,21567.0,40.191,40.2193,40.1839,40.191,21567.0
2017-06-30 14:40:00,56.69,56.72,56.64,56.72,29057.0,40.191,40.2122,40.1555,40.2122,29057.0
2017-06-30 14:50:00,56.72,56.79,56.71,56.72,33387.0,40.2122,40.2618,40.2051,40.2122,33387.0
2017-06-30 15:00:00,56.73,56.74,56.68,56.7,25581.0,40.2193,40.2264,40.1839,40.198,25581.0
2017-06-30 15:10:00,56.69,56.72,56.64,56.71,24967.0,40.191,40.2122,40.1555,40.2051,24967.0
2017-06-30 15:20:00,56.71,56.78,56.69,56.78,40081.0,40.2051,40.2548,40.191,40.2548,40081.0
2017-06-30 15:30:00,56.77,56.81,56.76,56.8,53249.0,40.2477,40.276,40.2406,40.2689,53249.0
2017-06-30 15:40:00,56.81,56.89,56.8,56.88,86661.0,40.276,40.3327,40.2689,40.3257,86661.0
2017-06-30 15:50:00,56.87,56.88,56.61,56.62,178448.0,40.3186,40.3257,40.1342,40.1413,178448.0
2017-07-03 09:30:00,56.89,56.97,56.78,56.91,31015.0,40.3327,40.3895,40.2548,40.3469,31015.0
2017-07-03 09:40:00,56.95,56.99,56.9,56.95,20953.0,40.3753,40.4036,40.3398,40.3753,20953.0
2017-07-03 09:50:00,56.95,56.96,56.83,56.92,18338.0,40.3753,40.3824,40.2902,40.354,18338.0
2017-07-03 10:00:00,56.96,56.98,56.92,56.98,30083.0,40.3824,40.3966,40.354,40.3966,30083.0
2017-07-03 10:10:00,56.97,57.2,56.97,57.11,104455.0,40.3895,40.5525,40.3895,40.4887,104455.0
2017-07-03 10:20:00,57.11,57.12,57.0,57.05,31163.0,40.4887,40.4958,40.4107,40.4462,31163.0
2017-07-03 10:30:00,57.06,57.06,56.95,57.03,45759.0,40.4533,40.4533,40.3753,40.432,45759.0
2017-07-03 10:40:00,57.03,57.05,56.98,57.03,21904.0,40.432,40.4462,40.3966,40.432,21904.0
2017-07-03 10:50:00,57.04,57.05,56.99,57.02,22038.0,40.4391,40.4462,40.4036,40.4249,22038.0
2017-07-03 11:00:00,57.01,57.18,57.0,57.13,28988.0,40.4178,40.5383,40.4107,40.5029,28988.0
2017-07-03 11:10:00,57.14,57.17,57.11,57.14,17208.0,40.51,40.5313,40.4887,40.51,17208.0
2017-07-03 11:20:00,57.15,57.15,57.07,57.11,22638.0,40.5171,40.5171,40.4604,40.4887,22638.0
2017-07-03 11:30:00,57.11,57.13,57.02,57.02,15560.0,40.4887,40.5029,40.4249,40.4249,15560.0
2017-07-03 11:40:00,57.03,57.13,57.02,57.1,19798.0,40.432,40.5029,40.4249,40.4816,19798.0
2017-07-03 11:50:00,57.1,57.12,57.06,57.12,17300.0,40.4816,40.4958,40.4533,40.4958,17300.0
2017-07-03 12:00:00,57.12,57.12,56.89,56.91,25583.0,40.4958,40.4958,40.3327,40.3469,25583.0
2017-07-03 12:10:00,56.91,57.09,56.91,57.07,18605.0,40.3469,40.4745,40.3469,40.4604,18605.0
2017-07-03 12:20:00,57.06,57.06,57.0,57.04,18006.0,40.4533,40.4533,40.4107,40.4391,18006.0
2017-07-03 12:30:00,57.04,57.12,57.0,57.11,26289.0,40.4391,40.4958,40.4107,40.4887,26289.0
2017-07-03 12:40:00,57.1,57.15,57.07,57.11,45081.0,40.4816,40.5171,40.4604,40.4887,45081.0
2017-07-03 12:50:00,57.11,57.17,56.99,57.0,82842.0,40.4887,40.5313,40.4036,40.4107,82842.0
2017-07-05 09:30:00,56.94,57.14,56.77,56.79,90137.0,40.3682,40.51,40.2477,40.2618,90137.0
2017-07-05 09:40:00,56.77,56.86,56.68,56.76,20670.0,40.2477,40.3115,40.1839,40.2406,20670.0
2017-07-05 09:50:00,56.76,56.88,56.75,56.85,28658.0,40.2406,40.3257,40.2335,40.3044,28658.0
2017-07-05 10:00:00,56.86,56.89,56.76,56.86,16105.0,40.3115,40.3327,40.2406,40.3115,16105.0
2017-07-05 10:10:00,56.87,56.91,56.79,56.85,36874.0,40.3186,40.3469,40.2618,40.3044,36874.0
2017-07-05 10:20:00,56.86,56.93,56.76,56.8,54672.0,40.3115,40.3611,40.2406,40.2689,54672.0
2017-07-05 10:30:00,56.81,56.83,56.76,56.81,25256.0,40.276,40.2902,40.2406,40.276,25256.0
2017-07-05 10:40:00,56.82,56.97,56.82,56.84,25813.0,40.2831,40.3895,40.2831,40.2973,25813.0
2017-07-05 10:50:00,56.84,56.85,56.73,56.79,31343.0,40.2973,40.3044,40.2193,40.2618,31343.0
2017-07-05 11:00:00,56.79,56.83,56.74,56.76,29260.0,40.2618,40.2902,40.2264,40.2406,29260.0
2017-07-05 11:10:00,56.75,56.79,56.71,56.77,35477.0,40.2335,40.2618,40.2051,40.2477,35477.0
2017-07-05 11:20:00,56.78,56.78,56.54,56.57,45298.0,40.2548,40.2548,40.0846,40.1059,45298.0
2017-07-05 11:30:00,56.56,56.61,56.54,56.58,23173.0,40.0988,40.1342,40.0846,40.113,23173.0
2017-07-05 11:40:00,56.58,56.64,56.58,56.6,13599.0,40.113,40.1555,40.113,40.1271,13599.0
2017-07-05 11:50:00,56.6,56.63,56.52,56.52,16857.0,40.1271,40.1484,40.0704,40.0704,16857.0
2017-07-05 12:00:00,56.52,56.56,56.5,56.55,14660.0,40.0704,40.0988,40.0563,40.0917,14660.0
2017-07-05 12:10:00,56.56,56.56,56.46,56.49,28218.0,40.0988,40.0988,40.0279,40.0492,28218.0
2017-07-05 12:20:00,56.49,56.54,56.49,56.52,8890.0,40.0492,40.0846,40.0492,40.0704,8890.0
2017-07-05 12:30:00,56.53,56.54,56.48,56.52,16691.0,40.0775,40.0846,40.0421,40.0704,16691.0
2017-07-05 12:40:00,56.53,56.58,56.52,56.52,9729.0,40.0775,40.113,40.0704,40.0704,9729.0
2017-07-05 12:50:00,56.53,56.57,56.51,56.51,16740.0,40.0775,40.1059,40.0633,40.0633,16740.0
2017-07-05 13:00:00,56.51,56.74,56.51,56.72,28374.0,40.0633,40.2264,40.0633,40.2122,28374.0
2017-07-05 13:10:00,56.73,56.75,56.71,56.74,17973.0,40.2193,40.2335,40.2051,40.2264,17973.0
2017-07-05 13:20:00,56.74,56.82,56.73,56.81,13659.0,40.2264,40.2831,40.2193,40.276,13659.0
2017-07-05 13:30:00,56.8,56.9,56.79,56.9,11915.0,40.2689,40.3398,40.2618,40.3398,11915.0
2017-07-05 13:40:00,56.9,56.92,56.84,56.88,11177.0,40.3398,40.354,40.2973,40.3257,11177.0
2017-07-05 13:50:00,56.88,56.91,56.84,56.85,10631.0,40.3257,40.3469,40.2973,40.3044,10631.0
2017-07-05 14:00:00,56.87,56.92,56.77,56.79,12287.0,40.3186,40.354,40.2477,40.2618,12287.0
2017-07-05 14:10:00,56.79,56.9,56.78,56.89,14562.0,40.2618,40.3398,40.2548,40.3327,14562.0
2017-07-05 14:20:00,56.88,56.91,56.85,56.91,9741.0,40.3257,40.3469,40.3044,40.3469,9741.0
2017-07-05 14:30:00,56.91,56.93,56.84,56.84,13631.0,40.3469,40.3611,40.2973,40.2973,13631.0
2017-07-05 14:40:00,56.85,56.85,56.72,56.73,15827.0,40.3044,40.3044,40.2122,40.2193,15827.0
2017-07-05 14:50:00,56.74,56.76,56.71,56.75,9867.0,40.2264,40.2406,40.2051,40.2335,9867.0
2017-07-05 15:00:00,56.76,56.78,56.71,56.75,12511.0,40.2406,40.2548,40.2051,40.2335,12511.0
2017-07-05 15:10:00,56.75,56.79,56.75,56.77,10376.0,40.2335,40.2618,40.2335,40.2477,10376.0
2017-07-05 15:20:00,56.76,56.83,56.76,56.82,15214.0,40.2406,40.2902,40.2406,40.2831,15214.0
2017-07-05 15:30:00,56.81,56.84,56.79,56.84,19319.0,40.276,40.2973,40.2618,40.2973,19319.0
2017-07-05 15:40:00,56.84,56.88,56.8,56.81,40487.0,40.2973,40.3257,40.2689,40.276,40487.0
2017-07-05 15:50:00,56.8,56.83,56.76,56.77,121910.0,40.2689,40.2902,40.2406,40.2477,121910.0
2017-07-06 09:30:00,56.55,56.64,56.51,56.54,15222.0,40.0917,40.1555,40.0633,40.0846,15222.0
2017-07-06 09:40:00,56.49,56.58,56.48,56.51,7885.0,40.0492,40.113,40.0421,40.0633,7885.0
2017-07-06 09:50:00,56.56,56.57,56.31,56.32,12303.0,40.0988,40.1059,39.9215,39.9286,12303.0
2017-07-06 10:00:00,56.35,56.38,56.27,56.28,24646.0,39.9499,39.9712,39.8932,39.9003,24646.0
2017-07-06 10:10:00,56.28,56.29,56.19,56.26,63550.0,39.9003,39.9074,39.8365,39.8861,63550.0
2017-07-06 10:20:00,56.25,56.27,56.19,56.23,34421.0,39.879,39.8932,39.8365,39.8648,34421.0
2017-07-06 10:30:00,56.22,56.28,56.17,56.26,36217.0,39.8577,39.9003,39.8223,39.8861,36217.0
2017-07-06 10:40:00,56.25,56.26,56.16,56.22,27684.0,39.879,39.8861,39.8152,39.8577,27684.0
2017-07-06 10:50:00,56.23,56.26,56.17,56.2,16538.0,39.8648,39.8861,39.8223,39.8436,16538.0
2017-07-06 11:00:00,56.2,56.29,56.2,56.25,66539.0,39.8436,39.9074,39.8436,39.879,66539.0
2017-07-06 11:10:00,56.25,56.25,56.18,56.18,21868.0,39.879,39.879,39.8294,39.8294,21868.0
2017-07-06 11:20:00,56.17,56.22,56.14,56.19,40057.0,39.8223,39.8577,39.801,39.8365,40057.0
2017-07-06 11:30:00,56.19,56.25,56.14,56.2,44395.0,39.8365,39.879,39.801,39.8436,44395.0
2017-07-06 11:40:00,56.21,56.23,56.17,56.17,21997.0,39.8507,39.8648,39.8223,39.8223,21997.0
2017-07-06 11:50:00,56.18,56.21,56.15,56.19,23293.0,39.8294,39.8507,39.8081,39.8365,23293.0
2017-07-06 12:00:00,56.2,56.27,56.17,56.26,24252.0,39.8436,39.8932,39.8223,39.8861,24252.0
2017-07-06 12:10:00,56.26,56.26,56.18,56.22,20140.0,39.8861,39.8861,39.8294,39.8577,20140.0
2017-07-06 12:20:00,56.22,56.26,56.19,56.23,11798.0,39.8577,39.8861,39.8365,39.8648,11798.0
2017-07-06 12:30:00,56.23,56.34,56.22,56.33,12973.0,39.8648,39.9428,39.8577,39.9357,12973.0
2017-07-06 12:40:00,56.32,56.34,56.3,56.31,8307.0,39.9286,39.9428,39.9145,39.9215,8307.0
2017-07-06 12:50:00,56.31,56.38,56.31,56.38,10220.0,39.9215,39.9712,39.9215,39.9712,10220.0
2017-07-06 13:00:00,56.37,56.39,56.34,56.39,20486.0,39.9641,39.9783,39.9428,39.9783,20486.0
2017-07-06 13:10:00,56.38,56.42,56.34,56.41,12324.0,39.9712,39.9995,39.9428,39.9924,12324.0
2017-07-06 13:20:00,56.41,56.42,56.38,56.41,9127.0,39.9924,39.9995,39.9712,39.9924,9127.0
2017-07-06 13:30:00,56.4,56.4,56.33,56.34,9618.0,39.9854,39.9854,39.9357,39.9428,9618.0
2017-07-06 13:40:00,56.33,56.33,56.24,56.27,13063.0,39.9357,39.9357,39.8719,39.8932,13063.0
2017-07-06 13:50:00,56.28,56.31,56.22,56.24,14387.0,39.9003,39.9215,39.8577,39.8719,14387.0
2017-07-06 14:00:00,56.24,56.27,56.16,56.2,18156.0,39.8719,39.8932,39.8152,39.8436,18156.0
2017-07-06 14:10:00,56.22,56.26,56.18,56.19,19497.0,39.8577,39.8861,39.8294,39.8365,19497.0
2017-07-06 14:20:00,56.19,56.23,56.18,56.22,11146.0,39.8365,39.8648,39.8294,39.8577,11146.0
2017-07-06 14:30:00,56.22,56.25,56.19,56.23,28300.0,39.8577,39.879,39.8365,39.8648,28300.0
2017-07-06 14:40:00,56.23,56.25,56.21,56.24,38224.0,39.8648,39.879,39.8507,39.8719,38224.0
2017-07-06 14:50:00,56.24,56.26,56.2,56.25,25799.0,39.8719,39.8861,39.8436,39.879,25799.0
2017-07-06 15:00:00,56.25,56.27,56.19,56.23,49408.0,39.879,39.8932,39.8365,39.8648,49408.0
2017-07-06 15:10:00,56.23,56.24,56.18,56.23,44283.0,39.8648,39.8719,39.8294,39.8648,44283.0
2017-07-06 15:20:00,56.23,56.24,56.19,56.19,43062.0,39.8648,39.8719,39.8365,39.8365,43062.0
2017-07-06 15:30:00,56.18,56.2,56.08,56.09,44537.0,39.8294,39.8436,39.7585,39.7656,44537.0
2017-07-06 15:40:00,56.1,56.11,56.06,56.08,64103.0,39.7727,39.7798,39.7443,39.7585,64103.0
2017-07-06 15:50:00,56.08,56.15,56.05,56.12,136260.0,39.7585,39.8081,39.7372,39.7868,136260.0
2017-07-07 09:30:00,56.25,56.25,56.06,56.09,37398.0,39.879,39.879,39.7443,39.7656,37398.0
2017-07-07 09:40:00,56.09,56.14,56.03,56.05,19658.0,39.7656,39.801,39.723,39.7372,19658.0
2017-07-07 09:50:00,56.05,56.38,56.03,56.37,21425.0,39.7372,39.9712,39.723,39.9641,21425.0
2017-07-07 10:00:00,56.38,56.38,56.28,56.31,14522.0,39.9712,39.9712,39.9003,39.9215,14522.0
2017-07-07 10:10:00,56.3,56.35,56.28,56.35,14902.0,39.9145,39.9499,39.9003,39.9499,14902.0
2017-07-07 10:20:00,56.35,56.39,56.32,56.35,12811.0,39.9499,39.9783,39.9286,39.9499,12811.0
2017-07-07 10:30:00,56.37,56.39,56.28,56.3,16867.0,39.9641,39.9783,39.9003,39.9145,16867.0
2017-07-07 10:40:00,56.3,56.32,56.27,56.32,19892.0,39.9145,39.9286,39.8932,39.9286,19892.0
2017-07-07 10:50:00,56.32,56.36,56.28,56.33,12763.0,39.9286,39.957,39.9003,39.9357,12763.0
2017-07-07 11:00:00,56.34,56.38,56.29,56.29,15220.0,39.9428,39.9712,39.9074,39.9074,15220.0
2017-07-07 11:10:00,56.29,56.29,56.24,56.26,10913.0,39.9074,39.9074,39.8719,39.8861,10913.0
2017-07-07 11:20:00,56.26,56.43,56.26,56.41,15381.0,39.8861,40.0066,39.8861,39.9924,15381.0
2017-07-07 11:30:00,56.42,56.6,56.41,56.53,19902.0,39.9995,40.1271,39.9924,40.0775,19902.0
2017-07-07 11:40:00,56.52,56.55,56.51,56.54,10213.0,40.0704,40.0917,40.0633,40.0846,10213.0
2017-07-07 11:50:00,56.54,56.56,56.5,56.51,11683.0,40.0846,40.0988,40.0563,40.0633,11683.0
2017-07-07 12:00:00,56.52,56.6,56.44,56.46,24471.0,40.0704,40.1271,40.0137,40.0279,24471.0
2017-07-07 12:10:00,56.45,56.5,56.42,56.49,9108.0,40.0208,40.0563,39.9995,40.0492,9108.0
2017-07-07 12:20:00,56.5,56.51,56.48,56.48,3815.0,40.0563,40.0633,40.0421,40.0421,3815.0
2017-07-07 12:30:00,56.48,56.49,56.42,56.45,10693.0,40.0421,40.0492,39.9995,40.0208,10693.0
2017-07-07 12:40:00,56.46,56.48,56.45,56.46,8966.0,40.0279,40.0421,40.0208,40.0279,8966.0
2017-07-07 12:50:00,56.46,56.52,56.46,56.48,9786.0,40.0279,40.0704,40.0279,40.0421,9786.0
2017-07-07 13:00:00,56.48,56.53,56.48,56.52,5873.0,40.0421,40.0775,40.0421,40.0704,5873.0
2017-07-07 13:10:00,56.53,56.53,56.49,56.49,13465.0,40.0775,40.0775,40.0492,40.0492,13465.0
2017-07-07 13:20:00,56.49,56.51,56.48,56.51,6799.0,40.0492,40.0633,40.0421,40.0633,6799.0
2017-07-07 13:30:00,56.51,56.63,56.51,56.62,15169.0,40.0633,40.1484,40.0633,40.1413,15169.0
2017-07-07 13:40:00,56.63,56.64,56.57,56.58,7126.0,40.1484,40.1555,40.1059,40.113,7126.0
2017-07-07 13:50:00,56.57,56.59,56.55,56.56,15012.0,40.1059,40.1201,40.0917,40.0988,15012.0
2017-07-07 14:00:00,56.57,56.58,56.52,56.53,11046.0,40.1059,40.113,40.0704,40.0775,11046.0
2017-07-07 14:10:00,56.53,56.53,56.47,56.47,9697.0,40.0775,40.0775,40.035,40.035,9697.0
2017-07-07 14:20:00,56.46,56.46,56.4,56.42,15338.0,40.0279,40.0279,39.9854,39.9995,15338.0
2017-07-07 14:30:00,56.43,56.44,56.4,56.43,6814.0,40.0066,40.0137,39.9854,40.0066,6814.0
2017-07-07 14:40:00,56.44,56.46,56.43,56.45,11300.0,40.0137,40.0279,40.0066,40.0208,11300.0
2017-07-07 14:50:00,56.44,56.52,56.44,56.48,16953.0,40.0137,40.0704,40.0137,40.0421,16953.0
2017-07-07 15:00:00,56.48,56.48,56.44,56.47,12950.0,40.0421,40.0421,40.0137,40.035,12950.0
2017-07-07 15:10:00,56.47,56.48,56.43,56.48,24892.0,40.035,40.0421,40.0066,40.0421,24892.0
2017-07-07 15:20:00,56.48,56.53,56.47,56.52,21755.0,40.0421,40.0775,40.035,40.0704,21755.0
2017-07-07 15:30:00,56.51,56.51,56.42,56.43,55957.0,40.0633,40.0633,39.9995,40.0066,55957.0
2017-07-07 15:40:00,56.43,56.49,56.4,56.4,81689.0,40.0066,40.0492,39.9854,39.9854,81689.0
2017-07-07 15:50:00,56.41,56.44,56.35,56.39,172144.0,39.9924,40.0137,39.9499,39.9783,172144.0
2017-07-10 09:30:00,56.26,56.45,56.11,56.45,59647.0,39.8861,40.0208,39.7798,40.0208,59647.0
2017-07-10 09:40:00,56.47,56.68,56.46,56.68,39753.0,40.035,40.1839,40.0279,40.1839,39753.0
2017-07-10 09:50:00,56.68,56.71,56.63,56.7,22419.0,40.1839,40.2051,40.1484,40.198,22419.0
2017-07-10 10:00:00,56.71,56.89,56.69,56.85,43976.0,40.2051,40.3327,40.191,40.3044,43976.0
2017-07-10 10:10:00,56.85,56.92,56.82,56.88,56305.0,40.3044,40.354,40.2831,40.3257,56305.0
2017-07-10 10:20:00,56.88,56.99,56.86,56.99,27232.0,40.3257,40.4036,40.3115,40.4036,27232.0
2017-07-10 10:30:00,56.99,57.05,56.98,57.01,29219.0,40.4036,40.4462,40.3966,40.4178,29219.0
2017-07-10 10:40:00,57.01,57.11,57.0,57.07,28658.0,40.4178,40.4887,40.4107,40.4604,28658.0
2017-07-10 10:50:00,57.08,57.17,57.07,57.17,30386.0,40.4674,40.5313,40.4604,40.5313,30386.0
2017-07-10 11:00:00,57.17,57.19,57.12,57.14,16308.0,40.5313,40.5454,40.4958,40.51,16308.0
2017-07-10 11:10:00,57.13,57.15,57.03,57.04,14392.0,40.5029,40.5171,40.432,40.4391,14392.0
2017-07-10 11:20:00,57.02,57.12,57.01,57.12,14895.0,40.4249,40.4958,40.4178,40.4958,14895.0
2017-07-10 11:30:00,57.13,57.16,57.05,57.06,30296.0,40.5029,40.5242,40.4462,40.4533,30296.0
2017-07-10 11:40:00,57.05,57.08,57.02,57.07,16620.0,40.4462,40.4674,40.4249,40.4604,16620.0
2017-07-10 11:50:00,57.09,57.11,57.07,57.11,14920.0,40.4745,40.4887,40.4604,40.4887,14920.0
2017-07-10 12:00:00,57.12,57.24,57.12,57.23,19458.0,40.4958,40.5809,40.4958,40.5738,19458.0
2017-07-10 12:10:00,57.23,57.3,57.22,57.29,41937.0,40.5738,40.6234,40.5667,40.6163,41937.0
2017-07-10 12:20:00,57.29,57.34,57.29,57.29,14129.0,40.6163,40.6518,40.6163,40.6163,14129.0
2017-07-10 12:30:00,57.3,57.33,57.24,57.27,13288.0,40.6234,40.6447,40.5809,40.6021,13288.0
2017-07-10 12:40:00,57.27,57.28,57.25,57.28,7994.0,40.6021,40.6092,40.588,40.6092,7994.0
2017-07-10 12:50:00,57.27,57.31,57.24,57.27,10907.0,40.6021,40.6305,40.5809,40.6021,10907.0
2017-07-10 13:00:00,57.27,57.36,57.25,57.34,11117.0,40.6021,40.666,40.588,40.6518,11117.0
2017-07-10 13:10:00,57.35,57.36,57.31,57.32,17089.0,40.6589,40.666,40.6305,40.6376,17089.0
2017-07-10 13:20:00,57.33,57.34,57.3,57.31,16957.0,40.6447,40.6518,40.6234,40.6305,16957.0
2017-07-10 13:30:00,57.31,57.33,57.27,57.27,12076.0,40.6305,40.6447,40.6021,40.6021,12076.0
2017-07-10 13:40:00,57.28,57.38,57.27,57.37,12858.0,40.6092,40.6801,40.6021,40.673,12858.0
2017-07-10 13:50:00,57.38,57.39,57.36,57.39,14205.0,40.6801,40.6872,40.666,40.6872,14205.0
2017-07-10 14:00:00,57.39,57.46,57.36,57.46,21877.0,40.6872,40.7369,40.666,40.7369,21877.0
2017-07-10 14:10:00,57.46,57.5,57.46,57.48,22351.0,40.7369,40.7652,40.7369,40.751,22351.0
2017-07-10 14:20:00,57.48,57.52,57.43,57.43,27896.0,40.751,40.7794,40.7156,40.7156,27896.0
2017-07-10 14:30:00,57.42,57.49,57.41,57.43,47935.0,40.7085,40.7581,40.7014,40.7156,47935.0
2017-07-10 14:40:00,57.43,57.43,57.37,57.4,10653.0,40.7156,40.7156,40.673,40.6943,10653.0
2017-07-10 14:50:00,57.4,57.43,57.38,57.39,17494.0,40.6943,40.7156,40.6801,40.6872,17494.0
2017-07-10 15:00:00,57.38,57.39,57.35,57.38,15140.0,40.6801,40.6872,40.6589,40.6801,15140.0
2017-07-10 15:10:00,57.38,57.44,57.37,57.4,19181.0,40.6801,40.7227,40.673,40.6943,19181.0
2017-07-10 15:20:00,57.4,57.42,57.37,57.4,27142.0,40.6943,40.7085,40.673,40.6943,27142.0
2017-07-10 15:30:00,57.41,57.44,57.37,57.42,41754.0,40.7014,40.7227,40.673,40.7085,41754.0
2017-07-10 15:40:00,57.41,57.45,57.29,57.29,66596.0,40.7014,40.7298,40.6163,40.6163,66596.0
2017-07-10 15:50:00,57.28,57.31,57.22,57.26,189585.0,40.6092,40.6305,40.5667,40.5951,189585.0
2017-07-11 09:30:00,57.32,57.38,57.21,57.26,40332.0,40.6376,40.6801,40.5596,40.5951,40332.0
2017-07-11 09:40:00,57.26,57.35,57.2,57.23,21125.0,40.5951,40.6589,40.5525,40.5738,21125.0
2017-07-11 09:50:00,57.24,57.31,57.17,57.28,23904.0,40.5809,40.6305,40.5313,40.6092,23904.0
2017-07-11 10:00:00,57.28,57.37,57.27,57.3,29257.0,40.6092,40.673,40.6021,40.6234,29257.0
2017-07-11 10:10:00,57.3,57.41,57.28,57.41,28778.0,40.6234,40.7014,40.6092,40.7014,28778.0
2017-07-11 10:20:00,57.41,57.44,57.35,57.37,31213.0,40.7014,40.7227,40.6589,40.673,31213.0
2017-07-11 10:30:00,57.37,57.41,57.3,57.3,26548.0,40.673,40.7014,40.6234,40.6234,26548.0
2017-07-11 10:40:00,57.3,57.33,57.23,57.23,30317.0,40.6234,40.6447,40.5738,40.5738,30317.0
2017-07-11 10:50:00,57.24,57.25,57.17,57.25,29462.0,40.5809,40.588,40.5313,40.588,29462.0
2017-07-11 11:00:00,57.25,57.28,57.18,57.18,21112.0,40.588,40.6092,40.5383,40.5383,21112.0
2017-07-11 11:10:00,57.18,57.2,57.11,57.12,15141.0,40.5383,40.5525,40.4887,40.4958,15141.0
2017-07-11 11:20:00,57.12,57.12,56.88,56.92,29210.0,40.4958,40.4958,40.3257,40.354,29210.0
2017-07-11 11:30:00,56.92,57.07,56.92,57.06,17335.0,40.354,40.4604,40.354,40.4533,17335.0
2017-07-11 11:40:00,57.07,57.12,57.03,57.08,18805.0,40.4604,40.4958,40.432,40.4674,18805.0
2017-07-11 11:50:00,57.08,57.12,57.06,57.06,15548.0,40.4674,40.4958,40.4533,40.4533,15548.0
2017-07-11 12:00:00,57.06,57.09,56.99,57.0,18219.0,40.4533,40.4745,40.4036,40.4107,18219.0
2017-07-11 12:10:00,57.0,57.06,56.99,57.04,11180.0,40.4107,40.4533,40.4036,40.4391,11180.0
2017-07-11 12:20:00,57.04,57.06,57.01,57.06,8494.0,40.4391,40.4533,40.4178,40.4533,8494.0
2017-07-11 12:30:00,57.05,57.06,56.99,56.99,9943.0,40.4462,40.4533,40.4036,40.4036,9943.0
2017-07-11 12:40:00,56.99,57.05,56.95,57.05,13365.0,40.4036,40.4462,40.3753,40.4462,13365.0
2017-07-11 12:50:00,57.05,57.09,57.04,57.05,12994.0,40.4462,40.4745,40.4391,40.4462,12994.0
2017-07-11 13:00:00,57.07,57.11,57.04,57.1,17143.0,40.4604,40.4887,40.4391,40.4816,17143.0
2017-07-11 13:10:00,57.1,57.12,57.02,57.03,19012.0,40.4816,40.4958,40.4249,40.432,19012.0
2017-07-11 13:20:00,57.02,57.02,56.97,56.97,9517.0,40.4249,40.4249,40.3895,40.3895,9517.0
2017-07-11 13:30:00,56.97,56.98,56.93,56.93,23716.0,40.3895,40.3966,40.3611,40.3611,23716.0
2017-07-11 13:40:00,56.94,57.12,56.93,57.12,10852.0,40.3682,40.4958,40.3611,40.4958,10852.0
2017-07-11 13:50:00,57.11,57.13,57.08,57.12,9165.0,40.4887,40.5029,40.4674,40.4958,9165.0
2017-07-11 14:00:00,57.12,57.14,57.07,57.09,16414.0,40.4958,40.51,40.4604,40.4745,16414.0
2017-07-11 14:10:00,57.1,57.11,56.98,56.98,19187.0,40.4816,40.4887,40.3966,40.3966,19187.0
2017-07-11 14:20:00,56.99,57.02,56.99,57.02,11702.0,40.4036,40.4249,40.4036,40.4249,11702.0
2017-07-11 14:30:00,57.02,57.03,56.96,56.97,10656.0,40.4249,40.432,40.3824,40.3895,10656.0
2017-07-11 14:40:00,56.96,57.0,56.95,56.98,9871.0,40.3824,40.4107,40.3753,40.3966,9871.0
2017-07-11 14:50:00,56.98,57.0,56.96,56.97,15618.0,40.3966,40.4107,40.3824,40.3895,15618.0
2017-07-11 15:00:00,56.97,56.98,56.89,56.91,25775.0,40.3895,40.3966,40.3327,40.3469,25775.0
2017-07-11 15:10:00,56.92,56.98,56.91,56.98,15719.0,40.354,40.3966,40.3469,40.3966,15719.0
2017-07-11 15:20:00,56.98,57.06,56.98,57.06,25861.0,40.3966,40.4533,40.3966,40.4533,25861.0
2017-07-11 15:30:00,57.06,57.13,57.05,57.1,32621.0,40.4533,40.5029,40.4462,40.4816,32621.0
2017-07-11 15:40:00,57.11,57.12,57.05,57.07,62066.0,40.4887,40.4958,40.4462,40.4604,62066.0
2017-07-11 15:50:00,57.06,57.13,57.03,57.05,108296.0,40.4533,40.5029,40.432,40.4462,108296.0
2017-07-12 09:30:00,57.3,57.46,57.25,57.43,46667.0,40.6234,40.7369,40.588,40.7156,46667.0
2017-07-12 09:40:00,57.44,57.44,57.35,57.35,37095.0,40.7227,40.7227,40.6589,40.6589,37095.0
2017-07-12 09:50:00,57.36,57.46,57.32,57.32,25319.0,40.666,40.7369,40.6376,40.6376,25319.0
2017-07-12 10:00:00,57.33,57.39,57.25,57.37,38998.0,40.6447,40.6872,40.588,40.673,38998.0
2017-07-12 10:10:00,57.37,57.37,57.27,57.28,18694.0,40.673,40.673,40.6021,40.6092,18694.0
2017-07-12 10:20:00,57.28,57.38,57.28,57.34,16127.0,40.6092,40.6801,40.6092,40.6518,16127.0
2017-07-12 10:30:00,57.33,57.34,57.24,57.32,27119.0,40.6447,40.6518,40.5809,40.6376,27119.0
2017-07-12 10:40:00,57.32,57.32,57.24,57.26,24670.0,40.6376,40.6376,40.5809,40.5951,24670.0
2017-07-12 10:50:00,57.25,57.25,57.15,57.16,19755.0,40.588,40.588,40.5171,40.5242,19755.0
2017-07-12 11:00:00,57.16,57.2,57.09,57.19,19508.0,40.5242,40.5525,40.4745,40.5454,19508.0
2017-07-12 11:10:00,57.18,57.29,57.18,57.27,22666.0,40.5383,40.6163,40.5383,40.6021,22666.0
2017-07-12 11:20:00,57.26,57.28,57.2,57.27,24703.0,40.5951,40.6092,40.5525,40.6021,24703.0
2017-07-12 11:30:00,57.28,57.32,57.26,57.28,29532.0,40.6092,40.6376,40.5951,40.6092,29532.0
2017-07-12 11:40:00,57.27,57.31,57.26,57.26,18669.0,40.6021,40.6305,40.5951,40.5951,18669.0
2017-07-12 11:50:00,57.26,57.27,57.24,57.26,16944.0,40.5951,40.6021,40.5809,40.5951,16944.0
2017-07-12 12:00:00,57.26,57.34,57.24,57.33,19334.0,40.5951,40.6518,40.5809,40.6447,19334.0
2017-07-12 12:10:00,57.34,57.35,57.23,57.25,12850.0,40.6518,40.6589,40.5738,40.588,12850.0
2017-07-12 12:20:00,57.26,57.27,57.22,57.24,13399.0,40.5951,40.6021,40.5667,40.5809,13399.0
2017-07-12 12:30:00,57.25,57.28,57.23,57.24,11073.0,40.588,40.6092,40.5738,40.5809,11073.0
2017-07-12 12:40:00,57.24,57.25,57.2,57.2,6995.0,40.5809,40.588,40.5525,40.5525,6995.0
2017-07-12 12:50:00,57.2,57.26,57.19,57.26,11953.0,40.5525,40.5951,40.5454,40.5951,11953.0
2017-07-12 13:00:00,57.27,57.3,57.25,57.28,18191.0,40.6021,40.6234,40.588,40.6092,18191.0
2017-07-12 13:10:00,57.28,57.34,57.28,57.34,9512.0,40.6092,40.6518,40.6092,40.6518,9512.0
2017-07-12 13:20:00,57.34,57.35,57.28,57.3,8522.0,40.6518,40.6589,40.6092,40.6234,8522.0
2017-07-12 13:30:00,57.29,57.38,57.24,57.38,15626.0,40.6163,40.6801,40.5809,40.6801,15626.0
2017-07-12 13:40:00,57.38,57.43,57.35,57.41,15075.0,40.6801,40.7156,40.6589,40.7014,15075.0
2017-07-12 13:50:00,57.42,57.44,57.39,57.4,19760.0,40.7085,40.7227,40.6872,40.6943,19760.0
2017-07-12 14:00:00,57.42,57.42,57.31,57.33,16443.0,40.7085,40.7085,40.6305,40.6447,16443.0
2017-07-12 14:10:00,57.34,57.41,57.31,57.38,29483.0,40.6518,40.7014,40.6305,40.6801,29483.0
2017-07-12 14:20:00,57.37,57.4,57.36,57.4,9859.0,40.673,40.6943,40.666,40.6943,9859.0
2017-07-12 14:30:00,57.4,57.44,57.4,57.41,9993.0,40.6943,40.7227,40.6943,40.7014,9993.0
2017-07-12 14:40:00,57.41,57.44,57.37,57.44,19438.0,40.7014,40.7227,40.673,40.7227,19438.0
2017-07-12 14:50:00,57.45,57.46,57.38,57.38,27527.0,40.7298,40.7369,40.6801,40.6801,27527.0
2017-07-12 15:00:00,57.38,57.41,57.36,57.37,20825.0,40.6801,40.7014,40.666,40.673,20825.0
2017-07-12 15:10:00,57.37,57.4,57.34,57.36,25124.0,40.673,40.6943,40.6518,40.666,25124.0
2017-07-12 15:20:00,57.36,57.39,57.36,57.38,19926.0,40.666,40.6872,40.666,40.6801,19926.0
2017-07-12 15:30:00,57.37,57.4,57.34,57.34,45379.0,40.673,40.6943,40.6518,40.6518,45379.0
2017-07-12 15:40:00,57.34,57.36,57.26,57.29,57759.0,40.6518,40.666,40.5951,40.6163,57759.0
2017-07-12 15:50:00,57.28,57.29,57.18,57.22,121010.0,40.6092,40.6163,40.5383,40.5667,121010.0
2017-07-13 09:30:00,57.8,58.48,57.69,58.43,240347.0,40.9779,41.46,40.8999,41.4245,240347.0
2017-07-13 09:40:00,58.42,58.48,58.16,58.39,84406.0,41.4175,41.46,41.2331,41.3962,84406.0
2017-07-13 09:50:00,58.4,58.68,58.29,58.63,130088.0,41.4033,41.6018,41.3253,41.5663,130088.0
2017-07-13 10:00:00,58.64,58.95,58.62,58.86,255962.0,41.5734,41.7932,41.5592,41.7294,255962.0
2017-07-13 10:10:00,58.86,58.86,58.63,58.71,158952.0,41.7294,41.7294,41.5663,41.6231,158952.0
2017-07-13 10:20:00,58.72,58.72,58.23,58.26,129640.0,41.6301,41.6301,41.2828,41.304,129640.0
2017-07-13 10:30:00,58.23,58.28,58.16,58.26,62194.0,41.2828,41.3182,41.2331,41.304,62194.0
2017-07-13 10:40:00,58.27,58.33,58.19,58.19,32311.0,41.3111,41.3536,41.2544,41.2544,32311.0
2017-07-13 10:50:00,58.18,58.29,58.18,58.24,63992.0,41.2473,41.3253,41.2473,41.2898,63992.0
2017-07-13 11:00:00,58.24,58.35,58.24,58.33,22950.0,41.2898,41.3678,41.2898,41.3536,22950.0
2017-07-13 11:10:00,58.32,58.35,58.24,58.27,32860.0,41.3466,41.3678,41.2898,41.3111,32860.0
2017-07-13 11:20:00,58.26,58.33,58.24,58.27,26808.0,41.304,41.3536,41.2898,41.3111,26808.0
2017-07-13 11:30:00,58.27,58.33,58.22,58.25,52389.0,41.3111,41.3536,41.2757,41.2969,52389.0
2017-07-13 11:40:00,58.24,58.33,58.23,58.3,28768.0,41.2898,41.3536,41.2828,41.3324,28768.0
2017-07-13 11:50:00,58.3,58.36,58.27,58.34,29144.0,41.3324,41.3749,41.3111,41.3607,29144.0
2017-07-13 12:00:00,58.35,58.36,58.29,58.31,19131.0,41.3678,41.3749,41.3253,41.3395,19131.0
2017-07-13 12:10:00,58.3,58.33,58.24,58.26,24145.0,41.3324,41.3536,41.2898,41.304,24145.0
2017-07-13 12:20:00,58.25,58.28,58.23,58.25,22537.0,41.2969,41.3182,41.2828,41.2969,22537.0
2017-07-13 12:30:00,58.26,58.26,58.22,58.25,30175.0,41.304,41.304,41.2757,41.2969,30175.0
2017-07-13 12:40:00,58.25,58.28,58.21,58.25,17595.0,41.2969,41.3182,41.2686,41.2969,17595.0
2017-07-13 12:50:00,58.25,58.25,58.18,58.19,24729.0,41.2969,41.2969,41.2473,41.2544,24729.0
2017-07-13 13:00:00,58.19,58.21,58.18,58.19,18674.0,41.2544,41.2686,41.2473,41.2544,18674.0
2017-07-13 13:10:00,58.19,58.2,58.14,58.15,16153.0,41.2544,41.2615,41.2189,41.226,16153.0
2017-07-13 13:20:00,58.15,58.16,58.1,58.12,17719.0,41.226,41.2331,41.1906,41.2048,17719.0
2017-07-13 13:30:00,58.12,58.14,58.05,58.08,47163.0,41.2048,41.2189,41.1551,41.1764,47163.0
2017-07-13 13:40:00,58.07,58.11,58.02,58.07,57779.0,41.1693,41.1977,41.1339,41.1693,57779.0
2017-07-13 13:50:00,58.07,58.18,58.07,58.18,21457.0,41.1693,41.2473,41.1693,41.2473,21457.0
2017-07-13 14:00:00,58.18,58.18,58.09,58.1,29106.0,41.2473,41.2473,41.1835,41.1906,29106.0
2017-07-13 14:10:00,58.09,58.15,58.07,58.14,27644.0,41.1835,41.226,41.1693,41.2189,27644.0
2017-07-13 14:20:00,58.13,58.22,58.09,58.21,43040.0,41.2119,41.2757,41.1835,41.2686,43040.0
2017-07-13 14:30:00,58.22,58.22,58.19,58.2,38145.0,41.2757,41.2757,41.2544,41.2615,38145.0
2017-07-13 14:40:00,58.2,58.28,58.19,58.24,52633.0,41.2615,41.3182,41.2544,41.2898,52633.0
2017-07-13 14:50:00,58.25,58.3,58.22,58.27,36331.0,41.2969,41.3324,41.2757,41.3111,36331.0
2017-07-13 15:00:00,58.26,58.28,58.18,58.2,29907.0,41.304,41.3182,41.2473,41.2615,29907.0
2017-07-13 15:10:00,58.21,58.25,58.2,58.22,31245.0,41.2686,41.2969,41.2615,41.2757,31245.0
2017-07-13 15:20:00,58.23,58.23,58.17,58.21,42389.0,41.2828,41.2828,41.2402,41.2686,42389.0
2017-07-13 15:30:00,58.22,58.23,58.17,58.18,38693.0,41.2757,41.2828,41.2402,41.2473,38693.0
2017-07-13 15:40:00,58.17,58.19,58.12,58.12,93555.0,41.2402,41.2544,41.2048,41.2048,93555.0
2017-07-13 15:50:00,58.13,58.18,58.11,58.14,324920.0,41.2119,41.2473,41.1977,41.2189,324920.0
2017-07-14 09:30:00,58.12,58.13,57.96,58.1,31477.0,41.2048,41.2119,41.0913,41.1906,31477.0
2017-07-14 09:40:00,58.14,58.23,58.14,58.18,30341.0,41.2189,41.2828,41.2189,41.2473,30341.0
2017-07-14 09:50:00,58.18,58.23,58.15,58.21,17876.0,41.2473,41.2828,41.226,41.2686,17876.0
2017-07-14 10:00:00,58.22,58.22,58.13,58.17,26239.0,41.2757,41.2757,41.2119,41.2402,26239.0
2017-07-14 10:10:00,58.18,58.21,58.12,58.18,24858.0,41.2473,41.2686,41.2048,41.2473,24858.0
2017-07-14 10:20:00,58.21,58.22,58.17,58.22,34138.0,41.2686,41.2757,41.2402,41.2757,34138.0
2017-07-14 10:30:00,58.22,58.3,58.19,58.25,80012.0,41.2757,41.3324,41.2544,41.2969,80012.0
2017-07-14 10:40:00,58.26,58.27,58.17,58.18,22108.0,41.304,41.3111,41.2402,41.2473,22108.0
2017-07-14 10:50:00,58.19,58.26,58.02,58.05,38701.0,41.2544,41.304,41.1339,41.1551,38701.0
2017-07-14 11:00:00,58.06,58.06,57.96,58.02,24487.0,41.1622,41.1622,41.0913,41.1339,24487.0
2017-07-14 11:10:00,58.02,58.13,58.01,58.1,11131.0,41.1339,41.2119,41.1268,41.1906,11131.0
2017-07-14 11:20:00,58.09,58.13,58.05,58.06,9363.0,41.1835,41.2119,41.1551,41.1622,9363.0
2017-07-14 11:30:00,58.05,58.14,58.05,58.14,16075.0,41.1551,41.2189,41.1551,41.2189,16075.0
2017-07-14 11:40:00,58.14,58.14,58.1,58.12,5981.0,41.2189,41.2189,41.1906,41.2048,5981.0
2017-07-14 11:50:00,58.1,58.1,58.04,58.07,11383.0,41.1906,41.1906,41.148,41.1693,11383.0
2017-07-14 12:00:00,58.08,58.09,58.03,58.03,15492.0,41.1764,41.1835,41.141,41.141,15492.0
2017-07-14 12:10:00,58.03,58.05,58.0,58.04,16314.0,41.141,41.1551,41.1197,41.148,16314.0
2017-07-14 12:20:00,58.04,58.15,58.04,58.14,14719.0,41.148,41.226,41.148,41.2189,14719.0
2017-07-14 12:30:00,58.15,58.16,58.1,58.14,13351.0,41.226,41.2331,41.1906,41.2189,13351.0
2017-07-14 12:40:00,58.15,58.23,58.15,58.23,7667.0,41.226,41.2828,41.226,41.2828,7667.0
2017-07-14 12:50:00,58.23,58.27,58.22,58.22,8562.0,41.2828,41.3111,41.2757,41.2757,8562.0
2017-07-14 13:00:00,58.23,58.25,58.2,58.23,12028.0,41.2828,41.2969,41.2615,41.2828,12028.0
2017-07-14 13:10:00,58.21,58.24,58.21,58.22,8412.0,41.2686,41.2898,41.2686,41.2757,8412.0
2017-07-14 13:20:00,58.23,58.25,58.21,58.23,7468.0,41.2828,41.2969,41.2686,41.2828,7468.0
2017-07-14 13:30:00,58.22,58.22,58.16,58.18,10211.0,41.2757,41.2757,41.2331,41.2473,10211.0
2017-07-14 13:40:00,58.18,58.22,58.17,58.21,11879.0,41.2473,41.2757,41.2402,41.2686,11879.0
2017-07-14 13:50:00,58.2,58.25,58.18,58.25,8839.0,41.2615,41.2969,41.2473,41.2969,8839.0
2017-07-14 14:00:00,58.25,58.3,58.24,58.27,15065.0,41.2969,41.3324,41.2898,41.3111,15065.0
2017-07-14 14:10:00,58.26,58.29,58.25,58.29,8793.0,41.304,41.3253,41.2969,41.3253,8793.0
2017-07-14 14:20:00,58.29,58.3,58.26,58.28,6782.0,41.3253,41.3324,41.304,41.3182,6782.0
2017-07-14 14:30:00,58.27,58.31,58.26,58.31,15539.0,41.3111,41.3395,41.304,41.3395,15539.0
2017-07-14 14:40:00,58.32,58.35,58.26,58.26,50036.0,41.3466,41.3678,41.304,41.304,50036.0
2017-07-14 14:50:00,58.26,58.28,58.24,58.26,9669.0,41.304,41.3182,41.2898,41.304,9669.0
2017-07-14 15:00:00,58.27,58.29,58.24,58.26,8409.0,41.3111,41.3253,41.2898,41.304,8409.0
2017-07-14 15:10:00,58.26,58.29,58.25,58.27,24195.0,41.304,41.3253,41.2969,41.3111,24195.0
2017-07-14 15:20:00,58.28,58.3,58.27,58.29,11781.0,41.3182,41.3324,41.3111,41.3253,11781.0
2017-07-14 15:30:00,58.29,58.3,58.24,58.3,34255.0,41.3253,41.3324,41.2898,41.3324,34255.0
2017-07-14 15:40:00,58.3,58.31,58.24,58.26,34453.0,41.3324,41.3395,41.2898,41.304,34453.0
2017-07-14 15:50:00,58.25,58.26,58.11,58.16,110619.0,41.2969,41.304,41.1977,41.2331,110619.0
2017-07-17 09:30:00,58.0,58.12,58.0,58.09,37130.0,41.1197,41.2048,41.1197,41.1835,37130.0
2017-07-17 09:40:00,58.08,58.09,57.86,57.9,28102.0,41.1764,41.1835,41.0204,41.0488,28102.0
2017-07-17 09:50:00,57.89,57.93,57.83,57.86,31696.0,41.0417,41.0701,40.9992,41.0204,31696.0
2017-07-17 10:00:00,57.86,57.97,57.81,57.9,39734.0,41.0204,41.0984,40.985,41.0488,39734.0
2017-07-17 10:10:00,57.9,57.95,57.86,57.94,39848.0,41.0488,41.0842,41.0204,41.0772,39848.0
2017-07-17 10:20:00,57.95,58.01,57.86,57.88,22413.0,41.0842,41.1268,41.0204,41.0346,22413.0
2017-07-17 10:30:00,57.88,57.98,57.87,57.96,19169.0,41.0346,41.1055,41.0275,41.0913,19169.0
2017-07-17 10:40:00,57.96,58.01,57.93,58.0,32802.0,41.0913,41.1268,41.0701,41.1197,32802.0
2017-07-17 10:50:00,57.99,58.05,57.95,58.03,24719.0,41.1126,41.1551,41.0842,41.141,24719.0
2017-07-17 11:00:00,58.05,58.18,58.05,58.17,18166.0,41.1551,41.2473,41.1551,41.2402,18166.0
2017-07-17 11:10:00,58.17,58.17,58.08,58.12,9366.0,41.2402,41.2402,41.1764,41.2048,9366.0
2017-07-17 11:20:00,58.13,58.17,58.12,58.16,7291.0,41.2119,41.2402,41.2048,41.2331,7291.0
2017-07-17 11:30:00,58.16,58.23,58.15,58.21,32824.0,41.2331,41.2828,41.226,41.2686,32824.0
2017-07-17 11:40:00,58.21,58.22,58.14,58.19,21372.0,41.2686,41.2757,41.2189,41.2544,21372.0
2017-07-17 11:50:00,58.2,58.22,58.16,58.21,38079.0,41.2615,41.2757,41.2331,41.2686,38079.0
2017-07-17 12:00:00,58.22,58.23,58.15,58.17,29833.0,41.2757,41.2828,41.226,41.2402,29833.0
2017-07-17 12:10:00,58.17,58.24,58.16,58.23,21215.0,41.2402,41.2898,41.2331,41.2828,21215.0
2017-07-17 12:20:00,58.23,58.24,58.2,58.23,23018.0,41.2828,41.2898,41.2615,41.2828,23018.0
2017-07-17 12:30:00,58.24,58.29,58.23,58.28,29651.0,41.2898,41.3253,41.2828,41.3182,29651.0
2017-07-17 12:40:00,58.28,58.31,58.26,58.28,26033.0,41.3182,41.3395,41.304,41.3182,26033.0
2017-07-17 12:50:00,58.28,58.35,58.25,58.33,31359.0,41.3182,41.3678,41.2969,41.3536,31359.0
2017-07-17 13:00:00,58.34,58.36,58.31,58.33,27678.0,41.3607,41.3749,41.3395,41.3536,27678.0
2017-07-17 13:10:00,58.33,58.39,58.31,58.37,24537.0,41.3536,41.3962,41.3395,41.382,24537.0
2017-07-17 13:20:00,58.38,58.39,58.35,58.36,20662.0,41.3891,41.3962,41.3678,41.3749,20662.0
2017-07-17 13:30:00,58.36,58.38,58.34,58.37,19090.0,41.3749,41.3891,41.3607,41.382,19090.0
2017-07-17 13:40:00,58.37,58.46,58.36,58.45,34429.0,41.382,41.4458,41.3749,41.4387,34429.0
2017-07-17 13:50:00,58.46,58.47,58.38,58.39,19443.0,41.4458,41.4529,41.3891,41.3962,19443.0
2017-07-17 14:00:00,58.39,58.4,58.36,58.37,23210.0,41.3962,41.4033,41.3749,41.382,23210.0
2017-07-17 14:10:00,58.37,58.37,58.28,58.29,38938.0,41.382,41.382,41.3182,41.3253,38938.0
2017-07-17 14:20:00,58.28,58.28,58.21,58.21,47453.0,41.3182,41.3182,41.2686,41.2686,47453.0
2017-07-17 14:30:00,58.22,58.25,58.19,58.23,76150.0,41.2757,41.2969,41.2544,41.2828,76150.0
2017-07-17 14:40:00,58.23,58.26,58.21,58.22,39034.0,41.2828,41.304,41.2686,41.2757,39034.0
2017-07-17 14:50:00,58.21,58.25,58.21,58.22,34585.0,41.2686,41.2969,41.2686,41.2757,34585.0
2017-07-17 15:00:00,58.22,58.24,58.18,58.2,31031.0,41.2757,41.2898,41.2473,41.2615,31031.0
2017-07-17 15:10:00,58.2,58.21,58.16,58.19,26907.0,41.2615,41.2686,41.2331,41.2544,26907.0
2017-07-17 15:20:00,58.19,58.22,58.16,58.19,26133.0,41.2544,41.2757,41.2331,41.2544,26133.0
2017-07-17 15:30:00,58.18,58.19,58.14,58.15,36011.0,41.2473,41.2544,41.2189,41.226,36011.0
2017-07-17 15:40:00,58.15,58.16,58.11,58.11,52951.0,41.226,41.2331,41.1977,41.1977,52951.0
2017-07-17 15:50:00,58.12,58.18,58.08,58.16,141945.0,41.2048,41.2473,41.1764,41.2331,141945.0
2017-07-18 09:30:00,57.62,57.88,57.62,57.77,51695.0,40.8503,41.0346,40.8503,40.9566,51695.0
2017-07-18 09:40:00,57.77,57.77,57.63,57.69,16002.0,40.9566,40.9566,40.8574,40.8999,16002.0
2017-07-18 09:50:00,57.69,57.72,57.62,57.68,18721.0,40.8999,40.9212,40.8503,40.8928,18721.0
2017-07-18 10:00:00,57.67,57.75,57.64,57.75,22512.0,40.8857,40.9425,40.8645,40.9425,22512.0
2017-07-18 10:10:00,57.75,57.88,57.75,57.85,26741.0,40.9425,41.0346,40.9425,41.0133,26741.0
2017-07-18 10:20:00,57.85,57.86,57.74,57.76,16583.0,41.0133,41.0204,40.9354,40.9495,16583.0
2017-07-18 10:30:00,57.77,57.78,57.65,57.65,15863.0,40.9566,40.9637,40.8716,40.8716,15863.0
2017-07-18 10:40:00,57.64,57.64,57.5,57.63,57061.0,40.8645,40.8645,40.7652,40.8574,57061.0
2017-07-18 10:50:00,57.63,57.72,57.6,57.67,24282.0,40.8574,40.9212,40.8361,40.8857,24282.0
2017-07-18 11:00:00,57.67,57.67,57.46,57.48,20912.0,40.8857,40.8857,40.7369,40.751,20912.0
2017-07-18 11:10:00,57.49,57.55,57.43,57.48,28072.0,40.7581,40.8007,40.7156,40.751,28072.0
2017-07-18 11:20:00,57.49,57.58,57.46,57.51,16183.0,40.7581,40.8219,40.7369,40.7723,16183.0
2017-07-18 11:30:00,57.51,57.69,57.51,57.69,20959.0,40.7723,40.8999,40.7723,40.8999,20959.0
2017-07-18 11:40:00,57.68,57.75,57.68,57.71,28877.0,40.8928,40.9425,40.8928,40.9141,28877.0
2017-07-18 11:50:00,57.72,57.72,57.62,57.63,26661.0,40.9212,40.9212,40.8503,40.8574,26661.0
2017-07-18 12:00:00,57.62,57.65,57.6,57.63,8858.0,40.8503,40.8716,40.8361,40.8574,8858.0
2017-07-18 12:10:00,57.64,57.69,57.64,57.66,16391.0,40.8645,40.8999,40.8645,40.8786,16391.0
2017-07-18 12:20:00,57.66,57.7,57.66,57.69,12431.0,40.8786,40.907,40.8786,40.8999,12431.0
2017-07-18 12:30:00,57.66,57.69,57.64,57.67,11990.0,40.8786,40.8999,40.8645,40.8857,11990.0
2017-07-18 12:40:00,57.66,57.67,57.62,57.64,11285.0,40.8786,40.8857,40.8503,40.8645,11285.0
2017-07-18 12:50:00,57.63,57.65,57.61,57.63,12814.0,40.8574,40.8716,40.8432,40.8574,12814.0
2017-07-18 13:00:00,57.63,57.65,57.59,57.64,18411.0,40.8574,40.8716,40.829,40.8645,18411.0
2017-07-18 13:10:00,57.64,57.7,57.63,57.66,11124.0,40.8645,40.907,40.8574,40.8786,11124.0
2017-07-18 13:20:00,57.66,57.66,57.59,57.6,12905.0,40.8786,40.8786,40.829,40.8361,12905.0
2017-07-18 13:30:00,57.59,57.62,57.56,57.58,15835.0,40.829,40.8503,40.8077,40.8219,15835.0
2017-07-18 13:40:00,57.59,57.63,57.54,57.6,45492.0,40.829,40.8574,40.7936,40.8361,45492.0
2017-07-18 13:50:00,57.58,57.59,57.55,57.56,12309.0,40.8219,40.829,40.8007,40.8077,12309.0
2017-07-18 14:00:00,57.56,57.57,57.49,57.5,31922.0,40.8077,40.8148,40.7581,40.7652,31922.0
2017-07-18 14:10:00,57.52,57.57,57.5,57.55,29420.0,40.7794,40.8148,40.7652,40.8007,29420.0
2017-07-18 14:20:00,57.55,57.56,57.48,57.53,13076.0,40.8007,40.8077,40.751,40.7865,13076.0
2017-07-18 14:30:00,57.52,57.54,57.5,57.5,18752.0,40.7794,40.7936,40.7652,40.7652,18752.0
2017-07-18 14:40:00,57.5,57.51,57.46,57.47,29826.0,40.7652,40.7723,40.7369,40.7439,29826.0
2017-07-18 14:50:00,57.47,57.47,57.4,57.43,27936.0,40.7439,40.7439,40.6943,40.7156,27936.0
2017-07-18 15:00:00,57.44,57.46,57.39,57.4,51545.0,40.7227,40.7369,40.6872,40.6943,51545.0
2017-07-18 15:10:00,57.4,57.53,57.39,57.53,32048.0,40.6943,40.7865,40.6872,40.7865,32048.0
2017-07-18 15:20:00,57.53,57.64,57.49,57.64,48686.0,40.7865,40.8645,40.7581,40.8645,48686.0
2017-07-18 15:30:00,57.64,57.71,57.61,57.7,57707.0,40.8645,40.9141,40.8432,40.907,57707.0
2017-07-18 15:40:00,57.69,57.72,57.62,57.71,94686.0,40.8999,40.9212,40.8503,40.9141,94686.0
2017-07-18 15:50:00,57.71,57.72,57.63,57.64,157938.0,40.9141,40.9212,40.8574,40.8645,157938.0
2017-07-19 09:30:00,57.66,57.76,57.59,57.75,30546.0,40.8786,40.9495,40.829,40.9425,30546.0
2017-07-19 09:40:00,57.78,57.83,57.7,57.78,9250.0,40.9637,40.9992,40.907,40.9637,9250.0
2017-07-19 09:50:00,57.76,57.86,57.74,57.81,19862.0,40.9495,41.0204,40.9354,40.985,19862.0
2017-07-19 10:00:00,57.81,57.87,57.78,57.84,26273.0,40.985,41.0275,40.9637,41.0063,26273.0
2017-07-19 10:10:00,57.84,57.91,57.78,57.85,18343.0,41.0063,41.0559,40.9637,41.0133,18343.0
2017-07-19 10:20:00,57.85,57.89,57.69,57.76,40503.0,41.0133,41.0417,40.8999,40.9495,40503.0
2017-07-19 10:30:00,57.76,57.83,57.61,57.64,16433.0,40.9495,40.9992,40.8432,40.8645,16433.0
2017-07-19 10:40:00,57.61,57.64,57.58,57.62,54997.0,40.8432,40.8645,40.8219,40.8503,54997.0
2017-07-19 10:50:00,57.64,57.68,57.59,57.62,18182.0,40.8645,40.8928,40.829,40.8503,18182.0
2017-07-19 11:00:00,57.62,57.71,57.58,57.7,16465.0,40.8503,40.9141,40.8219,40.907,16465.0
2017-07-19 11:10:00,57.71,57.72,57.67,57.7,21549.0,40.9141,40.9212,40.8857,40.907,21549.0
2017-07-19 11:20:00,57.7,57.71,57.66,57.67,17227.0,40.907,40.9141,40.8786,40.8857,17227.0
2017-07-19 11:30:00,57.68,57.7,57.66,57.66,12087.0,40.8928,40.907,40.8786,40.8786,12087.0
2017-07-19 11:40:00,57.67,57.67,57.61,57.64,23013.0,40.8857,40.8857,40.8432,40.8645,23013.0
2017-07-19 11:50:00,57.64,57.66,57.49,57.49,45687.0,40.8645,40.8786,40.7581,40.7581,45687.0
2017-07-19 12:00:00,57.49,57.72,57.47,57.72,118785.0,40.7581,40.9212,40.7439,40.9212,118785.0
2017-07-19 12:10:00,57.72,57.74,57.62,57.68,26846.0,40.9212,40.9354,40.8503,40.8928,26846.0
2017-07-19 12:20:00,57.67,57.7,57.64,57.69,7579.0,40.8857,40.907,40.8645,40.8999,7579.0
2017-07-19 12:30:00,57.7,57.7,57.67,57.69,9647.0,40.907,40.907,40.8857,40.8999,9647.0
2017-07-19 12:40:00,57.7,57.71,57.67,57.69,7138.0,40.907,40.9141,40.8857,40.8999,7138.0
2017-07-19 12:50:00,57.68,57.72,57.64,57.71,15196.0,40.8928,40.9212,40.8645,40.9141,15196.0
2017-07-19 13:00:00,57.7,57.72,57.65,57.67,11174.0,40.907,40.9212,40.8716,40.8857,11174.0
2017-07-19 13:10:00,57.67,57.69,57.66,57.67,7329.0,40.8857,40.8999,40.8786,40.8857,7329.0
2017-07-19 13:20:00,57.67,57.7,57.65,57.7,9799.0,40.8857,40.907,40.8716,40.907,9799.0
2017-07-19 13:30:00,57.69,57.71,57.66,57.68,9503.0,40.8999,40.9141,40.8786,40.8928,9503.0
2017-07-19 13:40:00,57.68,57.73,57.66,57.71,17934.0,40.8928,40.9283,40.8786,40.9141,17934.0
2017-07-19 13:50:00,57.7,57.7,57.67,57.68,12077.0,40.907,40.907,40.8857,40.8928,12077.0
2017-07-19 14:00:00,57.68,57.72,57.65,57.65,18621.0,40.8928,40.9212,40.8716,40.8716,18621.0
2017-07-19 14:10:00,57.66,57.7,57.61,57.62,20177.0,40.8786,40.907,40.8432,40.8503,20177.0
2017-07-19 14:20:00,57.62,57.64,57.54,57.55,23631.0,40.8503,40.8645,40.7936,40.8007,23631.0
2017-07-19 14:30:00,57.55,57.6,57.54,57.56,19904.0,40.8007,40.8361,40.7936,40.8077,19904.0
2017-07-19 14:40:00,57.57,57.59,57.55,57.56,21012.0,40.8148,40.829,40.8007,40.8077,21012.0
2017-07-19 14:50:00,57.56,57.57,57.54,57.54,11733.0,40.8077,40.8148,40.7936,40.7936,11733.0
2017-07-19 15:00:00,57.54,57.57,57.52,57.57,16580.0,40.7936,40.8148,40.7794,40.8148,16580.0
2017-07-19 15:10:00,57.57,57.57,57.5,57.54,25638.0,40.8148,40.8148,40.7652,40.7936,25638.0
2017-07-19 15:20:00,57.53,57.59,57.53,57.56,28697.0,40.7865,40.829,40.7865,40.8077,28697.0
2017-07-19 15:30:00,57.56,57.58,57.52,57.52,40299.0,40.8077,40.8219,40.7794,40.7794,40299.0
2017-07-19 15:40:00,57.52,57.55,57.48,57.54,83308.0,40.7794,40.8007,40.751,40.7936,83308.0
2017-07-19 15:50:00,57.55,57.55,57.47,57.52,319202.0,40.8007,40.8007,40.7439,40.7794,319202.0
2017-07-20 09:30:00,57.5,57.67,57.39,57.39,36972.0,40.7652,40.8857,40.6872,40.6872,36972.0
2017-07-20 09:40:00,57.4,57.4,57.12,57.16,33203.0,40.6943,40.6943,40.4958,40.5242,33203.0
2017-07-20 09:50:00,57.17,57.27,57.08,57.2,23895.0,40.5313,40.6021,40.4674,40.5525,23895.0
2017-07-20 10:00:00,57.19,57.26,57.1,57.12,34125.0,40.5454,40.5951,40.4816,40.4958,34125.0
2017-07-20 10:10:00,57.11,57.11,56.95,56.97,49104.0,40.4887,40.4887,40.3753,40.3895,49104.0
2017-07-20 10:20:00,56.97,57.01,56.93,56.98,40300.0,40.3895,40.4178,40.3611,40.3966,40300.0
2017-07-20 10:30:00,56.98,56.99,56.84,56.87,102977.0,40.3966,40.4036,40.2973,40.3186,102977.0
2017-07-20 10:40:00,56.87,56.95,56.83,56.93,29298.0,40.3186,40.3753,40.2902,40.3611,29298.0
2017-07-20 10:50:00,56.94,57.08,56.93,57.08,63230.0,40.3682,40.4674,40.3611,40.4674,63230.0
2017-07-20 11:00:00,57.06,57.07,56.95,56.97,62482.0,40.4533,40.4604,40.3753,40.3895,62482.0
2017-07-20 11:10:00,56.96,56.98,56.86,56.86,21870.0,40.3824,40.3966,40.3115,40.3115,21870.0
2017-07-20 11:20:00,56.87,56.96,56.82,56.83,19519.0,40.3186,40.3824,40.2831,40.2902,19519.0
2017-07-20 11:30:00,56.83,56.85,56.75,56.78,27674.0,40.2902,40.3044,40.2335,40.2548,27674.0
2017-07-20 11:40:00,56.77,56.78,56.73,56.74,25783.0,40.2477,40.2548,40.2193,40.2264,25783.0
2017-07-20 11:50:00,56.74,56.81,56.73,56.78,31560.0,40.2264,40.276,40.2193,40.2548,31560.0
2017-07-20 12:00:00,56.77,56.77,56.64,56.68,50558.0,40.2477,40.2477,40.1555,40.1839,50558.0
2017-07-20 12:10:00,56.68,56.81,56.68,56.81,21284.0,40.1839,40.276,40.1839,40.276,21284.0
2017-07-20 12:20:00,56.8,56.82,56.76,56.81,33596.0,40.2689,40.2831,40.2406,40.276,33596.0
2017-07-20 12:30:00,56.8,56.86,56.8,56.83,15332.0,40.2689,40.3115,40.2689,40.2902,15332.0
2017-07-20 12:40:00,56.83,56.84,56.79,56.8,15207.0,40.2902,40.2973,40.2618,40.2689,15207.0
2017-07-20 12:50:00,56.8,56.86,56.8,56.84,16250.0,40.2689,40.3115,40.2689,40.2973,16250.0
2017-07-20 13:00:00,56.85,56.96,56.84,56.95,25469.0,40.3044,40.3824,40.2973,40.3753,25469.0
2017-07-20 13:10:00,56.94,56.95,56.91,56.95,14273.0,40.3682,40.3753,40.3469,40.3753,14273.0
2017-07-20 13:20:00,56.95,56.99,56.94,56.96,16987.0,40.3753,40.4036,40.3682,40.3824,16987.0
2017-07-20 13:30:00,56.96,56.98,56.93,56.93,11082.0,40.3824,40.3966,40.3611,40.3611,11082.0
2017-07-20 13:40:00,56.94,56.95,56.9,56.92,17959.0,40.3682,40.3753,40.3398,40.354,17959.0
2017-07-20 13:50:00,56.92,56.93,56.89,56.9,16285.0,40.354,40.3611,40.3327,40.3398,16285.0
2017-07-20 14:00:00,56.9,56.91,56.86,56.86,24742.0,40.3398,40.3469,40.3115,40.3115,24742.0
2017-07-20 14:10:00,56.86,56.91,56.85,56.89,18091.0,40.3115,40.3469,40.3044,40.3327,18091.0
2017-07-20 14:20:00,56.89,56.91,56.86,56.9,24450.0,40.3327,40.3469,40.3115,40.3398,24450.0
2017-07-20 14:30:00,56.9,56.92,56.87,56.87,19847.0,40.3398,40.354,40.3186,40.3186,19847.0
2017-07-20 14:40:00,56.88,56.91,56.87,56.91,23655.0,40.3257,40.3469,40.3186,40.3469,23655.0
2017-07-20 14:50:00,56.91,57.01,56.91,56.98,25316.0,40.3469,40.4178,40.3469,40.3966,25316.0
2017-07-20 15:00:00,56.97,57.0,56.93,56.94,33663.0,40.3895,40.4107,40.3611,40.3682,33663.0
2017-07-20 15:10:00,56.93,56.94,56.89,56.91,101883.0,40.3611,40.3682,40.3327,40.3469,101883.0
2017-07-20 15:20:00,56.91,56.98,56.89,56.98,45282.0,40.3469,40.3966,40.3327,40.3966,45282.0
2017-07-20 15:30:00,56.97,56.98,56.86,56.86,74692.0,40.3895,40.3966,40.3115,40.3115,74692.0
2017-07-20 15:40:00,56.87,56.91,56.85,56.89,213924.0,40.3186,40.3469,40.3044,40.3327,213924.0
2017-07-20 15:50:00,56.88,56.92,56.85,56.91,195203.0,40.3257,40.354,40.3044,40.3469,195203.0
2017-07-21 09:30:00,56.81,56.94,56.66,56.83,129483.0,40.276,40.3682,40.1697,40.2902,129483.0
2017-07-21 09:40:00,56.83,56.92,56.71,56.92,45392.0,40.2902,40.354,40.2051,40.354,45392.0
2017-07-21 09:50:00,56.9,56.9,56.6,56.63,44526.0,40.3398,40.3398,40.1271,40.1484,44526.0
2017-07-21 10:00:00,56.62,56.62,56.48,56.51,44052.0,40.1413,40.1413,40.0421,40.0633,44052.0
2017-07-21 10:10:00,56.51,56.55,56.45,56.52,31169.0,40.0633,40.0917,40.0208,40.0704,31169.0
2017-07-21 10:20:00,56.52,56.56,56.5,56.55,37669.0,40.0704,40.0988,40.0563,40.0917,37669.0
2017-07-21 10:30:00,56.55,56.65,56.53,56.61,19896.0,40.0917,40.1626,40.0775,40.1342,19896.0
2017-07-21 10:40:00,56.61,56.62,56.49,56.49,23892.0,40.1342,40.1413,40.0492,40.0492,23892.0
2017-07-21 10:50:00,56.48,56.52,56.46,56.47,18999.0,40.0421,40.0704,40.0279,40.035,18999.0
2017-07-21 11:00:00,56.46,56.52,56.43,56.46,21864.0,40.0279,40.0704,40.0066,40.0279,21864.0
2017-07-21 11:10:00,56.45,56.55,56.44,56.54,25261.0,40.0208,40.0917,40.0137,40.0846,25261.0
2017-07-21 11:20:00,56.55,56.59,56.52,56.55,26831.0,40.0917,40.1201,40.0704,40.0917,26831.0
2017-07-21 11:30:00,56.55,56.55,56.5,56.52,45317.0,40.0917,40.0917,40.0563,40.0704,45317.0
2017-07-21 11:40:00,56.52,56.52,56.47,56.51,32770.0,40.0704,40.0704,40.035,40.0633,32770.0
2017-07-21 11:50:00,56.52,56.57,56.51,56.53,20706.0,40.0704,40.1059,40.0633,40.0775,20706.0
2017-07-21 12:00:00,56.53,56.62,56.53,56.6,28509.0,40.0775,40.1413,40.0775,40.1271,28509.0
2017-07-21 12:10:00,56.59,56.6,56.52,56.55,25656.0,40.1201,40.1271,40.0704,40.0917,25656.0
2017-07-21 12:20:00,56.55,56.56,56.46,56.49,19489.0,40.0917,40.0988,40.0279,40.0492,19489.0
2017-07-21 12:30:00,56.49,56.65,56.47,56.65,83474.0,40.0492,40.1626,40.035,40.1626,83474.0
2017-07-21 12:40:00,56.66,56.74,56.64,56.72,21620.0,40.1697,40.2264,40.1555,40.2122,21620.0
2017-07-21 12:50:00,56.72,56.76,56.66,56.67,15038.0,40.2122,40.2406,40.1697,40.1768,15038.0
2017-07-21 13:00:00,56.67,56.77,56.67,56.76,9833.0,40.1768,40.2477,40.1768,40.2406,9833.0
2017-07-21 13:10:00,56.76,56.8,56.72,56.79,18471.0,40.2406,40.2689,40.2122,40.2618,18471.0
2017-07-21 13:20:00,56.79,56.79,56.73,56.75,38410.0,40.2618,40.2618,40.2193,40.2335,38410.0
2017-07-21 13:30:00,56.76,56.76,56.72,56.74,15760.0,40.2406,40.2406,40.2122,40.2264,15760.0
2017-07-21 13:40:00,56.74,56.75,56.69,56.74,19803.0,40.2264,40.2335,40.191,40.2264,19803.0
2017-07-21 13:50:00,56.73,56.75,56.72,56.72,14525.0,40.2193,40.2335,40.2122,40.2122,14525.0
2017-07-21 14:00:00,56.72,56.75,56.7,56.73,26523.0,40.2122,40.2335,40.198,40.2193,26523.0
2017-07-21 14:10:00,56.72,56.73,56.68,56.73,25022.0,40.2122,40.2193,40.1839,40.2193,25022.0
2017-07-21 14:20:00,56.73,56.76,56.69,56.69,16695.0,40.2193,40.2406,40.191,40.191,16695.0
2017-07-21 14:30:00,56.69,56.72,56.67,56.71,28642.0,40.191,40.2122,40.1768,40.2051,28642.0
2017-07-21 14:40:00,56.7,56.72,56.68,56.69,18149.0,40.198,40.2122,40.1839,40.191,18149.0
2017-07-21 14:50:00,56.68,56.69,56.67,56.68,16934.0,40.1839,40.191,40.1768,40.1839,16934.0
2017-07-21 15:00:00,56.67,56.68,56.56,56.59,60866.0,40.1768,40.1839,40.0988,40.1201,60866.0
2017-07-21 15:10:00,56.58,56.62,56.57,56.62,31054.0,40.113,40.1413,40.1059,40.1413,31054.0
2017-07-21 15:20:00,56.62,56.74,56.61,56.72,40609.0,40.1413,40.2264,40.1342,40.2122,40609.0
2017-07-21 15:30:00,56.72,56.75,56.67,56.73,32037.0,40.2122,40.2335,40.1768,40.2193,32037.0
2017-07-21 15:40:00,56.74,56.79,56.7,56.7,120676.0,40.2264,40.2618,40.198,40.198,120676.0
2017-07-21 15:50:00,56.71,56.71,56.63,56.65,456512.0,40.2051,40.2051,40.1484,40.1626,456512.0
2017-07-24 09:30:00,56.63,56.95,56.62,56.82,57977.0,40.1484,40.3753,40.1413,40.2831,57977.0
2017-07-24 09:40:00,56.8,56.81,56.67,56.72,13875.0,40.2689,40.276,40.1768,40.2122,13875.0
2017-07-24 09:50:00,56.73,56.74,56.6,56.62,15853.0,40.2193,40.2264,40.1271,40.1413,15853.0
2017-07-24 10:00:00,56.63,56.63,56.46,56.52,28645.0,40.1484,40.1484,40.0279,40.0704,28645.0
2017-07-24 10:10:00,56.51,56.58,56.43,56.45,24984.0,40.0633,40.113,40.0066,40.0208,24984.0
2017-07-24 10:20:00,56.46,56.55,56.44,56.54,10908.0,40.0279,40.0917,40.0137,40.0846,10908.0
2017-07-24 10:30:00,56.52,56.52,56.44,56.51,12425.0,40.0704,40.0704,40.0137,40.0633,12425.0
2017-07-24 10:40:00,56.51,56.6,56.49,56.54,13896.0,40.0633,40.1271,40.0492,40.0846,13896.0
2017-07-24 10:50:00,56.54,56.57,56.48,56.52,18958.0,40.0846,40.1059,40.0421,40.0704,18958.0
2017-07-24 11:00:00,56.53,56.58,56.51,56.57,19244.0,40.0775,40.113,40.0633,40.1059,19244.0
2017-07-24 11:10:00,56.57,56.61,56.55,56.57,13814.0,40.1059,40.1342,40.0917,40.1059,13814.0
2017-07-24 11:20:00,56.56,56.58,56.51,56.58,10681.0,40.0988,40.113,40.0633,40.113,10681.0
2017-07-24 11:30:00,56.58,56.72,56.57,56.7,49442.0,40.113,40.2122,40.1059,40.198,49442.0
2017-07-24 11:40:00,56.71,56.73,56.65,56.71,15171.0,40.2051,40.2193,40.1626,40.2051,15171.0
2017-07-24 11:50:00,56.7,56.74,56.66,56.74,17412.0,40.198,40.2264,40.1697,40.2264,17412.0
2017-07-24 12:00:00,56.74,56.79,56.74,56.79,23992.0,40.2264,40.2618,40.2264,40.2618,23992.0
2017-07-24 12:10:00,56.79,56.88,56.78,56.81,21440.0,40.2618,40.3257,40.2548,40.276,21440.0
2017-07-24 12:20:00,56.81,56.85,56.79,56.84,12410.0,40.276,40.3044,40.2618,40.2973,12410.0
2017-07-24 12:30:00,56.83,56.86,56.78,56.85,14975.0,40.2902,40.3115,40.2548,40.3044,14975.0
2017-07-24 12:40:00,56.84,56.85,56.79,56.85,12839.0,40.2973,40.3044,40.2618,40.3044,12839.0
2017-07-24 12:50:00,56.86,56.86,56.82,56.84,8685.0,40.3115,40.3115,40.2831,40.2973,8685.0
2017-07-24 13:00:00,56.84,56.88,56.81,56.86,19021.0,40.2973,40.3257,40.276,40.3115,19021.0
2017-07-24 13:10:00,56.85,56.86,56.82,56.82,15412.0,40.3044,40.3115,40.2831,40.2831,15412.0
2017-07-24 13:20:00,56.82,56.86,56.81,56.85,9508.0,40.2831,40.3115,40.276,40.3044,9508.0
2017-07-24 13:30:00,56.84,56.84,56.77,56.8,14516.0,40.2973,40.2973,40.2477,40.2689,14516.0
2017-07-24 13:40:00,56.79,56.82,56.78,56.79,10931.0,40.2618,40.2831,40.2548,40.2618,10931.0
2017-07-24 13:50:00,56.79,56.8,56.77,56.78,12626.0,40.2618,40.2689,40.2477,40.2548,12626.0
2017-07-24 14:00:00,56.78,56.81,56.77,56.79,14304.0,40.2548,40.276,40.2477,40.2618,14304.0
2017-07-24 14:10:00,56.79,56.82,56.79,56.8,14424.0,40.2618,40.2831,40.2618,40.2689,14424.0
2017-07-24 14:20:00,56.79,56.83,56.78,56.78,13299.0,40.2618,40.2902,40.2548,40.2548,13299.0
2017-07-24 14:30:00,56.78,56.85,56.77,56.84,12213.0,40.2548,40.3044,40.2477,40.2973,12213.0
2017-07-24 14:40:00,56.83,56.84,56.78,56.79,15531.0,40.2902,40.2973,40.2548,40.2618,15531.0
2017-07-24 14:50:00,56.79,56.81,56.77,56.79,17214.0,40.2618,40.276,40.2477,40.2618,17214.0
2017-07-24 15:00:00,56.79,56.82,56.78,56.8,10301.0,40.2618,40.2831,40.2548,40.2689,10301.0
2017-07-24 15:10:00,56.8,56.82,56.78,56.8,18494.0,40.2689,40.2831,40.2548,40.2689,18494.0
2017-07-24 15:20:00,56.8,56.81,56.78,56.81,16721.0,40.2689,40.276,40.2548,40.276,16721.0
2017-07-24 15:30:00,56.81,56.82,56.76,56.8,35078.0,40.276,40.2831,40.2406,40.2689,35078.0
2017-07-24 15:40:00,56.8,56.8,56.73,56.75,35993.0,40.2689,40.2689,40.2193,40.2335,35993.0
2017-07-24 15:50:00,56.75,56.77,56.7,56.77,224158.0,40.2335,40.2477,40.198,40.2477,224158.0
2017-07-25 09:30:00,57.3,57.35,56.88,57.03,57021.0,40.6234,40.6589,40.3257,40.432,57021.0
2017-07-25 09:40:00,56.99,57.14,56.93,56.99,29570.0,40.4036,40.51,40.3611,40.4036,29570.0
2017-07-25 09:50:00,56.98,57.03,56.89,56.95,21714.0,40.3966,40.432,40.3327,40.3753,21714.0
2017-07-25 10:00:00,56.96,56.99,56.88,56.92,29007.0,40.3824,40.4036,40.3257,40.354,29007.0
2017-07-25 10:10:00,56.93,57.06,56.88,57.04,18759.0,40.3611,40.4533,40.3257,40.4391,18759.0
2017-07-25 10:20:00,57.04,57.14,57.03,57.13,18662.0,40.4391,40.51,40.432,40.5029,18662.0
2017-07-25 10:30:00,57.12,57.13,57.06,57.06,49053.0,40.4958,40.5029,40.4533,40.4533,49053.0
2017-07-25 10:40:00,57.04,57.1,57.0,57.05,45573.0,40.4391,40.4816,40.4107,40.4462,45573.0
2017-07-25 10:50:00,57.05,57.18,57.04,57.16,26699.0,40.4462,40.5383,40.4391,40.5242,26699.0
2017-07-25 11:00:00,57.16,57.23,57.13,57.16,24767.0,40.5242,40.5738,40.5029,40.5242,24767.0
2017-07-25 11:10:00,57.16,57.23,57.13,57.16,30400.0,40.5242,40.5738,40.5029,40.5242,30400.0
2017-07-25 11:20:00,57.15,57.15,57.04,57.1,16315.0,40.5171,40.5171,40.4391,40.4816,16315.0
2017-07-25 11:30:00,57.1,57.1,56.99,56.99,39926.0,40.4816,40.4816,40.4036,40.4036,39926.0
2017-07-25 11:40:00,56.99,56.99,56.94,56.96,22584.0,40.4036,40.4036,40.3682,40.3824,22584.0
2017-07-25 11:50:00,56.96,57.02,56.96,57.0,15702.0,40.3824,40.4249,40.3824,40.4107,15702.0
2017-07-25 12:00:00,57.0,57.05,56.99,57.03,8092.0,40.4107,40.4462,40.4036,40.432,8092.0
2017-07-25 12:10:00,57.03,57.06,57.02,57.04,11097.0,40.432,40.4533,40.4249,40.4391,11097.0
2017-07-25 12:20:00,57.04,57.07,57.03,57.04,15342.0,40.4391,40.4604,40.432,40.4391,15342.0
2017-07-25 12:30:00,57.03,57.05,56.96,56.97,32661.0,40.432,40.4462,40.3824,40.3895,32661.0
2017-07-25 12:40:00,56.97,56.99,56.95,56.98,10863.0,40.3895,40.4036,40.3753,40.3966,10863.0
2017-07-25 12:50:00,56.99,57.01,56.96,56.99,10709.0,40.4036,40.4178,40.3824,40.4036,10709.0
2017-07-25 13:00:00,56.98,57.01,56.96,57.01,21974.0,40.3966,40.4178,40.3824,40.4178,21974.0
2017-07-25 13:10:00,57.02,57.02,56.98,57.01,12987.0,40.4249,40.4249,40.3966,40.4178,12987.0
2017-07-25 13:20:00,57.0,57.02,56.98,57.02,19260.0,40.4107,40.4249,40.3966,40.4249,19260.0
2017-07-25 13:30:00,57.02,57.08,57.02,57.07,11348.0,40.4249,40.4674,40.4249,40.4604,11348.0
2017-07-25 13:40:00,57.06,57.07,56.98,56.98,10134.0,40.4533,40.4604,40.3966,40.3966,10134.0
2017-07-25 13:50:00,56.98,57.03,56.97,57.01,11777.0,40.3966,40.432,40.3895,40.4178,11777.0
2017-07-25 14:00:00,57.01,57.04,57.0,57.04,8027.0,40.4178,40.4391,40.4107,40.4391,8027.0
2017-07-25 14:10:00,57.04,57.1,57.02,57.04,18298.0,40.4391,40.4816,40.4249,40.4391,18298.0
2017-07-25 14:20:00,57.03,57.04,57.01,57.03,15062.0,40.432,40.4391,40.4178,40.432,15062.0
2017-07-25 14:30:00,57.02,57.05,56.94,56.95,46711.0,40.4249,40.4462,40.3682,40.3753,46711.0
2017-07-25 14:40:00,56.94,56.99,56.86,56.86,38324.0,40.3682,40.4036,40.3115,40.3115,38324.0
2017-07-25 14:50:00,56.87,56.9,56.85,56.87,35605.0,40.3186,40.3398,40.3044,40.3186,35605.0
2017-07-25 15:00:00,56.87,56.93,56.83,56.84,40226.0,40.3186,40.3611,40.2902,40.2973,40226.0
2017-07-25 15:10:00,56.83,56.84,56.74,56.74,39680.0,40.2902,40.2973,40.2264,40.2264,39680.0
2017-07-25 15:20:00,56.74,56.78,56.65,56.68,44781.0,40.2264,40.2548,40.1626,40.1839,44781.0
2017-07-25 15:30:00,56.68,56.78,56.63,56.77,68137.0,40.1839,40.2548,40.1484,40.2477,68137.0
2017-07-25 15:40:00,56.77,56.93,56.76,56.88,109492.0,40.2477,40.3611,40.2406,40.3257,109492.0
2017-07-25 15:50:00,56.89,56.94,56.87,56.91,173239.0,40.3327,40.3682,40.3186,40.3469,173239.0
2017-07-26 09:30:00,56.96,56.96,56.78,56.82,44843.0,40.3824,40.3824,40.2548,40.2831,44843.0
2017-07-26 09:40:00,56.85,56.87,56.68,56.73,10197.0,40.3044,40.3186,40.1839,40.2193,10197.0
2017-07-26 09:50:00,56.73,56.81,56.68,56.68,13015.0,40.2193,40.276,40.1839,40.1839,13015.0
2017-07-26 10:00:00,56.66,56.72,56.58,56.63,24051.0,40.1697,40.2122,40.113,40.1484,24051.0
2017-07-26 10:10:00,56.62,56.67,56.54,56.56,13552.0,40.1413,40.1768,40.0846,40.0988,13552.0
2017-07-26 10:20:00,56.58,56.62,56.47,56.48,18418.0,40.113,40.1413,40.035,40.0421,18418.0
2017-07-26 10:30:00,56.5,56.53,56.44,56.49,30155.0,40.0563,40.0775,40.0137,40.0492,30155.0
2017-07-26 10:40:00,56.48,56.56,56.41,56.43,24543.0,40.0421,40.0988,39.9924,40.0066,24543.0
2017-07-26 10:50:00,56.45,56.49,56.41,56.44,17185.0,40.0208,40.0492,39.9924,40.0137,17185.0
2017-07-26 11:00:00,56.44,56.54,56.36,56.54,56494.0,40.0137,40.0846,39.957,40.0846,56494.0
2017-07-26 11:10:00,56.53,56.55,56.43,56.45,28626.0,40.0775,40.0917,40.0066,40.0208,28626.0
2017-07-26 11:20:00,56.46,56.6,56.42,56.49,24774.0,40.0279,40.1271,39.9995,40.0492,24774.0
2017-07-26 11:30:00,56.49,56.63,56.48,56.58,37213.0,40.0492,40.1484,40.0421,40.113,37213.0
2017-07-26 11:40:00,56.56,56.65,56.54,56.6,23822.0,40.0988,40.1626,40.0846,40.1271,23822.0
2017-07-26 11:50:00,56.58,56.68,56.57,56.64,18383.0,40.113,40.1839,40.1059,40.1555,18383.0
2017-07-26 12:00:00,56.64,56.64,56.51,56.56,26799.0,40.1555,40.1555,40.0633,40.0988,26799.0
2017-07-26 12:10:00,56.55,56.6,56.53,56.59,29578.0,40.0917,40.1271,40.0775,40.1201,29578.0
2017-07-26 12:20:00,56.59,56.71,56.59,56.64,42176.0,40.1201,40.2051,40.1201,40.1555,42176.0
2017-07-26 12:30:00,56.65,56.68,56.59,56.61,25844.0,40.1626,40.1839,40.1201,40.1342,25844.0
2017-07-26 12:40:00,56.61,56.63,56.53,56.6,25307.0,40.1342,40.1484,40.0775,40.1271,25307.0
2017-07-26 12:50:00,56.61,56.62,56.53,56.53,18432.0,40.1342,40.1413,40.0775,40.0775,18432.0
2017-07-26 13:00:00,56.51,56.52,56.45,56.46,20337.0,40.0633,40.0704,40.0208,40.0279,20337.0
2017-07-26 13:10:00,56.45,56.52,56.45,56.49,16664.0,40.0208,40.0704,40.0208,40.0492,16664.0
2017-07-26 13:20:00,56.49,56.5,56.39,56.39,27729.0,40.0492,40.0563,39.9783,39.9783,27729.0
2017-07-26 13:30:00,56.39,56.42,56.35,56.41,19924.0,39.9783,39.9995,39.9499,39.9924,19924.0
2017-07-26 13:40:00,56.41,56.43,56.4,56.41,20815.0,39.9924,40.0066,39.9854,39.9924,20815.0
2017-07-26 13:50:00,56.4,56.43,56.3,56.32,25388.0,39.9854,40.0066,39.9145,39.9286,25388.0
2017-07-26 14:00:00,56.32,56.4,56.3,56.39,24590.0,39.9286,39.9854,39.9145,39.9783,24590.0
2017-07-26 14:10:00,56.39,56.47,56.38,56.4,31120.0,39.9783,40.035,39.9712,39.9854,31120.0
2017-07-26 14:20:00,56.41,56.51,56.4,56.48,20448.0,39.9924,40.0633,39.9854,40.0421,20448.0
2017-07-26 14:30:00,56.48,56.49,56.4,56.42,28670.0,40.0421,40.0492,39.9854,39.9995,28670.0
2017-07-26 14:40:00,56.42,56.47,56.37,56.37,33388.0,39.9995,40.035,39.9641,39.9641,33388.0
2017-07-26 14:50:00,56.38,56.4,56.33,56.35,24216.0,39.9712,39.9854,39.9357,39.9499,24216.0
2017-07-26 15:00:00,56.34,56.44,56.28,56.43,92822.0,39.9428,40.0137,39.9003,40.0066,92822.0
2017-07-26 15:10:00,56.43,56.44,56.37,56.38,32314.0,40.0066,40.0137,39.9641,39.9712,32314.0
2017-07-26 15:20:00,56.37,56.45,56.36,56.41,49594.0,39.9641,40.0208,39.957,39.9924,49594.0
2017-07-26 15:30:00,56.41,56.42,56.33,56.36,66871.0,39.9924,39.9995,39.9357,39.957,66871.0
2017-07-26 15:40:00,56.36,56.39,56.29,56.38,97695.0,39.957,39.9783,39.9074,39.9712,97695.0
2017-07-26 15:50:00,56.37,56.44,56.34,56.44,211125.0,39.9641,40.0137,39.9428,40.0137,211125.0
2017-07-27 09:30:00,55.89,56.33,54.95,55.97,160936.0,39.6238,39.9357,38.9574,39.6805,160936.0
2017-07-27 09:40:00,55.98,56.17,55.97,56.04,145417.0,39.6876,39.8223,39.6805,39.7301,145417.0
2017-07-27 09:50:00,56.04,56.09,55.99,56.01,96236.0,39.7301,39.7656,39.6947,39.7089,96236.0
2017-07-27 10:00:00,56.01,56.02,55.68,55.86,60940.0,39.7089,39.7159,39.4749,39.6025,60940.0
2017-07-27 10:10:00,55.87,55.91,55.61,55.84,101458.0,39.6096,39.638,39.4253,39.5883,101458.0
2017-07-27 10:20:00,55.82,56.31,55.8,56.27,144221.0,39.5742,39.9215,39.56,39.8932,144221.0
2017-07-27 10:30:00,56.27,56.77,56.27,56.76,63977.0,39.8932,40.2477,39.8932,40.2406,63977.0
2017-07-27 10:40:00,56.75,57.1,56.58,57.05,81862.0,40.2335,40.4816,40.113,40.4462,81862.0
2017-07-27 10:50:00,57.02,57.19,56.97,57.08,123822.0,40.4249,40.5454,40.3895,40.4674,123822.0
2017-07-27 11:00:00,57.08,57.16,57.05,57.13,123018.0,40.4674,40.5242,40.4462,40.5029,123018.0
2017-07-27 11:10:00,57.13,57.28,57.05,57.12,88630.0,40.5029,40.6092,40.4462,40.4958,88630.0
2017-07-27 11:20:00,57.12,57.4,57.11,57.38,48876.0,40.4958,40.6943,40.4887,40.6801,48876.0
2017-07-27 11:30:00,57.37,57.42,57.27,57.37,73751.0,40.673,40.7085,40.6021,40.673,73751.0
2017-07-27 11:40:00,57.35,57.36,57.14,57.32,19744.0,40.6589,40.666,40.51,40.6376,19744.0
2017-07-27 11:50:00,57.33,57.42,57.31,57.37,22934.0,40.6447,40.7085,40.6305,40.673,22934.0
2017-07-27 12:00:00,57.35,57.35,57.24,57.24,16171.0,40.6589,40.6589,40.5809,40.5809,16171.0
2017-07-27 12:10:00,57.24,57.26,57.17,57.21,29929.0,40.5809,40.5951,40.5313,40.5596,29929.0
2017-07-27 12:20:00,57.21,57.41,57.21,57.38,25914.0,40.5596,40.7014,40.5596,40.6801,25914.0
2017-07-27 12:30:00,57.4,57.43,57.32,57.34,23501.0,40.6943,40.7156,40.6376,40.6518,23501.0
2017-07-27 12:40:00,57.34,57.34,57.27,57.33,35290.0,40.6518,40.6518,40.6021,40.6447,35290.0
2017-07-27 12:50:00,57.33,57.33,57.2,57.22,13355.0,40.6447,40.6447,40.5525,40.5667,13355.0
2017-07-27 13:00:00,57.22,57.26,57.03,57.07,23397.0,40.5667,40.5951,40.432,40.4604,23397.0
2017-07-27 13:10:00,57.04,57.17,57.04,57.17,12006.0,40.4391,40.5313,40.4391,40.5313,12006.0
2017-07-27 13:20:00,57.15,57.16,57.1,57.15,83704.0,40.5171,40.5242,40.4816,40.5171,83704.0
2017-07-27 13:30:00,57.14,57.17,57.11,57.15,47497.0,40.51,40.5313,40.4887,40.5171,47497.0
2017-07-27 13:40:00,57.16,57.45,57.15,57.43,48248.0,40.5242,40.7298,40.5171,40.7156,48248.0
2017-07-27 13:50:00,57.39,57.39,57.22,57.31,17117.0,40.6872,40.6872,40.5667,40.6305,17117.0
2017-07-27 14:00:00,57.32,57.43,57.31,57.41,33383.0,40.6376,40.7156,40.6305,40.7014,33383.0
2017-07-27 14:10:00,57.39,57.52,57.32,57.5,56135.0,40.6872,40.7794,40.6376,40.7652,56135.0
2017-07-27 14:20:00,57.5,57.51,57.39,57.42,36990.0,40.7652,40.7723,40.6872,40.7085,36990.0
2017-07-27 14:30:00,57.42,57.49,57.4,57.43,30637.0,40.7085,40.7581,40.6943,40.7156,30637.0
2017-07-27 14:40:00,57.41,57.41,57.18,57.22,21800.0,40.7014,40.7014,40.5383,40.5667,21800.0
2017-07-27 14:50:00,57.19,57.32,57.17,57.32,25695.0,40.5454,40.6376,40.5313,40.6376,25695.0
2017-07-27 15:00:00,57.33,57.36,57.28,57.36,40514.0,40.6447,40.666,40.6092,40.666,40514.0
2017-07-27 15:10:00,57.35,57.41,57.31,57.4,34250.0,40.6589,40.7014,40.6305,40.6943,34250.0
2017-07-27 15:20:00,57.39,57.49,57.38,57.47,47199.0,40.6872,40.7581,40.6801,40.7439,47199.0
2017-07-27 15:30:00,57.47,57.51,57.44,57.48,57077.0,40.7439,40.7723,40.7227,40.751,57077.0
2017-07-27 15:40:00,57.47,57.49,57.44,57.45,87491.0,40.7439,40.7581,40.7227,40.7298,87491.0
2017-07-27 15:50:00,57.45,57.51,57.35,57.49,168993.0,40.7298,40.7723,40.6589,40.7581,168993.0
2017-07-28 09:30:00,57.44,57.56,57.32,57.32,57967.0,40.7227,40.8077,40.6376,40.6376,57967.0
2017-07-28 09:40:00,57.27,57.27,57.01,57.01,38388.0,40.6021,40.6021,40.4178,40.4178,38388.0
2017-07-28 09:50:00,57.0,57.14,56.83,56.88,44858.0,40.4107,40.51,40.2902,40.3257,44858.0
2017-07-28 10:00:00,56.85,56.87,56.41,56.53,44473.0,40.3044,40.3186,39.9924,40.0775,44473.0
2017-07-28 10:10:00,56.5,56.52,56.31,56.42,63176.0,40.0563,40.0704,39.9215,39.9995,63176.0
2017-07-28 10:20:00,56.42,56.49,56.25,56.4,54956.0,39.9995,40.0492,39.879,39.9854,54956.0
2017-07-28 10:30:00,56.4,56.57,56.38,56.38,89440.0,39.9854,40.1059,39.9712,39.9712,89440.0
2017-07-28 10:40:00,56.38,56.56,56.38,56.49,34820.0,39.9712,40.0988,39.9712,40.0492,34820.0
2017-07-28 10:50:00,56.48,56.49,56.34,56.39,50238.0,40.0421,40.0492,39.9428,39.9783,50238.0
2017-07-28 11:00:00,56.38,56.46,56.31,56.37,31133.0,39.9712,40.0279,39.9215,39.9641,31133.0
2017-07-28 11:10:00,56.35,56.46,56.31,56.36,57368.0,39.9499,40.0279,39.9215,39.957,57368.0
2017-07-28 11:20:00,56.36,56.36,56.04,56.05,60209.0,39.957,39.957,39.7301,39.7372,60209.0
2017-07-28 11:30:00,56.05,56.07,55.92,56.0,131621.0,39.7372,39.7514,39.6451,39.7018,131621.0
2017-07-28 11:40:00,56.01,56.01,55.84,55.87,39208.0,39.7089,39.7089,39.5883,39.6096,39208.0
2017-07-28 11:50:00,55.86,55.86,55.62,55.64,73551.0,39.6025,39.6025,39.4324,39.4465,73551.0
2017-07-28 12:00:00,55.64,55.72,55.6,55.64,38660.0,39.4465,39.5033,39.4182,39.4465,38660.0
2017-07-28 12:10:00,55.63,55.66,55.49,55.53,67346.0,39.4395,39.4607,39.3402,39.3686,67346.0
2017-07-28 12:20:00,55.52,55.52,55.35,55.35,69920.0,39.3615,39.3615,39.2409,39.2409,69920.0
2017-07-28 12:30:00,55.36,55.42,55.26,55.27,48729.0,39.248,39.2906,39.1771,39.1842,48729.0
2017-07-28 12:40:00,55.27,55.27,55.13,55.17,66190.0,39.1842,39.1842,39.085,39.1133,66190.0
2017-07-28 12:50:00,55.17,55.18,55.0,55.04,265476.0,39.1133,39.1204,38.9928,39.0212,265476.0
2017-07-28 13:00:00,55.03,55.11,54.68,54.76,239897.0,39.0141,39.0708,38.7659,38.8227,239897.0
2017-07-28 13:10:00,54.76,55.12,54.73,54.9,240662.0,38.8227,39.0779,38.8014,38.9219,240662.0
2017-07-28 13:20:00,54.91,54.95,54.86,54.91,153771.0,38.929,38.9574,38.8936,38.929,153771.0
2017-07-28 13:30:00,54.94,54.95,54.66,54.8,95357.0,38.9503,38.9574,38.7518,38.851,95357.0
2017-07-28 13:40:00,54.81,54.81,54.64,54.67,66599.0,38.8581,38.8581,38.7376,38.7589,66599.0
2017-07-28 13:50:00,54.66,54.68,54.41,54.46,109765.0,38.7518,38.7659,38.5745,38.61,109765.0
2017-07-28 14:00:00,54.46,54.62,54.44,54.48,257662.0,38.61,38.7234,38.5958,38.6242,257662.0
2017-07-28 14:10:00,54.47,54.54,54.29,54.37,179237.0,38.6171,38.6667,38.4894,38.5462,179237.0
2017-07-28 14:20:00,54.37,54.66,54.34,54.64,416297.0,38.5462,38.7518,38.5249,38.7376,416297.0
2017-07-28 14:30:00,54.63,54.9,54.6,54.6,285468.0,38.7305,38.9219,38.7092,38.7092,285468.0
2017-07-28 14:40:00,54.6,54.6,54.35,54.37,104667.0,38.7092,38.7092,38.532,38.5462,104667.0
2017-07-28 14:50:00,54.37,54.51,54.36,54.41,172671.0,38.5462,38.6454,38.5391,38.5745,172671.0
2017-07-28 15:00:00,54.41,54.44,54.33,54.37,205575.0,38.5745,38.5958,38.5178,38.5462,205575.0
2017-07-28 15:10:00,54.37,54.39,54.31,54.38,212620.0,38.5462,38.5603,38.5036,38.5533,212620.0
2017-07-28 15:20:00,54.39,54.48,54.23,54.3,162011.0,38.5603,38.6242,38.4469,38.4965,162011.0
2017-07-28 15:30:00,54.3,54.4,54.26,54.27,134740.0,38.4965,38.5674,38.4682,38.4753,134740.0
2017-07-28 15:40:00,54.28,54.57,54.27,54.55,404716.0,38.4824,38.688,38.4753,38.6738,404716.0
2017-07-28 15:50:00,54.56,54.84,54.55,54.74,816604.0,38.6809,38.8794,38.6738,38.8085,816604.0
2017-07-31 09:30:00,54.67,54.99,54.53,54.55,156611.0,38.7589,38.9857,38.6596,38.6738,156611.0
2017-07-31 09:40:00,54.54,54.7,54.45,54.59,87500.0,38.6667,38.7801,38.6029,38.7021,87500.0
2017-07-31 09:50:00,54.61,54.64,54.43,54.48,148067.0,38.7163,38.7376,38.5887,38.6242,148067.0
2017-07-31 10:00:00,54.47,54.77,54.44,54.74,47211.0,38.6171,38.8297,38.5958,38.8085,47211.0
2017-07-31 10:10:00,54.75,54.83,54.7,54.82,40195.0,38.8156,38.8723,38.7801,38.8652,40195.0
2017-07-31 10:20:00,54.81,54.9,54.75,54.9,85946.0,38.8581,38.9219,38.8156,38.9219,85946.0
2017-07-31 10:30:00,54.89,54.95,54.82,54.84,98601.0,38.9148,38.9574,38.8652,38.8794,98601.0
2017-07-31 10:40:00,54.83,54.91,54.79,54.82,37251.0,38.8723,38.929,38.8439,38.8652,37251.0
2017-07-31 10:50:00,54.8,54.9,54.76,54.89,106615.0,38.851,38.9219,38.8227,38.9148,106615.0
2017-07-31 11:00:00,54.9,55.1,54.85,54.96,94319.0,38.9219,39.0637,38.8865,38.9645,94319.0
2017-07-31 11:10:00,54.98,55.1,54.96,55.05,54750.0,38.9786,39.0637,38.9645,39.0283,54750.0
2017-07-31 11:20:00,55.05,55.15,55.05,55.1,47145.0,39.0283,39.0992,39.0283,39.0637,47145.0
2017-07-31 11:30:00,55.09,55.12,55.0,55.01,47426.0,39.0566,39.0779,38.9928,38.9999,47426.0
2017-07-31 11:40:00,55.01,55.14,54.98,55.13,29042.0,38.9999,39.0921,38.9786,39.085,29042.0
2017-07-31 11:50:00,55.13,55.13,55.04,55.09,19734.0,39.085,39.085,39.0212,39.0566,19734.0
2017-07-31 12:00:00,55.07,55.1,55.03,55.09,18207.0,39.0424,39.0637,39.0141,39.0566,18207.0
2017-07-31 12:10:00,55.08,55.1,54.94,55.04,21795.0,39.0495,39.0637,38.9503,39.0212,21795.0
2017-07-31 12:20:00,55.04,55.08,55.02,55.03,20869.0,39.0212,39.0495,39.007,39.0141,20869.0
2017-07-31 12:30:00,55.04,55.16,55.04,55.08,46286.0,39.0212,39.1062,39.0212,39.0495,46286.0
2017-07-31 12:40:00,55.08,55.18,55.05,55.13,16833.0,39.0495,39.1204,39.0283,39.085,16833.0
2017-07-31 12:50:00,55.14,55.18,55.08,55.1,25131.0,39.0921,39.1204,39.0495,39.0637,25131.0
2017-07-31 13:00:00,55.1,55.15,55.06,55.09,23056.0,39.0637,39.0992,39.0353,39.0566,23056.0
2017-07-31 13:10:00,55.08,55.09,55.01,55.06,26082.0,39.0495,39.0566,38.9999,39.0353,26082.0
2017-07-31 13:20:00,55.06,55.09,55.0,55.06,26584.0,39.0353,39.0566,38.9928,39.0353,26584.0
2017-07-31 13:30:00,55.07,55.18,55.07,55.08,33248.0,39.0424,39.1204,39.0424,39.0495,33248.0
2017-07-31 13:40:00,55.09,55.18,55.04,55.05,34365.0,39.0566,39.1204,39.0212,39.0283,34365.0
2017-07-31 13:50:00,55.04,55.06,54.98,54.99,34311.0,39.0212,39.0353,38.9786,38.9857,34311.0
2017-07-31 14:00:00,55.0,55.06,54.95,54.98,24501.0,38.9928,39.0353,38.9574,38.9786,24501.0
2017-07-31 14:10:00,54.97,55.0,54.92,54.99,35527.0,38.9715,38.9928,38.9361,38.9857,35527.0
2017-07-31 14:20:00,54.99,54.99,54.87,54.91,24984.0,38.9857,38.9857,38.9006,38.929,24984.0
2017-07-31 14:30:00,54.93,54.97,54.88,54.94,36318.0,38.9432,38.9715,38.9077,38.9503,36318.0
2017-07-31 14:40:00,54.95,55.0,54.92,54.95,37030.0,38.9574,38.9928,38.9361,38.9574,37030.0
2017-07-31 14:50:00,54.97,55.01,54.94,55.0,45546.0,38.9715,38.9999,38.9503,38.9928,45546.0
2017-07-31 15:00:00,54.99,55.02,54.97,55.02,56763.0,38.9857,39.007,38.9715,39.007,56763.0
2017-07-31 15:10:00,55.02,55.14,55.01,55.09,54068.0,39.007,39.0921,38.9999,39.0566,54068.0
2017-07-31 15:20:00,55.09,55.09,54.98,55.05,55988.0,39.0566,39.0566,38.9786,39.0283,55988.0
2017-07-31 15:30:00,55.05,55.13,55.03,55.12,59864.0,39.0283,39.085,39.0141,39.0779,59864.0
2017-07-31 15:40:00,55.12,55.16,55.1,55.1,109492.0,39.0779,39.1062,39.0637,39.0637,109492.0
2017-07-31 15:50:00,55.11,55.12,54.96,55.0,221683.0,39.0708,39.0779,38.9645,38.9928,221683.0
2017-08-01 09:30:00,55.36,55.42,55.02,55.06,40258.0,39.248,39.2906,39.007,39.0353,40258.0
2017-08-01 09:40:00,55.06,55.25,55.06,55.09,28131.0,39.0353,39.1701,39.0353,39.0566,28131.0
2017-08-01 09:50:00,55.08,55.14,55.03,55.09,24803.0,39.0495,39.0921,39.0141,39.0566,24803.0
2017-08-01 10:00:00,55.09,55.25,55.08,55.16,36073.0,39.0566,39.1701,39.0495,39.1062,36073.0
2017-08-01 10:10:00,55.17,55.24,55.16,55.16,18990.0,39.1133,39.163,39.1062,39.1062,18990.0
2017-08-01 10:20:00,55.16,55.22,55.11,55.21,18756.0,39.1062,39.1488,39.0708,39.1417,18756.0
2017-08-01 10:30:00,55.23,55.25,55.13,55.14,20211.0,39.1559,39.1701,39.085,39.0921,20211.0
2017-08-01 10:40:00,55.14,55.17,55.04,55.15,24068.0,39.0921,39.1133,39.0212,39.0992,24068.0
2017-08-01 10:50:00,55.16,55.35,55.15,55.31,29542.0,39.1062,39.2409,39.0992,39.2126,29542.0
2017-08-01 11:00:00,55.3,55.3,55.0,55.05,38531.0,39.2055,39.2055,38.9928,39.0283,38531.0
2017-08-01 11:10:00,55.03,55.03,54.89,54.9,23049.0,39.0141,39.0141,38.9148,38.9219,23049.0
2017-08-01 11:20:00,54.9,55.0,54.89,54.94,19774.0,38.9219,38.9928,38.9148,38.9503,19774.0
2017-08-01 11:30:00,54.94,55.08,54.94,55.08,15695.0,38.9503,39.0495,38.9503,39.0495,15695.0
2017-08-01 11:40:00,55.07,55.12,55.03,55.04,19927.0,39.0424,39.0779,39.0141,39.0212,19927.0
2017-08-01 11:50:00,55.03,55.03,54.97,54.99,16586.0,39.0141,39.0141,38.9715,38.9857,16586.0
2017-08-01 12:00:00,54.99,54.99,54.88,54.88,31444.0,38.9857,38.9857,38.9077,38.9077,31444.0
2017-08-01 12:10:00,54.87,54.96,54.82,54.94,32710.0,38.9006,38.9645,38.8652,38.9503,32710.0
2017-08-01 12:20:00,54.94,54.98,54.87,54.95,21995.0,38.9503,38.9786,38.9006,38.9574,21995.0
2017-08-01 12:30:00,54.96,54.99,54.94,54.97,14814.0,38.9645,38.9857,38.9503,38.9715,14814.0
2017-08-01 12:40:00,54.98,55.04,54.97,55.03,19220.0,38.9786,39.0212,38.9715,39.0141,19220.0
2017-08-01 12:50:00,55.04,55.05,55.02,55.03,10413.0,39.0212,39.0283,39.007,39.0141,10413.0
2017-08-01 13:00:00,55.04,55.08,55.03,55.06,15018.0,39.0212,39.0495,39.0141,39.0353,15018.0
2017-08-01 13:10:00,55.06,55.17,55.06,55.17,24171.0,39.0353,39.1133,39.0353,39.1133,24171.0
2017-08-01 13:20:00,55.17,55.18,55.14,55.18,16447.0,39.1133,39.1204,39.0921,39.1204,16447.0
2017-08-01 13:30:00,55.17,55.18,55.13,55.13,24018.0,39.1133,39.1204,39.085,39.085,24018.0
2017-08-01 13:40:00,55.14,55.15,55.08,55.13,22417.0,39.0921,39.0992,39.0495,39.085,22417.0
2017-08-01 13:50:00,55.13,55.17,55.1,55.16,21174.0,39.085,39.1133,39.0637,39.1062,21174.0
2017-08-01 14:00:00,55.16,55.2,55.15,55.2,31001.0,39.1062,39.1346,39.0992,39.1346,31001.0
2017-08-01 14:10:00,55.2,55.2,55.14,55.16,25523.0,39.1346,39.1346,39.0921,39.1062,25523.0
2017-08-01 14:20:00,55.17,55.21,55.16,55.2,24324.0,39.1133,39.1417,39.1062,39.1346,24324.0
2017-08-01 14:30:00,55.2,55.27,55.2,55.26,24154.0,39.1346,39.1842,39.1346,39.1771,24154.0
2017-08-01 14:40:00,55.26,55.27,55.21,55.23,26795.0,39.1771,39.1842,39.1417,39.1559,26795.0
2017-08-01 14:50:00,55.22,55.31,55.21,55.3,23653.0,39.1488,39.2126,39.1417,39.2055,23653.0
2017-08-01 15:00:00,55.3,55.33,55.27,55.32,34523.0,39.2055,39.2268,39.1842,39.2197,34523.0
2017-08-01 15:10:00,55.32,55.39,55.31,55.36,64837.0,39.2197,39.2693,39.2126,39.248,64837.0
2017-08-01 15:20:00,55.35,55.36,55.28,55.36,53130.0,39.2409,39.248,39.1913,39.248,53130.0
2017-08-01 15:30:00,55.36,55.41,55.35,55.39,84557.0,39.248,39.2835,39.2409,39.2693,84557.0
2017-08-01 15:40:00,55.39,55.49,55.39,55.41,89809.0,39.2693,39.3402,39.2693,39.2835,89809.0
2017-08-01 15:50:00,55.42,55.56,55.33,55.35,451172.0,39.2906,39.3898,39.2268,39.2409,451172.0
2017-08-02 09:30:00,55.16,55.29,55.1,55.16,19666.0,39.1062,39.1984,39.0637,39.1062,19666.0
2017-08-02 09:40:00,55.16,55.18,54.92,54.96,15956.0,39.1062,39.1204,38.9361,38.9645,15956.0
2017-08-02 09:50:00,54.93,54.97,54.78,54.8,58153.0,38.9432,38.9715,38.8368,38.851,58153.0
2017-08-02 10:00:00,54.8,54.8,54.67,54.68,60206.0,38.851,38.851,38.7589,38.7659,60206.0
2017-08-02 10:10:00,54.69,54.79,54.59,54.67,43760.0,38.773,38.8439,38.7021,38.7589,43760.0
2017-08-02 10:20:00,54.64,54.77,54.62,54.64,29824.0,38.7376,38.8297,38.7234,38.7376,29824.0
2017-08-02 10:30:00,54.64,54.72,54.52,54.71,40191.0,38.7376,38.7943,38.6525,38.7872,40191.0
2017-08-02 10:40:00,54.71,54.72,54.38,54.41,46083.0,38.7872,38.7943,38.5533,38.5745,46083.0
2017-08-02 10:50:00,54.41,54.49,54.38,54.46,64933.0,38.5745,38.6312,38.5533,38.61,64933.0
2017-08-02 11:00:00,54.47,54.69,54.37,54.69,72486.0,38.6171,38.773,38.5462,38.773,72486.0
2017-08-02 11:10:00,54.68,54.68,54.55,54.58,35468.0,38.7659,38.7659,38.6738,38.695,35468.0
2017-08-02 11:20:00,54.58,54.65,54.48,54.64,38964.0,38.695,38.7447,38.6242,38.7376,38964.0
2017-08-02 11:30:00,54.64,54.66,54.52,54.54,21214.0,38.7376,38.7518,38.6525,38.6667,21214.0
2017-08-02 11:40:00,54.53,54.62,54.53,54.6,11030.0,38.6596,38.7234,38.6596,38.7092,11030.0
2017-08-02 11:50:00,54.6,54.6,54.43,54.46,35560.0,38.7092,38.7092,38.5887,38.61,35560.0
2017-08-02 12:00:00,54.46,54.51,54.39,54.49,35177.0,38.61,38.6454,38.5603,38.6312,35177.0
2017-08-02 12:10:00,54.47,54.47,54.38,54.39,22500.0,38.6171,38.6171,38.5533,38.5603,22500.0
2017-08-02 12:20:00,54.39,54.45,54.36,54.42,61567.0,38.5603,38.6029,38.5391,38.5816,61567.0
2017-08-02 12:30:00,54.41,54.41,54.22,54.23,70970.0,38.5745,38.5745,38.4398,38.4469,70970.0
2017-08-02 12:40:00,54.23,54.29,54.2,54.24,36437.0,38.4469,38.4894,38.4256,38.454,36437.0
2017-08-02 12:50:00,54.24,54.24,54.16,54.24,52490.0,38.454,38.454,38.3973,38.454,52490.0
2017-08-02 13:00:00,54.23,54.35,54.22,54.35,37810.0,38.4469,38.532,38.4398,38.532,37810.0
2017-08-02 13:10:00,54.35,54.38,54.32,54.37,26307.0,38.532,38.5533,38.5107,38.5462,26307.0
2017-08-02 13:20:00,54.36,54.44,54.36,54.42,39755.0,38.5391,38.5958,38.5391,38.5816,39755.0
2017-08-02 13:30:00,54.41,54.42,54.27,54.29,38892.0,38.5745,38.5816,38.4753,38.4894,38892.0
2017-08-02 13:40:00,54.29,54.35,54.27,54.33,56169.0,38.4894,38.532,38.4753,38.5178,56169.0
2017-08-02 13:50:00,54.33,54.34,54.29,54.3,17469.0,38.5178,38.5249,38.4894,38.4965,17469.0
2017-08-02 14:00:00,54.3,54.46,54.29,54.46,46592.0,38.4965,38.61,38.4894,38.61,46592.0
2017-08-02 14:10:00,54.46,54.53,54.46,54.48,22404.0,38.61,38.6596,38.61,38.6242,22404.0
2017-08-02 14:20:00,54.47,54.59,54.46,54.57,34020.0,38.6171,38.7021,38.61,38.688,34020.0
2017-08-02 14:30:00,54.57,54.65,54.52,54.6,45576.0,38.688,38.7447,38.6525,38.7092,45576.0
2017-08-02 14:40:00,54.6,54.6,54.52,54.54,19897.0,38.7092,38.7092,38.6525,38.6667,19897.0
2017-08-02 14:50:00,54.54,54.55,54.47,54.48,12970.0,38.6667,38.6738,38.6171,38.6242,12970.0
2017-08-02 15:00:00,54.47,54.51,54.46,54.49,20752.0,38.6171,38.6454,38.61,38.6312,20752.0
2017-08-02 15:10:00,54.49,54.51,54.46,54.51,31201.0,38.6312,38.6454,38.61,38.6454,31201.0
2017-08-02 15:20:00,54.51,54.57,54.45,54.46,49725.0,38.6454,38.688,38.6029,38.61,49725.0
2017-08-02 15:30:00,54.46,54.51,54.45,54.51,48983.0,38.61,38.6454,38.6029,38.6454,48983.0
2017-08-02 15:40:00,54.52,54.52,54.47,54.52,67645.0,38.6525,38.6525,38.6171,38.6525,67645.0
2017-08-02 15:50:00,54.52,54.55,54.51,54.53,167121.0,38.6525,38.6738,38.6454,38.6596,167121.0
2017-08-03 09:30:00,54.5,54.89,54.19,54.74,162711.0,38.6383,38.9148,38.4186,38.8085,162711.0
2017-08-03 09:40:00,54.75,54.76,54.5,54.57,68733.0,38.8156,38.8227,38.6383,38.688,68733.0
2017-08-03 09:50:00,54.56,54.62,54.4,54.51,87865.0,38.6809,38.7234,38.5674,38.6454,87865.0
2017-08-03 10:00:00,54.55,54.62,54.52,54.6,33437.0,38.6738,38.7234,38.6525,38.7092,33437.0
2017-08-03 10:10:00,54.6,54.6,54.46,54.55,30571.0,38.7092,38.7092,38.61,38.6738,30571.0
2017-08-03 10:20:00,54.55,54.64,54.5,54.64,24455.0,38.6738,38.7376,38.6383,38.7376,24455.0
2017-08-03 10:30:00,54.66,54.72,54.59,54.6,51218.0,38.7518,38.7943,38.7021,38.7092,51218.0
2017-08-03 10:40:00,54.59,54.59,54.5,54.52,29968.0,38.7021,38.7021,38.6383,38.6525,29968.0
2017-08-03 10:50:00,54.51,54.58,54.47,54.58,21317.0,38.6454,38.695,38.6171,38.695,21317.0
2017-08-03 11:00:00,54.58,54.59,54.51,54.55,23062.0,38.695,38.7021,38.6454,38.6738,23062.0
2017-08-03 11:10:00,54.55,54.56,54.38,54.5,22524.0,38.6738,38.6809,38.5533,38.6383,22524.0
2017-08-03 11:20:00,54.49,54.51,54.1,54.13,76979.0,38.6312,38.6454,38.3547,38.376,76979.0
2017-08-03 11:30:00,54.13,54.21,54.09,54.13,64308.0,38.376,38.4327,38.3477,38.376,64308.0
2017-08-03 11:40:00,54.13,54.35,54.11,54.34,31553.0,38.376,38.532,38.3618,38.5249,31553.0
2017-08-03 11:50:00,54.35,54.51,54.27,54.47,81335.0,38.532,38.6454,38.4753,38.6171,81335.0
2017-08-03 12:00:00,54.45,54.46,54.27,54.29,19402.0,38.6029,38.61,38.4753,38.4894,19402.0
2017-08-03 12:10:00,54.29,54.3,54.24,54.28,22200.0,38.4894,38.4965,38.454,38.4824,22200.0
2017-08-03 12:20:00,54.29,54.31,54.2,54.2,22193.0,38.4894,38.5036,38.4256,38.4256,22193.0
2017-08-03 12:30:00,54.19,54.22,54.18,54.2,22997.0,38.4186,38.4398,38.4115,38.4256,22997.0
2017-08-03 12:40:00,54.2,54.2,54.15,54.16,14401.0,38.4256,38.4256,38.3902,38.3973,14401.0
2017-08-03 12:50:00,54.15,54.18,54.15,54.15,13794.0,38.3902,38.4115,38.3902,38.3902,13794.0
2017-08-03 13:00:00,54.15,54.17,54.11,54.12,10417.0,38.3902,38.4044,38.3618,38.3689,10417.0
2017-08-03 13:10:00,54.11,54.13,53.93,54.03,135245.0,38.3618,38.376,38.2342,38.3051,135245.0
2017-08-03 13:20:00,54.03,54.05,53.85,53.94,62562.0,38.3051,38.3193,38.1775,38.2413,62562.0
2017-08-03 13:30:00,53.95,53.96,53.84,53.89,59261.0,38.2484,38.2555,38.1704,38.2059,59261.0
2017-08-03 13:40:00,53.89,53.94,53.8,53.8,116089.0,38.2059,38.2413,38.1421,38.1421,116089.0
2017-08-03 13:50:00,53.81,53.92,53.8,53.83,62608.0,38.1491,38.2271,38.1421,38.1633,62608.0
2017-08-03 14:00:00,53.84,53.87,53.78,53.79,64929.0,38.1704,38.1917,38.1279,38.135,64929.0
2017-08-03 14:10:00,53.79,53.86,53.72,53.8,78549.0,38.135,38.1846,38.0853,38.1421,78549.0
2017-08-03 14:20:00,53.8,53.85,53.75,53.78,77542.0,38.1421,38.1775,38.1066,38.1279,77542.0
2017-08-03 14:30:00,53.78,53.79,53.65,53.66,66354.0,38.1279,38.135,38.0357,38.0428,66354.0
2017-08-03 14:40:00,53.66,53.66,53.59,53.62,84349.0,38.0428,38.0428,37.9932,38.0144,84349.0
2017-08-03 14:50:00,53.61,53.62,53.54,53.58,63286.0,38.0074,38.0144,37.9577,37.9861,63286.0
2017-08-03 15:00:00,53.58,53.64,53.57,53.58,87941.0,37.9861,38.0286,37.979,37.9861,87941.0
2017-08-03 15:10:00,53.58,53.66,53.58,53.62,66682.0,37.9861,38.0428,37.9861,38.0144,66682.0
2017-08-03 15:20:00,53.63,53.68,53.59,53.64,135850.0,38.0215,38.057,37.9932,38.0286,135850.0
2017-08-03 15:30:00,53.64,53.64,53.49,53.55,135947.0,38.0286,38.0286,37.9223,37.9648,135947.0
2017-08-03 15:40:00,53.55,53.6,53.49,53.59,135359.0,37.9648,38.0003,37.9223,37.9932,135359.0
2017-08-03 15:50:00,53.59,53.73,53.58,53.66,255652.0,37.9932,38.0924,37.9861,38.0428,255652.0
2017-08-04 09:30:00,53.92,54.1,53.84,54.07,29071.0,38.2271,38.3547,38.1704,38.3335,29071.0
2017-08-04 09:40:00,54.05,54.14,53.94,54.04,25311.0,38.3193,38.3831,38.2413,38.3122,25311.0
2017-08-04 09:50:00,54.01,54.06,53.94,53.96,17949.0,38.2909,38.3264,38.2413,38.2555,17949.0
2017-08-04 10:00:00,53.96,54.08,53.95,54.0,40254.0,38.2555,38.3406,38.2484,38.2839,40254.0
2017-08-04 10:10:00,54.01,54.06,53.97,54.03,48087.0,38.2909,38.3264,38.2626,38.3051,48087.0
2017-08-04 10:20:00,54.02,54.09,54.0,54.09,27427.0,38.298,38.3477,38.2839,38.3477,27427.0
2017-08-04 10:30:00,54.08,54.29,54.08,54.14,44120.0,38.3406,38.4894,38.3406,38.3831,44120.0
2017-08-04 10:40:00,54.13,54.29,54.1,54.27,27222.0,38.376,38.4894,38.3547,38.4753,27222.0
2017-08-04 10:50:00,54.27,54.31,54.14,54.18,27934.0,38.4753,38.5036,38.3831,38.4115,27934.0
2017-08-04 11:00:00,54.17,54.24,54.14,54.23,39229.0,38.4044,38.454,38.3831,38.4469,39229.0
2017-08-04 11:10:00,54.22,54.32,54.2,54.24,34678.0,38.4398,38.5107,38.4256,38.454,34678.0
2017-08-04 11:20:00,54.24,54.24,54.16,54.2,16872.0,38.454,38.454,38.3973,38.4256,16872.0
2017-08-04 11:30:00,54.2,54.21,54.15,54.18,10116.0,38.4256,38.4327,38.3902,38.4115,10116.0
2017-08-04 11:40:00,54.18,54.28,54.18,54.22,25104.0,38.4115,38.4824,38.4115,38.4398,25104.0
2017-08-04 11:50:00,54.2,54.3,54.12,54.14,32140.0,38.4256,38.4965,38.3689,38.3831,32140.0
2017-08-04 12:00:00,54.14,54.21,54.13,54.18,14656.0,38.3831,38.4327,38.376,38.4115,14656.0
2017-08-04 12:10:00,54.17,54.21,54.15,54.16,17988.0,38.4044,38.4327,38.3902,38.3973,17988.0
2017-08-04 12:20:00,54.16,54.17,54.1,54.16,22839.0,38.3973,38.4044,38.3547,38.3973,22839.0
2017-08-04 12:30:00,54.16,54.17,54.13,54.14,15131.0,38.3973,38.4044,38.376,38.3831,15131.0
2017-08-04 12:40:00,54.15,54.16,54.1,54.11,8876.0,38.3902,38.3973,38.3547,38.3618,8876.0
2017-08-04 12:50:00,54.11,54.12,54.06,54.06,15804.0,38.3618,38.3689,38.3264,38.3264,15804.0
2017-08-04 13:00:00,54.07,54.09,54.05,54.08,15514.0,38.3335,38.3477,38.3193,38.3406,15514.0
2017-08-04 13:10:00,54.08,54.1,54.01,54.01,13192.0,38.3406,38.3547,38.2909,38.2909,13192.0
2017-08-04 13:20:00,54.01,54.04,54.0,54.01,16508.0,38.2909,38.3122,38.2839,38.2909,16508.0
2017-08-04 13:30:00,54.01,54.05,54.0,54.01,19433.0,38.2909,38.3193,38.2839,38.2909,19433.0
2017-08-04 13:40:00,54.01,54.03,53.97,53.98,19072.0,38.2909,38.3051,38.2626,38.2697,19072.0
2017-08-04 13:50:00,53.99,53.99,53.92,53.96,11107.0,38.2768,38.2768,38.2271,38.2555,11107.0
2017-08-04 14:00:00,53.95,53.99,53.87,53.89,22576.0,38.2484,38.2768,38.1917,38.2059,22576.0
2017-08-04 14:10:00,53.89,53.9,53.86,53.86,19862.0,38.2059,38.213,38.1846,38.1846,19862.0
2017-08-04 14:20:00,53.85,53.89,53.83,53.88,23279.0,38.1775,38.2059,38.1633,38.1988,23279.0
2017-08-04 14:30:00,53.87,53.89,53.84,53.87,15306.0,38.1917,38.2059,38.1704,38.1917,15306.0
2017-08-04 14:40:00,53.87,53.89,53.83,53.86,16891.0,38.1917,38.2059,38.1633,38.1846,16891.0
2017-08-04 14:50:00,53.86,53.86,53.77,53.77,28461.0,38.1846,38.1846,38.1208,38.1208,28461.0
2017-08-04 15:00:00,53.77,53.8,53.74,53.75,25076.0,38.1208,38.1421,38.0995,38.1066,25076.0
2017-08-04 15:10:00,53.75,53.81,53.74,53.79,27777.0,38.1066,38.1491,38.0995,38.135,27777.0
2017-08-04 15:20:00,53.79,53.82,53.76,53.76,24489.0,38.135,38.1562,38.1137,38.1137,24489.0
2017-08-04 15:30:00,53.77,53.85,53.76,53.84,54228.0,38.1208,38.1775,38.1137,38.1704,54228.0
2017-08-04 15:40:00,53.83,53.9,53.83,53.87,61048.0,38.1633,38.213,38.1633,38.1917,61048.0
2017-08-04 15:50:00,53.87,53.93,53.84,53.91,162124.0,38.1917,38.2342,38.1704,38.22,162124.0
2017-08-07 09:30:00,54.02,54.2,53.99,54.2,47059.0,38.298,38.4256,38.2768,38.4256,47059.0
2017-08-07 09:40:00,54.18,54.26,54.05,54.21,28159.0,38.4115,38.4682,38.3193,38.4327,28159.0
2017-08-07 09:50:00,54.2,54.25,54.09,54.09,21142.0,38.4256,38.4611,38.3477,38.3477,21142.0
2017-08-07 10:00:00,54.09,54.09,53.95,53.96,49300.0,38.3477,38.3477,38.2484,38.2555,49300.0
2017-08-07 10:10:00,53.96,54.08,53.91,53.92,38390.0,38.2555,38.3406,38.22,38.2271,38390.0
2017-08-07 10:20:00,53.92,53.93,53.8,53.83,39204.0,38.2271,38.2342,38.1421,38.1633,39204.0
2017-08-07 10:30:00,53.83,54.04,53.82,54.04,31067.0,38.1633,38.3122,38.1562,38.3122,31067.0
2017-08-07 10:40:00,54.03,54.18,54.01,54.09,61580.0,38.3051,38.4115,38.2909,38.3477,61580.0
2017-08-07 10:50:00,54.05,54.16,54.05,54.1,25818.0,38.3193,38.3973,38.3193,38.3547,25818.0
2017-08-07 11:00:00,54.08,54.08,54.03,54.03,16305.0,38.3406,38.3406,38.3051,38.3051,16305.0
2017-08-07 11:10:00,54.04,54.05,53.99,53.99,16793.0,38.3122,38.3193,38.2768,38.2768,16793.0
2017-08-07 11:20:00,53.99,54.0,53.95,53.97,16804.0,38.2768,38.2839,38.2484,38.2626,16804.0
2017-08-07 11:30:00,53.95,53.96,53.87,53.95,15039.0,38.2484,38.2555,38.1917,38.2484,15039.0
2017-08-07 11:40:00,53.95,54.08,53.94,54.07,15792.0,38.2484,38.3406,38.2413,38.3335,15792.0
2017-08-07 11:50:00,54.05,54.15,54.05,54.09,17424.0,38.3193,38.3902,38.3193,38.3477,17424.0
2017-08-07 12:00:00,54.09,54.19,54.07,54.12,14194.0,38.3477,38.4186,38.3335,38.3689,14194.0
2017-08-07 12:10:00,54.12,54.14,54.1,54.11,18689.0,38.3689,38.3831,38.3547,38.3618,18689.0
2017-08-07 12:20:00,54.11,54.13,54.03,54.07,39284.0,38.3618,38.376,38.3051,38.3335,39284.0
2017-08-07 12:30:00,54.08,54.08,54.06,54.08,8365.0,38.3406,38.3406,38.3264,38.3406,8365.0
2017-08-07 12:40:00,54.08,54.1,54.06,54.08,15097.0,38.3406,38.3547,38.3264,38.3406,15097.0
2017-08-07 12:50:00,54.07,54.12,54.06,54.12,35681.0,38.3335,38.3689,38.3264,38.3689,35681.0
2017-08-07 13:00:00,54.11,54.13,54.05,54.06,30444.0,38.3618,38.376,38.3193,38.3264,30444.0
2017-08-07 13:10:00,54.06,54.07,54.01,54.05,21434.0,38.3264,38.3335,38.2909,38.3193,21434.0
2017-08-07 13:20:00,54.06,54.25,54.05,54.25,33932.0,38.3264,38.4611,38.3193,38.4611,33932.0
2017-08-07 13:30:00,54.24,54.27,54.19,54.25,39722.0,38.454,38.4753,38.4186,38.4611,39722.0
2017-08-07 13:40:00,54.25,54.3,54.24,54.29,32527.0,38.4611,38.4965,38.454,38.4894,32527.0
2017-08-07 13:50:00,54.29,54.3,54.25,54.26,21865.0,38.4894,38.4965,38.4611,38.4682,21865.0
2017-08-07 14:00:00,54.26,54.31,54.25,54.28,32936.0,38.4682,38.5036,38.4611,38.4824,32936.0
2017-08-07 14:10:00,54.28,54.32,54.24,54.3,21408.0,38.4824,38.5107,38.454,38.4965,21408.0
2017-08-07 14:20:00,54.3,54.32,54.27,54.3,20544.0,38.4965,38.5107,38.4753,38.4965,20544.0
2017-08-07 14:30:00,54.3,54.33,54.26,54.3,25004.0,38.4965,38.5178,38.4682,38.4965,25004.0
2017-08-07 14:40:00,54.31,54.33,54.28,54.31,19512.0,38.5036,38.5178,38.4824,38.5036,19512.0
2017-08-07 14:50:00,54.3,54.34,54.29,54.32,40505.0,38.4965,38.5249,38.4894,38.5107,40505.0
2017-08-07 15:00:00,54.32,54.34,54.28,54.34,41911.0,38.5107,38.5249,38.4824,38.5249,41911.0
2017-08-07 15:10:00,54.34,54.46,54.34,54.45,54781.0,38.5249,38.61,38.5249,38.6029,54781.0
2017-08-07 15:20:00,54.44,54.51,54.43,54.48,54571.0,38.5958,38.6454,38.5887,38.6242,54571.0
2017-08-07 15:30:00,54.48,54.48,54.38,54.39,41411.0,38.6242,38.6242,38.5533,38.5603,41411.0
2017-08-07 15:40:00,54.38,54.39,54.31,54.34,45857.0,38.5533,38.5603,38.5036,38.5249,45857.0
2017-08-07 15:50:00,54.34,54.34,54.3,54.3,101076.0,38.5249,38.5249,38.4965,38.4965,101076.0
2017-08-08 09:30:00,54.3,54.37,54.14,54.14,29503.0,38.4965,38.5462,38.3831,38.3831,29503.0
2017-08-08 09:40:00,54.15,54.22,54.1,54.15,11809.0,38.3902,38.4398,38.3547,38.3902,11809.0
2017-08-08 09:50:00,54.15,54.25,54.15,54.19,10636.0,38.3902,38.4611,38.3902,38.4186,10636.0
2017-08-08 10:00:00,54.23,54.25,54.18,54.19,10617.0,38.4469,38.4611,38.4115,38.4186,10617.0
2017-08-08 10:10:00,54.2,54.34,54.19,54.32,22688.0,38.4256,38.5249,38.4186,38.5107,22688.0
2017-08-08 10:20:00,54.34,54.37,54.19,54.21,24581.0,38.5249,38.5462,38.4186,38.4327,24581.0
2017-08-08 10:30:00,54.19,54.21,54.1,54.11,23098.0,38.4186,38.4327,38.3547,38.3618,23098.0
2017-08-08 10:40:00,54.11,54.11,53.98,54.09,30386.0,38.3618,38.3618,38.2697,38.3477,30386.0
2017-08-08 10:50:00,54.1,54.21,54.05,54.2,30966.0,38.3547,38.4327,38.3193,38.4256,30966.0
2017-08-08 11:00:00,54.21,54.25,54.2,54.24,9843.0,38.4327,38.4611,38.4256,38.454,9843.0
2017-08-08 11:10:00,54.25,54.25,54.16,54.17,12742.0,38.4611,38.4611,38.3973,38.4044,12742.0
2017-08-08 11:20:00,54.17,54.23,54.15,54.17,31510.0,38.4044,38.4469,38.3902,38.4044,31510.0
2017-08-08 11:30:00,54.17,54.2,54.14,54.17,38664.0,38.4044,38.4256,38.3831,38.4044,38664.0
2017-08-08 11:40:00,54.17,54.2,54.15,54.19,10671.0,38.4044,38.4256,38.3902,38.4186,10671.0
2017-08-08 11:50:00,54.2,54.28,54.19,54.27,11176.0,38.4256,38.4824,38.4186,38.4753,11176.0
2017-08-08 12:00:00,54.28,54.31,54.26,54.29,13172.0,38.4824,38.5036,38.4682,38.4894,13172.0
2017-08-08 12:10:00,54.29,54.3,54.23,54.23,14557.0,38.4894,38.4965,38.4469,38.4469,14557.0
2017-08-08 12:20:00,54.24,54.24,54.15,54.19,23951.0,38.454,38.454,38.3902,38.4186,23951.0
2017-08-08 12:30:00,54.18,54.19,54.13,54.14,9446.0,38.4115,38.4186,38.376,38.3831,9446.0
2017-08-08 12:40:00,54.12,54.15,54.03,54.04,24318.0,38.3689,38.3902,38.3051,38.3122,24318.0
2017-08-08 12:50:00,54.03,54.03,53.97,53.99,31182.0,38.3051,38.3051,38.2626,38.2768,31182.0
2017-08-08 13:00:00,53.98,54.04,53.98,54.04,17376.0,38.2697,38.3122,38.2697,38.3122,17376.0
2017-08-08 13:10:00,54.04,54.2,54.03,54.2,28334.0,38.3122,38.4256,38.3051,38.4256,28334.0
2017-08-08 13:20:00,54.19,54.25,54.13,54.14,29623.0,38.4186,38.4611,38.376,38.3831,29623.0
2017-08-08 13:30:00,54.13,54.13,54.07,54.08,50890.0,38.376,38.376,38.3335,38.3406,50890.0
2017-08-08 13:40:00,54.08,54.19,54.07,54.19,18606.0,38.3406,38.4186,38.3335,38.4186,18606.0
2017-08-08 13:50:00,54.19,54.22,54.16,54.18,28889.0,38.4186,38.4398,38.3973,38.4115,28889.0
2017-08-08 14:00:00,54.17,54.17,54.09,54.12,19181.0,38.4044,38.4044,38.3477,38.3689,19181.0
2017-08-08 14:10:00,54.11,54.21,54.11,54.19,25742.0,38.3618,38.4327,38.3618,38.4186,25742.0
2017-08-08 14:20:00,54.19,54.2,54.17,54.18,20180.0,38.4186,38.4256,38.4044,38.4115,20180.0
2017-08-08 14:30:00,54.18,54.18,54.16,54.18,20738.0,38.4115,38.4115,38.3973,38.4115,20738.0
2017-08-08 14:40:00,54.17,54.17,54.07,54.08,29757.0,38.4044,38.4044,38.3335,38.3406,29757.0
2017-08-08 14:50:00,54.08,54.15,54.08,54.13,41506.0,38.3406,38.3902,38.3406,38.376,41506.0
2017-08-08 15:00:00,54.14,54.18,54.08,54.16,104323.0,38.3831,38.4115,38.3406,38.3973,104323.0
2017-08-08 15:10:00,54.16,54.17,54.09,54.1,32481.0,38.3973,38.4044,38.3477,38.3547,32481.0
2017-08-08 15:20:00,54.1,54.12,53.98,54.01,39088.0,38.3547,38.3689,38.2697,38.2909,39088.0
2017-08-08 15:30:00,54.02,54.04,53.93,53.98,65197.0,38.298,38.3122,38.2342,38.2697,65197.0
2017-08-08 15:40:00,53.98,54.05,53.96,53.98,74089.0,38.2697,38.3193,38.2555,38.2697,74089.0
2017-08-08 15:50:00,53.98,53.99,53.92,53.98,142779.0,38.2697,38.2768,38.2271,38.2697,142779.0
2017-08-09 09:30:00,53.75,54.0,53.68,53.77,66295.0,38.1066,38.2839,38.057,38.1208,66295.0
2017-08-09 09:40:00,53.77,53.77,53.55,53.62,64388.0,38.1208,38.1208,37.9648,38.0144,64388.0
2017-08-09 09:50:00,53.62,53.69,53.58,53.68,53594.0,38.0144,38.0641,37.9861,38.057,53594.0
2017-08-09 10:00:00,53.69,53.71,53.45,53.6,50475.0,38.0641,38.0783,37.8939,38.0003,50475.0
2017-08-09 10:10:00,53.61,53.82,53.61,53.81,50176.0,38.0074,38.1562,38.0074,38.1491,50176.0
2017-08-09 10:20:00,53.8,53.8,53.6,53.6,25351.0,38.1421,38.1421,38.0003,38.0003,25351.0
2017-08-09 10:30:00,53.6,53.66,53.51,53.52,40794.0,38.0003,38.0428,37.9365,37.9435,40794.0
2017-08-09 10:40:00,53.52,53.59,53.5,53.56,27062.0,37.9435,37.9932,37.9294,37.9719,27062.0
2017-08-09 10:50:00,53.55,53.61,53.5,53.57,27160.0,37.9648,38.0074,37.9294,37.979,27160.0
2017-08-09 11:00:00,53.55,53.57,53.49,53.52,23089.0,37.9648,37.979,37.9223,37.9435,23089.0
2017-08-09 11:10:00,53.51,53.54,53.47,53.5,23420.0,37.9365,37.9577,37.9081,37.9294,23420.0
2017-08-09 11:20:00,53.5,53.59,53.5,53.55,24625.0,37.9294,37.9932,37.9294,37.9648,24625.0
2017-08-09 11:30:00,53.53,53.56,53.47,53.54,30931.0,37.9506,37.9719,37.9081,37.9577,30931.0
2017-08-09 11:40:00,53.54,53.57,53.47,53.47,27438.0,37.9577,37.979,37.9081,37.9081,27438.0
2017-08-09 11:50:00,53.46,53.65,53.46,53.63,27454.0,37.901,38.0357,37.901,38.0215,27454.0
2017-08-09 12:00:00,53.63,53.65,53.58,53.59,17487.0,38.0215,38.0357,37.9861,37.9932,17487.0
2017-08-09 12:10:00,53.58,53.59,53.5,53.51,21740.0,37.9861,37.9932,37.9294,37.9365,21740.0
2017-08-09 12:20:00,53.52,53.61,53.51,53.54,13001.0,37.9435,38.0074,37.9365,37.9577,13001.0
2017-08-09 12:30:00,53.54,53.54,53.46,53.47,29331.0,37.9577,37.9577,37.901,37.9081,29331.0
2017-08-09 12:40:00,53.46,53.5,53.45,53.48,20019.0,37.901,37.9294,37.8939,37.9152,20019.0
2017-08-09 12:50:00,53.47,53.48,53.45,53.47,12841.0,37.9081,37.9152,37.8939,37.9081,12841.0
2017-08-09 13:00:00,53.47,53.5,53.47,53.49,12055.0,37.9081,37.9294,37.9081,37.9223,12055.0
2017-08-09 13:10:00,53.48,53.52,53.48,53.5,19535.0,37.9152,37.9435,37.9152,37.9294,19535.0
2017-08-09 13:20:00,53.5,53.56,53.48,53.55,35619.0,37.9294,37.9719,37.9152,37.9648,35619.0
2017-08-09 13:30:00,53.55,53.58,53.53,53.55,23684.0,37.9648,37.9861,37.9506,37.9648,23684.0
2017-08-09 13:40:00,53.55,53.62,53.54,53.58,24339.0,37.9648,38.0144,37.9577,37.9861,24339.0
2017-08-09 13:50:00,53.59,53.59,53.44,53.45,33306.0,37.9932,37.9932,37.8868,37.8939,33306.0
2017-08-09 14:00:00,53.44,53.44,53.29,53.31,36244.0,37.8868,37.8868,37.7805,37.7947,36244.0
2017-08-09 14:10:00,53.31,53.31,53.2,53.23,44596.0,37.7947,37.7947,37.7167,37.738,44596.0
2017-08-09 14:20:00,53.23,53.25,53.17,53.18,58694.0,37.738,37.7521,37.6954,37.7025,58694.0
2017-08-09 14:30:00,53.18,53.18,53.07,53.14,43857.0,37.7025,37.7025,37.6245,37.6741,43857.0
2017-08-09 14:40:00,53.15,53.26,53.15,53.19,32160.0,37.6812,37.7592,37.6812,37.7096,32160.0
2017-08-09 14:50:00,53.19,53.3,53.18,53.29,35900.0,37.7096,37.7876,37.7025,37.7805,35900.0
2017-08-09 15:00:00,53.28,53.31,53.19,53.22,23821.0,37.7734,37.7947,37.7096,37.7309,23821.0
2017-08-09 15:10:00,53.21,53.35,53.2,53.34,37279.0,37.7238,37.823,37.7167,37.8159,37279.0
2017-08-09 15:20:00,53.34,53.38,53.31,53.37,32312.0,37.8159,37.8443,37.7947,37.8372,32312.0
2017-08-09 15:30:00,53.37,53.41,53.32,53.4,58690.0,37.8372,37.8656,37.8018,37.8585,58690.0
2017-08-09 15:40:00,53.4,53.42,53.37,53.42,84378.0,37.8585,37.8727,37.8372,37.8727,84378.0
2017-08-09 15:50:00,53.42,53.44,53.36,53.42,154637.0,37.8727,37.8868,37.8301,37.8727,154637.0
2017-08-10 09:30:00,53.31,53.41,53.21,53.21,28299.0,37.7947,37.8656,37.7238,37.7238,28299.0
2017-08-10 09:40:00,53.19,53.23,53.08,53.09,39529.0,37.7096,37.738,37.6316,37.6387,39529.0
2017-08-10 09:50:00,53.08,53.17,52.86,52.86,65734.0,37.6316,37.6954,37.4756,37.4756,65734.0
2017-08-10 10:00:00,52.85,52.85,52.55,52.73,55456.0,37.4685,37.4685,37.2559,37.3835,55456.0
2017-08-10 10:10:00,52.71,52.74,52.57,52.72,57774.0,37.3693,37.3906,37.27,37.3764,57774.0
2017-08-10 10:20:00,52.74,52.88,52.7,52.87,34291.0,37.3906,37.4898,37.3622,37.4827,34291.0
2017-08-10 10:30:00,52.89,52.91,52.81,52.84,40360.0,37.4969,37.5111,37.4402,37.4615,40360.0
2017-08-10 10:40:00,52.84,52.86,52.76,52.81,33348.0,37.4615,37.4756,37.4047,37.4402,33348.0
2017-08-10 10:50:00,52.8,52.82,52.68,52.73,96839.0,37.4331,37.4473,37.348,37.3835,96839.0
2017-08-10 11:00:00,52.72,52.87,52.68,52.86,28403.0,37.3764,37.4827,37.348,37.4756,28403.0
2017-08-10 11:10:00,52.86,52.89,52.79,52.8,18852.0,37.4756,37.4969,37.426,37.4331,18852.0
2017-08-10 11:20:00,52.8,52.82,52.68,52.72,54622.0,37.4331,37.4473,37.348,37.3764,54622.0
2017-08-10 11:30:00,52.74,52.78,52.68,52.78,33849.0,37.3906,37.4189,37.348,37.4189,33849.0
2017-08-10 11:40:00,52.79,52.79,52.74,52.74,25185.0,37.426,37.426,37.3906,37.3906,25185.0
2017-08-10 11:50:00,52.74,52.77,52.7,52.76,22264.0,37.3906,37.4118,37.3622,37.4047,22264.0
2017-08-10 12:00:00,52.75,52.75,52.63,52.67,48034.0,37.3976,37.3976,37.3126,37.3409,48034.0
2017-08-10 12:10:00,52.68,52.74,52.64,52.65,28782.0,37.348,37.3906,37.3197,37.3268,28782.0
2017-08-10 12:20:00,52.65,52.7,52.64,52.66,27879.0,37.3268,37.3622,37.3197,37.3338,27879.0
2017-08-10 12:30:00,52.68,52.69,52.46,52.48,68245.0,37.348,37.3551,37.1921,37.2062,68245.0
2017-08-10 12:40:00,52.49,52.53,52.47,52.51,29965.0,37.2133,37.2417,37.1991,37.2275,29965.0
2017-08-10 12:50:00,52.51,52.59,52.46,52.57,28869.0,37.2275,37.2842,37.1921,37.27,28869.0
2017-08-10 13:00:00,52.58,52.65,52.56,52.57,64836.0,37.2771,37.3268,37.2629,37.27,64836.0
2017-08-10 13:10:00,52.56,52.62,52.55,52.62,23666.0,37.2629,37.3055,37.2559,37.3055,23666.0
2017-08-10 13:20:00,52.62,52.69,52.61,52.63,31334.0,37.3055,37.3551,37.2984,37.3126,31334.0
2017-08-10 13:30:00,52.62,52.63,52.54,52.58,30137.0,37.3055,37.3126,37.2488,37.2771,30137.0
2017-08-10 13:40:00,52.57,52.57,52.46,52.47,30166.0,37.27,37.27,37.1921,37.1991,30166.0
2017-08-10 13:50:00,52.47,52.47,52.33,52.46,61436.0,37.1991,37.1991,37.0999,37.1921,61436.0
2017-08-10 14:00:00,52.46,52.47,52.37,52.43,28057.0,37.1921,37.1991,37.1282,37.1708,28057.0
2017-08-10 14:10:00,52.43,52.61,52.43,52.6,39948.0,37.1708,37.2984,37.1708,37.2913,39948.0
2017-08-10 14:20:00,52.61,52.67,52.58,52.61,32572.0,37.2984,37.3409,37.2771,37.2984,32572.0
2017-08-10 14:30:00,52.61,52.7,52.57,52.57,64683.0,37.2984,37.3622,37.27,37.27,64683.0
2017-08-10 14:40:00,52.57,52.61,52.49,52.55,55174.0,37.27,37.2984,37.2133,37.2559,55174.0
2017-08-10 14:50:00,52.56,52.56,52.45,52.48,48660.0,37.2629,37.2629,37.185,37.2062,48660.0
2017-08-10 15:00:00,52.49,52.53,52.43,52.5,59710.0,37.2133,37.2417,37.1708,37.2204,59710.0
2017-08-10 15:10:00,52.5,52.5,52.37,52.41,42858.0,37.2204,37.2204,37.1282,37.1566,42858.0
2017-08-10 15:20:00,52.43,52.45,52.37,52.43,66237.0,37.1708,37.185,37.1282,37.1708,66237.0
2017-08-10 15:30:00,52.44,52.46,52.25,52.29,129009.0,37.1779,37.1921,37.0432,37.0715,129009.0
2017-08-10 15:40:00,52.3,52.35,52.22,52.23,112460.0,37.0786,37.1141,37.0219,37.029,112460.0
2017-08-10 15:50:00,52.24,52.29,52.2,52.21,225100.0,37.0361,37.0715,37.0077,37.0148,225100.0
2017-08-11 09:30:00,51.69,51.89,51.28,51.87,108367.0,36.9684,37.1115,36.6752,37.0972,108367.0
2017-08-11 09:40:00,51.87,52.1,51.86,52.09,35850.0,37.0972,37.2617,37.09,37.2545,35850.0
2017-08-11 09:50:00,52.12,52.14,51.97,52.01,38390.0,37.276,37.2903,37.1687,37.1973,38390.0
2017-08-11 10:00:00,52.01,52.18,51.98,52.11,42871.0,37.1973,37.3189,37.1758,37.2688,42871.0
2017-08-11 10:10:00,52.1,52.24,52.08,52.22,37026.0,37.2617,37.3618,37.2474,37.3475,37026.0
2017-08-11 10:20:00,52.2,52.35,52.2,52.24,73071.0,37.3332,37.4405,37.3332,37.3618,73071.0
2017-08-11 10:30:00,52.25,52.35,52.25,52.33,28878.0,37.3689,37.4405,37.3689,37.4262,28878.0
2017-08-11 10:40:00,52.35,52.39,52.28,52.32,35150.0,37.4405,37.4691,37.3904,37.419,35150.0
2017-08-11 10:50:00,52.32,52.44,52.31,52.43,36374.0,37.419,37.5048,37.4119,37.4977,36374.0
2017-08-11 11:00:00,52.42,52.43,52.26,52.32,53028.0,37.4905,37.4977,37.3761,37.419,53028.0
2017-08-11 11:10:00,52.34,52.53,52.33,52.47,46743.0,37.4333,37.5692,37.4262,37.5263,46743.0
2017-08-11 11:20:00,52.46,52.48,52.37,52.37,43268.0,37.5191,37.5334,37.4548,37.4548,43268.0
2017-08-11 11:30:00,52.36,52.46,52.33,52.36,29565.0,37.4476,37.5191,37.4262,37.4476,29565.0
2017-08-11 11:40:00,52.38,52.52,52.36,52.51,38487.0,37.4619,37.562,37.4476,37.5549,38487.0
2017-08-11 11:50:00,52.52,52.59,52.49,52.54,33265.0,37.562,37.6121,37.5406,37.5764,33265.0
2017-08-11 12:00:00,52.56,52.6,52.51,52.57,35932.0,37.5907,37.6193,37.5549,37.5978,35932.0
2017-08-11 12:10:00,52.57,52.64,52.53,52.56,31743.0,37.5978,37.6479,37.5692,37.5907,31743.0
2017-08-11 12:20:00,52.56,52.6,52.52,52.53,20899.0,37.5907,37.6193,37.562,37.5692,20899.0
2017-08-11 12:30:00,52.52,52.56,52.47,52.51,24146.0,37.562,37.5907,37.5263,37.5549,24146.0
2017-08-11 12:40:00,52.52,52.57,52.47,52.47,23197.0,37.562,37.5978,37.5263,37.5263,23197.0
2017-08-11 12:50:00,52.46,52.47,52.39,52.39,19989.0,37.5191,37.5263,37.4691,37.4691,19989.0
2017-08-11 13:00:00,52.39,52.57,52.38,52.56,19416.0,37.4691,37.5978,37.4619,37.5907,19416.0
2017-08-11 13:10:00,52.55,52.72,52.55,52.68,49651.0,37.5835,37.7051,37.5835,37.6765,49651.0
2017-08-11 13:20:00,52.69,52.72,52.6,52.66,33146.0,37.6836,37.7051,37.6193,37.6622,33146.0
2017-08-11 13:30:00,52.66,52.7,52.62,52.69,48342.0,37.6622,37.6908,37.6336,37.6836,48342.0
2017-08-11 13:40:00,52.69,52.7,52.58,52.67,33820.0,37.6836,37.6908,37.605,37.6693,33820.0
2017-08-11 13:50:00,52.67,52.71,52.61,52.61,34791.0,37.6693,37.6979,37.6264,37.6264,34791.0
2017-08-11 14:00:00,52.61,52.67,52.57,52.57,23256.0,37.6264,37.6693,37.5978,37.5978,23256.0
2017-08-11 14:10:00,52.57,52.62,52.55,52.56,28698.0,37.5978,37.6336,37.5835,37.5907,28698.0
2017-08-11 14:20:00,52.56,52.61,52.5,52.52,35229.0,37.5907,37.6264,37.5477,37.562,35229.0
2017-08-11 14:30:00,52.52,52.52,52.38,52.42,49373.0,37.562,37.562,37.4619,37.4905,49373.0
2017-08-11 14:40:00,52.43,52.48,52.32,52.34,45971.0,37.4977,37.5334,37.419,37.4333,45971.0
2017-08-11 14:50:00,52.34,52.5,52.32,52.45,80171.0,37.4333,37.5477,37.419,37.512,80171.0
2017-08-11 15:00:00,52.47,52.56,52.47,52.52,37450.0,37.5263,37.5907,37.5263,37.562,37450.0
2017-08-11 15:10:00,52.54,52.6,52.52,52.54,42617.0,37.5764,37.6193,37.562,37.5764,42617.0
2017-08-11 15:20:00,52.54,52.62,52.53,52.61,43308.0,37.5764,37.6336,37.5692,37.6264,43308.0
2017-08-11 15:30:00,52.6,52.63,52.52,52.63,75151.0,37.6193,37.6407,37.562,37.6407,75151.0
2017-08-11 15:40:00,52.62,52.66,52.6,52.65,89847.0,37.6336,37.6622,37.6193,37.655,89847.0
2017-08-11 15:50:00,52.64,52.67,52.57,52.6,161535.0,37.6479,37.6693,37.5978,37.6193,161535.0
2017-08-14 09:30:00,53.3,53.42,53.1,53.41,108385.0,38.1199,38.2057,37.9769,38.1986,108385.0
2017-08-14 09:40:00,53.39,53.64,53.32,53.64,155205.0,38.1843,38.3631,38.1342,38.3631,155205.0
2017-08-14 09:50:00,53.64,53.71,53.46,53.71,46532.0,38.3631,38.4131,38.2343,38.4131,46532.0
2017-08-14 10:00:00,53.72,53.9,53.59,53.7,80568.0,38.4203,38.549,38.3273,38.406,80568.0
2017-08-14 10:10:00,53.72,53.75,53.55,53.58,65070.0,38.4203,38.4417,38.2987,38.3202,65070.0
2017-08-14 10:20:00,53.57,53.68,53.54,53.58,50237.0,38.313,38.3917,38.2915,38.3202,50237.0
2017-08-14 10:30:00,53.57,53.62,53.47,53.57,56115.0,38.313,38.3488,38.2415,38.313,56115.0
2017-08-14 10:40:00,53.56,53.7,53.5,53.69,26757.0,38.3058,38.406,38.2629,38.3988,26757.0
2017-08-14 10:50:00,53.68,53.76,53.65,53.71,39155.0,38.3917,38.4489,38.3702,38.4131,39155.0
2017-08-14 11:00:00,53.7,53.77,53.69,53.75,102154.0,38.406,38.456,38.3988,38.4417,102154.0
2017-08-14 11:10:00,53.75,53.76,53.53,53.64,44667.0,38.4417,38.4489,38.2844,38.3631,44667.0
2017-08-14 11:20:00,53.63,53.71,53.61,53.65,41136.0,38.3559,38.4131,38.3416,38.3702,41136.0
2017-08-14 11:30:00,53.65,53.68,53.58,53.58,16827.0,38.3702,38.3917,38.3202,38.3202,16827.0
2017-08-14 11:40:00,53.58,53.67,53.56,53.64,40045.0,38.3202,38.3845,38.3058,38.3631,40045.0
2017-08-14 11:50:00,53.63,53.65,53.53,53.56,17478.0,38.3559,38.3702,38.2844,38.3058,17478.0
2017-08-14 12:00:00,53.56,53.67,53.54,53.65,48132.0,38.3058,38.3845,38.2915,38.3702,48132.0
2017-08-14 12:10:00,53.64,53.71,53.64,53.7,21622.0,38.3631,38.4131,38.3631,38.406,21622.0
2017-08-14 12:20:00,53.71,53.71,53.67,53.69,27838.0,38.4131,38.4131,38.3845,38.3988,27838.0
2017-08-14 12:30:00,53.69,53.71,53.62,53.67,25776.0,38.3988,38.4131,38.3488,38.3845,25776.0
2017-08-14 12:40:00,53.66,53.69,53.63,53.67,19510.0,38.3774,38.3988,38.3559,38.3845,19510.0
2017-08-14 12:50:00,53.66,53.7,53.65,53.68,25829.0,38.3774,38.406,38.3702,38.3917,25829.0
2017-08-14 13:00:00,53.68,53.68,53.62,53.65,19320.0,38.3917,38.3917,38.3488,38.3702,19320.0
2017-08-14 13:10:00,53.65,53.67,53.59,53.64,27667.0,38.3702,38.3845,38.3273,38.3631,27667.0
2017-08-14 13:20:00,53.63,53.65,53.57,53.58,26100.0,38.3559,38.3702,38.313,38.3202,26100.0
2017-08-14 13:30:00,53.59,53.61,53.56,53.57,23905.0,38.3273,38.3416,38.3058,38.313,23905.0
2017-08-14 13:40:00,53.57,53.6,53.54,53.57,28051.0,38.313,38.3345,38.2915,38.313,28051.0
2017-08-14 13:50:00,53.56,53.66,53.56,53.66,14173.0,38.3058,38.3774,38.3058,38.3774,14173.0
2017-08-14 14:00:00,53.65,53.66,53.57,53.57,20302.0,38.3702,38.3774,38.313,38.313,20302.0
2017-08-14 14:10:00,53.57,53.57,53.49,53.52,16261.0,38.313,38.313,38.2558,38.2772,16261.0
2017-08-14 14:20:00,53.52,53.59,53.51,53.59,14455.0,38.2772,38.3273,38.2701,38.3273,14455.0
2017-08-14 14:30:00,53.57,53.58,53.55,53.57,11071.0,38.313,38.3202,38.2987,38.313,11071.0
2017-08-14 14:40:00,53.57,53.58,53.52,53.52,16709.0,38.313,38.3202,38.2772,38.2772,16709.0
2017-08-14 14:50:00,53.51,53.57,53.48,53.55,25281.0,38.2701,38.313,38.2486,38.2987,25281.0
2017-08-14 15:00:00,53.53,53.56,53.52,53.56,19599.0,38.2844,38.3058,38.2772,38.3058,19599.0
2017-08-14 15:10:00,53.55,53.66,53.54,53.65,46613.0,38.2987,38.3774,38.2915,38.3702,46613.0
2017-08-14 15:20:00,53.65,53.78,53.65,53.78,44085.0,38.3702,38.4632,38.3702,38.4632,44085.0
2017-08-14 15:30:00,53.78,53.79,53.62,53.62,62832.0,38.4632,38.4703,38.3488,38.3488,62832.0
2017-08-14 15:40:00,53.63,53.64,53.52,53.61,74359.0,38.3559,38.3631,38.2772,38.3416,74359.0
2017-08-14 15:50:00,53.62,53.7,53.6,53.61,169958.0,38.3488,38.406,38.3345,38.3416,169958.0
2017-08-15 09:30:00,53.66,53.89,53.61,53.88,87357.0,38.3774,38.5419,38.3416,38.5347,87357.0
2017-08-15 09:40:00,53.88,53.96,53.74,53.85,50919.0,38.5347,38.5919,38.4346,38.5133,50919.0
2017-08-15 09:50:00,53.87,53.92,53.81,53.92,20857.0,38.5276,38.5633,38.4846,38.5633,20857.0
2017-08-15 10:00:00,53.91,53.92,53.78,53.87,25902.0,38.5562,38.5633,38.4632,38.5276,25902.0
2017-08-15 10:10:00,53.87,53.9,53.8,53.83,26342.0,38.5276,38.549,38.4775,38.499,26342.0
2017-08-15 10:20:00,53.82,53.85,53.72,53.84,18696.0,38.4918,38.5133,38.4203,38.5061,18696.0
2017-08-15 10:30:00,53.84,53.91,53.77,53.9,78498.0,38.5061,38.5562,38.456,38.549,78498.0
2017-08-15 10:40:00,53.9,53.95,53.87,53.89,90709.0,38.549,38.5848,38.5276,38.5419,90709.0
2017-08-15 10:50:00,53.9,53.92,53.78,53.78,58566.0,38.549,38.5633,38.4632,38.4632,58566.0
2017-08-15 11:00:00,53.77,53.79,53.74,53.78,18581.0,38.456,38.4703,38.4346,38.4632,18581.0
2017-08-15 11:10:00,53.77,53.82,53.75,53.77,20742.0,38.456,38.4918,38.4417,38.456,20742.0
2017-08-15 11:20:00,53.76,53.82,53.74,53.81,26642.0,38.4489,38.4918,38.4346,38.4846,26642.0
2017-08-15 11:30:00,53.8,53.81,53.75,53.76,19693.0,38.4775,38.4846,38.4417,38.4489,19693.0
2017-08-15 11:40:00,53.75,53.76,53.67,53.73,64417.0,38.4417,38.4489,38.3845,38.4274,64417.0
2017-08-15 11:50:00,53.71,53.71,53.62,53.64,39598.0,38.4131,38.4131,38.3488,38.3631,39598.0
2017-08-15 12:00:00,53.64,53.65,53.5,53.59,50543.0,38.3631,38.3702,38.2629,38.3273,50543.0
2017-08-15 12:10:00,53.6,53.6,53.52,53.54,20994.0,38.3345,38.3345,38.2772,38.2915,20994.0
2017-08-15 12:20:00,53.55,53.56,53.5,53.5,13592.0,38.2987,38.3058,38.2629,38.2629,13592.0
2017-08-15 12:30:00,53.51,53.56,53.49,53.51,23441.0,38.2701,38.3058,38.2558,38.2701,23441.0
2017-08-15 12:40:00,53.51,53.57,53.5,53.55,12974.0,38.2701,38.313,38.2629,38.2987,12974.0
2017-08-15 12:50:00,53.55,53.61,53.54,53.56,24113.0,38.2987,38.3416,38.2915,38.3058,24113.0
2017-08-15 13:00:00,53.55,53.61,53.49,53.58,43742.0,38.2987,38.3416,38.2558,38.3202,43742.0
2017-08-15 13:10:00,53.57,53.58,53.49,53.54,22411.0,38.313,38.3202,38.2558,38.2915,22411.0
2017-08-15 13:20:00,53.55,53.57,53.52,53.57,21567.0,38.2987,38.313,38.2772,38.313,21567.0
2017-08-15 13:30:00,53.56,53.59,53.55,53.57,16281.0,38.3058,38.3273,38.2987,38.313,16281.0
2017-08-15 13:40:00,53.57,53.57,53.53,53.57,27567.0,38.313,38.313,38.2844,38.313,27567.0
2017-08-15 13:50:00,53.57,53.59,53.49,53.53,35503.0,38.313,38.3273,38.2558,38.2844,35503.0
2017-08-15 14:00:00,53.54,53.64,53.53,53.63,28473.0,38.2915,38.3631,38.2844,38.3559,28473.0
2017-08-15 14:10:00,53.63,53.64,53.49,53.51,36522.0,38.3559,38.3631,38.2558,38.2701,36522.0
2017-08-15 14:20:00,53.52,53.58,53.49,53.53,72068.0,38.2772,38.3202,38.2558,38.2844,72068.0
2017-08-15 14:30:00,53.52,53.55,53.51,53.53,16688.0,38.2772,38.2987,38.2701,38.2844,16688.0
2017-08-15 14:40:00,53.54,53.55,53.49,53.52,24286.0,38.2915,38.2987,38.2558,38.2772,24286.0
2017-08-15 14:50:00,53.52,53.57,53.48,53.57,30948.0,38.2772,38.313,38.2486,38.313,30948.0
2017-08-15 15:00:00,53.57,53.57,53.49,53.49,44161.0,38.313,38.313,38.2558,38.2558,44161.0
2017-08-15 15:10:00,53.49,53.53,53.44,53.48,54075.0,38.2558,38.2844,38.22,38.2486,54075.0
2017-08-15 15:20:00,53.48,53.5,53.46,53.47,40426.0,38.2486,38.2629,38.2343,38.2415,40426.0
2017-08-15 15:30:00,53.47,53.48,53.45,53.47,54770.0,38.2415,38.2486,38.2272,38.2415,54770.0
2017-08-15 15:40:00,53.47,53.6,53.46,53.6,61534.0,38.2415,38.3345,38.2343,38.3345,61534.0
2017-08-15 15:50:00,53.6,53.6,53.42,53.44,221868.0,38.3345,38.3345,38.2057,38.22,221868.0
2017-08-16 09:30:00,53.92,54.35,53.92,54.22,80337.0,38.5633,38.8709,38.5633,38.7779,80337.0
2017-08-16 09:40:00,54.2,54.49,54.12,54.41,39928.0,38.7636,38.971,38.7064,38.9138,39928.0
2017-08-16 09:50:00,54.43,54.67,54.41,54.64,69415.0,38.9281,39.0997,38.9138,39.0783,69415.0
2017-08-16 10:00:00,54.63,54.64,54.4,54.48,73785.0,39.0711,39.0783,38.9066,38.9638,73785.0
2017-08-16 10:10:00,54.49,54.67,54.48,54.66,82822.0,38.971,39.0997,38.9638,39.0926,82822.0
2017-08-16 10:20:00,54.66,54.68,54.56,54.62,31876.0,39.0926,39.1069,39.021,39.064,31876.0
2017-08-16 10:30:00,54.62,54.62,54.51,54.58,35359.0,39.064,39.064,38.9853,39.0353,35359.0
2017-08-16 10:40:00,54.59,54.78,54.56,54.57,78660.0,39.0425,39.1784,39.021,39.0282,78660.0
2017-08-16 10:50:00,54.57,54.67,54.56,54.61,73182.0,39.0282,39.0997,39.021,39.0568,73182.0
2017-08-16 11:00:00,54.6,54.68,54.54,54.54,36782.0,39.0497,39.1069,39.0067,39.0067,36782.0
2017-08-16 11:10:00,54.53,54.55,54.46,54.48,19054.0,38.9996,39.0139,38.9495,38.9638,19054.0
2017-08-16 11:20:00,54.46,54.49,54.4,54.46,22632.0,38.9495,38.971,38.9066,38.9495,22632.0
2017-08-16 11:30:00,54.46,54.53,54.45,54.52,15932.0,38.9495,38.9996,38.9424,38.9924,15932.0
2017-08-16 11:40:00,54.52,54.57,54.47,54.49,23723.0,38.9924,39.0282,38.9567,38.971,23723.0
2017-08-16 11:50:00,54.48,54.57,54.48,54.53,46145.0,38.9638,39.0282,38.9638,38.9996,46145.0
2017-08-16 12:00:00,54.53,54.65,54.53,54.62,23584.0,38.9996,39.0854,38.9996,39.064,23584.0
2017-08-16 12:10:00,54.61,54.61,54.56,54.59,17350.0,39.0568,39.0568,39.021,39.0425,17350.0
2017-08-16 12:20:00,54.58,54.63,54.53,54.61,19360.0,39.0353,39.0711,38.9996,39.0568,19360.0
2017-08-16 12:30:00,54.62,54.66,54.61,54.65,33215.0,39.064,39.0926,39.0568,39.0854,33215.0
2017-08-16 12:40:00,54.65,54.66,54.55,54.59,38257.0,39.0854,39.0926,39.0139,39.0425,38257.0
2017-08-16 12:50:00,54.58,54.6,54.53,54.6,28171.0,39.0353,39.0497,38.9996,39.0497,28171.0
2017-08-16 13:00:00,54.6,54.62,54.48,54.51,31664.0,39.0497,39.064,38.9638,38.9853,31664.0
2017-08-16 13:10:00,54.5,54.51,54.4,54.47,30994.0,38.9781,38.9853,38.9066,38.9567,30994.0
2017-08-16 13:20:00,54.46,54.52,54.43,54.52,27730.0,38.9495,38.9924,38.9281,38.9924,27730.0
2017-08-16 13:30:00,54.5,54.52,54.43,54.51,47430.0,38.9781,38.9924,38.9281,38.9853,47430.0
2017-08-16 13:40:00,54.49,54.49,54.4,54.42,16518.0,38.971,38.971,38.9066,38.9209,16518.0
2017-08-16 13:50:00,54.42,54.51,54.42,54.49,28811.0,38.9209,38.9853,38.9209,38.971,28811.0
2017-08-16 14:00:00,54.5,54.56,54.47,54.53,34063.0,38.9781,39.021,38.9567,38.9996,34063.0
2017-08-16 14:10:00,54.53,54.55,54.43,54.43,41006.0,38.9996,39.0139,38.9281,38.9281,41006.0
2017-08-16 14:20:00,54.44,54.45,54.31,54.31,87814.0,38.9352,38.9424,38.8422,38.8422,87814.0
2017-08-16 14:30:00,54.31,54.48,54.21,54.45,78289.0,38.8422,38.9638,38.7707,38.9424,78289.0
2017-08-16 14:40:00,54.45,54.49,54.41,54.45,27519.0,38.9424,38.971,38.9138,38.9424,27519.0
2017-08-16 14:50:00,54.45,54.48,54.43,54.43,22209.0,38.9424,38.9638,38.9281,38.9281,22209.0
2017-08-16 15:00:00,54.43,54.46,54.31,54.33,36575.0,38.9281,38.9495,38.8422,38.8565,36575.0
2017-08-16 15:10:00,54.33,54.34,54.24,54.25,41056.0,38.8565,38.8637,38.7922,38.7993,41056.0
2017-08-16 15:20:00,54.25,54.33,54.24,54.31,26783.0,38.7993,38.8565,38.7922,38.8422,26783.0
2017-08-16 15:30:00,54.31,54.39,54.3,54.35,41841.0,38.8422,38.8995,38.8351,38.8709,41841.0
2017-08-16 15:40:00,54.34,54.38,54.31,54.32,57216.0,38.8637,38.8923,38.8422,38.8494,57216.0
2017-08-16 15:50:00,54.32,54.41,54.29,54.4,179295.0,38.8494,38.9138,38.8279,38.9066,179295.0
2017-08-17 09:30:00,54.26,54.39,54.08,54.32,45746.0,38.8065,38.8995,38.6778,38.8494,45746.0
2017-08-17 09:40:00,54.27,54.52,54.27,54.37,41523.0,38.8136,38.9924,38.8136,38.8852,41523.0
2017-08-17 09:50:00,54.41,54.41,54.23,54.28,23500.0,38.9138,38.9138,38.785,38.8208,23500.0
2017-08-17 10:00:00,54.27,54.31,54.17,54.18,36785.0,38.8136,38.8422,38.7421,38.7493,36785.0
2017-08-17 10:10:00,54.18,54.18,54.04,54.08,19952.0,38.7493,38.7493,38.6491,38.6778,19952.0
2017-08-17 10:20:00,54.05,54.12,54.02,54.08,13075.0,38.6563,38.7064,38.6348,38.6778,13075.0
2017-08-17 10:30:00,54.11,54.19,54.06,54.09,38330.0,38.6992,38.7564,38.6634,38.6849,38330.0
2017-08-17 10:40:00,54.06,54.19,54.02,54.15,32689.0,38.6634,38.7564,38.6348,38.7278,32689.0
2017-08-17 10:50:00,54.18,54.26,54.14,54.23,17130.0,38.7493,38.8065,38.7207,38.785,17130.0
2017-08-17 11:00:00,54.23,54.36,54.22,54.33,99073.0,38.785,38.878,38.7779,38.8565,99073.0
2017-08-17 11:10:00,54.34,54.34,54.23,54.23,18402.0,38.8637,38.8637,38.785,38.785,18402.0
2017-08-17 11:20:00,54.23,54.35,54.23,54.31,52661.0,38.785,38.8709,38.785,38.8422,52661.0
2017-08-17 11:30:00,54.31,54.44,54.28,54.42,104153.0,38.8422,38.9352,38.8208,38.9209,104153.0
2017-08-17 11:40:00,54.42,54.74,54.42,54.67,165642.0,38.9209,39.1498,38.9209,39.0997,165642.0
2017-08-17 11:50:00,54.67,54.77,54.44,54.44,67220.0,39.0997,39.1712,38.9352,38.9352,67220.0
2017-08-17 12:00:00,54.44,54.5,54.29,54.29,26129.0,38.9352,38.9781,38.8279,38.8279,26129.0
2017-08-17 12:10:00,54.27,54.34,54.24,54.28,16960.0,38.8136,38.8637,38.7922,38.8208,16960.0
2017-08-17 12:20:00,54.27,54.38,54.24,54.38,27856.0,38.8136,38.8923,38.7922,38.8923,27856.0
2017-08-17 12:30:00,54.37,54.37,54.26,54.29,11554.0,38.8852,38.8852,38.8065,38.8279,11554.0
2017-08-17 12:40:00,54.3,54.3,54.18,54.24,12023.0,38.8351,38.8351,38.7493,38.7922,12023.0
2017-08-17 12:50:00,54.26,54.26,53.99,54.03,29802.0,38.8065,38.8065,38.6134,38.642,29802.0
2017-08-17 13:00:00,54.02,54.09,53.99,54.01,34721.0,38.6348,38.6849,38.6134,38.6277,34721.0
2017-08-17 13:10:00,54.0,54.02,53.95,53.98,32549.0,38.6205,38.6348,38.5848,38.6062,32549.0
2017-08-17 13:20:00,53.99,54.0,53.97,53.98,8349.0,38.6134,38.6205,38.5991,38.6062,8349.0
2017-08-17 13:30:00,53.99,54.08,53.99,54.06,18643.0,38.6134,38.6778,38.6134,38.6634,18643.0
2017-08-17 13:40:00,54.06,54.08,53.99,54.01,11121.0,38.6634,38.6778,38.6134,38.6277,11121.0
2017-08-17 13:50:00,54.01,54.04,53.98,54.04,15896.0,38.6277,38.6491,38.6062,38.6491,15896.0
2017-08-17 14:00:00,54.04,54.07,54.03,54.07,20662.0,38.6491,38.6706,38.642,38.6706,20662.0
2017-08-17 14:10:00,54.06,54.08,53.99,54.0,30140.0,38.6634,38.6778,38.6134,38.6205,30140.0
2017-08-17 14:20:00,54.0,54.14,53.99,54.12,33133.0,38.6205,38.7207,38.6134,38.7064,33133.0
2017-08-17 14:30:00,54.11,54.11,54.06,54.07,26290.0,38.6992,38.6992,38.6634,38.6706,26290.0
2017-08-17 14:40:00,54.07,54.14,54.03,54.14,33308.0,38.6706,38.7207,38.642,38.7207,33308.0
2017-08-17 14:50:00,54.14,54.17,54.08,54.13,26500.0,38.7207,38.7421,38.6778,38.7135,26500.0
2017-08-17 15:00:00,54.14,54.16,54.03,54.1,45634.0,38.7207,38.735,38.642,38.6921,45634.0
2017-08-17 15:10:00,54.12,54.14,54.06,54.09,88450.0,38.7064,38.7207,38.6634,38.6849,88450.0
2017-08-17 15:20:00,54.08,54.16,54.03,54.06,52576.0,38.6778,38.735,38.642,38.6634,52576.0
2017-08-17 15:30:00,54.06,54.14,54.01,54.05,70599.0,38.6634,38.7207,38.6277,38.6563,70599.0
2017-08-17 15:40:00,54.04,54.05,53.92,53.97,97011.0,38.6491,38.6563,38.5633,38.5991,97011.0
2017-08-17 15:50:00,53.96,54.01,53.91,53.95,210646.0,38.5919,38.6277,38.5562,38.5848,210646.0
2017-08-18 09:30:00,53.85,53.85,53.64,53.73,117617.0,38.5133,38.5133,38.3631,38.4274,117617.0
2017-08-18 09:40:00,53.71,53.94,53.68,53.91,23545.0,38.4131,38.5776,38.3917,38.5562,23545.0
2017-08-18 09:50:00,53.92,53.93,53.75,53.78,23693.0,38.5633,38.5705,38.4417,38.4632,23693.0
2017-08-18 10:00:00,53.79,53.93,53.79,53.84,31629.0,38.4703,38.5705,38.4703,38.5061,31629.0
2017-08-18 10:10:00,53.83,53.98,53.8,53.97,33056.0,38.499,38.6062,38.4775,38.5991,33056.0
2017-08-18 10:20:00,53.95,54.05,53.93,53.93,38590.0,38.5848,38.6563,38.5705,38.5705,38590.0
2017-08-18 10:30:00,53.96,54.04,53.88,54.02,47714.0,38.5919,38.6491,38.5347,38.6348,47714.0
2017-08-18 10:40:00,54.03,54.13,54.03,54.12,37306.0,38.642,38.7135,38.642,38.7064,37306.0
2017-08-18 10:50:00,54.12,54.12,54.04,54.07,20836.0,38.7064,38.7064,38.6491,38.6706,20836.0
2017-08-18 11:00:00,54.08,54.13,54.06,54.06,30703.0,38.6778,38.7135,38.6634,38.6634,30703.0
2017-08-18 11:10:00,54.07,54.22,54.05,54.19,33851.0,38.6706,38.7779,38.6563,38.7564,33851.0
2017-08-18 11:20:00,54.19,54.28,54.19,54.25,22686.0,38.7564,38.8208,38.7564,38.7993,22686.0
2017-08-18 11:30:00,54.24,54.31,54.22,54.31,30689.0,38.7922,38.8422,38.7779,38.8422,30689.0
2017-08-18 11:40:00,54.32,54.4,54.3,54.39,34060.0,38.8494,38.9066,38.8351,38.8995,34060.0
2017-08-18 11:50:00,54.38,54.45,54.36,54.36,23323.0,38.8923,38.9424,38.878,38.878,23323.0
2017-08-18 12:00:00,54.37,54.38,54.26,54.26,18302.0,38.8852,38.8923,38.8065,38.8065,18302.0
2017-08-18 12:10:00,54.25,54.29,54.23,54.25,17210.0,38.7993,38.8279,38.785,38.7993,17210.0
2017-08-18 12:20:00,54.25,54.38,54.24,54.35,25354.0,38.7993,38.8923,38.7922,38.8709,25354.0
2017-08-18 12:30:00,54.34,54.38,54.29,54.33,16536.0,38.8637,38.8923,38.8279,38.8565,16536.0
2017-08-18 12:40:00,54.35,54.54,54.35,54.48,58291.0,38.8709,39.0067,38.8709,38.9638,58291.0
2017-08-18 12:50:00,54.47,54.47,54.38,54.39,31506.0,38.9567,38.9567,38.8923,38.8995,31506.0
2017-08-18 13:00:00,54.39,54.41,54.32,54.32,23936.0,38.8995,38.9138,38.8494,38.8494,23936.0
2017-08-18 13:10:00,54.32,54.42,54.27,54.39,48974.0,38.8494,38.9209,38.8136,38.8995,48974.0
2017-08-18 13:20:00,54.39,54.39,54.3,54.31,19646.0,38.8995,38.8995,38.8351,38.8422,19646.0
2017-08-18 13:30:00,54.3,54.31,54.2,54.24,28796.0,38.8351,38.8422,38.7636,38.7922,28796.0
2017-08-18 13:40:00,54.24,54.26,54.21,54.26,12575.0,38.7922,38.8065,38.7707,38.8065,12575.0
2017-08-18 13:50:00,54.26,54.32,54.18,54.19,45623.0,38.8065,38.8494,38.7493,38.7564,45623.0
2017-08-18 14:00:00,54.18,54.24,54.18,54.21,34464.0,38.7493,38.7922,38.7493,38.7707,34464.0
2017-08-18 14:10:00,54.21,54.27,54.21,54.24,30383.0,38.7707,38.8136,38.7707,38.7922,30383.0
2017-08-18 14:20:00,54.23,54.35,54.23,54.34,29068.0,38.785,38.8709,38.785,38.8637,29068.0
2017-08-18 14:30:00,54.33,54.41,54.3,54.39,47183.0,38.8565,38.9138,38.8351,38.8995,47183.0
2017-08-18 14:40:00,54.38,54.38,54.27,54.35,31093.0,38.8923,38.8923,38.8136,38.8709,31093.0
2017-08-18 14:50:00,54.35,54.38,54.28,54.28,30301.0,38.8709,38.8923,38.8208,38.8208,30301.0
2017-08-18 15:00:00,54.28,54.44,54.27,54.42,44860.0,38.8208,38.9352,38.8136,38.9209,44860.0
2017-08-18 15:10:00,54.42,54.42,54.32,54.34,51571.0,38.9209,38.9209,38.8494,38.8637,51571.0
2017-08-18 15:20:00,54.34,54.44,54.33,54.4,63429.0,38.8637,38.9352,38.8565,38.9066,63429.0
2017-08-18 15:30:00,54.4,54.4,54.31,54.36,91481.0,38.9066,38.9066,38.8422,38.878,91481.0
2017-08-18 15:40:00,54.36,54.4,54.31,54.31,103615.0,38.878,38.9066,38.8422,38.8422,103615.0
2017-08-18 15:50:00,54.31,54.34,54.27,54.29,256925.0,38.8422,38.8637,38.8136,38.8279,256925.0
2017-08-21 09:30:00,54.2,54.26,53.94,54.11,97393.0,38.7636,38.8065,38.5776,38.6992,97393.0
2017-08-21 09:40:00,54.1,54.13,53.97,54.13,63065.0,38.6921,38.7135,38.5991,38.7135,63065.0
2017-08-21 09:50:00,54.11,54.13,53.86,53.98,41370.0,38.6992,38.7135,38.5204,38.6062,41370.0
2017-08-21 10:00:00,54.02,54.02,53.78,53.86,30352.0,38.6348,38.6348,38.4632,38.5204,30352.0
2017-08-21 10:10:00,53.88,53.91,53.82,53.82,34968.0,38.5347,38.5562,38.4918,38.4918,34968.0
2017-08-21 10:20:00,53.84,54.02,53.82,54.02,38843.0,38.5061,38.6348,38.4918,38.6348,38843.0
2017-08-21 10:30:00,54.01,54.09,53.96,54.06,32371.0,38.6277,38.6849,38.5919,38.6634,32371.0
2017-08-21 10:40:00,54.05,54.14,54.03,54.03,19853.0,38.6563,38.7207,38.642,38.642,19853.0
2017-08-21 10:50:00,54.03,54.14,54.01,54.1,17127.0,38.642,38.7207,38.6277,38.6921,17127.0
2017-08-21 11:00:00,54.11,54.12,54.02,54.05,16332.0,38.6992,38.7064,38.6348,38.6563,16332.0
2017-08-21 11:10:00,54.06,54.19,54.06,54.19,20334.0,38.6634,38.7564,38.6634,38.7564,20334.0
2017-08-21 11:20:00,54.19,54.25,54.18,54.18,15112.0,38.7564,38.7993,38.7493,38.7493,15112.0
2017-08-21 11:30:00,54.18,54.2,54.14,54.17,13399.0,38.7493,38.7636,38.7207,38.7421,13399.0
2017-08-21 11:40:00,54.16,54.2,54.14,54.17,9449.0,38.735,38.7636,38.7207,38.7421,9449.0
2017-08-21 11:50:00,54.17,54.17,54.07,54.09,16688.0,38.7421,38.7421,38.6706,38.6849,16688.0
2017-08-21 12:00:00,54.1,54.13,53.77,53.79,216398.0,38.6921,38.7135,38.456,38.4703,216398.0
2017-08-21 12:10:00,53.79,53.79,53.57,53.57,73982.0,38.4703,38.4703,38.313,38.313,73982.0
2017-08-21 12:20:00,53.57,53.69,53.54,53.64,36793.0,38.313,38.3988,38.2915,38.3631,36793.0
2017-08-21 12:30:00,53.63,53.64,53.5,53.57,69512.0,38.3559,38.3631,38.2629,38.313,69512.0
2017-08-21 12:40:00,53.56,53.63,53.53,53.53,41805.0,38.3058,38.3559,38.2844,38.2844,41805.0
2017-08-21 12:50:00,53.52,53.58,53.49,53.52,47236.0,38.2772,38.3202,38.2558,38.2772,47236.0
2017-08-21 13:00:00,53.51,53.51,53.38,53.38,32696.0,38.2701,38.2701,38.1771,38.1771,32696.0
2017-08-21 13:10:00,53.38,53.41,53.29,53.31,30777.0,38.1771,38.1986,38.1127,38.1271,30777.0
2017-08-21 13:20:00,53.32,53.33,53.12,53.12,46421.0,38.1342,38.1414,37.9912,37.9912,46421.0
2017-08-21 13:30:00,53.12,53.15,53.02,53.03,32351.0,37.9912,38.0126,37.9196,37.9268,32351.0
2017-08-21 13:40:00,53.03,53.11,53.01,53.08,27085.0,37.9268,37.984,37.9125,37.9626,27085.0
2017-08-21 13:50:00,53.08,53.16,53.03,53.09,35409.0,37.9626,38.0198,37.9268,37.9697,35409.0
2017-08-21 14:00:00,53.07,53.12,53.05,53.09,69996.0,37.9554,37.9912,37.9411,37.9697,69996.0
2017-08-21 14:10:00,53.09,53.11,52.88,52.88,48911.0,37.9697,37.984,37.8195,37.8195,48911.0
2017-08-21 14:20:00,52.88,52.94,52.83,52.84,49032.0,37.8195,37.8624,37.7838,37.7909,49032.0
2017-08-21 14:30:00,52.85,53.0,52.85,52.94,45054.0,37.7981,37.9053,37.7981,37.8624,45054.0
2017-08-21 14:40:00,52.92,53.05,52.92,53.04,30206.0,37.8481,37.9411,37.8481,37.9339,30206.0
2017-08-21 14:50:00,53.04,53.15,53.03,53.12,25517.0,37.9339,38.0126,37.9268,37.9912,25517.0
2017-08-21 15:00:00,53.13,53.16,53.09,53.1,25066.0,37.9983,38.0198,37.9697,37.9769,25066.0
2017-08-21 15:10:00,53.1,53.18,53.09,53.16,36631.0,37.9769,38.0341,37.9697,38.0198,36631.0
2017-08-21 15:20:00,53.17,53.31,53.17,53.28,57518.0,38.0269,38.1271,38.0269,38.1056,57518.0
2017-08-21 15:30:00,53.28,53.28,53.19,53.2,42347.0,38.1056,38.1056,38.0412,38.0484,42347.0
2017-08-21 15:40:00,53.21,53.29,53.18,53.25,75822.0,38.0555,38.1127,38.0341,38.0841,75822.0
2017-08-21 15:50:00,53.25,53.27,53.16,53.19,185505.0,38.0841,38.0984,38.0198,38.0412,185505.0
2017-08-22 09:30:00,53.33,53.47,53.26,53.41,33077.0,38.1414,38.2415,38.0913,38.1986,33077.0
2017-08-22 09:40:00,53.42,53.45,53.33,53.43,16849.0,38.2057,38.2272,38.1414,38.2129,16849.0
2017-08-22 09:50:00,53.44,53.44,53.22,53.22,45703.0,38.22,38.22,38.0627,38.0627,45703.0
2017-08-22 10:00:00,53.23,53.37,53.19,53.32,21159.0,38.0698,38.17,38.0412,38.1342,21159.0
2017-08-22 10:10:00,53.31,53.34,53.19,53.28,19224.0,38.1271,38.1485,38.0412,38.1056,19224.0
2017-08-22 10:20:00,53.29,53.36,53.28,53.31,17853.0,38.1127,38.1628,38.1056,38.1271,17853.0
2017-08-22 10:30:00,53.31,53.39,53.28,53.35,13802.0,38.1271,38.1843,38.1056,38.1557,13802.0
2017-08-22 10:40:00,53.35,53.37,53.29,53.37,22087.0,38.1557,38.17,38.1127,38.17,22087.0
2017-08-22 10:50:00,53.37,53.39,53.33,53.37,35687.0,38.17,38.1843,38.1414,38.17,35687.0
2017-08-22 11:00:00,53.37,53.38,53.28,53.3,19374.0,38.17,38.1771,38.1056,38.1199,19374.0
2017-08-22 11:10:00,53.3,53.32,53.27,53.31,12350.0,38.1199,38.1342,38.0984,38.1271,12350.0
2017-08-22 11:20:00,53.3,53.31,53.27,53.3,9781.0,38.1199,38.1271,38.0984,38.1199,9781.0
2017-08-22 11:30:00,53.31,53.47,53.3,53.46,22144.0,38.1271,38.2415,38.1199,38.2343,22144.0
2017-08-22 11:40:00,53.47,53.57,53.44,53.55,23934.0,38.2415,38.313,38.22,38.2987,23934.0
2017-08-22 11:50:00,53.54,53.54,53.5,53.51,9203.0,38.2915,38.2915,38.2629,38.2701,9203.0
2017-08-22 12:00:00,53.53,53.56,53.51,53.53,16349.0,38.2844,38.3058,38.2701,38.2844,16349.0
2017-08-22 12:10:00,53.54,53.54,53.52,53.52,6652.0,38.2915,38.2915,38.2772,38.2772,6652.0
2017-08-22 12:20:00,53.52,53.53,53.5,53.53,9014.0,38.2772,38.2844,38.2629,38.2844,9014.0
2017-08-22 12:30:00,53.52,53.52,53.47,53.49,8457.0,38.2772,38.2772,38.2415,38.2558,8457.0
2017-08-22 12:40:00,53.49,53.5,53.46,53.49,9582.0,38.2558,38.2629,38.2343,38.2558,9582.0
2017-08-22 12:50:00,53.48,53.49,53.45,53.49,9699.0,38.2486,38.2558,38.2272,38.2558,9699.0
2017-08-22 13:00:00,53.49,53.52,53.47,53.49,7729.0,38.2558,38.2772,38.2415,38.2558,7729.0
2017-08-22 13:10:00,53.5,53.5,53.47,53.48,5819.0,38.2629,38.2629,38.2415,38.2486,5819.0
2017-08-22 13:20:00,53.48,53.49,53.43,53.43,14149.0,38.2486,38.2558,38.2129,38.2129,14149.0
2017-08-22 13:30:00,53.44,53.47,53.43,53.46,12607.0,38.22,38.2415,38.2129,38.2343,12607.0
2017-08-22 13:40:00,53.44,53.45,53.39,53.41,9448.0,38.22,38.2272,38.1843,38.1986,9448.0
2017-08-22 13:50:00,53.4,53.42,53.38,53.4,31108.0,38.1914,38.2057,38.1771,38.1914,31108.0
2017-08-22 14:00:00,53.4,53.43,53.39,53.4,13889.0,38.1914,38.2129,38.1843,38.1914,13889.0
2017-08-22 14:10:00,53.4,53.51,53.39,53.51,12478.0,38.1914,38.2701,38.1843,38.2701,12478.0
2017-08-22 14:20:00,53.51,53.57,53.5,53.55,15400.0,38.2701,38.313,38.2629,38.2987,15400.0
2017-08-22 14:30:00,53.55,53.59,53.53,53.56,14570.0,38.2987,38.3273,38.2844,38.3058,14570.0
2017-08-22 14:40:00,53.56,53.57,53.51,53.53,15406.0,38.3058,38.313,38.2701,38.2844,15406.0
2017-08-22 14:50:00,53.54,53.59,53.52,53.57,13294.0,38.2915,38.3273,38.2772,38.313,13294.0
2017-08-22 15:00:00,53.56,53.56,53.53,53.56,17071.0,38.3058,38.3058,38.2844,38.3058,17071.0
2017-08-22 15:10:00,53.57,53.6,53.55,53.59,18004.0,38.313,38.3345,38.2987,38.3273,18004.0
2017-08-22 15:20:00,53.59,53.62,53.57,53.62,19005.0,38.3273,38.3488,38.313,38.3488,19005.0
2017-08-22 15:30:00,53.62,53.62,53.56,53.56,35138.0,38.3488,38.3488,38.3058,38.3058,35138.0
2017-08-22 15:40:00,53.56,53.67,53.56,53.66,57381.0,38.3058,38.3845,38.3058,38.3774,57381.0
2017-08-22 15:50:00,53.67,53.76,53.64,53.75,216857.0,38.3845,38.4489,38.3631,38.4417,216857.0
2017-08-23 09:30:00,53.46,53.54,53.36,53.51,20503.0,38.2343,38.2915,38.1628,38.2701,20503.0
2017-08-23 09:40:00,53.55,53.77,53.5,53.76,24606.0,38.2987,38.456,38.2629,38.4489,24606.0
2017-08-23 09:50:00,53.74,53.87,53.69,53.82,22189.0,38.4346,38.5276,38.3988,38.4918,22189.0
2017-08-23 10:00:00,53.81,53.85,53.74,53.84,26921.0,38.4846,38.5133,38.4346,38.5061,26921.0
2017-08-23 10:10:00,53.85,53.95,53.83,53.95,25050.0,38.5133,38.5848,38.499,38.5848,25050.0
2017-08-23 10:20:00,53.95,53.96,53.85,53.89,27746.0,38.5848,38.5919,38.5133,38.5419,27746.0
2017-08-23 10:30:00,53.89,53.92,53.84,53.85,25452.0,38.5419,38.5633,38.5061,38.5133,25452.0
2017-08-23 10:40:00,53.86,54.0,53.86,53.97,17759.0,38.5204,38.6205,38.5204,38.5991,17759.0
2017-08-23 10:50:00,53.96,53.98,53.87,53.94,24624.0,38.5919,38.6062,38.5276,38.5776,24624.0
2017-08-23 11:00:00,53.94,54.06,53.94,54.02,21807.0,38.5776,38.6634,38.5776,38.6348,21807.0
2017-08-23 11:10:00,54.03,54.04,53.94,54.0,26584.0,38.642,38.6491,38.5776,38.6205,26584.0
2017-08-23 11:20:00,54.02,54.05,53.99,54.05,17964.0,38.6348,38.6563,38.6134,38.6563,17964.0
2017-08-23 11:30:00,54.05,54.06,53.95,53.98,10278.0,38.6563,38.6634,38.5848,38.6062,10278.0
2017-08-23 11:40:00,54.01,54.05,54.01,54.04,12570.0,38.6277,38.6563,38.6277,38.6491,12570.0
2017-08-23 11:50:00,54.03,54.04,54.01,54.03,7743.0,38.642,38.6491,38.6277,38.642,7743.0
2017-08-23 12:00:00,54.02,54.02,53.96,53.97,16199.0,38.6348,38.6348,38.5919,38.5991,16199.0
2017-08-23 12:10:00,53.97,54.05,53.93,54.04,18678.0,38.5991,38.6563,38.5705,38.6491,18678.0
2017-08-23 12:20:00,54.03,54.05,54.01,54.04,7802.0,38.642,38.6563,38.6277,38.6491,7802.0
2017-08-23 12:30:00,54.03,54.04,53.94,53.95,8235.0,38.642,38.6491,38.5776,38.5848,8235.0
2017-08-23 12:40:00,53.95,54.0,53.94,53.96,19188.0,38.5848,38.6205,38.5776,38.5919,19188.0
2017-08-23 12:50:00,53.96,53.97,53.94,53.96,6928.0,38.5919,38.5991,38.5776,38.5919,6928.0
2017-08-23 13:00:00,53.96,54.02,53.95,54.02,24367.0,38.5919,38.6348,38.5848,38.6348,24367.0
2017-08-23 13:10:00,54.0,54.01,53.92,53.93,11335.0,38.6205,38.6277,38.5633,38.5705,11335.0
2017-08-23 13:20:00,53.92,53.95,53.89,53.93,10514.0,38.5633,38.5848,38.5419,38.5705,10514.0
2017-08-23 13:30:00,53.95,53.97,53.89,53.89,16736.0,38.5848,38.5991,38.5419,38.5419,16736.0
2017-08-23 13:40:00,53.86,53.9,53.82,53.87,13407.0,38.5204,38.549,38.4918,38.5276,13407.0
2017-08-23 13:50:00,53.85,53.87,53.79,53.87,11856.0,38.5133,38.5276,38.4703,38.5276,11856.0
2017-08-23 14:00:00,53.86,53.91,53.85,53.89,18261.0,38.5204,38.5562,38.5133,38.5419,18261.0
2017-08-23 14:10:00,53.88,54.05,53.88,53.99,122174.0,38.5347,38.6563,38.5347,38.6134,122174.0
2017-08-23 14:20:00,53.99,54.0,53.86,53.86,29794.0,38.6134,38.6205,38.5204,38.5204,29794.0
2017-08-23 14:30:00,53.85,53.86,53.78,53.8,21258.0,38.5133,38.5204,38.4632,38.4775,21258.0
2017-08-23 14:40:00,53.8,53.8,53.75,53.76,19347.0,38.4775,38.4775,38.4417,38.4489,19347.0
2017-08-23 14:50:00,53.76,53.77,53.69,53.7,66752.0,38.4489,38.456,38.3988,38.406,66752.0
2017-08-23 15:00:00,53.7,53.73,53.66,53.7,56620.0,38.406,38.4274,38.3774,38.406,56620.0
2017-08-23 15:10:00,53.72,53.72,53.69,53.7,16806.0,38.4203,38.4203,38.3988,38.406,16806.0
2017-08-23 15:20:00,53.7,53.7,53.65,53.65,28883.0,38.406,38.406,38.3702,38.3702,28883.0
2017-08-23 15:30:00,53.66,53.75,53.66,53.75,21487.0,38.3774,38.4417,38.3774,38.4417,21487.0
2017-08-23 15:40:00,53.74,53.76,53.64,53.64,49286.0,38.4346,38.4489,38.3631,38.3631,49286.0
2017-08-23 15:50:00,53.65,53.69,53.63,53.66,111213.0,38.3702,38.3988,38.3559,38.3774,111213.0
2017-08-24 09:30:00,53.59,53.95,53.59,53.61,55505.0,38.3273,38.5848,38.3273,38.3416,55505.0
2017-08-24 09:40:00,53.64,53.8,53.45,53.8,19473.0,38.3631,38.4775,38.2272,38.4775,19473.0
2017-08-24 09:50:00,53.76,53.76,53.46,53.49,23022.0,38.4489,38.4489,38.2343,38.2558,23022.0
2017-08-24 10:00:00,53.48,53.64,53.43,53.46,21789.0,38.2486,38.3631,38.2129,38.2343,21789.0
2017-08-24 10:10:00,53.5,53.55,53.46,53.49,9313.0,38.2629,38.2987,38.2343,38.2558,9313.0
2017-08-24 10:20:00,53.51,53.65,53.49,53.62,12324.0,38.2701,38.3702,38.2558,38.3488,12324.0
2017-08-24 10:30:00,53.65,53.82,53.62,53.75,17968.0,38.3702,38.4918,38.3488,38.4417,17968.0
2017-08-24 10:40:00,53.72,53.74,53.65,53.66,15810.0,38.4203,38.4346,38.3702,38.3774,15810.0
2017-08-24 10:50:00,53.67,53.73,53.66,53.7,10324.0,38.3845,38.4274,38.3774,38.406,10324.0
2017-08-24 11:00:00,53.7,53.7,53.58,53.58,13375.0,38.406,38.406,38.3202,38.3202,13375.0
2017-08-24 11:10:00,53.61,53.65,53.58,53.61,24984.0,38.3416,38.3702,38.3202,38.3416,24984.0
2017-08-24 11:20:00,53.6,53.64,53.48,53.54,14861.0,38.3345,38.3631,38.2486,38.2915,14861.0
2017-08-24 11:30:00,53.53,53.54,53.47,53.5,11881.0,38.2844,38.2915,38.2415,38.2629,11881.0
2017-08-24 11:40:00,53.48,53.56,53.46,53.48,38567.0,38.2486,38.3058,38.2343,38.2486,38567.0
2017-08-24 11:50:00,53.46,53.55,53.45,53.55,14999.0,38.2343,38.2987,38.2272,38.2987,14999.0
2017-08-24 12:00:00,53.55,53.59,53.52,53.53,26197.0,38.2987,38.3273,38.2772,38.2844,26197.0
2017-08-24 12:10:00,53.53,53.58,53.52,53.58,38896.0,38.2844,38.3202,38.2772,38.3202,38896.0
2017-08-24 12:20:00,53.57,53.64,53.56,53.62,5761.0,38.313,38.3631,38.3058,38.3488,5761.0
2017-08-24 12:30:00,53.63,53.65,53.49,53.51,25408.0,38.3559,38.3702,38.2558,38.2701,25408.0
2017-08-24 12:40:00,53.51,53.53,53.47,53.5,9545.0,38.2701,38.2844,38.2415,38.2629,9545.0
2017-08-24 12:50:00,53.51,53.53,53.46,53.5,13009.0,38.2701,38.2844,38.2343,38.2629,13009.0
2017-08-24 13:00:00,53.5,53.53,53.46,53.48,10559.0,38.2629,38.2844,38.2343,38.2486,10559.0
2017-08-24 13:10:00,53.49,53.56,53.48,53.48,14660.0,38.2558,38.3058,38.2486,38.2486,14660.0
2017-08-24 13:20:00,53.49,53.5,53.43,53.43,10061.0,38.2558,38.2629,38.2129,38.2129,10061.0
2017-08-24 13:30:00,53.42,53.42,53.33,53.36,19134.0,38.2057,38.2057,38.1414,38.1628,19134.0
2017-08-24 13:40:00,53.36,53.45,53.35,53.42,9541.0,38.1628,38.2272,38.1557,38.2057,9541.0
2017-08-24 13:50:00,53.41,53.45,53.33,53.34,19132.0,38.1986,38.2272,38.1414,38.1485,19132.0
2017-08-24 14:00:00,53.33,53.36,53.31,53.36,24294.0,38.1414,38.1628,38.1271,38.1628,24294.0
2017-08-24 14:10:00,53.35,53.38,53.31,53.38,15896.0,38.1557,38.1771,38.1271,38.1771,15896.0
2017-08-24 14:20:00,53.39,53.44,53.37,53.42,15899.0,38.1843,38.22,38.17,38.2057,15899.0
2017-08-24 14:30:00,53.4,53.45,53.37,53.42,18049.0,38.1914,38.2272,38.17,38.2057,18049.0
2017-08-24 14:40:00,53.41,53.44,53.39,53.42,40457.0,38.1986,38.22,38.1843,38.2057,40457.0
2017-08-24 14:50:00,53.41,53.58,53.41,53.55,54498.0,38.1986,38.3202,38.1986,38.2987,54498.0
2017-08-24 15:00:00,53.54,53.56,53.5,53.53,20915.0,38.2915,38.3058,38.2629,38.2844,20915.0
2017-08-24 15:10:00,53.53,53.71,53.53,53.71,73631.0,38.2844,38.4131,38.2844,38.4131,73631.0
2017-08-24 15:20:00,53.7,53.77,53.63,53.75,72652.0,38.406,38.456,38.3559,38.4417,72652.0
2017-08-24 15:30:00,53.74,53.86,53.73,53.85,114524.0,38.4346,38.5204,38.4274,38.5133,114524.0
2017-08-24 15:40:00,53.86,53.87,53.72,53.78,90107.0,38.5204,38.5276,38.4203,38.4632,90107.0
2017-08-24 15:50:00,53.78,53.95,53.76,53.87,322984.0,38.4632,38.5848,38.4489,38.5276,322984.0
2017-08-25 09:30:00,54.13,54.2,53.88,53.96,35162.0,38.7135,38.7636,38.5347,38.5919,35162.0
2017-08-25 09:40:00,53.96,54.24,53.91,54.21,29576.0,38.5919,38.7922,38.5562,38.7707,29576.0
2017-08-25 09:50:00,54.21,54.35,54.21,54.25,13581.0,38.7707,38.8709,38.7707,38.7993,13581.0
2017-08-25 10:00:00,54.22,54.34,54.21,54.26,27295.0,38.7779,38.8637,38.7707,38.8065,27295.0
2017-08-25 10:10:00,54.25,54.3,54.2,54.28,19233.0,38.7993,38.8351,38.7636,38.8208,19233.0
2017-08-25 10:20:00,54.27,54.3,54.22,54.27,23416.0,38.8136,38.8351,38.7779,38.8136,23416.0
2017-08-25 10:30:00,54.27,54.41,54.26,54.4,35348.0,38.8136,38.9138,38.8065,38.9066,35348.0
2017-08-25 10:40:00,54.38,54.39,54.21,54.24,23789.0,38.8923,38.8995,38.7707,38.7922,23789.0
2017-08-25 10:50:00,54.24,54.4,54.23,54.38,21847.0,38.7922,38.9066,38.785,38.8923,21847.0
2017-08-25 11:00:00,54.38,54.4,54.23,54.27,22376.0,38.8923,38.9066,38.785,38.8136,22376.0
2017-08-25 11:10:00,54.26,54.31,54.23,54.26,18191.0,38.8065,38.8422,38.785,38.8065,18191.0
2017-08-25 11:20:00,54.26,54.4,54.25,54.36,36735.0,38.8065,38.9066,38.7993,38.878,36735.0
2017-08-25 11:30:00,54.38,54.46,54.34,54.44,46068.0,38.8923,38.9495,38.8637,38.9352,46068.0
2017-08-25 11:40:00,54.44,54.48,54.37,54.38,21973.0,38.9352,38.9638,38.8852,38.8923,21973.0
2017-08-25 11:50:00,54.39,54.42,54.34,54.36,17609.0,38.8995,38.9209,38.8637,38.878,17609.0
2017-08-25 12:00:00,54.36,54.5,54.32,54.48,41540.0,38.878,38.9781,38.8494,38.9638,41540.0
2017-08-25 12:10:00,54.49,54.5,54.44,54.49,20715.0,38.971,38.9781,38.9352,38.971,20715.0
2017-08-25 12:20:00,54.49,54.62,54.49,54.59,41186.0,38.971,39.064,38.971,39.0425,41186.0
2017-08-25 12:30:00,54.58,54.65,54.56,54.6,47187.0,39.0353,39.0854,39.021,39.0497,47187.0
2017-08-25 12:40:00,54.6,54.64,54.49,54.64,43443.0,39.0497,39.0783,38.971,39.0783,43443.0
2017-08-25 12:50:00,54.64,54.64,54.54,54.58,14892.0,39.0783,39.0783,39.0067,39.0353,14892.0
2017-08-25 13:00:00,54.57,54.65,54.57,54.63,14751.0,39.0282,39.0854,39.0282,39.0711,14751.0
2017-08-25 13:10:00,54.62,54.67,54.57,54.64,27045.0,39.064,39.0997,39.0282,39.0783,27045.0
2017-08-25 13:20:00,54.64,54.69,54.63,54.64,22775.0,39.0783,39.114,39.0711,39.0783,22775.0
2017-08-25 13:30:00,54.63,54.75,54.63,54.66,51434.0,39.0711,39.1569,39.0711,39.0926,51434.0
2017-08-25 13:40:00,54.67,54.72,54.66,54.7,21679.0,39.0997,39.1355,39.0926,39.1212,21679.0
2017-08-25 13:50:00,54.7,54.74,54.63,54.74,42303.0,39.1212,39.1498,39.0711,39.1498,42303.0
2017-08-25 14:00:00,54.73,54.76,54.7,54.75,42858.0,39.1426,39.1641,39.1212,39.1569,42858.0
2017-08-25 14:10:00,54.75,54.77,54.68,54.7,27790.0,39.1569,39.1712,39.1069,39.1212,27790.0
2017-08-25 14:20:00,54.71,54.71,54.62,54.67,27098.0,39.1283,39.1283,39.064,39.0997,27098.0
2017-08-25 14:30:00,54.66,54.76,54.66,54.75,42958.0,39.0926,39.1641,39.0926,39.1569,42958.0
2017-08-25 14:40:00,54.75,54.76,54.73,54.75,27377.0,39.1569,39.1641,39.1426,39.1569,27377.0
2017-08-25 14:50:00,54.76,54.76,54.7,54.75,25554.0,39.1641,39.1641,39.1212,39.1569,25554.0
2017-08-25 15:00:00,54.75,54.81,54.74,54.76,66372.0,39.1569,39.1998,39.1498,39.1641,66372.0
2017-08-25 15:10:00,54.76,54.85,54.76,54.85,46018.0,39.1641,39.2285,39.1641,39.2285,46018.0
2017-08-25 15:20:00,54.85,54.88,54.83,54.84,44413.0,39.2285,39.2499,39.2141,39.2213,44413.0
2017-08-25 15:30:00,54.85,54.89,54.79,54.8,76150.0,39.2285,39.2571,39.1855,39.1927,76150.0
2017-08-25 15:40:00,54.8,54.84,54.65,54.65,109778.0,39.1927,39.2213,39.0854,39.0854,109778.0
2017-08-25 15:50:00,54.66,54.68,54.57,54.59,195291.0,39.0926,39.1069,39.0282,39.0425,195291.0
2017-08-28 09:30:00,54.68,54.68,54.28,54.31,43129.0,39.1069,39.1069,38.8208,38.8422,43129.0
2017-08-28 09:40:00,54.3,54.41,54.25,54.36,12757.0,38.8351,38.9138,38.7993,38.878,12757.0
2017-08-28 09:50:00,54.37,54.4,54.2,54.29,11183.0,38.8852,38.9066,38.7636,38.8279,11183.0
2017-08-28 10:00:00,54.28,54.28,54.15,54.17,23736.0,38.8208,38.8208,38.7278,38.7421,23736.0
2017-08-28 10:10:00,54.16,54.2,54.07,54.1,17467.0,38.735,38.7636,38.6706,38.6921,17467.0
2017-08-28 10:20:00,54.1,54.14,54.04,54.05,12424.0,38.6921,38.7207,38.6491,38.6563,12424.0
2017-08-28 10:30:00,54.03,54.07,53.99,54.02,13211.0,38.642,38.6706,38.6134,38.6348,13211.0
2017-08-28 10:40:00,54.01,54.03,53.95,53.99,16413.0,38.6277,38.642,38.5848,38.6134,16413.0
2017-08-28 10:50:00,53.99,54.08,53.99,54.03,12523.0,38.6134,38.6778,38.6134,38.642,12523.0
2017-08-28 11:00:00,54.01,54.06,53.93,53.94,31121.0,38.6277,38.6634,38.5705,38.5776,31121.0
2017-08-28 11:10:00,53.93,53.95,53.87,53.87,12803.0,38.5705,38.5848,38.5276,38.5276,12803.0
2017-08-28 11:20:00,53.87,53.91,53.8,53.81,19313.0,38.5276,38.5562,38.4775,38.4846,19313.0
2017-08-28 11:30:00,53.79,53.82,53.71,53.71,29191.0,38.4703,38.4918,38.4131,38.4131,29191.0
2017-08-28 11:40:00,53.74,53.83,53.74,53.75,11721.0,38.4346,38.499,38.4346,38.4417,11721.0
2017-08-28 11:50:00,53.75,53.78,53.73,53.75,16669.0,38.4417,38.4632,38.4274,38.4417,16669.0
2017-08-28 12:00:00,53.76,53.76,53.69,53.7,22273.0,38.4489,38.4489,38.3988,38.406,22273.0
2017-08-28 12:10:00,53.69,53.7,53.62,53.62,17779.0,38.3988,38.406,38.3488,38.3488,17779.0
2017-08-28 12:20:00,53.62,53.64,53.56,53.56,18885.0,38.3488,38.3631,38.3058,38.3058,18885.0
2017-08-28 12:30:00,53.56,53.68,53.56,53.62,22506.0,38.3058,38.3917,38.3058,38.3488,22506.0
2017-08-28 12:40:00,53.62,53.64,53.59,53.63,13181.0,38.3488,38.3631,38.3273,38.3559,13181.0
2017-08-28 12:50:00,53.63,53.66,53.58,53.58,23908.0,38.3559,38.3774,38.3202,38.3202,23908.0
2017-08-28 13:00:00,53.59,53.65,53.58,53.61,14740.0,38.3273,38.3702,38.3202,38.3416,14740.0
2017-08-28 13:10:00,53.63,53.66,53.6,53.64,18037.0,38.3559,38.3774,38.3345,38.3631,18037.0
2017-08-28 13:20:00,53.65,53.66,53.59,53.61,15499.0,38.3702,38.3774,38.3273,38.3416,15499.0
2017-08-28 13:30:00,53.61,53.64,53.59,53.63,25331.0,38.3416,38.3631,38.3273,38.3559,25331.0
2017-08-28 13:40:00,53.64,53.74,53.63,53.74,21848.0,38.3631,38.4346,38.3559,38.4346,21848.0
2017-08-28 13:50:00,53.74,53.77,53.69,53.73,20190.0,38.4346,38.456,38.3988,38.4274,20190.0
2017-08-28 14:00:00,53.73,53.74,53.7,53.73,17256.0,38.4274,38.4346,38.406,38.4274,17256.0
2017-08-28 14:10:00,53.74,53.8,53.7,53.72,30403.0,38.4346,38.4775,38.406,38.4203,30403.0
2017-08-28 14:20:00,53.72,53.77,53.66,53.66,35159.0,38.4203,38.456,38.3774,38.3774,35159.0
2017-08-28 14:30:00,53.66,53.76,53.65,53.75,27510.0,38.3774,38.4489,38.3702,38.4417,27510.0
2017-08-28 14:40:00,53.76,53.76,53.69,53.72,46255.0,38.4489,38.4489,38.3988,38.4203,46255.0
2017-08-28 14:50:00,53.72,53.74,53.61,53.62,36812.0,38.4203,38.4346,38.3416,38.3488,36812.0
2017-08-28 15:00:00,53.62,53.68,53.61,53.63,26817.0,38.3488,38.3917,38.3416,38.3559,26817.0
2017-08-28 15:10:00,53.64,53.74,53.63,53.71,32136.0,38.3631,38.4346,38.3559,38.4131,32136.0
2017-08-28 15:20:00,53.71,53.78,53.7,53.78,23301.0,38.4131,38.4632,38.406,38.4632,23301.0
2017-08-28 15:30:00,53.78,53.79,53.7,53.75,34046.0,38.4632,38.4703,38.406,38.4417,34046.0
2017-08-28 15:40:00,53.75,53.8,53.73,53.77,71677.0,38.4417,38.4775,38.4274,38.456,71677.0
2017-08-28 15:50:00,53.77,53.87,53.73,53.86,114968.0,38.456,38.5276,38.4274,38.5204,114968.0
2017-08-29 09:30:00,53.55,53.69,53.43,53.46,34261.0,38.2987,38.3988,38.2129,38.2343,34261.0
2017-08-29 09:40:00,53.48,53.53,53.42,53.47,21374.0,38.2486,38.2844,38.2057,38.2415,21374.0
2017-08-29 09:50:00,53.44,53.52,53.35,53.5,12180.0,38.22,38.2772,38.1557,38.2629,12180.0
2017-08-29 10:00:00,53.51,53.57,53.48,53.57,10222.0,38.2701,38.313,38.2486,38.313,10222.0
2017-08-29 10:10:00,53.51,53.54,53.34,53.34,11635.0,38.2701,38.2915,38.1485,38.1485,11635.0
2017-08-29 10:20:00,53.34,53.36,53.22,53.22,38863.0,38.1485,38.1628,38.0627,38.0627,38863.0
2017-08-29 10:30:00,53.23,53.28,53.17,53.22,44180.0,38.0698,38.1056,38.0269,38.0627,44180.0
2017-08-29 10:40:00,53.23,53.44,53.22,53.43,108990.0,38.0698,38.22,38.0627,38.2129,108990.0
2017-08-29 10:50:00,53.43,53.44,53.33,53.41,27584.0,38.2129,38.22,38.1414,38.1986,27584.0
2017-08-29 11:00:00,53.4,53.52,53.35,53.5,14227.0,38.1914,38.2772,38.1557,38.2629,14227.0
2017-08-29 11:10:00,53.51,53.51,53.34,53.38,46813.0,38.2701,38.2701,38.1485,38.1771,46813.0
2017-08-29 11:20:00,53.37,53.4,53.36,53.38,20404.0,38.17,38.1914,38.1628,38.1771,20404.0
2017-08-29 11:30:00,53.38,53.38,53.25,53.33,75572.0,38.1771,38.1771,38.0841,38.1414,75572.0
2017-08-29 11:40:00,53.33,53.41,53.33,53.4,18607.0,38.1414,38.1986,38.1414,38.1914,18607.0
2017-08-29 11:50:00,53.4,53.44,53.39,53.41,10330.0,38.1914,38.22,38.1843,38.1986,10330.0
2017-08-29 12:00:00,53.4,53.46,53.35,53.46,15567.0,38.1914,38.2343,38.1557,38.2343,15567.0
2017-08-29 12:10:00,53.46,53.46,53.39,53.41,13343.0,38.2343,38.2343,38.1843,38.1986,13343.0
2017-08-29 12:20:00,53.4,53.43,53.39,53.42,10876.0,38.1914,38.2129,38.1843,38.2057,10876.0
2017-08-29 12:30:00,53.42,53.45,53.4,53.44,13960.0,38.2057,38.2272,38.1914,38.22,13960.0
2017-08-29 12:40:00,53.47,53.55,53.42,53.51,34854.0,38.2415,38.2987,38.2057,38.2701,34854.0
2017-08-29 12:50:00,53.52,53.54,53.47,53.48,23863.0,38.2772,38.2915,38.2415,38.2486,23863.0
2017-08-29 13:00:00,53.47,53.49,53.45,53.47,32102.0,38.2415,38.2558,38.2272,38.2415,32102.0
2017-08-29 13:10:00,53.46,53.47,53.37,53.37,25606.0,38.2343,38.2415,38.17,38.17,25606.0
2017-08-29 13:20:00,53.37,53.38,53.29,53.33,46833.0,38.17,38.1771,38.1127,38.1414,46833.0
2017-08-29 13:30:00,53.34,53.4,53.34,53.38,19618.0,38.1485,38.1914,38.1485,38.1771,19618.0
2017-08-29 13:40:00,53.39,53.41,53.29,53.29,40578.0,38.1843,38.1986,38.1127,38.1127,40578.0
2017-08-29 13:50:00,53.3,53.31,53.27,53.28,15517.0,38.1199,38.1271,38.0984,38.1056,15517.0
2017-08-29 14:00:00,53.31,53.32,53.26,53.3,15093.0,38.1271,38.1342,38.0913,38.1199,15093.0
2017-08-29 14:10:00,53.31,53.31,53.24,53.3,25164.0,38.1271,38.1271,38.077,38.1199,25164.0
2017-08-29 14:20:00,53.31,53.36,53.29,53.31,21535.0,38.1271,38.1628,38.1127,38.1271,21535.0
2017-08-29 14:30:00,53.31,53.32,53.25,53.26,40825.0,38.1271,38.1342,38.0841,38.0913,40825.0
2017-08-29 14:40:00,53.25,53.31,53.25,53.27,30654.0,38.0841,38.1271,38.0841,38.0984,30654.0
2017-08-29 14:50:00,53.27,53.3,53.16,53.17,39489.0,38.0984,38.1199,38.0198,38.0269,39489.0
2017-08-29 15:00:00,53.18,53.21,53.14,53.14,34358.0,38.0341,38.0555,38.0055,38.0055,34358.0
2017-08-29 15:10:00,53.14,53.26,53.13,53.21,33011.0,38.0055,38.0913,37.9983,38.0555,33011.0
2017-08-29 15:20:00,53.21,53.25,53.18,53.23,31341.0,38.0555,38.0841,38.0341,38.0698,31341.0
2017-08-29 15:30:00,53.23,53.25,53.17,53.23,49967.0,38.0698,38.0841,38.0269,38.0698,49967.0
2017-08-29 15:40:00,53.23,53.24,53.17,53.24,96480.0,38.0698,38.077,38.0269,38.077,96480.0
2017-08-29 15:50:00,53.25,53.25,53.1,53.21,387430.0,38.0841,38.0841,37.9769,38.0555,387430.0
2017-08-30 09:30:00,53.29,53.34,53.04,53.05,41881.0,38.1127,38.1485,37.9339,37.9411,41881.0
2017-08-30 09:40:00,53.05,53.21,53.01,53.17,26295.0,37.9411,38.0555,37.9125,38.0269,26295.0
2017-08-30 09:50:00,53.17,53.2,53.09,53.18,29163.0,38.0269,38.0484,37.9697,38.0341,29163.0
2017-08-30 10:00:00,53.18,53.31,53.15,53.29,24615.0,38.0341,38.1271,38.0126,38.1127,24615.0
2017-08-30 10:10:00,53.29,53.43,53.28,53.35,31830.0,38.1127,38.2129,38.1056,38.1557,31830.0
2017-08-30 10:20:00,53.38,53.42,53.35,53.38,18142.0,38.1771,38.2057,38.1557,38.1771,18142.0
2017-08-30 10:30:00,53.39,53.51,53.37,53.43,37697.0,38.1843,38.2701,38.17,38.2129,37697.0
2017-08-30 10:40:00,53.42,53.48,53.39,53.48,61671.0,38.2057,38.2486,38.1843,38.2486,61671.0
2017-08-30 10:50:00,53.47,53.53,53.46,53.53,11852.0,38.2415,38.2844,38.2343,38.2844,11852.0
2017-08-30 11:00:00,53.53,53.54,53.47,53.51,21853.0,38.2844,38.2915,38.2415,38.2701,21853.0
2017-08-30 11:10:00,53.52,53.52,53.39,53.4,40577.0,38.2772,38.2772,38.1843,38.1914,40577.0
2017-08-30 11:20:00,53.4,53.48,53.39,53.46,16817.0,38.1914,38.2486,38.1843,38.2343,16817.0
2017-08-30 11:30:00,53.47,53.52,53.41,53.52,19698.0,38.2415,38.2772,38.1986,38.2772,19698.0
2017-08-30 11:40:00,53.51,53.58,53.49,53.54,19759.0,38.2701,38.3202,38.2558,38.2915,19759.0
2017-08-30 11:50:00,53.56,53.56,53.5,53.51,7354.0,38.3058,38.3058,38.2629,38.2701,7354.0
2017-08-30 12:00:00,53.52,53.53,53.48,53.53,8017.0,38.2772,38.2844,38.2486,38.2844,8017.0
2017-08-30 12:10:00,53.55,53.55,53.48,53.52,9395.0,38.2987,38.2987,38.2486,38.2772,9395.0
2017-08-30 12:20:00,53.51,53.53,53.5,53.52,11260.0,38.2701,38.2844,38.2629,38.2772,11260.0
2017-08-30 12:30:00,53.53,53.58,53.52,53.56,11262.0,38.2844,38.3202,38.2772,38.3058,11262.0
2017-08-30 12:40:00,53.55,53.56,53.51,53.52,11401.0,38.2987,38.3058,38.2701,38.2772,11401.0
2017-08-30 12:50:00,53.52,53.57,53.51,53.55,10978.0,38.2772,38.313,38.2701,38.2987,10978.0
2017-08-30 13:00:00,53.56,53.64,53.54,53.6,10757.0,38.3058,38.3631,38.2915,38.3345,10757.0
2017-08-30 13:10:00,53.61,53.65,53.6,53.64,9139.0,38.3416,38.3702,38.3345,38.3631,9139.0
2017-08-30 13:20:00,53.65,53.74,53.63,53.71,16087.0,38.3702,38.4346,38.3559,38.4131,16087.0
2017-08-30 13:30:00,53.71,53.81,53.71,53.79,19310.0,38.4131,38.4846,38.4131,38.4703,19310.0
2017-08-30 13:40:00,53.8,53.8,53.74,53.77,12026.0,38.4775,38.4775,38.4346,38.456,12026.0
2017-08-30 13:50:00,53.74,53.8,53.74,53.79,8282.0,38.4346,38.4775,38.4346,38.4703,8282.0
2017-08-30 14:00:00,53.8,53.81,53.77,53.78,10543.0,38.4775,38.4846,38.456,38.4632,10543.0
2017-08-30 14:10:00,53.79,53.82,53.78,53.82,14188.0,38.4703,38.4918,38.4632,38.4918,14188.0
2017-08-30 14:20:00,53.83,53.85,53.8,53.85,11403.0,38.499,38.5133,38.4775,38.5133,11403.0
2017-08-30 14:30:00,53.83,53.84,53.8,53.84,15801.0,38.499,38.5061,38.4775,38.5061,15801.0
2017-08-30 14:40:00,53.84,53.88,53.82,53.86,17553.0,38.5061,38.5347,38.4918,38.5204,17553.0
2017-08-30 14:50:00,53.87,53.92,53.85,53.86,20477.0,38.5276,38.5633,38.5133,38.5204,20477.0
2017-08-30 15:00:00,53.85,53.86,53.79,53.85,13764.0,38.5133,38.5204,38.4703,38.5133,13764.0
2017-08-30 15:10:00,53.84,53.85,53.78,53.79,30337.0,38.5061,38.5133,38.4632,38.4703,30337.0
2017-08-30 15:20:00,53.8,53.82,53.76,53.79,24171.0,38.4775,38.4918,38.4489,38.4703,24171.0
2017-08-30 15:30:00,53.78,53.85,53.77,53.78,32852.0,38.4632,38.5133,38.456,38.4632,32852.0
2017-08-30 15:40:00,53.79,53.82,53.71,53.81,70319.0,38.4703,38.4918,38.4131,38.4846,70319.0
2017-08-30 15:50:00,53.82,53.86,53.79,53.85,104728.0,38.4918,38.5204,38.4703,38.5133,104728.0
2017-08-31 09:30:00,54.05,54.27,53.92,54.25,30572.0,38.6563,38.8136,38.5633,38.7993,30572.0
2017-08-31 09:40:00,54.24,54.26,54.1,54.19,24000.0,38.7922,38.8065,38.6921,38.7564,24000.0
2017-08-31 09:50:00,54.19,54.26,54.07,54.19,16141.0,38.7564,38.8065,38.6706,38.7564,16141.0
2017-08-31 10:00:00,54.18,54.21,54.13,54.15,20425.0,38.7493,38.7707,38.7135,38.7278,20425.0
2017-08-31 10:10:00,54.14,54.16,54.07,54.08,10194.0,38.7207,38.735,38.6706,38.6778,10194.0
2017-08-31 10:20:00,54.09,54.11,54.07,54.09,8841.0,38.6849,38.6992,38.6706,38.6849,8841.0
2017-08-31 10:30:00,54.1,54.17,54.09,54.15,19312.0,38.6921,38.7421,38.6849,38.7278,19312.0
2017-08-31 10:40:00,54.17,54.2,54.07,54.1,17076.0,38.7421,38.7636,38.6706,38.6921,17076.0
2017-08-31 10:50:00,54.12,54.15,54.06,54.07,15725.0,38.7064,38.7278,38.6634,38.6706,15725.0
2017-08-31 11:00:00,54.08,54.15,54.02,54.14,19467.0,38.6778,38.7278,38.6348,38.7207,19467.0
2017-08-31 11:10:00,54.13,54.19,54.08,54.19,15447.0,38.7135,38.7564,38.6778,38.7564,15447.0
2017-08-31 11:20:00,54.19,54.22,54.17,54.18,20002.0,38.7564,38.7779,38.7421,38.7493,20002.0
2017-08-31 11:30:00,54.19,54.23,54.13,54.19,20431.0,38.7564,38.785,38.7135,38.7564,20431.0
2017-08-31 11:40:00,54.18,54.25,54.18,54.23,10253.0,38.7493,38.7993,38.7493,38.785,10253.0
2017-08-31 11:50:00,54.21,54.25,54.21,54.24,18254.0,38.7707,38.7993,38.7707,38.7922,18254.0
2017-08-31 12:00:00,54.23,54.26,54.22,54.22,13500.0,38.785,38.8065,38.7779,38.7779,13500.0
2017-08-31 12:10:00,54.22,54.27,54.22,54.26,10353.0,38.7779,38.8136,38.7779,38.8065,10353.0
2017-08-31 12:20:00,54.25,54.27,54.15,54.16,14396.0,38.7993,38.8136,38.7278,38.735,14396.0
2017-08-31 12:30:00,54.17,54.18,54.12,54.13,15064.0,38.7421,38.7493,38.7064,38.7135,15064.0
2017-08-31 12:40:00,54.13,54.14,54.11,54.12,14509.0,38.7135,38.7207,38.6992,38.7064,14509.0
2017-08-31 12:50:00,54.12,54.16,54.11,54.13,15488.0,38.7064,38.735,38.6992,38.7135,15488.0
2017-08-31 13:00:00,54.13,54.17,54.12,54.16,11603.0,38.7135,38.7421,38.7064,38.735,11603.0
2017-08-31 13:10:00,54.16,54.19,54.12,54.19,14796.0,38.735,38.7564,38.7064,38.7564,14796.0
2017-08-31 13:20:00,54.19,54.22,54.14,54.15,23670.0,38.7564,38.7779,38.7207,38.7278,23670.0
2017-08-31 13:30:00,54.16,54.16,54.14,54.15,5997.0,38.735,38.735,38.7207,38.7278,5997.0
2017-08-31 13:40:00,54.15,54.16,54.13,54.15,7759.0,38.7278,38.735,38.7135,38.7278,7759.0
2017-08-31 13:50:00,54.15,54.16,54.08,54.13,12964.0,38.7278,38.735,38.6778,38.7135,12964.0
2017-08-31 14:00:00,54.12,54.17,54.09,54.15,18494.0,38.7064,38.7421,38.6849,38.7278,18494.0
2017-08-31 14:10:00,54.15,54.19,54.12,54.18,31674.0,38.7278,38.7564,38.7064,38.7493,31674.0
2017-08-31 14:20:00,54.17,54.19,54.15,54.19,17108.0,38.7421,38.7564,38.7278,38.7564,17108.0
2017-08-31 14:30:00,54.19,54.2,54.1,54.15,24693.0,38.7564,38.7636,38.6921,38.7278,24693.0
2017-08-31 14:40:00,54.15,54.17,54.14,54.16,16215.0,38.7278,38.7421,38.7207,38.735,16215.0
2017-08-31 14:50:00,54.17,54.18,54.15,54.17,22925.0,38.7421,38.7493,38.7278,38.7421,22925.0
2017-08-31 15:00:00,54.18,54.18,54.13,54.14,20898.0,38.7493,38.7493,38.7135,38.7207,20898.0
2017-08-31 15:10:00,54.13,54.15,54.11,54.14,15956.0,38.7135,38.7278,38.6992,38.7207,15956.0
2017-08-31 15:20:00,54.15,54.15,54.01,54.06,43705.0,38.7278,38.7278,38.6277,38.6634,43705.0
2017-08-31 15:30:00,54.05,54.1,54.05,54.05,60848.0,38.6563,38.6921,38.6563,38.6563,60848.0
2017-08-31 15:40:00,54.05,54.06,53.94,53.97,113596.0,38.6563,38.6634,38.5776,38.5991,113596.0
2017-08-31 15:50:00,53.97,53.97,53.79,53.86,330126.0,38.5991,38.5991,38.4703,38.5204,330126.0
2017-09-01 09:30:00,54.15,54.34,54.08,54.3,160796.0,38.7278,38.8637,38.6778,38.8351,160796.0
2017-09-01 09:40:00,54.3,54.53,54.29,54.53,31123.0,38.8351,38.9996,38.8279,38.9996,31123.0
2017-09-01 09:50:00,54.54,54.62,54.34,54.5,80676.0,39.0067,39.064,38.8637,38.9781,80676.0
2017-09-01 10:00:00,54.5,54.61,54.5,54.57,22021.0,38.9781,39.0568,38.9781,39.0282,22021.0
2017-09-01 10:10:00,54.55,54.58,54.45,54.57,21598.0,39.0139,39.0353,38.9424,39.0282,21598.0
2017-09-01 10:20:00,54.57,54.58,54.53,54.57,12743.0,39.0282,39.0353,38.9996,39.0282,12743.0
2017-09-01 10:30:00,54.56,54.65,54.56,54.64,24015.0,39.021,39.0854,39.021,39.0783,24015.0
2017-09-01 10:40:00,54.63,54.63,54.52,54.55,17455.0,39.0711,39.0711,38.9924,39.0139,17455.0
2017-09-01 10:50:00,54.54,54.58,54.52,54.57,12662.0,39.0067,39.0353,38.9924,39.0282,12662.0
2017-09-01 11:00:00,54.56,54.56,54.46,54.47,17139.0,39.021,39.021,38.9495,38.9567,17139.0
2017-09-01 11:10:00,54.47,54.52,54.4,54.41,21812.0,38.9567,38.9924,38.9066,38.9138,21812.0
2017-09-01 11:20:00,54.41,54.42,54.29,54.33,29334.0,38.9138,38.9209,38.8279,38.8565,29334.0
2017-09-01 11:30:00,54.34,54.49,54.34,54.49,45681.0,38.8637,38.971,38.8637,38.971,45681.0
2017-09-01 11:40:00,54.5,54.61,54.48,54.61,21563.0,38.9781,39.0568,38.9638,39.0568,21563.0
2017-09-01 11:50:00,54.61,54.7,54.6,54.69,35938.0,39.0568,39.1212,39.0497,39.114,35938.0
2017-09-01 12:00:00,54.69,54.79,54.64,54.68,23817.0,39.114,39.1855,39.0783,39.1069,23817.0
2017-09-01 12:10:00,54.68,54.72,54.66,54.68,19622.0,39.1069,39.1355,39.0926,39.1069,19622.0
2017-09-01 12:20:00,54.67,54.7,54.62,54.62,21679.0,39.0997,39.1212,39.064,39.064,21679.0
2017-09-01 12:30:00,54.63,54.69,54.62,54.69,8693.0,39.0711,39.114,39.064,39.114,8693.0
2017-09-01 12:40:00,54.69,54.7,54.68,54.69,10045.0,39.114,39.1212,39.1069,39.114,10045.0
2017-09-01 12:50:00,54.69,54.71,54.64,54.69,13576.0,39.114,39.1283,39.0783,39.114,13576.0
2017-09-01 13:00:00,54.69,54.75,54.69,54.75,8483.0,39.114,39.1569,39.114,39.1569,8483.0
2017-09-01 13:10:00,54.75,54.8,54.73,54.78,14629.0,39.1569,39.1927,39.1426,39.1784,14629.0
2017-09-01 13:20:00,54.79,54.81,54.73,54.8,15864.0,39.1855,39.1998,39.1426,39.1927,15864.0
2017-09-01 13:30:00,54.81,54.87,54.8,54.84,16083.0,39.1998,39.2428,39.1927,39.2213,16083.0
2017-09-01 13:40:00,54.84,54.84,54.79,54.8,26685.0,39.2213,39.2213,39.1855,39.1927,26685.0
2017-09-01 13:50:00,54.79,54.79,54.75,54.77,18216.0,39.1855,39.1855,39.1569,39.1712,18216.0
2017-09-01 14:00:00,54.76,54.77,54.71,54.75,20742.0,39.1641,39.1712,39.1283,39.1569,20742.0
2017-09-01 14:10:00,54.74,54.83,54.74,54.82,46293.0,39.1498,39.2141,39.1498,39.207,46293.0
2017-09-01 14:20:00,54.82,54.88,54.82,54.82,24245.0,39.207,39.2499,39.207,39.207,24245.0
2017-09-01 14:30:00,54.83,54.87,54.83,54.85,15668.0,39.2141,39.2428,39.2141,39.2285,15668.0
2017-09-01 14:40:00,54.86,54.86,54.78,54.83,24428.0,39.2356,39.2356,39.1784,39.2141,24428.0
2017-09-01 14:50:00,54.83,54.92,54.83,54.91,42007.0,39.2141,39.2785,39.2141,39.2714,42007.0
2017-09-01 15:00:00,54.91,54.97,54.9,54.97,28675.0,39.2714,39.3143,39.2642,39.3143,28675.0
2017-09-01 15:10:00,54.97,54.97,54.87,54.9,20945.0,39.3143,39.3143,39.2428,39.2642,20945.0
2017-09-01 15:20:00,54.9,54.92,54.87,54.9,22939.0,39.2642,39.2785,39.2428,39.2642,22939.0
2017-09-01 15:30:00,54.91,54.96,54.87,54.91,58936.0,39.2714,39.3071,39.2428,39.2714,58936.0
2017-09-01 15:40:00,54.91,55.0,54.9,54.98,86401.0,39.2714,39.3357,39.2642,39.3214,86401.0
2017-09-01 15:50:00,54.98,54.98,54.86,54.89,127951.0,39.3214,39.3214,39.2356,39.2571,127951.0
2017-09-05 09:30:00,54.7,54.78,54.55,54.62,44864.0,39.1212,39.1784,39.0139,39.064,44864.0
2017-09-05 09:40:00,54.63,54.76,54.6,54.66,24836.0,39.0711,39.1641,39.0497,39.0926,24836.0
2017-09-05 09:50:00,54.67,54.78,54.61,54.63,21763.0,39.0997,39.1784,39.0568,39.0711,21763.0
2017-09-05 10:00:00,54.61,54.7,54.58,54.69,33379.0,39.0568,39.1212,39.0353,39.114,33379.0
2017-09-05 10:10:00,54.67,54.82,54.66,54.81,36797.0,39.0997,39.207,39.0926,39.1998,36797.0
2017-09-05 10:20:00,54.81,54.81,54.64,54.66,17033.0,39.1998,39.1998,39.0783,39.0926,17033.0
2017-09-05 10:30:00,54.68,54.75,54.64,54.72,22429.0,39.1069,39.1569,39.0783,39.1355,22429.0
2017-09-05 10:40:00,54.71,54.74,54.64,54.73,51470.0,39.1283,39.1498,39.0783,39.1426,51470.0
2017-09-05 10:50:00,54.73,54.88,54.73,54.85,39283.0,39.1426,39.2499,39.1426,39.2285,39283.0
2017-09-05 11:00:00,54.85,54.92,54.81,54.92,29693.0,39.2285,39.2785,39.1998,39.2785,29693.0
2017-09-05 11:10:00,54.92,54.99,54.87,54.96,36027.0,39.2785,39.3286,39.2428,39.3071,36027.0
2017-09-05 11:20:00,54.95,55.04,54.91,55.02,37158.0,39.3,39.3643,39.2714,39.35,37158.0
2017-09-05 11:30:00,55.02,55.1,54.93,54.94,14444.0,39.35,39.4073,39.2857,39.2928,14444.0
2017-09-05 11:40:00,54.92,54.96,54.84,54.91,12016.0,39.2785,39.3071,39.2213,39.2714,12016.0
2017-09-05 11:50:00,54.92,54.92,54.79,54.84,12244.0,39.2785,39.2785,39.1855,39.2213,12244.0
2017-09-05 12:00:00,54.83,54.84,54.67,54.7,20746.0,39.2141,39.2213,39.0997,39.1212,20746.0
2017-09-05 12:10:00,54.69,54.85,54.69,54.83,43503.0,39.114,39.2285,39.114,39.2141,43503.0
2017-09-05 12:20:00,54.8,54.83,54.75,54.77,25713.0,39.1927,39.2141,39.1569,39.1712,25713.0
2017-09-05 12:30:00,54.77,54.78,54.69,54.73,38060.0,39.1712,39.1784,39.114,39.1426,38060.0
2017-09-05 12:40:00,54.7,54.71,54.59,54.63,20755.0,39.1212,39.1283,39.0425,39.0711,20755.0
2017-09-05 12:50:00,54.62,54.62,54.55,54.57,18652.0,39.064,39.064,39.0139,39.0282,18652.0
2017-09-05 13:00:00,54.55,54.57,54.4,54.42,8815.0,39.0139,39.0282,38.9066,38.9209,8815.0
2017-09-05 13:10:00,54.4,54.44,54.36,54.44,16686.0,38.9066,38.9352,38.878,38.9352,16686.0
2017-09-05 13:20:00,54.46,54.51,54.45,54.46,18917.0,38.9495,38.9853,38.9424,38.9495,18917.0
2017-09-05 13:30:00,54.46,54.55,54.42,54.55,21809.0,38.9495,39.0139,38.9209,39.0139,21809.0
2017-09-05 13:40:00,54.55,54.57,54.53,54.57,19435.0,39.0139,39.0282,38.9996,39.0282,19435.0
2017-09-05 13:50:00,54.57,54.67,54.56,54.66,21268.0,39.0282,39.0997,39.021,39.0926,21268.0
2017-09-05 14:00:00,54.66,54.76,54.65,54.76,39568.0,39.0926,39.1641,39.0854,39.1641,39568.0
2017-09-05 14:10:00,54.76,54.8,54.74,54.8,42187.0,39.1641,39.1927,39.1498,39.1927,42187.0
2017-09-05 14:20:00,54.8,54.87,54.79,54.82,40531.0,39.1927,39.2428,39.1855,39.207,40531.0
2017-09-05 14:30:00,54.81,54.81,54.75,54.81,23865.0,39.1998,39.1998,39.1569,39.1998,23865.0
2017-09-05 14:40:00,54.8,54.82,54.71,54.77,52379.0,39.1927,39.207,39.1283,39.1712,52379.0
2017-09-05 14:50:00,54.77,54.91,54.75,54.91,53118.0,39.1712,39.2714,39.1569,39.2714,53118.0
2017-09-05 15:00:00,54.9,54.94,54.8,54.89,73031.0,39.2642,39.2928,39.1927,39.2571,73031.0
2017-09-05 15:10:00,54.89,54.89,54.82,54.84,36601.0,39.2571,39.2571,39.207,39.2213,36601.0
2017-09-05 15:20:00,54.84,54.99,54.81,54.98,59441.0,39.2213,39.3286,39.1998,39.3214,59441.0
2017-09-05 15:30:00,54.98,55.04,54.88,54.91,117057.0,39.3214,39.3643,39.2499,39.2714,117057.0
2017-09-05 15:40:00,54.91,54.91,54.77,54.81,83945.0,39.2714,39.2714,39.1712,39.1998,83945.0
2017-09-05 15:50:00,54.81,54.86,54.72,54.79,291751.0,39.1998,39.2356,39.1355,39.1855,291751.0
2017-09-06 09:30:00,54.96,55.16,54.86,54.94,23764.0,39.3071,39.4502,39.2356,39.2928,23764.0
2017-09-06 09:40:00,54.92,54.99,54.83,54.89,13656.0,39.2785,39.3286,39.2141,39.2571,13656.0
2017-09-06 09:50:00,54.85,55.18,54.85,55.13,24665.0,39.2285,39.4645,39.2285,39.4287,24665.0
2017-09-06 10:00:00,55.14,55.23,55.1,55.12,14254.0,39.4359,39.5002,39.4073,39.4216,14254.0
2017-09-06 10:10:00,55.1,55.19,55.09,55.09,13551.0,39.4073,39.4716,39.4001,39.4001,13551.0
2017-09-06 10:20:00,55.1,55.1,54.9,54.9,30888.0,39.4073,39.4073,39.2642,39.2642,30888.0
2017-09-06 10:30:00,54.9,54.95,54.83,54.85,42604.0,39.2642,39.3,39.2141,39.2285,42604.0
2017-09-06 10:40:00,54.87,54.88,54.73,54.79,9808.0,39.2428,39.2499,39.1426,39.1855,9808.0
2017-09-06 10:50:00,54.79,54.79,54.72,54.78,9674.0,39.1855,39.1855,39.1355,39.1784,9674.0
2017-09-06 11:00:00,54.74,54.74,54.63,54.64,15473.0,39.1498,39.1498,39.0711,39.0783,15473.0
2017-09-06 11:10:00,54.64,54.66,54.53,54.6,14133.0,39.0783,39.0926,38.9996,39.0497,14133.0
2017-09-06 11:20:00,54.61,54.65,54.45,54.51,20450.0,39.0568,39.0854,38.9424,38.9853,20450.0
2017-09-06 11:30:00,54.51,54.53,54.44,54.53,10209.0,38.9853,38.9996,38.9352,38.9996,10209.0
2017-09-06 11:40:00,54.52,54.52,54.46,54.49,11710.0,38.9924,38.9924,38.9495,38.971,11710.0
2017-09-06 11:50:00,54.5,54.5,54.45,54.48,7401.0,38.9781,38.9781,38.9424,38.9638,7401.0
2017-09-06 12:00:00,54.49,54.51,54.45,54.49,64756.0,38.971,38.9853,38.9424,38.971,64756.0
2017-09-06 12:10:00,54.5,54.63,54.49,54.6,35612.0,38.9781,39.0711,38.971,39.0497,35612.0
2017-09-06 12:20:00,54.58,54.58,54.51,54.51,10030.0,39.0353,39.0353,38.9853,38.9853,10030.0
2017-09-06 12:30:00,54.51,54.57,54.5,54.57,5691.0,38.9853,39.0282,38.9781,39.0282,5691.0
2017-09-06 12:40:00,54.58,54.59,54.5,54.51,15435.0,39.0353,39.0425,38.9781,38.9853,15435.0
2017-09-06 12:50:00,54.49,54.51,54.47,54.5,14426.0,38.971,38.9853,38.9567,38.9781,14426.0
2017-09-06 13:00:00,54.48,54.5,54.48,54.5,7034.0,38.9638,38.9781,38.9638,38.9781,7034.0
2017-09-06 13:10:00,54.5,54.56,54.5,54.56,17453.0,38.9781,39.021,38.9781,39.021,17453.0
2017-09-06 13:20:00,54.58,54.58,54.54,54.55,10531.0,39.0353,39.0353,39.0067,39.0139,10531.0
2017-09-06 13:30:00,54.55,54.58,54.52,54.57,9775.0,39.0139,39.0353,38.9924,39.0282,9775.0
2017-09-06 13:40:00,54.56,54.56,54.51,54.56,13387.0,39.021,39.021,38.9853,39.021,13387.0
2017-09-06 13:50:00,54.55,54.56,54.49,54.51,11207.0,39.0139,39.021,38.971,38.9853,11207.0
2017-09-06 14:00:00,54.51,54.61,54.49,54.61,31085.0,38.9853,39.0568,38.971,39.0568,31085.0
2017-09-06 14:10:00,54.63,54.66,54.57,54.57,10506.0,39.0711,39.0926,39.0282,39.0282,10506.0
2017-09-06 14:20:00,54.57,54.62,54.54,54.55,17877.0,39.0282,39.064,39.0067,39.0139,17877.0
2017-09-06 14:30:00,54.57,54.62,54.57,54.61,8442.0,39.0282,39.064,39.0282,39.0568,8442.0
2017-09-06 14:40:00,54.6,54.67,54.6,54.66,16599.0,39.0497,39.0997,39.0497,39.0926,16599.0
2017-09-06 14:50:00,54.66,54.75,54.66,54.73,16534.0,39.0926,39.1569,39.0926,39.1426,16534.0
2017-09-06 15:00:00,54.74,54.81,54.69,54.77,28402.0,39.1498,39.1998,39.114,39.1712,28402.0
2017-09-06 15:10:00,54.79,54.87,54.78,54.87,24462.0,39.1855,39.2428,39.1784,39.2428,24462.0
2017-09-06 15:20:00,54.87,54.95,54.87,54.91,21587.0,39.2428,39.3,39.2428,39.2714,21587.0
2017-09-06 15:30:00,54.91,54.93,54.82,54.83,38665.0,39.2714,39.2857,39.207,39.2141,38665.0
2017-09-06 15:40:00,54.83,54.9,54.82,54.88,61871.0,39.2141,39.2642,39.207,39.2499,61871.0
2017-09-06 15:50:00,54.87,54.91,54.81,54.88,162292.0,39.2428,39.2714,39.1998,39.2499,162292.0
2017-09-07 09:30:00,54.98,55.03,54.72,54.72,19251.0,39.3214,39.3572,39.1355,39.1355,19251.0
2017-09-07 09:40:00,54.72,54.89,54.72,54.75,10885.0,39.1355,39.2571,39.1355,39.1569,10885.0
2017-09-07 09:50:00,54.68,54.71,54.55,54.65,11859.0,39.1069,39.1283,39.0139,39.0854,11859.0
2017-09-07 10:00:00,54.67,54.82,54.54,54.79,19438.0,39.0997,39.207,39.0067,39.1855,19438.0
2017-09-07 10:10:00,54.81,54.85,54.68,54.83,15057.0,39.1998,39.2285,39.1069,39.2141,15057.0
2017-09-07 10:20:00,54.82,54.83,54.69,54.69,18489.0,39.207,39.2141,39.114,39.114,18489.0
2017-09-07 10:30:00,54.69,54.72,54.62,54.63,10196.0,39.114,39.1355,39.064,39.0711,10196.0
2017-09-07 10:40:00,54.62,54.82,54.61,54.82,17696.0,39.064,39.207,39.0568,39.207,17696.0
2017-09-07 10:50:00,54.81,54.83,54.73,54.74,41274.0,39.1998,39.2141,39.1426,39.1498,41274.0
2017-09-07 11:00:00,54.75,54.77,54.63,54.65,8842.0,39.1569,39.1712,39.0711,39.0854,8842.0
2017-09-07 11:10:00,54.65,54.67,54.52,54.54,10969.0,39.0854,39.0997,38.9924,39.0067,10969.0
2017-09-07 11:20:00,54.55,54.56,54.48,54.51,12573.0,39.0139,39.021,38.9638,38.9853,12573.0
2017-09-07 11:30:00,54.5,54.55,54.4,54.51,37830.0,38.9781,39.0139,38.9066,38.9853,37830.0
2017-09-07 11:40:00,54.52,54.6,54.4,54.47,38099.0,38.9924,39.0497,38.9066,38.9567,38099.0
2017-09-07 11:50:00,54.45,54.56,54.43,54.5,7563.0,38.9424,39.021,38.9281,38.9781,7563.0
2017-09-07 12:00:00,54.51,54.58,54.48,54.54,10161.0,38.9853,39.0353,38.9638,39.0067,10161.0
2017-09-07 12:10:00,54.54,54.55,54.49,54.53,8287.0,39.0067,39.0139,38.971,38.9996,8287.0
2017-09-07 12:20:00,54.54,54.55,54.48,54.52,7935.0,39.0067,39.0139,38.9638,38.9924,7935.0
2017-09-07 12:30:00,54.51,54.55,54.49,54.53,8077.0,38.9853,39.0139,38.971,38.9996,8077.0
2017-09-07 12:40:00,54.52,54.62,54.52,54.59,6423.0,38.9924,39.064,38.9924,39.0425,6423.0
2017-09-07 12:50:00,54.58,54.66,54.55,54.66,10916.0,39.0353,39.0926,39.0139,39.0926,10916.0
2017-09-07 13:00:00,54.64,54.65,54.56,54.56,6906.0,39.0783,39.0854,39.021,39.021,6906.0
2017-09-07 13:10:00,54.57,54.63,54.55,54.58,9236.0,39.0282,39.0711,39.0139,39.0353,9236.0
2017-09-07 13:20:00,54.59,54.6,54.53,54.56,7332.0,39.0425,39.0497,38.9996,39.021,7332.0
2017-09-07 13:30:00,54.56,54.66,54.55,54.66,20444.0,39.021,39.0926,39.0139,39.0926,20444.0
2017-09-07 13:40:00,54.65,54.7,54.64,54.67,13676.0,39.0854,39.1212,39.0783,39.0997,13676.0
2017-09-07 13:50:00,54.67,54.74,54.65,54.74,5956.0,39.0997,39.1498,39.0854,39.1498,5956.0
2017-09-07 14:00:00,54.74,54.8,54.73,54.8,9389.0,39.1498,39.1927,39.1426,39.1927,9389.0
2017-09-07 14:10:00,54.8,54.8,54.75,54.79,13721.0,39.1927,39.1927,39.1569,39.1855,13721.0
2017-09-07 14:20:00,54.8,54.8,54.75,54.78,12158.0,39.1927,39.1927,39.1569,39.1784,12158.0
2017-09-07 14:30:00,54.77,54.82,54.77,54.81,28530.0,39.1712,39.207,39.1712,39.1998,28530.0
2017-09-07 14:40:00,54.8,54.81,54.77,54.79,11076.0,39.1927,39.1998,39.1712,39.1855,11076.0
2017-09-07 14:50:00,54.79,54.82,54.77,54.78,7561.0,39.1855,39.207,39.1712,39.1784,7561.0
2017-09-07 15:00:00,54.79,54.8,54.74,54.77,14390.0,39.1855,39.1927,39.1498,39.1712,14390.0
2017-09-07 15:10:00,54.77,54.77,54.68,54.71,24269.0,39.1712,39.1712,39.1069,39.1283,24269.0
2017-09-07 15:20:00,54.71,55.01,54.66,54.69,134203.0,39.1283,39.3429,39.0926,39.114,134203.0
2017-09-07 15:30:00,54.69,54.76,54.64,54.69,51383.0,39.114,39.1641,39.0783,39.114,51383.0
2017-09-07 15:40:00,54.68,54.75,54.64,54.72,55911.0,39.1069,39.1569,39.0783,39.1355,55911.0
2017-09-07 15:50:00,54.72,54.74,54.67,54.7,107180.0,39.1355,39.1498,39.0997,39.1212,107180.0
2017-09-08 09:30:00,54.67,54.77,54.5,54.61,44322.0,39.0997,39.1712,38.9781,39.0568,44322.0
2017-09-08 09:40:00,54.61,54.88,54.55,54.83,66715.0,39.0568,39.2499,39.0139,39.2141,66715.0
2017-09-08 09:50:00,54.83,54.99,54.75,54.94,20830.0,39.2141,39.3286,39.1569,39.2928,20830.0
2017-09-08 10:00:00,54.94,55.05,54.86,54.86,32072.0,39.2928,39.3715,39.2356,39.2356,32072.0
2017-09-08 10:10:00,54.87,55.0,54.76,55.0,96016.0,39.2428,39.3357,39.1641,39.3357,96016.0
2017-09-08 10:20:00,55.0,55.0,54.81,54.84,35472.0,39.3357,39.3357,39.1998,39.2213,35472.0
2017-09-08 10:30:00,54.83,54.97,54.77,54.78,21517.0,39.2141,39.3143,39.1712,39.1784,21517.0
2017-09-08 10:40:00,54.79,54.86,54.78,54.83,73333.0,39.1855,39.2356,39.1784,39.2141,73333.0
2017-09-08 10:50:00,54.81,54.9,54.79,54.81,17845.0,39.1998,39.2642,39.1855,39.1998,17845.0
2017-09-08 11:00:00,54.81,54.92,54.81,54.9,5352.0,39.1998,39.2785,39.1998,39.2642,5352.0
2017-09-08 11:10:00,54.9,54.92,54.8,54.81,15871.0,39.2642,39.2785,39.1927,39.1998,15871.0
2017-09-08 11:20:00,54.8,54.81,54.76,54.77,9653.0,39.1927,39.1998,39.1641,39.1712,9653.0
2017-09-08 11:30:00,54.76,54.77,54.72,54.74,48248.0,39.1641,39.1712,39.1355,39.1498,48248.0
2017-09-08 11:40:00,54.75,54.77,54.74,54.74,15822.0,39.1569,39.1712,39.1498,39.1498,15822.0
2017-09-08 11:50:00,54.75,54.77,54.72,54.74,17341.0,39.1569,39.1712,39.1355,39.1498,17341.0
2017-09-08 12:00:00,54.73,54.83,54.73,54.8,14766.0,39.1426,39.2141,39.1426,39.1927,14766.0
2017-09-08 12:10:00,54.79,54.82,54.79,54.8,21855.0,39.1855,39.207,39.1855,39.1927,21855.0
2017-09-08 12:20:00,54.81,54.81,54.79,54.81,7798.0,39.1998,39.1998,39.1855,39.1998,7798.0
2017-09-08 12:30:00,54.8,54.88,54.8,54.85,29681.0,39.1927,39.2499,39.1927,39.2285,29681.0
2017-09-08 12:40:00,54.86,54.97,54.85,54.96,14922.0,39.2356,39.3143,39.2285,39.3071,14922.0
2017-09-08 12:50:00,54.96,54.97,54.9,54.93,21609.0,39.3071,39.3143,39.2642,39.2857,21609.0
2017-09-08 13:00:00,54.93,54.96,54.91,54.92,8748.0,39.2857,39.3071,39.2714,39.2785,8748.0
2017-09-08 13:10:00,54.92,54.94,54.91,54.93,10562.0,39.2785,39.2928,39.2714,39.2857,10562.0
2017-09-08 13:20:00,54.94,55.0,54.93,54.97,50642.0,39.2928,39.3357,39.2857,39.3143,50642.0
2017-09-08 13:30:00,54.96,55.01,54.93,54.95,19462.0,39.3071,39.3429,39.2857,39.3,19462.0
2017-09-08 13:40:00,54.95,54.98,54.92,54.93,22154.0,39.3,39.3214,39.2785,39.2857,22154.0
2017-09-08 13:50:00,54.92,54.97,54.89,54.97,18019.0,39.2785,39.3143,39.2571,39.3143,18019.0
2017-09-08 14:00:00,54.96,54.98,54.94,54.96,8977.0,39.3071,39.3214,39.2928,39.3071,8977.0
2017-09-08 14:10:00,54.96,54.99,54.94,54.95,12652.0,39.3071,39.3286,39.2928,39.3,12652.0
2017-09-08 14:20:00,54.96,54.96,54.9,54.94,11383.0,39.3071,39.3071,39.2642,39.2928,11383.0
2017-09-08 14:30:00,54.94,54.96,54.92,54.94,11137.0,39.2928,39.3071,39.2785,39.2928,11137.0
2017-09-08 14:40:00,54.94,54.96,54.9,54.9,13780.0,39.2928,39.3071,39.2642,39.2642,13780.0
2017-09-08 14:50:00,54.9,54.91,54.87,54.9,43876.0,39.2642,39.2714,39.2428,39.2642,43876.0
2017-09-08 15:00:00,54.9,54.9,54.85,54.87,29104.0,39.2642,39.2642,39.2285,39.2428,29104.0
2017-09-08 15:10:00,54.87,54.88,54.82,54.85,15994.0,39.2428,39.2499,39.207,39.2285,15994.0
2017-09-08 15:20:00,54.85,54.88,54.83,54.85,27467.0,39.2285,39.2499,39.2141,39.2285,27467.0
2017-09-08 15:30:00,54.85,54.87,54.82,54.82,57524.0,39.2285,39.2428,39.207,39.207,57524.0
2017-09-08 15:40:00,54.82,54.88,54.77,54.8,86142.0,39.207,39.2499,39.1712,39.1927,86142.0
2017-09-08 15:50:00,54.8,54.83,54.78,54.78,103851.0,39.1927,39.2141,39.1784,39.1784,103851.0
2017-09-11 09:30:00,55.1,55.16,54.94,55.13,25206.0,39.4073,39.4502,39.2928,39.4287,25206.0
2017-09-11 09:40:00,55.13,55.16,55.0,55.08,36505.0,39.4287,39.4502,39.3357,39.3929,36505.0
2017-09-11 09:50:00,55.09,55.1,54.94,54.94,19731.0,39.4001,39.4073,39.2928,39.2928,19731.0
2017-09-11 10:00:00,54.94,55.05,54.93,54.97,14870.0,39.2928,39.3715,39.2857,39.3143,14870.0
2017-09-11 10:10:00,54.99,55.05,54.96,55.03,16725.0,39.3286,39.3715,39.3071,39.3572,16725.0
2017-09-11 10:20:00,55.04,55.1,54.9,54.91,21806.0,39.3643,39.4073,39.2642,39.2714,21806.0
2017-09-11 10:30:00,54.92,54.95,54.87,54.87,25260.0,39.2785,39.3,39.2428,39.2428,25260.0
2017-09-11 10:40:00,54.86,54.99,54.74,54.9,121688.0,39.2356,39.3286,39.1498,39.2642,121688.0
2017-09-11 10:50:00,54.89,54.94,54.82,54.93,50090.0,39.2571,39.2928,39.207,39.2857,50090.0
2017-09-11 11:00:00,54.92,55.07,54.87,54.98,59540.0,39.2785,39.3858,39.2428,39.3214,59540.0
2017-09-11 11:10:00,55.0,55.2,54.94,55.19,41629.0,39.3357,39.4788,39.2928,39.4716,41629.0
2017-09-11 11:20:00,55.18,55.27,55.15,55.22,41537.0,39.4645,39.5288,39.443,39.4931,41537.0
2017-09-11 11:30:00,55.22,55.26,55.16,55.18,31039.0,39.4931,39.5217,39.4502,39.4645,31039.0
2017-09-11 11:40:00,55.18,55.23,55.11,55.15,89726.0,39.4645,39.5002,39.4144,39.443,89726.0
2017-09-11 11:50:00,55.15,55.21,55.06,55.12,78087.0,39.443,39.4859,39.3786,39.4216,78087.0
2017-09-11 12:00:00,55.13,55.21,55.1,55.19,74430.0,39.4287,39.4859,39.4073,39.4716,74430.0
2017-09-11 12:10:00,55.19,55.2,55.14,55.16,13020.0,39.4716,39.4788,39.4359,39.4502,13020.0
2017-09-11 12:20:00,55.15,55.25,55.14,55.21,15475.0,39.443,39.5145,39.4359,39.4859,15475.0
2017-09-11 12:30:00,55.21,55.22,55.17,55.2,11940.0,39.4859,39.4931,39.4573,39.4788,11940.0
2017-09-11 12:40:00,55.21,55.27,55.16,55.19,36485.0,39.4859,39.5288,39.4502,39.4716,36485.0
2017-09-11 12:50:00,55.17,55.19,55.13,55.14,8290.0,39.4573,39.4716,39.4287,39.4359,8290.0
2017-09-11 13:00:00,55.17,55.18,55.13,55.13,14806.0,39.4573,39.4645,39.4287,39.4287,14806.0
2017-09-11 13:10:00,55.16,55.21,55.14,55.16,20796.0,39.4502,39.4859,39.4359,39.4502,20796.0
2017-09-11 13:20:00,55.15,55.86,55.1,55.86,156727.0,39.443,39.9508,39.4073,39.9508,156727.0
2017-09-11 13:30:00,55.82,55.93,55.56,55.83,265890.0,39.9222,40.0009,39.7362,39.9293,265890.0
2017-09-11 13:40:00,55.82,55.91,55.7,55.82,77603.0,39.9222,39.9866,39.8364,39.9222,77603.0
2017-09-11 13:50:00,55.8,55.86,55.7,55.84,60699.0,39.9079,39.9508,39.8364,39.9365,60699.0
2017-09-11 14:00:00,55.82,56.15,55.79,56.06,105754.0,39.9222,40.1582,39.9007,40.0938,105754.0
2017-09-11 14:10:00,56.07,56.12,55.87,55.91,100559.0,40.101,40.1367,39.958,39.9866,100559.0
2017-09-11 14:20:00,55.9,56.18,55.72,56.09,100162.0,39.9794,40.1797,39.8507,40.1153,100162.0
2017-09-11 14:30:00,56.07,56.13,56.02,56.02,73583.0,40.101,40.1439,40.0652,40.0652,73583.0
2017-09-11 14:40:00,56.03,56.05,55.88,56.01,101753.0,40.0724,40.0867,39.9651,40.0581,101753.0
2017-09-11 14:50:00,56.0,56.03,55.95,55.99,60432.0,40.0509,40.0724,40.0152,40.0438,60432.0
2017-09-11 15:00:00,55.99,56.23,55.98,56.23,112074.0,40.0438,40.2154,40.0366,40.2154,112074.0
2017-09-11 15:10:00,56.22,56.35,56.2,56.33,135168.0,40.2083,40.3012,40.194,40.2869,135168.0
2017-09-11 15:20:00,56.33,56.33,56.17,56.25,55103.0,40.2869,40.2869,40.1725,40.2297,55103.0
2017-09-11 15:30:00,56.24,56.25,56.1,56.15,98596.0,40.2226,40.2297,40.1224,40.1582,98596.0
2017-09-11 15:40:00,56.14,56.15,56.01,56.11,377369.0,40.1511,40.1582,40.0581,40.1296,377369.0
2017-09-11 15:50:00,56.11,56.12,55.97,56.09,224647.0,40.1296,40.1367,40.0295,40.1153,224647.0
2017-09-12 09:30:00,56.56,57.11,56.43,57.07,93918.0,40.4514,40.8448,40.3585,40.8162,93918.0
2017-09-12 09:40:00,57.06,57.15,56.88,57.12,52529.0,40.809,40.8734,40.6803,40.8519,52529.0
2017-09-12 09:50:00,57.12,57.12,56.8,56.95,49060.0,40.8519,40.8519,40.6231,40.7304,49060.0
2017-09-12 10:00:00,56.9,56.96,56.53,56.64,75275.0,40.6946,40.7375,40.43,40.5087,75275.0
2017-09-12 10:10:00,56.66,56.73,56.53,56.53,48115.0,40.523,40.573,40.43,40.43,48115.0
2017-09-12 10:20:00,56.5,56.56,56.41,56.41,32979.0,40.4085,40.4514,40.3442,40.3442,32979.0
2017-09-12 10:30:00,56.41,56.42,56.33,56.38,33513.0,40.3442,40.3513,40.2869,40.3227,33513.0
2017-09-12 10:40:00,56.37,56.37,56.16,56.22,21769.0,40.3155,40.3155,40.1654,40.2083,21769.0
2017-09-12 10:50:00,56.21,56.25,56.19,56.19,19862.0,40.2011,40.2297,40.1868,40.1868,19862.0
2017-09-12 11:00:00,56.2,56.32,56.18,56.32,25024.0,40.194,40.2798,40.1797,40.2798,25024.0
2017-09-12 11:10:00,56.33,56.4,56.31,56.32,34811.0,40.2869,40.337,40.2726,40.2798,34811.0
2017-09-12 11:20:00,56.31,56.35,56.21,56.35,37522.0,40.2726,40.3012,40.2011,40.3012,37522.0
2017-09-12 11:30:00,56.36,56.41,56.32,56.32,35901.0,40.3084,40.3442,40.2798,40.2798,35901.0
2017-09-12 11:40:00,56.33,56.33,56.23,56.23,16759.0,40.2869,40.2869,40.2154,40.2154,16759.0
2017-09-12 11:50:00,56.25,56.26,56.07,56.08,34122.0,40.2297,40.2369,40.101,40.1081,34122.0
2017-09-12 12:00:00,56.07,56.17,56.06,56.16,22026.0,40.101,40.1725,40.0938,40.1654,22026.0
2017-09-12 12:10:00,56.13,56.28,56.12,56.26,28854.0,40.1439,40.2512,40.1367,40.2369,28854.0
2017-09-12 12:20:00,56.26,56.28,56.21,56.23,19255.0,40.2369,40.2512,40.2011,40.2154,19255.0
2017-09-12 12:30:00,56.23,56.29,56.2,56.26,20561.0,40.2154,40.2583,40.194,40.2369,20561.0
2017-09-12 12:40:00,56.27,56.38,56.25,56.37,24419.0,40.244,40.3227,40.2297,40.3155,24419.0
2017-09-12 12:50:00,56.38,56.38,56.32,56.36,14601.0,40.3227,40.3227,40.2798,40.3084,14601.0
2017-09-12 13:00:00,56.35,56.35,56.31,56.34,19643.0,40.3012,40.3012,40.2726,40.2941,19643.0
2017-09-12 13:10:00,56.34,56.37,56.32,56.32,17739.0,40.2941,40.3155,40.2798,40.2798,17739.0
2017-09-12 13:20:00,56.32,56.37,56.29,56.34,24072.0,40.2798,40.3155,40.2583,40.2941,24072.0
2017-09-12 13:30:00,56.33,56.37,56.3,56.37,24517.0,40.2869,40.3155,40.2655,40.3155,24517.0
2017-09-12 13:40:00,56.36,56.39,56.3,56.34,24033.0,40.3084,40.3299,40.2655,40.2941,24033.0
2017-09-12 13:50:00,56.35,56.35,56.23,56.23,14367.0,40.3012,40.3012,40.2154,40.2154,14367.0
2017-09-12 14:00:00,56.23,56.23,56.08,56.08,33700.0,40.2154,40.2154,40.1081,40.1081,33700.0
2017-09-12 14:10:00,56.06,56.15,56.05,56.08,16803.0,40.0938,40.1582,40.0867,40.1081,16803.0
2017-09-12 14:20:00,56.08,56.08,55.92,55.96,77690.0,40.1081,40.1081,39.9937,40.0223,77690.0
2017-09-12 14:30:00,55.97,56.09,55.93,56.08,42370.0,40.0295,40.1153,40.0009,40.1081,42370.0
2017-09-12 14:40:00,56.08,56.16,56.06,56.1,32825.0,40.1081,40.1654,40.0938,40.1224,32825.0
2017-09-12 14:50:00,56.1,56.11,56.04,56.1,23250.0,40.1224,40.1296,40.0795,40.1224,23250.0
2017-09-12 15:00:00,56.1,56.11,56.02,56.04,32367.0,40.1224,40.1296,40.0652,40.0795,32367.0
2017-09-12 15:10:00,56.04,56.07,55.99,56.02,35401.0,40.0795,40.101,40.0438,40.0652,35401.0
2017-09-12 15:20:00,56.02,56.04,55.97,55.98,46002.0,40.0652,40.0795,40.0295,40.0366,46002.0
2017-09-12 15:30:00,55.98,55.99,55.91,55.92,69129.0,40.0366,40.0438,39.9866,39.9937,69129.0
2017-09-12 15:40:00,55.92,55.95,55.89,55.95,71404.0,39.9937,40.0152,39.9723,40.0152,71404.0
2017-09-12 15:50:00,55.94,56.01,55.89,56.01,169847.0,40.008,40.0581,39.9723,40.0581,169847.0
2017-09-13 09:30:00,55.99,56.34,55.81,56.1,70404.0,40.0438,40.2941,39.915,40.1224,70404.0
2017-09-13 09:40:00,56.11,56.25,55.72,55.78,135153.0,40.1296,40.2297,39.8507,39.8936,135153.0
2017-09-13 09:50:00,55.72,55.78,55.45,55.62,20493.0,39.8507,39.8936,39.6576,39.7792,20493.0
2017-09-13 10:00:00,55.58,55.63,55.28,55.48,43505.0,39.7505,39.7863,39.536,39.679,43505.0
2017-09-13 10:10:00,55.48,55.52,55.29,55.37,37418.0,39.679,39.7076,39.5431,39.6004,37418.0
2017-09-13 10:20:00,55.37,55.5,55.31,55.44,22149.0,39.6004,39.6933,39.5574,39.6504,22149.0
2017-09-13 10:30:00,55.43,55.44,55.24,55.43,40877.0,39.6433,39.6504,39.5074,39.6433,40877.0
2017-09-13 10:40:00,55.43,55.58,55.38,55.53,80655.0,39.6433,39.7505,39.6075,39.7148,80655.0
2017-09-13 10:50:00,55.54,55.73,55.54,55.58,26303.0,39.7219,39.8578,39.7219,39.7505,26303.0
2017-09-13 11:00:00,55.56,55.57,55.44,55.46,13734.0,39.7362,39.7434,39.6504,39.6647,13734.0
2017-09-13 11:10:00,55.47,55.57,55.44,55.47,26790.0,39.6719,39.7434,39.6504,39.6719,26790.0
2017-09-13 11:20:00,55.45,55.49,55.41,55.47,20231.0,39.6576,39.6862,39.629,39.6719,20231.0
2017-09-13 11:30:00,55.48,55.6,55.46,55.57,20364.0,39.679,39.7648,39.6647,39.7434,20364.0
2017-09-13 11:40:00,55.58,55.66,55.51,55.59,79585.0,39.7505,39.8078,39.7005,39.7577,79585.0
2017-09-13 11:50:00,55.62,55.74,55.57,55.68,30499.0,39.7792,39.865,39.7434,39.8221,30499.0
2017-09-13 12:00:00,55.69,55.71,55.6,55.64,20937.0,39.8292,39.8435,39.7648,39.7935,20937.0
2017-09-13 12:10:00,55.65,55.71,55.63,55.69,12866.0,39.8006,39.8435,39.7863,39.8292,12866.0
2017-09-13 12:20:00,55.69,55.72,55.64,55.66,13822.0,39.8292,39.8507,39.7935,39.8078,13822.0
2017-09-13 12:30:00,55.67,55.81,55.65,55.77,17110.0,39.8149,39.915,39.8006,39.8864,17110.0
2017-09-13 12:40:00,55.81,56.38,55.81,56.3,105500.0,39.915,40.3227,39.915,40.2655,105500.0
2017-09-13 12:50:00,56.3,56.3,56.13,56.15,21744.0,40.2655,40.2655,40.1439,40.1582,21744.0
2017-09-13 13:00:00,56.17,56.21,56.15,56.2,16139.0,40.1725,40.2011,40.1582,40.194,16139.0
2017-09-13 13:10:00,56.18,56.19,56.04,56.12,24872.0,40.1797,40.1868,40.0795,40.1367,24872.0
2017-09-13 13:20:00,56.15,56.2,56.06,56.2,30704.0,40.1582,40.194,40.0938,40.194,30704.0
2017-09-13 13:30:00,56.19,56.27,56.13,56.24,29721.0,40.1868,40.244,40.1439,40.2226,29721.0
2017-09-13 13:40:00,56.24,56.28,56.18,56.27,31265.0,40.2226,40.2512,40.1797,40.244,31265.0
2017-09-13 13:50:00,56.28,56.32,56.26,56.3,20240.0,40.2512,40.2798,40.2369,40.2655,20240.0
2017-09-13 14:00:00,56.3,56.4,56.29,56.35,24864.0,40.2655,40.337,40.2583,40.3012,24864.0
2017-09-13 14:10:00,56.34,56.36,56.29,56.3,30081.0,40.2941,40.3084,40.2583,40.2655,30081.0
2017-09-13 14:20:00,56.29,56.39,56.29,56.32,29047.0,40.2583,40.3299,40.2583,40.2798,29047.0
2017-09-13 14:30:00,56.32,56.32,56.25,56.3,31903.0,40.2798,40.2798,40.2297,40.2655,31903.0
2017-09-13 14:40:00,56.3,56.31,56.25,56.3,32288.0,40.2655,40.2726,40.2297,40.2655,32288.0
2017-09-13 14:50:00,56.29,56.32,56.27,56.28,26790.0,40.2583,40.2798,40.244,40.2512,26790.0
2017-09-13 15:00:00,56.28,56.31,56.21,56.25,51201.0,40.2512,40.2726,40.2011,40.2297,51201.0
2017-09-13 15:10:00,56.25,56.29,56.23,56.24,33404.0,40.2297,40.2583,40.2154,40.2226,33404.0
2017-09-13 15:20:00,56.24,56.27,56.21,56.23,37849.0,40.2226,40.244,40.2011,40.2154,37849.0
2017-09-13 15:30:00,56.23,56.26,56.16,56.19,49592.0,40.2154,40.2369,40.1654,40.1868,49592.0
2017-09-13 15:40:00,56.19,56.19,56.07,56.08,72612.0,40.1868,40.1868,40.101,40.1081,72612.0
2017-09-13 15:50:00,56.09,56.18,56.08,56.15,130089.0,40.1153,40.1797,40.1081,40.1582,130089.0
2017-09-14 09:30:00,55.92,56.01,55.73,55.81,26795.0,39.9937,40.0581,39.8578,39.915,26795.0
2017-09-14 09:40:00,55.8,56.06,55.69,56.05,28970.0,39.9079,40.0938,39.8292,40.0867,28970.0
2017-09-14 09:50:00,56.07,56.35,56.07,56.21,53578.0,40.101,40.3012,40.101,40.2011,53578.0
2017-09-14 10:00:00,56.22,56.25,56.08,56.18,7411.0,40.2083,40.2297,40.1081,40.1797,7411.0
2017-09-14 10:10:00,56.18,56.18,56.03,56.17,9124.0,40.1797,40.1797,40.0724,40.1725,9124.0
2017-09-14 10:20:00,56.17,56.17,56.04,56.11,13227.0,40.1725,40.1725,40.0795,40.1296,13227.0
2017-09-14 10:30:00,56.1,56.16,56.08,56.11,9443.0,40.1224,40.1654,40.1081,40.1296,9443.0
2017-09-14 10:40:00,56.11,56.19,56.09,56.19,7973.0,40.1296,40.1868,40.1153,40.1868,7973.0
2017-09-14 10:50:00,56.19,56.26,56.13,56.13,21845.0,40.1868,40.2369,40.1439,40.1439,21845.0
2017-09-14 11:00:00,56.16,56.22,56.1,56.17,21328.0,40.1654,40.2083,40.1224,40.1725,21328.0
2017-09-14 11:10:00,56.15,56.2,56.11,56.15,6154.0,40.1582,40.194,40.1296,40.1582,6154.0
2017-09-14 11:20:00,56.14,56.18,56.12,56.14,7071.0,40.1511,40.1797,40.1367,40.1511,7071.0
2017-09-14 11:30:00,56.13,56.25,56.13,56.25,11334.0,40.1439,40.2297,40.1439,40.2297,11334.0
2017-09-14 11:40:00,56.25,56.37,56.25,56.37,16288.0,40.2297,40.3155,40.2297,40.3155,16288.0
2017-09-14 11:50:00,56.38,56.43,56.34,56.37,10461.0,40.3227,40.3585,40.2941,40.3155,10461.0
2017-09-14 12:00:00,56.39,56.4,56.32,56.4,9366.0,40.3299,40.337,40.2798,40.337,9366.0
2017-09-14 12:10:00,56.37,56.37,56.27,56.27,10480.0,40.3155,40.3155,40.244,40.244,10480.0
2017-09-14 12:20:00,56.27,56.31,56.21,56.23,14333.0,40.244,40.2726,40.2011,40.2154,14333.0
2017-09-14 12:30:00,56.26,56.34,56.25,56.31,14931.0,40.2369,40.2941,40.2297,40.2726,14931.0
2017-09-14 12:40:00,56.31,56.36,56.29,56.33,8456.0,40.2726,40.3084,40.2583,40.2869,8456.0
2017-09-14 12:50:00,56.33,56.4,56.33,56.36,8123.0,40.2869,40.337,40.2869,40.3084,8123.0
2017-09-14 13:00:00,56.33,56.37,56.28,56.29,12706.0,40.2869,40.3155,40.2512,40.2583,12706.0
2017-09-14 13:10:00,56.29,56.38,56.28,56.31,9397.0,40.2583,40.3227,40.2512,40.2726,9397.0
2017-09-14 13:20:00,56.32,56.49,56.29,56.48,41207.0,40.2798,40.4014,40.2583,40.3942,41207.0
2017-09-14 13:30:00,56.5,56.62,56.46,56.6,69055.0,40.4085,40.4943,40.3799,40.48,69055.0
2017-09-14 13:40:00,56.6,56.65,56.58,56.65,29337.0,40.48,40.5158,40.4657,40.5158,29337.0
2017-09-14 13:50:00,56.65,56.65,56.54,56.6,28204.0,40.5158,40.5158,40.4371,40.48,28204.0
2017-09-14 14:00:00,56.58,56.63,56.56,56.6,43496.0,40.4657,40.5015,40.4514,40.48,43496.0
2017-09-14 14:10:00,56.58,56.61,56.45,56.54,19780.0,40.4657,40.4872,40.3728,40.4371,19780.0
2017-09-14 14:20:00,56.53,56.57,56.49,56.52,21120.0,40.43,40.4586,40.4014,40.4228,21120.0
2017-09-14 14:30:00,56.52,56.58,56.49,56.52,28823.0,40.4228,40.4657,40.4014,40.4228,28823.0
2017-09-14 14:40:00,56.5,56.55,56.49,56.49,11219.0,40.4085,40.4443,40.4014,40.4014,11219.0
2017-09-14 14:50:00,56.5,56.5,56.34,56.36,16247.0,40.4085,40.4085,40.2941,40.3084,16247.0
2017-09-14 15:00:00,56.38,56.45,56.36,56.45,19111.0,40.3227,40.3728,40.3084,40.3728,19111.0
2017-09-14 15:10:00,56.45,56.47,56.38,56.39,19377.0,40.3728,40.3871,40.3227,40.3299,19377.0
2017-09-14 15:20:00,56.39,56.41,56.36,56.38,16657.0,40.3299,40.3442,40.3084,40.3227,16657.0
2017-09-14 15:30:00,56.37,56.38,56.28,56.33,49002.0,40.3155,40.3227,40.2512,40.2869,49002.0
2017-09-14 15:40:00,56.32,56.33,56.21,56.23,56066.0,40.2798,40.2869,40.2011,40.2154,56066.0
2017-09-14 15:50:00,56.24,56.29,56.19,56.27,182475.0,40.2226,40.2583,40.1868,40.244,182475.0
2017-09-15 09:30:00,56.07,56.54,56.07,56.27,496967.0,40.101,40.4371,40.101,40.244,496967.0
2017-09-15 09:40:00,56.31,56.59,56.21,56.37,21534.0,40.2726,40.4729,40.2011,40.3155,21534.0
2017-09-15 09:50:00,56.37,56.37,56.15,56.18,23593.0,40.3155,40.3155,40.1582,40.1797,23593.0
2017-09-15 10:00:00,56.17,56.17,56.01,56.02,20328.0,40.1725,40.1725,40.0581,40.0652,20328.0
2017-09-15 10:10:00,56.02,56.13,55.92,56.11,60552.0,40.0652,40.1439,39.9937,40.1296,60552.0
2017-09-15 10:20:00,56.09,56.13,55.94,55.99,35053.0,40.1153,40.1439,40.008,40.0438,35053.0
2017-09-15 10:30:00,55.97,56.1,55.97,56.06,28416.0,40.0295,40.1224,40.0295,40.0938,28416.0
2017-09-15 10:40:00,56.05,56.05,55.93,55.96,26248.0,40.0867,40.0867,40.0009,40.0223,26248.0
2017-09-15 10:50:00,55.96,56.02,55.92,55.95,43823.0,40.0223,40.0652,39.9937,40.0152,43823.0
2017-09-15 11:00:00,55.94,55.94,55.87,55.87,20528.0,40.008,40.008,39.958,39.958,20528.0
2017-09-15 11:10:00,55.87,55.9,55.85,55.88,14992.0,39.958,39.9794,39.9436,39.9651,14992.0
2017-09-15 11:20:00,55.87,55.92,55.85,55.9,19441.0,39.958,39.9937,39.9436,39.9794,19441.0
2017-09-15 11:30:00,55.91,55.97,55.9,55.97,21579.0,39.9866,40.0295,39.9794,40.0295,21579.0
2017-09-15 11:40:00,55.98,56.0,55.94,55.95,12973.0,40.0366,40.0509,40.008,40.0152,12973.0
2017-09-15 11:50:00,55.96,56.07,55.91,56.06,22496.0,40.0223,40.101,39.9866,40.0938,22496.0
2017-09-15 12:00:00,56.08,56.11,56.02,56.05,19258.0,40.1081,40.1296,40.0652,40.0867,19258.0
2017-09-15 12:10:00,56.05,56.07,56.02,56.04,17500.0,40.0867,40.101,40.0652,40.0795,17500.0
2017-09-15 12:20:00,56.05,56.06,56.0,56.01,36756.0,40.0867,40.0938,40.0509,40.0581,36756.0
2017-09-15 12:30:00,56.01,56.07,55.99,56.04,17103.0,40.0581,40.101,40.0438,40.0795,17103.0
2017-09-15 12:40:00,56.04,56.05,55.94,55.95,24053.0,40.0795,40.0867,40.008,40.0152,24053.0
2017-09-15 12:50:00,55.95,56.02,55.94,55.96,16186.0,40.0152,40.0652,40.008,40.0223,16186.0
2017-09-15 13:00:00,55.96,55.97,55.94,55.97,13697.0,40.0223,40.0295,40.008,40.0295,13697.0
2017-09-15 13:10:00,55.97,56.07,55.97,56.05,13396.0,40.0295,40.101,40.0295,40.0867,13396.0
2017-09-15 13:20:00,56.05,56.05,56.0,56.01,15724.0,40.0867,40.0867,40.0509,40.0581,15724.0
2017-09-15 13:30:00,56.01,56.06,56.0,56.05,21667.0,40.0581,40.0938,40.0509,40.0867,21667.0
2017-09-15 13:40:00,56.04,56.07,56.04,56.05,20304.0,40.0795,40.101,40.0795,40.0867,20304.0
2017-09-15 13:50:00,56.05,56.06,56.03,56.03,11110.0,40.0867,40.0938,40.0724,40.0724,11110.0
2017-09-15 14:00:00,56.04,56.05,56.02,56.04,9030.0,40.0795,40.0867,40.0652,40.0795,9030.0
2017-09-15 14:10:00,56.04,56.06,55.98,56.01,15576.0,40.0795,40.0938,40.0366,40.0581,15576.0
2017-09-15 14:20:00,56.01,56.03,55.99,56.01,11087.0,40.0581,40.0724,40.0438,40.0581,11087.0
2017-09-15 14:30:00,56.01,56.05,56.0,56.03,16234.0,40.0581,40.0867,40.0509,40.0724,16234.0
2017-09-15 14:40:00,56.02,56.04,56.0,56.02,9958.0,40.0652,40.0795,40.0509,40.0652,9958.0
2017-09-15 14:50:00,56.03,56.07,56.0,56.06,20031.0,40.0724,40.101,40.0509,40.0938,20031.0
2017-09-15 15:00:00,56.06,56.07,56.03,56.06,15908.0,40.0938,40.101,40.0724,40.0938,15908.0
2017-09-15 15:10:00,56.05,56.18,56.05,56.18,25225.0,40.0867,40.1797,40.0867,40.1797,25225.0
2017-09-15 15:20:00,56.18,56.22,56.17,56.2,25517.0,40.1797,40.2083,40.1725,40.194,25517.0
2017-09-15 15:30:00,56.2,56.21,56.17,56.18,33895.0,40.194,40.2011,40.1725,40.1797,33895.0
2017-09-15 15:40:00,56.18,56.28,56.18,56.25,65474.0,40.1797,40.2512,40.1797,40.2297,65474.0
2017-09-15 15:50:00,56.25,56.29,56.21,56.23,152460.0,40.2297,40.2583,40.2011,40.2154,152460.0
2017-09-18 09:30:00,56.51,56.84,56.42,56.8,54681.0,40.4157,40.6517,40.3513,40.6231,54681.0
2017-09-18 09:40:00,56.79,56.85,56.62,56.7,23726.0,40.6159,40.6588,40.4943,40.5516,23726.0
2017-09-18 09:50:00,56.69,56.69,56.56,56.61,20148.0,40.5444,40.5444,40.4514,40.4872,20148.0
2017-09-18 10:00:00,56.59,56.88,56.57,56.74,60959.0,40.4729,40.6803,40.4586,40.5802,60959.0
2017-09-18 10:10:00,56.75,56.79,56.65,56.65,40359.0,40.5873,40.6159,40.5158,40.5158,40359.0
2017-09-18 10:20:00,56.64,56.68,56.57,56.58,38725.0,40.5087,40.5373,40.4586,40.4657,38725.0
2017-09-18 10:30:00,56.56,56.63,56.48,56.58,39802.0,40.4514,40.5015,40.3942,40.4657,39802.0
2017-09-18 10:40:00,56.62,56.64,56.54,56.59,22084.0,40.4943,40.5087,40.4371,40.4729,22084.0
2017-09-18 10:50:00,56.6,56.61,56.51,56.56,21227.0,40.48,40.4872,40.4157,40.4514,21227.0
2017-09-18 11:00:00,56.56,56.67,56.54,56.59,17518.0,40.4514,40.5301,40.4371,40.4729,17518.0
2017-09-18 11:10:00,56.59,56.61,56.56,56.57,26209.0,40.4729,40.4872,40.4514,40.4586,26209.0
2017-09-18 11:20:00,56.57,56.64,56.49,56.64,29554.0,40.4586,40.5087,40.4014,40.5087,29554.0
2017-09-18 11:30:00,56.64,56.66,56.6,56.63,13132.0,40.5087,40.523,40.48,40.5015,13132.0
2017-09-18 11:40:00,56.62,56.72,56.61,56.69,16035.0,40.4943,40.5659,40.4872,40.5444,16035.0
2017-09-18 11:50:00,56.68,56.72,56.65,56.67,10741.0,40.5373,40.5659,40.5158,40.5301,10741.0
2017-09-18 12:00:00,56.66,56.71,56.65,56.67,7545.0,40.523,40.5587,40.5158,40.5301,7545.0
2017-09-18 12:10:00,56.66,56.67,56.62,56.67,11511.0,40.523,40.5301,40.4943,40.5301,11511.0
2017-09-18 12:20:00,56.67,56.76,56.66,56.71,16629.0,40.5301,40.5945,40.523,40.5587,16629.0
2017-09-18 12:30:00,56.71,56.76,56.7,56.71,12120.0,40.5587,40.5945,40.5516,40.5587,12120.0
2017-09-18 12:40:00,56.7,56.75,56.7,56.73,13350.0,40.5516,40.5873,40.5516,40.573,13350.0
2017-09-18 12:50:00,56.74,56.78,56.68,56.76,40890.0,40.5802,40.6088,40.5373,40.5945,40890.0
2017-09-18 13:00:00,56.76,56.77,56.75,56.77,11994.0,40.5945,40.6016,40.5873,40.6016,11994.0
2017-09-18 13:10:00,56.77,56.77,56.73,56.77,36151.0,40.6016,40.6016,40.573,40.6016,36151.0
2017-09-18 13:20:00,56.78,56.87,56.78,56.86,14557.0,40.6088,40.6731,40.6088,40.666,14557.0
2017-09-18 13:30:00,56.86,56.93,56.86,56.91,18589.0,40.666,40.7161,40.666,40.7018,18589.0
2017-09-18 13:40:00,56.91,56.98,56.9,56.95,21617.0,40.7018,40.7518,40.6946,40.7304,21617.0
2017-09-18 13:50:00,56.95,57.1,56.93,57.08,88213.0,40.7304,40.8376,40.7161,40.8233,88213.0
2017-09-18 14:00:00,57.08,57.08,57.01,57.05,21646.0,40.8233,40.8233,40.7733,40.8019,21646.0
2017-09-18 14:10:00,57.05,57.06,56.98,57.01,29369.0,40.8019,40.809,40.7518,40.7733,29369.0
2017-09-18 14:20:00,57.0,57.06,56.99,57.04,26372.0,40.7661,40.809,40.759,40.7947,26372.0
2017-09-18 14:30:00,57.04,57.06,56.99,57.03,41055.0,40.7947,40.809,40.759,40.7876,41055.0
2017-09-18 14:40:00,57.01,57.04,57.01,57.02,17824.0,40.7733,40.7947,40.7733,40.7804,17824.0
2017-09-18 14:50:00,57.01,57.04,56.95,57.02,195016.0,40.7733,40.7947,40.7304,40.7804,195016.0
2017-09-18 15:00:00,57.02,57.12,56.99,57.04,59174.0,40.7804,40.8519,40.759,40.7947,59174.0
2017-09-18 15:10:00,57.04,57.05,56.99,57.02,31182.0,40.7947,40.8019,40.759,40.7804,31182.0
2017-09-18 15:20:00,57.02,57.04,56.98,57.03,40462.0,40.7804,40.7947,40.7518,40.7876,40462.0
2017-09-18 15:30:00,57.02,57.07,57.01,57.04,54872.0,40.7804,40.8162,40.7733,40.7947,54872.0
2017-09-18 15:40:00,57.04,57.15,57.03,57.09,112809.0,40.7947,40.8734,40.7876,40.8305,112809.0
2017-09-18 15:50:00,57.09,57.12,57.03,57.06,226696.0,40.8305,40.8519,40.7876,40.809,226696.0
2017-09-19 09:30:00,57.06,57.06,56.7,56.71,33542.0,40.809,40.809,40.5516,40.5587,33542.0
2017-09-19 09:40:00,56.71,56.82,56.61,56.64,48609.0,40.5587,40.6374,40.4872,40.5087,48609.0
2017-09-19 09:50:00,56.64,56.69,56.54,56.69,34252.0,40.5087,40.5444,40.4371,40.5444,34252.0
2017-09-19 10:00:00,56.67,56.81,56.66,56.81,22771.0,40.5301,40.6302,40.523,40.6302,22771.0
2017-09-19 10:10:00,56.82,56.88,56.77,56.85,37496.0,40.6374,40.6803,40.6016,40.6588,37496.0
2017-09-19 10:20:00,56.85,56.89,56.76,56.86,27168.0,40.6588,40.6874,40.5945,40.666,27168.0
2017-09-19 10:30:00,56.86,56.9,56.84,56.9,29884.0,40.666,40.6946,40.6517,40.6946,29884.0
2017-09-19 10:40:00,56.89,56.94,56.84,56.91,17709.0,40.6874,40.7232,40.6517,40.7018,17709.0
2017-09-19 10:50:00,56.9,57.0,56.88,56.98,60205.0,40.6946,40.7661,40.6803,40.7518,60205.0
2017-09-19 11:00:00,56.96,57.0,56.9,56.92,20063.0,40.7375,40.7661,40.6946,40.7089,20063.0
2017-09-19 11:10:00,56.9,56.95,56.87,56.91,20488.0,40.6946,40.7304,40.6731,40.7018,20488.0
2017-09-19 11:20:00,56.91,57.02,56.9,57.0,25139.0,40.7018,40.7804,40.6946,40.7661,25139.0
2017-09-19 11:30:00,57.0,57.05,56.97,56.98,26074.0,40.7661,40.8019,40.7447,40.7518,26074.0
2017-09-19 11:40:00,56.98,57.07,56.98,57.06,13219.0,40.7518,40.8162,40.7518,40.809,13219.0
2017-09-19 11:50:00,57.04,57.06,56.98,56.99,13761.0,40.7947,40.809,40.7518,40.759,13761.0
2017-09-19 12:00:00,57.03,57.12,57.0,57.04,22851.0,40.7876,40.8519,40.7661,40.7947,22851.0
2017-09-19 12:10:00,57.03,57.04,56.98,57.02,11173.0,40.7876,40.7947,40.7518,40.7804,11173.0
2017-09-19 12:20:00,57.02,57.02,56.98,56.98,9814.0,40.7804,40.7804,40.7518,40.7518,9814.0
2017-09-19 12:30:00,56.98,57.07,56.93,57.07,19072.0,40.7518,40.8162,40.7161,40.8162,19072.0
2017-09-19 12:40:00,57.06,57.08,57.02,57.08,13537.0,40.809,40.8233,40.7804,40.8233,13537.0
2017-09-19 12:50:00,57.08,57.11,57.05,57.09,18546.0,40.8233,40.8448,40.8019,40.8305,18546.0
2017-09-19 13:00:00,57.1,57.17,57.1,57.14,24637.0,40.8376,40.8877,40.8376,40.8662,24637.0
2017-09-19 13:10:00,57.14,57.22,57.13,57.14,27849.0,40.8662,40.9235,40.8591,40.8662,27849.0
2017-09-19 13:20:00,57.13,57.2,57.12,57.19,14653.0,40.8591,40.9092,40.8519,40.902,14653.0
2017-09-19 13:30:00,57.19,57.22,57.11,57.13,16464.0,40.902,40.9235,40.8448,40.8591,16464.0
2017-09-19 13:40:00,57.14,57.21,57.13,57.19,30461.0,40.8662,40.9163,40.8591,40.902,30461.0
2017-09-19 13:50:00,57.19,57.31,57.12,57.17,47416.0,40.902,40.9878,40.8519,40.8877,47416.0
2017-09-19 14:00:00,57.17,57.26,57.16,57.18,54074.0,40.8877,40.9521,40.8806,40.8949,54074.0
2017-09-19 14:10:00,57.18,57.21,57.13,57.18,53360.0,40.8949,40.9163,40.8591,40.8949,53360.0
2017-09-19 14:20:00,57.17,57.25,57.13,57.21,29749.0,40.8877,40.9449,40.8591,40.9163,29749.0
2017-09-19 14:30:00,57.2,57.24,57.19,57.19,21938.0,40.9092,40.9378,40.902,40.902,21938.0
2017-09-19 14:40:00,57.2,57.33,57.19,57.29,39641.0,40.9092,41.0021,40.902,40.9735,39641.0
2017-09-19 14:50:00,57.3,57.36,57.28,57.35,67497.0,40.9807,41.0236,40.9664,41.0164,67497.0
2017-09-19 15:00:00,57.34,57.39,57.32,57.37,68765.0,41.0093,41.045,40.995,41.0307,68765.0
2017-09-19 15:10:00,57.37,57.39,57.35,57.35,32400.0,41.0307,41.045,41.0164,41.0164,32400.0
2017-09-19 15:20:00,57.35,57.37,57.34,57.35,25821.0,41.0164,41.0307,41.0093,41.0164,25821.0
2017-09-19 15:30:00,57.34,57.44,57.33,57.43,57297.0,41.0093,41.0808,41.0021,41.0737,57297.0
2017-09-19 15:40:00,57.43,57.44,57.39,57.43,75959.0,41.0737,41.0808,41.045,41.0737,75959.0
2017-09-19 15:50:00,57.43,57.51,57.4,57.5,230698.0,41.0737,41.1309,41.0522,41.1237,230698.0
2017-09-20 09:30:00,57.44,57.44,57.18,57.36,67088.0,41.0808,41.0808,40.8949,41.0236,67088.0
2017-09-20 09:40:00,57.36,57.48,57.3,57.31,38397.0,41.0236,41.1094,40.9807,40.9878,38397.0
2017-09-20 09:50:00,57.3,57.48,57.23,57.47,61424.0,40.9807,41.1094,40.9306,41.1023,61424.0
2017-09-20 10:00:00,57.47,57.5,57.29,57.35,34213.0,41.1023,41.1237,40.9735,41.0164,34213.0
2017-09-20 10:10:00,57.35,57.57,57.31,57.57,55013.0,41.0164,41.1738,40.9878,41.1738,55013.0
2017-09-20 10:20:00,57.55,57.6,57.51,57.52,22883.0,41.1595,41.1952,41.1309,41.138,22883.0
2017-09-20 10:30:00,57.52,57.58,57.5,57.58,22257.0,41.138,41.1809,41.1237,41.1809,22257.0
2017-09-20 10:40:00,57.58,57.7,57.58,57.7,22410.0,41.1809,41.2668,41.1809,41.2668,22410.0
2017-09-20 10:50:00,57.69,57.74,57.63,57.66,27686.0,41.2596,41.2954,41.2167,41.2381,27686.0
2017-09-20 11:00:00,57.68,57.72,57.61,57.66,31371.0,41.2525,41.2811,41.2024,41.2381,31371.0
2017-09-20 11:10:00,57.64,57.8,57.64,57.79,28404.0,41.2238,41.3383,41.2238,41.3311,28404.0
2017-09-20 11:20:00,57.78,57.85,57.76,57.8,23041.0,41.324,41.374,41.3097,41.3383,23041.0
2017-09-20 11:30:00,57.79,57.93,57.79,57.89,30532.0,41.3311,41.4313,41.3311,41.4026,30532.0
2017-09-20 11:40:00,57.89,57.89,57.78,57.84,24448.0,41.4026,41.4026,41.324,41.3669,24448.0
2017-09-20 11:50:00,57.84,57.92,57.8,57.92,55207.0,41.3669,41.4241,41.3383,41.4241,55207.0
2017-09-20 12:00:00,57.9,57.91,57.79,57.79,20551.0,41.4098,41.4169,41.3311,41.3311,20551.0
2017-09-20 12:10:00,57.81,57.97,57.8,57.88,94600.0,41.3454,41.4599,41.3383,41.3955,94600.0
2017-09-20 12:20:00,57.87,57.89,57.82,57.87,16371.0,41.3883,41.4026,41.3526,41.3883,16371.0
2017-09-20 12:30:00,57.84,57.89,57.8,57.82,16649.0,41.3669,41.4026,41.3383,41.3526,16649.0
2017-09-20 12:40:00,57.82,57.84,57.78,57.79,14527.0,41.3526,41.3669,41.324,41.3311,14527.0
2017-09-20 12:50:00,57.8,57.85,57.78,57.82,11684.0,41.3383,41.374,41.324,41.3526,11684.0
2017-09-20 13:00:00,57.81,57.83,57.78,57.8,17085.0,41.3454,41.3597,41.324,41.3383,17085.0
2017-09-20 13:10:00,57.8,57.83,57.77,57.81,19517.0,41.3383,41.3597,41.3168,41.3454,19517.0
2017-09-20 13:20:00,57.8,57.85,57.79,57.82,17826.0,41.3383,41.374,41.3311,41.3526,17826.0
2017-09-20 13:30:00,57.82,57.85,57.79,57.82,16774.0,41.3526,41.374,41.3311,41.3526,16774.0
2017-09-20 13:40:00,57.83,57.91,57.82,57.91,31985.0,41.3597,41.4169,41.3526,41.4169,31985.0
2017-09-20 13:50:00,57.91,57.92,57.82,57.82,17969.0,41.4169,41.4241,41.3526,41.3526,17969.0
2017-09-20 14:00:00,57.82,57.83,57.68,57.75,35492.0,41.3526,41.3597,41.2525,41.3025,35492.0
2017-09-20 14:10:00,57.77,57.8,57.7,57.74,20852.0,41.3168,41.3383,41.2668,41.2954,20852.0
2017-09-20 14:20:00,57.72,57.76,57.62,57.73,28165.0,41.2811,41.3097,41.2095,41.2882,28165.0
2017-09-20 14:30:00,57.72,57.74,57.66,57.7,22287.0,41.2811,41.2954,41.2381,41.2668,22287.0
2017-09-20 14:40:00,57.7,57.8,57.66,57.8,24140.0,41.2668,41.3383,41.2381,41.3383,24140.0
2017-09-20 14:50:00,57.8,57.82,57.76,57.8,19407.0,41.3383,41.3526,41.3097,41.3383,19407.0
2017-09-20 15:00:00,57.79,57.82,57.76,57.79,31914.0,41.3311,41.3526,41.3097,41.3311,31914.0
2017-09-20 15:10:00,57.78,57.8,57.74,57.79,22419.0,41.324,41.3383,41.2954,41.3311,22419.0
2017-09-20 15:20:00,57.79,57.81,57.74,57.76,32782.0,41.3311,41.3454,41.2954,41.3097,32782.0
2017-09-20 15:30:00,57.76,57.83,57.75,57.78,33883.0,41.3097,41.3597,41.3025,41.324,33883.0
2017-09-20 15:40:00,57.78,57.79,57.73,57.79,80226.0,41.324,41.3311,41.2882,41.3311,80226.0
2017-09-20 15:50:00,57.79,57.87,57.78,57.85,129503.0,41.3311,41.3883,41.324,41.374,129503.0
2017-09-21 09:30:00,57.85,57.91,57.79,57.8,30233.0,41.374,41.4169,41.3311,41.3383,30233.0
2017-09-21 09:40:00,57.79,57.82,57.64,57.76,35656.0,41.3311,41.3526,41.2238,41.3097,35656.0
2017-09-21 09:50:00,57.77,57.9,57.7,57.85,13140.0,41.3168,41.4098,41.2668,41.374,13140.0
2017-09-21 10:00:00,57.85,57.96,57.84,57.96,15407.0,41.374,41.4527,41.3669,41.4527,15407.0
2017-09-21 10:10:00,57.97,58.09,57.75,57.75,74800.0,41.4599,41.5457,41.3025,41.3025,74800.0
2017-09-21 10:20:00,57.77,57.77,57.55,57.58,32617.0,41.3168,41.3168,41.1595,41.1809,32617.0
2017-09-21 10:30:00,57.61,57.76,57.6,57.72,17392.0,41.2024,41.3097,41.1952,41.2811,17392.0
2017-09-21 10:40:00,57.72,57.82,57.69,57.76,7304.0,41.2811,41.3526,41.2596,41.3097,7304.0
2017-09-21 10:50:00,57.76,57.76,57.66,57.71,12604.0,41.3097,41.3097,41.2381,41.2739,12604.0
2017-09-21 11:00:00,57.72,57.72,57.61,57.64,28064.0,41.2811,41.2811,41.2024,41.2238,28064.0
2017-09-21 11:10:00,57.63,57.65,57.6,57.62,5154.0,41.2167,41.231,41.1952,41.2095,5154.0
2017-09-21 11:20:00,57.62,57.63,57.57,57.58,10302.0,41.2095,41.2167,41.1738,41.1809,10302.0
2017-09-21 11:30:00,57.59,57.59,57.55,57.56,9540.0,41.1881,41.1881,41.1595,41.1666,9540.0
2017-09-21 11:40:00,57.57,57.65,57.56,57.61,6380.0,41.1738,41.231,41.1666,41.2024,6380.0
2017-09-21 11:50:00,57.61,57.64,57.6,57.61,8782.0,41.2024,41.2238,41.1952,41.2024,8782.0
2017-09-21 12:00:00,57.62,57.62,57.57,57.6,8865.0,41.2095,41.2095,41.1738,41.1952,8865.0
2017-09-21 12:10:00,57.6,57.61,57.58,57.58,4211.0,41.1952,41.2024,41.1809,41.1809,4211.0
2017-09-21 12:20:00,57.57,57.58,57.54,57.58,8407.0,41.1738,41.1809,41.1523,41.1809,8407.0
2017-09-21 12:30:00,57.57,57.62,57.57,57.6,7779.0,41.1738,41.2095,41.1738,41.1952,7779.0
2017-09-21 12:40:00,57.6,57.61,57.54,57.54,8070.0,41.1952,41.2024,41.1523,41.1523,8070.0
2017-09-21 12:50:00,57.55,57.55,57.51,57.54,27340.0,41.1595,41.1595,41.1309,41.1523,27340.0
2017-09-21 13:00:00,57.53,57.55,57.51,57.52,7107.0,41.1452,41.1595,41.1309,41.138,7107.0
2017-09-21 13:10:00,57.53,57.53,57.49,57.51,16957.0,41.1452,41.1452,41.1166,41.1309,16957.0
2017-09-21 13:20:00,57.5,57.51,57.47,57.49,8265.0,41.1237,41.1309,41.1023,41.1166,8265.0
2017-09-21 13:30:00,57.48,57.5,57.46,57.48,13870.0,41.1094,41.1237,41.0951,41.1094,13870.0
2017-09-21 13:40:00,57.48,57.48,57.37,57.37,17683.0,41.1094,41.1094,41.0307,41.0307,17683.0
2017-09-21 13:50:00,57.38,57.38,57.35,57.36,17704.0,41.0379,41.0379,41.0164,41.0236,17704.0
2017-09-21 14:00:00,57.35,57.36,57.28,57.29,41552.0,41.0164,41.0236,40.9664,40.9735,41552.0
2017-09-21 14:10:00,57.29,57.29,57.19,57.19,38003.0,40.9735,40.9735,40.902,40.902,38003.0
2017-09-21 14:20:00,57.19,57.22,57.16,57.21,56381.0,40.902,40.9235,40.8806,40.9163,56381.0
2017-09-21 14:30:00,57.21,57.22,57.18,57.19,58290.0,40.9163,40.9235,40.8949,40.902,58290.0
2017-09-21 14:40:00,57.2,57.28,57.19,57.27,21681.0,40.9092,40.9664,40.902,40.9592,21681.0
2017-09-21 14:50:00,57.26,57.35,57.22,57.35,31890.0,40.9521,41.0164,40.9235,41.0164,31890.0
2017-09-21 15:00:00,57.35,57.39,57.33,57.38,15676.0,41.0164,41.045,41.0021,41.0379,15676.0
2017-09-21 15:10:00,57.38,57.38,57.33,57.35,13152.0,41.0379,41.0379,41.0021,41.0164,13152.0
2017-09-21 15:20:00,57.35,57.44,57.34,57.43,24417.0,41.0164,41.0808,41.0093,41.0737,24417.0
2017-09-21 15:30:00,57.44,57.49,57.42,57.44,33404.0,41.0808,41.1166,41.0665,41.0808,33404.0
2017-09-21 15:40:00,57.43,57.43,57.31,57.31,48814.0,41.0737,41.0737,40.9878,40.9878,48814.0
2017-09-21 15:50:00,57.31,57.36,57.29,57.3,165099.0,40.9878,41.0236,40.9735,40.9807,165099.0
2017-09-22 09:30:00,57.2,57.3,55.92,56.08,191174.0,40.9092,40.9807,39.9937,40.1081,191174.0
2017-09-22 09:40:00,56.09,56.09,55.49,55.52,184129.0,40.1153,40.1153,39.6862,39.7076,184129.0
2017-09-22 09:50:00,55.53,55.73,55.46,55.48,74410.0,39.7148,39.8578,39.6647,39.679,74410.0
2017-09-22 10:00:00,55.5,55.7,55.44,55.55,103681.0,39.6933,39.8364,39.6504,39.7291,103681.0
2017-09-22 10:10:00,55.57,55.65,55.46,55.59,68522.0,39.7434,39.8006,39.6647,39.7577,68522.0
2017-09-22 10:20:00,55.6,55.89,55.6,55.85,131394.0,39.7648,39.9723,39.7648,39.9436,131394.0
2017-09-22 10:30:00,55.86,55.87,55.69,55.75,137884.0,39.9508,39.958,39.8292,39.8721,137884.0
2017-09-22 10:40:00,55.75,55.77,55.68,55.71,68766.0,39.8721,39.8864,39.8221,39.8435,68766.0
2017-09-22 10:50:00,55.7,55.78,55.62,55.76,71508.0,39.8364,39.8936,39.7792,39.8793,71508.0
2017-09-22 11:00:00,55.76,55.82,55.7,55.7,48912.0,39.8793,39.9222,39.8364,39.8364,48912.0
2017-09-22 11:10:00,55.7,55.75,55.64,55.69,50169.0,39.8364,39.8721,39.7935,39.8292,50169.0
2017-09-22 11:20:00,55.7,55.73,55.52,55.62,141650.0,39.8364,39.8578,39.7076,39.7792,141650.0
2017-09-22 11:30:00,55.62,55.65,55.53,55.56,86850.0,39.7792,39.8006,39.7148,39.7362,86850.0
2017-09-22 11:40:00,55.57,55.69,55.53,55.65,44647.0,39.7434,39.8292,39.7148,39.8006,44647.0
2017-09-22 11:50:00,55.66,55.76,55.64,55.72,60804.0,39.8078,39.8793,39.7935,39.8507,60804.0
2017-09-22 12:00:00,55.72,55.85,55.72,55.82,46875.0,39.8507,39.9436,39.8507,39.9222,46875.0
2017-09-22 12:10:00,55.83,56.03,55.83,56.0,71395.0,39.9293,40.0724,39.9293,40.0509,71395.0
2017-09-22 12:20:00,55.98,56.2,55.97,56.15,79213.0,40.0366,40.194,40.0295,40.1582,79213.0
2017-09-22 12:30:00,56.14,56.16,56.0,56.0,76451.0,40.1511,40.1654,40.0509,40.0509,76451.0
2017-09-22 12:40:00,55.99,56.0,55.88,55.92,59019.0,40.0438,40.0509,39.9651,39.9937,59019.0
2017-09-22 12:50:00,55.92,55.96,55.87,55.91,44660.0,39.9937,40.0223,39.958,39.9866,44660.0
2017-09-22 13:00:00,55.9,56.02,55.88,56.0,33929.0,39.9794,40.0652,39.9651,40.0509,33929.0
2017-09-22 13:10:00,56.0,56.02,55.96,56.0,36306.0,40.0509,40.0652,40.0223,40.0509,36306.0
2017-09-22 13:20:00,56.0,56.02,55.96,55.99,26899.0,40.0509,40.0652,40.0223,40.0438,26899.0
2017-09-22 13:30:00,56.01,56.02,55.96,55.96,32174.0,40.0581,40.0652,40.0223,40.0223,32174.0
2017-09-22 13:40:00,55.97,56.06,55.96,56.04,38695.0,40.0295,40.0938,40.0223,40.0795,38695.0
2017-09-22 13:50:00,56.04,56.05,55.96,56.03,51735.0,40.0795,40.0867,40.0223,40.0724,51735.0
2017-09-22 14:00:00,56.02,56.02,55.86,55.9,38508.0,40.0652,40.0652,39.9508,39.9794,38508.0
2017-09-22 14:10:00,55.91,56.0,55.83,55.97,61108.0,39.9866,40.0509,39.9293,40.0295,61108.0
2017-09-22 14:20:00,55.95,56.09,55.95,56.07,36713.0,40.0152,40.1153,40.0152,40.101,36713.0
2017-09-22 14:30:00,56.06,56.17,56.03,56.08,39538.0,40.0938,40.1725,40.0724,40.1081,39538.0
2017-09-22 14:40:00,56.06,56.13,56.05,56.13,14883.0,40.0938,40.1439,40.0867,40.1439,14883.0
2017-09-22 14:50:00,56.12,56.25,56.11,56.22,39487.0,40.1367,40.2297,40.1296,40.2083,39487.0
2017-09-22 15:00:00,56.21,56.21,56.12,56.18,50375.0,40.2011,40.2011,40.1367,40.1797,50375.0
2017-09-22 15:10:00,56.18,56.22,56.1,56.11,37611.0,40.1797,40.2083,40.1224,40.1296,37611.0
2017-09-22 15:20:00,56.1,56.11,55.99,56.03,90741.0,40.1224,40.1296,40.0438,40.0724,90741.0
2017-09-22 15:30:00,56.04,56.05,56.0,56.03,47840.0,40.0795,40.0867,40.0509,40.0724,47840.0
2017-09-22 15:40:00,56.02,56.05,55.99,56.02,127256.0,40.0652,40.0867,40.0438,40.0652,127256.0
2017-09-22 15:50:00,56.02,56.09,56.01,56.05,263549.0,40.0652,40.1153,40.0581,40.0867,263549.0
2017-09-25 09:30:00,56.0,56.06,55.43,55.55,115477.0,40.0509,40.0938,39.6433,39.7291,115477.0
2017-09-25 09:40:00,55.58,55.61,55.39,55.57,147950.0,39.7505,39.772,39.6147,39.7434,147950.0
2017-09-25 09:50:00,55.57,55.66,55.53,55.6,60832.0,39.7434,39.8078,39.7148,39.7648,60832.0
2017-09-25 10:00:00,55.6,55.8,55.59,55.79,44747.0,39.7648,39.9079,39.7577,39.9007,44747.0
2017-09-25 10:10:00,55.79,55.81,55.63,55.66,43820.0,39.9007,39.915,39.7863,39.8078,43820.0
2017-09-25 10:20:00,55.64,55.72,55.61,55.65,54460.0,39.7935,39.8507,39.772,39.8006,54460.0
2017-09-25 10:30:00,55.65,55.66,55.54,55.56,51387.0,39.8006,39.8078,39.7219,39.7362,51387.0
2017-09-25 10:40:00,55.57,55.62,55.5,55.52,29998.0,39.7434,39.7792,39.6933,39.7076,29998.0
2017-09-25 10:50:00,55.52,55.54,55.45,55.52,39417.0,39.7076,39.7219,39.6576,39.7076,39417.0
2017-09-25 11:00:00,55.47,55.54,55.38,55.52,104150.0,39.6719,39.7219,39.6075,39.7076,104150.0
2017-09-25 11:10:00,55.5,55.66,55.46,55.62,39772.0,39.6933,39.8078,39.6647,39.7792,39772.0
2017-09-25 11:20:00,55.61,55.62,55.51,55.55,26252.0,39.772,39.7792,39.7005,39.7291,26252.0
2017-09-25 11:30:00,55.53,55.59,55.46,55.59,41400.0,39.7148,39.7577,39.6647,39.7577,41400.0
2017-09-25 11:40:00,55.6,55.62,55.52,55.56,39531.0,39.7648,39.7792,39.7076,39.7362,39531.0
2017-09-25 11:50:00,55.55,55.67,55.55,55.64,20500.0,39.7291,39.8149,39.7291,39.7935,20500.0
2017-09-25 12:00:00,55.63,55.63,55.55,55.56,28934.0,39.7863,39.7863,39.7291,39.7362,28934.0
2017-09-25 12:10:00,55.56,55.56,55.47,55.48,22944.0,39.7362,39.7362,39.6719,39.679,22944.0
2017-09-25 12:20:00,55.48,55.57,55.47,55.54,23518.0,39.679,39.7434,39.6719,39.7219,23518.0
2017-09-25 12:30:00,55.53,55.61,55.51,55.6,31505.0,39.7148,39.772,39.7005,39.7648,31505.0
2017-09-25 12:40:00,55.62,55.7,55.62,55.67,12550.0,39.7792,39.8364,39.7792,39.8149,12550.0
2017-09-25 12:50:00,55.66,55.7,55.64,55.66,28439.0,39.8078,39.8364,39.7935,39.8078,28439.0
2017-09-25 13:00:00,55.67,55.74,55.66,55.73,27377.0,39.8149,39.865,39.8078,39.8578,27377.0
2017-09-25 13:10:00,55.72,55.84,55.72,55.82,12269.0,39.8507,39.9365,39.8507,39.9222,12269.0
2017-09-25 13:20:00,55.83,55.89,55.81,55.82,17710.0,39.9293,39.9723,39.915,39.9222,17710.0
2017-09-25 13:30:00,55.82,55.82,55.74,55.8,21626.0,39.9222,39.9222,39.865,39.9079,21626.0
2017-09-25 13:40:00,55.81,55.82,55.69,55.7,18022.0,39.915,39.9222,39.8292,39.8364,18022.0
2017-09-25 13:50:00,55.69,55.74,55.68,55.7,19300.0,39.8292,39.865,39.8221,39.8364,19300.0
2017-09-25 14:00:00,55.69,55.73,55.66,55.67,27700.0,39.8292,39.8578,39.8078,39.8149,27700.0
2017-09-25 14:10:00,55.68,55.7,55.63,55.64,27006.0,39.8221,39.8364,39.7863,39.7935,27006.0
2017-09-25 14:20:00,55.63,55.7,55.62,55.66,22794.0,39.7863,39.8364,39.7792,39.8078,22794.0
2017-09-25 14:30:00,55.67,55.69,55.62,55.63,31214.0,39.8149,39.8292,39.7792,39.7863,31214.0
2017-09-25 14:40:00,55.62,55.7,55.62,55.7,29377.0,39.7792,39.8364,39.7792,39.8364,29377.0
2017-09-25 14:50:00,55.69,55.73,55.68,55.7,66598.0,39.8292,39.8578,39.8221,39.8364,66598.0
2017-09-25 15:00:00,55.7,55.81,55.7,55.78,51560.0,39.8364,39.915,39.8364,39.8936,51560.0
2017-09-25 15:10:00,55.8,55.81,55.76,55.81,50856.0,39.9079,39.915,39.8793,39.915,50856.0
2017-09-25 15:20:00,55.8,55.88,55.8,55.81,39894.0,39.9079,39.9651,39.9079,39.915,39894.0
2017-09-25 15:30:00,55.82,55.82,55.73,55.73,53769.0,39.9222,39.9222,39.8578,39.8578,53769.0
2017-09-25 15:40:00,55.72,55.77,55.62,55.74,109726.0,39.8507,39.8864,39.7792,39.865,109726.0
2017-09-25 15:50:00,55.73,55.74,55.64,55.67,217185.0,39.8578,39.865,39.7935,39.8149,217185.0
2017-09-26 09:30:00,55.85,55.9,55.61,55.85,84728.0,39.9436,39.9794,39.772,39.9436,84728.0
2017-09-26 09:40:00,55.85,55.86,55.78,55.81,31297.0,39.9436,39.9508,39.8936,39.915,31297.0
2017-09-26 09:50:00,55.81,55.81,55.6,55.77,46716.0,39.915,39.915,39.7648,39.8864,46716.0
2017-09-26 10:00:00,55.78,55.87,55.66,55.74,62556.0,39.8936,39.958,39.8078,39.865,62556.0
2017-09-26 10:10:00,55.75,55.82,55.73,55.75,51875.0,39.8721,39.9222,39.8578,39.8721,51875.0
2017-09-26 10:20:00,55.75,55.76,55.67,55.76,29132.0,39.8721,39.8793,39.8149,39.8793,29132.0
2017-09-26 10:30:00,55.75,55.76,55.68,55.75,37676.0,39.8721,39.8793,39.8221,39.8721,37676.0
2017-09-26 10:40:00,55.75,55.78,55.73,55.75,55794.0,39.8721,39.8936,39.8578,39.8721,55794.0
2017-09-26 10:50:00,55.76,55.84,55.75,55.82,18215.0,39.8793,39.9365,39.8721,39.9222,18215.0
2017-09-26 11:00:00,55.81,55.9,55.81,55.9,27532.0,39.915,39.9794,39.915,39.9794,27532.0
2017-09-26 11:10:00,55.91,55.97,55.89,55.96,22691.0,39.9866,40.0295,39.9723,40.0223,22691.0
2017-09-26 11:20:00,55.96,56.05,55.94,55.94,40128.0,40.0223,40.0867,40.008,40.008,40128.0
2017-09-26 11:30:00,55.94,55.95,55.89,55.93,11163.0,40.008,40.0152,39.9723,40.0009,11163.0
2017-09-26 11:40:00,55.93,55.98,55.91,55.98,9455.0,40.0009,40.0366,39.9866,40.0366,9455.0
2017-09-26 11:50:00,55.98,56.03,55.88,56.03,23786.0,40.0366,40.0724,39.9651,40.0724,23786.0
2017-09-26 12:00:00,56.04,56.07,56.03,56.06,11963.0,40.0795,40.101,40.0724,40.0938,11963.0
2017-09-26 12:10:00,56.05,56.08,56.0,56.02,12613.0,40.0867,40.1081,40.0509,40.0652,12613.0
2017-09-26 12:20:00,56.02,56.05,55.99,56.02,19915.0,40.0652,40.0867,40.0438,40.0652,19915.0
2017-09-26 12:30:00,56.04,56.04,55.98,55.98,10331.0,40.0795,40.0795,40.0366,40.0366,10331.0
2017-09-26 12:40:00,55.98,56.04,55.96,56.02,12139.0,40.0366,40.0795,40.0223,40.0652,12139.0
2017-09-26 12:50:00,56.01,56.06,55.96,56.0,48553.0,40.0581,40.0938,40.0223,40.0509,48553.0
2017-09-26 13:00:00,56.0,56.02,55.99,56.01,11966.0,40.0509,40.0652,40.0438,40.0581,11966.0
2017-09-26 13:10:00,56.02,56.04,56.0,56.02,16718.0,40.0652,40.0795,40.0509,40.0652,16718.0
2017-09-26 13:20:00,56.03,56.04,55.99,56.0,15006.0,40.0724,40.0795,40.0438,40.0509,15006.0
2017-09-26 13:30:00,56.02,56.03,55.98,56.0,9993.0,40.0652,40.0724,40.0366,40.0509,9993.0
2017-09-26 13:40:00,56.0,56.07,56.0,56.05,9222.0,40.0509,40.101,40.0509,40.0867,9222.0
2017-09-26 13:50:00,56.05,56.15,56.04,56.13,22236.0,40.0867,40.1582,40.0795,40.1439,22236.0
2017-09-26 14:00:00,56.13,56.13,56.07,56.11,25488.0,40.1439,40.1439,40.101,40.1296,25488.0
2017-09-26 14:10:00,56.11,56.12,56.04,56.07,17716.0,40.1296,40.1367,40.0795,40.101,17716.0
2017-09-26 14:20:00,56.07,56.1,56.04,56.05,19002.0,40.101,40.1224,40.0795,40.0867,19002.0
2017-09-26 14:30:00,56.06,56.06,56.02,56.05,23442.0,40.0938,40.0938,40.0652,40.0867,23442.0
2017-09-26 14:40:00,56.05,56.12,56.04,56.08,26309.0,40.0867,40.1367,40.0795,40.1081,26309.0
2017-09-26 14:50:00,56.08,56.13,56.03,56.03,15892.0,40.1081,40.1439,40.0724,40.0724,15892.0
2017-09-26 15:00:00,56.03,56.1,56.01,56.08,26644.0,40.0724,40.1224,40.0581,40.1081,26644.0
2017-09-26 15:10:00,56.08,56.09,56.05,56.06,30438.0,40.1081,40.1153,40.0867,40.0938,30438.0
2017-09-26 15:20:00,56.05,56.05,56.01,56.04,27247.0,40.0867,40.0867,40.0581,40.0795,27247.0
2017-09-26 15:30:00,56.05,56.09,56.04,56.05,29121.0,40.0867,40.1153,40.0795,40.0867,29121.0
2017-09-26 15:40:00,56.05,56.06,55.95,55.98,107026.0,40.0867,40.0938,40.0152,40.0366,107026.0
2017-09-26 15:50:00,55.97,56.0,55.87,55.9,213206.0,40.0295,40.0509,39.958,39.9794,213206.0
2017-09-27 09:30:00,56.15,56.43,56.12,56.26,50040.0,40.1582,40.3585,40.1367,40.2369,50040.0
2017-09-27 09:40:00,56.26,56.42,56.18,56.39,57459.0,40.2369,40.3513,40.1797,40.3299,57459.0
2017-09-27 09:50:00,56.4,56.51,56.36,56.45,38540.0,40.337,40.4157,40.3084,40.3728,38540.0
2017-09-27 10:00:00,56.47,56.58,56.46,56.58,14286.0,40.3871,40.4657,40.3799,40.4657,14286.0
2017-09-27 10:10:00,56.57,56.62,56.47,56.47,59186.0,40.4586,40.4943,40.3871,40.3871,59186.0
2017-09-27 10:20:00,56.45,56.48,56.32,56.39,22033.0,40.3728,40.3942,40.2798,40.3299,22033.0
2017-09-27 10:30:00,56.38,56.45,56.35,56.35,57119.0,40.3227,40.3728,40.3012,40.3012,57119.0
2017-09-27 10:40:00,56.36,56.41,56.32,56.34,28520.0,40.3084,40.3442,40.2798,40.2941,28520.0
2017-09-27 10:50:00,56.35,56.35,56.17,56.2,31507.0,40.3012,40.3012,40.1725,40.194,31507.0
2017-09-27 11:00:00,56.18,56.3,56.18,56.3,29328.0,40.1797,40.2655,40.1797,40.2655,29328.0
2017-09-27 11:10:00,56.27,56.29,55.99,56.08,21373.0,40.244,40.2583,40.0438,40.1081,21373.0
2017-09-27 11:20:00,56.08,56.11,56.0,56.09,35703.0,40.1081,40.1296,40.0509,40.1153,35703.0
2017-09-27 11:30:00,56.12,56.28,56.11,56.25,28019.0,40.1367,40.2512,40.1296,40.2297,28019.0
2017-09-27 11:40:00,56.25,56.35,56.25,56.31,36273.0,40.2297,40.3012,40.2297,40.2726,36273.0
2017-09-27 11:50:00,56.31,56.42,56.3,56.34,20298.0,40.2726,40.3513,40.2655,40.2941,20298.0
2017-09-27 12:00:00,56.35,56.42,56.34,56.4,19230.0,40.3012,40.3513,40.2941,40.337,19230.0
2017-09-27 12:10:00,56.4,56.41,56.16,56.27,125051.0,40.337,40.3442,40.1654,40.244,125051.0
2017-09-27 12:20:00,56.28,56.29,56.2,56.27,35947.0,40.2512,40.2583,40.194,40.244,35947.0
2017-09-27 12:30:00,56.27,56.3,56.23,56.26,12417.0,40.244,40.2655,40.2154,40.2369,12417.0
2017-09-27 12:40:00,56.29,56.34,56.29,56.33,14023.0,40.2583,40.2941,40.2583,40.2869,14023.0
2017-09-27 12:50:00,56.34,56.35,56.25,56.34,40945.0,40.2941,40.3012,40.2297,40.2941,40945.0
2017-09-27 13:00:00,56.33,56.39,56.32,56.35,43936.0,40.2869,40.3299,40.2798,40.3012,43936.0
2017-09-27 13:10:00,56.36,56.38,56.33,56.34,31913.0,40.3084,40.3227,40.2869,40.2941,31913.0
2017-09-27 13:20:00,56.36,56.37,56.28,56.29,36364.0,40.3084,40.3155,40.2512,40.2583,36364.0
2017-09-27 13:30:00,56.3,56.34,56.27,56.34,13656.0,40.2655,40.2941,40.244,40.2941,13656.0
2017-09-27 13:40:00,56.34,56.38,56.29,56.32,68917.0,40.2941,40.3227,40.2583,40.2798,68917.0
2017-09-27 13:50:00,56.32,56.48,56.32,56.47,85669.0,40.2798,40.3942,40.2798,40.3871,85669.0
2017-09-27 14:00:00,56.48,56.59,56.47,56.58,50647.0,40.3942,40.4729,40.3871,40.4657,50647.0
2017-09-27 14:10:00,56.58,56.78,56.58,56.74,49939.0,40.4657,40.6088,40.4657,40.5802,49939.0
2017-09-27 14:20:00,56.73,56.76,56.68,56.71,17369.0,40.573,40.5945,40.5373,40.5587,17369.0
2017-09-27 14:30:00,56.71,56.77,56.71,56.74,21880.0,40.5587,40.6016,40.5587,40.5802,21880.0
2017-09-27 14:40:00,56.74,56.74,56.69,56.72,22635.0,40.5802,40.5802,40.5444,40.5659,22635.0
2017-09-27 14:50:00,56.73,56.82,56.71,56.82,32085.0,40.573,40.6374,40.5587,40.6374,32085.0
2017-09-27 15:00:00,56.81,56.86,56.8,56.82,44258.0,40.6302,40.666,40.6231,40.6374,44258.0
2017-09-27 15:10:00,56.82,56.84,56.7,56.7,42494.0,40.6374,40.6517,40.5516,40.5516,42494.0
2017-09-27 15:20:00,56.71,56.73,56.67,56.7,76210.0,40.5587,40.573,40.5301,40.5516,76210.0
2017-09-27 15:30:00,56.7,56.78,56.68,56.71,61593.0,40.5516,40.6088,40.5373,40.5587,61593.0
2017-09-27 15:40:00,56.72,56.73,56.61,56.62,77043.0,40.5659,40.573,40.4872,40.4943,77043.0
2017-09-27 15:50:00,56.62,56.69,56.6,56.66,163878.0,40.4943,40.5444,40.48,40.523,163878.0
2017-09-28 09:30:00,56.54,57.06,56.54,57.02,38648.0,40.4371,40.809,40.4371,40.7804,38648.0
2017-09-28 09:40:00,57.0,57.09,56.93,57.04,24836.0,40.7661,40.8305,40.7161,40.7947,24836.0
2017-09-28 09:50:00,57.02,57.08,56.96,57.03,35508.0,40.7804,40.8233,40.7375,40.7876,35508.0
2017-09-28 10:00:00,57.04,57.08,56.92,57.03,100625.0,40.7947,40.8233,40.7089,40.7876,100625.0
2017-09-28 10:10:00,57.04,57.06,56.59,56.73,174242.0,40.7947,40.809,40.4729,40.573,174242.0
2017-09-28 10:20:00,56.74,56.81,56.68,56.78,21358.0,40.5802,40.6302,40.5373,40.6088,21358.0
2017-09-28 10:30:00,56.79,56.79,56.65,56.71,38833.0,40.6159,40.6159,40.5158,40.5587,38833.0
2017-09-28 10:40:00,56.7,56.73,56.63,56.72,27497.0,40.5516,40.573,40.5015,40.5659,27497.0
2017-09-28 10:50:00,56.7,56.75,56.66,56.68,27395.0,40.5516,40.5873,40.523,40.5373,27395.0
2017-09-28 11:00:00,56.69,56.71,56.65,56.66,25047.0,40.5444,40.5587,40.5158,40.523,25047.0
2017-09-28 11:10:00,56.66,56.75,56.66,56.71,34049.0,40.523,40.5873,40.523,40.5587,34049.0
2017-09-28 11:20:00,56.73,56.82,56.73,56.82,13950.0,40.573,40.6374,40.573,40.6374,13950.0
2017-09-28 11:30:00,56.82,56.89,56.8,56.88,27915.0,40.6374,40.6874,40.6231,40.6803,27915.0
2017-09-28 11:40:00,56.88,56.92,56.84,56.84,25444.0,40.6803,40.7089,40.6517,40.6517,25444.0
2017-09-28 11:50:00,56.82,56.83,56.8,56.82,22312.0,40.6374,40.6445,40.6231,40.6374,22312.0
2017-09-28 12:00:00,56.82,56.87,56.8,56.87,17593.0,40.6374,40.6731,40.6231,40.6731,17593.0
2017-09-28 12:10:00,56.87,56.93,56.87,56.9,24067.0,40.6731,40.7161,40.6731,40.6946,24067.0
2017-09-28 12:20:00,56.89,56.91,56.78,56.84,24421.0,40.6874,40.7018,40.6088,40.6517,24421.0
2017-09-28 12:30:00,56.84,56.9,56.81,56.81,19420.0,40.6517,40.6946,40.6302,40.6302,19420.0
2017-09-28 12:40:00,56.81,56.81,56.74,56.77,15998.0,40.6302,40.6302,40.5802,40.6016,15998.0
2017-09-28 12:50:00,56.78,56.84,56.78,56.84,15553.0,40.6088,40.6517,40.6088,40.6517,15553.0
2017-09-28 13:00:00,56.83,56.93,56.83,56.93,12712.0,40.6445,40.7161,40.6445,40.7161,12712.0
2017-09-28 13:10:00,56.92,57.0,56.92,56.98,14257.0,40.7089,40.7661,40.7089,40.7518,14257.0
2017-09-28 13:20:00,56.97,56.98,56.87,56.88,20955.0,40.7447,40.7518,40.6731,40.6803,20955.0
2017-09-28 13:30:00,56.88,56.92,56.87,56.91,16598.0,40.6803,40.7089,40.6731,40.7018,16598.0
2017-09-28 13:40:00,56.91,56.93,56.89,56.9,21813.0,40.7018,40.7161,40.6874,40.6946,21813.0
2017-09-28 13:50:00,56.91,56.92,56.88,56.9,25139.0,40.7018,40.7089,40.6803,40.6946,25139.0
2017-09-28 14:00:00,56.9,56.91,56.89,56.9,16458.0,40.6946,40.7018,40.6874,40.6946,16458.0
2017-09-28 14:10:00,56.9,56.93,56.9,56.92,25213.0,40.6946,40.7161,40.6946,40.7089,25213.0
2017-09-28 14:20:00,56.93,57.0,56.92,56.98,27153.0,40.7161,40.7661,40.7089,40.7518,27153.0
2017-09-28 14:30:00,56.98,56.98,56.94,56.97,21908.0,40.7518,40.7518,40.7232,40.7447,21908.0
2017-09-28 14:40:00,56.97,56.97,56.87,56.88,22714.0,40.7447,40.7447,40.6731,40.6803,22714.0
2017-09-28 14:50:00,56.89,56.97,56.89,56.95,15394.0,40.6874,40.7447,40.6874,40.7304,15394.0
2017-09-28 15:00:00,56.96,56.98,56.95,56.97,39034.0,40.7375,40.7518,40.7304,40.7447,39034.0
2017-09-28 15:10:00,56.97,57.0,56.96,56.97,35697.0,40.7447,40.7661,40.7375,40.7447,35697.0
2017-09-28 15:20:00,56.98,56.98,56.87,56.94,42752.0,40.7518,40.7518,40.6731,40.7232,42752.0
2017-09-28 15:30:00,56.94,56.94,56.89,56.9,41200.0,40.7232,40.7232,40.6874,40.6946,41200.0
2017-09-28 15:40:00,56.9,56.93,56.84,56.88,71645.0,40.6946,40.7161,40.6517,40.6803,71645.0
2017-09-28 15:50:00,56.87,56.88,56.85,56.87,155548.0,40.6731,40.6803,40.6588,40.6731,155548.0
2017-09-29 09:30:00,56.77,56.77,56.44,56.7,39229.0,40.6016,40.6016,40.3656,40.5516,39229.0
2017-09-29 09:40:00,56.66,56.89,56.66,56.87,12435.0,40.523,40.6874,40.523,40.6731,12435.0
2017-09-29 09:50:00,56.84,56.89,56.74,56.88,16901.0,40.6517,40.6874,40.5802,40.6803,16901.0
2017-09-29 10:00:00,56.88,56.92,56.75,56.87,29251.0,40.6803,40.7089,40.5873,40.6731,29251.0
2017-09-29 10:10:00,56.82,56.89,56.77,56.84,30898.0,40.6374,40.6874,40.6016,40.6517,30898.0
2017-09-29 10:20:00,56.8,56.92,56.8,56.84,16491.0,40.6231,40.7089,40.6231,40.6517,16491.0
2017-09-29 10:30:00,56.85,56.99,56.81,56.96,18091.0,40.6588,40.759,40.6302,40.7375,18091.0
2017-09-29 10:40:00,56.97,57.01,56.94,56.95,24152.0,40.7447,40.7733,40.7232,40.7304,24152.0
2017-09-29 10:50:00,56.95,57.03,56.93,56.93,30368.0,40.7304,40.7876,40.7161,40.7161,30368.0
2017-09-29 11:00:00,56.92,56.93,56.79,56.79,12824.0,40.7089,40.7161,40.6159,40.6159,12824.0
2017-09-29 11:10:00,56.78,56.79,56.73,56.78,8390.0,40.6088,40.6159,40.573,40.6088,8390.0
2017-09-29 11:20:00,56.77,56.87,56.77,56.83,6379.0,40.6016,40.6731,40.6016,40.6445,6379.0
2017-09-29 11:30:00,56.83,56.91,56.83,56.87,6378.0,40.6445,40.7018,40.6445,40.6731,6378.0
2017-09-29 11:40:00,56.86,56.9,56.84,56.84,14348.0,40.666,40.6946,40.6517,40.6517,14348.0
2017-09-29 11:50:00,56.86,56.92,56.84,56.87,10089.0,40.666,40.7089,40.6517,40.6731,10089.0
2017-09-29 12:00:00,56.87,56.89,56.81,56.88,5954.0,40.6731,40.6874,40.6302,40.6803,5954.0
2017-09-29 12:10:00,56.88,56.88,56.82,56.88,8150.0,40.6803,40.6803,40.6374,40.6803,8150.0
2017-09-29 12:20:00,56.88,56.88,56.82,56.86,24966.0,40.6803,40.6803,40.6374,40.666,24966.0
2017-09-29 12:30:00,56.85,56.86,56.8,56.85,14175.0,40.6588,40.666,40.6231,40.6588,14175.0
2017-09-29 12:40:00,56.84,56.86,56.81,56.82,9679.0,40.6517,40.666,40.6302,40.6374,9679.0
2017-09-29 12:50:00,56.81,56.83,56.76,56.76,9038.0,40.6302,40.6445,40.5945,40.5945,9038.0
2017-09-29 13:00:00,56.76,56.8,56.76,56.76,8178.0,40.5945,40.6231,40.5945,40.5945,8178.0
2017-09-29 13:10:00,56.76,56.82,56.75,56.8,9233.0,40.5945,40.6374,40.5873,40.6231,9233.0
2017-09-29 13:20:00,56.81,56.84,56.79,56.83,10776.0,40.6302,40.6517,40.6159,40.6445,10776.0
2017-09-29 13:30:00,56.84,56.88,56.84,56.86,13134.0,40.6517,40.6803,40.6517,40.666,13134.0
2017-09-29 13:40:00,56.85,56.89,56.83,56.86,17883.0,40.6588,40.6874,40.6445,40.666,17883.0
2017-09-29 13:50:00,56.87,56.89,56.78,56.78,19897.0,40.6731,40.6874,40.6088,40.6088,19897.0
2017-09-29 14:00:00,56.79,56.79,56.74,56.76,25621.0,40.6159,40.6159,40.5802,40.5945,25621.0
2017-09-29 14:10:00,56.75,56.76,56.69,56.73,28798.0,40.5873,40.5945,40.5444,40.573,28798.0
2017-09-29 14:20:00,56.73,56.77,56.73,56.73,18410.0,40.573,40.6016,40.573,40.573,18410.0
2017-09-29 14:30:00,56.74,56.8,56.73,56.79,31702.0,40.5802,40.6231,40.573,40.6159,31702.0
2017-09-29 14:40:00,56.79,56.79,56.71,56.77,46193.0,40.6159,40.6159,40.5587,40.6016,46193.0
2017-09-29 14:50:00,56.77,56.81,56.77,56.8,21232.0,40.6016,40.6302,40.6016,40.6231,21232.0
2017-09-29 15:00:00,56.8,56.84,56.8,56.84,15140.0,40.6231,40.6517,40.6231,40.6517,15140.0
2017-09-29 15:10:00,56.84,56.86,56.81,56.83,29526.0,40.6517,40.666,40.6302,40.6445,29526.0
2017-09-29 15:20:00,56.83,56.86,56.82,56.83,24015.0,40.6445,40.666,40.6374,40.6445,24015.0
2017-09-29 15:30:00,56.84,56.85,56.81,56.84,35841.0,40.6517,40.6588,40.6302,40.6517,35841.0
2017-09-29 15:40:00,56.84,56.85,56.74,56.81,56243.0,40.6517,40.6588,40.5802,40.6302,56243.0
2017-09-29 15:50:00,56.81,56.82,56.74,56.78,188967.0,40.6302,40.6374,40.5802,40.6088,188967.0
2017-10-02 09:30:00,56.87,57.12,56.76,57.09,34592.0,40.6731,40.8519,40.5945,40.8305,34592.0
2017-10-02 09:40:00,57.06,57.06,56.89,57.04,55195.0,40.809,40.809,40.6874,40.7947,55195.0
2017-10-02 09:50:00,57.02,57.03,56.87,56.94,39778.0,40.7804,40.7876,40.6731,40.7232,39778.0
2017-10-02 10:00:00,56.93,57.02,56.91,56.93,28091.0,40.7161,40.7804,40.7018,40.7161,28091.0
2017-10-02 10:10:00,56.91,57.03,56.91,56.99,69452.0,40.7018,40.7876,40.7018,40.759,69452.0
2017-10-02 10:20:00,57.0,57.0,56.88,56.88,42952.0,40.7661,40.7661,40.6803,40.6803,42952.0
2017-10-02 10:30:00,56.89,56.95,56.87,56.9,18691.0,40.6874,40.7304,40.6731,40.6946,18691.0
2017-10-02 10:40:00,56.9,56.98,56.88,56.96,20880.0,40.6946,40.7518,40.6803,40.7375,20880.0
2017-10-02 10:50:00,56.97,57.0,56.97,56.99,39153.0,40.7447,40.7661,40.7447,40.759,39153.0
2017-10-02 11:00:00,56.99,57.0,56.95,56.95,29516.0,40.759,40.7661,40.7304,40.7304,29516.0
2017-10-02 11:10:00,56.96,56.97,56.84,56.85,25211.0,40.7375,40.7447,40.6517,40.6588,25211.0
2017-10-02 11:20:00,56.87,56.96,56.85,56.96,18524.0,40.6731,40.7375,40.6588,40.7375,18524.0
2017-10-02 11:30:00,56.94,57.0,56.91,56.99,29895.0,40.7232,40.7661,40.7018,40.759,29895.0
2017-10-02 11:40:00,57.0,57.0,56.98,57.0,18167.0,40.7661,40.7661,40.7518,40.7661,18167.0
2017-10-02 11:50:00,57.0,57.21,56.99,57.2,68300.0,40.7661,40.9163,40.759,40.9092,68300.0
2017-10-02 12:00:00,57.18,57.4,57.14,57.36,96418.0,40.8949,41.0522,40.8662,41.0236,96418.0
2017-10-02 12:10:00,57.36,57.36,57.19,57.2,39698.0,41.0236,41.0236,40.902,40.9092,39698.0
2017-10-02 12:20:00,57.2,57.21,57.16,57.17,33214.0,40.9092,40.9163,40.8806,40.8877,33214.0
2017-10-02 12:30:00,57.17,57.21,57.16,57.21,21202.0,40.8877,40.9163,40.8806,40.9163,21202.0
2017-10-02 12:40:00,57.21,57.24,57.16,57.23,49869.0,40.9163,40.9378,40.8806,40.9306,49869.0
2017-10-02 12:50:00,57.23,57.3,57.19,57.27,11822.0,40.9306,40.9807,40.902,40.9592,11822.0
2017-10-02 13:00:00,57.27,57.31,57.24,57.28,19016.0,40.9592,40.9878,40.9378,40.9664,19016.0
2017-10-02 13:10:00,57.28,57.3,57.25,57.3,24896.0,40.9664,40.9807,40.9449,40.9807,24896.0
2017-10-02 13:20:00,57.3,57.32,57.23,57.23,16708.0,40.9807,40.995,40.9306,40.9306,16708.0
2017-10-02 13:30:00,57.23,57.28,57.2,57.28,27295.0,40.9306,40.9664,40.9092,40.9664,27295.0
2017-10-02 13:40:00,57.28,57.34,57.26,57.34,23053.0,40.9664,41.0093,40.9521,41.0093,23053.0
2017-10-02 13:50:00,57.33,57.4,57.31,57.39,47776.0,41.0021,41.0522,40.9878,41.045,47776.0
2017-10-02 14:00:00,57.38,57.62,57.3,57.44,246974.0,41.0379,41.2095,40.9807,41.0808,246974.0
2017-10-02 14:10:00,57.44,57.52,57.4,57.43,160488.0,41.0808,41.138,41.0522,41.0737,160488.0
2017-10-02 14:20:00,57.44,57.51,57.41,57.51,18470.0,41.0808,41.1309,41.0594,41.1309,18470.0
2017-10-02 14:30:00,57.51,57.51,57.4,57.43,16430.0,41.1309,41.1309,41.0522,41.0737,16430.0
2017-10-02 14:40:00,57.43,57.49,57.43,57.44,27969.0,41.0737,41.1166,41.0737,41.0808,27969.0
2017-10-02 14:50:00,57.45,57.46,57.41,57.45,21296.0,41.088,41.0951,41.0594,41.088,21296.0
2017-10-02 15:00:00,57.45,57.46,57.42,57.44,16922.0,41.088,41.0951,41.0665,41.0808,16922.0
2017-10-02 15:10:00,57.45,57.46,57.39,57.4,33042.0,41.088,41.0951,41.045,41.0522,33042.0
2017-10-02 15:20:00,57.4,57.42,57.38,57.39,28048.0,41.0522,41.0665,41.0379,41.045,28048.0
2017-10-02 15:30:00,57.4,57.4,57.33,57.34,44898.0,41.0522,41.0522,41.0021,41.0093,44898.0
2017-10-02 15:40:00,57.35,57.35,57.26,57.28,63406.0,41.0164,41.0164,40.9521,40.9664,63406.0
2017-10-02 15:50:00,57.28,57.43,57.27,57.4,133832.0,40.9664,41.0737,40.9592,41.0522,133832.0
2017-10-03 09:30:00,57.49,57.54,57.39,57.41,31078.0,41.1166,41.1523,41.045,41.0594,31078.0
2017-10-03 09:40:00,57.41,57.47,57.15,57.17,23584.0,41.0594,41.1023,40.8734,40.8877,23584.0
2017-10-03 09:50:00,57.18,57.2,57.02,57.11,74721.0,40.8949,40.9092,40.7804,40.8448,74721.0
2017-10-03 10:00:00,57.12,57.2,57.07,57.12,19695.0,40.8519,40.9092,40.8162,40.8519,19695.0
2017-10-03 10:10:00,57.13,57.19,57.1,57.18,21455.0,40.8591,40.902,40.8376,40.8949,21455.0
2017-10-03 10:20:00,57.19,57.2,57.09,57.09,23799.0,40.902,40.9092,40.8305,40.8305,23799.0
2017-10-03 10:30:00,57.1,57.11,57.05,57.11,16016.0,40.8376,40.8448,40.8019,40.8448,16016.0
2017-10-03 10:40:00,57.11,57.12,57.04,57.07,33687.0,40.8448,40.8519,40.7947,40.8162,33687.0
2017-10-03 10:50:00,57.08,57.1,57.01,57.05,22385.0,40.8233,40.8376,40.7733,40.8019,22385.0
2017-10-03 11:00:00,57.06,57.06,57.02,57.03,9981.0,40.809,40.809,40.7804,40.7876,9981.0
2017-10-03 11:10:00,57.04,57.12,57.02,57.1,13862.0,40.7947,40.8519,40.7804,40.8376,13862.0
2017-10-03 11:20:00,57.09,57.12,57.06,57.11,16376.0,40.8305,40.8519,40.809,40.8448,16376.0
2017-10-03 11:30:00,57.13,57.13,57.07,57.08,19289.0,40.8591,40.8591,40.8162,40.8233,19289.0
2017-10-03 11:40:00,57.08,57.1,57.06,57.06,14006.0,40.8233,40.8376,40.809,40.809,14006.0
2017-10-03 11:50:00,57.07,57.08,57.06,57.07,10052.0,40.8162,40.8233,40.809,40.8162,10052.0
2017-10-03 12:00:00,57.08,57.1,57.05,57.1,15497.0,40.8233,40.8376,40.8019,40.8376,15497.0
2017-10-03 12:10:00,57.1,57.23,57.09,57.23,57147.0,40.8376,40.9306,40.8305,40.9306,57147.0
2017-10-03 12:20:00,57.23,57.3,57.22,57.29,14371.0,40.9306,40.9807,40.9235,40.9735,14371.0
2017-10-03 12:30:00,57.3,57.33,57.27,57.32,53604.0,40.9807,41.0021,40.9592,40.995,53604.0
2017-10-03 12:40:00,57.33,57.42,57.33,57.37,18444.0,41.0021,41.0665,41.0021,41.0307,18444.0
2017-10-03 12:50:00,57.36,57.37,57.33,57.35,5500.0,41.0236,41.0307,41.0021,41.0164,5500.0
2017-10-03 13:00:00,57.35,57.35,57.26,57.27,11960.0,41.0164,41.0164,40.9521,40.9592,11960.0
2017-10-03 13:10:00,57.26,57.27,57.24,57.25,7722.0,40.9521,40.9592,40.9378,40.9449,7722.0
2017-10-03 13:20:00,57.25,57.25,57.21,57.21,11148.0,40.9449,40.9449,40.9163,40.9163,11148.0
2017-10-03 13:30:00,57.22,57.34,57.21,57.33,15668.0,40.9235,41.0093,40.9163,41.0021,15668.0
2017-10-03 13:40:00,57.34,57.41,57.33,57.38,19721.0,41.0093,41.0594,41.0021,41.0379,19721.0
2017-10-03 13:50:00,57.39,57.51,57.37,57.49,19149.0,41.045,41.1309,41.0307,41.1166,19149.0
2017-10-03 14:00:00,57.49,57.5,57.4,57.41,20329.0,41.1166,41.1237,41.0522,41.0594,20329.0
2017-10-03 14:10:00,57.4,57.51,57.4,57.44,19089.0,41.0522,41.1309,41.0522,41.0808,19089.0
2017-10-03 14:20:00,57.44,57.47,57.42,57.43,18868.0,41.0808,41.1023,41.0665,41.0737,18868.0
2017-10-03 14:30:00,57.44,57.46,57.42,57.45,20701.0,41.0808,41.0951,41.0665,41.088,20701.0
2017-10-03 14:40:00,57.45,57.47,57.38,57.38,26566.0,41.088,41.1023,41.0379,41.0379,26566.0
2017-10-03 14:50:00,57.38,57.39,57.35,57.39,16044.0,41.0379,41.045,41.0164,41.045,16044.0
2017-10-03 15:00:00,57.38,57.42,57.34,57.41,33428.0,41.0379,41.0665,41.0093,41.0594,33428.0
2017-10-03 15:10:00,57.4,57.42,57.38,57.41,24294.0,41.0522,41.0665,41.0379,41.0594,24294.0
2017-10-03 15:20:00,57.41,57.42,57.38,57.4,38775.0,41.0594,41.0665,41.0379,41.0522,38775.0
2017-10-03 15:30:00,57.41,57.46,57.4,57.46,43810.0,41.0594,41.0951,41.0522,41.0951,43810.0
2017-10-03 15:40:00,57.47,57.47,57.39,57.39,65025.0,41.1023,41.1023,41.045,41.045,65025.0
2017-10-03 15:50:00,57.39,57.43,57.35,57.39,176948.0,41.045,41.0737,41.0164,41.045,176948.0
2017-10-04 09:30:00,57.49,57.51,57.25,57.5,32371.0,41.1166,41.1309,40.9449,41.1237,32371.0
2017-10-04 09:40:00,57.54,57.62,57.48,57.58,21056.0,41.1523,41.2095,41.1094,41.1809,21056.0
2017-10-04 09:50:00,57.6,57.61,57.51,57.56,17861.0,41.1952,41.2024,41.1309,41.1666,17861.0
2017-10-04 10:00:00,57.57,57.77,57.56,57.75,17753.0,41.1738,41.3168,41.1666,41.3025,17753.0
2017-10-04 10:10:00,57.71,57.71,57.42,57.44,82937.0,41.2739,41.2739,41.0665,41.0808,82937.0
2017-10-04 10:20:00,57.43,57.53,57.41,57.49,13299.0,41.0737,41.1452,41.0594,41.1166,13299.0
2017-10-04 10:30:00,57.5,57.61,57.46,57.55,11480.0,41.1237,41.2024,41.0951,41.1595,11480.0
2017-10-04 10:40:00,57.55,57.59,57.53,57.56,37302.0,41.1595,41.1881,41.1452,41.1666,37302.0
2017-10-04 10:50:00,57.55,57.59,57.54,57.57,11267.0,41.1595,41.1881,41.1523,41.1738,11267.0
2017-10-04 11:00:00,57.58,57.6,57.49,57.55,21638.0,41.1809,41.1952,41.1166,41.1595,21638.0
2017-10-04 11:10:00,57.55,57.6,57.5,57.52,23691.0,41.1595,41.1952,41.1237,41.138,23691.0
2017-10-04 11:20:00,57.51,57.59,57.49,57.59,13297.0,41.1309,41.1881,41.1166,41.1881,13297.0
2017-10-04 11:30:00,57.58,57.66,57.57,57.66,20012.0,41.1809,41.2381,41.1738,41.2381,20012.0
2017-10-04 11:40:00,57.67,57.72,57.63,57.69,23671.0,41.2453,41.2811,41.2167,41.2596,23671.0
2017-10-04 11:50:00,57.69,57.72,57.68,57.69,15381.0,41.2596,41.2811,41.2525,41.2596,15381.0
2017-10-04 12:00:00,57.69,57.71,57.64,57.68,10891.0,41.2596,41.2739,41.2238,41.2525,10891.0
2017-10-04 12:10:00,57.67,57.71,57.67,57.7,12123.0,41.2453,41.2739,41.2453,41.2668,12123.0
2017-10-04 12:20:00,57.71,57.73,57.68,57.69,12740.0,41.2739,41.2882,41.2525,41.2596,12740.0
2017-10-04 12:30:00,57.69,57.71,57.67,57.7,18852.0,41.2596,41.2739,41.2453,41.2668,18852.0
2017-10-04 12:40:00,57.7,57.7,57.61,57.62,11036.0,41.2668,41.2668,41.2024,41.2095,11036.0
2017-10-04 12:50:00,57.63,57.66,57.61,57.61,9303.0,41.2167,41.2381,41.2024,41.2024,9303.0
2017-10-04 13:00:00,57.62,57.65,57.6,57.62,10699.0,41.2095,41.231,41.1952,41.2095,10699.0
2017-10-04 13:10:00,57.6,57.67,57.6,57.65,11605.0,41.1952,41.2453,41.1952,41.231,11605.0
2017-10-04 13:20:00,57.65,57.7,57.64,57.69,13514.0,41.231,41.2668,41.2238,41.2596,13514.0
2017-10-04 13:30:00,57.69,57.7,57.65,57.67,10986.0,41.2596,41.2668,41.231,41.2453,10986.0
2017-10-04 13:40:00,57.68,57.68,57.62,57.62,8598.0,41.2525,41.2525,41.2095,41.2095,8598.0
2017-10-04 13:50:00,57.61,57.71,57.61,57.7,21581.0,41.2024,41.2739,41.2024,41.2668,21581.0
2017-10-04 14:00:00,57.68,57.72,57.66,57.68,29603.0,41.2525,41.2811,41.2381,41.2525,29603.0
2017-10-04 14:10:00,57.69,57.82,57.69,57.81,41213.0,41.2596,41.3526,41.2596,41.3454,41213.0
2017-10-04 14:20:00,57.82,57.84,57.71,57.72,23080.0,41.3526,41.3669,41.2739,41.2811,23080.0
2017-10-04 14:30:00,57.73,57.73,57.71,57.73,13097.0,41.2882,41.2882,41.2739,41.2882,13097.0
2017-10-04 14:40:00,57.73,57.73,57.68,57.72,30141.0,41.2882,41.2882,41.2525,41.2811,30141.0
2017-10-04 14:50:00,57.72,57.84,57.72,57.8,32891.0,41.2811,41.3669,41.2811,41.3383,32891.0
2017-10-04 15:00:00,57.8,57.84,57.75,57.84,30572.0,41.3383,41.3669,41.3025,41.3669,30572.0
2017-10-04 15:10:00,57.84,57.87,57.84,57.87,25672.0,41.3669,41.3883,41.3669,41.3883,25672.0
2017-10-04 15:20:00,57.86,57.93,57.86,57.89,47617.0,41.3812,41.4313,41.3812,41.4026,47617.0
2017-10-04 15:30:00,57.89,57.89,57.8,57.88,47471.0,41.4026,41.4026,41.3383,41.3955,47471.0
2017-10-04 15:40:00,57.88,57.88,57.71,57.71,65550.0,41.3955,41.3955,41.2739,41.2739,65550.0
2017-10-04 15:50:00,57.72,57.78,57.7,57.78,116203.0,41.2811,41.324,41.2668,41.324,116203.0
2017-10-05 09:30:00,57.68,57.74,57.47,57.59,47800.0,41.2525,41.2954,41.1023,41.1881,47800.0
2017-10-05 09:40:00,57.6,57.65,57.45,57.45,13016.0,41.1952,41.231,41.088,41.088,13016.0
2017-10-05 09:50:00,57.45,57.48,57.34,57.34,22484.0,41.088,41.1094,41.0093,41.0093,22484.0
2017-10-05 10:00:00,57.32,57.42,57.26,57.41,24288.0,40.995,41.0665,40.9521,41.0594,24288.0
2017-10-05 10:10:00,57.41,57.58,57.38,57.51,13902.0,41.0594,41.1809,41.0379,41.1309,13902.0
2017-10-05 10:20:00,57.5,57.52,57.48,57.49,15198.0,41.1237,41.138,41.1094,41.1166,15198.0
2017-10-05 10:30:00,57.48,57.6,57.48,57.6,13924.0,41.1094,41.1952,41.1094,41.1952,13924.0
2017-10-05 10:40:00,57.58,57.65,57.57,57.64,18635.0,41.1809,41.231,41.1738,41.2238,18635.0
2017-10-05 10:50:00,57.64,57.65,57.6,57.62,9468.0,41.2238,41.231,41.1952,41.2095,9468.0
2017-10-05 11:00:00,57.63,57.68,57.58,57.58,11306.0,41.2167,41.2525,41.1809,41.1809,11306.0
2017-10-05 11:10:00,57.59,57.66,57.58,57.66,12283.0,41.1881,41.2381,41.1809,41.2381,12283.0
2017-10-05 11:20:00,57.66,57.67,57.58,57.59,17594.0,41.2381,41.2453,41.1809,41.1881,17594.0
2017-10-05 11:30:00,57.59,57.64,57.58,57.62,17050.0,41.1881,41.2238,41.1809,41.2095,17050.0
2017-10-05 11:40:00,57.63,57.7,57.6,57.67,26444.0,41.2167,41.2668,41.1952,41.2453,26444.0
2017-10-05 11:50:00,57.67,57.73,57.67,57.69,19087.0,41.2453,41.2882,41.2453,41.2596,19087.0
2017-10-05 12:00:00,57.69,57.73,57.69,57.69,11579.0,41.2596,41.2882,41.2596,41.2596,11579.0
2017-10-05 12:10:00,57.69,57.72,57.66,57.69,16978.0,41.2596,41.2811,41.2381,41.2596,16978.0
2017-10-05 12:20:00,57.68,57.68,57.58,57.6,20697.0,41.2525,41.2525,41.1809,41.1952,20697.0
2017-10-05 12:30:00,57.59,57.63,57.59,57.62,12490.0,41.1881,41.2167,41.1881,41.2095,12490.0
2017-10-05 12:40:00,57.6,57.65,57.58,57.64,14711.0,41.1952,41.231,41.1809,41.2238,14711.0
2017-10-05 12:50:00,57.65,57.65,57.62,57.62,13240.0,41.231,41.231,41.2095,41.2095,13240.0
2017-10-05 13:00:00,57.62,57.67,57.62,57.65,15416.0,41.2095,41.2453,41.2095,41.231,15416.0
2017-10-05 13:10:00,57.64,57.66,57.6,57.64,15982.0,41.2238,41.2381,41.1952,41.2238,15982.0
2017-10-05 13:20:00,57.65,57.67,57.6,57.61,21495.0,41.231,41.2453,41.1952,41.2024,21495.0
2017-10-05 13:30:00,57.6,57.62,57.57,57.61,17573.0,41.1952,41.2095,41.1738,41.2024,17573.0
2017-10-05 13:40:00,57.6,57.6,57.53,57.53,7428.0,41.1952,41.1952,41.1452,41.1452,7428.0
2017-10-05 13:50:00,57.54,57.54,57.47,57.47,9669.0,41.1523,41.1523,41.1023,41.1023,9669.0
2017-10-05 14:00:00,57.48,57.56,57.47,57.53,26412.0,41.1094,41.1666,41.1023,41.1452,26412.0
2017-10-05 14:10:00,57.53,57.53,57.5,57.52,14935.0,41.1452,41.1452,41.1237,41.138,14935.0
2017-10-05 14:20:00,57.52,57.56,57.52,57.54,54038.0,41.138,41.1666,41.138,41.1523,54038.0
2017-10-05 14:30:00,57.54,57.65,57.53,57.62,33271.0,41.1523,41.231,41.1452,41.2095,33271.0
2017-10-05 14:40:00,57.63,57.63,57.54,57.55,23257.0,41.2167,41.2167,41.1523,41.1595,23257.0
2017-10-05 14:50:00,57.55,57.58,57.53,57.54,29534.0,41.1595,41.1809,41.1452,41.1523,29534.0
2017-10-05 15:00:00,57.54,57.69,57.54,57.68,51011.0,41.1523,41.2596,41.1523,41.2525,51011.0
2017-10-05 15:10:00,57.68,57.7,57.61,57.7,40038.0,41.2525,41.2668,41.2024,41.2668,40038.0
2017-10-05 15:20:00,57.69,57.74,57.67,57.69,33049.0,41.2596,41.2954,41.2453,41.2596,33049.0
2017-10-05 15:30:00,57.69,57.73,57.68,57.72,30395.0,41.2596,41.2882,41.2525,41.2811,30395.0
2017-10-05 15:40:00,57.72,57.77,57.7,57.75,55509.0,41.2811,41.3168,41.2668,41.3025,55509.0
2017-10-05 15:50:00,57.75,57.75,57.62,57.71,115234.0,41.3025,41.3025,41.2095,41.2739,115234.0
2017-10-06 09:30:00,57.71,57.75,57.38,57.38,34283.0,41.2739,41.3025,41.0379,41.0379,34283.0
2017-10-06 09:40:00,57.38,57.51,57.33,57.35,32710.0,41.0379,41.1309,41.0021,41.0164,32710.0
2017-10-06 09:50:00,57.36,57.37,57.25,57.33,10122.0,41.0236,41.0307,40.9449,41.0021,10122.0
2017-10-06 10:00:00,57.34,57.66,57.32,57.59,23721.0,41.0093,41.2381,40.995,41.1881,23721.0
2017-10-06 10:10:00,57.6,57.84,57.57,57.83,16252.0,41.1952,41.3669,41.1738,41.3597,16252.0
2017-10-06 10:20:00,57.84,57.95,57.82,57.82,19859.0,41.3669,41.4456,41.3526,41.3526,19859.0
2017-10-06 10:30:00,57.81,57.82,57.68,57.71,8695.0,41.3454,41.3526,41.2525,41.2739,8695.0
2017-10-06 10:40:00,57.69,57.8,57.69,57.75,8752.0,41.2596,41.3383,41.2596,41.3025,8752.0
2017-10-06 10:50:00,57.72,57.72,57.58,57.65,12793.0,41.2811,41.2811,41.1809,41.231,12793.0
2017-10-06 11:00:00,57.67,57.7,57.65,57.65,9290.0,41.2453,41.2668,41.231,41.231,9290.0
2017-10-06 11:10:00,57.65,57.75,57.62,57.74,21364.0,41.231,41.3025,41.2095,41.2954,21364.0
2017-10-06 11:20:00,57.74,57.78,57.72,57.77,15824.0,41.2954,41.324,41.2811,41.3168,15824.0
2017-10-06 11:30:00,57.76,57.77,57.65,57.68,16232.0,41.3097,41.3168,41.231,41.2525,16232.0
2017-10-06 11:40:00,57.67,57.67,57.59,57.59,12794.0,41.2453,41.2453,41.1881,41.1881,12794.0
2017-10-06 11:50:00,57.59,57.61,57.5,57.51,14033.0,41.1881,41.2024,41.1237,41.1309,14033.0
2017-10-06 12:00:00,57.51,57.56,57.5,57.53,9592.0,41.1309,41.1666,41.1237,41.1452,9592.0
2017-10-06 12:10:00,57.52,57.53,57.47,57.49,8280.0,41.138,41.1452,41.1023,41.1166,8280.0
2017-10-06 12:20:00,57.5,57.52,57.46,57.49,7981.0,41.1237,41.138,41.0951,41.1166,7981.0
2017-10-06 12:30:00,57.51,57.56,57.49,57.55,4996.0,41.1309,41.1666,41.1166,41.1595,4996.0
2017-10-06 12:40:00,57.54,57.56,57.49,57.5,6567.0,41.1523,41.1666,41.1166,41.1237,6567.0
2017-10-06 12:50:00,57.51,57.53,57.48,57.48,6116.0,41.1309,41.1452,41.1094,41.1094,6116.0
2017-10-06 13:00:00,57.48,57.51,57.36,57.36,10182.0,41.1094,41.1309,41.0236,41.0236,10182.0
2017-10-06 13:10:00,57.38,57.45,57.38,57.44,6587.0,41.0379,41.088,41.0379,41.0808,6587.0
2017-10-06 13:20:00,57.43,57.44,57.38,57.44,29589.0,41.0737,41.0808,41.0379,41.0808,29589.0
2017-10-06 13:30:00,57.44,57.45,57.39,57.39,35888.0,41.0808,41.088,41.045,41.045,35888.0
2017-10-06 13:40:00,57.4,57.41,57.37,57.4,7004.0,41.0522,41.0594,41.0307,41.0522,7004.0
2017-10-06 13:50:00,57.41,57.44,57.36,57.44,5422.0,41.0594,41.0808,41.0236,41.0808,5422.0
2017-10-06 14:00:00,57.43,57.45,57.42,57.44,10256.0,41.0737,41.088,41.0665,41.0808,10256.0
2017-10-06 14:10:00,57.43,57.44,57.37,57.41,21959.0,41.0737,41.0808,41.0307,41.0594,21959.0
2017-10-06 14:20:00,57.39,57.41,57.37,57.39,4647.0,41.045,41.0594,41.0307,41.045,4647.0
2017-10-06 14:30:00,57.39,57.43,57.35,57.42,8540.0,41.045,41.0737,41.0164,41.0665,8540.0
2017-10-06 14:40:00,57.42,57.45,57.41,57.43,11642.0,41.0665,41.088,41.0594,41.0737,11642.0
2017-10-06 14:50:00,57.43,57.45,57.39,57.43,11262.0,41.0737,41.088,41.045,41.0737,11262.0
2017-10-06 15:00:00,57.43,57.45,57.42,57.44,7824.0,41.0737,41.088,41.0665,41.0808,7824.0
2017-10-06 15:10:00,57.44,57.45,57.41,57.42,14397.0,41.0808,41.088,41.0594,41.0665,14397.0
2017-10-06 15:20:00,57.43,57.45,57.42,57.45,18698.0,41.0737,41.088,41.0665,41.088,18698.0
2017-10-06 15:30:00,57.44,57.45,57.39,57.41,19456.0,41.0808,41.088,41.045,41.0594,19456.0
2017-10-06 15:40:00,57.42,57.46,57.39,57.4,42451.0,41.0665,41.0951,41.045,41.0522,42451.0
2017-10-06 15:50:00,57.4,57.45,57.36,57.43,98874.0,41.0522,41.088,41.0236,41.0737,98874.0
2017-10-09 09:30:00,57.43,57.44,57.3,57.33,31912.0,41.0737,41.0808,40.9807,41.0021,31912.0
2017-10-09 09:40:00,57.31,57.31,57.14,57.14,19225.0,40.9878,40.9878,40.8662,40.8662,19225.0
2017-10-09 09:50:00,57.1,57.13,57.03,57.05,8656.0,40.8376,40.8591,40.7876,40.8019,8656.0
2017-10-09 10:00:00,57.05,57.13,56.96,57.0,18409.0,40.8019,40.8591,40.7375,40.7661,18409.0
2017-10-09 10:10:00,57.02,57.2,56.98,57.19,23650.0,40.7804,40.9092,40.7518,40.902,23650.0
2017-10-09 10:20:00,57.19,57.2,57.07,57.07,6844.0,40.902,40.9092,40.8162,40.8162,6844.0
2017-10-09 10:30:00,57.1,57.11,57.0,57.06,20917.0,40.8376,40.8448,40.7661,40.809,20917.0
2017-10-09 10:40:00,57.05,57.18,57.05,57.14,18088.0,40.8019,40.8949,40.8019,40.8662,18088.0
2017-10-09 10:50:00,57.15,57.17,57.12,57.12,32484.0,40.8734,40.8877,40.8519,40.8519,32484.0
2017-10-09 11:00:00,57.13,57.14,57.02,57.02,16576.0,40.8591,40.8662,40.7804,40.7804,16576.0
2017-10-09 11:10:00,57.03,57.09,56.99,57.07,32482.0,40.7876,40.8305,40.759,40.8162,32482.0
2017-10-09 11:20:00,57.07,57.08,57.04,57.08,18400.0,40.8162,40.8233,40.7947,40.8233,18400.0
2017-10-09 11:30:00,57.09,57.11,56.98,57.0,16346.0,40.8305,40.8448,40.7518,40.7661,16346.0
2017-10-09 11:40:00,57.01,57.07,56.99,57.05,13281.0,40.7733,40.8162,40.759,40.8019,13281.0
2017-10-09 11:50:00,57.07,57.12,57.05,57.1,17495.0,40.8162,40.8519,40.8019,40.8376,17495.0
2017-10-09 12:00:00,57.12,57.14,57.08,57.08,12858.0,40.8519,40.8662,40.8233,40.8233,12858.0
2017-10-09 12:10:00,57.08,57.08,57.0,57.03,12978.0,40.8233,40.8233,40.7661,40.7876,12978.0
2017-10-09 12:20:00,57.03,57.04,57.0,57.02,7188.0,40.7876,40.7947,40.7661,40.7804,7188.0
2017-10-09 12:30:00,57.02,57.04,57.0,57.02,10083.0,40.7804,40.7947,40.7661,40.7804,10083.0
2017-10-09 12:40:00,57.0,57.1,57.0,57.1,5197.0,40.7661,40.8376,40.7661,40.8376,5197.0
2017-10-09 12:50:00,57.1,57.11,57.07,57.09,17385.0,40.8376,40.8448,40.8162,40.8305,17385.0
2017-10-09 13:00:00,57.09,57.09,57.0,57.02,19097.0,40.8305,40.8305,40.7661,40.7804,19097.0
2017-10-09 13:10:00,57.02,57.09,56.99,57.09,22832.0,40.7804,40.8305,40.759,40.8305,22832.0
2017-10-09 13:20:00,57.1,57.2,57.09,57.2,7356.0,40.8376,40.9092,40.8305,40.9092,7356.0
2017-10-09 13:30:00,57.21,57.21,57.16,57.17,8386.0,40.9163,40.9163,40.8806,40.8877,8386.0
2017-10-09 13:40:00,57.17,57.23,57.14,57.22,6604.0,40.8877,40.9306,40.8662,40.9235,6604.0
2017-10-09 13:50:00,57.22,57.22,57.15,57.2,11090.0,40.9235,40.9235,40.8734,40.9092,11090.0
2017-10-09 14:00:00,57.19,57.23,57.15,57.17,14501.0,40.902,40.9306,40.8734,40.8877,14501.0
2017-10-09 14:10:00,57.16,57.18,57.13,57.15,14286.0,40.8806,40.8949,40.8591,40.8734,14286.0
2017-10-09 14:20:00,57.15,57.15,57.07,57.07,11674.0,40.8734,40.8734,40.8162,40.8162,11674.0
2017-10-09 14:30:00,57.08,57.1,57.05,57.1,9607.0,40.8233,40.8376,40.8019,40.8376,9607.0
2017-10-09 14:40:00,57.1,57.11,57.07,57.08,13207.0,40.8376,40.8448,40.8162,40.8233,13207.0
2017-10-09 14:50:00,57.07,57.09,57.05,57.06,7952.0,40.8162,40.8305,40.8019,40.809,7952.0
2017-10-09 15:00:00,57.05,57.09,57.02,57.02,19802.0,40.8019,40.8305,40.7804,40.7804,19802.0
2017-10-09 15:10:00,57.03,57.03,56.98,57.0,38129.0,40.7876,40.7876,40.7518,40.7661,38129.0
2017-10-09 15:20:00,57.0,57.07,56.99,57.03,28825.0,40.7661,40.8162,40.759,40.7876,28825.0
2017-10-09 15:30:00,57.04,57.07,57.0,57.01,63182.0,40.7947,40.8162,40.7661,40.7733,63182.0
2017-10-09 15:40:00,57.01,57.03,56.94,57.0,72409.0,40.7733,40.7876,40.7232,40.7661,72409.0
2017-10-09 15:50:00,57.0,57.07,56.99,57.03,153202.0,40.7661,40.8162,40.759,40.7876,153202.0
2017-10-10 09:30:00,57.03,57.25,57.03,57.2,21699.0,40.7876,40.9449,40.7876,40.9092,21699.0
2017-10-10 09:40:00,57.2,57.38,57.19,57.3,18004.0,40.9092,41.0379,40.902,40.9807,18004.0
2017-10-10 09:50:00,57.28,57.28,57.03,57.04,45283.0,40.9664,40.9664,40.7876,40.7947,45283.0
2017-10-10 10:00:00,57.07,57.32,57.06,57.22,25441.0,40.8162,40.995,40.809,40.9235,25441.0
2017-10-10 10:10:00,57.24,57.27,57.17,57.25,17449.0,40.9378,40.9592,40.8877,40.9449,17449.0
2017-10-10 10:20:00,57.24,57.44,57.21,57.44,22086.0,40.9378,41.0808,40.9163,41.0808,22086.0
2017-10-10 10:30:00,57.43,57.44,57.32,57.36,24084.0,41.0737,41.0808,40.995,41.0236,24084.0
2017-10-10 10:40:00,57.37,57.4,57.35,57.4,9609.0,41.0307,41.0522,41.0164,41.0522,9609.0
2017-10-10 10:50:00,57.39,57.43,57.37,57.4,19891.0,41.045,41.0737,41.0307,41.0522,19891.0
2017-10-10 11:00:00,57.39,57.41,57.35,57.39,18184.0,41.045,41.0594,41.0164,41.045,18184.0
2017-10-10 11:10:00,57.39,57.39,57.31,57.36,14720.0,41.045,41.045,40.9878,41.0236,14720.0
2017-10-10 11:20:00,57.37,57.38,57.33,57.36,7112.0,41.0307,41.0379,41.0021,41.0236,7112.0
2017-10-10 11:30:00,57.36,57.44,57.35,57.42,9028.0,41.0236,41.0808,41.0164,41.0665,9028.0
2017-10-10 11:40:00,57.42,57.44,57.37,57.44,16474.0,41.0665,41.0808,41.0307,41.0808,16474.0
2017-10-10 11:50:00,57.43,57.5,57.42,57.48,18095.0,41.0737,41.1237,41.0665,41.1094,18095.0
2017-10-10 12:00:00,57.48,57.57,57.47,57.53,15944.0,41.1094,41.1738,41.1023,41.1452,15944.0
2017-10-10 12:10:00,57.55,57.58,57.55,57.56,9229.0,41.1595,41.1809,41.1595,41.1666,9229.0
2017-10-10 12:20:00,57.56,57.6,57.56,57.58,12010.0,41.1666,41.1952,41.1666,41.1809,12010.0
2017-10-10 12:30:00,57.58,57.6,57.56,57.6,6630.0,41.1809,41.1952,41.1666,41.1952,6630.0
2017-10-10 12:40:00,57.6,57.67,57.59,57.61,16398.0,41.1952,41.2453,41.1881,41.2024,16398.0
2017-10-10 12:50:00,57.62,57.69,57.62,57.69,10317.0,41.2095,41.2596,41.2095,41.2596,10317.0
2017-10-10 13:00:00,57.69,57.69,57.52,57.6,17490.0,41.2596,41.2596,41.138,41.1952,17490.0
2017-10-10 13:10:00,57.61,57.65,57.59,57.64,18729.0,41.2024,41.231,41.1881,41.2238,18729.0
2017-10-10 13:20:00,57.64,57.66,57.6,57.6,42032.0,41.2238,41.2381,41.1952,41.1952,42032.0
2017-10-10 13:30:00,57.6,57.64,57.59,57.64,20912.0,41.1952,41.2238,41.1881,41.2238,20912.0
2017-10-10 13:40:00,57.63,57.64,57.58,57.58,11363.0,41.2167,41.2238,41.1809,41.1809,11363.0
2017-10-10 13:50:00,57.59,57.62,57.57,57.58,15684.0,41.1881,41.2095,41.1738,41.1809,15684.0
2017-10-10 14:00:00,57.57,57.61,57.47,57.47,19177.0,41.1738,41.2024,41.1023,41.1023,19177.0
2017-10-10 14:10:00,57.47,57.53,57.43,57.52,18913.0,41.1023,41.1452,41.0737,41.138,18913.0
2017-10-10 14:20:00,57.52,57.59,57.52,57.58,17214.0,41.138,41.1881,41.138,41.1809,17214.0
2017-10-10 14:30:00,57.59,57.63,57.59,57.61,17672.0,41.1881,41.2167,41.1881,41.2024,17672.0
2017-10-10 14:40:00,57.61,57.62,57.58,57.59,15668.0,41.2024,41.2095,41.1809,41.1881,15668.0
2017-10-10 14:50:00,57.59,57.61,57.55,57.55,16401.0,41.1881,41.2024,41.1595,41.1595,16401.0
2017-10-10 15:00:00,57.55,57.62,57.53,57.6,26597.0,41.1595,41.2095,41.1452,41.1952,26597.0
2017-10-10 15:10:00,57.61,57.62,57.58,57.6,17882.0,41.2024,41.2095,41.1809,41.1952,17882.0
2017-10-10 15:20:00,57.59,57.61,57.53,57.53,24866.0,41.1881,41.2024,41.1452,41.1452,24866.0
2017-10-10 15:30:00,57.54,57.6,57.52,57.58,34444.0,41.1523,41.1952,41.138,41.1809,34444.0
2017-10-10 15:40:00,57.58,57.6,57.53,57.57,65259.0,41.1809,41.1952,41.1452,41.1738,65259.0
2017-10-10 15:50:00,57.57,57.66,57.56,57.66,124888.0,41.1738,41.2381,41.1666,41.2381,124888.0
2017-10-11 09:30:00,57.69,57.98,57.69,57.89,24108.0,41.2596,41.467,41.2596,41.4026,24108.0
2017-10-11 09:40:00,57.8,57.85,57.76,57.79,11089.0,41.3383,41.374,41.3097,41.3311,11089.0
2017-10-11 09:50:00,57.83,57.84,57.73,57.78,19585.0,41.3597,41.3669,41.2882,41.324,19585.0
2017-10-11 10:00:00,57.77,57.79,57.68,57.68,35835.0,41.3168,41.3311,41.2525,41.2525,35835.0
2017-10-11 10:10:00,57.68,57.79,57.63,57.64,46661.0,41.2525,41.3311,41.2167,41.2238,46661.0
2017-10-11 10:20:00,57.64,57.75,57.62,57.66,20924.0,41.2238,41.3025,41.2095,41.2381,20924.0
2017-10-11 10:30:00,57.69,57.69,57.54,57.57,11663.0,41.2596,41.2596,41.1523,41.1738,11663.0
2017-10-11 10:40:00,57.55,57.56,57.42,57.43,28954.0,41.1595,41.1666,41.0665,41.0737,28954.0
2017-10-11 10:50:00,57.43,57.44,57.31,57.31,46022.0,41.0737,41.0808,40.9878,40.9878,46022.0
2017-10-11 11:00:00,57.31,57.34,57.24,57.27,41594.0,40.9878,41.0093,40.9378,40.9592,41594.0
2017-10-11 11:10:00,57.27,57.39,57.26,57.38,19258.0,40.9592,41.045,40.9521,41.0379,19258.0
2017-10-11 11:20:00,57.38,57.44,57.37,57.39,9842.0,41.0379,41.0808,41.0307,41.045,9842.0
2017-10-11 11:30:00,57.38,57.45,57.38,57.43,13923.0,41.0379,41.088,41.0379,41.0737,13923.0
2017-10-11 11:40:00,57.43,57.48,57.42,57.46,13327.0,41.0737,41.1094,41.0665,41.0951,13327.0
2017-10-11 11:50:00,57.47,57.51,57.47,57.5,11214.0,41.1023,41.1309,41.1023,41.1237,11214.0
2017-10-11 12:00:00,57.49,57.53,57.37,57.4,57110.0,41.1166,41.1452,41.0307,41.0522,57110.0
2017-10-11 12:10:00,57.39,57.45,57.38,57.43,61177.0,41.045,41.088,41.0379,41.0737,61177.0
2017-10-11 12:20:00,57.43,57.47,57.41,57.43,13841.0,41.0737,41.1023,41.0594,41.0737,13841.0
2017-10-11 12:30:00,57.43,57.43,57.37,57.37,17387.0,41.0737,41.0737,41.0307,41.0307,17387.0
2017-10-11 12:40:00,57.36,57.36,57.28,57.28,31403.0,41.0236,41.0236,40.9664,40.9664,31403.0
2017-10-11 12:50:00,57.28,57.28,57.14,57.2,34634.0,40.9664,40.9664,40.8662,40.9092,34634.0
2017-10-11 13:00:00,57.2,57.31,57.18,57.29,13816.0,40.9092,40.9878,40.8949,40.9735,13816.0
2017-10-11 13:10:00,57.3,57.3,57.28,57.29,11275.0,40.9807,40.9807,40.9664,40.9735,11275.0
2017-10-11 13:20:00,57.29,57.3,57.26,57.29,9287.0,40.9735,40.9807,40.9521,40.9735,9287.0
2017-10-11 13:30:00,57.29,57.35,57.27,57.34,7095.0,40.9735,41.0164,40.9592,41.0093,7095.0
2017-10-11 13:40:00,57.35,57.4,57.33,57.39,11565.0,41.0164,41.0522,41.0021,41.045,11565.0
2017-10-11 13:50:00,57.4,57.4,57.34,57.39,22552.0,41.0522,41.0522,41.0093,41.045,22552.0
2017-10-11 14:00:00,57.39,57.56,57.39,57.53,35017.0,41.045,41.1666,41.045,41.1452,35017.0
2017-10-11 14:10:00,57.54,57.57,57.5,57.51,27656.0,41.1523,41.1738,41.1237,41.1309,27656.0
2017-10-11 14:20:00,57.5,57.5,57.44,57.47,14395.0,41.1237,41.1237,41.0808,41.1023,14395.0
2017-10-11 14:30:00,57.47,57.47,57.41,57.43,25890.0,41.1023,41.1023,41.0594,41.0737,25890.0
2017-10-11 14:40:00,57.43,57.48,57.42,57.46,18385.0,41.0737,41.1094,41.0665,41.0951,18385.0
2017-10-11 14:50:00,57.46,57.47,57.38,57.41,76645.0,41.0951,41.1023,41.0379,41.0594,76645.0
2017-10-11 15:00:00,57.4,57.41,57.31,57.31,27438.0,41.0522,41.0594,40.9878,40.9878,27438.0
2017-10-11 15:10:00,57.31,57.45,57.29,57.44,17376.0,40.9878,41.088,40.9735,41.0808,17376.0
2017-10-11 15:20:00,57.45,57.5,57.42,57.47,47413.0,41.088,41.1237,41.0665,41.1023,47413.0
2017-10-11 15:30:00,57.47,57.49,57.37,57.38,45366.0,41.1023,41.1166,41.0307,41.0379,45366.0
2017-10-11 15:40:00,57.38,57.39,57.34,57.34,53682.0,41.0379,41.045,41.0093,41.0093,53682.0
2017-10-11 15:50:00,57.35,57.39,57.31,57.37,150828.0,41.0164,41.045,40.9878,41.0307,150828.0
2017-10-12 09:30:00,57.28,57.56,57.22,57.29,88102.0,40.9664,41.1666,40.9235,40.9735,88102.0
2017-10-12 09:40:00,57.34,57.37,57.26,57.29,23541.0,41.0093,41.0307,40.9521,40.9735,23541.0
2017-10-12 09:50:00,57.31,57.32,57.23,57.31,15245.0,40.9878,40.995,40.9306,40.9878,15245.0
2017-10-12 10:00:00,57.31,57.34,57.13,57.16,24024.0,40.9878,41.0093,40.8591,40.8806,24024.0
2017-10-12 10:10:00,57.16,57.27,57.15,57.24,13889.0,40.8806,40.9592,40.8734,40.9378,13889.0
2017-10-12 10:20:00,57.25,57.35,57.21,57.26,31906.0,40.9449,41.0164,40.9163,40.9521,31906.0
2017-10-12 10:30:00,57.27,57.37,57.26,57.31,21063.0,40.9592,41.0307,40.9521,40.9878,21063.0
2017-10-12 10:40:00,57.31,57.36,57.26,57.29,20738.0,40.9878,41.0236,40.9521,40.9735,20738.0
2017-10-12 10:50:00,57.3,57.3,57.2,57.27,23099.0,40.9807,40.9807,40.9092,40.9592,23099.0
2017-10-12 11:00:00,57.29,57.36,57.27,57.35,17175.0,40.9735,41.0236,40.9592,41.0164,17175.0
2017-10-12 11:10:00,57.36,57.41,57.34,57.38,24308.0,41.0236,41.0594,41.0093,41.0379,24308.0
2017-10-12 11:20:00,57.39,57.42,57.27,57.27,25775.0,41.045,41.0665,40.9592,40.9592,25775.0
2017-10-12 11:30:00,57.3,57.36,57.3,57.36,27617.0,40.9807,41.0236,40.9807,41.0236,27617.0
2017-10-12 11:40:00,57.36,57.4,57.34,57.35,22367.0,41.0236,41.0522,41.0093,41.0164,22367.0
2017-10-12 11:50:00,57.35,57.49,57.35,57.47,16726.0,41.0164,41.1166,41.0164,41.1023,16726.0
2017-10-12 12:00:00,57.47,57.51,57.36,57.39,18769.0,41.1023,41.1309,41.0236,41.045,18769.0
2017-10-12 12:10:00,57.38,57.4,57.32,57.33,34846.0,41.0379,41.0522,40.995,41.0021,34846.0
2017-10-12 12:20:00,57.33,57.33,57.28,57.3,24044.0,41.0021,41.0021,40.9664,40.9807,24044.0
2017-10-12 12:30:00,57.29,57.31,57.25,57.28,17784.0,40.9735,40.9878,40.9449,40.9664,17784.0
2017-10-12 12:40:00,57.29,57.33,57.29,57.3,12401.0,40.9735,41.0021,40.9735,40.9807,12401.0
2017-10-12 12:50:00,57.31,57.39,57.31,57.36,15092.0,40.9878,41.045,40.9878,41.0236,15092.0
2017-10-12 13:00:00,57.36,57.44,57.35,57.42,19645.0,41.0236,41.0808,41.0164,41.0665,19645.0
2017-10-12 13:10:00,57.42,57.44,57.38,57.4,18488.0,41.0665,41.0808,41.0379,41.0522,18488.0
2017-10-12 13:20:00,57.41,57.41,57.34,57.34,12123.0,41.0594,41.0594,41.0093,41.0093,12123.0
2017-10-12 13:30:00,57.35,57.38,57.33,57.37,14343.0,41.0164,41.0379,41.0021,41.0307,14343.0
2017-10-12 13:40:00,57.37,57.38,57.33,57.35,20112.0,41.0307,41.0379,41.0021,41.0164,20112.0
2017-10-12 13:50:00,57.36,57.36,57.32,57.33,20998.0,41.0236,41.0236,40.995,41.0021,20998.0
2017-10-12 14:00:00,57.33,57.34,57.31,57.32,28925.0,41.0021,41.0093,40.9878,40.995,28925.0
2017-10-12 14:10:00,57.31,57.34,57.27,57.31,30414.0,40.9878,41.0093,40.9592,40.9878,30414.0
2017-10-12 14:20:00,57.32,57.32,57.28,57.3,17071.0,40.995,40.995,40.9664,40.9807,17071.0
2017-10-12 14:30:00,57.31,57.34,57.3,57.34,17723.0,40.9878,41.0093,40.9807,41.0093,17723.0
2017-10-12 14:40:00,57.34,57.39,57.26,57.26,32807.0,41.0093,41.045,40.9521,40.9521,32807.0
2017-10-12 14:50:00,57.26,57.29,57.19,57.29,38425.0,40.9521,40.9735,40.902,40.9735,38425.0
2017-10-12 15:00:00,57.29,57.32,57.25,57.29,25731.0,40.9735,40.995,40.9449,40.9735,25731.0
2017-10-12 15:10:00,57.29,57.3,57.23,57.26,28758.0,40.9735,40.9807,40.9306,40.9521,28758.0
2017-10-12 15:20:00,57.26,57.3,57.23,57.29,26475.0,40.9521,40.9807,40.9306,40.9735,26475.0
2017-10-12 15:30:00,57.29,57.29,57.17,57.17,59836.0,40.9735,40.9735,40.8877,40.8877,59836.0
2017-10-12 15:40:00,57.18,57.21,57.14,57.16,53731.0,40.8949,40.9163,40.8662,40.8806,53731.0
2017-10-12 15:50:00,57.17,57.27,57.16,57.22,164931.0,40.8877,40.9592,40.8806,40.9235,164931.0
2017-10-13 09:30:00,57.33,57.42,57.31,57.4,29144.0,41.0021,41.0665,40.9878,41.0522,29144.0
2017-10-13 09:40:00,57.43,57.49,57.35,57.37,27968.0,41.0737,41.1166,41.0164,41.0307,27968.0
2017-10-13 09:50:00,57.4,57.41,57.35,57.39,11222.0,41.0522,41.0594,41.0164,41.045,11222.0
2017-10-13 10:00:00,57.38,57.4,57.26,57.35,32660.0,41.0379,41.0522,40.9521,41.0164,32660.0
2017-10-13 10:10:00,57.38,57.57,57.37,57.53,15566.0,41.0379,41.1738,41.0307,41.1452,15566.0
2017-10-13 10:20:00,57.52,57.52,57.41,57.42,32454.0,41.138,41.138,41.0594,41.0665,32454.0
2017-10-13 10:30:00,57.44,57.46,57.39,57.39,9211.0,41.0808,41.0951,41.045,41.045,9211.0
2017-10-13 10:40:00,57.4,57.42,57.37,57.38,24880.0,41.0522,41.0665,41.0307,41.0379,24880.0
2017-10-13 10:50:00,57.38,57.4,57.34,57.4,21709.0,41.0379,41.0522,41.0093,41.0522,21709.0
2017-10-13 11:00:00,57.39,57.42,57.38,57.41,30770.0,41.045,41.0665,41.0379,41.0594,30770.0
2017-10-13 11:10:00,57.4,57.59,57.39,57.48,60156.0,41.0522,41.1881,41.045,41.1094,60156.0
2017-10-13 11:20:00,57.47,57.48,57.35,57.38,30685.0,41.1023,41.1094,41.0164,41.0379,30685.0
2017-10-13 11:30:00,57.38,57.41,57.31,57.32,24190.0,41.0379,41.0594,40.9878,40.995,24190.0
2017-10-13 11:40:00,57.32,57.36,57.3,57.35,11430.0,40.995,41.0236,40.9807,41.0164,11430.0
2017-10-13 11:50:00,57.37,57.4,57.31,57.32,19956.0,41.0307,41.0522,40.9878,40.995,19956.0
2017-10-13 12:00:00,57.33,57.34,57.27,57.32,6964.0,41.0021,41.0093,40.9592,40.995,6964.0
2017-10-13 12:10:00,57.33,57.42,57.32,57.38,21581.0,41.0021,41.0665,40.995,41.0379,21581.0
2017-10-13 12:20:00,57.39,57.48,57.36,57.47,10951.0,41.045,41.1094,41.0236,41.1023,10951.0
2017-10-13 12:30:00,57.47,57.47,57.39,57.44,10310.0,41.1023,41.1023,41.045,41.0808,10310.0
2017-10-13 12:40:00,57.42,57.48,57.4,57.41,13723.0,41.0665,41.1094,41.0522,41.0594,13723.0
2017-10-13 12:50:00,57.42,57.47,57.4,57.47,10604.0,41.0665,41.1023,41.0522,41.1023,10604.0
2017-10-13 13:00:00,57.46,57.46,57.43,57.46,7958.0,41.0951,41.0951,41.0737,41.0951,7958.0
2017-10-13 13:10:00,57.47,57.48,57.39,57.41,63441.0,41.1023,41.1094,41.045,41.0594,63441.0
2017-10-13 13:20:00,57.44,57.52,57.43,57.49,23969.0,41.0808,41.138,41.0737,41.1166,23969.0
2017-10-13 13:30:00,57.47,57.49,57.43,57.46,21544.0,41.1023,41.1166,41.0737,41.0951,21544.0
2017-10-13 13:40:00,57.47,57.47,57.39,57.45,12736.0,41.1023,41.1023,41.045,41.088,12736.0
2017-10-13 13:50:00,57.45,57.49,57.44,57.49,13867.0,41.088,41.1166,41.0808,41.1166,13867.0
2017-10-13 14:00:00,57.51,57.51,57.44,57.46,13857.0,41.1309,41.1309,41.0808,41.0951,13857.0
2017-10-13 14:10:00,57.46,57.49,57.42,57.44,13991.0,41.0951,41.1166,41.0665,41.0808,13991.0
2017-10-13 14:20:00,57.44,57.45,57.44,57.45,12796.0,41.0808,41.088,41.0808,41.088,12796.0
2017-10-13 14:30:00,57.45,57.53,57.44,57.53,16087.0,41.088,41.1452,41.0808,41.1452,16087.0
2017-10-13 14:40:00,57.52,57.52,57.45,57.48,21880.0,41.138,41.138,41.088,41.1094,21880.0
2017-10-13 14:50:00,57.49,57.5,57.41,57.41,27515.0,41.1166,41.1237,41.0594,41.0594,27515.0
2017-10-13 15:00:00,57.43,57.51,57.4,57.51,56327.0,41.0737,41.1309,41.0522,41.1309,56327.0
2017-10-13 15:10:00,57.51,57.51,57.43,57.48,31919.0,41.1309,41.1309,41.0737,41.1094,31919.0
2017-10-13 15:20:00,57.48,57.51,57.48,57.5,17533.0,41.1094,41.1309,41.1094,41.1237,17533.0
2017-10-13 15:30:00,57.5,57.51,57.45,57.5,27163.0,41.1237,41.1309,41.088,41.1237,27163.0
2017-10-13 15:40:00,57.51,57.52,57.46,57.48,46445.0,41.1309,41.138,41.0951,41.1094,46445.0
2017-10-13 15:50:00,57.49,57.49,57.42,57.46,123022.0,41.1166,41.1166,41.0665,41.0951,123022.0
2017-10-16 09:30:00,57.59,57.65,57.51,57.58,39518.0,41.1881,41.231,41.1309,41.1809,39518.0
2017-10-16 09:40:00,57.59,57.62,57.47,57.6,22857.0,41.1881,41.2095,41.1023,41.1952,22857.0
2017-10-16 09:50:00,57.61,57.63,57.51,57.53,40245.0,41.2024,41.2167,41.1309,41.1452,40245.0
2017-10-16 10:00:00,57.51,57.52,57.39,57.4,43136.0,41.1309,41.138,41.045,41.0522,43136.0
2017-10-16 10:10:00,57.39,57.41,57.25,57.36,32854.0,41.045,41.0594,40.9449,41.0236,32854.0
2017-10-16 10:20:00,57.35,57.46,57.34,57.37,7315.0,41.0164,41.0951,41.0093,41.0307,7315.0
2017-10-16 10:30:00,57.37,57.46,57.36,57.43,9352.0,41.0307,41.0951,41.0236,41.0737,9352.0
2017-10-16 10:40:00,57.42,57.43,57.31,57.31,10827.0,41.0665,41.0737,40.9878,40.9878,10827.0
2017-10-16 10:50:00,57.32,57.39,57.31,57.38,7273.0,40.995,41.045,40.9878,41.0379,7273.0
2017-10-16 11:00:00,57.4,57.51,57.37,57.5,7910.0,41.0522,41.1309,41.0307,41.1237,7910.0
2017-10-16 11:10:00,57.5,57.51,57.39,57.41,54509.0,41.1237,41.1309,41.045,41.0594,54509.0
2017-10-16 11:20:00,57.41,57.43,57.38,57.41,17161.0,41.0594,41.0737,41.0379,41.0594,17161.0
2017-10-16 11:30:00,57.41,57.45,57.4,57.42,20423.0,41.0594,41.088,41.0522,41.0665,20423.0
2017-10-16 11:40:00,57.4,57.42,57.38,57.41,11613.0,41.0522,41.0665,41.0379,41.0594,11613.0
2017-10-16 11:50:00,57.42,57.43,57.39,57.43,11903.0,41.0665,41.0737,41.045,41.0737,11903.0
2017-10-16 12:00:00,57.44,57.46,57.38,57.43,24517.0,41.0808,41.0951,41.0379,41.0737,24517.0
2017-10-16 12:10:00,57.44,57.44,57.38,57.38,16049.0,41.0808,41.0808,41.0379,41.0379,16049.0
2017-10-16 12:20:00,57.38,57.4,57.35,57.38,10755.0,41.0379,41.0522,41.0164,41.0379,10755.0
2017-10-16 12:30:00,57.36,57.41,57.36,57.4,11221.0,41.0236,41.0594,41.0236,41.0522,11221.0
2017-10-16 12:40:00,57.38,57.4,57.34,57.38,6206.0,41.0379,41.0522,41.0093,41.0379,6206.0
2017-10-16 12:50:00,57.4,57.46,57.37,57.45,7403.0,41.0522,41.0951,41.0307,41.088,7403.0
2017-10-16 13:00:00,57.44,57.46,57.41,57.46,8004.0,41.0808,41.0951,41.0594,41.0951,8004.0
2017-10-16 13:10:00,57.46,57.51,57.45,57.5,9528.0,41.0951,41.1309,41.088,41.1237,9528.0
2017-10-16 13:20:00,57.52,57.52,57.47,57.52,4319.0,41.138,41.138,41.1023,41.138,4319.0
2017-10-16 13:30:00,57.53,57.58,57.51,57.57,11598.0,41.1452,41.1809,41.1309,41.1738,11598.0
2017-10-16 13:40:00,57.57,57.62,57.56,57.61,6359.0,41.1738,41.2095,41.1666,41.2024,6359.0
2017-10-16 13:50:00,57.61,57.65,57.59,57.61,66391.0,41.2024,41.231,41.1881,41.2024,66391.0
2017-10-16 14:00:00,57.61,57.65,57.59,57.65,13978.0,41.2024,41.231,41.1881,41.231,13978.0
2017-10-16 14:10:00,57.66,57.66,57.59,57.64,18147.0,41.2381,41.2381,41.1881,41.2238,18147.0
2017-10-16 14:20:00,57.64,57.69,57.6,57.64,15168.0,41.2238,41.2596,41.1952,41.2238,15168.0
2017-10-16 14:30:00,57.65,57.65,57.53,57.57,96054.0,41.231,41.231,41.1452,41.1738,96054.0
2017-10-16 14:40:00,57.58,57.61,57.57,57.59,13410.0,41.1809,41.2024,41.1738,41.1881,13410.0
2017-10-16 14:50:00,57.6,57.63,57.58,57.61,12832.0,41.1952,41.2167,41.1809,41.2024,12832.0
2017-10-16 15:00:00,57.6,57.68,57.6,57.63,29734.0,41.1952,41.2525,41.1952,41.2167,29734.0
2017-10-16 15:10:00,57.63,57.71,57.62,57.65,29547.0,41.2167,41.2739,41.2095,41.231,29547.0
2017-10-16 15:20:00,57.65,57.69,57.6,57.6,62747.0,41.231,41.2596,41.1952,41.1952,62747.0
2017-10-16 15:30:00,57.6,57.66,57.59,57.64,33250.0,41.1952,41.2381,41.1881,41.2238,33250.0
2017-10-16 15:40:00,57.63,57.71,57.6,57.7,39122.0,41.2167,41.2739,41.1952,41.2668,39122.0
2017-10-16 15:50:00,57.7,57.72,57.64,57.7,113174.0,41.2668,41.2811,41.2238,41.2668,113174.0
2017-10-17 09:30:00,57.7,58.12,57.7,58.05,83153.0,41.2668,41.5671,41.2668,41.5171,83153.0
2017-10-17 09:40:00,58.02,58.07,57.92,57.95,30126.0,41.4956,41.5314,41.4241,41.4456,30126.0
2017-10-17 09:50:00,57.93,57.95,57.87,57.88,9931.0,41.4313,41.4456,41.3883,41.3955,9931.0
2017-10-17 10:00:00,57.88,58.11,57.88,58.09,30611.0,41.3955,41.56,41.3955,41.5457,30611.0
2017-10-17 10:10:00,58.09,58.12,58.03,58.05,34919.0,41.5457,41.5671,41.5028,41.5171,34919.0
2017-10-17 10:20:00,58.04,58.05,57.92,57.95,8831.0,41.5099,41.5171,41.4241,41.4456,8831.0
2017-10-17 10:30:00,57.94,58.0,57.92,57.96,14896.0,41.4384,41.4813,41.4241,41.4527,14896.0
2017-10-17 10:40:00,57.95,57.98,57.85,57.86,31403.0,41.4456,41.467,41.374,41.3812,31403.0
2017-10-17 10:50:00,57.85,57.93,57.82,57.9,14001.0,41.374,41.4313,41.3526,41.4098,14001.0
2017-10-17 11:00:00,57.89,57.98,57.88,57.98,12448.0,41.4026,41.467,41.3955,41.467,12448.0
2017-10-17 11:10:00,57.97,58.01,57.94,58.0,12861.0,41.4599,41.4885,41.4384,41.4813,12861.0
2017-10-17 11:20:00,58.0,58.04,57.98,58.01,16256.0,41.4813,41.5099,41.467,41.4885,16256.0
2017-10-17 11:30:00,58.03,58.04,57.97,57.97,21354.0,41.5028,41.5099,41.4599,41.4599,21354.0
2017-10-17 11:40:00,57.97,58.05,57.96,57.98,12347.0,41.4599,41.5171,41.4527,41.467,12347.0
2017-10-17 11:50:00,57.97,58.02,57.94,57.96,11643.0,41.4599,41.4956,41.4384,41.4527,11643.0
2017-10-17 12:00:00,57.95,57.97,57.94,57.95,9614.0,41.4456,41.4599,41.4384,41.4456,9614.0
2017-10-17 12:10:00,57.95,57.97,57.92,57.93,10809.0,41.4456,41.4599,41.4241,41.4313,10809.0
2017-10-17 12:20:00,57.91,57.96,57.91,57.96,8398.0,41.4169,41.4527,41.4169,41.4527,8398.0
2017-10-17 12:30:00,57.95,58.01,57.94,58.0,9660.0,41.4456,41.4885,41.4384,41.4813,9660.0
2017-10-17 12:40:00,57.99,58.0,57.96,57.98,10183.0,41.4742,41.4813,41.4527,41.467,10183.0
2017-10-17 12:50:00,57.98,57.98,57.9,57.91,15321.0,41.467,41.467,41.4098,41.4169,15321.0
2017-10-17 13:00:00,57.88,57.93,57.88,57.93,10519.0,41.3955,41.4313,41.3955,41.4313,10519.0
2017-10-17 13:10:00,57.93,58.01,57.93,57.99,24972.0,41.4313,41.4885,41.4313,41.4742,24972.0
2017-10-17 13:20:00,58.0,58.02,57.99,58.01,19787.0,41.4813,41.4956,41.4742,41.4885,19787.0
2017-10-17 13:30:00,58.0,58.03,57.98,58.0,16249.0,41.4813,41.5028,41.467,41.4813,16249.0
2017-10-17 13:40:00,58.0,58.01,57.98,57.98,8919.0,41.4813,41.4885,41.467,41.467,8919.0
2017-10-17 13:50:00,57.98,57.99,57.94,57.96,13810.0,41.467,41.4742,41.4384,41.4527,13810.0
2017-10-17 14:00:00,57.96,58.02,57.96,58.02,12770.0,41.4527,41.4956,41.4527,41.4956,12770.0
2017-10-17 14:10:00,58.02,58.04,57.97,58.0,21821.0,41.4956,41.5099,41.4599,41.4813,21821.0
2017-10-17 14:20:00,57.99,57.99,57.96,57.98,10504.0,41.4742,41.4742,41.4527,41.467,10504.0
2017-10-17 14:30:00,57.98,58.0,57.96,57.98,17714.0,41.467,41.4813,41.4527,41.467,17714.0
2017-10-17 14:40:00,57.98,57.99,57.95,57.96,27444.0,41.467,41.4742,41.4456,41.4527,27444.0
2017-10-17 14:50:00,57.96,57.97,57.93,57.94,21611.0,41.4527,41.4599,41.4313,41.4384,21611.0
2017-10-17 15:00:00,57.94,58.02,57.93,57.99,15574.0,41.4384,41.4956,41.4313,41.4742,15574.0
2017-10-17 15:10:00,58.0,58.02,57.95,58.0,28337.0,41.4813,41.4956,41.4456,41.4813,28337.0
2017-10-17 15:20:00,57.99,58.06,57.99,58.05,33578.0,41.4742,41.5242,41.4742,41.5171,33578.0
2017-10-17 15:30:00,58.06,58.16,58.05,58.15,54650.0,41.5242,41.5957,41.5171,41.5886,54650.0
2017-10-17 15:40:00,58.15,58.17,58.14,58.16,89879.0,41.5886,41.6029,41.5814,41.5957,89879.0
2017-10-17 15:50:00,58.16,58.19,58.11,58.15,251021.0,41.5957,41.6172,41.56,41.5886,251021.0
2017-10-18 09:30:00,58.3,58.33,58.18,58.23,24254.0,41.6959,41.7173,41.6101,41.6458,24254.0
2017-10-18 09:40:00,58.23,58.23,58.13,58.17,18726.0,41.6458,41.6458,41.5743,41.6029,18726.0
2017-10-18 09:50:00,58.17,58.18,58.12,58.16,12469.0,41.6029,41.6101,41.5671,41.5957,12469.0
2017-10-18 10:00:00,58.16,58.23,58.03,58.03,23887.0,41.5957,41.6458,41.5028,41.5028,23887.0
2017-10-18 10:10:00,58.03,58.16,58.0,58.16,37109.0,41.5028,41.5957,41.4813,41.5957,37109.0
2017-10-18 10:20:00,58.16,58.16,58.01,58.02,27772.0,41.5957,41.5957,41.4885,41.4956,27772.0
2017-10-18 10:30:00,58.02,58.02,57.93,57.94,16320.0,41.4956,41.4956,41.4313,41.4384,16320.0
2017-10-18 10:40:00,57.93,57.97,57.87,57.94,20015.0,41.4313,41.4599,41.3883,41.4384,20015.0
2017-10-18 10:50:00,57.94,57.98,57.9,57.95,24699.0,41.4384,41.467,41.4098,41.4456,24699.0
2017-10-18 11:00:00,57.96,57.96,57.88,57.88,22977.0,41.4527,41.4527,41.3955,41.3955,22977.0
2017-10-18 11:10:00,57.9,57.92,57.87,57.92,26922.0,41.4098,41.4241,41.3883,41.4241,26922.0
2017-10-18 11:20:00,57.9,57.93,57.86,57.91,15604.0,41.4098,41.4313,41.3812,41.4169,15604.0
2017-10-18 11:30:00,57.91,57.93,57.81,57.82,18357.0,41.4169,41.4313,41.3454,41.3526,18357.0
2017-10-18 11:40:00,57.81,57.85,57.8,57.83,14810.0,41.3454,41.374,41.3383,41.3597,14810.0
2017-10-18 11:50:00,57.83,57.88,57.83,57.86,10545.0,41.3597,41.3955,41.3597,41.3812,10545.0
2017-10-18 12:00:00,57.85,57.89,57.85,57.88,8901.0,41.374,41.4026,41.374,41.3955,8901.0
2017-10-18 12:10:00,57.89,57.91,57.87,57.9,13825.0,41.4026,41.4169,41.3883,41.4098,13825.0
2017-10-18 12:20:00,57.89,57.91,57.86,57.88,18539.0,41.4026,41.4169,41.3812,41.3955,18539.0
2017-10-18 12:30:00,57.87,57.87,57.85,57.87,7151.0,41.3883,41.3883,41.374,41.3883,7151.0
2017-10-18 12:40:00,57.86,57.88,57.83,57.84,18660.0,41.3812,41.3955,41.3597,41.3669,18660.0
2017-10-18 12:50:00,57.84,57.9,57.84,57.86,14046.0,41.3669,41.4098,41.3669,41.3812,14046.0
2017-10-18 13:00:00,57.86,57.94,57.85,57.94,9449.0,41.3812,41.4384,41.374,41.4384,9449.0
2017-10-18 13:10:00,57.94,57.95,57.9,57.94,12743.0,41.4384,41.4456,41.4098,41.4384,12743.0
2017-10-18 13:20:00,57.96,58.0,57.95,57.98,27647.0,41.4527,41.4813,41.4456,41.467,27647.0
2017-10-18 13:30:00,57.99,57.99,57.93,57.96,7085.0,41.4742,41.4742,41.4313,41.4527,7085.0
2017-10-18 13:40:00,57.95,58.04,57.95,58.04,10660.0,41.4456,41.5099,41.4456,41.5099,10660.0
2017-10-18 13:50:00,58.03,58.05,57.99,58.03,18464.0,41.5028,41.5171,41.4742,41.5028,18464.0
2017-10-18 14:00:00,58.04,58.11,58.0,58.01,23756.0,41.5099,41.56,41.4813,41.4885,23756.0
2017-10-18 14:10:00,58.0,58.07,57.96,58.05,14661.0,41.4813,41.5314,41.4527,41.5171,14661.0
2017-10-18 14:20:00,58.04,58.05,57.98,57.98,8545.0,41.5099,41.5171,41.467,41.467,8545.0
2017-10-18 14:30:00,57.98,58.02,57.98,58.0,17543.0,41.467,41.4956,41.467,41.4813,17543.0
2017-10-18 14:40:00,58.0,58.04,57.97,57.99,13314.0,41.4813,41.5099,41.4599,41.4742,13314.0
2017-10-18 14:50:00,57.99,58.03,57.97,57.98,23614.0,41.4742,41.5028,41.4599,41.467,23614.0
2017-10-18 15:00:00,57.98,58.06,57.94,58.05,42947.0,41.467,41.5242,41.4384,41.5171,42947.0
2017-10-18 15:10:00,58.05,58.08,58.0,58.08,17551.0,41.5171,41.5385,41.4813,41.5385,17551.0
2017-10-18 15:20:00,58.08,58.14,58.07,58.12,23329.0,41.5385,41.5814,41.5314,41.5671,23329.0
2017-10-18 15:30:00,58.12,58.21,58.11,58.18,27872.0,41.5671,41.6315,41.56,41.6101,27872.0
2017-10-18 15:40:00,58.19,58.2,58.04,58.04,54077.0,41.6172,41.6244,41.5099,41.5099,54077.0
2017-10-18 15:50:00,58.04,58.05,58.01,58.03,126051.0,41.5099,41.5171,41.4885,41.5028,126051.0
2017-10-19 09:30:00,57.75,57.9,57.48,57.61,44510.0,41.3025,41.4098,41.1094,41.2024,44510.0
2017-10-19 09:40:00,57.63,57.8,57.63,57.72,20175.0,41.2167,41.3383,41.2167,41.2811,20175.0
2017-10-19 09:50:00,57.74,57.75,57.59,57.59,15248.0,41.2954,41.3025,41.1881,41.1881,15248.0
2017-10-19 10:00:00,57.57,57.61,57.46,57.54,14742.0,41.1738,41.2024,41.0951,41.1523,14742.0
2017-10-19 10:10:00,57.5,57.56,57.47,57.53,11131.0,41.1237,41.1666,41.1023,41.1452,11131.0
2017-10-19 10:20:00,57.53,57.59,57.5,57.58,17318.0,41.1452,41.1881,41.1237,41.1809,17318.0
2017-10-19 10:30:00,57.56,57.59,57.49,57.5,17813.0,41.1666,41.1881,41.1166,41.1237,17813.0
2017-10-19 10:40:00,57.5,57.58,57.45,57.57,25095.0,41.1237,41.1809,41.088,41.1738,25095.0
2017-10-19 10:50:00,57.56,57.67,57.56,57.64,11916.0,41.1666,41.2453,41.1666,41.2238,11916.0
2017-10-19 11:00:00,57.62,57.63,57.45,57.45,24298.0,41.2095,41.2167,41.088,41.088,24298.0
2017-10-19 11:10:00,57.46,57.47,57.34,57.35,38912.0,41.0951,41.1023,41.0093,41.0164,38912.0
2017-10-19 11:20:00,57.36,57.39,57.27,57.27,20948.0,41.0236,41.045,40.9592,40.9592,20948.0
2017-10-19 11:30:00,57.3,57.41,57.27,57.39,12857.0,40.9807,41.0594,40.9592,41.045,12857.0
2017-10-19 11:40:00,57.36,57.46,57.36,57.46,13857.0,41.0236,41.0951,41.0236,41.0951,13857.0
2017-10-19 11:50:00,57.45,57.51,57.45,57.46,15082.0,41.088,41.1309,41.088,41.0951,15082.0
2017-10-19 12:00:00,57.45,57.49,57.42,57.45,18075.0,41.088,41.1166,41.0665,41.088,18075.0
2017-10-19 12:10:00,57.45,57.5,57.44,57.48,12787.0,41.088,41.1237,41.0808,41.1094,12787.0
2017-10-19 12:20:00,57.5,57.52,57.47,57.49,9395.0,41.1237,41.138,41.1023,41.1166,9395.0
2017-10-19 12:30:00,57.49,57.55,57.46,57.49,11153.0,41.1166,41.1595,41.0951,41.1166,11153.0
2017-10-19 12:40:00,57.48,57.54,57.48,57.53,9984.0,41.1094,41.1523,41.1094,41.1452,9984.0
2017-10-19 12:50:00,57.54,57.56,57.49,57.53,10150.0,41.1523,41.1666,41.1166,41.1452,10150.0
2017-10-19 13:00:00,57.53,57.55,57.5,57.53,27033.0,41.1452,41.1595,41.1237,41.1452,27033.0
2017-10-19 13:10:00,57.54,57.55,57.5,57.5,7226.0,41.1523,41.1595,41.1237,41.1237,7226.0
2017-10-19 13:20:00,57.49,57.53,57.47,57.48,9524.0,41.1166,41.1452,41.1023,41.1094,9524.0
2017-10-19 13:30:00,57.48,57.49,57.44,57.46,5391.0,41.1094,41.1166,41.0808,41.0951,5391.0
2017-10-19 13:40:00,57.46,57.5,57.45,57.46,12212.0,41.0951,41.1237,41.088,41.0951,12212.0
2017-10-19 13:50:00,57.45,57.5,57.44,57.48,8746.0,41.088,41.1237,41.0808,41.1094,8746.0
2017-10-19 14:00:00,57.51,57.56,57.5,57.54,12883.0,41.1309,41.1666,41.1237,41.1523,12883.0
2017-10-19 14:10:00,57.54,57.56,57.51,57.52,13327.0,41.1523,41.1666,41.1309,41.138,13327.0
2017-10-19 14:20:00,57.51,57.57,57.45,57.56,17922.0,41.1309,41.1738,41.088,41.1666,17922.0
2017-10-19 14:30:00,57.54,57.56,57.51,57.51,14407.0,41.1523,41.1666,41.1309,41.1309,14407.0
2017-10-19 14:40:00,57.53,57.56,57.5,57.51,13951.0,41.1452,41.1666,41.1237,41.1309,13951.0
2017-10-19 14:50:00,57.51,57.53,57.47,57.48,14213.0,41.1309,41.1452,41.1023,41.1094,14213.0
2017-10-19 15:00:00,57.49,57.49,57.46,57.47,20938.0,41.1166,41.1166,41.0951,41.1023,20938.0
2017-10-19 15:10:00,57.47,57.52,57.46,57.52,22089.0,41.1023,41.138,41.0951,41.138,22089.0
2017-10-19 15:20:00,57.51,57.52,57.42,57.42,32580.0,41.1309,41.138,41.0665,41.0665,32580.0
2017-10-19 15:30:00,57.41,57.49,57.4,57.44,53879.0,41.0594,41.1166,41.0522,41.0808,53879.0
2017-10-19 15:40:00,57.45,57.51,57.44,57.5,54200.0,41.088,41.1309,41.0808,41.1237,54200.0
2017-10-19 15:50:00,57.5,57.61,57.49,57.61,124534.0,41.1237,41.2024,41.1166,41.2024,124534.0
2017-10-20 09:30:00,57.97,57.97,57.82,57.82,77349.0,41.4599,41.4599,41.3526,41.3526,77349.0
2017-10-20 09:40:00,57.82,57.91,57.77,57.88,10206.0,41.3526,41.4169,41.3168,41.3955,10206.0
2017-10-20 09:50:00,57.89,57.89,57.74,57.74,9928.0,41.4026,41.4026,41.2954,41.2954,9928.0
2017-10-20 10:00:00,57.73,57.78,57.64,57.65,13843.0,41.2882,41.324,41.2238,41.231,13843.0
2017-10-20 10:10:00,57.67,57.75,57.66,57.71,9364.0,41.2453,41.3025,41.2381,41.2739,9364.0
2017-10-20 10:20:00,57.72,57.78,57.71,57.75,10649.0,41.2811,41.324,41.2739,41.3025,10649.0
2017-10-20 10:30:00,57.77,57.79,57.69,57.75,15519.0,41.3168,41.3311,41.2596,41.3025,15519.0
2017-10-20 10:40:00,57.76,57.84,57.72,57.84,11275.0,41.3097,41.3669,41.2811,41.3669,11275.0
2017-10-20 10:50:00,57.84,57.94,57.83,57.92,11435.0,41.3669,41.4384,41.3597,41.4241,11435.0
2017-10-20 11:00:00,57.92,57.97,57.87,57.92,18742.0,41.4241,41.4599,41.3883,41.4241,18742.0
2017-10-20 11:10:00,57.92,57.92,57.86,57.86,12108.0,41.4241,41.4241,41.3812,41.3812,12108.0
2017-10-20 11:20:00,57.86,57.91,57.84,57.91,11386.0,41.3812,41.4169,41.3669,41.4169,11386.0
2017-10-20 11:30:00,57.91,57.93,57.86,57.86,8170.0,41.4169,41.4313,41.3812,41.3812,8170.0
2017-10-20 11:40:00,57.85,57.92,57.85,57.91,9640.0,41.374,41.4241,41.374,41.4169,9640.0
2017-10-20 11:50:00,57.92,57.96,57.89,57.94,17098.0,41.4241,41.4527,41.4026,41.4384,17098.0
2017-10-20 12:00:00,57.94,57.99,57.92,57.95,15834.0,41.4384,41.4742,41.4241,41.4456,15834.0
2017-10-20 12:10:00,57.95,57.99,57.95,57.97,12439.0,41.4456,41.4742,41.4456,41.4599,12439.0
2017-10-20 12:20:00,57.95,57.98,57.94,57.95,8844.0,41.4456,41.467,41.4384,41.4456,8844.0
2017-10-20 12:30:00,57.94,57.97,57.92,57.92,5690.0,41.4384,41.4599,41.4241,41.4241,5690.0
2017-10-20 12:40:00,57.92,57.93,57.9,57.91,8503.0,41.4241,41.4313,41.4098,41.4169,8503.0
2017-10-20 12:50:00,57.92,57.93,57.89,57.91,9153.0,41.4241,41.4313,41.4026,41.4169,9153.0
2017-10-20 13:00:00,57.9,57.93,57.89,57.91,4741.0,41.4098,41.4313,41.4026,41.4169,4741.0
2017-10-20 13:10:00,57.92,58.05,57.92,58.03,22392.0,41.4241,41.5171,41.4241,41.5028,22392.0
2017-10-20 13:20:00,58.02,58.07,58.02,58.06,6178.0,41.4956,41.5314,41.4956,41.5242,6178.0
2017-10-20 13:30:00,58.06,58.18,58.05,58.16,19033.0,41.5242,41.6101,41.5171,41.5957,19033.0
2017-10-20 13:40:00,58.16,58.18,58.14,58.16,7376.0,41.5957,41.6101,41.5814,41.5957,7376.0
2017-10-20 13:50:00,58.16,58.19,58.07,58.09,16661.0,41.5957,41.6172,41.5314,41.5457,16661.0
2017-10-20 14:00:00,58.11,58.2,58.09,58.18,33210.0,41.56,41.6244,41.5457,41.6101,33210.0
2017-10-20 14:10:00,58.18,58.23,58.17,58.23,17697.0,41.6101,41.6458,41.6029,41.6458,17697.0
2017-10-20 14:20:00,58.23,58.24,58.14,58.21,29850.0,41.6458,41.653,41.5814,41.6315,29850.0
2017-10-20 14:30:00,58.2,58.24,58.17,58.24,60573.0,41.6244,41.653,41.6029,41.653,60573.0
2017-10-20 14:40:00,58.24,58.25,58.19,58.19,9924.0,41.653,41.6601,41.6172,41.6172,9924.0
2017-10-20 14:50:00,58.2,58.2,58.12,58.14,19429.0,41.6244,41.6244,41.5671,41.5814,19429.0
2017-10-20 15:00:00,58.14,58.18,58.14,58.16,22772.0,41.5814,41.6101,41.5814,41.5957,22772.0
2017-10-20 15:10:00,58.16,58.21,58.15,58.21,19042.0,41.5957,41.6315,41.5886,41.6315,19042.0
2017-10-20 15:20:00,58.2,58.21,58.11,58.15,28817.0,41.6244,41.6315,41.56,41.5886,28817.0
2017-10-20 15:30:00,58.16,58.17,58.12,58.15,37972.0,41.5957,41.6029,41.5671,41.5886,37972.0
2017-10-20 15:40:00,58.15,58.16,58.06,58.07,65104.0,41.5886,41.5957,41.5242,41.5314,65104.0
2017-10-20 15:50:00,58.07,58.21,58.06,58.21,155631.0,41.5314,41.6315,41.5242,41.6315,155631.0
2017-10-23 09:30:00,58.43,58.57,58.29,58.31,40784.0,41.7888,41.889,41.6887,41.703,40784.0
2017-10-23 09:40:00,58.29,58.31,58.21,58.25,11724.0,41.6887,41.703,41.6315,41.6601,11724.0
2017-10-23 09:50:00,58.25,58.35,58.22,58.35,31495.0,41.6601,41.7316,41.6387,41.7316,31495.0
2017-10-23 10:00:00,58.37,58.37,58.29,58.3,11011.0,41.7459,41.7459,41.6887,41.6959,11011.0
2017-10-23 10:10:00,58.31,58.31,58.13,58.16,22912.0,41.703,41.703,41.5743,41.5957,22912.0
2017-10-23 10:20:00,58.16,58.26,58.14,58.15,11390.0,41.5957,41.6673,41.5814,41.5886,11390.0
2017-10-23 10:30:00,58.16,58.21,58.14,58.18,15503.0,41.5957,41.6315,41.5814,41.6101,15503.0
2017-10-23 10:40:00,58.18,58.18,58.12,58.13,17001.0,41.6101,41.6101,41.5671,41.5743,17001.0
2017-10-23 10:50:00,58.13,58.13,58.04,58.04,27114.0,41.5743,41.5743,41.5099,41.5099,27114.0
2017-10-23 11:00:00,58.06,58.08,58.01,58.05,20701.0,41.5242,41.5385,41.4885,41.5171,20701.0
2017-10-23 11:10:00,58.04,58.06,58.02,58.03,12594.0,41.5099,41.5242,41.4956,41.5028,12594.0
2017-10-23 11:20:00,58.03,58.1,58.01,58.07,22550.0,41.5028,41.5528,41.4885,41.5314,22550.0
2017-10-23 11:30:00,58.07,58.12,58.06,58.06,13842.0,41.5314,41.5671,41.5242,41.5242,13842.0
2017-10-23 11:40:00,58.07,58.08,57.98,58.02,16656.0,41.5314,41.5385,41.467,41.4956,16656.0
2017-10-23 11:50:00,58.02,58.05,57.98,58.01,18598.0,41.4956,41.5171,41.467,41.4885,18598.0
2017-10-23 12:00:00,58.0,58.03,57.98,58.01,5813.0,41.4813,41.5028,41.467,41.4885,5813.0
2017-10-23 12:10:00,58.01,58.03,58.0,58.01,12746.0,41.4885,41.5028,41.4813,41.4885,12746.0
2017-10-23 12:20:00,58.01,58.03,58.01,58.01,11972.0,41.4885,41.5028,41.4885,41.4885,11972.0
2017-10-23 12:30:00,58.02,58.02,57.89,57.92,50881.0,41.4956,41.4956,41.4026,41.4241,50881.0
2017-10-23 12:40:00,57.92,58.08,57.91,58.07,39497.0,41.4241,41.5385,41.4169,41.5314,39497.0
2017-10-23 12:50:00,58.06,58.11,58.03,58.09,13548.0,41.5242,41.56,41.5028,41.5457,13548.0
2017-10-23 13:00:00,58.09,58.17,58.08,58.12,15720.0,41.5457,41.6029,41.5385,41.5671,15720.0
2017-10-23 13:10:00,58.12,58.12,58.01,58.03,7403.0,41.5671,41.5671,41.4885,41.5028,7403.0
2017-10-23 13:20:00,58.03,58.06,58.02,58.06,11198.0,41.5028,41.5242,41.4956,41.5242,11198.0
2017-10-23 13:30:00,58.06,58.07,58.01,58.04,9141.0,41.5242,41.5314,41.4885,41.5099,9141.0
2017-10-23 13:40:00,58.03,58.1,58.0,58.1,13459.0,41.5028,41.5528,41.4813,41.5528,13459.0
2017-10-23 13:50:00,58.08,58.1,58.05,58.06,12522.0,41.5385,41.5528,41.5171,41.5242,12522.0
2017-10-23 14:00:00,58.05,58.1,58.02,58.08,14678.0,41.5171,41.5528,41.4956,41.5385,14678.0
2017-10-23 14:10:00,58.08,58.13,58.07,58.12,7955.0,41.5385,41.5743,41.5314,41.5671,7955.0
2017-10-23 14:20:00,58.11,58.13,58.06,58.12,13910.0,41.56,41.5743,41.5242,41.5671,13910.0
2017-10-23 14:30:00,58.1,58.2,58.1,58.16,30283.0,41.5528,41.6244,41.5528,41.5957,30283.0
2017-10-23 14:40:00,58.17,58.22,58.17,58.2,12596.0,41.6029,41.6387,41.6029,41.6244,12596.0
2017-10-23 14:50:00,58.2,58.3,58.18,58.29,34056.0,41.6244,41.6959,41.6101,41.6887,34056.0
2017-10-23 15:00:00,58.29,58.36,58.26,58.34,29117.0,41.6887,41.7388,41.6673,41.7245,29117.0
2017-10-23 15:10:00,58.35,58.35,58.29,58.29,23867.0,41.7316,41.7316,41.6887,41.6887,23867.0
2017-10-23 15:20:00,58.3,58.32,58.24,58.27,33062.0,41.6959,41.7102,41.653,41.6744,33062.0
2017-10-23 15:30:00,58.28,58.3,58.23,58.24,39076.0,41.6816,41.6959,41.6458,41.653,39076.0
2017-10-23 15:40:00,58.25,58.3,58.24,58.28,70184.0,41.6601,41.6959,41.653,41.6816,70184.0
2017-10-23 15:50:00,58.27,58.34,58.26,58.28,165196.0,41.6744,41.7245,41.6673,41.6816,165196.0
2017-10-24 09:30:00,58.61,58.65,58.3,58.54,44697.0,41.9176,41.9462,41.6959,41.8675,44697.0
2017-10-24 09:40:00,58.51,58.67,58.37,58.48,71413.0,41.8461,41.9605,41.7459,41.8246,71413.0
2017-10-24 09:50:00,58.47,58.49,58.31,58.35,23409.0,41.8175,41.8318,41.703,41.7316,23409.0
2017-10-24 10:00:00,58.35,58.35,58.12,58.14,40988.0,41.7316,41.7316,41.5671,41.5814,40988.0
2017-10-24 10:10:00,58.14,58.17,58.09,58.09,27837.0,41.5814,41.6029,41.5457,41.5457,27837.0
2017-10-24 10:20:00,58.11,58.22,58.09,58.2,27283.0,41.56,41.6387,41.5457,41.6244,27283.0
2017-10-24 10:30:00,58.23,58.45,58.22,58.44,31903.0,41.6458,41.8032,41.6387,41.796,31903.0
2017-10-24 10:40:00,58.42,58.48,58.32,58.36,22822.0,41.7817,41.8246,41.7102,41.7388,22822.0
2017-10-24 10:50:00,58.37,58.48,58.36,58.44,31952.0,41.7459,41.8246,41.7388,41.796,31952.0
2017-10-24 11:00:00,58.42,58.49,58.38,58.49,31379.0,41.7817,41.8318,41.7531,41.8318,31379.0
2017-10-24 11:10:00,58.5,58.51,58.41,58.48,39250.0,41.8389,41.8461,41.7745,41.8246,39250.0
2017-10-24 11:20:00,58.48,58.52,58.44,58.49,19735.0,41.8246,41.8532,41.796,41.8318,19735.0
2017-10-24 11:30:00,58.47,58.5,58.43,58.46,18527.0,41.8175,41.8389,41.7888,41.8103,18527.0
2017-10-24 11:40:00,58.46,58.51,58.42,58.47,13371.0,41.8103,41.8461,41.7817,41.8175,13371.0
2017-10-24 11:50:00,58.48,58.52,58.42,58.49,15152.0,41.8246,41.8532,41.7817,41.8318,15152.0
2017-10-24 12:00:00,58.5,58.54,58.46,58.53,16186.0,41.8389,41.8675,41.8103,41.8604,16186.0
2017-10-24 12:10:00,58.54,58.6,58.5,58.58,20343.0,41.8675,41.9104,41.8389,41.8961,20343.0
2017-10-24 12:20:00,58.57,58.58,58.53,58.58,19866.0,41.889,41.8961,41.8604,41.8961,19866.0
2017-10-24 12:30:00,58.58,58.65,58.56,58.62,19413.0,41.8961,41.9462,41.8818,41.9247,19413.0
2017-10-24 12:40:00,58.62,58.73,58.6,58.7,22122.0,41.9247,42.0034,41.9104,41.982,22122.0
2017-10-24 12:50:00,58.69,58.78,58.69,58.75,24685.0,41.9748,42.0392,41.9748,42.0177,24685.0
2017-10-24 13:00:00,58.76,58.78,58.74,58.75,9089.0,42.0249,42.0392,42.0106,42.0177,9089.0
2017-10-24 13:10:00,58.76,58.84,58.75,58.78,16189.0,42.0249,42.0821,42.0177,42.0392,16189.0
2017-10-24 13:20:00,58.77,58.86,58.75,58.78,16560.0,42.032,42.0964,42.0177,42.0392,16560.0
2017-10-24 13:30:00,58.8,58.8,58.73,58.74,22851.0,42.0535,42.0535,42.0034,42.0106,22851.0
2017-10-24 13:40:00,58.75,58.75,58.7,58.7,17791.0,42.0177,42.0177,41.982,41.982,17791.0
2017-10-24 13:50:00,58.73,58.74,58.69,58.72,14383.0,42.0034,42.0106,41.9748,41.9963,14383.0
2017-10-24 14:00:00,58.72,58.83,58.72,58.82,21825.0,41.9963,42.0749,41.9963,42.0678,21825.0
2017-10-24 14:10:00,58.82,58.91,58.8,58.9,18945.0,42.0678,42.1321,42.0535,42.125,18945.0
2017-10-24 14:20:00,58.89,58.96,58.85,58.93,32275.0,42.1178,42.1679,42.0892,42.1464,32275.0
2017-10-24 14:30:00,58.93,58.94,58.78,58.81,119752.0,42.1464,42.1536,42.0392,42.0606,119752.0
2017-10-24 14:40:00,58.82,58.85,58.79,58.82,65283.0,42.0678,42.0892,42.0463,42.0678,65283.0
2017-10-24 14:50:00,58.82,58.84,58.8,58.81,25322.0,42.0678,42.0821,42.0535,42.0606,25322.0
2017-10-24 15:00:00,58.81,58.83,58.72,58.77,55762.0,42.0606,42.0749,41.9963,42.032,55762.0
2017-10-24 15:10:00,58.77,58.81,58.73,58.77,83179.0,42.032,42.0606,42.0034,42.032,83179.0
2017-10-24 15:20:00,58.76,58.79,58.73,58.77,55553.0,42.0249,42.0463,42.0034,42.032,55553.0
2017-10-24 15:30:00,58.77,58.86,58.74,58.84,50129.0,42.032,42.0964,42.0106,42.0821,50129.0
2017-10-24 15:40:00,58.84,58.85,58.77,58.78,87685.0,42.0821,42.0892,42.032,42.0392,87685.0
2017-10-24 15:50:00,58.78,58.78,58.56,58.68,214381.0,42.0392,42.0392,41.8818,41.9676,214381.0
2017-10-25 09:30:00,58.91,58.95,57.55,57.55,109438.0,42.1321,42.1608,41.1595,41.1595,109438.0
2017-10-25 09:40:00,57.55,58.42,57.52,58.19,73539.0,41.1595,41.7817,41.138,41.6172,73539.0
2017-10-25 09:50:00,58.16,58.19,57.96,58.19,47241.0,41.5957,41.6172,41.4527,41.6172,47241.0
2017-10-25 10:00:00,58.12,58.15,57.93,57.99,40857.0,41.5671,41.5886,41.4313,41.4742,40857.0
2017-10-25 10:10:00,58.02,58.03,57.65,57.74,53447.0,41.4956,41.5028,41.231,41.2954,53447.0
2017-10-25 10:20:00,57.73,58.16,57.57,58.14,99246.0,41.2882,41.5957,41.1738,41.5814,99246.0
2017-10-25 10:30:00,58.13,58.28,58.0,58.03,69106.0,41.5743,41.6816,41.4813,41.5028,69106.0
2017-10-25 10:40:00,58.01,58.17,57.99,58.12,52204.0,41.4885,41.6029,41.4742,41.5671,52204.0
2017-10-25 10:50:00,58.13,58.15,58.01,58.09,23862.0,41.5743,41.5886,41.4885,41.5457,23862.0
2017-10-25 11:00:00,58.08,58.17,58.04,58.1,32628.0,41.5385,41.6029,41.5099,41.5528,32628.0
2017-10-25 11:10:00,58.07,58.38,58.04,58.38,32349.0,41.5314,41.7531,41.5099,41.7531,32349.0
2017-10-25 11:20:00,58.38,58.45,58.25,58.33,23789.0,41.7531,41.8032,41.6601,41.7173,23789.0
2017-10-25 11:30:00,58.35,58.79,58.27,58.69,83407.0,41.7316,42.0463,41.6744,41.9748,83407.0
2017-10-25 11:40:00,58.68,58.74,58.39,58.49,27928.0,41.9676,42.0106,41.7602,41.8318,27928.0
2017-10-25 11:50:00,58.48,58.53,58.21,58.23,15672.0,41.8246,41.8604,41.6315,41.6458,15672.0
2017-10-25 12:00:00,58.22,58.24,58.11,58.23,31127.0,41.6387,41.653,41.56,41.6458,31127.0
2017-10-25 12:10:00,58.24,58.24,58.09,58.15,36428.0,41.653,41.653,41.5457,41.5886,36428.0
2017-10-25 12:20:00,58.16,58.19,57.9,57.96,44232.0,41.5957,41.6172,41.4098,41.4527,44232.0
2017-10-25 12:30:00,57.97,58.03,57.94,57.97,20658.0,41.4599,41.5028,41.4384,41.4599,20658.0
2017-10-25 12:40:00,57.96,58.0,57.91,57.98,27664.0,41.4527,41.4813,41.4169,41.467,27664.0
2017-10-25 12:50:00,57.98,58.0,57.97,57.98,27968.0,41.467,41.4813,41.4599,41.467,27968.0
2017-10-25 13:00:00,57.97,58.01,57.95,57.99,18028.0,41.4599,41.4885,41.4456,41.4742,18028.0
2017-10-25 13:10:00,57.99,58.01,57.97,57.99,30838.0,41.4742,41.4885,41.4599,41.4742,30838.0
2017-10-25 13:20:00,57.96,57.96,57.9,57.9,17666.0,41.4527,41.4527,41.4098,41.4098,17666.0
2017-10-25 13:30:00,57.9,57.92,57.86,57.92,18101.0,41.4098,41.4241,41.3812,41.4241,18101.0
2017-10-25 13:40:00,57.93,58.09,57.93,58.08,18993.0,41.4313,41.5457,41.4313,41.5385,18993.0
2017-10-25 13:50:00,58.09,58.12,58.0,58.06,16928.0,41.5457,41.5671,41.4813,41.5242,16928.0
2017-10-25 14:00:00,58.05,58.05,57.97,58.01,15870.0,41.5171,41.5171,41.4599,41.4885,15870.0
2017-10-25 14:10:00,58.0,58.06,57.95,58.02,16478.0,41.4813,41.5242,41.4456,41.4956,16478.0
2017-10-25 14:20:00,58.02,58.03,57.94,57.97,31207.0,41.4956,41.5028,41.4384,41.4599,31207.0
2017-10-25 14:30:00,57.97,58.09,57.92,58.04,73529.0,41.4599,41.5457,41.4241,41.5099,73529.0
2017-10-25 14:40:00,58.01,58.03,57.89,57.9,37981.0,41.4885,41.5028,41.4026,41.4098,37981.0
2017-10-25 14:50:00,57.9,57.94,57.88,57.88,28549.0,41.4098,41.4384,41.3955,41.3955,28549.0
2017-10-25 15:00:00,57.88,57.98,57.87,57.93,38947.0,41.3955,41.467,41.3883,41.4313,38947.0
2017-10-25 15:10:00,57.94,57.95,57.8,57.84,39418.0,41.4384,41.4456,41.3383,41.3669,39418.0
2017-10-25 15:20:00,57.84,58.0,57.82,57.97,51580.0,41.3669,41.4813,41.3526,41.4599,51580.0
2017-10-25 15:30:00,57.97,57.99,57.91,57.91,66191.0,41.4599,41.4742,41.4169,41.4169,66191.0
2017-10-25 15:40:00,57.92,57.98,57.85,57.88,89708.0,41.4241,41.467,41.374,41.3955,89708.0
2017-10-25 15:50:00,57.88,58.02,57.88,57.97,186333.0,41.3955,41.4956,41.3955,41.4599,186333.0
2017-10-26 09:30:00,58.52,58.55,57.65,57.67,85330.0,41.8532,41.8747,41.231,41.2453,85330.0
2017-10-26 09:40:00,57.76,57.88,57.6,57.72,61784.0,41.3097,41.3955,41.1952,41.2811,61784.0
2017-10-26 09:50:00,57.72,57.82,57.55,57.81,50235.0,41.2811,41.3526,41.1595,41.3454,50235.0
2017-10-26 10:00:00,57.8,57.93,57.76,57.92,35106.0,41.3383,41.4313,41.3097,41.4241,35106.0
2017-10-26 10:10:00,57.94,58.08,57.93,58.07,29002.0,41.4384,41.5385,41.4313,41.5314,29002.0
2017-10-26 10:20:00,58.08,58.1,58.0,58.02,39338.0,41.5385,41.5528,41.4813,41.4956,39338.0
2017-10-26 10:30:00,58.01,58.08,57.99,58.01,20414.0,41.4885,41.5385,41.4742,41.4885,20414.0
2017-10-26 10:40:00,58.01,58.3,58.0,58.23,46593.0,41.4885,41.6959,41.4813,41.6458,46593.0
2017-10-26 10:50:00,58.22,58.24,58.06,58.13,51109.0,41.6387,41.653,41.5242,41.5743,51109.0
2017-10-26 11:00:00,58.14,58.23,57.96,57.98,30788.0,41.5814,41.6458,41.4527,41.467,30788.0
2017-10-26 11:10:00,57.96,57.99,57.75,57.78,35642.0,41.4527,41.4742,41.3025,41.324,35642.0
2017-10-26 11:20:00,57.78,57.87,57.75,57.76,47078.0,41.324,41.3883,41.3025,41.3097,47078.0
2017-10-26 11:30:00,57.76,57.88,57.74,57.87,44252.0,41.3097,41.3955,41.2954,41.3883,44252.0
2017-10-26 11:40:00,57.86,57.86,57.75,57.77,27936.0,41.3812,41.3812,41.3025,41.3168,27936.0
2017-10-26 11:50:00,57.76,57.88,57.74,57.84,40492.0,41.3097,41.3955,41.2954,41.3669,40492.0
2017-10-26 12:00:00,57.83,58.01,57.83,57.99,58635.0,41.3597,41.4885,41.3597,41.4742,58635.0
2017-10-26 12:10:00,57.98,58.29,57.97,58.26,67926.0,41.467,41.6887,41.4599,41.6673,67926.0
2017-10-26 12:20:00,58.26,58.27,58.16,58.23,22279.0,41.6673,41.6744,41.5957,41.6458,22279.0
2017-10-26 12:30:00,58.23,58.27,58.05,58.15,30732.0,41.6458,41.6744,41.5171,41.5886,30732.0
2017-10-26 12:40:00,58.16,58.16,58.03,58.05,24163.0,41.5957,41.5957,41.5028,41.5171,24163.0
2017-10-26 12:50:00,58.05,58.16,58.04,58.06,24010.0,41.5171,41.5957,41.5099,41.5242,24010.0
2017-10-26 13:00:00,58.06,58.13,57.96,57.97,73267.0,41.5242,41.5743,41.4527,41.4599,73267.0
2017-10-26 13:10:00,57.98,57.99,57.94,57.95,24698.0,41.467,41.4742,41.4384,41.4456,24698.0
2017-10-26 13:20:00,57.95,58.01,57.94,58.01,20051.0,41.4456,41.4885,41.4384,41.4885,20051.0
2017-10-26 13:30:00,58.02,58.3,58.02,58.26,32649.0,41.4956,41.6959,41.4956,41.6673,32649.0
2017-10-26 13:40:00,58.26,58.27,58.09,58.11,28559.0,41.6673,41.6744,41.5457,41.56,28559.0
2017-10-26 13:50:00,58.12,58.17,58.11,58.17,16495.0,41.5671,41.6029,41.56,41.6029,16495.0
2017-10-26 14:00:00,58.18,58.18,58.04,58.04,16253.0,41.6101,41.6101,41.5099,41.5099,16253.0
2017-10-26 14:10:00,58.03,58.13,58.03,58.12,30792.0,41.5028,41.5743,41.5028,41.5671,30792.0
2017-10-26 14:20:00,58.11,58.11,57.98,58.06,23030.0,41.56,41.56,41.467,41.5242,23030.0
2017-10-26 14:30:00,58.08,58.1,57.96,57.97,41788.0,41.5385,41.5528,41.4527,41.4599,41788.0
2017-10-26 14:40:00,57.98,58.06,57.98,58.06,25535.0,41.467,41.5242,41.467,41.5242,25535.0
2017-10-26 14:50:00,58.05,58.11,57.97,57.97,22992.0,41.5171,41.56,41.4599,41.4599,22992.0
2017-10-26 15:00:00,57.98,58.03,57.95,58.02,42396.0,41.467,41.5028,41.4456,41.4956,42396.0
2017-10-26 15:10:00,58.02,58.03,57.84,57.86,30357.0,41.4956,41.5028,41.3669,41.3812,30357.0
2017-10-26 15:20:00,57.87,58.04,57.87,58.0,35991.0,41.3883,41.5099,41.3883,41.4813,35991.0
2017-10-26 15:30:00,58.01,58.08,57.97,58.0,46791.0,41.4885,41.5385,41.4599,41.4813,46791.0
2017-10-26 15:40:00,58.01,58.07,57.96,57.99,77237.0,41.4885,41.5314,41.4527,41.4742,77237.0
2017-10-26 15:50:00,57.98,58.06,57.95,57.99,186851.0,41.467,41.5242,41.4456,41.4742,186851.0
2017-10-27 09:30:00,58.0,58.06,57.34,57.38,95059.0,41.4813,41.5242,41.0093,41.0379,95059.0
2017-10-27 09:40:00,57.38,57.41,57.06,57.06,37114.0,41.0379,41.0594,40.809,40.809,37114.0
2017-10-27 09:50:00,57.06,57.1,56.8,56.8,79730.0,40.809,40.8376,40.6231,40.6231,79730.0
2017-10-27 10:00:00,56.78,56.87,56.65,56.79,79632.0,40.6088,40.6731,40.5158,40.6159,79632.0
2017-10-27 10:10:00,56.8,56.84,56.66,56.83,42983.0,40.6231,40.6517,40.523,40.6445,42983.0
2017-10-27 10:20:00,56.81,57.04,56.72,56.8,38971.0,40.6302,40.7947,40.5659,40.6231,38971.0
2017-10-27 10:30:00,56.84,57.07,56.82,57.06,29104.0,40.6517,40.8162,40.6374,40.809,29104.0
2017-10-27 10:40:00,57.06,57.08,56.79,56.81,64887.0,40.809,40.8233,40.6159,40.6302,64887.0
2017-10-27 10:50:00,56.82,56.91,56.75,56.75,42409.0,40.6374,40.7018,40.5873,40.5873,42409.0
2017-10-27 11:00:00,56.73,56.78,56.58,56.62,37139.0,40.573,40.6088,40.4657,40.4943,37139.0
2017-10-27 11:10:00,56.63,56.72,56.52,56.56,50764.0,40.5015,40.5659,40.4228,40.4514,50764.0
2017-10-27 11:20:00,56.56,56.64,56.55,56.56,52763.0,40.4514,40.5087,40.4443,40.4514,52763.0
2017-10-27 11:30:00,56.56,56.57,56.32,56.32,55183.0,40.4514,40.4586,40.2798,40.2798,55183.0
2017-10-27 11:40:00,56.31,56.41,56.3,56.31,54228.0,40.2726,40.3442,40.2655,40.2726,54228.0
2017-10-27 11:50:00,56.31,56.31,56.14,56.2,68890.0,40.2726,40.2726,40.1511,40.194,68890.0
2017-10-27 12:00:00,56.2,56.49,56.19,56.46,107295.0,40.194,40.4014,40.1868,40.3799,107295.0
2017-10-27 12:10:00,56.45,56.86,56.44,56.86,82224.0,40.3728,40.666,40.3656,40.666,82224.0
2017-10-27 12:20:00,56.87,57.06,56.81,57.06,36429.0,40.6731,40.809,40.6302,40.809,36429.0
2017-10-27 12:30:00,57.06,57.31,57.0,57.28,34245.0,40.809,40.9878,40.7661,40.9664,34245.0
2017-10-27 12:40:00,57.27,57.49,57.23,57.49,34380.0,40.9592,41.1166,40.9306,41.1166,34380.0
2017-10-27 12:50:00,57.49,57.63,57.47,57.6,21387.0,41.1166,41.2167,41.1023,41.1952,21387.0
2017-10-27 13:00:00,57.61,57.68,57.57,57.66,22082.0,41.2024,41.2525,41.1738,41.2381,22082.0
2017-10-27 13:10:00,57.66,57.7,57.61,57.69,14133.0,41.2381,41.2668,41.2024,41.2596,14133.0
2017-10-27 13:20:00,57.68,57.68,57.6,57.67,14761.0,41.2525,41.2525,41.1952,41.2453,14761.0
2017-10-27 13:30:00,57.67,57.73,57.63,57.65,15105.0,41.2453,41.2882,41.2167,41.231,15105.0
2017-10-27 13:40:00,57.67,57.73,57.61,57.63,15768.0,41.2453,41.2882,41.2024,41.2167,15768.0
2017-10-27 13:50:00,57.64,57.66,57.58,57.6,25110.0,41.2238,41.2381,41.1809,41.1952,25110.0
2017-10-27 14:00:00,57.59,57.65,57.57,57.64,31439.0,41.1881,41.231,41.1738,41.2238,31439.0
2017-10-27 14:10:00,57.64,57.88,57.63,57.87,81026.0,41.2238,41.3955,41.2167,41.3883,81026.0
2017-10-27 14:20:00,57.86,57.96,57.85,57.96,52000.0,41.3812,41.4527,41.374,41.4527,52000.0
2017-10-27 14:30:00,57.96,57.96,57.88,57.93,44540.0,41.4527,41.4527,41.3955,41.4313,44540.0
2017-10-27 14:40:00,57.93,57.96,57.88,57.9,52242.0,41.4313,41.4527,41.3955,41.4098,52242.0
2017-10-27 14:50:00,57.91,57.98,57.9,57.98,35321.0,41.4169,41.467,41.4098,41.467,35321.0
2017-10-27 15:00:00,57.97,57.97,57.88,57.88,46954.0,41.4599,41.4599,41.3955,41.3955,46954.0
2017-10-27 15:10:00,57.88,57.91,57.86,57.89,52991.0,41.3955,41.4169,41.3812,41.4026,52991.0
2017-10-27 15:20:00,57.88,57.94,57.88,57.94,54851.0,41.3955,41.4384,41.3955,41.4384,54851.0
2017-10-27 15:30:00,57.94,57.96,57.84,57.84,79713.0,41.4384,41.4527,41.3669,41.3669,79713.0
2017-10-27 15:40:00,57.84,57.94,57.83,57.91,96758.0,41.3669,41.4384,41.3597,41.4169,96758.0
2017-10-27 15:50:00,57.91,57.99,57.88,57.97,309787.0,41.4169,41.4742,41.3955,41.4599,309787.0
2017-10-30 09:30:00,57.62,57.8,57.43,57.73,53542.0,41.2095,41.3383,41.0737,41.2882,53542.0
2017-10-30 09:40:00,57.74,57.84,57.43,57.54,39163.0,41.2954,41.3669,41.0737,41.1523,39163.0
2017-10-30 09:50:00,57.51,57.75,57.51,57.58,20995.0,41.1309,41.3025,41.1309,41.1809,20995.0
2017-10-30 10:00:00,57.56,57.73,57.55,57.65,28223.0,41.1666,41.2882,41.1595,41.231,28223.0
2017-10-30 10:10:00,57.66,57.79,57.59,57.79,19596.0,41.2381,41.3311,41.1881,41.3311,19596.0
2017-10-30 10:20:00,57.78,57.8,57.65,57.71,16141.0,41.324,41.3383,41.231,41.2739,16141.0
2017-10-30 10:30:00,57.69,57.8,57.62,57.8,16280.0,41.2596,41.3383,41.2095,41.3383,16280.0
2017-10-30 10:40:00,57.78,57.81,57.62,57.62,28160.0,41.324,41.3454,41.2095,41.2095,28160.0
2017-10-30 10:50:00,57.6,57.64,57.57,57.59,15785.0,41.1952,41.2238,41.1738,41.1881,15785.0
2017-10-30 11:00:00,57.61,57.75,57.6,57.74,33138.0,41.2024,41.3025,41.1952,41.2954,33138.0
2017-10-30 11:10:00,57.72,57.8,57.65,57.68,28126.0,41.2811,41.3383,41.231,41.2525,28126.0
2017-10-30 11:20:00,57.67,57.68,57.55,57.55,17754.0,41.2453,41.2525,41.1595,41.1595,17754.0
2017-10-30 11:30:00,57.55,57.6,57.48,57.51,23892.0,41.1595,41.1952,41.1094,41.1309,23892.0
2017-10-30 11:40:00,57.49,57.6,57.48,57.59,15575.0,41.1166,41.1952,41.1094,41.1881,15575.0
2017-10-30 11:50:00,57.57,57.58,57.46,57.5,58374.0,41.1738,41.1809,41.0951,41.1237,58374.0
2017-10-30 12:00:00,57.5,57.54,57.45,57.54,38307.0,41.1237,41.1523,41.088,41.1523,38307.0
2017-10-30 12:10:00,57.53,57.54,57.45,57.49,18220.0,41.1452,41.1523,41.088,41.1166,18220.0
2017-10-30 12:20:00,57.48,57.54,57.47,57.47,24250.0,41.1094,41.1523,41.1023,41.1023,24250.0
2017-10-30 12:30:00,57.48,57.5,57.38,57.4,18825.0,41.1094,41.1237,41.0379,41.0522,18825.0
2017-10-30 12:40:00,57.39,57.39,57.26,57.27,19264.0,41.045,41.045,40.9521,40.9592,19264.0
2017-10-30 12:50:00,57.27,57.38,57.27,57.37,11799.0,40.9592,41.0379,40.9592,41.0307,11799.0
2017-10-30 13:00:00,57.37,57.43,57.3,57.3,18040.0,41.0307,41.0737,40.9807,40.9807,18040.0
2017-10-30 13:10:00,57.32,57.33,57.28,57.33,15979.0,40.995,41.0021,40.9664,41.0021,15979.0
2017-10-30 13:20:00,57.31,57.35,57.29,57.29,21605.0,40.9878,41.0164,40.9735,40.9735,21605.0
2017-10-30 13:30:00,57.29,57.29,57.21,57.22,7927.0,40.9735,40.9735,40.9163,40.9235,7927.0
2017-10-30 13:40:00,57.21,57.29,57.16,57.26,13735.0,40.9163,40.9735,40.8806,40.9521,13735.0
2017-10-30 13:50:00,57.25,57.25,57.12,57.13,12393.0,40.9449,40.9449,40.8519,40.8591,12393.0
2017-10-30 14:00:00,57.13,57.17,57.08,57.14,25536.0,40.8591,40.8877,40.8233,40.8662,25536.0
2017-10-30 14:10:00,57.14,57.22,57.12,57.15,16720.0,40.8662,40.9235,40.8519,40.8734,16720.0
2017-10-30 14:20:00,57.14,57.18,57.12,57.18,15254.0,40.8662,40.8949,40.8519,40.8949,15254.0
2017-10-30 14:30:00,57.18,57.21,57.16,57.19,12813.0,40.8949,40.9163,40.8806,40.902,12813.0
2017-10-30 14:40:00,57.19,57.25,57.15,57.16,30711.0,40.902,40.9449,40.8734,40.8806,30711.0
2017-10-30 14:50:00,57.16,57.19,57.12,57.12,17891.0,40.8806,40.902,40.8519,40.8519,17891.0
2017-10-30 15:00:00,57.14,57.16,57.06,57.07,22629.0,40.8662,40.8806,40.809,40.8162,22629.0
2017-10-30 15:10:00,57.07,57.09,56.99,57.0,25404.0,40.8162,40.8305,40.759,40.7661,25404.0
2017-10-30 15:20:00,57.01,57.08,56.95,57.06,33379.0,40.7733,40.8233,40.7304,40.809,33379.0
2017-10-30 15:30:00,57.08,57.1,56.97,57.1,51422.0,40.8233,40.8376,40.7447,40.8376,51422.0
2017-10-30 15:40:00,57.1,57.27,57.1,57.23,75649.0,40.8376,40.9592,40.8376,40.9306,75649.0
2017-10-30 15:50:00,57.24,57.3,57.18,57.19,163417.0,40.9378,40.9807,40.8949,40.902,163417.0
2017-10-31 09:30:00,57.23,57.37,57.17,57.24,28895.0,40.9306,41.0307,40.8877,40.9378,28895.0
2017-10-31 09:40:00,57.25,57.5,57.08,57.46,27657.0,40.9449,41.1237,40.8233,41.0951,27657.0
2017-10-31 09:50:00,57.42,57.5,57.29,57.4,19030.0,41.0665,41.1237,40.9735,41.0522,19030.0
2017-10-31 10:00:00,57.4,57.49,57.35,57.39,19236.0,41.0522,41.1166,41.0164,41.045,19236.0
2017-10-31 10:10:00,57.39,57.41,57.27,57.37,16033.0,41.045,41.0594,40.9592,41.0307,16033.0
2017-10-31 10:20:00,57.35,57.51,57.35,57.5,19284.0,41.0164,41.1309,41.0164,41.1237,19284.0
2017-10-31 10:30:00,57.51,57.59,57.49,57.59,48792.0,41.1309,41.1881,41.1166,41.1881,48792.0
2017-10-31 10:40:00,57.57,57.63,57.49,57.6,25242.0,41.1738,41.2167,41.1166,41.1952,25242.0
2017-10-31 10:50:00,57.58,57.6,57.44,57.44,15351.0,41.1809,41.1952,41.0808,41.0808,15351.0
2017-10-31 11:00:00,57.42,57.53,57.42,57.51,15192.0,41.0665,41.1452,41.0665,41.1309,15192.0
2017-10-31 11:10:00,57.49,57.55,57.48,57.5,11123.0,41.1166,41.1595,41.1094,41.1237,11123.0
2017-10-31 11:20:00,57.52,57.61,57.51,57.56,11507.0,41.138,41.2024,41.1309,41.1666,11507.0
2017-10-31 11:30:00,57.54,57.65,57.54,57.62,8810.0,41.1523,41.231,41.1523,41.2095,8810.0
2017-10-31 11:40:00,57.6,57.64,57.56,57.59,18885.0,41.1952,41.2238,41.1666,41.1881,18885.0
2017-10-31 11:50:00,57.6,57.61,57.51,57.53,25211.0,41.1952,41.2024,41.1309,41.1452,25211.0
2017-10-31 12:00:00,57.51,57.54,57.5,57.51,6692.0,41.1309,41.1523,41.1237,41.1309,6692.0
2017-10-31 12:10:00,57.49,57.56,57.48,57.55,8470.0,41.1166,41.1666,41.1094,41.1595,8470.0
2017-10-31 12:20:00,57.55,57.58,57.52,57.55,4471.0,41.1595,41.1809,41.138,41.1595,4471.0
2017-10-31 12:30:00,57.55,57.6,57.55,57.57,11487.0,41.1595,41.1952,41.1595,41.1738,11487.0
2017-10-31 12:40:00,57.55,57.6,57.54,57.57,12854.0,41.1595,41.1952,41.1523,41.1738,12854.0
2017-10-31 12:50:00,57.58,57.59,57.53,57.54,10351.0,41.1809,41.1881,41.1452,41.1523,10351.0
2017-10-31 13:00:00,57.53,57.58,57.52,57.57,10815.0,41.1452,41.1809,41.138,41.1738,10815.0
2017-10-31 13:10:00,57.56,57.59,57.54,57.56,11786.0,41.1666,41.1881,41.1523,41.1666,11786.0
2017-10-31 13:20:00,57.53,57.54,57.47,57.48,9625.0,41.1452,41.1523,41.1023,41.1094,9625.0
2017-10-31 13:30:00,57.49,57.52,57.47,57.5,12857.0,41.1166,41.138,41.1023,41.1237,12857.0
2017-10-31 13:40:00,57.51,57.51,57.46,57.49,8612.0,41.1309,41.1309,41.0951,41.1166,8612.0
2017-10-31 13:50:00,57.48,57.49,57.42,57.45,11718.0,41.1094,41.1166,41.0665,41.088,11718.0
2017-10-31 14:00:00,57.45,57.51,57.43,57.48,14882.0,41.088,41.1309,41.0737,41.1094,14882.0
2017-10-31 14:10:00,57.48,57.53,57.46,57.47,17292.0,41.1094,41.1452,41.0951,41.1023,17292.0
2017-10-31 14:20:00,57.48,57.51,57.47,57.51,20113.0,41.1094,41.1309,41.1023,41.1309,20113.0
2017-10-31 14:30:00,57.51,57.51,57.45,57.46,18806.0,41.1309,41.1309,41.088,41.0951,18806.0
2017-10-31 14:40:00,57.47,57.48,57.39,57.43,22352.0,41.1023,41.1094,41.045,41.0737,22352.0
2017-10-31 14:50:00,57.45,57.46,57.39,57.44,28523.0,41.088,41.0951,41.045,41.0808,28523.0
2017-10-31 15:00:00,57.45,57.46,57.42,57.43,17560.0,41.088,41.0951,41.0665,41.0737,17560.0
2017-10-31 15:10:00,57.42,57.43,57.39,57.39,20674.0,41.0665,41.0737,41.045,41.045,20674.0
2017-10-31 15:20:00,57.38,57.41,57.35,57.36,28352.0,41.0379,41.0594,41.0164,41.0236,28352.0
2017-10-31 15:30:00,57.36,57.36,57.31,57.32,40239.0,41.0236,41.0236,40.9878,40.995,40239.0
2017-10-31 15:40:00,57.33,57.41,57.3,57.4,70196.0,41.0021,41.0594,40.9807,41.0522,70196.0
2017-10-31 15:50:00,57.4,57.4,57.26,57.27,171307.0,41.0522,41.0522,40.9521,40.9592,171307.0
2017-11-01 09:30:00,57.65,57.71,57.37,57.71,47201.0,41.231,41.2739,41.0307,41.2739,47201.0
2017-11-01 09:40:00,57.73,57.9,57.6,57.68,44232.0,41.2882,41.4098,41.1952,41.2525,44232.0
2017-11-01 09:50:00,57.65,57.93,57.65,57.83,37006.0,41.231,41.4313,41.231,41.3597,37006.0
2017-11-01 10:00:00,57.86,57.92,57.75,57.76,34076.0,41.3812,41.4241,41.3025,41.3097,34076.0
2017-11-01 10:10:00,57.74,57.81,57.61,57.63,23432.0,41.2954,41.3454,41.2024,41.2167,23432.0
2017-11-01 10:20:00,57.63,57.69,57.6,57.67,21851.0,41.2167,41.2596,41.1952,41.2453,21851.0
2017-11-01 10:30:00,57.68,57.68,57.59,57.62,45074.0,41.2525,41.2525,41.1881,41.2095,45074.0
2017-11-01 10:40:00,57.62,57.75,57.59,57.75,19212.0,41.2095,41.3025,41.1881,41.3025,19212.0
2017-11-01 10:50:00,57.74,57.82,57.72,57.72,22491.0,41.2954,41.3526,41.2811,41.2811,22491.0
2017-11-01 11:00:00,57.73,57.74,57.63,57.65,42398.0,41.2882,41.2954,41.2167,41.231,42398.0
2017-11-01 11:10:00,57.66,57.72,57.6,57.67,50591.0,41.2381,41.2811,41.1952,41.2453,50591.0
2017-11-01 11:20:00,57.66,57.67,57.56,57.62,25447.0,41.2381,41.2453,41.1666,41.2095,25447.0
2017-11-01 11:30:00,57.62,57.65,57.45,57.51,25526.0,41.2095,41.231,41.088,41.1309,25526.0
2017-11-01 11:40:00,57.52,57.55,57.49,57.52,20113.0,41.138,41.1595,41.1166,41.138,20113.0
2017-11-01 11:50:00,57.53,57.54,57.46,57.49,25683.0,41.1452,41.1523,41.0951,41.1166,25683.0
2017-11-01 12:00:00,57.48,57.51,57.38,57.41,26077.0,41.1094,41.1309,41.0379,41.0594,26077.0
2017-11-01 12:10:00,57.41,57.42,57.36,57.38,22463.0,41.0594,41.0665,41.0236,41.0379,22463.0
2017-11-01 12:20:00,57.38,57.39,57.32,57.39,17145.0,41.0379,41.045,40.995,41.045,17145.0
2017-11-01 12:30:00,57.4,57.44,57.38,57.41,21450.0,41.0522,41.0808,41.0379,41.0594,21450.0
2017-11-01 12:40:00,57.41,57.42,57.34,57.35,13253.0,41.0594,41.0665,41.0093,41.0164,13253.0
2017-11-01 12:50:00,57.34,57.46,57.34,57.42,12829.0,41.0093,41.0951,41.0093,41.0665,12829.0
2017-11-01 13:00:00,57.41,57.42,57.32,57.33,13031.0,41.0594,41.0665,40.995,41.0021,13031.0
2017-11-01 13:10:00,57.32,57.41,57.31,57.33,28396.0,40.995,41.0594,40.9878,41.0021,28396.0
2017-11-01 13:20:00,57.33,57.37,57.32,57.35,20080.0,41.0021,41.0307,40.995,41.0164,20080.0
2017-11-01 13:30:00,57.36,57.38,57.35,57.37,9141.0,41.0236,41.0379,41.0164,41.0307,9141.0
2017-11-01 13:40:00,57.39,57.58,57.38,57.52,22768.0,41.045,41.1809,41.0379,41.138,22768.0
2017-11-01 13:50:00,57.51,57.64,57.51,57.55,20884.0,41.1309,41.2238,41.1309,41.1595,20884.0
2017-11-01 14:00:00,57.56,57.61,57.43,57.43,43421.0,41.1666,41.2024,41.0737,41.0737,43421.0
2017-11-01 14:10:00,57.43,57.47,57.36,57.42,32572.0,41.0737,41.1023,41.0236,41.0665,32572.0
2017-11-01 14:20:00,57.42,57.46,57.38,57.38,18390.0,41.0665,41.0951,41.0379,41.0379,18390.0
2017-11-01 14:30:00,57.38,57.55,57.38,57.49,38903.0,41.0379,41.1595,41.0379,41.1166,38903.0
2017-11-01 14:40:00,57.5,57.56,57.47,57.47,30668.0,41.1237,41.1666,41.1023,41.1023,30668.0
2017-11-01 14:50:00,57.47,57.54,57.46,57.5,19588.0,41.1023,41.1523,41.0951,41.1237,19588.0
2017-11-01 15:00:00,57.5,57.5,57.42,57.47,68023.0,41.1237,41.1237,41.0665,41.1023,68023.0
2017-11-01 15:10:00,57.47,57.49,57.38,57.38,21618.0,41.1023,41.1166,41.0379,41.0379,21618.0
2017-11-01 15:20:00,57.38,57.56,57.38,57.51,114456.0,41.0379,41.1666,41.0379,41.1309,114456.0
2017-11-01 15:30:00,57.51,57.76,57.51,57.73,71809.0,41.1309,41.3097,41.1309,41.2882,71809.0
2017-11-01 15:40:00,57.73,57.86,57.66,57.66,69284.0,41.2882,41.3812,41.2381,41.2381,69284.0
2017-11-01 15:50:00,57.67,57.71,57.64,57.71,129085.0,41.2453,41.2739,41.2238,41.2739,129085.0
2017-11-02 09:30:00,57.87,58.13,57.69,58.09,102311.0,41.3883,41.5743,41.2596,41.5457,102311.0
2017-11-02 09:40:00,58.13,58.45,57.85,58.17,46864.0,41.5743,41.8032,41.374,41.6029,46864.0
2017-11-02 09:50:00,58.16,58.31,58.0,58.27,48526.0,41.5957,41.703,41.4813,41.6744,48526.0
2017-11-02 10:00:00,58.27,58.36,58.15,58.29,62727.0,41.6744,41.7388,41.5886,41.6887,62727.0
2017-11-02 10:10:00,58.3,58.4,57.91,57.97,43671.0,41.6959,41.7674,41.4169,41.4599,43671.0
2017-11-02 10:20:00,57.97,58.11,57.86,58.11,22158.0,41.4599,41.56,41.3812,41.56,22158.0
2017-11-02 10:30:00,58.1,58.26,57.94,58.18,32841.0,41.5528,41.6673,41.4384,41.6101,32841.0
2017-11-02 10:40:00,58.15,58.24,58.11,58.21,27649.0,41.5886,41.653,41.56,41.6315,27649.0
2017-11-02 10:50:00,58.19,58.19,58.03,58.07,22382.0,41.6172,41.6172,41.5028,41.5314,22382.0
2017-11-02 11:00:00,58.07,58.24,58.05,58.23,33697.0,41.5314,41.653,41.5171,41.6458,33697.0
2017-11-02 11:10:00,58.24,58.24,58.06,58.1,46419.0,41.653,41.653,41.5242,41.5528,46419.0
2017-11-02 11:20:00,58.12,58.13,58.09,58.11,19430.0,41.5671,41.5743,41.5457,41.56,19430.0
2017-11-02 11:30:00,58.1,58.19,58.1,58.18,38497.0,41.5528,41.6172,41.5528,41.6101,38497.0
2017-11-02 11:40:00,58.2,58.35,58.19,58.33,25124.0,41.6244,41.7316,41.6172,41.7173,25124.0
2017-11-02 11:50:00,58.33,58.37,58.26,58.29,23626.0,41.7173,41.7459,41.6673,41.6887,23626.0
2017-11-02 12:00:00,58.3,58.3,58.2,58.24,18851.0,41.6959,41.6959,41.6244,41.653,18851.0
2017-11-02 12:10:00,58.25,58.26,58.11,58.11,19267.0,41.6601,41.6673,41.56,41.56,19267.0
2017-11-02 12:20:00,58.11,58.11,58.01,58.03,20660.0,41.56,41.56,41.4885,41.5028,20660.0
2017-11-02 12:30:00,58.02,58.14,58.01,58.09,27078.0,41.4956,41.5814,41.4885,41.5457,27078.0
2017-11-02 12:40:00,58.08,58.12,58.01,58.12,27470.0,41.5385,41.5671,41.4885,41.5671,27470.0
2017-11-02 12:50:00,58.12,58.14,57.94,57.95,22054.0,41.5671,41.5814,41.4384,41.4456,22054.0
2017-11-02 13:00:00,57.94,57.97,57.83,57.84,38361.0,41.4384,41.4599,41.3597,41.3669,38361.0
2017-11-02 13:10:00,57.82,57.89,57.78,57.82,46730.0,41.3526,41.4026,41.324,41.3526,46730.0
2017-11-02 13:20:00,57.81,57.89,57.8,57.85,17308.0,41.3454,41.4026,41.3383,41.374,17308.0
2017-11-02 13:30:00,57.85,57.92,57.83,57.9,13053.0,41.374,41.4241,41.3597,41.4098,13053.0
2017-11-02 13:40:00,57.9,57.97,57.86,57.87,22800.0,41.4098,41.4599,41.3812,41.3883,22800.0
2017-11-02 13:50:00,57.87,57.91,57.82,57.82,31463.0,41.3883,41.4169,41.3526,41.3526,31463.0
2017-11-02 14:00:00,57.82,57.88,57.79,57.81,22204.0,41.3526,41.3955,41.3311,41.3454,22204.0
2017-11-02 14:10:00,57.81,57.85,57.71,57.72,19246.0,41.3454,41.374,41.2739,41.2811,19246.0
2017-11-02 14:20:00,57.71,57.77,57.68,57.77,29840.0,41.2739,41.3168,41.2525,41.3168,29840.0
2017-11-02 14:30:00,57.78,57.79,57.63,57.7,57811.0,41.324,41.3311,41.2167,41.2668,57811.0
2017-11-02 14:40:00,57.7,57.7,57.44,57.46,49843.0,41.2668,41.2668,41.0808,41.0951,49843.0
2017-11-02 14:50:00,57.47,57.67,57.46,57.64,52442.0,41.1023,41.2453,41.0951,41.2238,52442.0
2017-11-02 15:00:00,57.63,57.69,57.55,57.58,28945.0,41.2167,41.2596,41.1595,41.1809,28945.0
2017-11-02 15:10:00,57.58,57.6,57.52,57.55,22281.0,41.1809,41.1952,41.138,41.1595,22281.0
2017-11-02 15:20:00,57.55,57.6,57.5,57.59,30760.0,41.1595,41.1952,41.1237,41.1881,30760.0
2017-11-02 15:30:00,57.6,57.76,57.59,57.68,50793.0,41.1952,41.3097,41.1881,41.2525,50793.0
2017-11-02 15:40:00,57.69,57.7,57.58,57.58,106353.0,41.2596,41.2668,41.1809,41.1809,106353.0
2017-11-02 15:50:00,57.59,57.61,57.38,57.49,400519.0,41.1881,41.2024,41.0379,41.1166,400519.0
2017-11-03 09:30:00,57.45,57.64,57.04,57.4,48511.0,41.088,41.2238,40.7947,41.0522,48511.0
2017-11-03 09:40:00,57.41,57.55,57.19,57.22,15123.0,41.0594,41.1595,40.902,40.9235,15123.0
2017-11-03 09:50:00,57.21,57.43,57.2,57.32,37409.0,40.9163,41.0737,40.9092,40.995,37409.0
2017-11-03 10:00:00,57.32,57.42,57.28,57.39,22314.0,40.995,41.0665,40.9664,41.045,22314.0
2017-11-03 10:10:00,57.38,57.42,57.25,57.33,24505.0,41.0379,41.0665,40.9449,41.0021,24505.0
2017-11-03 10:20:00,57.3,57.37,57.27,57.28,20002.0,40.9807,41.0307,40.9592,40.9664,20002.0
2017-11-03 10:30:00,57.28,57.42,57.28,57.39,12790.0,40.9664,41.0665,40.9664,41.045,12790.0
2017-11-03 10:40:00,57.39,57.4,57.22,57.26,13636.0,41.045,41.0522,40.9235,40.9521,13636.0
2017-11-03 10:50:00,57.27,57.32,57.23,57.27,11898.0,40.9592,40.995,40.9306,40.9592,11898.0
2017-11-03 11:00:00,57.3,57.31,57.16,57.18,22707.0,40.9807,40.9878,40.8806,40.8949,22707.0
2017-11-03 11:10:00,57.18,57.19,57.12,57.18,24184.0,40.8949,40.902,40.8519,40.8949,24184.0
2017-11-03 11:20:00,57.17,57.26,57.14,57.18,17654.0,40.8877,40.9521,40.8662,40.8949,17654.0
2017-11-03 11:30:00,57.17,57.17,57.08,57.08,18455.0,40.8877,40.8877,40.8233,40.8233,18455.0
2017-11-03 11:40:00,57.07,57.13,57.05,57.07,11732.0,40.8162,40.8591,40.8019,40.8162,11732.0
2017-11-03 11:50:00,57.06,57.25,57.06,57.2,16100.0,40.809,40.9449,40.809,40.9092,16100.0
2017-11-03 12:00:00,57.19,57.32,57.18,57.32,12389.0,40.902,40.995,40.8949,40.995,12389.0
2017-11-03 12:10:00,57.31,57.39,57.28,57.38,11104.0,40.9878,41.045,40.9664,41.0379,11104.0
2017-11-03 12:20:00,57.38,57.38,57.34,57.34,20864.0,41.0379,41.0379,41.0093,41.0093,20864.0
2017-11-03 12:30:00,57.36,57.38,57.33,57.36,17440.0,41.0236,41.0379,41.0021,41.0236,17440.0
2017-11-03 12:40:00,57.35,57.37,57.28,57.28,14076.0,41.0164,41.0307,40.9664,40.9664,14076.0
2017-11-03 12:50:00,57.28,57.32,57.25,57.26,7641.0,40.9664,40.995,40.9449,40.9521,7641.0
2017-11-03 13:00:00,57.27,57.3,57.15,57.19,40351.0,40.9592,40.9807,40.8734,40.902,40351.0
2017-11-03 13:10:00,57.2,57.21,57.08,57.09,25675.0,40.9092,40.9163,40.8233,40.8305,25675.0
2017-11-03 13:20:00,57.08,57.1,57.03,57.07,26610.0,40.8233,40.8376,40.7876,40.8162,26610.0
2017-11-03 13:30:00,57.06,57.11,57.05,57.08,15278.0,40.809,40.8448,40.8019,40.8233,15278.0
2017-11-03 13:40:00,57.09,57.09,57.04,57.07,11092.0,40.8305,40.8305,40.7947,40.8162,11092.0
2017-11-03 13:50:00,57.07,57.15,57.06,57.14,17098.0,40.8162,40.8734,40.809,40.8662,17098.0
2017-11-03 14:00:00,57.14,57.16,57.08,57.09,24870.0,40.8662,40.8806,40.8233,40.8305,24870.0
2017-11-03 14:10:00,57.08,57.1,57.02,57.07,31115.0,40.8233,40.8376,40.7804,40.8162,31115.0
2017-11-03 14:20:00,57.07,57.08,56.94,56.95,38464.0,40.8162,40.8233,40.7232,40.7304,38464.0
2017-11-03 14:30:00,56.94,57.01,56.94,56.97,15260.0,40.7232,40.7733,40.7232,40.7447,15260.0
2017-11-03 14:40:00,56.97,57.0,56.93,57.0,27101.0,40.7447,40.7661,40.7161,40.7661,27101.0
2017-11-03 14:50:00,56.99,57.0,56.98,57.0,26934.0,40.759,40.7661,40.7518,40.7661,26934.0
2017-11-03 15:00:00,57.0,57.08,56.98,57.07,17404.0,40.7661,40.8233,40.7518,40.8162,17404.0
2017-11-03 15:10:00,57.07,57.09,57.02,57.08,38028.0,40.8162,40.8305,40.7804,40.8233,38028.0
2017-11-03 15:20:00,57.08,57.17,57.06,57.17,57500.0,40.8233,40.8877,40.809,40.8877,57500.0
2017-11-03 15:30:00,57.17,57.26,57.17,57.24,41235.0,40.8877,40.9521,40.8877,40.9378,41235.0
2017-11-03 15:40:00,57.23,57.3,57.22,57.27,79185.0,40.9306,40.9807,40.9235,40.9592,79185.0
2017-11-03 15:50:00,57.27,57.28,57.07,57.13,260268.0,40.9592,40.9664,40.8162,40.8591,260268.0
2017-11-06 09:30:00,57.1,57.1,56.91,57.05,28396.0,40.8376,40.8376,40.7018,40.8019,28396.0
2017-11-06 09:40:00,57.1,57.19,56.92,56.92,14625.0,40.8376,40.902,40.7089,40.7089,14625.0
2017-11-06 09:50:00,56.93,56.93,56.42,56.45,81997.0,40.7161,40.7161,40.3513,40.3728,81997.0
2017-11-06 10:00:00,56.43,56.47,56.14,56.46,144119.0,40.3585,40.3871,40.1511,40.3799,144119.0
2017-11-06 10:10:00,56.46,56.48,56.22,56.25,21723.0,40.3799,40.3942,40.2083,40.2297,21723.0
2017-11-06 10:20:00,56.25,56.32,56.17,56.19,48726.0,40.2297,40.2798,40.1725,40.1868,48726.0
2017-11-06 10:30:00,56.18,56.28,56.08,56.21,48660.0,40.1797,40.2512,40.1081,40.2011,48660.0
2017-11-06 10:40:00,56.21,56.29,56.17,56.17,24807.0,40.2011,40.2583,40.1725,40.1725,24807.0
2017-11-06 10:50:00,56.17,56.17,55.87,55.99,76778.0,40.1725,40.1725,39.958,40.0438,76778.0
2017-11-06 11:00:00,56.0,56.01,55.84,55.91,37363.0,40.0509,40.0581,39.9365,39.9866,37363.0
2017-11-06 11:10:00,55.91,55.93,55.8,55.82,66436.0,39.9866,40.0009,39.9079,39.9222,66436.0
2017-11-06 11:20:00,55.85,55.95,55.73,55.93,51029.0,39.9436,40.0152,39.8578,40.0009,51029.0
2017-11-06 11:30:00,55.93,56.11,55.9,56.01,43558.0,40.0009,40.1296,39.9794,40.0581,43558.0
2017-11-06 11:40:00,56.02,56.05,55.99,56.0,26399.0,40.0652,40.0867,40.0438,40.0509,26399.0
2017-11-06 11:50:00,56.02,56.1,55.98,56.05,34462.0,40.0652,40.1224,40.0366,40.0867,34462.0
2017-11-06 12:00:00,56.07,56.08,55.94,55.96,18458.0,40.101,40.1081,40.008,40.0223,18458.0
2017-11-06 12:10:00,55.95,55.96,55.75,55.8,71883.0,40.0152,40.0223,39.8721,39.9079,71883.0
2017-11-06 12:20:00,55.8,55.8,55.73,55.75,28163.0,39.9079,39.9079,39.8578,39.8721,28163.0
2017-11-06 12:30:00,55.76,55.85,55.75,55.82,20711.0,39.8793,39.9436,39.8721,39.9222,20711.0
2017-11-06 12:40:00,55.82,55.92,55.82,55.89,23618.0,39.9222,39.9937,39.9222,39.9723,23618.0
2017-11-06 12:50:00,55.88,55.89,55.82,55.88,32798.0,39.9651,39.9723,39.9222,39.9651,32798.0
2017-11-06 13:00:00,55.89,55.89,55.75,55.78,39997.0,39.9723,39.9723,39.8721,39.8936,39997.0
2017-11-06 13:10:00,55.79,55.83,55.74,55.77,35774.0,39.9007,39.9293,39.865,39.8864,35774.0
2017-11-06 13:20:00,55.77,55.8,55.74,55.78,23865.0,39.8864,39.9079,39.865,39.8936,23865.0
2017-11-06 13:30:00,55.78,55.81,55.76,55.8,22217.0,39.8936,39.915,39.8793,39.9079,22217.0
2017-11-06 13:40:00,55.81,55.82,55.76,55.82,16110.0,39.915,39.9222,39.8793,39.9222,16110.0
2017-11-06 13:50:00,55.82,55.82,55.76,55.77,11249.0,39.9222,39.9222,39.8793,39.8864,11249.0
2017-11-06 14:00:00,55.76,55.78,55.67,55.68,38218.0,39.8793,39.8936,39.8149,39.8221,38218.0
2017-11-06 14:10:00,55.68,55.91,55.66,55.8,80706.0,39.8221,39.9866,39.8078,39.9079,80706.0
2017-11-06 14:20:00,55.8,55.86,55.78,55.83,31144.0,39.9079,39.9508,39.8936,39.9293,31144.0
2017-11-06 14:30:00,55.84,55.87,55.79,55.87,29705.0,39.9365,39.958,39.9007,39.958,29705.0
2017-11-06 14:40:00,55.87,55.92,55.84,55.88,23660.0,39.958,39.9937,39.9365,39.9651,23660.0
2017-11-06 14:50:00,55.88,55.95,55.87,55.95,25618.0,39.9651,40.0152,39.958,40.0152,25618.0
2017-11-06 15:00:00,55.94,55.97,55.83,55.88,56200.0,40.008,40.0295,39.9293,39.9651,56200.0
2017-11-06 15:10:00,55.87,55.89,55.78,55.85,66760.0,39.958,39.9723,39.8936,39.9436,66760.0
2017-11-06 15:20:00,55.84,55.86,55.8,55.84,50052.0,39.9365,39.9508,39.9079,39.9365,50052.0
2017-11-06 15:30:00,55.84,55.87,55.8,55.87,46557.0,39.9365,39.958,39.9079,39.958,46557.0
2017-11-06 15:40:00,55.88,55.95,55.84,55.93,91728.0,39.9651,40.0152,39.9365,40.0009,91728.0
2017-11-06 15:50:00,55.93,55.93,55.79,55.81,252592.0,40.0009,40.0009,39.9007,39.915,252592.0
2017-11-07 09:30:00,55.66,55.83,55.21,55.3,116717.0,39.8078,39.9293,39.4859,39.5503,116717.0
2017-11-07 09:40:00,55.3,55.6,55.29,55.48,55680.0,39.5503,39.7648,39.5431,39.679,55680.0
2017-11-07 09:50:00,55.47,55.55,55.35,55.35,46230.0,39.6719,39.7291,39.586,39.586,46230.0
2017-11-07 10:00:00,55.36,55.61,55.34,55.6,64376.0,39.5932,39.772,39.5789,39.7648,64376.0
2017-11-07 10:10:00,55.6,55.74,55.53,55.74,54829.0,39.7648,39.865,39.7148,39.865,54829.0
2017-11-07 10:20:00,55.73,55.73,55.64,55.68,27347.0,39.8578,39.8578,39.7935,39.8221,27347.0
2017-11-07 10:30:00,55.68,55.68,55.29,55.29,62815.0,39.8221,39.8221,39.5431,39.5431,62815.0
2017-11-07 10:40:00,55.29,55.42,55.28,55.33,42459.0,39.5431,39.6361,39.536,39.5717,42459.0
2017-11-07 10:50:00,55.34,55.4,55.25,55.39,23946.0,39.5789,39.6218,39.5145,39.6147,23946.0
2017-11-07 11:00:00,55.38,55.39,55.26,55.39,32811.0,39.6075,39.6147,39.5217,39.6147,32811.0
2017-11-07 11:10:00,55.4,55.51,55.37,55.41,37920.0,39.6218,39.7005,39.6004,39.629,37920.0
2017-11-07 11:20:00,55.41,55.46,55.38,55.43,42748.0,39.629,39.6647,39.6075,39.6433,42748.0
2017-11-07 11:30:00,55.42,55.47,55.39,55.39,29936.0,39.6361,39.6719,39.6147,39.6147,29936.0
2017-11-07 11:40:00,55.4,55.54,55.37,55.5,31820.0,39.6218,39.7219,39.6004,39.6933,31820.0
2017-11-07 11:50:00,55.49,55.49,55.28,55.32,29102.0,39.6862,39.6862,39.536,39.5646,29102.0
2017-11-07 12:00:00,55.33,55.4,55.27,55.32,28524.0,39.5717,39.6218,39.5288,39.5646,28524.0
2017-11-07 12:10:00,55.31,55.31,55.19,55.22,31499.0,39.5574,39.5574,39.4716,39.4931,31499.0
2017-11-07 12:20:00,55.23,55.27,55.22,55.26,27872.0,39.5002,39.5288,39.4931,39.5217,27872.0
2017-11-07 12:30:00,55.26,55.27,55.21,55.22,24870.0,39.5217,39.5288,39.4859,39.4931,24870.0
2017-11-07 12:40:00,55.22,55.27,55.19,55.2,14849.0,39.4931,39.5288,39.4716,39.4788,14849.0
2017-11-07 12:50:00,55.2,55.26,55.2,55.24,16878.0,39.4788,39.5217,39.4788,39.5074,16878.0
2017-11-07 13:00:00,55.24,55.34,55.23,55.25,33793.0,39.5074,39.5789,39.5002,39.5145,33793.0
2017-11-07 13:10:00,55.25,55.28,55.22,55.27,22412.0,39.5145,39.536,39.4931,39.5288,22412.0
2017-11-07 13:20:00,55.28,55.28,55.22,55.27,14685.0,39.536,39.536,39.4931,39.5288,14685.0
2017-11-07 13:30:00,55.26,55.28,55.22,55.26,21913.0,39.5217,39.536,39.4931,39.5217,21913.0
2017-11-07 13:40:00,55.25,55.26,55.2,55.23,24764.0,39.5145,39.5217,39.4788,39.5002,24764.0
2017-11-07 13:50:00,55.21,55.22,55.17,55.22,18146.0,39.4859,39.4931,39.4573,39.4931,18146.0
2017-11-07 14:00:00,55.2,55.23,55.19,55.22,46379.0,39.4788,39.5002,39.4716,39.4931,46379.0
2017-11-07 14:10:00,55.22,55.23,55.11,55.19,48082.0,39.4931,39.5002,39.4144,39.4716,48082.0
2017-11-07 14:20:00,55.2,55.28,55.12,55.26,41817.0,39.4788,39.536,39.4216,39.5217,41817.0
2017-11-07 14:30:00,55.25,55.34,55.24,55.33,23024.0,39.5145,39.5789,39.5074,39.5717,23024.0
2017-11-07 14:40:00,55.33,55.34,55.17,55.2,33351.0,39.5717,39.5789,39.4573,39.4788,33351.0
2017-11-07 14:50:00,55.2,55.23,55.18,55.21,28296.0,39.4788,39.5002,39.4645,39.4859,28296.0
2017-11-07 15:00:00,55.2,55.27,55.19,55.26,28957.0,39.4788,39.5288,39.4716,39.5217,28957.0
2017-11-07 15:10:00,55.26,55.29,55.2,55.24,42389.0,39.5217,39.5431,39.4788,39.5074,42389.0
2017-11-07 15:20:00,55.25,55.28,55.22,55.28,40546.0,39.5145,39.536,39.4931,39.536,40546.0
2017-11-07 15:30:00,55.28,55.3,55.24,55.28,51016.0,39.536,39.5503,39.5074,39.536,51016.0
2017-11-07 15:40:00,55.28,55.28,55.21,55.22,93859.0,39.536,39.536,39.4859,39.4931,93859.0
2017-11-07 15:50:00,55.23,55.3,55.22,55.25,229572.0,39.5002,39.5503,39.4931,39.5145,229572.0
2017-11-08 09:30:00,55.06,55.23,54.62,54.73,82432.0,39.3786,39.5002,39.064,39.1426,82432.0
2017-11-08 09:40:00,54.69,54.74,54.53,54.62,62875.0,39.114,39.1498,38.9996,39.064,62875.0
2017-11-08 09:50:00,54.62,54.8,54.58,54.75,49813.0,39.064,39.1927,39.0353,39.1569,49813.0
2017-11-08 10:00:00,54.75,54.91,54.75,54.91,39602.0,39.1569,39.2714,39.1569,39.2714,39602.0
2017-11-08 10:10:00,54.92,54.96,54.75,54.83,53616.0,39.2785,39.3071,39.1569,39.2141,53616.0
2017-11-08 10:20:00,54.82,54.97,54.75,54.85,21661.0,39.207,39.3143,39.1569,39.2285,21661.0
2017-11-08 10:30:00,54.88,54.89,54.76,54.82,18798.0,39.2499,39.2571,39.1641,39.207,18798.0
2017-11-08 10:40:00,54.85,54.94,54.77,54.78,32995.0,39.2285,39.2928,39.1712,39.1784,32995.0
2017-11-08 10:50:00,54.78,54.91,54.77,54.82,34445.0,39.1784,39.2714,39.1712,39.207,34445.0
2017-11-08 11:00:00,54.83,54.84,54.79,54.83,17417.0,39.2141,39.2213,39.1855,39.2141,17417.0
2017-11-08 11:10:00,54.83,54.84,54.68,54.68,32070.0,39.2141,39.2213,39.1069,39.1069,32070.0
2017-11-08 11:20:00,54.68,54.74,54.6,54.67,25631.0,39.1069,39.1498,39.0497,39.0997,25631.0
2017-11-08 11:30:00,54.69,54.72,54.64,54.67,14313.0,39.114,39.1355,39.0783,39.0997,14313.0
2017-11-08 11:40:00,54.66,54.77,54.65,54.76,22700.0,39.0926,39.1712,39.0854,39.1641,22700.0
2017-11-08 11:50:00,54.77,54.8,54.73,54.75,25531.0,39.1712,39.1927,39.1426,39.1569,25531.0
2017-11-08 12:00:00,54.75,54.78,54.69,54.77,23243.0,39.1569,39.1784,39.114,39.1712,23243.0
2017-11-08 12:10:00,54.76,54.84,54.72,54.81,21567.0,39.1641,39.2213,39.1355,39.1998,21567.0
2017-11-08 12:20:00,54.82,54.82,54.74,54.78,22788.0,39.207,39.207,39.1498,39.1784,22788.0
2017-11-08 12:30:00,54.79,54.79,54.71,54.73,16912.0,39.1855,39.1855,39.1283,39.1426,16912.0
2017-11-08 12:40:00,54.73,54.77,54.69,54.73,17676.0,39.1426,39.1712,39.114,39.1426,17676.0
2017-11-08 12:50:00,54.73,54.78,54.7,54.72,22275.0,39.1426,39.1784,39.1212,39.1355,22275.0
2017-11-08 13:00:00,54.73,54.79,54.71,54.78,51279.0,39.1426,39.1855,39.1283,39.1784,51279.0
2017-11-08 13:10:00,54.79,54.92,54.75,54.89,32742.0,39.1855,39.2785,39.1569,39.2571,32742.0
2017-11-08 13:20:00,54.9,54.94,54.87,54.92,22051.0,39.2642,39.2928,39.2428,39.2785,22051.0
2017-11-08 13:30:00,54.92,55.05,54.92,55.05,20742.0,39.2785,39.3715,39.2785,39.3715,20742.0
2017-11-08 13:40:00,55.05,55.31,55.04,55.26,63988.0,39.3715,39.5574,39.3643,39.5217,63988.0
2017-11-08 13:50:00,55.28,55.34,55.26,55.28,44896.0,39.536,39.5789,39.5217,39.536,44896.0
2017-11-08 14:00:00,55.29,55.41,55.28,55.3,29023.0,39.5431,39.629,39.536,39.5503,29023.0
2017-11-08 14:10:00,55.31,55.39,55.29,55.3,17205.0,39.5574,39.6147,39.5431,39.5503,17205.0
2017-11-08 14:20:00,55.3,55.36,55.28,55.36,15324.0,39.5503,39.5932,39.536,39.5932,15324.0
2017-11-08 14:30:00,55.36,55.38,55.28,55.28,21739.0,39.5932,39.6075,39.536,39.536,21739.0
2017-11-08 14:40:00,55.28,55.33,55.27,55.33,14572.0,39.536,39.5717,39.5288,39.5717,14572.0
2017-11-08 14:50:00,55.32,55.33,55.25,55.27,16785.0,39.5646,39.5717,39.5145,39.5288,16785.0
2017-11-08 15:00:00,55.26,55.32,55.23,55.23,23630.0,39.5217,39.5646,39.5002,39.5002,23630.0
2017-11-08 15:10:00,55.24,55.27,55.22,55.23,29601.0,39.5074,39.5288,39.4931,39.5002,29601.0
2017-11-08 15:20:00,55.23,55.29,55.18,55.26,31623.0,39.5002,39.5431,39.4645,39.5217,31623.0
2017-11-08 15:30:00,55.26,55.3,55.24,55.28,34638.0,39.5217,39.5503,39.5074,39.536,34638.0
2017-11-08 15:40:00,55.28,55.33,55.25,55.28,71445.0,39.536,39.5717,39.5145,39.536,71445.0
2017-11-08 15:50:00,55.28,55.3,55.23,55.28,139779.0,39.536,39.5503,39.5002,39.536,139779.0
2017-11-09 09:30:00,55.02,55.11,54.85,54.95,31479.0,39.35,39.4144,39.2285,39.3,31479.0
2017-11-09 09:40:00,54.99,55.04,54.82,54.83,48991.0,39.3286,39.3643,39.207,39.2141,48991.0
2017-11-09 09:50:00,54.82,54.96,54.82,54.89,14728.0,39.207,39.3071,39.207,39.2571,14728.0
2017-11-09 10:00:00,54.89,55.0,54.82,54.92,41242.0,39.2571,39.3357,39.207,39.2785,41242.0
2017-11-09 10:10:00,54.94,55.03,54.9,55.01,21811.0,39.2928,39.3572,39.2642,39.3429,21811.0
2017-11-09 10:20:00,55.01,55.04,54.95,54.99,22610.0,39.3429,39.3643,39.3,39.3286,22610.0
2017-11-09 10:30:00,54.98,55.05,54.98,55.03,24198.0,39.3214,39.3715,39.3214,39.3572,24198.0
2017-11-09 10:40:00,55.02,55.1,55.01,55.08,13568.0,39.35,39.4073,39.3429,39.3929,13568.0
2017-11-09 10:50:00,55.08,55.33,55.08,55.32,33376.0,39.3929,39.5717,39.3929,39.5646,33376.0
2017-11-09 11:00:00,55.32,55.33,55.22,55.24,27089.0,39.5646,39.5717,39.4931,39.5074,27089.0
2017-11-09 11:10:00,55.23,55.29,55.21,55.27,25922.0,39.5002,39.5431,39.4859,39.5288,25922.0
2017-11-09 11:20:00,55.26,55.27,55.16,55.19,20460.0,39.5217,39.5288,39.4502,39.4716,20460.0
2017-11-09 11:30:00,55.2,55.2,55.12,55.12,14987.0,39.4788,39.4788,39.4216,39.4216,14987.0
2017-11-09 11:40:00,55.13,55.16,55.07,55.12,22026.0,39.4287,39.4502,39.3858,39.4216,22026.0
2017-11-09 11:50:00,55.1,55.11,54.97,55.1,21106.0,39.4073,39.4144,39.3143,39.4073,21106.0
2017-11-09 12:00:00,55.06,55.07,54.92,54.95,22977.0,39.3786,39.3858,39.2785,39.3,22977.0
2017-11-09 12:10:00,54.95,54.95,54.84,54.89,32049.0,39.3,39.3,39.2213,39.2571,32049.0
2017-11-09 12:20:00,54.89,54.97,54.87,54.88,32462.0,39.2571,39.3143,39.2428,39.2499,32462.0
2017-11-09 12:30:00,54.88,54.96,54.81,54.94,20103.0,39.2499,39.3071,39.1998,39.2928,20103.0
2017-11-09 12:40:00,54.93,54.93,54.85,54.91,14026.0,39.2857,39.2857,39.2285,39.2714,14026.0
2017-11-09 12:50:00,54.9,54.96,54.87,54.95,18897.0,39.2642,39.3071,39.2428,39.3,18897.0
2017-11-09 13:00:00,54.95,54.96,54.92,54.95,14327.0,39.3,39.3071,39.2785,39.3,14327.0
2017-11-09 13:10:00,54.94,55.02,54.93,55.01,18387.0,39.2928,39.35,39.2857,39.3429,18387.0
2017-11-09 13:20:00,55.0,55.05,54.99,55.05,17613.0,39.3357,39.3715,39.3286,39.3715,17613.0
2017-11-09 13:30:00,55.06,55.11,55.04,55.04,19715.0,39.3786,39.4144,39.3643,39.3643,19715.0
2017-11-09 13:40:00,55.03,55.08,55.0,55.08,40582.0,39.3572,39.3929,39.3357,39.3929,40582.0
2017-11-09 13:50:00,55.08,55.09,54.99,55.04,20957.0,39.3929,39.4001,39.3286,39.3643,20957.0
2017-11-09 14:00:00,55.05,55.08,55.01,55.05,24486.0,39.3715,39.3929,39.3429,39.3715,24486.0
2017-11-09 14:10:00,55.06,55.07,54.96,54.96,23775.0,39.3786,39.3858,39.3071,39.3071,23775.0
2017-11-09 14:20:00,54.96,54.98,54.9,54.91,24457.0,39.3071,39.3214,39.2642,39.2714,24457.0
2017-11-09 14:30:00,54.92,55.0,54.9,54.92,25748.0,39.2785,39.3357,39.2642,39.2785,25748.0
2017-11-09 14:40:00,54.93,54.93,54.8,54.81,28664.0,39.2857,39.2857,39.1927,39.1998,28664.0
2017-11-09 14:50:00,54.81,54.88,54.8,54.85,27418.0,39.1998,39.2499,39.1927,39.2285,27418.0
2017-11-09 15:00:00,54.85,54.97,54.84,54.95,41543.0,39.2285,39.3143,39.2213,39.3,41543.0
2017-11-09 15:10:00,54.95,54.95,54.89,54.91,23793.0,39.3,39.3,39.2571,39.2714,23793.0
2017-11-09 15:20:00,54.91,54.95,54.91,54.92,27227.0,39.2714,39.3,39.2714,39.2785,27227.0
2017-11-09 15:30:00,54.92,54.96,54.9,54.95,35899.0,39.2785,39.3071,39.2642,39.3,35899.0
2017-11-09 15:40:00,54.95,54.95,54.83,54.86,58213.0,39.3,39.3,39.2141,39.2356,58213.0
2017-11-09 15:50:00,54.87,54.97,54.86,54.94,157433.0,39.2428,39.3143,39.2356,39.2928,157433.0
2017-11-10 09:30:00,54.75,54.94,54.67,54.89,29848.0,39.1569,39.2928,39.0997,39.2571,29848.0
2017-11-10 09:40:00,54.9,54.9,54.64,54.65,23408.0,39.2642,39.2642,39.0783,39.0854,23408.0
2017-11-10 09:50:00,54.64,54.69,54.55,54.59,23392.0,39.0783,39.114,39.0139,39.0425,23392.0
2017-11-10 10:00:00,54.6,54.65,54.32,54.47,73168.0,39.0497,39.0854,38.8494,38.9567,73168.0
2017-11-10 10:10:00,54.48,54.66,54.47,54.63,18209.0,38.9638,39.0926,38.9567,39.0711,18209.0
2017-11-10 10:20:00,54.62,54.63,54.47,54.48,24988.0,39.064,39.0711,38.9567,38.9638,24988.0
2017-11-10 10:30:00,54.49,54.51,54.37,54.45,14715.0,38.971,38.9853,38.8852,38.9424,14715.0
2017-11-10 10:40:00,54.45,54.5,54.35,54.38,28646.0,38.9424,38.9781,38.8709,38.8923,28646.0
2017-11-10 10:50:00,54.37,54.53,54.36,54.52,15893.0,38.8852,38.9996,38.878,38.9924,15893.0
2017-11-10 11:00:00,54.56,54.58,54.48,54.48,19143.0,39.021,39.0353,38.9638,38.9638,19143.0
2017-11-10 11:10:00,54.5,54.56,54.45,54.46,19527.0,38.9781,39.021,38.9424,38.9495,19527.0
2017-11-10 11:20:00,54.45,54.59,54.42,54.43,89748.0,38.9424,39.0425,38.9209,38.9281,89748.0
2017-11-10 11:30:00,54.43,54.66,54.42,54.64,165368.0,38.9281,39.0926,38.9209,39.0783,165368.0
2017-11-10 11:40:00,54.64,54.65,54.6,54.63,17823.0,39.0783,39.0854,39.0497,39.0711,17823.0
2017-11-10 11:50:00,54.62,54.64,54.54,54.58,42668.0,39.064,39.0783,39.0067,39.0353,42668.0
2017-11-10 12:00:00,54.58,54.59,54.53,54.55,18439.0,39.0353,39.0425,38.9996,39.0139,18439.0
2017-11-10 12:10:00,54.55,54.58,54.51,54.58,18455.0,39.0139,39.0353,38.9853,39.0353,18455.0
2017-11-10 12:20:00,54.57,54.62,54.54,54.57,44893.0,39.0282,39.064,39.0067,39.0282,44893.0
2017-11-10 12:30:00,54.57,54.6,54.54,54.56,40466.0,39.0282,39.0497,39.0067,39.021,40466.0
2017-11-10 12:40:00,54.56,54.58,54.55,54.56,13465.0,39.021,39.0353,39.0139,39.021,13465.0
2017-11-10 12:50:00,54.56,54.6,54.54,54.55,10052.0,39.021,39.0497,39.0067,39.0139,10052.0
2017-11-10 13:00:00,54.56,54.61,54.55,54.58,16013.0,39.021,39.0568,39.0139,39.0353,16013.0
2017-11-10 13:10:00,54.59,54.64,54.58,54.62,56711.0,39.0425,39.0783,39.0353,39.064,56711.0
2017-11-10 13:20:00,54.62,54.69,54.58,54.65,47402.0,39.064,39.114,39.0353,39.0854,47402.0
2017-11-10 13:30:00,54.66,54.67,54.62,54.65,11130.0,39.0926,39.0997,39.064,39.0854,11130.0
2017-11-10 13:40:00,54.64,54.69,54.62,54.67,19602.0,39.0783,39.114,39.064,39.0997,19602.0
2017-11-10 13:50:00,54.68,54.7,54.66,54.68,10097.0,39.1069,39.1212,39.0926,39.1069,10097.0
2017-11-10 14:00:00,54.69,54.75,54.67,54.72,18359.0,39.114,39.1569,39.0997,39.1355,18359.0
2017-11-10 14:10:00,54.72,54.73,54.66,54.71,29711.0,39.1355,39.1426,39.0926,39.1283,29711.0
2017-11-10 14:20:00,54.7,54.77,54.67,54.69,47124.0,39.1212,39.1712,39.0997,39.114,47124.0
2017-11-10 14:30:00,54.69,54.74,54.66,54.72,16005.0,39.114,39.1498,39.0926,39.1355,16005.0
2017-11-10 14:40:00,54.72,54.74,54.66,54.69,33625.0,39.1355,39.1498,39.0926,39.114,33625.0
2017-11-10 14:50:00,54.69,54.72,54.66,54.68,30861.0,39.114,39.1355,39.0926,39.1069,30861.0
2017-11-10 15:00:00,54.69,54.72,54.66,54.68,33577.0,39.114,39.1355,39.0926,39.1069,33577.0
2017-11-10 15:10:00,54.68,54.85,54.68,54.84,39781.0,39.1069,39.2285,39.1069,39.2213,39781.0
2017-11-10 15:20:00,54.83,54.93,54.82,54.91,38132.0,39.2141,39.2857,39.207,39.2714,38132.0
2017-11-10 15:30:00,54.91,54.92,54.81,54.82,42544.0,39.2714,39.2785,39.1998,39.207,42544.0
2017-11-10 15:40:00,54.82,54.86,54.81,54.83,43377.0,39.207,39.2356,39.1998,39.2141,43377.0
2017-11-10 15:50:00,54.84,54.88,54.81,54.85,122515.0,39.2213,39.2499,39.1998,39.2285,122515.0
2017-11-13 09:30:00,54.57,54.65,54.49,54.59,28941.0,39.0282,39.0854,38.971,39.0425,28941.0
2017-11-13 09:40:00,54.59,54.67,54.48,54.51,28125.0,39.0425,39.0997,38.9638,38.9853,28125.0
2017-11-13 09:50:00,54.54,54.63,54.41,54.63,30681.0,39.0067,39.0711,38.9138,39.0711,30681.0
2017-11-13 10:00:00,54.62,54.69,54.53,54.65,80290.0,39.064,39.114,38.9996,39.0854,80290.0
2017-11-13 10:10:00,54.64,54.68,54.58,54.62,33670.0,39.0783,39.1069,39.0353,39.064,33670.0
2017-11-13 10:20:00,54.63,54.63,54.53,54.56,33330.0,39.0711,39.0711,38.9996,39.021,33330.0
2017-11-13 10:30:00,54.57,54.64,54.57,54.6,29417.0,39.0282,39.0783,39.0282,39.0497,29417.0
2017-11-13 10:40:00,54.6,54.63,54.52,54.56,31364.0,39.0497,39.0711,38.9924,39.021,31364.0
2017-11-13 10:50:00,54.57,54.58,54.42,54.47,40366.0,39.0282,39.0353,38.9209,38.9567,40366.0
2017-11-13 11:00:00,54.48,54.6,54.47,54.53,33675.0,38.9638,39.0497,38.9567,38.9996,33675.0
2017-11-13 11:10:00,54.53,54.57,54.49,54.57,31360.0,38.9996,39.0282,38.971,39.0282,31360.0
2017-11-13 11:20:00,54.58,54.58,54.49,54.53,111960.0,39.0353,39.0353,38.971,38.9996,111960.0
2017-11-13 11:30:00,54.51,54.53,54.39,54.43,56870.0,38.9853,38.9996,38.8995,38.9281,56870.0
2017-11-13 11:40:00,54.43,54.44,54.36,54.42,25727.0,38.9281,38.9352,38.878,38.9209,25727.0
2017-11-13 11:50:00,54.41,54.49,54.34,54.37,26794.0,38.9138,38.971,38.8637,38.8852,26794.0
2017-11-13 12:00:00,54.38,54.41,54.34,54.39,35714.0,38.8923,38.9138,38.8637,38.8995,35714.0
2017-11-13 12:10:00,54.41,54.41,54.31,54.34,29243.0,38.9138,38.9138,38.8422,38.8637,29243.0
2017-11-13 12:20:00,54.33,54.36,54.24,54.24,33594.0,38.8565,38.878,38.7922,38.7922,33594.0
2017-11-13 12:30:00,54.25,54.31,54.25,54.29,18185.0,38.7993,38.8422,38.7993,38.8279,18185.0
2017-11-13 12:40:00,54.29,54.31,54.23,54.25,28211.0,38.8279,38.8422,38.785,38.7993,28211.0
2017-11-13 12:50:00,54.25,54.28,54.22,54.24,25569.0,38.7993,38.8208,38.7779,38.7922,25569.0
2017-11-13 13:00:00,54.24,54.27,54.12,54.14,48695.0,38.7922,38.8136,38.7064,38.7207,48695.0
2017-11-13 13:10:00,54.15,54.25,54.13,54.21,47929.0,38.7278,38.7993,38.7135,38.7707,47929.0
2017-11-13 13:20:00,54.22,54.27,54.19,54.24,40791.0,38.7779,38.8136,38.7564,38.7922,40791.0
2017-11-13 13:30:00,54.24,54.27,54.22,54.26,33539.0,38.7922,38.8136,38.7779,38.8065,33539.0
2017-11-13 13:40:00,54.26,54.31,54.23,54.29,33898.0,38.8065,38.8422,38.785,38.8279,33898.0
2017-11-13 13:50:00,54.29,54.33,54.26,54.32,22199.0,38.8279,38.8565,38.8065,38.8494,22199.0
2017-11-13 14:00:00,54.32,54.35,54.29,54.34,44846.0,38.8494,38.8709,38.8279,38.8637,44846.0
2017-11-13 14:10:00,54.34,54.38,54.31,54.33,146093.0,38.8637,38.8923,38.8422,38.8565,146093.0
2017-11-13 14:20:00,54.33,54.36,54.31,54.32,136346.0,38.8565,38.878,38.8422,38.8494,136346.0
2017-11-13 14:30:00,54.33,54.4,54.32,54.34,126488.0,38.8565,38.9066,38.8494,38.8637,126488.0
2017-11-13 14:40:00,54.35,54.39,54.34,54.38,40100.0,38.8709,38.8995,38.8637,38.8923,40100.0
2017-11-13 14:50:00,54.38,54.39,54.32,54.36,57690.0,38.8923,38.8995,38.8494,38.878,57690.0
2017-11-13 15:00:00,54.37,54.4,54.32,54.39,78530.0,38.8852,38.9066,38.8494,38.8995,78530.0
2017-11-13 15:10:00,54.39,54.41,54.3,54.35,44775.0,38.8995,38.9138,38.8351,38.8709,44775.0
2017-11-13 15:20:00,54.34,54.36,54.31,54.32,34913.0,38.8637,38.878,38.8422,38.8494,34913.0
2017-11-13 15:30:00,54.32,54.42,54.31,54.35,62184.0,38.8494,38.9209,38.8422,38.8709,62184.0
2017-11-13 15:40:00,54.36,54.37,54.31,54.34,66513.0,38.878,38.8852,38.8422,38.8637,66513.0
2017-11-13 15:50:00,54.34,54.41,54.31,54.38,200531.0,38.8637,38.9138,38.8422,38.8923,200531.0
2017-11-14 09:30:00,53.8,54.07,53.74,54.03,59055.0,38.8139,39.0087,38.7706,38.9798,59055.0
2017-11-14 09:40:00,54.09,54.09,53.91,54.03,27445.0,39.0231,39.0231,38.8933,38.9798,27445.0
2017-11-14 09:50:00,54.04,54.08,53.88,53.88,27817.0,38.987,39.0159,38.8716,38.8716,27817.0
2017-11-14 10:00:00,53.91,53.98,53.82,53.94,25858.0,38.8933,38.9438,38.8283,38.9149,25858.0
2017-11-14 10:10:00,53.93,54.02,53.91,53.99,28462.0,38.9077,38.9726,38.8933,38.951,28462.0
2017-11-14 10:20:00,53.98,54.05,53.96,54.0,28071.0,38.9438,38.9943,38.9293,38.9582,28071.0
2017-11-14 10:30:00,54.02,54.23,53.99,54.21,32520.0,38.9726,39.1241,38.951,39.1097,32520.0
2017-11-14 10:40:00,54.21,54.3,54.16,54.28,28720.0,39.1097,39.1746,39.0736,39.1602,28720.0
2017-11-14 10:50:00,54.28,54.35,54.26,54.34,40429.0,39.1602,39.2107,39.1458,39.2035,40429.0
2017-11-14 11:00:00,54.35,54.35,54.23,54.26,36179.0,39.2107,39.2107,39.1241,39.1458,36179.0
2017-11-14 11:10:00,54.27,54.33,54.27,54.32,29218.0,39.153,39.1963,39.153,39.1891,29218.0
2017-11-14 11:20:00,54.32,54.34,54.18,54.19,41516.0,39.1891,39.2035,39.0881,39.0953,41516.0
2017-11-14 11:30:00,54.17,54.24,54.17,54.24,26634.0,39.0808,39.1313,39.0808,39.1313,26634.0
2017-11-14 11:40:00,54.25,54.28,54.18,54.21,26585.0,39.1386,39.1602,39.0881,39.1097,26585.0
2017-11-14 11:50:00,54.22,54.3,54.21,54.3,21002.0,39.1169,39.1746,39.1097,39.1746,21002.0
2017-11-14 12:00:00,54.28,54.33,54.26,54.26,19391.0,39.1602,39.1963,39.1458,39.1458,19391.0
2017-11-14 12:10:00,54.27,54.37,54.26,54.37,51488.0,39.153,39.2251,39.1458,39.2251,51488.0
2017-11-14 12:20:00,54.36,54.41,54.3,54.31,38013.0,39.2179,39.254,39.1746,39.1818,38013.0
2017-11-14 12:30:00,54.31,54.33,54.27,54.28,30692.0,39.1818,39.1963,39.153,39.1602,30692.0
2017-11-14 12:40:00,54.28,54.29,54.21,54.22,27416.0,39.1602,39.1674,39.1097,39.1169,27416.0
2017-11-14 12:50:00,54.22,54.24,54.11,54.13,26816.0,39.1169,39.1313,39.0375,39.052,26816.0
2017-11-14 13:00:00,54.14,54.14,54.1,54.12,20754.0,39.0592,39.0592,39.0303,39.0448,20754.0
2017-11-14 13:10:00,54.13,54.18,54.11,54.16,23050.0,39.052,39.0881,39.0375,39.0736,23050.0
2017-11-14 13:20:00,54.16,54.17,54.14,54.16,10769.0,39.0736,39.0808,39.0592,39.0736,10769.0
2017-11-14 13:30:00,54.16,54.18,54.13,54.17,12502.0,39.0736,39.0881,39.052,39.0808,12502.0
2017-11-14 13:40:00,54.17,54.18,54.16,54.16,19460.0,39.0808,39.0881,39.0736,39.0736,19460.0
2017-11-14 13:50:00,54.16,54.17,54.11,54.17,16271.0,39.0736,39.0808,39.0375,39.0808,16271.0
2017-11-14 14:00:00,54.17,54.19,54.12,54.17,26748.0,39.0808,39.0953,39.0448,39.0808,26748.0
2017-11-14 14:10:00,54.17,54.19,54.14,54.16,63231.0,39.0808,39.0953,39.0592,39.0736,63231.0
2017-11-14 14:20:00,54.17,54.32,54.17,54.32,34823.0,39.0808,39.1891,39.0808,39.1891,34823.0
2017-11-14 14:30:00,54.32,54.36,54.25,54.26,96737.0,39.1891,39.2179,39.1386,39.1458,96737.0
2017-11-14 14:40:00,54.27,54.36,54.27,54.31,32170.0,39.153,39.2179,39.153,39.1818,32170.0
2017-11-14 14:50:00,54.32,54.43,54.32,54.38,24079.0,39.1891,39.2684,39.1891,39.2323,24079.0
2017-11-14 15:00:00,54.38,54.43,54.37,54.38,26783.0,39.2323,39.2684,39.2251,39.2323,26783.0
2017-11-14 15:10:00,54.37,54.38,54.33,54.36,28686.0,39.2251,39.2323,39.1963,39.2179,28686.0
2017-11-14 15:20:00,54.36,54.36,54.25,54.26,42139.0,39.2179,39.2179,39.1386,39.1458,42139.0
2017-11-14 15:30:00,54.25,54.26,54.14,54.14,52968.0,39.1386,39.1458,39.0592,39.0592,52968.0
2017-11-14 15:40:00,54.14,54.3,54.12,54.3,77635.0,39.0592,39.1746,39.0448,39.1746,77635.0
2017-11-14 15:50:00,54.3,54.34,54.26,54.32,168334.0,39.1746,39.2035,39.1458,39.1891,168334.0
2017-11-15 09:30:00,53.97,54.08,53.81,53.81,30910.0,38.9365,39.0159,38.8211,38.8211,30910.0
2017-11-15 09:40:00,53.82,53.95,53.79,53.91,12629.0,38.8283,38.9221,38.8067,38.8933,12629.0
2017-11-15 09:50:00,53.89,53.94,53.76,53.94,32508.0,38.8788,38.9149,38.785,38.9149,32508.0
2017-11-15 10:00:00,53.94,53.96,53.8,53.87,37757.0,38.9149,38.9293,38.8139,38.8644,37757.0
2017-11-15 10:10:00,53.87,53.97,53.85,53.95,41252.0,38.8644,38.9365,38.85,38.9221,41252.0
2017-11-15 10:20:00,53.95,54.06,53.95,54.04,20007.0,38.9221,39.0015,38.9221,38.987,20007.0
2017-11-15 10:30:00,54.03,54.15,53.96,54.15,23483.0,38.9798,39.0664,38.9293,39.0664,23483.0
2017-11-15 10:40:00,54.15,54.33,54.15,54.32,55053.0,39.0664,39.1963,39.0664,39.1891,55053.0
2017-11-15 10:50:00,54.33,54.46,54.31,54.41,40269.0,39.1963,39.2901,39.1818,39.254,40269.0
2017-11-15 11:00:00,54.42,54.44,54.3,54.32,57354.0,39.2612,39.2756,39.1746,39.1891,57354.0
2017-11-15 11:10:00,54.32,54.33,54.19,54.2,26843.0,39.1891,39.1963,39.0953,39.1025,26843.0
2017-11-15 11:20:00,54.18,54.35,54.14,54.18,118468.0,39.0881,39.2107,39.0592,39.0881,118468.0
2017-11-15 11:30:00,54.18,54.31,54.16,54.26,13578.0,39.0881,39.1818,39.0736,39.1458,13578.0
2017-11-15 11:40:00,54.29,54.4,54.28,54.37,35466.0,39.1674,39.2468,39.1602,39.2251,35466.0
2017-11-15 11:50:00,54.38,54.39,54.35,54.36,20522.0,39.2323,39.2396,39.2107,39.2179,20522.0
2017-11-15 12:00:00,54.35,54.35,54.25,54.26,24525.0,39.2107,39.2107,39.1386,39.1458,24525.0
2017-11-15 12:10:00,54.26,54.27,54.15,54.17,21564.0,39.1458,39.153,39.0664,39.0808,21564.0
2017-11-15 12:20:00,54.17,54.23,54.13,54.22,19944.0,39.0808,39.1241,39.052,39.1169,19944.0
2017-11-15 12:30:00,54.23,54.33,54.23,54.32,15020.0,39.1241,39.1963,39.1241,39.1891,15020.0
2017-11-15 12:40:00,54.31,54.32,54.2,54.21,29087.0,39.1818,39.1891,39.1025,39.1097,29087.0
2017-11-15 12:50:00,54.22,54.25,54.18,54.19,14201.0,39.1169,39.1386,39.0881,39.0953,14201.0
2017-11-15 13:00:00,54.18,54.18,54.02,54.11,41731.0,39.0881,39.0881,38.9726,39.0375,41731.0
2017-11-15 13:10:00,54.11,54.16,54.05,54.1,24099.0,39.0375,39.0736,38.9943,39.0303,24099.0
2017-11-15 13:20:00,54.1,54.11,53.97,54.0,39446.0,39.0303,39.0375,38.9365,38.9582,39446.0
2017-11-15 13:30:00,54.0,54.03,53.96,53.97,26291.0,38.9582,38.9798,38.9293,38.9365,26291.0
2017-11-15 13:40:00,53.97,54.01,53.95,54.0,25953.0,38.9365,38.9654,38.9221,38.9582,25953.0
2017-11-15 13:50:00,54.0,54.01,53.8,53.87,50276.0,38.9582,38.9654,38.8139,38.8644,50276.0
2017-11-15 14:00:00,53.86,53.87,53.76,53.83,31946.0,38.8572,38.8644,38.785,38.8355,31946.0
2017-11-15 14:10:00,53.84,53.85,53.8,53.82,29698.0,38.8428,38.85,38.8139,38.8283,29698.0
2017-11-15 14:20:00,53.83,53.89,53.81,53.87,30431.0,38.8355,38.8788,38.8211,38.8644,30431.0
2017-11-15 14:30:00,53.87,53.87,53.83,53.85,24894.0,38.8644,38.8644,38.8355,38.85,24894.0
2017-11-15 14:40:00,53.85,53.94,53.85,53.94,23414.0,38.85,38.9149,38.85,38.9149,23414.0
2017-11-15 14:50:00,53.94,53.95,53.79,53.8,25802.0,38.9149,38.9221,38.8067,38.8139,25802.0
2017-11-15 15:00:00,53.8,53.88,53.79,53.88,29986.0,38.8139,38.8716,38.8067,38.8716,29986.0
2017-11-15 15:10:00,53.88,53.95,53.84,53.93,34575.0,38.8716,38.9221,38.8428,38.9077,34575.0
2017-11-15 15:20:00,53.92,53.94,53.86,53.9,55076.0,38.9005,38.9149,38.8572,38.886,55076.0
2017-11-15 15:30:00,53.9,53.91,53.85,53.88,59689.0,38.886,38.8933,38.85,38.8716,59689.0
2017-11-15 15:40:00,53.87,53.87,53.8,53.86,88875.0,38.8644,38.8644,38.8139,38.8572,88875.0
2017-11-15 15:50:00,53.86,53.89,53.81,53.89,177434.0,38.8572,38.8788,38.8211,38.8788,177434.0
2017-11-16 09:30:00,54.08,54.11,53.82,53.83,44173.0,39.0159,39.0375,38.8283,38.8355,44173.0
2017-11-16 09:40:00,53.83,54.1,53.83,54.05,43221.0,38.8355,39.0303,38.8355,38.9943,43221.0
2017-11-16 09:50:00,54.05,54.06,53.83,53.87,26739.0,38.9943,39.0015,38.8355,38.8644,26739.0
2017-11-16 10:00:00,53.84,54.1,53.84,54.1,32889.0,38.8428,39.0303,38.8428,39.0303,32889.0
2017-11-16 10:10:00,54.08,54.1,53.73,53.91,123953.0,39.0159,39.0303,38.7634,38.8933,123953.0
2017-11-16 10:20:00,53.92,54.12,53.88,54.09,39440.0,38.9005,39.0448,38.8716,39.0231,39440.0
2017-11-16 10:30:00,54.07,54.14,53.98,54.13,27379.0,39.0087,39.0592,38.9438,39.052,27379.0
2017-11-16 10:40:00,54.11,54.18,54.04,54.08,39310.0,39.0375,39.0881,38.987,39.0159,39310.0
2017-11-16 10:50:00,54.09,54.16,54.06,54.08,20560.0,39.0231,39.0736,39.0015,39.0159,20560.0
2017-11-16 11:00:00,54.09,54.13,54.07,54.09,14245.0,39.0231,39.052,39.0087,39.0231,14245.0
2017-11-16 11:10:00,54.08,54.1,53.98,54.05,25898.0,39.0159,39.0303,38.9438,38.9943,25898.0
2017-11-16 11:20:00,54.05,54.05,53.9,53.95,20483.0,38.9943,38.9943,38.886,38.9221,20483.0
2017-11-16 11:30:00,53.93,54.06,53.89,54.0,35696.0,38.9077,39.0015,38.8788,38.9582,35696.0
2017-11-16 11:40:00,54.0,54.0,53.91,53.91,34948.0,38.9582,38.9582,38.8933,38.8933,34948.0
2017-11-16 11:50:00,53.9,54.09,53.9,54.07,31413.0,38.886,39.0231,38.886,39.0087,31413.0
2017-11-16 12:00:00,54.08,54.27,54.05,54.25,35540.0,39.0159,39.153,38.9943,39.1386,35540.0
2017-11-16 12:10:00,54.27,54.35,54.24,54.34,44749.0,39.153,39.2107,39.1313,39.2035,44749.0
2017-11-16 12:20:00,54.34,54.47,54.33,54.44,38180.0,39.2035,39.2973,39.1963,39.2756,38180.0
2017-11-16 12:30:00,54.45,54.47,54.35,54.39,106807.0,39.2828,39.2973,39.2107,39.2396,106807.0
2017-11-16 12:40:00,54.39,54.42,54.37,54.42,15869.0,39.2396,39.2612,39.2251,39.2612,15869.0
2017-11-16 12:50:00,54.42,54.42,54.29,54.29,24842.0,39.2612,39.2612,39.1674,39.1674,24842.0
2017-11-16 13:00:00,54.28,54.32,54.23,54.23,20310.0,39.1602,39.1891,39.1241,39.1241,20310.0
2017-11-16 13:10:00,54.24,54.31,54.18,54.23,28028.0,39.1313,39.1818,39.0881,39.1241,28028.0
2017-11-16 13:20:00,54.23,54.27,54.18,54.22,12325.0,39.1241,39.153,39.0881,39.1169,12325.0
2017-11-16 13:30:00,54.23,54.25,54.2,54.25,13923.0,39.1241,39.1386,39.1025,39.1386,13923.0
2017-11-16 13:40:00,54.24,54.25,54.2,54.23,11931.0,39.1313,39.1386,39.1025,39.1241,11931.0
2017-11-16 13:50:00,54.24,54.24,54.16,54.21,19903.0,39.1313,39.1313,39.0736,39.1097,19903.0
2017-11-16 14:00:00,54.22,54.25,54.19,54.23,20763.0,39.1169,39.1386,39.0953,39.1241,20763.0
2017-11-16 14:10:00,54.23,54.36,54.23,54.29,30868.0,39.1241,39.2179,39.1241,39.1674,30868.0
2017-11-16 14:20:00,54.28,54.28,54.2,54.23,19980.0,39.1602,39.1602,39.1025,39.1241,19980.0
2017-11-16 14:30:00,54.22,54.23,54.15,54.16,79809.0,39.1169,39.1241,39.0664,39.0736,79809.0
2017-11-16 14:40:00,54.17,54.19,54.12,54.19,28889.0,39.0808,39.0953,39.0448,39.0953,28889.0
2017-11-16 14:50:00,54.18,54.18,54.13,54.16,24034.0,39.0881,39.0881,39.052,39.0736,24034.0
2017-11-16 15:00:00,54.16,54.17,54.0,54.05,59860.0,39.0736,39.0808,38.9582,38.9943,59860.0
2017-11-16 15:10:00,54.05,54.07,54.01,54.06,31600.0,38.9943,39.0087,38.9654,39.0015,31600.0
2017-11-16 15:20:00,54.06,54.2,54.06,54.18,79438.0,39.0015,39.1025,39.0015,39.0881,79438.0
2017-11-16 15:30:00,54.18,54.18,54.1,54.13,47174.0,39.0881,39.0881,39.0303,39.052,47174.0
2017-11-16 15:40:00,54.13,54.19,54.1,54.1,64911.0,39.052,39.0953,39.0303,39.0303,64911.0
2017-11-16 15:50:00,54.11,54.11,54.04,54.08,196232.0,39.0375,39.0375,38.987,39.0159,196232.0
2017-11-17 09:30:00,53.93,54.02,53.7,53.99,94117.0,38.9077,38.9726,38.7418,38.951,94117.0
2017-11-17 09:40:00,53.99,54.06,53.82,53.88,16456.0,38.951,39.0015,38.8283,38.8716,16456.0
2017-11-17 09:50:00,53.89,53.97,53.86,53.93,16319.0,38.8788,38.9365,38.8572,38.9077,16319.0
2017-11-17 10:00:00,53.94,54.09,53.87,54.08,14188.0,38.9149,39.0231,38.8644,39.0159,14188.0
2017-11-17 10:10:00,54.08,54.08,53.97,53.98,26220.0,39.0159,39.0159,38.9365,38.9438,26220.0
2017-11-17 10:20:00,54.01,54.06,53.97,54.03,17694.0,38.9654,39.0015,38.9365,38.9798,17694.0
2017-11-17 10:30:00,54.01,54.19,54.01,54.12,19594.0,38.9654,39.0953,38.9654,39.0448,19594.0
2017-11-17 10:40:00,54.12,54.19,54.04,54.13,21895.0,39.0448,39.0953,38.987,39.052,21895.0
2017-11-17 10:50:00,54.12,54.31,54.12,54.29,23899.0,39.0448,39.1818,39.0448,39.1674,23899.0
2017-11-17 11:00:00,54.29,54.36,54.28,54.3,25226.0,39.1674,39.2179,39.1602,39.1746,25226.0
2017-11-17 11:10:00,54.29,54.38,54.29,54.33,23506.0,39.1674,39.2323,39.1674,39.1963,23506.0
2017-11-17 11:20:00,54.32,54.35,54.3,54.35,23718.0,39.1891,39.2107,39.1746,39.2107,23718.0
2017-11-17 11:30:00,54.35,54.36,54.28,54.28,41159.0,39.2107,39.2179,39.1602,39.1602,41159.0
2017-11-17 11:40:00,54.28,54.34,54.27,54.32,18267.0,39.1602,39.2035,39.153,39.1891,18267.0
2017-11-17 11:50:00,54.33,54.33,54.16,54.17,21670.0,39.1963,39.1963,39.0736,39.0808,21670.0
2017-11-17 12:00:00,54.17,54.19,54.1,54.17,16327.0,39.0808,39.0953,39.0303,39.0808,16327.0
2017-11-17 12:10:00,54.18,54.3,54.17,54.3,18210.0,39.0881,39.1746,39.0808,39.1746,18210.0
2017-11-17 12:20:00,54.29,54.3,54.26,54.27,14333.0,39.1674,39.1746,39.1458,39.153,14333.0
2017-11-17 12:30:00,54.28,54.3,54.25,54.27,8263.0,39.1602,39.1746,39.1386,39.153,8263.0
2017-11-17 12:40:00,54.28,54.3,54.26,54.26,13031.0,39.1602,39.1746,39.1458,39.1458,13031.0
2017-11-17 12:50:00,54.28,54.29,54.2,54.25,15741.0,39.1602,39.1674,39.1025,39.1386,15741.0
2017-11-17 13:00:00,54.26,54.26,54.15,54.15,17132.0,39.1458,39.1458,39.0664,39.0664,17132.0
2017-11-17 13:10:00,54.15,54.16,54.1,54.11,15239.0,39.0664,39.0736,39.0303,39.0375,15239.0
2017-11-17 13:20:00,54.11,54.16,54.11,54.14,7763.0,39.0375,39.0736,39.0375,39.0592,7763.0
2017-11-17 13:30:00,54.14,54.2,54.14,54.2,10559.0,39.0592,39.1025,39.0592,39.1025,10559.0
2017-11-17 13:40:00,54.21,54.21,54.13,54.13,8365.0,39.1097,39.1097,39.052,39.052,8365.0
2017-11-17 13:50:00,54.14,54.19,54.13,54.15,12614.0,39.0592,39.0953,39.052,39.0664,12614.0
2017-11-17 14:00:00,54.14,54.15,54.12,54.15,13429.0,39.0592,39.0664,39.0448,39.0664,13429.0
2017-11-17 14:10:00,54.16,54.18,54.1,54.18,33490.0,39.0736,39.0881,39.0303,39.0881,33490.0
2017-11-17 14:20:00,54.18,54.26,54.18,54.22,26044.0,39.0881,39.1458,39.0881,39.1169,26044.0
2017-11-17 14:30:00,54.22,54.22,54.15,54.15,13654.0,39.1169,39.1169,39.0664,39.0664,13654.0
2017-11-17 14:40:00,54.15,54.23,54.15,54.19,16258.0,39.0664,39.1241,39.0664,39.0953,16258.0
2017-11-17 14:50:00,54.18,54.19,54.14,54.15,15464.0,39.0881,39.0953,39.0592,39.0664,15464.0
2017-11-17 15:00:00,54.13,54.15,54.11,54.11,14326.0,39.052,39.0664,39.0375,39.0375,14326.0
2017-11-17 15:10:00,54.11,54.2,54.11,54.2,30252.0,39.0375,39.1025,39.0375,39.1025,30252.0
2017-11-17 15:20:00,54.2,54.25,54.19,54.21,20898.0,39.1025,39.1386,39.0953,39.1097,20898.0
2017-11-17 15:30:00,54.2,54.24,54.18,54.24,20643.0,39.1025,39.1313,39.0881,39.1313,20643.0
2017-11-17 15:40:00,54.23,54.24,54.13,54.17,47591.0,39.1241,39.1313,39.052,39.0808,47591.0
2017-11-17 15:50:00,54.18,54.25,54.17,54.2,130856.0,39.0881,39.1386,39.0808,39.1025,130856.0
2017-11-20 09:30:00,54.0,54.2,53.87,54.14,44887.0,38.9582,39.1025,38.8644,39.0592,44887.0
2017-11-20 09:40:00,54.17,54.23,54.06,54.13,26192.0,39.0808,39.1241,39.0015,39.052,26192.0
2017-11-20 09:50:00,54.15,54.21,54.06,54.1,14902.0,39.0664,39.1097,39.0015,39.0303,14902.0
2017-11-20 10:00:00,54.13,54.15,54.07,54.12,13399.0,39.052,39.0664,39.0087,39.0448,13399.0
2017-11-20 10:10:00,54.12,54.16,54.08,54.15,15177.0,39.0448,39.0736,39.0159,39.0664,15177.0
2017-11-20 10:20:00,54.15,54.24,54.15,54.21,22380.0,39.0664,39.1313,39.0664,39.1097,22380.0
2017-11-20 10:30:00,54.2,54.2,54.15,54.19,11336.0,39.1025,39.1025,39.0664,39.0953,11336.0
2017-11-20 10:40:00,54.18,54.24,54.12,54.23,21666.0,39.0881,39.1313,39.0448,39.1241,21666.0
2017-11-20 10:50:00,54.24,54.28,54.2,54.28,12480.0,39.1313,39.1602,39.1025,39.1602,12480.0
2017-11-20 11:00:00,54.29,54.29,54.19,54.21,10216.0,39.1674,39.1674,39.0953,39.1097,10216.0
2017-11-20 11:10:00,54.22,54.24,54.16,54.24,31816.0,39.1169,39.1313,39.0736,39.1313,31816.0
2017-11-20 11:20:00,54.23,54.28,54.22,54.25,17970.0,39.1241,39.1602,39.1169,39.1386,17970.0
2017-11-20 11:30:00,54.26,54.29,54.21,54.21,30447.0,39.1458,39.1674,39.1097,39.1097,30447.0
2017-11-20 11:40:00,54.22,54.28,54.21,54.23,13537.0,39.1169,39.1602,39.1097,39.1241,13537.0
2017-11-20 11:50:00,54.22,54.23,54.14,54.22,17973.0,39.1169,39.1241,39.0592,39.1169,17973.0
2017-11-20 12:00:00,54.21,54.27,54.21,54.26,8341.0,39.1097,39.153,39.1097,39.1458,8341.0
2017-11-20 12:10:00,54.25,54.27,54.09,54.13,17466.0,39.1386,39.153,39.0231,39.052,17466.0
2017-11-20 12:20:00,54.13,54.14,54.07,54.12,8051.0,39.052,39.0592,39.0087,39.0448,8051.0
2017-11-20 12:30:00,54.13,54.18,54.13,54.15,8335.0,39.052,39.0881,39.052,39.0664,8335.0
2017-11-20 12:40:00,54.16,54.17,54.13,54.15,7999.0,39.0736,39.0808,39.052,39.0664,7999.0
2017-11-20 12:50:00,54.13,54.14,54.09,54.1,9553.0,39.052,39.0592,39.0231,39.0303,9553.0
2017-11-20 13:00:00,54.1,54.1,54.07,54.09,7823.0,39.0303,39.0303,39.0087,39.0231,7823.0
2017-11-20 13:10:00,54.1,54.14,54.07,54.14,9355.0,39.0303,39.0592,39.0087,39.0592,9355.0
2017-11-20 13:20:00,54.13,54.18,54.13,54.16,9892.0,39.052,39.0881,39.052,39.0736,9892.0
2017-11-20 13:30:00,54.18,54.18,54.13,54.18,8230.0,39.0881,39.0881,39.052,39.0881,8230.0
2017-11-20 13:40:00,54.19,54.2,54.14,54.19,8974.0,39.0953,39.1025,39.0592,39.0953,8974.0
2017-11-20 13:50:00,54.2,54.22,54.18,54.22,14265.0,39.1025,39.1169,39.0881,39.1169,14265.0
2017-11-20 14:00:00,54.21,54.22,54.13,54.13,13103.0,39.1097,39.1169,39.052,39.052,13103.0
2017-11-20 14:10:00,54.13,54.2,54.11,54.18,12373.0,39.052,39.1025,39.0375,39.0881,12373.0
2017-11-20 14:20:00,54.17,54.2,54.16,54.19,14746.0,39.0808,39.1025,39.0736,39.0953,14746.0
2017-11-20 14:30:00,54.18,54.19,54.15,54.19,14594.0,39.0881,39.0953,39.0664,39.0953,14594.0
2017-11-20 14:40:00,54.19,54.22,54.16,54.18,23546.0,39.0953,39.1169,39.0736,39.0881,23546.0
2017-11-20 14:50:00,54.17,54.22,54.16,54.17,21580.0,39.0808,39.1169,39.0736,39.0808,21580.0
2017-11-20 15:00:00,54.19,54.19,54.12,54.13,18998.0,39.0953,39.0953,39.0448,39.052,18998.0
2017-11-20 15:10:00,54.13,54.15,54.06,54.08,32454.0,39.052,39.0664,39.0015,39.0159,32454.0
2017-11-20 15:20:00,54.08,54.17,54.07,54.12,37264.0,39.0159,39.0808,39.0087,39.0448,37264.0
2017-11-20 15:30:00,54.11,54.17,54.09,54.16,64034.0,39.0375,39.0808,39.0231,39.0736,64034.0
2017-11-20 15:40:00,54.15,54.2,54.12,54.17,71488.0,39.0664,39.1025,39.0448,39.0808,71488.0
2017-11-20 15:50:00,54.17,54.19,54.12,54.16,159294.0,39.0808,39.0953,39.0448,39.0736,159294.0
2017-11-21 09:30:00,54.46,54.7,54.26,54.64,46985.0,39.2901,39.4632,39.1458,39.4199,46985.0
2017-11-21 09:40:00,54.68,54.91,54.65,54.89,45989.0,39.4488,39.6147,39.4271,39.6003,45989.0
2017-11-21 09:50:00,54.89,54.89,54.77,54.8,36480.0,39.6003,39.6003,39.5137,39.5353,36480.0
2017-11-21 10:00:00,54.79,54.91,54.72,54.87,34585.0,39.5281,39.6147,39.4776,39.5858,34585.0
2017-11-21 10:10:00,54.86,54.9,54.84,54.86,27705.0,39.5786,39.6075,39.5642,39.5786,27705.0
2017-11-21 10:20:00,54.87,54.9,54.76,54.79,25333.0,39.5858,39.6075,39.5065,39.5281,25333.0
2017-11-21 10:30:00,54.76,54.9,54.74,54.84,36271.0,39.5065,39.6075,39.4921,39.5642,36271.0
2017-11-21 10:40:00,54.85,54.99,54.85,54.94,130850.0,39.5714,39.6724,39.5714,39.6364,130850.0
2017-11-21 10:50:00,54.94,54.99,54.73,54.73,138880.0,39.6364,39.6724,39.4848,39.4848,138880.0
2017-11-21 11:00:00,54.71,54.81,54.69,54.79,22555.0,39.4704,39.5426,39.456,39.5281,22555.0
2017-11-21 11:10:00,54.79,54.82,54.69,54.72,23800.0,39.5281,39.5498,39.456,39.4776,23800.0
2017-11-21 11:20:00,54.73,54.73,54.63,54.64,15606.0,39.4848,39.4848,39.4127,39.4199,15606.0
2017-11-21 11:30:00,54.64,54.67,54.63,54.65,9197.0,39.4199,39.4416,39.4127,39.4271,9197.0
2017-11-21 11:40:00,54.66,54.66,54.56,54.62,22800.0,39.4343,39.4343,39.3622,39.4055,22800.0
2017-11-21 11:50:00,54.61,54.68,54.61,54.63,26522.0,39.3983,39.4488,39.3983,39.4127,26522.0
2017-11-21 12:00:00,54.63,54.81,54.63,54.73,129478.0,39.4127,39.5426,39.4127,39.4848,129478.0
2017-11-21 12:10:00,54.72,54.73,54.66,54.7,11565.0,39.4776,39.4848,39.4343,39.4632,11565.0
2017-11-21 12:20:00,54.71,54.72,54.63,54.68,9805.0,39.4704,39.4776,39.4127,39.4488,9805.0
2017-11-21 12:30:00,54.67,54.71,54.63,54.68,12911.0,39.4416,39.4704,39.4127,39.4488,12911.0
2017-11-21 12:40:00,54.67,54.67,54.61,54.64,11529.0,39.4416,39.4416,39.3983,39.4199,11529.0
2017-11-21 12:50:00,54.65,54.65,54.62,54.64,14159.0,39.4271,39.4271,39.4055,39.4199,14159.0
2017-11-21 13:00:00,54.64,54.69,54.64,54.68,7988.0,39.4199,39.456,39.4199,39.4488,7988.0
2017-11-21 13:10:00,54.67,54.69,54.64,54.69,11287.0,39.4416,39.456,39.4199,39.456,11287.0
2017-11-21 13:20:00,54.69,54.7,54.62,54.65,84546.0,39.456,39.4632,39.4055,39.4271,84546.0
2017-11-21 13:30:00,54.66,54.73,54.64,54.71,48577.0,39.4343,39.4848,39.4199,39.4704,48577.0
2017-11-21 13:40:00,54.71,54.73,54.67,54.69,12781.0,39.4704,39.4848,39.4416,39.456,12781.0
2017-11-21 13:50:00,54.68,54.75,54.68,54.7,23456.0,39.4488,39.4993,39.4488,39.4632,23456.0
2017-11-21 14:00:00,54.7,54.78,54.69,54.75,16880.0,39.4632,39.5209,39.456,39.4993,16880.0
2017-11-21 14:10:00,54.74,54.84,54.74,54.77,33662.0,39.4921,39.5642,39.4921,39.5137,33662.0
2017-11-21 14:20:00,54.77,54.78,54.74,54.77,19009.0,39.5137,39.5209,39.4921,39.5137,19009.0
2017-11-21 14:30:00,54.76,54.8,54.73,54.76,29896.0,39.5065,39.5353,39.4848,39.5065,29896.0
2017-11-21 14:40:00,54.75,54.8,54.75,54.8,18321.0,39.4993,39.5353,39.4993,39.5353,18321.0
2017-11-21 14:50:00,54.8,54.82,54.7,54.76,115222.0,39.5353,39.5498,39.4632,39.5065,115222.0
2017-11-21 15:00:00,54.76,54.8,54.67,54.69,35643.0,39.5065,39.5353,39.4416,39.456,35643.0
2017-11-21 15:10:00,54.7,54.75,54.67,54.72,46102.0,39.4632,39.4993,39.4416,39.4776,46102.0
2017-11-21 15:20:00,54.73,54.75,54.67,54.72,21007.0,39.4848,39.4993,39.4416,39.4776,21007.0
2017-11-21 15:30:00,54.72,54.76,54.7,54.76,37671.0,39.4776,39.5065,39.4632,39.5065,37671.0
2017-11-21 15:40:00,54.75,54.76,54.71,54.73,53686.0,39.4993,39.5065,39.4704,39.4848,53686.0
2017-11-21 15:50:00,54.73,54.76,54.7,54.72,129405.0,39.4848,39.5065,39.4632,39.4776,129405.0
2017-11-22 09:30:00,54.85,55.07,54.85,54.93,40364.0,39.5714,39.7301,39.5714,39.6291,40364.0
2017-11-22 09:40:00,54.9,54.93,54.72,54.79,19156.0,39.6075,39.6291,39.4776,39.5281,19156.0
2017-11-22 09:50:00,54.76,54.79,54.67,54.71,118381.0,39.5065,39.5281,39.4416,39.4704,118381.0
2017-11-22 10:00:00,54.72,55.03,54.7,55.0,22199.0,39.4776,39.7013,39.4632,39.6796,22199.0
2017-11-22 10:10:00,54.98,54.99,54.83,54.91,11488.0,39.6652,39.6724,39.557,39.6147,11488.0
2017-11-22 10:20:00,54.9,54.9,54.72,54.73,8257.0,39.6075,39.6075,39.4776,39.4848,8257.0
2017-11-22 10:30:00,54.71,54.72,54.63,54.64,21417.0,39.4704,39.4776,39.4127,39.4199,21417.0
2017-11-22 10:40:00,54.63,54.73,54.61,54.73,19188.0,39.4127,39.4848,39.3983,39.4848,19188.0
2017-11-22 10:50:00,54.71,54.91,54.69,54.86,23801.0,39.4704,39.6147,39.456,39.5786,23801.0
2017-11-22 11:00:00,54.86,54.87,54.78,54.86,20582.0,39.5786,39.5858,39.5209,39.5786,20582.0
2017-11-22 11:10:00,54.86,54.87,54.81,54.86,19705.0,39.5786,39.5858,39.5426,39.5786,19705.0
2017-11-22 11:20:00,54.86,54.93,54.82,54.92,20903.0,39.5786,39.6291,39.5498,39.6219,20903.0
2017-11-22 11:30:00,54.93,54.96,54.79,54.8,27049.0,39.6291,39.6508,39.5281,39.5353,27049.0
2017-11-22 11:40:00,54.8,54.83,54.75,54.81,16144.0,39.5353,39.557,39.4993,39.5426,16144.0
2017-11-22 11:50:00,54.8,54.81,54.74,54.8,10145.0,39.5353,39.5426,39.4921,39.5353,10145.0
2017-11-22 12:00:00,54.77,54.79,54.73,54.77,5184.0,39.5137,39.5281,39.4848,39.5137,5184.0
2017-11-22 12:10:00,54.77,54.81,54.73,54.74,14063.0,39.5137,39.5426,39.4848,39.4921,14063.0
2017-11-22 12:20:00,54.73,54.78,54.72,54.77,11164.0,39.4848,39.5209,39.4776,39.5137,11164.0
2017-11-22 12:30:00,54.72,54.76,54.71,54.75,4819.0,39.4776,39.5065,39.4704,39.4993,4819.0
2017-11-22 12:40:00,54.75,54.76,54.7,54.73,8444.0,39.4993,39.5065,39.4632,39.4848,8444.0
2017-11-22 12:50:00,54.74,54.78,54.69,54.72,27077.0,39.4921,39.5209,39.456,39.4776,27077.0
2017-11-22 13:00:00,54.71,54.75,54.69,54.73,8395.0,39.4704,39.4993,39.456,39.4848,8395.0
2017-11-22 13:10:00,54.72,54.74,54.7,54.74,6751.0,39.4776,39.4921,39.4632,39.4921,6751.0
2017-11-22 13:20:00,54.73,54.77,54.71,54.77,6367.0,39.4848,39.5137,39.4704,39.5137,6367.0
2017-11-22 13:30:00,54.74,54.79,54.74,54.77,7483.0,39.4921,39.5281,39.4921,39.5137,7483.0
2017-11-22 13:40:00,54.76,54.8,54.76,54.8,4518.0,39.5065,39.5353,39.5065,39.5353,4518.0
2017-11-22 13:50:00,54.8,54.92,54.79,54.92,15925.0,39.5353,39.6219,39.5281,39.6219,15925.0
2017-11-22 14:00:00,54.92,54.93,54.9,54.92,11151.0,39.6219,39.6291,39.6075,39.6219,11151.0
2017-11-22 14:10:00,54.92,54.95,54.85,54.87,6762.0,39.6219,39.6436,39.5714,39.5858,6762.0
2017-11-22 14:20:00,54.86,54.93,54.82,54.88,20141.0,39.5786,39.6291,39.5498,39.5931,20141.0
2017-11-22 14:30:00,54.88,54.88,54.81,54.84,11295.0,39.5931,39.5931,39.5426,39.5642,11295.0
2017-11-22 14:40:00,54.85,54.89,54.83,54.83,11742.0,39.5714,39.6003,39.557,39.557,11742.0
2017-11-22 14:50:00,54.82,54.82,54.75,54.75,18505.0,39.5498,39.5498,39.4993,39.4993,18505.0
2017-11-22 15:00:00,54.75,54.79,54.74,54.75,13255.0,39.4993,39.5281,39.4921,39.4993,13255.0
2017-11-22 15:10:00,54.76,54.8,54.75,54.78,10951.0,39.5065,39.5353,39.4993,39.5209,10951.0
2017-11-22 15:20:00,54.78,54.81,54.76,54.8,19578.0,39.5209,39.5426,39.5065,39.5353,19578.0
2017-11-22 15:30:00,54.8,54.81,54.75,54.8,25213.0,39.5353,39.5426,39.4993,39.5353,25213.0
2017-11-22 15:40:00,54.8,54.8,54.75,54.79,40079.0,39.5353,39.5353,39.4993,39.5281,40079.0
2017-11-22 15:50:00,54.79,54.79,54.74,54.76,94845.0,39.5281,39.5281,39.4921,39.5065,94845.0
2017-11-24 09:30:00,54.98,55.45,54.98,55.37,60646.0,39.6652,40.0043,39.6652,39.9466,60646.0
2017-11-24 09:40:00,55.37,55.37,55.26,55.29,16172.0,39.9466,39.9466,39.8672,39.8889,16172.0
2017-11-24 09:50:00,55.29,55.29,54.96,54.99,17426.0,39.8889,39.8889,39.6508,39.6724,17426.0
2017-11-24 10:00:00,55.0,55.14,54.91,55.14,18709.0,39.6796,39.7806,39.6147,39.7806,18709.0
2017-11-24 10:10:00,55.15,55.24,55.11,55.15,12026.0,39.7879,39.8528,39.759,39.7879,12026.0
2017-11-24 10:20:00,55.17,55.21,55.1,55.12,12420.0,39.8023,39.8311,39.7518,39.7662,12420.0
2017-11-24 10:30:00,55.1,55.12,55.06,55.09,11308.0,39.7518,39.7662,39.7229,39.7446,11308.0
2017-11-24 10:40:00,55.09,55.09,55.02,55.07,18794.0,39.7446,39.7446,39.6941,39.7301,18794.0
2017-11-24 10:50:00,55.06,55.08,54.97,54.97,14073.0,39.7229,39.7374,39.658,39.658,14073.0
2017-11-24 11:00:00,54.95,55.01,54.92,54.92,11181.0,39.6436,39.6869,39.6219,39.6219,11181.0
2017-11-24 11:10:00,54.94,54.94,54.85,54.85,6937.0,39.6364,39.6364,39.5714,39.5714,6937.0
2017-11-24 11:20:00,54.86,54.89,54.78,54.81,10378.0,39.5786,39.6003,39.5209,39.5426,10378.0
2017-11-24 11:30:00,54.81,54.84,54.73,54.75,15117.0,39.5426,39.5642,39.4848,39.4993,15117.0
2017-11-24 11:40:00,54.75,54.8,54.74,54.77,11075.0,39.4993,39.5353,39.4921,39.5137,11075.0
2017-11-24 11:50:00,54.77,54.8,54.74,54.78,13943.0,39.5137,39.5353,39.4921,39.5209,13943.0
2017-11-24 12:00:00,54.78,54.79,54.76,54.78,12052.0,39.5209,39.5281,39.5065,39.5209,12052.0
2017-11-24 12:10:00,54.78,54.89,54.77,54.88,22814.0,39.5209,39.6003,39.5137,39.5931,22814.0
2017-11-24 12:20:00,54.89,54.98,54.89,54.98,18068.0,39.6003,39.6652,39.6003,39.6652,18068.0
2017-11-24 12:30:00,54.97,55.01,54.94,55.0,26002.0,39.658,39.6869,39.6364,39.6796,26002.0
2017-11-24 12:40:00,55.0,55.01,54.91,54.98,27203.0,39.6796,39.6869,39.6147,39.6652,27203.0
2017-11-24 12:50:00,54.99,54.99,54.9,54.92,40983.0,39.6724,39.6724,39.6075,39.6219,40983.0
2017-11-27 09:30:00,54.91,55.03,54.63,54.75,39388.0,39.6147,39.7013,39.4127,39.4993,39388.0
2017-11-27 09:40:00,54.76,55.06,54.75,54.87,39413.0,39.5065,39.7229,39.4993,39.5858,39413.0
2017-11-27 09:50:00,54.86,54.99,54.75,54.98,10511.0,39.5786,39.6724,39.4993,39.6652,10511.0
2017-11-27 10:00:00,54.99,55.05,54.85,54.98,29239.0,39.6724,39.7157,39.5714,39.6652,29239.0
2017-11-27 10:10:00,55.0,55.19,54.93,54.93,34377.0,39.6796,39.8167,39.6291,39.6291,34377.0
2017-11-27 10:20:00,54.93,55.06,54.93,55.05,14378.0,39.6291,39.7229,39.6291,39.7157,14378.0
2017-11-27 10:30:00,55.03,55.07,55.01,55.07,13275.0,39.7013,39.7301,39.6869,39.7301,13275.0
2017-11-27 10:40:00,55.08,55.16,55.07,55.14,18732.0,39.7374,39.7951,39.7301,39.7806,18732.0
2017-11-27 10:50:00,55.14,55.15,55.05,55.1,24575.0,39.7806,39.7879,39.7157,39.7518,24575.0
2017-11-27 11:00:00,55.08,55.15,55.06,55.14,25457.0,39.7374,39.7879,39.7229,39.7806,25457.0
2017-11-27 11:10:00,55.13,55.17,55.12,55.15,26781.0,39.7734,39.8023,39.7662,39.7879,26781.0
2017-11-27 11:20:00,55.13,55.19,55.12,55.12,30511.0,39.7734,39.8167,39.7662,39.7662,30511.0
2017-11-27 11:30:00,55.13,55.13,55.05,55.13,25643.0,39.7734,39.7734,39.7157,39.7734,25643.0
2017-11-27 11:40:00,55.11,55.11,55.0,55.01,27895.0,39.759,39.759,39.6796,39.6869,27895.0
2017-11-27 11:50:00,55.01,55.06,54.98,55.05,34301.0,39.6869,39.7229,39.6652,39.7157,34301.0
2017-11-27 12:00:00,55.05,55.05,54.99,55.0,23736.0,39.7157,39.7157,39.6724,39.6796,23736.0
2017-11-27 12:10:00,55.0,55.07,54.99,55.06,16166.0,39.6796,39.7301,39.6724,39.7229,16166.0
2017-11-27 12:20:00,55.05,55.12,55.04,55.09,20086.0,39.7157,39.7662,39.7085,39.7446,20086.0
2017-11-27 12:30:00,55.1,55.13,55.09,55.1,17481.0,39.7518,39.7734,39.7446,39.7518,17481.0
2017-11-27 12:40:00,55.09,55.12,55.08,55.08,19210.0,39.7446,39.7662,39.7374,39.7374,19210.0
2017-11-27 12:50:00,55.09,55.11,55.04,55.06,11008.0,39.7446,39.759,39.7085,39.7229,11008.0
2017-11-27 13:00:00,55.07,55.14,55.06,55.14,13584.0,39.7301,39.7806,39.7229,39.7806,13584.0
2017-11-27 13:10:00,55.13,55.13,55.07,55.07,21887.0,39.7734,39.7734,39.7301,39.7301,21887.0
2017-11-27 13:20:00,55.07,55.08,55.01,55.04,15192.0,39.7301,39.7374,39.6869,39.7085,15192.0
2017-11-27 13:30:00,55.02,55.05,55.01,55.04,12422.0,39.6941,39.7157,39.6869,39.7085,12422.0
2017-11-27 13:40:00,55.03,55.09,55.02,55.09,18095.0,39.7013,39.7446,39.6941,39.7446,18095.0
2017-11-27 13:50:00,55.09,55.17,55.08,55.15,11005.0,39.7446,39.8023,39.7374,39.7879,11005.0
2017-11-27 14:00:00,55.16,55.2,55.15,55.15,20806.0,39.7951,39.8239,39.7879,39.7879,20806.0
2017-11-27 14:10:00,55.15,55.15,55.05,55.07,14723.0,39.7879,39.7879,39.7157,39.7301,14723.0
2017-11-27 14:20:00,55.08,55.1,55.04,55.04,16163.0,39.7374,39.7518,39.7085,39.7085,16163.0
2017-11-27 14:30:00,55.05,55.07,55.02,55.05,17619.0,39.7157,39.7301,39.6941,39.7157,17619.0
2017-11-27 14:40:00,55.05,55.06,55.02,55.04,26993.0,39.7157,39.7229,39.6941,39.7085,26993.0
2017-11-27 14:50:00,55.05,55.06,55.03,55.03,31130.0,39.7157,39.7229,39.7013,39.7013,31130.0
2017-11-27 15:00:00,55.03,55.08,55.02,55.08,34957.0,39.7013,39.7374,39.6941,39.7374,34957.0
2017-11-27 15:10:00,55.07,55.09,55.03,55.04,29043.0,39.7301,39.7446,39.7013,39.7085,29043.0
2017-11-27 15:20:00,55.04,55.05,55.01,55.05,19165.0,39.7085,39.7157,39.6869,39.7157,19165.0
2017-11-27 15:30:00,55.04,55.05,55.01,55.04,32810.0,39.7085,39.7157,39.6869,39.7085,32810.0
2017-11-27 15:40:00,55.03,55.04,55.0,55.02,62527.0,39.7013,39.7085,39.6796,39.6941,62527.0
2017-11-27 15:50:00,55.02,55.08,55.02,55.04,196663.0,39.6941,39.7374,39.6941,39.7085,196663.0
2017-11-28 09:30:00,55.34,55.5,55.22,55.3,35875.0,39.9249,40.0404,39.8384,39.8961,35875.0
2017-11-28 09:40:00,55.35,55.44,55.28,55.34,12387.0,39.9321,39.9971,39.8816,39.9249,12387.0
2017-11-28 09:50:00,55.32,55.36,55.28,55.29,12745.0,39.9105,39.9394,39.8816,39.8889,12745.0
2017-11-28 10:00:00,55.28,55.3,55.15,55.2,28258.0,39.8816,39.8961,39.7879,39.8239,28258.0
2017-11-28 10:10:00,55.19,55.31,55.19,55.24,15659.0,39.8167,39.9033,39.8167,39.8528,15659.0
2017-11-28 10:20:00,55.24,55.31,55.21,55.24,10750.0,39.8528,39.9033,39.8311,39.8528,10750.0
2017-11-28 10:30:00,55.23,55.25,55.13,55.18,25002.0,39.8456,39.86,39.7734,39.8095,25002.0
2017-11-28 10:40:00,55.19,55.21,55.17,55.19,14684.0,39.8167,39.8311,39.8023,39.8167,14684.0
2017-11-28 10:50:00,55.19,55.28,55.18,55.26,17151.0,39.8167,39.8816,39.8095,39.8672,17151.0
2017-11-28 11:00:00,55.26,55.27,55.13,55.13,11323.0,39.8672,39.8744,39.7734,39.7734,11323.0
2017-11-28 11:10:00,55.14,55.14,55.08,55.09,23741.0,39.7806,39.7806,39.7374,39.7446,23741.0
2017-11-28 11:20:00,55.08,55.13,55.02,55.02,32645.0,39.7374,39.7734,39.6941,39.6941,32645.0
2017-11-28 11:30:00,55.03,55.13,55.0,55.12,18172.0,39.7013,39.7734,39.6796,39.7662,18172.0
2017-11-28 11:40:00,55.13,55.15,55.08,55.14,17491.0,39.7734,39.7879,39.7374,39.7806,17491.0
2017-11-28 11:50:00,55.14,55.15,55.07,55.12,14367.0,39.7806,39.7879,39.7301,39.7662,14367.0
2017-11-28 12:00:00,55.11,55.18,55.11,55.16,11261.0,39.759,39.8095,39.759,39.7951,11261.0
2017-11-28 12:10:00,55.18,55.25,55.17,55.18,17965.0,39.8095,39.86,39.8023,39.8095,17965.0
2017-11-28 12:20:00,55.19,55.2,55.17,55.19,14795.0,39.8167,39.8239,39.8023,39.8167,14795.0
2017-11-28 12:30:00,55.19,55.21,55.14,55.15,27764.0,39.8167,39.8311,39.7806,39.7879,27764.0
2017-11-28 12:40:00,55.14,55.16,55.07,55.09,43824.0,39.7806,39.7951,39.7301,39.7446,43824.0
2017-11-28 12:50:00,55.09,55.22,55.07,55.21,22106.0,39.7446,39.8384,39.7301,39.8311,22106.0
2017-11-28 13:00:00,55.23,55.24,55.14,55.24,23889.0,39.8456,39.8528,39.7806,39.8528,23889.0
2017-11-28 13:10:00,55.24,55.28,55.21,55.27,24057.0,39.8528,39.8816,39.8311,39.8744,24057.0
2017-11-28 13:20:00,55.27,55.32,55.19,55.3,20549.0,39.8744,39.9105,39.8167,39.8961,20549.0
2017-11-28 13:30:00,55.3,55.35,55.3,55.33,13867.0,39.8961,39.9321,39.8961,39.9177,13867.0
2017-11-28 13:40:00,55.32,55.32,55.29,55.31,10845.0,39.9105,39.9105,39.8889,39.9033,10845.0
2017-11-28 13:50:00,55.3,55.33,55.2,55.2,25271.0,39.8961,39.9177,39.8239,39.8239,25271.0
2017-11-28 14:00:00,55.2,55.25,55.15,55.23,33985.0,39.8239,39.86,39.7879,39.8456,33985.0
2017-11-28 14:10:00,55.24,55.24,55.13,55.17,23465.0,39.8528,39.8528,39.7734,39.8023,23465.0
2017-11-28 14:20:00,55.18,55.2,55.12,55.15,27343.0,39.8095,39.8239,39.7662,39.7879,27343.0
2017-11-28 14:30:00,55.15,55.21,55.1,55.11,30149.0,39.7879,39.8311,39.7518,39.759,30149.0
2017-11-28 14:40:00,55.1,55.31,55.1,55.27,59701.0,39.7518,39.9033,39.7518,39.8744,59701.0
2017-11-28 14:50:00,55.28,55.43,55.25,55.4,48035.0,39.8816,39.9899,39.86,39.9682,48035.0
2017-11-28 15:00:00,55.39,55.39,55.18,55.19,49952.0,39.961,39.961,39.8095,39.8167,49952.0
2017-11-28 15:10:00,55.17,55.35,55.15,55.35,102883.0,39.8023,39.9321,39.7879,39.9321,102883.0
2017-11-28 15:20:00,55.36,55.44,55.31,55.44,96746.0,39.9394,39.9971,39.9033,39.9971,96746.0
2017-11-28 15:30:00,55.43,55.51,55.38,55.44,119637.0,39.9899,40.0476,39.9538,39.9971,119637.0
2017-11-28 15:40:00,55.43,55.6,55.42,55.55,102012.0,39.9899,40.1125,39.9826,40.0764,102012.0
2017-11-28 15:50:00,55.55,55.62,55.53,55.58,164719.0,40.0764,40.1269,40.062,40.0981,164719.0
2017-11-29 09:30:00,55.54,55.54,55.0,55.18,86003.0,40.0692,40.0692,39.6796,39.8095,86003.0
2017-11-29 09:40:00,55.19,55.51,55.16,55.44,41933.0,39.8167,40.0476,39.7951,39.9971,41933.0
2017-11-29 09:50:00,55.45,55.64,55.28,55.63,43129.0,40.0043,40.1414,39.8816,40.1341,43129.0
2017-11-29 10:00:00,55.63,55.76,55.6,55.76,33262.0,40.1341,40.2279,40.1125,40.2279,33262.0
2017-11-29 10:10:00,55.75,55.78,55.67,55.72,22631.0,40.2207,40.2424,40.163,40.1991,22631.0
2017-11-29 10:20:00,55.71,55.72,55.56,55.56,20631.0,40.1919,40.1991,40.0836,40.0836,20631.0
2017-11-29 10:30:00,55.56,55.64,55.53,55.55,30425.0,40.0836,40.1414,40.062,40.0764,30425.0
2017-11-29 10:40:00,55.55,55.55,55.4,55.4,38989.0,40.0764,40.0764,39.9682,39.9682,38989.0
2017-11-29 10:50:00,55.41,55.48,55.36,55.38,28726.0,39.9754,40.0259,39.9394,39.9538,28726.0
2017-11-29 11:00:00,55.38,55.6,55.37,55.59,52515.0,39.9538,40.1125,39.9466,40.1053,52515.0
2017-11-29 11:10:00,55.58,55.58,55.46,55.58,21365.0,40.0981,40.0981,40.0115,40.0981,21365.0
2017-11-29 11:20:00,55.56,55.61,55.36,55.38,95776.0,40.0836,40.1197,39.9394,39.9538,95776.0
2017-11-29 11:30:00,55.36,55.42,55.31,55.36,34923.0,39.9394,39.9826,39.9033,39.9394,34923.0
2017-11-29 11:40:00,55.36,55.38,55.16,55.23,47041.0,39.9394,39.9538,39.7951,39.8456,47041.0
2017-11-29 11:50:00,55.23,55.26,55.19,55.2,41706.0,39.8456,39.8672,39.8167,39.8239,41706.0
2017-11-29 12:00:00,55.18,55.21,55.11,55.19,38831.0,39.8095,39.8311,39.759,39.8167,38831.0
2017-11-29 12:10:00,55.19,55.22,55.16,55.2,61423.0,39.8167,39.8384,39.7951,39.8239,61423.0
2017-11-29 12:20:00,55.2,55.41,55.2,55.37,34002.0,39.8239,39.9754,39.8239,39.9466,34002.0
2017-11-29 12:30:00,55.34,55.42,55.29,55.37,26830.0,39.9249,39.9826,39.8889,39.9466,26830.0
2017-11-29 12:40:00,55.37,55.39,55.35,55.38,17300.0,39.9466,39.961,39.9321,39.9538,17300.0
2017-11-29 12:50:00,55.37,55.44,55.33,55.41,25335.0,39.9466,39.9971,39.9177,39.9754,25335.0
2017-11-29 13:00:00,55.42,55.45,55.34,55.39,33637.0,39.9826,40.0043,39.9249,39.961,33637.0
2017-11-29 13:10:00,55.39,55.39,55.29,55.31,29200.0,39.961,39.961,39.8889,39.9033,29200.0
2017-11-29 13:20:00,55.32,55.32,55.24,55.24,21057.0,39.9105,39.9105,39.8528,39.8528,21057.0
2017-11-29 13:30:00,55.24,55.37,55.24,55.36,14821.0,39.8528,39.9466,39.8528,39.9394,14821.0
2017-11-29 13:40:00,55.35,55.36,55.31,55.34,15038.0,39.9321,39.9394,39.9033,39.9249,15038.0
2017-11-29 13:50:00,55.34,55.35,55.32,55.35,12490.0,39.9249,39.9321,39.9105,39.9321,12490.0
2017-11-29 14:00:00,55.35,55.48,55.34,55.4,43110.0,39.9321,40.0259,39.9249,39.9682,43110.0
2017-11-29 14:10:00,55.4,55.51,55.37,55.5,111792.0,39.9682,40.0476,39.9466,40.0404,111792.0
2017-11-29 14:20:00,55.51,55.64,55.49,55.62,53460.0,40.0476,40.1414,40.0331,40.1269,53460.0
2017-11-29 14:30:00,55.62,55.68,55.59,55.64,69181.0,40.1269,40.1702,40.1053,40.1414,69181.0
2017-11-29 14:40:00,55.63,55.66,55.62,55.65,27318.0,40.1341,40.1558,40.1269,40.1486,27318.0
2017-11-29 14:50:00,55.65,55.74,55.63,55.74,43956.0,40.1486,40.2135,40.1341,40.2135,43956.0
2017-11-29 15:00:00,55.75,55.76,55.61,55.7,54702.0,40.2207,40.2279,40.1197,40.1847,54702.0
2017-11-29 15:10:00,55.69,55.69,55.53,55.63,80926.0,40.1774,40.1774,40.062,40.1341,80926.0
2017-11-29 15:20:00,55.63,55.69,55.56,55.59,85346.0,40.1341,40.1774,40.0836,40.1053,85346.0
2017-11-29 15:30:00,55.59,55.59,55.53,55.54,73056.0,40.1053,40.1053,40.062,40.0692,73056.0
2017-11-29 15:40:00,55.54,55.6,55.52,55.56,87724.0,40.0692,40.1125,40.0548,40.0836,87724.0
2017-11-29 15:50:00,55.56,55.61,55.52,55.52,189747.0,40.0836,40.1197,40.0548,40.0548,189747.0
2017-11-30 09:30:00,55.53,55.67,55.38,55.49,70011.0,40.062,40.163,39.9538,40.0331,70011.0
2017-11-30 09:40:00,55.5,55.67,55.42,55.59,35970.0,40.0404,40.163,39.9826,40.1053,35970.0
2017-11-30 09:50:00,55.56,55.73,55.45,55.68,52450.0,40.0836,40.2063,40.0043,40.1702,52450.0
2017-11-30 10:00:00,55.67,55.89,55.66,55.88,42935.0,40.163,40.3217,40.1558,40.3145,42935.0
2017-11-30 10:10:00,55.89,56.03,55.89,56.0,33643.0,40.3217,40.4227,40.3217,40.4011,33643.0
2017-11-30 10:20:00,56.0,56.03,55.84,55.84,32919.0,40.4011,40.4227,40.2857,40.2857,32919.0
2017-11-30 10:30:00,55.85,55.89,55.79,55.79,29278.0,40.2929,40.3217,40.2496,40.2496,29278.0
2017-11-30 10:40:00,55.78,55.88,55.76,55.83,20973.0,40.2424,40.3145,40.2279,40.2784,20973.0
2017-11-30 10:50:00,55.79,55.96,55.77,55.93,23088.0,40.2496,40.3722,40.2352,40.3506,23088.0
2017-11-30 11:00:00,55.94,56.11,55.91,56.04,35404.0,40.3578,40.4804,40.3362,40.4299,35404.0
2017-11-30 11:10:00,56.04,56.12,56.0,56.12,33410.0,40.4299,40.4877,40.4011,40.4877,33410.0
2017-11-30 11:20:00,56.1,56.18,56.02,56.05,71660.0,40.4732,40.5309,40.4155,40.4372,71660.0
2017-11-30 11:30:00,56.05,56.08,56.0,56.04,39077.0,40.4372,40.4588,40.4011,40.4299,39077.0
2017-11-30 11:40:00,56.04,56.16,56.04,56.15,23009.0,40.4299,40.5165,40.4299,40.5093,23009.0
2017-11-30 11:50:00,56.16,56.28,56.16,56.26,30060.0,40.5165,40.6031,40.5165,40.5887,30060.0
2017-11-30 12:00:00,56.27,56.35,56.21,56.29,47951.0,40.5959,40.6536,40.5526,40.6103,47951.0
2017-11-30 12:10:00,56.3,56.36,56.27,56.36,23681.0,40.6175,40.6608,40.5959,40.6608,23681.0
2017-11-30 12:20:00,56.36,56.52,56.36,56.5,47196.0,40.6608,40.7762,40.6608,40.7618,47196.0
2017-11-30 12:30:00,56.51,56.68,56.5,56.66,27543.0,40.769,40.8917,40.7618,40.8772,27543.0
2017-11-30 12:40:00,56.67,56.93,56.67,56.85,29330.0,40.8845,41.072,40.8845,41.0143,29330.0
2017-11-30 12:50:00,56.86,56.89,56.73,56.77,22937.0,41.0215,41.0432,40.9277,40.9566,22937.0
2017-11-30 13:00:00,56.77,56.9,56.69,56.73,36334.0,40.9566,41.0504,40.8989,40.9277,36334.0
2017-11-30 13:10:00,56.71,56.79,56.7,56.78,19163.0,40.9133,40.971,40.9061,40.9638,19163.0
2017-11-30 13:20:00,56.76,56.92,56.72,56.9,36746.0,40.9494,41.0648,40.9205,41.0504,36746.0
2017-11-30 13:30:00,56.89,56.9,56.84,56.87,46179.0,41.0432,41.0504,41.0071,41.0287,46179.0
2017-11-30 13:40:00,56.86,56.89,56.72,56.77,49338.0,41.0215,41.0432,40.9205,40.9566,49338.0
2017-11-30 13:50:00,56.78,56.8,56.72,56.77,78803.0,40.9638,40.9782,40.9205,40.9566,78803.0
2017-11-30 14:00:00,56.77,56.77,56.55,56.57,123356.0,40.9566,40.9566,40.7979,40.8123,123356.0
2017-11-30 14:10:00,56.58,56.68,56.56,56.65,31150.0,40.8195,40.8917,40.8051,40.87,31150.0
2017-11-30 14:20:00,56.65,56.72,56.61,56.71,43723.0,40.87,40.9205,40.8412,40.9133,43723.0
2017-11-30 14:30:00,56.72,56.73,56.63,56.69,60320.0,40.9205,40.9277,40.8556,40.8989,60320.0
2017-11-30 14:40:00,56.69,56.7,56.55,56.61,52596.0,40.8989,40.9061,40.7979,40.8412,52596.0
2017-11-30 14:50:00,56.61,56.63,56.56,56.57,53762.0,40.8412,40.8556,40.8051,40.8123,53762.0
2017-11-30 15:00:00,56.57,56.6,56.47,56.48,97862.0,40.8123,40.834,40.7402,40.7474,97862.0
2017-11-30 15:10:00,56.48,56.69,56.42,56.66,55076.0,40.7474,40.8989,40.7041,40.8772,55076.0
2017-11-30 15:20:00,56.66,56.73,56.61,56.62,52229.0,40.8772,40.9277,40.8412,40.8484,52229.0
2017-11-30 15:30:00,56.61,56.61,56.46,56.47,55455.0,40.8412,40.8412,40.733,40.7402,55455.0
2017-11-30 15:40:00,56.47,56.71,56.43,56.67,150171.0,40.7402,40.9133,40.7113,40.8845,150171.0
2017-11-30 15:50:00,56.67,56.71,56.6,56.62,275269.0,40.8845,40.9133,40.834,40.8484,275269.0
2017-12-01 09:30:00,56.54,56.55,56.01,56.18,51632.0,40.7907,40.7979,40.4083,40.5309,51632.0
2017-12-01 09:40:00,56.19,56.26,55.85,55.89,81138.0,40.5382,40.5887,40.2929,40.3217,81138.0
2017-12-01 09:50:00,55.91,56.09,55.73,55.78,53363.0,40.3362,40.466,40.2063,40.2424,53363.0
2017-12-01 10:00:00,55.8,55.92,55.76,55.88,70874.0,40.2568,40.3434,40.2279,40.3145,70874.0
2017-12-01 10:10:00,55.86,56.02,55.85,56.0,57736.0,40.3001,40.4155,40.2929,40.4011,57736.0
2017-12-01 10:20:00,56.04,56.14,55.96,56.07,90491.0,40.4299,40.5021,40.3722,40.4516,90491.0
2017-12-01 10:30:00,56.07,56.2,56.05,56.05,60946.0,40.4516,40.5454,40.4372,40.4372,60946.0
2017-12-01 10:40:00,56.04,56.14,56.01,56.03,48225.0,40.4299,40.5021,40.4083,40.4227,48225.0
2017-12-01 10:50:00,56.03,56.15,56.03,56.09,55485.0,40.4227,40.5093,40.4227,40.466,55485.0
2017-12-01 11:00:00,56.1,56.11,55.75,55.84,36678.0,40.4732,40.4804,40.2207,40.2857,36678.0
2017-12-01 11:10:00,55.83,55.85,55.06,55.56,164091.0,40.2784,40.2929,39.7229,40.0836,164091.0
2017-12-01 11:20:00,55.52,55.54,54.96,54.99,121454.0,40.0548,40.0692,39.6508,39.6724,121454.0
2017-12-01 11:30:00,54.99,55.52,54.77,55.46,87926.0,39.6724,40.0548,39.5137,40.0115,87926.0
2017-12-01 11:40:00,55.46,55.55,55.03,55.12,50626.0,40.0115,40.0764,39.7013,39.7662,50626.0
2017-12-01 11:50:00,55.07,55.35,54.93,55.26,66429.0,39.7301,39.9321,39.6291,39.8672,66429.0
2017-12-01 12:00:00,55.26,55.49,55.14,55.22,55442.0,39.8672,40.0331,39.7806,39.8384,55442.0
2017-12-01 12:10:00,55.21,55.31,55.09,55.2,32884.0,39.8311,39.9033,39.7446,39.8239,32884.0
2017-12-01 12:20:00,55.17,55.22,55.06,55.1,30285.0,39.8023,39.8384,39.7229,39.7518,30285.0
2017-12-01 12:30:00,55.09,55.41,55.08,55.35,34883.0,39.7446,39.9754,39.7374,39.9321,34883.0
2017-12-01 12:40:00,55.35,55.44,55.26,55.39,27060.0,39.9321,39.9971,39.8672,39.961,27060.0
2017-12-01 12:50:00,55.37,55.44,55.32,55.42,27407.0,39.9466,39.9971,39.9105,39.9826,27407.0
2017-12-01 13:00:00,55.41,55.45,55.28,55.28,16085.0,39.9754,40.0043,39.8816,39.8816,16085.0
2017-12-01 13:10:00,55.27,55.37,55.27,55.31,24795.0,39.8744,39.9466,39.8744,39.9033,24795.0
2017-12-01 13:20:00,55.31,55.31,55.19,55.23,27992.0,39.9033,39.9033,39.8167,39.8456,27992.0
2017-12-01 13:30:00,55.24,55.43,55.23,55.34,29741.0,39.8528,39.9899,39.8456,39.9249,29741.0
2017-12-01 13:40:00,55.34,55.39,55.28,55.31,18032.0,39.9249,39.961,39.8816,39.9033,18032.0
2017-12-01 13:50:00,55.31,55.42,55.28,55.36,33192.0,39.9033,39.9826,39.8816,39.9394,33192.0
2017-12-01 14:00:00,55.38,55.42,55.3,55.35,32462.0,39.9538,39.9826,39.8961,39.9321,32462.0
2017-12-01 14:10:00,55.35,55.35,55.25,55.26,34186.0,39.9321,39.9321,39.86,39.8672,34186.0
2017-12-01 14:20:00,55.27,55.34,55.2,55.31,45775.0,39.8744,39.9249,39.8239,39.9033,45775.0
2017-12-01 14:30:00,55.3,55.4,55.3,55.32,45565.0,39.8961,39.9682,39.8961,39.9105,45565.0
2017-12-01 14:40:00,55.33,55.38,55.28,55.36,28990.0,39.9177,39.9538,39.8816,39.9394,28990.0
2017-12-01 14:50:00,55.35,55.44,55.32,55.44,40501.0,39.9321,39.9971,39.9105,39.9971,40501.0
2017-12-01 15:00:00,55.43,55.54,55.39,55.45,48919.0,39.9899,40.0692,39.961,40.0043,48919.0
2017-12-01 15:10:00,55.45,55.52,55.44,55.48,42106.0,40.0043,40.0548,39.9971,40.0259,42106.0
2017-12-01 15:20:00,55.48,55.52,55.43,55.46,29482.0,40.0259,40.0548,39.9899,40.0115,29482.0
2017-12-01 15:30:00,55.46,55.51,55.44,55.5,53661.0,40.0115,40.0476,39.9971,40.0404,53661.0
2017-12-01 15:40:00,55.49,55.58,55.47,55.55,148993.0,40.0331,40.0981,40.0187,40.0764,148993.0
2017-12-01 15:50:00,55.55,55.65,55.52,55.62,243778.0,40.0764,40.1486,40.0548,40.1269,243778.0
2017-12-04 09:30:00,56.0,56.13,55.72,56.13,56563.0,40.4011,40.4949,40.1991,40.4949,56563.0
2017-12-04 09:40:00,56.12,56.31,56.1,56.28,31122.0,40.4877,40.6247,40.4732,40.6031,31122.0
2017-12-04 09:50:00,56.3,56.65,56.27,56.65,61294.0,40.6175,40.87,40.5959,40.87,61294.0
2017-12-04 10:00:00,56.63,56.84,56.43,56.82,75169.0,40.8556,41.0071,40.7113,40.9927,75169.0
2017-12-04 10:10:00,56.86,56.88,56.56,56.7,56294.0,41.0215,41.036,40.8051,40.9061,56294.0
2017-12-04 10:20:00,56.69,56.77,56.53,56.58,82831.0,40.8989,40.9566,40.7835,40.8195,82831.0
2017-12-04 10:30:00,56.57,56.75,56.54,56.75,44085.0,40.8123,40.9422,40.7907,40.9422,44085.0
2017-12-04 10:40:00,56.76,56.9,56.69,56.9,36188.0,40.9494,41.0504,40.8989,41.0504,36188.0
2017-12-04 10:50:00,56.9,56.9,56.7,56.83,50615.0,41.0504,41.0504,40.9061,40.9999,50615.0
2017-12-04 11:00:00,56.85,56.93,56.8,56.85,62119.0,41.0143,41.072,40.9782,41.0143,62119.0
2017-12-04 11:10:00,56.83,56.89,56.75,56.86,15349.0,40.9999,41.0432,40.9422,41.0215,15349.0
2017-12-04 11:20:00,56.87,56.96,56.85,56.96,27099.0,41.0287,41.0937,41.0143,41.0937,27099.0
2017-12-04 11:30:00,56.95,57.05,56.89,57.01,48523.0,41.0865,41.1586,41.0432,41.1297,48523.0
2017-12-04 11:40:00,57.01,57.01,56.83,56.9,56459.0,41.1297,41.1297,40.9999,41.0504,56459.0
2017-12-04 11:50:00,56.89,57.02,56.85,57.02,33923.0,41.0432,41.137,41.0143,41.137,33923.0
2017-12-04 12:00:00,57.01,57.08,56.96,57.05,19646.0,41.1297,41.1802,41.0937,41.1586,19646.0
2017-12-04 12:10:00,57.04,57.07,56.98,57.07,23200.0,41.1514,41.173,41.1081,41.173,23200.0
2017-12-04 12:20:00,57.07,57.09,56.99,57.05,24223.0,41.173,41.1875,41.1153,41.1586,24223.0
2017-12-04 12:30:00,57.05,57.07,56.99,57.04,23668.0,41.1586,41.173,41.1153,41.1514,23668.0
2017-12-04 12:40:00,57.04,57.09,57.03,57.08,7551.0,41.1514,41.1875,41.1442,41.1802,7551.0
2017-12-04 12:50:00,57.07,57.1,57.04,57.04,11962.0,41.173,41.1947,41.1514,41.1514,11962.0
2017-12-04 13:00:00,57.05,57.08,57.04,57.08,14522.0,41.1586,41.1802,41.1514,41.1802,14522.0
2017-12-04 13:10:00,57.06,57.17,57.04,57.12,43440.0,41.1658,41.2452,41.1514,41.2091,43440.0
2017-12-04 13:20:00,57.12,57.24,57.11,57.19,44491.0,41.2091,41.2957,41.2019,41.2596,44491.0
2017-12-04 13:30:00,57.19,57.27,57.19,57.26,31354.0,41.2596,41.3173,41.2596,41.3101,31354.0
2017-12-04 13:40:00,57.26,57.28,57.22,57.26,42467.0,41.3101,41.3245,41.2813,41.3101,42467.0
2017-12-04 13:50:00,57.25,57.25,57.13,57.14,21255.0,41.3029,41.3029,41.2163,41.2235,21255.0
2017-12-04 14:00:00,57.14,57.14,56.99,57.0,25179.0,41.2235,41.2235,41.1153,41.1225,25179.0
2017-12-04 14:10:00,57.0,57.03,56.96,57.0,21877.0,41.1225,41.1442,41.0937,41.1225,21877.0
2017-12-04 14:20:00,57.0,57.05,56.96,57.04,43187.0,41.1225,41.1586,41.0937,41.1514,43187.0
2017-12-04 14:30:00,57.04,57.13,56.99,57.08,60443.0,41.1514,41.2163,41.1153,41.1802,60443.0
2017-12-04 14:40:00,57.09,57.21,57.06,57.19,48291.0,41.1875,41.274,41.1658,41.2596,48291.0
2017-12-04 14:50:00,57.2,57.28,57.18,57.24,51468.0,41.2668,41.3245,41.2524,41.2957,51468.0
2017-12-04 15:00:00,57.23,57.24,57.09,57.14,68923.0,41.2885,41.2957,41.1875,41.2235,68923.0
2017-12-04 15:10:00,57.15,57.15,57.07,57.1,51905.0,41.2308,41.2308,41.173,41.1947,51905.0
2017-12-04 15:20:00,57.1,57.21,57.09,57.13,90790.0,41.1947,41.274,41.1875,41.2163,90790.0
2017-12-04 15:30:00,57.13,57.15,57.09,57.12,89926.0,41.2163,41.2308,41.1875,41.2091,89926.0
2017-12-04 15:40:00,57.11,57.14,56.86,56.91,154238.0,41.2019,41.2235,41.0215,41.0576,154238.0
2017-12-04 15:50:00,56.9,56.93,56.87,56.88,256250.0,41.0504,41.072,41.0287,41.036,256250.0
2017-12-05 09:30:00,56.96,57.03,56.51,56.51,54682.0,41.0937,41.1442,40.769,40.769,54682.0
2017-12-05 09:40:00,56.5,56.86,56.42,56.78,63711.0,40.7618,41.0215,40.7041,40.9638,63711.0
2017-12-05 09:50:00,56.81,56.87,56.61,56.72,32105.0,40.9855,41.0287,40.8412,40.9205,32105.0
2017-12-05 10:00:00,56.7,56.9,56.62,56.77,119383.0,40.9061,41.0504,40.8484,40.9566,119383.0
2017-12-05 10:10:00,56.78,56.94,56.63,56.9,35624.0,40.9638,41.0792,40.8556,41.0504,35624.0
2017-12-05 10:20:00,56.89,56.92,56.76,56.82,16155.0,41.0432,41.0648,40.9494,40.9927,16155.0
2017-12-05 10:30:00,56.82,56.98,56.77,56.87,29688.0,40.9927,41.1081,40.9566,41.0287,29688.0
2017-12-05 10:40:00,56.91,57.06,56.89,57.06,24167.0,41.0576,41.1658,41.0432,41.1658,24167.0
2017-12-05 10:50:00,57.06,57.11,56.99,57.11,25197.0,41.1658,41.2019,41.1153,41.2019,25197.0
2017-12-05 11:00:00,57.1,57.25,57.06,57.24,33121.0,41.1947,41.3029,41.1658,41.2957,33121.0
2017-12-05 11:10:00,57.26,57.26,57.07,57.13,36800.0,41.3101,41.3101,41.173,41.2163,36800.0
2017-12-05 11:20:00,57.13,57.16,57.04,57.06,22222.0,41.2163,41.238,41.1514,41.1658,22222.0
2017-12-05 11:30:00,57.07,57.09,56.96,57.07,42779.0,41.173,41.1875,41.0937,41.173,42779.0
2017-12-05 11:40:00,57.07,57.07,56.96,57.0,58117.0,41.173,41.173,41.0937,41.1225,58117.0
2017-12-05 11:50:00,57.01,57.04,56.95,56.97,48587.0,41.1297,41.1514,41.0865,41.1009,48587.0
2017-12-05 12:00:00,57.0,57.0,56.86,56.95,15699.0,41.1225,41.1225,41.0215,41.0865,15699.0
2017-12-05 12:10:00,56.95,57.04,56.95,57.01,17838.0,41.0865,41.1514,41.0865,41.1297,17838.0
2017-12-05 12:20:00,57.01,57.05,56.98,56.99,14469.0,41.1297,41.1586,41.1081,41.1153,14469.0
2017-12-05 12:30:00,57.01,57.05,56.99,57.03,23590.0,41.1297,41.1586,41.1153,41.1442,23590.0
2017-12-05 12:40:00,57.04,57.06,57.0,57.02,9894.0,41.1514,41.1658,41.1225,41.137,9894.0
2017-12-05 12:50:00,57.02,57.17,57.02,57.17,20669.0,41.137,41.2452,41.137,41.2452,20669.0
2017-12-05 13:00:00,57.14,57.34,57.13,57.22,26364.0,41.2235,41.3678,41.2163,41.2813,26364.0
2017-12-05 13:10:00,57.23,57.25,57.14,57.23,23923.0,41.2885,41.3029,41.2235,41.2885,23923.0
2017-12-05 13:20:00,57.21,57.27,57.18,57.23,26611.0,41.274,41.3173,41.2524,41.2885,26611.0
2017-12-05 13:30:00,57.23,57.26,57.15,57.16,20947.0,41.2885,41.3101,41.2308,41.238,20947.0
2017-12-05 13:40:00,57.17,57.2,57.09,57.09,10242.0,41.2452,41.2668,41.1875,41.1875,10242.0
2017-12-05 13:50:00,57.13,57.18,57.09,57.1,24484.0,41.2163,41.2524,41.1875,41.1947,24484.0
2017-12-05 14:00:00,57.1,57.11,57.07,57.09,28499.0,41.1947,41.2019,41.173,41.1875,28499.0
2017-12-05 14:10:00,57.09,57.11,57.04,57.09,69709.0,41.1875,41.2019,41.1514,41.1875,69709.0
2017-12-05 14:20:00,57.08,57.11,57.05,57.1,24105.0,41.1802,41.2019,41.1586,41.1947,24105.0
2017-12-05 14:30:00,57.09,57.14,57.06,57.1,22620.0,41.1875,41.2235,41.1658,41.1947,22620.0
2017-12-05 14:40:00,57.09,57.14,57.06,57.07,43376.0,41.1875,41.2235,41.1658,41.173,43376.0
2017-12-05 14:50:00,57.07,57.2,56.99,57.06,50317.0,41.173,41.2668,41.1153,41.1658,50317.0
2017-12-05 15:00:00,57.08,57.1,56.96,57.05,27617.0,41.1802,41.1947,41.0937,41.1586,27617.0
2017-12-05 15:10:00,57.07,57.15,57.02,57.07,32036.0,41.173,41.2308,41.137,41.173,32036.0
2017-12-05 15:20:00,57.07,57.17,57.07,57.11,25136.0,41.173,41.2452,41.173,41.2019,25136.0
2017-12-05 15:30:00,57.1,57.16,57.04,57.07,48977.0,41.1947,41.238,41.1514,41.173,48977.0
2017-12-05 15:40:00,57.07,57.1,56.99,56.99,69058.0,41.173,41.1947,41.1153,41.1153,69058.0
2017-12-05 15:50:00,56.99,57.03,56.9,56.91,310207.0,41.1153,41.1442,41.0504,41.0576,310207.0
2017-12-06 09:30:00,56.95,57.03,56.74,57.03,45196.0,41.0865,41.1442,40.935,41.1442,45196.0
2017-12-06 09:40:00,57.03,57.25,57.0,57.06,17183.0,41.1442,41.3029,41.1225,41.1658,17183.0
2017-12-06 09:50:00,57.04,57.1,56.96,57.09,32565.0,41.1514,41.1947,41.0937,41.1875,32565.0
2017-12-06 10:00:00,57.08,57.2,56.83,56.87,45369.0,41.1802,41.2668,40.9999,41.0287,45369.0
2017-12-06 10:10:00,56.87,56.91,56.74,56.78,15760.0,41.0287,41.0576,40.935,40.9638,15760.0
2017-12-06 10:20:00,56.8,56.84,56.73,56.8,16521.0,40.9782,41.0071,40.9277,40.9782,16521.0
2017-12-06 10:30:00,56.8,56.91,56.78,56.81,13791.0,40.9782,41.0576,40.9638,40.9855,13791.0
2017-12-06 10:40:00,56.83,56.87,56.79,56.85,39391.0,40.9999,41.0287,40.971,41.0143,39391.0
2017-12-06 10:50:00,56.86,57.04,56.85,56.99,15575.0,41.0215,41.1514,41.0143,41.1153,15575.0
2017-12-06 11:00:00,56.99,57.09,56.94,56.96,45498.0,41.1153,41.1875,41.0792,41.0937,45498.0
2017-12-06 11:10:00,56.97,57.03,56.91,56.95,14282.0,41.1009,41.1442,41.0576,41.0865,14282.0
2017-12-06 11:20:00,56.96,56.98,56.85,56.85,17218.0,41.0937,41.1081,41.0143,41.0143,17218.0
2017-12-06 11:30:00,56.86,56.99,56.83,56.94,25692.0,41.0215,41.1153,40.9999,41.0792,25692.0
2017-12-06 11:40:00,56.95,57.0,56.85,56.95,9928.0,41.0865,41.1225,41.0143,41.0865,9928.0
2017-12-06 11:50:00,56.93,57.04,56.87,56.93,39679.0,41.072,41.1514,41.0287,41.072,39679.0
2017-12-06 12:00:00,56.91,57.0,56.88,56.93,15785.0,41.0576,41.1225,41.036,41.072,15785.0
2017-12-06 12:10:00,56.92,56.92,56.85,56.85,59783.0,41.0648,41.0648,41.0143,41.0143,59783.0
2017-12-06 12:20:00,56.85,56.86,56.73,56.76,40687.0,41.0143,41.0215,40.9277,40.9494,40687.0
2017-12-06 12:30:00,56.75,56.78,56.7,56.78,26033.0,40.9422,40.9638,40.9061,40.9638,26033.0
2017-12-06 12:40:00,56.77,56.8,56.69,56.76,16565.0,40.9566,40.9782,40.8989,40.9494,16565.0
2017-12-06 12:50:00,56.77,56.77,56.71,56.76,8900.0,40.9566,40.9566,40.9133,40.9494,8900.0
2017-12-06 13:00:00,56.75,56.85,56.7,56.81,32918.0,40.9422,41.0143,40.9061,40.9855,32918.0
2017-12-06 13:10:00,56.8,56.83,56.72,56.8,21324.0,40.9782,40.9999,40.9205,40.9782,21324.0
2017-12-06 13:20:00,56.79,56.84,56.75,56.8,10226.0,40.971,41.0071,40.9422,40.9782,10226.0
2017-12-06 13:30:00,56.79,56.96,56.78,56.86,10483.0,40.971,41.0937,40.9638,41.0215,10483.0
2017-12-06 13:40:00,56.9,56.93,56.86,56.91,8160.0,41.0504,41.072,41.0215,41.0576,8160.0
2017-12-06 13:50:00,56.91,56.95,56.89,56.92,18776.0,41.0576,41.0865,41.0432,41.0648,18776.0
2017-12-06 14:00:00,56.92,56.97,56.88,56.89,9911.0,41.0648,41.1009,41.036,41.0432,9911.0
2017-12-06 14:10:00,56.88,56.94,56.84,56.92,16563.0,41.036,41.0792,41.0071,41.0648,16563.0
2017-12-06 14:20:00,56.95,56.95,56.85,56.9,11915.0,41.0865,41.0865,41.0143,41.0504,11915.0
2017-12-06 14:30:00,56.9,56.91,56.83,56.9,13062.0,41.0504,41.0576,40.9999,41.0504,13062.0
2017-12-06 14:40:00,56.88,56.92,56.84,56.92,18326.0,41.036,41.0648,41.0071,41.0648,18326.0
2017-12-06 14:50:00,56.92,56.93,56.81,56.81,9568.0,41.0648,41.072,40.9855,40.9855,9568.0
2017-12-06 15:00:00,56.82,56.82,56.78,56.81,22832.0,40.9927,40.9927,40.9638,40.9855,22832.0
2017-12-06 15:10:00,56.81,56.81,56.74,56.75,22337.0,40.9855,40.9855,40.935,40.9422,22337.0
2017-12-06 15:20:00,56.74,56.82,56.72,56.8,20313.0,40.935,40.9927,40.9205,40.9782,20313.0
2017-12-06 15:30:00,56.8,56.82,56.77,56.81,36933.0,40.9782,40.9927,40.9566,40.9855,36933.0
2017-12-06 15:40:00,56.81,56.89,56.78,56.86,31443.0,40.9855,41.0432,40.9638,41.0215,31443.0
2017-12-06 15:50:00,56.86,56.88,56.78,56.81,161060.0,41.0215,41.036,40.9638,40.9855,161060.0
2017-12-07 09:30:00,56.75,56.81,56.55,56.75,20458.0,40.9422,40.9855,40.7979,40.9422,20458.0
2017-12-07 09:40:00,56.73,56.9,56.73,56.85,4697.0,40.9277,41.0504,40.9277,41.0143,4697.0
2017-12-07 09:50:00,56.89,56.92,56.81,56.9,6314.0,41.0432,41.0648,40.9855,41.0504,6314.0
2017-12-07 10:00:00,56.91,56.91,56.78,56.8,8037.0,41.0576,41.0576,40.9638,40.9782,8037.0
2017-12-07 10:10:00,56.82,56.91,56.8,56.82,9788.0,40.9927,41.0576,40.9782,40.9927,9788.0
2017-12-07 10:20:00,56.83,56.94,56.81,56.86,29851.0,40.9999,41.0792,40.9855,41.0215,29851.0
2017-12-07 10:30:00,56.87,56.99,56.86,56.89,26367.0,41.0287,41.1153,41.0215,41.0432,26367.0
2017-12-07 10:40:00,56.89,56.89,56.83,56.84,8791.0,41.0432,41.0432,40.9999,41.0071,8791.0
2017-12-07 10:50:00,56.85,56.86,56.79,56.84,31574.0,41.0143,41.0215,40.971,41.0071,31574.0
2017-12-07 11:00:00,56.84,56.92,56.83,56.87,8108.0,41.0071,41.0648,40.9999,41.0287,8108.0
2017-12-07 11:10:00,56.84,56.87,56.81,56.86,24674.0,41.0071,41.0287,40.9855,41.0215,24674.0
2017-12-07 11:20:00,56.86,56.93,56.85,56.92,9320.0,41.0215,41.072,41.0143,41.0648,9320.0
2017-12-07 11:30:00,56.93,57.1,56.93,57.09,7699.0,41.072,41.1947,41.072,41.1875,7699.0
2017-12-07 11:40:00,57.1,57.1,56.89,56.92,11392.0,41.1947,41.1947,41.0432,41.0648,11392.0
2017-12-07 11:50:00,56.9,57.01,56.86,56.86,17051.0,41.0504,41.1297,41.0215,41.0215,17051.0
2017-12-07 12:00:00,56.88,56.97,56.86,56.97,9517.0,41.036,41.1009,41.0215,41.1009,9517.0
2017-12-07 12:10:00,56.98,57.0,56.93,56.98,55843.0,41.1081,41.1225,41.072,41.1081,55843.0
2017-12-07 12:20:00,57.0,57.0,56.88,56.91,50144.0,41.1225,41.1225,41.036,41.0576,50144.0
2017-12-07 12:30:00,56.89,56.91,56.84,56.88,23053.0,41.0432,41.0576,41.0071,41.036,23053.0
2017-12-07 12:40:00,56.86,56.94,56.84,56.88,8940.0,41.0215,41.0792,41.0071,41.036,8940.0
2017-12-07 12:50:00,56.86,56.91,56.86,56.9,9215.0,41.0215,41.0576,41.0215,41.0504,9215.0
2017-12-07 13:00:00,56.91,56.93,56.87,56.88,10637.0,41.0576,41.072,41.0287,41.036,10637.0
2017-12-07 13:10:00,56.87,56.9,56.86,56.89,7104.0,41.0287,41.0504,41.0215,41.0432,7104.0
2017-12-07 13:20:00,56.91,56.92,56.85,56.9,6304.0,41.0576,41.0648,41.0143,41.0504,6304.0
2017-12-07 13:30:00,56.91,56.94,56.89,56.93,8670.0,41.0576,41.0792,41.0432,41.072,8670.0
2017-12-07 13:40:00,56.91,56.91,56.84,56.86,13534.0,41.0576,41.0576,41.0071,41.0215,13534.0
2017-12-07 13:50:00,56.87,56.87,56.81,56.84,9912.0,41.0287,41.0287,40.9855,41.0071,9912.0
2017-12-07 14:00:00,56.85,56.93,56.85,56.87,8589.0,41.0143,41.072,41.0143,41.0287,8589.0
2017-12-07 14:10:00,56.86,56.87,56.8,56.82,11492.0,41.0215,41.0287,40.9782,40.9927,11492.0
2017-12-07 14:20:00,56.84,56.84,56.78,56.83,13503.0,41.0071,41.0071,40.9638,40.9999,13503.0
2017-12-07 14:30:00,56.84,56.84,56.76,56.77,11009.0,41.0071,41.0071,40.9494,40.9566,11009.0
2017-12-07 14:40:00,56.76,56.77,56.72,56.77,13498.0,40.9494,40.9566,40.9205,40.9566,13498.0
2017-12-07 14:50:00,56.76,56.78,56.73,56.76,14898.0,40.9494,40.9638,40.9277,40.9494,14898.0
2017-12-07 15:00:00,56.76,56.84,56.76,56.77,15243.0,40.9494,41.0071,40.9494,40.9566,15243.0
2017-12-07 15:10:00,56.76,56.79,56.7,56.74,31376.0,40.9494,40.971,40.9061,40.935,31376.0
2017-12-07 15:20:00,56.74,56.77,56.69,56.77,30037.0,40.935,40.9566,40.8989,40.9566,30037.0
2017-12-07 15:30:00,56.77,56.79,56.76,56.77,33961.0,40.9566,40.971,40.9494,40.9566,33961.0
2017-12-07 15:40:00,56.77,56.79,56.72,56.74,70187.0,40.9566,40.971,40.9205,40.935,70187.0
2017-12-07 15:50:00,56.74,56.83,56.7,56.81,183383.0,40.935,40.9999,40.9061,40.9855,183383.0
2017-12-08 09:30:00,56.92,57.22,56.92,57.0,30456.0,41.0648,41.2813,41.0648,41.1225,30456.0
2017-12-08 09:40:00,56.98,57.01,56.75,56.85,16428.0,41.1081,41.1297,40.9422,41.0143,16428.0
2017-12-08 09:50:00,56.84,56.99,56.84,56.95,9754.0,41.0071,41.1153,41.0071,41.0865,9754.0
2017-12-08 10:00:00,56.92,57.0,56.78,56.78,26727.0,41.0648,41.1225,40.9638,40.9638,26727.0
2017-12-08 10:10:00,56.78,56.89,56.77,56.8,37902.0,40.9638,41.0432,40.9566,40.9782,37902.0
2017-12-08 10:20:00,56.8,56.82,56.76,56.8,11810.0,40.9782,40.9927,40.9494,40.9782,11810.0
2017-12-08 10:30:00,56.81,56.82,56.72,56.73,13046.0,40.9855,40.9927,40.9205,40.9277,13046.0
2017-12-08 10:40:00,56.73,56.83,56.7,56.74,54560.0,40.9277,40.9999,40.9061,40.935,54560.0
2017-12-08 10:50:00,56.74,56.75,56.66,56.7,14055.0,40.935,40.9422,40.8772,40.9061,14055.0
2017-12-08 11:00:00,56.7,56.78,56.69,56.72,78596.0,40.9061,40.9638,40.8989,40.9205,78596.0
2017-12-08 11:10:00,56.73,56.82,56.71,56.82,13402.0,40.9277,40.9927,40.9133,40.9927,13402.0
2017-12-08 11:20:00,56.8,56.82,56.71,56.73,22414.0,40.9782,40.9927,40.9133,40.9277,22414.0
2017-12-08 11:30:00,56.74,56.89,56.68,56.89,47577.0,40.935,41.0432,40.8917,41.0432,47577.0
2017-12-08 11:40:00,56.88,56.91,56.79,56.85,21271.0,41.036,41.0576,40.971,41.0143,21271.0
2017-12-08 11:50:00,56.86,56.88,56.8,56.8,11424.0,41.0215,41.036,40.9782,40.9782,11424.0
2017-12-08 12:00:00,56.79,56.9,56.79,56.9,8781.0,40.971,41.0504,40.971,41.0504,8781.0
2017-12-08 12:10:00,56.91,57.02,56.91,56.99,13167.0,41.0576,41.137,41.0576,41.1153,13167.0
2017-12-08 12:20:00,56.98,57.09,56.98,57.09,15593.0,41.1081,41.1875,41.1081,41.1875,15593.0
2017-12-08 12:30:00,57.08,57.09,57.03,57.05,14027.0,41.1802,41.1875,41.1442,41.1586,14027.0
2017-12-08 12:40:00,57.06,57.1,57.01,57.04,17395.0,41.1658,41.1947,41.1297,41.1514,17395.0
2017-12-08 12:50:00,57.02,57.07,57.01,57.06,10798.0,41.137,41.173,41.1297,41.1658,10798.0
2017-12-08 13:00:00,57.07,57.08,57.03,57.06,7061.0,41.173,41.1802,41.1442,41.1658,7061.0
2017-12-08 13:10:00,57.08,57.23,57.08,57.16,16336.0,41.1802,41.2885,41.1802,41.238,16336.0
2017-12-08 13:20:00,57.18,57.2,57.12,57.13,20721.0,41.2524,41.2668,41.2091,41.2163,20721.0
2017-12-08 13:30:00,57.14,57.19,57.13,57.13,30025.0,41.2235,41.2596,41.2163,41.2163,30025.0
2017-12-08 13:40:00,57.14,57.14,57.06,57.07,23199.0,41.2235,41.2235,41.1658,41.173,23199.0
2017-12-08 13:50:00,57.05,57.08,57.0,57.03,22594.0,41.1586,41.1802,41.1225,41.1442,22594.0
2017-12-08 14:00:00,57.05,57.08,57.03,57.07,14703.0,41.1586,41.1802,41.1442,41.173,14703.0
2017-12-08 14:10:00,57.05,57.05,56.94,56.96,12307.0,41.1586,41.1586,41.0792,41.0937,12307.0
2017-12-08 14:20:00,56.97,56.97,56.82,56.84,33703.0,41.1009,41.1009,40.9927,41.0071,33703.0
2017-12-08 14:30:00,56.84,56.88,56.81,56.86,56515.0,41.0071,41.036,40.9855,41.0215,56515.0
2017-12-08 14:40:00,56.85,56.87,56.83,56.84,15513.0,41.0143,41.0287,40.9999,41.0071,15513.0
2017-12-08 14:50:00,56.83,56.84,56.78,56.8,20204.0,40.9999,41.0071,40.9638,40.9782,20204.0
2017-12-08 15:00:00,56.8,56.84,56.79,56.81,24568.0,40.9782,41.0071,40.971,40.9855,24568.0
2017-12-08 15:10:00,56.82,56.85,56.78,56.81,15093.0,40.9927,41.0143,40.9638,40.9855,15093.0
2017-12-08 15:20:00,56.8,56.86,56.79,56.85,25226.0,40.9782,41.0215,40.971,41.0143,25226.0
2017-12-08 15:30:00,56.85,56.91,56.83,56.83,28760.0,41.0143,41.0576,40.9999,40.9999,28760.0
2017-12-08 15:40:00,56.84,56.85,56.75,56.76,56691.0,41.0071,41.0143,40.9422,40.9494,56691.0
2017-12-08 15:50:00,56.76,56.94,56.76,56.92,127626.0,40.9494,41.0792,40.9494,41.0648,127626.0
2017-12-11 09:30:00,56.86,56.91,56.69,56.69,25423.0,41.0215,41.0576,40.8989,40.8989,25423.0
2017-12-11 09:40:00,56.65,56.78,56.65,56.77,20747.0,40.87,40.9638,40.87,40.9566,20747.0
2017-12-11 09:50:00,56.77,56.92,56.74,56.89,16955.0,40.9566,41.0648,40.935,41.0432,16955.0
2017-12-11 10:00:00,56.9,57.03,56.88,57.03,23842.0,41.0504,41.1442,41.036,41.1442,23842.0
2017-12-11 10:10:00,57.03,57.11,57.02,57.03,127494.0,41.1442,41.2019,41.137,41.1442,127494.0
2017-12-11 10:20:00,57.02,57.27,57.0,57.22,156354.0,41.137,41.3173,41.1225,41.2813,156354.0
2017-12-11 10:30:00,57.22,57.26,57.14,57.25,40405.0,41.2813,41.3101,41.2235,41.3029,40405.0
2017-12-11 10:40:00,57.26,57.26,57.11,57.21,164259.0,41.3101,41.3101,41.2019,41.274,164259.0
2017-12-11 10:50:00,57.22,57.26,57.13,57.18,124423.0,41.2813,41.3101,41.2163,41.2524,124423.0
2017-12-11 11:00:00,57.2,57.24,56.95,57.07,91438.0,41.2668,41.2957,41.0865,41.173,91438.0
2017-12-11 11:10:00,57.05,57.17,56.99,57.17,58306.0,41.1586,41.2452,41.1153,41.2452,58306.0
2017-12-11 11:20:00,57.18,57.18,57.0,57.09,47792.0,41.2524,41.2524,41.1225,41.1875,47792.0
2017-12-11 11:30:00,57.05,57.22,57.05,57.13,17038.0,41.1586,41.2813,41.1586,41.2163,17038.0
2017-12-11 11:40:00,57.13,57.26,57.08,57.11,25771.0,41.2163,41.3101,41.1802,41.2019,25771.0
2017-12-11 11:50:00,57.13,57.14,57.06,57.08,16723.0,41.2163,41.2235,41.1658,41.1802,16723.0
2017-12-11 12:00:00,57.08,57.13,57.06,57.13,9125.0,41.1802,41.2163,41.1658,41.2163,9125.0
2017-12-11 12:10:00,57.13,57.23,57.12,57.23,11974.0,41.2163,41.2885,41.2091,41.2885,11974.0
2017-12-11 12:20:00,57.22,57.28,57.22,57.25,7495.0,41.2813,41.3245,41.2813,41.3029,7495.0
2017-12-11 12:30:00,57.25,57.27,57.23,57.25,19859.0,41.3029,41.3173,41.2885,41.3029,19859.0
2017-12-11 12:40:00,57.26,57.3,57.25,57.25,13498.0,41.3101,41.339,41.3029,41.3029,13498.0
2017-12-11 12:50:00,57.25,57.26,57.07,57.16,32012.0,41.3029,41.3101,41.173,41.238,32012.0
2017-12-11 13:00:00,57.14,57.25,57.14,57.25,34740.0,41.2235,41.3029,41.2235,41.3029,34740.0
2017-12-11 13:10:00,57.25,57.29,57.22,57.25,16247.0,41.3029,41.3318,41.2813,41.3029,16247.0
2017-12-11 13:20:00,57.24,57.25,57.2,57.23,11275.0,41.2957,41.3029,41.2668,41.2885,11275.0
2017-12-11 13:30:00,57.23,57.23,57.18,57.2,8610.0,41.2885,41.2885,41.2524,41.2668,8610.0
2017-12-11 13:40:00,57.2,57.3,57.18,57.25,33257.0,41.2668,41.339,41.2524,41.3029,33257.0
2017-12-11 13:50:00,57.24,57.3,57.23,57.26,14633.0,41.2957,41.339,41.2885,41.3101,14633.0
2017-12-11 14:00:00,57.26,57.32,57.25,57.31,20837.0,41.3101,41.3534,41.3029,41.3462,20837.0
2017-12-11 14:10:00,57.3,57.36,57.29,57.35,27777.0,41.339,41.3823,41.3318,41.375,27777.0
2017-12-11 14:20:00,57.35,57.36,57.29,57.29,10642.0,41.375,41.3823,41.3318,41.3318,10642.0
2017-12-11 14:30:00,57.28,57.33,57.24,57.3,71719.0,41.3245,41.3606,41.2957,41.339,71719.0
2017-12-11 14:40:00,57.31,57.33,57.3,57.33,46569.0,41.3462,41.3606,41.339,41.3606,46569.0
2017-12-11 14:50:00,57.33,57.43,57.31,57.34,280312.0,41.3606,41.4328,41.3462,41.3678,280312.0
2017-12-11 15:00:00,57.34,57.36,57.26,57.3,46689.0,41.3678,41.3823,41.3101,41.339,46689.0
2017-12-11 15:10:00,57.3,57.37,57.3,57.35,26498.0,41.339,41.3895,41.339,41.375,26498.0
2017-12-11 15:20:00,57.35,57.38,57.32,57.35,55121.0,41.375,41.3967,41.3534,41.375,55121.0
2017-12-11 15:30:00,57.35,57.41,57.34,57.39,41408.0,41.375,41.4183,41.3678,41.4039,41408.0
2017-12-11 15:40:00,57.39,57.41,57.34,57.37,87835.0,41.4039,41.4183,41.3678,41.3895,87835.0
2017-12-11 15:50:00,57.37,57.38,57.31,57.33,262013.0,41.3895,41.3967,41.3462,41.3606,262013.0
2017-12-12 09:30:00,57.4,57.4,57.19,57.29,26328.0,41.4111,41.4111,41.2596,41.3318,26328.0
2017-12-12 09:40:00,57.34,57.34,56.89,56.89,25834.0,41.3678,41.3678,41.0432,41.0432,25834.0
2017-12-12 09:50:00,56.92,57.06,56.88,56.98,31301.0,41.0648,41.1658,41.036,41.1081,31301.0
2017-12-12 10:00:00,56.99,57.12,56.89,56.93,69257.0,41.1153,41.2091,41.0432,41.072,69257.0
2017-12-12 10:10:00,56.93,57.14,56.88,57.1,76574.0,41.072,41.2235,41.036,41.1947,76574.0
2017-12-12 10:20:00,57.11,57.11,57.01,57.03,17951.0,41.2019,41.2019,41.1297,41.1442,17951.0
2017-12-12 10:30:00,57.04,57.04,56.99,56.99,19495.0,41.1514,41.1514,41.1153,41.1153,19495.0
2017-12-12 10:40:00,57.0,57.03,56.94,57.01,69869.0,41.1225,41.1442,41.0792,41.1297,69869.0
2017-12-12 10:50:00,57.0,57.0,56.87,56.96,28322.0,41.1225,41.1225,41.0287,41.0937,28322.0
2017-12-12 11:00:00,56.99,56.99,56.68,56.81,62551.0,41.1153,41.1153,40.8917,40.9855,62551.0
2017-12-12 11:10:00,56.82,56.96,56.75,56.82,52303.0,40.9927,41.0937,40.9422,40.9927,52303.0
2017-12-12 11:20:00,56.81,56.98,56.79,56.86,69231.0,40.9855,41.1081,40.971,41.0215,69231.0
2017-12-12 11:30:00,56.87,57.0,56.82,56.89,133628.0,41.0287,41.1225,40.9927,41.0432,133628.0
2017-12-12 11:40:00,56.89,56.93,56.79,56.85,33883.0,41.0432,41.072,40.971,41.0143,33883.0
2017-12-12 11:50:00,56.82,56.88,56.69,56.69,104843.0,40.9927,41.036,40.8989,40.8989,104843.0
2017-12-12 12:00:00,56.71,56.75,56.66,56.73,33032.0,40.9133,40.9422,40.8772,40.9277,33032.0
2017-12-12 12:10:00,56.72,56.75,56.54,56.61,48623.0,40.9205,40.9422,40.7907,40.8412,48623.0
2017-12-12 12:20:00,56.6,56.74,56.59,56.63,16277.0,40.834,40.935,40.8267,40.8556,16277.0
2017-12-12 12:30:00,56.63,56.72,56.62,56.67,16800.0,40.8556,40.9205,40.8484,40.8845,16800.0
2017-12-12 12:40:00,56.66,56.68,56.62,56.65,10896.0,40.8772,40.8917,40.8484,40.87,10896.0
2017-12-12 12:50:00,56.63,56.7,56.63,56.69,11482.0,40.8556,40.9061,40.8556,40.8989,11482.0
2017-12-12 13:00:00,56.69,56.77,56.68,56.77,23691.0,40.8989,40.9566,40.8917,40.9566,23691.0
2017-12-12 13:10:00,56.76,56.83,56.67,56.69,37212.0,40.9494,40.9999,40.8845,40.8989,37212.0
2017-12-12 13:20:00,56.69,56.74,56.62,56.64,14173.0,40.8989,40.935,40.8484,40.8628,14173.0
2017-12-12 13:30:00,56.63,56.67,56.62,56.66,12844.0,40.8556,40.8845,40.8484,40.8772,12844.0
2017-12-12 13:40:00,56.67,56.67,56.61,56.64,13071.0,40.8845,40.8845,40.8412,40.8628,13071.0
2017-12-12 13:50:00,56.63,56.64,56.6,56.62,17511.0,40.8556,40.8628,40.834,40.8484,17511.0
2017-12-12 14:00:00,56.62,56.72,56.59,56.69,30563.0,40.8484,40.9205,40.8267,40.8989,30563.0
2017-12-12 14:10:00,56.68,56.78,56.68,56.78,24768.0,40.8917,40.9638,40.8917,40.9638,24768.0
2017-12-12 14:20:00,56.8,56.8,56.73,56.79,16325.0,40.9782,40.9782,40.9277,40.971,16325.0
2017-12-12 14:30:00,56.79,56.8,56.68,56.68,21250.0,40.971,40.9782,40.8917,40.8917,21250.0
2017-12-12 14:40:00,56.68,56.7,56.63,56.65,26215.0,40.8917,40.9061,40.8556,40.87,26215.0
2017-12-12 14:50:00,56.65,56.69,56.62,56.64,20652.0,40.87,40.8989,40.8484,40.8628,20652.0
2017-12-12 15:00:00,56.64,56.74,56.63,56.71,27115.0,40.8628,40.935,40.8556,40.9133,27115.0
2017-12-12 15:10:00,56.71,56.71,56.64,56.67,22438.0,40.9133,40.9133,40.8628,40.8845,22438.0
2017-12-12 15:20:00,56.68,56.73,56.64,56.71,38054.0,40.8917,40.9277,40.8628,40.9133,38054.0
2017-12-12 15:30:00,56.71,56.72,56.64,56.67,69142.0,40.9133,40.9205,40.8628,40.8845,69142.0
2017-12-12 15:40:00,56.67,56.69,56.6,56.61,91179.0,40.8845,40.8989,40.834,40.8412,91179.0
2017-12-12 15:50:00,56.6,56.73,56.58,56.65,327997.0,40.834,40.9277,40.8195,40.87,327997.0
2017-12-13 09:30:00,56.68,56.8,56.68,56.78,22013.0,40.8917,40.9782,40.8917,40.9638,22013.0
2017-12-13 09:40:00,56.8,56.88,56.74,56.74,8899.0,40.9782,41.036,40.935,40.935,8899.0
2017-12-13 09:50:00,56.74,56.88,56.74,56.88,12641.0,40.935,41.036,40.935,41.036,12641.0
2017-12-13 10:00:00,56.87,56.88,56.82,56.86,15994.0,41.0287,41.036,40.9927,41.0215,15994.0
2017-12-13 10:10:00,56.86,56.89,56.83,56.83,13167.0,41.0215,41.0432,40.9999,40.9999,13167.0
2017-12-13 10:20:00,56.83,56.97,56.81,56.97,18118.0,40.9999,41.1009,40.9855,41.1009,18118.0
2017-12-13 10:30:00,56.97,57.0,56.86,56.9,17262.0,41.1009,41.1225,41.0215,41.0504,17262.0
2017-12-13 10:40:00,56.91,56.95,56.86,56.91,15149.0,41.0576,41.0865,41.0215,41.0576,15149.0
2017-12-13 10:50:00,56.91,56.98,56.9,56.98,15366.0,41.0576,41.1081,41.0504,41.1081,15366.0
2017-12-13 11:00:00,56.98,56.99,56.9,56.94,15894.0,41.1081,41.1153,41.0504,41.0792,15894.0
2017-12-13 11:10:00,56.93,57.04,56.92,57.04,18476.0,41.072,41.1514,41.0648,41.1514,18476.0
2017-12-13 11:20:00,57.05,57.21,57.05,57.19,45812.0,41.1586,41.274,41.1586,41.2596,45812.0
2017-12-13 11:30:00,57.2,57.2,57.01,57.03,27654.0,41.2668,41.2668,41.1297,41.1442,27654.0
2017-12-13 11:40:00,57.03,57.11,56.99,57.08,15851.0,41.1442,41.2019,41.1153,41.1802,15851.0
2017-12-13 11:50:00,57.07,57.13,57.01,57.11,13341.0,41.173,41.2163,41.1297,41.2019,13341.0
2017-12-13 12:00:00,57.09,57.09,56.99,57.02,8793.0,41.1875,41.1875,41.1153,41.137,8793.0
2017-12-13 12:10:00,57.02,57.02,56.93,56.93,4154.0,41.137,41.137,41.072,41.072,4154.0
2017-12-13 12:20:00,56.93,56.96,56.82,56.83,18253.0,41.072,41.0937,40.9927,40.9999,18253.0
2017-12-13 12:30:00,56.81,56.84,56.77,56.79,16403.0,40.9855,41.0071,40.9566,40.971,16403.0
2017-12-13 12:40:00,56.78,56.83,56.73,56.83,19211.0,40.9638,40.9999,40.9277,40.9999,19211.0
2017-12-13 12:50:00,56.84,56.89,56.83,56.86,8005.0,41.0071,41.0432,40.9999,41.0215,8005.0
2017-12-13 13:00:00,56.83,56.83,56.75,56.82,7643.0,40.9999,40.9999,40.9422,40.9927,7643.0
2017-12-13 13:10:00,56.82,56.83,56.72,56.74,12830.0,40.9927,40.9999,40.9205,40.935,12830.0
2017-12-13 13:20:00,56.76,56.77,56.7,56.77,17520.0,40.9494,40.9566,40.9061,40.9566,17520.0
2017-12-13 13:30:00,56.77,56.78,56.7,56.76,14564.0,40.9566,40.9638,40.9061,40.9494,14564.0
2017-12-13 13:40:00,56.76,56.84,56.76,56.84,7636.0,40.9494,41.0071,40.9494,41.0071,7636.0
2017-12-13 13:50:00,56.84,56.88,56.64,56.65,27071.0,41.0071,41.036,40.8628,40.87,27071.0
2017-12-13 14:00:00,56.66,56.89,56.66,56.8,50138.0,40.8772,41.0432,40.8772,40.9782,50138.0
2017-12-13 14:10:00,56.82,56.82,56.78,56.78,10819.0,40.9927,40.9927,40.9638,40.9638,10819.0
2017-12-13 14:20:00,56.77,56.79,56.69,56.72,19025.0,40.9566,40.971,40.8989,40.9205,19025.0
2017-12-13 14:30:00,56.71,56.76,56.7,56.74,20287.0,40.9133,40.9494,40.9061,40.935,20287.0
2017-12-13 14:40:00,56.73,56.76,56.7,56.76,16647.0,40.9277,40.9494,40.9061,40.9494,16647.0
2017-12-13 14:50:00,56.75,56.78,56.68,56.76,28420.0,40.9422,40.9638,40.8917,40.9494,28420.0
2017-12-13 15:00:00,56.77,56.77,56.62,56.63,38293.0,40.9566,40.9566,40.8484,40.8556,38293.0
2017-12-13 15:10:00,56.63,56.64,56.51,56.54,72899.0,40.8556,40.8628,40.769,40.7907,72899.0
2017-12-13 15:20:00,56.55,56.69,56.53,56.58,59976.0,40.7979,40.8989,40.7835,40.8195,59976.0
2017-12-13 15:30:00,56.57,56.67,56.55,56.67,41701.0,40.8123,40.8845,40.7979,40.8845,41701.0
2017-12-13 15:40:00,56.66,56.66,56.58,56.62,49196.0,40.8772,40.8772,40.8195,40.8484,49196.0
2017-12-13 15:50:00,56.62,56.62,56.47,56.5,192227.0,40.8484,40.8484,40.7402,40.7618,192227.0
2017-12-14 09:30:00,56.48,56.5,56.3,56.48,36894.0,40.7474,40.7618,40.6175,40.7474,36894.0
2017-12-14 09:40:00,56.49,56.7,56.49,56.6,96642.0,40.7546,40.9061,40.7546,40.834,96642.0
2017-12-14 09:50:00,56.61,56.68,56.52,56.68,127875.0,40.8412,40.8917,40.7762,40.8917,127875.0
2017-12-14 10:00:00,56.67,56.73,56.52,56.56,21034.0,40.8845,40.9277,40.7762,40.8051,21034.0
2017-12-14 10:10:00,56.55,56.6,56.44,56.47,15149.0,40.7979,40.834,40.7185,40.7402,15149.0
2017-12-14 10:20:00,56.44,56.45,56.35,56.4,21404.0,40.7185,40.7257,40.6536,40.6897,21404.0
2017-12-14 10:30:00,56.41,56.48,56.41,56.46,16235.0,40.6969,40.7474,40.6969,40.733,16235.0
2017-12-14 10:40:00,56.46,56.51,56.45,56.5,15813.0,40.733,40.769,40.7257,40.7618,15813.0
2017-12-14 10:50:00,56.49,56.49,56.41,56.43,18508.0,40.7546,40.7546,40.6969,40.7113,18508.0
2017-12-14 11:00:00,56.41,56.42,56.25,56.26,20524.0,40.6969,40.7041,40.5814,40.5887,20524.0
2017-12-14 11:10:00,56.26,56.27,56.17,56.2,20940.0,40.5887,40.5959,40.5237,40.5454,20940.0
2017-12-14 11:20:00,56.2,56.2,56.07,56.14,22702.0,40.5454,40.5454,40.4516,40.5021,22702.0
2017-12-14 11:30:00,56.17,56.17,56.1,56.1,10782.0,40.5237,40.5237,40.4732,40.4732,10782.0
2017-12-14 11:40:00,56.12,56.2,56.11,56.2,14414.0,40.4877,40.5454,40.4804,40.5454,14414.0
2017-12-14 11:50:00,56.19,56.28,56.16,56.24,13375.0,40.5382,40.6031,40.5165,40.5742,13375.0
2017-12-14 12:00:00,56.24,56.25,56.16,56.17,9977.0,40.5742,40.5814,40.5165,40.5237,9977.0
2017-12-14 12:10:00,56.17,56.17,56.01,56.07,33304.0,40.5237,40.5237,40.4083,40.4516,33304.0
2017-12-14 12:20:00,56.06,56.08,55.93,55.93,20577.0,40.4444,40.4588,40.3506,40.3506,20577.0
2017-12-14 12:30:00,55.94,56.0,55.81,55.81,44055.0,40.3578,40.4011,40.264,40.264,44055.0
2017-12-14 12:40:00,55.82,55.91,55.82,55.86,21577.0,40.2712,40.3362,40.2712,40.3001,21577.0
2017-12-14 12:50:00,55.86,55.86,55.71,55.71,35712.0,40.3001,40.3001,40.1919,40.1919,35712.0
2017-12-14 13:00:00,55.72,55.77,55.68,55.72,76099.0,40.1991,40.2352,40.1702,40.1991,76099.0
2017-12-14 13:10:00,55.71,55.71,55.54,55.66,51959.0,40.1919,40.1919,40.0692,40.1558,51959.0
2017-12-14 13:20:00,55.68,55.71,55.65,55.69,27459.0,40.1702,40.1919,40.1486,40.1774,27459.0
2017-12-14 13:30:00,55.69,55.69,55.59,55.6,31188.0,40.1774,40.1774,40.1053,40.1125,31188.0
2017-12-14 13:40:00,55.6,55.65,55.56,55.65,20187.0,40.1125,40.1486,40.0836,40.1486,20187.0
2017-12-14 13:50:00,55.65,55.65,55.55,55.58,28008.0,40.1486,40.1486,40.0764,40.0981,28008.0
2017-12-14 14:00:00,55.58,55.68,55.57,55.65,21591.0,40.0981,40.1702,40.0909,40.1486,21591.0
2017-12-14 14:10:00,55.65,55.76,55.64,55.75,22888.0,40.1486,40.2279,40.1414,40.2207,22888.0
2017-12-14 14:20:00,55.74,55.74,55.45,55.45,35259.0,40.2135,40.2135,40.0043,40.0043,35259.0
2017-12-14 14:30:00,55.45,55.48,55.3,55.33,81809.0,40.0043,40.0259,39.8961,39.9177,81809.0
2017-12-14 14:40:00,55.33,55.38,55.29,55.34,49039.0,39.9177,39.9538,39.8889,39.9249,49039.0
2017-12-14 14:50:00,55.35,55.44,55.35,55.4,36845.0,39.9321,39.9971,39.9321,39.9682,36845.0
2017-12-14 15:00:00,55.39,55.4,55.31,55.35,48634.0,39.961,39.9682,39.9033,39.9321,48634.0
2017-12-14 15:10:00,55.35,55.42,55.34,55.34,43603.0,39.9321,39.9826,39.9249,39.9249,43603.0
2017-12-14 15:20:00,55.34,55.4,55.34,55.35,40951.0,39.9249,39.9682,39.9249,39.9321,40951.0
2017-12-14 15:30:00,55.35,55.4,55.34,55.39,41036.0,39.9321,39.9682,39.9249,39.961,41036.0
2017-12-14 15:40:00,55.39,55.39,55.25,55.26,95858.0,39.961,39.961,39.86,39.8672,95858.0
2017-12-14 15:50:00,55.25,55.25,55.18,55.21,315260.0,39.86,39.86,39.8095,39.8311,315260.0
2017-12-15 09:30:00,55.77,56.33,55.77,55.9,612315.0,40.2352,40.6392,40.2352,40.3289,612315.0
2017-12-15 09:40:00,55.9,56.05,55.8,56.03,44878.0,40.3289,40.4372,40.2568,40.4227,44878.0
2017-12-15 09:50:00,56.03,56.26,56.02,56.2,54526.0,40.4227,40.5887,40.4155,40.5454,54526.0
2017-12-15 10:00:00,56.18,56.23,55.99,56.0,106748.0,40.5309,40.567,40.3939,40.4011,106748.0
2017-12-15 10:10:00,56.0,56.3,55.9,56.23,94617.0,40.4011,40.6175,40.3289,40.567,94617.0
2017-12-15 10:20:00,56.23,56.24,56.05,56.11,206320.0,40.567,40.5742,40.4372,40.4804,206320.0
2017-12-15 10:30:00,56.1,56.13,56.0,56.03,62390.0,40.4732,40.4949,40.4011,40.4227,62390.0
2017-12-15 10:40:00,56.03,56.16,56.03,56.09,71382.0,40.4227,40.5165,40.4227,40.466,71382.0
2017-12-15 10:50:00,56.08,56.12,55.92,55.99,46307.0,40.4588,40.4877,40.3434,40.3939,46307.0
2017-12-15 11:00:00,55.98,56.2,55.98,56.16,31875.0,40.3867,40.5454,40.3867,40.5165,31875.0
2017-12-15 11:10:00,56.16,56.33,56.15,56.32,33249.0,40.5165,40.6392,40.5093,40.6319,33249.0
2017-12-15 11:20:00,56.32,56.42,56.29,56.42,34314.0,40.6319,40.7041,40.6103,40.7041,34314.0
2017-12-15 11:30:00,56.41,56.46,56.3,56.3,30976.0,40.6969,40.733,40.6175,40.6175,30976.0
2017-12-15 11:40:00,56.3,56.33,56.23,56.23,15369.0,40.6175,40.6392,40.567,40.567,15369.0
2017-12-15 11:50:00,56.24,56.29,56.15,56.22,29393.0,40.5742,40.6103,40.5093,40.5598,29393.0
2017-12-15 12:00:00,56.22,56.22,56.09,56.11,20794.0,40.5598,40.5598,40.466,40.4804,20794.0
2017-12-15 12:10:00,56.11,56.12,55.9,55.93,26655.0,40.4804,40.4877,40.3289,40.3506,26655.0
2017-12-15 12:20:00,55.94,56.03,55.92,56.03,22536.0,40.3578,40.4227,40.3434,40.4227,22536.0
2017-12-15 12:30:00,56.02,56.06,55.95,55.98,15093.0,40.4155,40.4444,40.365,40.3867,15093.0
2017-12-15 12:40:00,55.99,56.05,55.98,56.04,26686.0,40.3939,40.4372,40.3867,40.4299,26686.0
2017-12-15 12:50:00,56.01,56.11,55.99,56.11,24916.0,40.4083,40.4804,40.3939,40.4804,24916.0
2017-12-15 13:00:00,56.11,56.15,56.1,56.15,16901.0,40.4804,40.5093,40.4732,40.5093,16901.0
2017-12-15 13:10:00,56.16,56.19,56.13,56.17,13690.0,40.5165,40.5382,40.4949,40.5237,13690.0
2017-12-15 13:20:00,56.17,56.25,56.17,56.25,30712.0,40.5237,40.5814,40.5237,40.5814,30712.0
2017-12-15 13:30:00,56.25,56.25,56.14,56.2,19920.0,40.5814,40.5814,40.5021,40.5454,19920.0
2017-12-15 13:40:00,56.19,56.34,56.18,56.32,22528.0,40.5382,40.6464,40.5309,40.6319,22528.0
2017-12-15 13:50:00,56.33,56.39,56.32,56.37,29432.0,40.6392,40.6825,40.6319,40.668,29432.0
2017-12-15 14:00:00,56.37,56.46,56.34,56.35,19313.0,40.668,40.733,40.6464,40.6536,19313.0
2017-12-15 14:10:00,56.36,56.41,56.31,56.38,24780.0,40.6608,40.6969,40.6247,40.6752,24780.0
2017-12-15 14:20:00,56.38,56.38,56.29,56.3,18253.0,40.6752,40.6752,40.6103,40.6175,18253.0
2017-12-15 14:30:00,56.29,56.31,56.28,56.3,18886.0,40.6103,40.6247,40.6031,40.6175,18886.0
2017-12-15 14:40:00,56.29,56.34,56.28,56.3,36246.0,40.6103,40.6464,40.6031,40.6175,36246.0
2017-12-15 14:50:00,56.3,56.34,56.28,56.32,30192.0,40.6175,40.6464,40.6031,40.6319,30192.0
2017-12-15 15:00:00,56.33,56.33,56.25,56.26,29131.0,40.6392,40.6392,40.5814,40.5887,29131.0
2017-12-15 15:10:00,56.26,56.31,56.25,56.3,21274.0,40.5887,40.6247,40.5814,40.6175,21274.0
2017-12-15 15:20:00,56.3,56.31,56.23,56.23,41198.0,40.6175,40.6247,40.567,40.567,41198.0
2017-12-15 15:30:00,56.23,56.24,56.13,56.18,102115.0,40.567,40.5742,40.4949,40.5309,102115.0
2017-12-15 15:40:00,56.17,56.18,55.94,56.03,161111.0,40.5237,40.5309,40.3578,40.4227,161111.0
2017-12-15 15:50:00,56.04,56.27,55.98,56.25,548222.0,40.4299,40.5959,40.3867,40.5814,548222.0
2017-12-18 09:30:00,56.63,56.83,56.55,56.81,41685.0,40.8556,40.9999,40.7979,40.9855,41685.0
2017-12-18 09:40:00,56.78,56.81,56.61,56.67,20869.0,40.9638,40.9855,40.8412,40.8845,20869.0
2017-12-18 09:50:00,56.67,56.85,56.62,56.83,35959.0,40.8845,41.0143,40.8484,40.9999,35959.0
2017-12-18 10:00:00,56.83,56.97,56.75,56.87,70673.0,40.9999,41.1009,40.9422,41.0287,70673.0
2017-12-18 10:10:00,56.87,56.95,56.83,56.88,50454.0,41.0287,41.0865,40.9999,41.036,50454.0
2017-12-18 10:20:00,56.89,56.9,56.81,56.87,32411.0,41.0432,41.0504,40.9855,41.0287,32411.0
2017-12-18 10:30:00,56.83,56.91,56.83,56.85,48465.0,40.9999,41.0576,40.9999,41.0143,48465.0
2017-12-18 10:40:00,56.84,57.07,56.83,57.03,36845.0,41.0071,41.173,40.9999,41.1442,36845.0
2017-12-18 10:50:00,57.03,57.08,56.99,57.07,32601.0,41.1442,41.1802,41.1153,41.173,32601.0
2017-12-18 11:00:00,57.07,57.13,56.96,57.1,32145.0,41.173,41.2163,41.0937,41.1947,32145.0
2017-12-18 11:10:00,57.1,57.11,56.99,57.0,18838.0,41.1947,41.2019,41.1153,41.1225,18838.0
2017-12-18 11:20:00,57.02,57.1,57.0,57.07,24006.0,41.137,41.1947,41.1225,41.173,24006.0
2017-12-18 11:30:00,57.06,57.07,56.96,56.99,30209.0,41.1658,41.173,41.0937,41.1153,30209.0
2017-12-18 11:40:00,56.99,57.05,56.92,57.05,32952.0,41.1153,41.1586,41.0648,41.1586,32952.0
2017-12-18 11:50:00,57.03,57.09,56.98,57.07,48894.0,41.1442,41.1875,41.1081,41.173,48894.0
2017-12-18 12:00:00,57.06,57.2,57.06,57.13,95471.0,41.1658,41.2668,41.1658,41.2163,95471.0
2017-12-18 12:10:00,57.14,57.18,57.05,57.18,63002.0,41.2235,41.2524,41.1586,41.2524,63002.0
2017-12-18 12:20:00,57.18,57.27,57.16,57.23,62443.0,41.2524,41.3173,41.238,41.2885,62443.0
2017-12-18 12:30:00,57.23,57.26,57.22,57.25,34683.0,41.2885,41.3101,41.2813,41.3029,34683.0
2017-12-18 12:40:00,57.25,57.27,57.18,57.25,28313.0,41.3029,41.3173,41.2524,41.3029,28313.0
2017-12-18 12:50:00,57.25,57.27,57.22,57.25,25672.0,41.3029,41.3173,41.2813,41.3029,25672.0
2017-12-18 13:00:00,57.25,57.27,57.23,57.26,23276.0,41.3029,41.3173,41.2885,41.3101,23276.0
2017-12-18 13:10:00,57.26,57.27,57.12,57.12,34302.0,41.3101,41.3173,41.2091,41.2091,34302.0
2017-12-18 13:20:00,57.13,57.21,57.12,57.19,26248.0,41.2163,41.274,41.2091,41.2596,26248.0
2017-12-18 13:30:00,57.2,57.22,57.09,57.09,60845.0,41.2668,41.2813,41.1875,41.1875,60845.0
2017-12-18 13:40:00,57.1,57.19,57.06,57.19,96340.0,41.1947,41.2596,41.1658,41.2596,96340.0
2017-12-18 13:50:00,57.2,57.34,57.2,57.29,74024.0,41.2668,41.3678,41.2668,41.3318,74024.0
2017-12-18 14:00:00,57.32,57.37,57.29,57.34,37751.0,41.3534,41.3895,41.3318,41.3678,37751.0
2017-12-18 14:10:00,57.35,57.37,57.24,57.34,140803.0,41.375,41.3895,41.2957,41.3678,140803.0
2017-12-18 14:20:00,57.34,57.37,57.33,57.33,61285.0,41.3678,41.3895,41.3606,41.3606,61285.0
2017-12-18 14:30:00,57.33,57.41,57.32,57.4,83114.0,41.3606,41.4183,41.3534,41.4111,83114.0
2017-12-18 14:40:00,57.39,57.44,57.35,57.43,52826.0,41.4039,41.44,41.375,41.4328,52826.0
2017-12-18 14:50:00,57.43,57.52,57.41,57.51,35591.0,41.4328,41.4977,41.4183,41.4905,35591.0
2017-12-18 15:00:00,57.5,57.54,57.4,57.47,63592.0,41.4833,41.5121,41.4111,41.4616,63592.0
2017-12-18 15:10:00,57.47,57.56,57.43,57.5,68598.0,41.4616,41.5265,41.4328,41.4833,68598.0
2017-12-18 15:20:00,57.51,57.55,57.48,57.5,82617.0,41.4905,41.5193,41.4688,41.4833,82617.0
2017-12-18 15:30:00,57.5,57.54,57.47,57.53,100436.0,41.4833,41.5121,41.4616,41.5049,100436.0
2017-12-18 15:40:00,57.53,57.57,57.44,57.44,142778.0,41.5049,41.5338,41.44,41.44,142778.0
2017-12-18 15:50:00,57.44,57.46,57.38,57.41,322830.0,41.44,41.4544,41.3967,41.4183,322830.0
2017-12-19 09:30:00,57.48,58.05,57.46,57.92,101860.0,41.4688,41.8801,41.4544,41.7863,101860.0
2017-12-19 09:40:00,57.92,57.98,57.84,57.96,22458.0,41.7863,41.8296,41.7285,41.8151,22458.0
2017-12-19 09:50:00,57.98,58.07,57.96,58.07,26797.0,41.8296,41.8945,41.8151,41.8945,26797.0
2017-12-19 10:00:00,58.05,58.12,57.99,58.06,61811.0,41.8801,41.9306,41.8368,41.8873,61811.0
2017-12-19 10:10:00,58.06,58.07,57.98,58.04,59963.0,41.8873,41.8945,41.8296,41.8728,59963.0
2017-12-19 10:20:00,58.04,58.06,57.99,58.05,37072.0,41.8728,41.8873,41.8368,41.8801,37072.0
2017-12-19 10:30:00,58.03,58.14,58.0,58.14,56755.0,41.8656,41.945,41.844,41.945,56755.0
2017-12-19 10:40:00,58.15,58.18,58.06,58.15,42778.0,41.9522,41.9738,41.8873,41.9522,42778.0
2017-12-19 10:50:00,58.15,58.21,58.1,58.12,41329.0,41.9522,41.9955,41.9161,41.9306,41329.0
2017-12-19 11:00:00,58.13,58.19,58.09,58.1,23511.0,41.9378,41.9811,41.9089,41.9161,23511.0
2017-12-19 11:10:00,58.1,58.16,58.05,58.08,54227.0,41.9161,41.9594,41.8801,41.9017,54227.0
2017-12-19 11:20:00,58.08,58.08,57.97,57.98,30162.0,41.9017,41.9017,41.8223,41.8296,30162.0
2017-12-19 11:30:00,57.98,58.0,57.89,57.93,42156.0,41.8296,41.844,41.7646,41.7935,42156.0
2017-12-19 11:40:00,57.93,57.94,57.87,57.91,44501.0,41.7935,41.8007,41.7502,41.7791,44501.0
2017-12-19 11:50:00,57.92,57.99,57.86,57.88,29597.0,41.7863,41.8368,41.743,41.7574,29597.0
2017-12-19 12:00:00,57.88,57.91,57.85,57.9,33212.0,41.7574,41.7791,41.7358,41.7718,33212.0
2017-12-19 12:10:00,57.9,57.92,57.86,57.9,43384.0,41.7718,41.7863,41.743,41.7718,43384.0
2017-12-19 12:20:00,57.91,57.92,57.85,57.9,19965.0,41.7791,41.7863,41.7358,41.7718,19965.0
2017-12-19 12:30:00,57.9,57.91,57.8,57.85,36866.0,41.7718,41.7791,41.6997,41.7358,36866.0
2017-12-19 12:40:00,57.86,57.86,57.74,57.83,49402.0,41.743,41.743,41.6564,41.7213,49402.0
2017-12-19 12:50:00,57.84,57.92,57.81,57.91,42329.0,41.7285,41.7863,41.7069,41.7791,42329.0
2017-12-19 13:00:00,57.91,57.97,57.85,57.85,59419.0,41.7791,41.8223,41.7358,41.7358,59419.0
2017-12-19 13:10:00,57.86,57.88,57.82,57.82,14959.0,41.743,41.7574,41.7141,41.7141,14959.0
2017-12-19 13:20:00,57.82,57.82,57.77,57.8,44619.0,41.7141,41.7141,41.678,41.6997,44619.0
2017-12-19 13:30:00,57.8,57.81,57.77,57.79,39016.0,41.6997,41.7069,41.678,41.6925,39016.0
2017-12-19 13:40:00,57.79,57.8,57.76,57.8,67966.0,41.6925,41.6997,41.6708,41.6997,67966.0
2017-12-19 13:50:00,57.8,57.8,57.76,57.78,42357.0,41.6997,41.6997,41.6708,41.6853,42357.0
2017-12-19 14:00:00,57.79,57.83,57.78,57.8,29945.0,41.6925,41.7213,41.6853,41.6997,29945.0
2017-12-19 14:10:00,57.8,57.83,57.79,57.8,44411.0,41.6997,41.7213,41.6925,41.6997,44411.0
2017-12-19 14:20:00,57.8,57.81,57.79,57.8,27438.0,41.6997,41.7069,41.6925,41.6997,27438.0
2017-12-19 14:30:00,57.8,57.83,57.76,57.79,60755.0,41.6997,41.7213,41.6708,41.6925,60755.0
2017-12-19 14:40:00,57.8,57.81,57.79,57.8,27269.0,41.6997,41.7069,41.6925,41.6997,27269.0
2017-12-19 14:50:00,57.8,57.81,57.76,57.76,47167.0,41.6997,41.7069,41.6708,41.6708,47167.0
2017-12-19 15:00:00,57.77,57.79,57.75,57.76,120358.0,41.678,41.6925,41.6636,41.6708,120358.0
2017-12-19 15:10:00,57.76,57.79,57.75,57.77,108098.0,41.6708,41.6925,41.6636,41.678,108098.0
2017-12-19 15:20:00,57.77,57.79,57.75,57.76,43106.0,41.678,41.6925,41.6636,41.6708,43106.0
2017-12-19 15:30:00,57.77,57.82,57.76,57.82,64367.0,41.678,41.7141,41.6708,41.7141,64367.0
2017-12-19 15:40:00,57.81,57.91,57.77,57.88,129158.0,41.7069,41.7791,41.678,41.7574,129158.0
2017-12-19 15:50:00,57.88,57.95,57.74,57.76,262364.0,41.7574,41.8079,41.6564,41.6708,262364.0
2017-12-20 09:30:00,58.05,58.15,57.88,57.93,82064.0,41.8801,41.9522,41.7574,41.7935,82064.0
2017-12-20 09:40:00,57.91,58.0,57.84,57.98,49153.0,41.7791,41.844,41.7285,41.8296,49153.0
2017-12-20 09:50:00,58.01,58.07,57.96,58.06,55957.0,41.8512,41.8945,41.8151,41.8873,55957.0
2017-12-20 10:00:00,58.09,58.18,58.06,58.15,22961.0,41.9089,41.9738,41.8873,41.9522,22961.0
2017-12-20 10:10:00,58.15,58.15,57.97,58.0,23607.0,41.9522,41.9522,41.8223,41.844,23607.0
2017-12-20 10:20:00,57.99,58.02,57.86,57.93,35689.0,41.8368,41.8584,41.743,41.7935,35689.0
2017-12-20 10:30:00,57.91,58.03,57.9,57.92,66364.0,41.7791,41.8656,41.7718,41.7863,66364.0
2017-12-20 10:40:00,57.89,57.96,57.88,57.92,25101.0,41.7646,41.8151,41.7574,41.7863,25101.0
2017-12-20 10:50:00,57.92,58.01,57.85,58.01,19219.0,41.7863,41.8512,41.7358,41.8512,19219.0
2017-12-20 11:00:00,57.99,58.12,57.96,58.09,21808.0,41.8368,41.9306,41.8151,41.9089,21808.0
2017-12-20 11:10:00,58.08,58.11,57.98,57.98,15600.0,41.9017,41.9233,41.8296,41.8296,15600.0
2017-12-20 11:20:00,57.95,58.07,57.93,58.05,90137.0,41.8079,41.8945,41.7935,41.8801,90137.0
2017-12-20 11:30:00,58.05,58.11,58.04,58.1,32947.0,41.8801,41.9233,41.8728,41.9161,32947.0
2017-12-20 11:40:00,58.1,58.11,58.05,58.08,15752.0,41.9161,41.9233,41.8801,41.9017,15752.0
2017-12-20 11:50:00,58.07,58.08,58.05,58.05,22366.0,41.8945,41.9017,41.8801,41.8801,22366.0
2017-12-20 12:00:00,58.05,58.08,58.03,58.06,18423.0,41.8801,41.9017,41.8656,41.8873,18423.0
2017-12-20 12:10:00,58.06,58.1,58.03,58.06,24169.0,41.8873,41.9161,41.8656,41.8873,24169.0
2017-12-20 12:20:00,58.06,58.08,58.0,58.04,26716.0,41.8873,41.9017,41.844,41.8728,26716.0
2017-12-20 12:30:00,58.04,58.06,57.97,57.99,32844.0,41.8728,41.8873,41.8223,41.8368,32844.0
2017-12-20 12:40:00,58.0,58.06,58.0,58.06,12377.0,41.844,41.8873,41.844,41.8873,12377.0
2017-12-20 12:50:00,58.06,58.06,57.98,57.98,19257.0,41.8873,41.8873,41.8296,41.8296,19257.0
2017-12-20 13:00:00,57.98,58.01,57.97,58.01,11897.0,41.8296,41.8512,41.8223,41.8512,11897.0
2017-12-20 13:10:00,58.02,58.07,58.01,58.05,18071.0,41.8584,41.8945,41.8512,41.8801,18071.0
2017-12-20 13:20:00,58.05,58.07,58.04,58.06,14400.0,41.8801,41.8945,41.8728,41.8873,14400.0
2017-12-20 13:30:00,58.04,58.06,58.01,58.02,17877.0,41.8728,41.8873,41.8512,41.8584,17877.0
2017-12-20 13:40:00,58.01,58.03,58.0,58.02,18560.0,41.8512,41.8656,41.844,41.8584,18560.0
2017-12-20 13:50:00,58.02,58.02,57.88,57.88,50427.0,41.8584,41.8584,41.7574,41.7574,50427.0
2017-12-20 14:00:00,57.88,57.95,57.88,57.95,17216.0,41.7574,41.8079,41.7574,41.8079,17216.0
2017-12-20 14:10:00,57.95,57.97,57.93,57.95,50269.0,41.8079,41.8223,41.7935,41.8079,50269.0
2017-12-20 14:20:00,57.96,58.03,57.95,57.99,23363.0,41.8151,41.8656,41.8079,41.8368,23363.0
2017-12-20 14:30:00,57.99,58.01,57.94,58.0,21335.0,41.8368,41.8512,41.8007,41.844,21335.0
2017-12-20 14:40:00,58.0,58.03,57.98,58.02,25346.0,41.844,41.8656,41.8296,41.8584,25346.0
2017-12-20 14:50:00,58.02,58.05,57.99,58.04,25853.0,41.8584,41.8801,41.8368,41.8728,25853.0
2017-12-20 15:00:00,58.05,58.05,57.99,58.0,24564.0,41.8801,41.8801,41.8368,41.844,24564.0
2017-12-20 15:10:00,58.0,58.03,57.95,58.02,30003.0,41.844,41.8656,41.8079,41.8584,30003.0
2017-12-20 15:20:00,58.01,58.02,57.97,57.97,39138.0,41.8512,41.8584,41.8223,41.8223,39138.0
2017-12-20 15:30:00,57.98,58.03,57.95,58.03,50591.0,41.8296,41.8656,41.8079,41.8656,50591.0
2017-12-20 15:40:00,58.04,58.08,58.02,58.05,90821.0,41.8728,41.9017,41.8584,41.8801,90821.0
2017-12-20 15:50:00,58.05,58.06,57.94,57.97,213662.0,41.8801,41.8873,41.8007,41.8223,213662.0
2017-12-21 09:30:00,58.02,58.1,57.82,57.85,34743.0,41.8584,41.9161,41.7141,41.7358,34743.0
2017-12-21 09:40:00,57.85,57.95,57.8,57.88,5472.0,41.7358,41.8079,41.6997,41.7574,5472.0
2017-12-21 09:50:00,57.86,58.01,57.85,57.99,12927.0,41.743,41.8512,41.7358,41.8368,12927.0
2017-12-21 10:00:00,57.96,58.01,57.9,57.96,14406.0,41.8151,41.8512,41.7718,41.8151,14406.0
2017-12-21 10:10:00,57.97,57.99,57.65,57.71,84824.0,41.8223,41.8368,41.5915,41.6348,84824.0
2017-12-21 10:20:00,57.72,57.81,57.67,57.74,25657.0,41.642,41.7069,41.6059,41.6564,25657.0
2017-12-21 10:30:00,57.74,57.88,57.73,57.8,17340.0,41.6564,41.7574,41.6492,41.6997,17340.0
2017-12-21 10:40:00,57.79,57.83,57.7,57.71,12461.0,41.6925,41.7213,41.6275,41.6348,12461.0
2017-12-21 10:50:00,57.71,57.78,57.69,57.72,15898.0,41.6348,41.6853,41.6203,41.642,15898.0
2017-12-21 11:00:00,57.72,57.72,57.61,57.66,19156.0,41.642,41.642,41.5626,41.5987,19156.0
2017-12-21 11:10:00,57.66,57.66,57.57,57.57,11090.0,41.5987,41.5987,41.5338,41.5338,11090.0
2017-12-21 11:20:00,57.55,57.58,57.51,57.55,28038.0,41.5193,41.541,41.4905,41.5193,28038.0
2017-12-21 11:30:00,57.55,57.75,57.54,57.69,29952.0,41.5193,41.6636,41.5121,41.6203,29952.0
2017-12-21 11:40:00,57.68,57.78,57.67,57.74,21219.0,41.6131,41.6853,41.6059,41.6564,21219.0
2017-12-21 11:50:00,57.75,57.81,57.69,57.75,20414.0,41.6636,41.7069,41.6203,41.6636,20414.0
2017-12-21 12:00:00,57.75,57.76,57.71,57.75,9711.0,41.6636,41.6708,41.6348,41.6636,9711.0
2017-12-21 12:10:00,57.74,57.75,57.7,57.72,13675.0,41.6564,41.6636,41.6275,41.642,13675.0
2017-12-21 12:20:00,57.73,57.75,57.7,57.71,12743.0,41.6492,41.6636,41.6275,41.6348,12743.0
2017-12-21 12:30:00,57.71,57.72,57.68,57.7,15784.0,41.6348,41.642,41.6131,41.6275,15784.0
2017-12-21 12:40:00,57.7,57.7,57.65,57.69,11558.0,41.6275,41.6275,41.5915,41.6203,11558.0
2017-12-21 12:50:00,57.69,57.79,57.64,57.77,35750.0,41.6203,41.6925,41.5843,41.678,35750.0
2017-12-21 13:00:00,57.78,57.81,57.7,57.76,10496.0,41.6853,41.7069,41.6275,41.6708,10496.0
2017-12-21 13:10:00,57.75,57.76,57.72,57.73,8685.0,41.6636,41.6708,41.642,41.6492,8685.0
2017-12-21 13:20:00,57.72,57.75,57.72,57.74,10997.0,41.642,41.6636,41.642,41.6564,10997.0
2017-12-21 13:30:00,57.73,57.81,57.69,57.79,16866.0,41.6492,41.7069,41.6203,41.6925,16866.0
2017-12-21 13:40:00,57.79,57.81,57.7,57.75,13175.0,41.6925,41.7069,41.6275,41.6636,13175.0
2017-12-21 13:50:00,57.74,57.74,57.66,57.66,15013.0,41.6564,41.6564,41.5987,41.5987,15013.0
2017-12-21 14:00:00,57.68,57.71,57.59,57.63,14753.0,41.6131,41.6348,41.5482,41.577,14753.0
2017-12-21 14:10:00,57.63,57.65,57.55,57.62,26968.0,41.577,41.5915,41.5193,41.5698,26968.0
2017-12-21 14:20:00,57.59,57.62,57.55,57.6,13574.0,41.5482,41.5698,41.5193,41.5554,13574.0
2017-12-21 14:30:00,57.6,57.62,57.58,57.61,15555.0,41.5554,41.5698,41.541,41.5626,15555.0
2017-12-21 14:40:00,57.61,57.63,57.58,57.59,21513.0,41.5626,41.577,41.541,41.5482,21513.0
2017-12-21 14:50:00,57.59,57.64,57.58,57.63,23352.0,41.5482,41.5843,41.541,41.577,23352.0
2017-12-21 15:00:00,57.63,57.66,57.61,57.64,21410.0,41.577,41.5987,41.5626,41.5843,21410.0
2017-12-21 15:10:00,57.63,57.63,57.55,57.58,29128.0,41.577,41.577,41.5193,41.541,29128.0
2017-12-21 15:20:00,57.59,57.63,57.57,57.59,24928.0,41.5482,41.577,41.5338,41.5482,24928.0
2017-12-21 15:30:00,57.59,57.62,57.58,57.61,29378.0,41.5482,41.5698,41.541,41.5626,29378.0
2017-12-21 15:40:00,57.61,57.61,57.5,57.52,75392.0,41.5626,41.5626,41.4833,41.4977,75392.0
2017-12-21 15:50:00,57.51,57.51,57.43,57.48,172461.0,41.4905,41.4905,41.4328,41.4688,172461.0
2017-12-22 09:30:00,57.49,57.66,57.4,57.64,47674.0,41.476,41.5987,41.4111,41.5843,47674.0
2017-12-22 09:40:00,57.65,57.8,57.6,57.66,28483.0,41.5915,41.6997,41.5554,41.5987,28483.0
2017-12-22 09:50:00,57.68,57.71,57.59,57.69,33395.0,41.6131,41.6348,41.5482,41.6203,33395.0
2017-12-22 10:00:00,57.68,57.87,57.61,57.66,38915.0,41.6131,41.7502,41.5626,41.5987,38915.0
2017-12-22 10:10:00,57.67,57.74,57.62,57.74,10979.0,41.6059,41.6564,41.5698,41.6564,10979.0
2017-12-22 10:20:00,57.74,57.79,57.65,57.7,13644.0,41.6564,41.6925,41.5915,41.6275,13644.0
2017-12-22 10:30:00,57.69,57.74,57.62,57.7,15701.0,41.6203,41.6564,41.5698,41.6275,15701.0
2017-12-22 10:40:00,57.67,57.76,57.66,57.72,16148.0,41.6059,41.6708,41.5987,41.642,16148.0
2017-12-22 10:50:00,57.7,57.81,57.7,57.77,13955.0,41.6275,41.7069,41.6275,41.678,13955.0
2017-12-22 11:00:00,57.79,57.79,57.65,57.74,24867.0,41.6925,41.6925,41.5915,41.6564,24867.0
2017-12-22 11:10:00,57.73,57.79,57.68,57.79,13056.0,41.6492,41.6925,41.6131,41.6925,13056.0
2017-12-22 11:20:00,57.79,57.88,57.77,57.83,12730.0,41.6925,41.7574,41.678,41.7213,12730.0
2017-12-22 11:30:00,57.83,57.85,57.7,57.76,14761.0,41.7213,41.7358,41.6275,41.6708,14761.0
2017-12-22 11:40:00,57.77,57.8,57.7,57.71,12925.0,41.678,41.6997,41.6275,41.6348,12925.0
2017-12-22 11:50:00,57.72,57.76,57.7,57.75,10900.0,41.642,41.6708,41.6275,41.6636,10900.0
2017-12-22 12:00:00,57.76,57.86,57.75,57.86,12824.0,41.6708,41.743,41.6636,41.743,12824.0
2017-12-22 12:10:00,57.86,57.94,57.85,57.92,14686.0,41.743,41.8007,41.7358,41.7863,14686.0
2017-12-22 12:20:00,57.94,57.98,57.93,57.97,13280.0,41.8007,41.8296,41.7935,41.8223,13280.0
2017-12-22 12:30:00,57.97,58.09,57.96,58.09,44347.0,41.8223,41.9089,41.8151,41.9089,44347.0
2017-12-22 12:40:00,58.08,58.09,58.04,58.09,17708.0,41.9017,41.9089,41.8728,41.9089,17708.0
2017-12-22 12:50:00,58.08,58.14,58.06,58.12,21078.0,41.9017,41.945,41.8873,41.9306,21078.0
2017-12-22 13:00:00,58.13,58.13,58.06,58.07,16044.0,41.9378,41.9378,41.8873,41.8945,16044.0
2017-12-22 13:10:00,58.08,58.13,58.05,58.1,10614.0,41.9017,41.9378,41.8801,41.9161,10614.0
2017-12-22 13:20:00,58.09,58.14,58.05,58.12,15836.0,41.9089,41.945,41.8801,41.9306,15836.0
2017-12-22 13:30:00,58.12,58.14,58.08,58.08,9583.0,41.9306,41.945,41.9017,41.9017,9583.0
2017-12-22 13:40:00,58.06,58.13,58.04,58.06,12857.0,41.8873,41.9378,41.8728,41.8873,12857.0
2017-12-22 13:50:00,58.05,58.05,58.0,58.01,11561.0,41.8801,41.8801,41.844,41.8512,11561.0
2017-12-22 14:00:00,58.02,58.02,57.89,57.93,18511.0,41.8584,41.8584,41.7646,41.7935,18511.0
2017-12-22 14:10:00,57.92,57.95,57.91,57.95,11933.0,41.7863,41.8079,41.7791,41.8079,11933.0
2017-12-22 14:20:00,57.95,57.95,57.89,57.92,13055.0,41.8079,41.8079,41.7646,41.7863,13055.0
2017-12-22 14:30:00,57.92,57.94,57.89,57.92,24596.0,41.7863,41.8007,41.7646,41.7863,24596.0
2017-12-22 14:40:00,57.91,57.92,57.88,57.9,15386.0,41.7791,41.7863,41.7574,41.7718,15386.0
2017-12-22 14:50:00,57.9,57.9,57.86,57.88,14256.0,41.7718,41.7718,41.743,41.7574,14256.0
2017-12-22 15:00:00,57.89,57.93,57.85,57.93,26587.0,41.7646,41.7935,41.7358,41.7935,26587.0
2017-12-22 15:10:00,57.93,57.96,57.91,57.93,19477.0,41.7935,41.8151,41.7791,41.7935,19477.0
2017-12-22 15:20:00,57.93,57.95,57.9,57.93,18896.0,41.7935,41.8079,41.7718,41.7935,18896.0
2017-12-22 15:30:00,57.92,57.97,57.88,57.95,26543.0,41.7863,41.8223,41.7574,41.8079,26543.0
2017-12-22 15:40:00,57.96,58.0,57.92,57.98,47670.0,41.8151,41.844,41.7863,41.8296,47670.0
2017-12-22 15:50:00,57.98,58.02,57.97,57.98,153343.0,41.8296,41.8584,41.8223,41.8296,153343.0
2017-12-26 09:30:00,58.03,58.1,57.81,58.02,23922.0,41.8656,41.9161,41.7069,41.8584,23922.0
2017-12-26 09:40:00,58.02,58.06,57.98,58.03,18042.0,41.8584,41.8873,41.8296,41.8656,18042.0
2017-12-26 09:50:00,58.04,58.26,58.02,58.22,15205.0,41.8728,42.0316,41.8584,42.0027,15205.0
2017-12-26 10:00:00,58.22,58.24,58.17,58.2,9994.0,42.0027,42.0171,41.9666,41.9883,9994.0
2017-12-26 10:10:00,58.2,58.2,58.04,58.06,17170.0,41.9883,41.9883,41.8728,41.8873,17170.0
2017-12-26 10:20:00,58.04,58.1,57.56,57.88,199751.0,41.8728,41.9161,41.5265,41.7574,199751.0
2017-12-26 10:30:00,57.88,57.89,57.79,57.8,14842.0,41.7574,41.7646,41.6925,41.6997,14842.0
2017-12-26 10:40:00,57.8,57.84,57.78,57.82,5591.0,41.6997,41.7285,41.6853,41.7141,5591.0
2017-12-26 10:50:00,57.81,57.83,57.73,57.81,23859.0,41.7069,41.7213,41.6492,41.7069,23859.0
2017-12-26 11:00:00,57.8,57.81,57.73,57.77,20611.0,41.6997,41.7069,41.6492,41.678,20611.0
2017-12-26 11:10:00,57.79,57.82,57.76,57.8,9533.0,41.6925,41.7141,41.6708,41.6997,9533.0
2017-12-26 11:20:00,57.8,57.82,57.75,57.82,11191.0,41.6997,41.7141,41.6636,41.7141,11191.0
2017-12-26 11:30:00,57.81,57.86,57.8,57.83,7510.0,41.7069,41.743,41.6997,41.7213,7510.0
2017-12-26 11:40:00,57.82,57.83,57.78,57.79,11508.0,41.7141,41.7213,41.6853,41.6925,11508.0
2017-12-26 11:50:00,57.77,57.82,57.7,57.82,14781.0,41.678,41.7141,41.6275,41.7141,14781.0
2017-12-26 12:00:00,57.81,57.82,57.76,57.76,11272.0,41.7069,41.7141,41.6708,41.6708,11272.0
2017-12-26 12:10:00,57.76,57.77,57.64,57.67,15552.0,41.6708,41.678,41.5843,41.6059,15552.0
2017-12-26 12:20:00,57.67,57.73,57.67,57.72,10282.0,41.6059,41.6492,41.6059,41.642,10282.0
2017-12-26 12:30:00,57.7,57.73,57.67,57.67,8523.0,41.6275,41.6492,41.6059,41.6059,8523.0
2017-12-26 12:40:00,57.67,57.67,57.6,57.61,16197.0,41.6059,41.6059,41.5554,41.5626,16197.0
2017-12-26 12:50:00,57.6,57.61,57.58,57.61,11399.0,41.5554,41.5626,41.541,41.5626,11399.0
2017-12-26 13:00:00,57.6,57.62,57.59,57.6,12776.0,41.5554,41.5698,41.5482,41.5554,12776.0
2017-12-26 13:10:00,57.59,57.64,57.58,57.64,13386.0,41.5482,41.5843,41.541,41.5843,13386.0
2017-12-26 13:20:00,57.64,57.64,57.6,57.62,7457.0,41.5843,41.5843,41.5554,41.5698,7457.0
2017-12-26 13:30:00,57.62,57.62,57.51,57.56,15992.0,41.5698,41.5698,41.4905,41.5265,15992.0
2017-12-26 13:40:00,57.57,57.58,57.54,57.54,7658.0,41.5338,41.541,41.5121,41.5121,7658.0
2017-12-26 13:50:00,57.55,57.56,57.52,57.54,9735.0,41.5193,41.5265,41.4977,41.5121,9735.0
2017-12-26 14:00:00,57.54,57.54,57.47,57.48,27582.0,41.5121,41.5121,41.4616,41.4688,27582.0
2017-12-26 14:10:00,57.48,57.53,57.48,57.5,15536.0,41.4688,41.5049,41.4688,41.4833,15536.0
2017-12-26 14:20:00,57.5,57.53,57.46,57.48,26573.0,41.4833,41.5049,41.4544,41.4688,26573.0
2017-12-26 14:30:00,57.48,57.51,57.47,57.49,18560.0,41.4688,41.4905,41.4616,41.476,18560.0
2017-12-26 14:40:00,57.48,57.49,57.47,57.48,13491.0,41.4688,41.476,41.4616,41.4688,13491.0
2017-12-26 14:50:00,57.48,57.51,57.43,57.43,27136.0,41.4688,41.4905,41.4328,41.4328,27136.0
2017-12-26 15:00:00,57.45,57.51,57.44,57.5,31231.0,41.4472,41.4905,41.44,41.4833,31231.0
2017-12-26 15:10:00,57.5,57.5,57.43,57.45,31781.0,41.4833,41.4833,41.4328,41.4472,31781.0
2017-12-26 15:20:00,57.45,57.49,57.42,57.48,38296.0,41.4472,41.476,41.4255,41.4688,38296.0
2017-12-26 15:30:00,57.48,57.51,57.44,57.45,39694.0,41.4688,41.4905,41.44,41.4472,39694.0
2017-12-26 15:40:00,57.45,57.51,57.43,57.51,57332.0,41.4472,41.4905,41.4328,41.4905,57332.0
2017-12-26 15:50:00,57.5,57.51,57.4,57.48,126472.0,41.4833,41.4905,41.4111,41.4688,126472.0
2017-12-27 09:30:00,57.67,57.68,57.47,57.65,18667.0,41.6059,41.6131,41.4616,41.5915,18667.0
2017-12-27 09:40:00,57.66,57.74,57.57,57.64,13766.0,41.5987,41.6564,41.5338,41.5843,13766.0
2017-12-27 09:50:00,57.64,57.89,57.64,57.85,45096.0,41.5843,41.7646,41.5843,41.7358,45096.0
2017-12-27 10:00:00,57.85,57.93,57.79,57.89,17172.0,41.7358,41.7935,41.6925,41.7646,17172.0
2017-12-27 10:10:00,57.89,57.91,57.85,57.86,16355.0,41.7646,41.7791,41.7358,41.743,16355.0
2017-12-27 10:20:00,57.87,57.88,57.76,57.78,28208.0,41.7502,41.7574,41.6708,41.6853,28208.0
2017-12-27 10:30:00,57.77,57.81,57.7,57.73,13336.0,41.678,41.7069,41.6275,41.6492,13336.0
2017-12-27 10:40:00,57.73,57.82,57.72,57.76,7790.0,41.6492,41.7141,41.642,41.6708,7790.0
2017-12-27 10:50:00,57.77,57.82,57.72,57.76,11953.0,41.678,41.7141,41.642,41.6708,11953.0
2017-12-27 11:00:00,57.76,57.81,57.73,57.74,9735.0,41.6708,41.7069,41.6492,41.6564,9735.0
2017-12-27 11:10:00,57.75,57.82,57.75,57.78,11797.0,41.6636,41.7141,41.6636,41.6853,11797.0
2017-12-27 11:20:00,57.79,57.82,57.73,57.73,15260.0,41.6925,41.7141,41.6492,41.6492,15260.0
2017-12-27 11:30:00,57.71,57.78,57.71,57.71,6368.0,41.6348,41.6853,41.6348,41.6348,6368.0
2017-12-27 11:40:00,57.72,57.75,57.65,57.71,18407.0,41.642,41.6636,41.5915,41.6348,18407.0
2017-12-27 11:50:00,57.72,57.77,57.72,57.76,4990.0,41.642,41.678,41.642,41.6708,4990.0
2017-12-27 12:00:00,57.76,57.76,57.67,57.73,5586.0,41.6708,41.6708,41.6059,41.6492,5586.0
2017-12-27 12:10:00,57.75,57.79,57.71,57.72,11842.0,41.6636,41.6925,41.6348,41.642,11842.0
2017-12-27 12:20:00,57.71,57.73,57.68,57.68,7285.0,41.6348,41.6492,41.6131,41.6131,7285.0
2017-12-27 12:30:00,57.66,57.66,57.6,57.63,13233.0,41.5987,41.5987,41.5554,41.577,13233.0
2017-12-27 12:40:00,57.64,57.71,57.64,57.69,4005.0,41.5843,41.6348,41.5843,41.6203,4005.0
2017-12-27 12:50:00,57.68,57.72,57.65,57.66,7252.0,41.6131,41.642,41.5915,41.5987,7252.0
2017-12-27 13:00:00,57.65,57.7,57.65,57.7,3332.0,41.5915,41.6275,41.5915,41.6275,3332.0
2017-12-27 13:10:00,57.71,57.72,57.62,57.65,7885.0,41.6348,41.642,41.5698,41.5915,7885.0
2017-12-27 13:20:00,57.66,57.66,57.61,57.62,5493.0,41.5987,41.5987,41.5626,41.5698,5493.0
2017-12-27 13:30:00,57.62,57.66,57.58,57.66,8635.0,41.5698,41.5987,41.541,41.5987,8635.0
2017-12-27 13:40:00,57.66,57.7,57.65,57.69,9203.0,41.5987,41.6275,41.5915,41.6203,9203.0
2017-12-27 13:50:00,57.68,57.77,57.68,57.76,10210.0,41.6131,41.678,41.6131,41.6708,10210.0
2017-12-27 14:00:00,57.76,57.8,57.74,57.8,13415.0,41.6708,41.6997,41.6564,41.6997,13415.0
2017-12-27 14:10:00,57.8,57.84,57.76,57.8,28408.0,41.6997,41.7285,41.6708,41.6997,28408.0
2017-12-27 14:20:00,57.79,57.81,57.78,57.79,12459.0,41.6925,41.7069,41.6853,41.6925,12459.0
2017-12-27 14:30:00,57.79,57.79,57.67,57.7,12037.0,41.6925,41.6925,41.6059,41.6275,12037.0
2017-12-27 14:40:00,57.7,57.73,57.68,57.71,10800.0,41.6275,41.6492,41.6131,41.6348,10800.0
2017-12-27 14:50:00,57.7,57.72,57.66,57.69,14099.0,41.6275,41.642,41.5987,41.6203,14099.0
2017-12-27 15:00:00,57.7,57.76,57.7,57.71,11278.0,41.6275,41.6708,41.6275,41.6348,11278.0
2017-12-27 15:10:00,57.71,57.72,57.66,57.66,13581.0,41.6348,41.642,41.5987,41.5987,13581.0
2017-12-27 15:20:00,57.67,57.67,57.64,57.66,11733.0,41.6059,41.6059,41.5843,41.5987,11733.0
2017-12-27 15:30:00,57.66,57.67,57.57,57.62,20358.0,41.5987,41.6059,41.5338,41.5698,20358.0
2017-12-27 15:40:00,57.62,57.65,57.59,57.61,22615.0,41.5698,41.5915,41.5482,41.5626,22615.0
2017-12-27 15:50:00,57.62,57.68,57.6,57.65,98406.0,41.5698,41.6131,41.5554,41.5915,98406.0
2017-12-28 09:30:00,57.71,57.71,57.32,57.32,22920.0,41.6348,41.6348,41.3534,41.3534,22920.0
2017-12-28 09:40:00,57.29,57.43,57.25,57.31,27431.0,41.3318,41.4328,41.3029,41.3462,27431.0
2017-12-28 09:50:00,57.32,57.41,57.26,57.31,15825.0,41.3534,41.4183,41.3101,41.3462,15825.0
2017-12-28 10:00:00,57.3,57.37,57.26,57.32,20440.0,41.339,41.3895,41.3101,41.3534,20440.0
2017-12-28 10:10:00,57.32,57.36,57.27,57.35,17548.0,41.3534,41.3823,41.3173,41.375,17548.0
2017-12-28 10:20:00,57.37,57.45,57.35,57.45,35051.0,41.3895,41.4472,41.375,41.4472,35051.0
2017-12-28 10:30:00,57.45,57.46,57.34,57.38,20955.0,41.4472,41.4544,41.3678,41.3967,20955.0
2017-12-28 10:40:00,57.38,57.44,57.38,57.42,8163.0,41.3967,41.44,41.3967,41.4255,8163.0
2017-12-28 10:50:00,57.41,57.48,57.39,57.39,15340.0,41.4183,41.4688,41.4039,41.4039,15340.0
2017-12-28 11:00:00,57.4,57.46,57.39,57.43,19694.0,41.4111,41.4544,41.4039,41.4328,19694.0
2017-12-28 11:10:00,57.44,57.48,57.41,57.46,14627.0,41.44,41.4688,41.4183,41.4544,14627.0
2017-12-28 11:20:00,57.45,57.5,57.35,57.37,20030.0,41.4472,41.4833,41.375,41.3895,20030.0
2017-12-28 11:30:00,57.39,57.45,57.38,57.43,13445.0,41.4039,41.4472,41.3967,41.4328,13445.0
2017-12-28 11:40:00,57.44,57.46,57.37,57.39,16492.0,41.44,41.4544,41.3895,41.4039,16492.0
2017-12-28 11:50:00,57.4,57.42,57.36,57.42,8885.0,41.4111,41.4255,41.3823,41.4255,8885.0
2017-12-28 12:00:00,57.42,57.54,57.41,57.51,37685.0,41.4255,41.5121,41.4183,41.4905,37685.0
2017-12-28 12:10:00,57.5,57.52,57.47,57.48,9223.0,41.4833,41.4977,41.4616,41.4688,9223.0
2017-12-28 12:20:00,57.49,57.5,57.43,57.46,8936.0,41.476,41.4833,41.4328,41.4544,8936.0
2017-12-28 12:30:00,57.44,57.51,57.43,57.46,18179.0,41.44,41.4905,41.4328,41.4544,18179.0
2017-12-28 12:40:00,57.46,57.5,57.45,57.49,12289.0,41.4544,41.4833,41.4472,41.476,12289.0
2017-12-28 12:50:00,57.5,57.57,57.49,57.57,10229.0,41.4833,41.5338,41.476,41.5338,10229.0
2017-12-28 13:00:00,57.55,57.56,57.52,57.55,6683.0,41.5193,41.5265,41.4977,41.5193,6683.0
2017-12-28 13:10:00,57.56,57.57,57.53,57.54,8103.0,41.5265,41.5338,41.5049,41.5121,8103.0
2017-12-28 13:20:00,57.55,57.55,57.51,57.53,5005.0,41.5193,41.5193,41.4905,41.5049,5005.0
2017-12-28 13:30:00,57.53,57.54,57.5,57.52,6132.0,41.5049,41.5121,41.4833,41.4977,6132.0
2017-12-28 13:40:00,57.52,57.53,57.51,57.53,7476.0,41.4977,41.5049,41.4905,41.5049,7476.0
2017-12-28 13:50:00,57.53,57.55,57.49,57.5,29067.0,41.5049,41.5193,41.476,41.4833,29067.0
2017-12-28 14:00:00,57.51,57.57,57.5,57.57,11185.0,41.4905,41.5338,41.4833,41.5338,11185.0
2017-12-28 14:10:00,57.57,57.58,57.51,57.58,10889.0,41.5338,41.541,41.4905,41.541,10889.0
2017-12-28 14:20:00,57.57,57.6,57.53,57.53,9225.0,41.5338,41.5554,41.5049,41.5049,9225.0
2017-12-28 14:30:00,57.54,57.59,57.51,57.55,13527.0,41.5121,41.5482,41.4905,41.5193,13527.0
2017-12-28 14:40:00,57.54,57.58,57.52,57.53,13314.0,41.5121,41.541,41.4977,41.5049,13314.0
2017-12-28 14:50:00,57.55,57.6,57.53,57.59,15316.0,41.5193,41.5554,41.5049,41.5482,15316.0
2017-12-28 15:00:00,57.59,57.61,57.57,57.58,15832.0,41.5482,41.5626,41.5338,41.541,15832.0
2017-12-28 15:10:00,57.58,57.63,57.58,57.63,16144.0,41.541,41.577,41.541,41.577,16144.0
2017-12-28 15:20:00,57.63,57.68,57.62,57.65,14897.0,41.577,41.6131,41.5698,41.5915,14897.0
2017-12-28 15:30:00,57.64,57.71,57.62,57.7,23700.0,41.5843,41.6348,41.5698,41.6275,23700.0
2017-12-28 15:40:00,57.7,57.76,57.69,57.74,36231.0,41.6275,41.6708,41.6203,41.6564,36231.0
2017-12-28 15:50:00,57.75,57.83,57.74,57.82,141153.0,41.6636,41.7213,41.6564,41.7141,141153.0
2017-12-29 09:30:00,57.99,58.09,57.63,57.72,21013.0,41.8368,41.9089,41.577,41.642,21013.0
2017-12-29 09:40:00,57.74,57.86,57.73,57.82,15277.0,41.6564,41.743,41.6492,41.7141,15277.0
2017-12-29 09:50:00,57.82,57.96,57.76,57.95,28484.0,41.7141,41.8151,41.6708,41.8079,28484.0
2017-12-29 10:00:00,57.94,57.94,57.83,57.89,10261.0,41.8007,41.8007,41.7213,41.7646,10261.0
2017-12-29 10:10:00,57.88,58.07,57.87,58.04,28441.0,41.7574,41.8945,41.7502,41.8728,28441.0
2017-12-29 10:20:00,58.05,58.11,58.02,58.11,12149.0,41.8801,41.9233,41.8584,41.9233,12149.0
2017-12-29 10:30:00,58.11,58.13,58.01,58.01,18666.0,41.9233,41.9378,41.8512,41.8512,18666.0
2017-12-29 10:40:00,58.02,58.08,58.0,58.01,30727.0,41.8584,41.9017,41.844,41.8512,30727.0
2017-12-29 10:50:00,58.01,58.03,57.89,57.98,24283.0,41.8512,41.8656,41.7646,41.8296,24283.0
2017-12-29 11:00:00,57.99,58.04,57.94,57.97,9042.0,41.8368,41.8728,41.8007,41.8223,9042.0
2017-12-29 11:10:00,57.98,58.04,57.93,57.96,20538.0,41.8296,41.8728,41.7935,41.8151,20538.0
2017-12-29 11:20:00,57.97,58.02,57.94,57.97,14496.0,41.8223,41.8584,41.8007,41.8223,14496.0
2017-12-29 11:30:00,57.97,58.0,57.92,57.92,21316.0,41.8223,41.844,41.7863,41.7863,21316.0
2017-12-29 11:40:00,57.95,57.99,57.93,57.97,7952.0,41.8079,41.8368,41.7935,41.8223,7952.0
2017-12-29 11:50:00,57.98,58.05,57.98,58.02,27960.0,41.8296,41.8801,41.8296,41.8584,27960.0
2017-12-29 12:00:00,58.02,58.03,57.97,57.98,8401.0,41.8584,41.8656,41.8223,41.8296,8401.0
2017-12-29 12:10:00,57.99,58.02,57.94,57.94,7470.0,41.8368,41.8584,41.8007,41.8007,7470.0
2017-12-29 12:20:00,57.95,57.96,57.92,57.95,8967.0,41.8079,41.8151,41.7863,41.8079,8967.0
2017-12-29 12:30:00,57.91,58.02,57.91,57.99,12653.0,41.7791,41.8584,41.7791,41.8368,12653.0
2017-12-29 12:40:00,57.99,58.02,57.99,58.02,7301.0,41.8368,41.8584,41.8368,41.8584,7301.0
2017-12-29 12:50:00,58.01,58.06,58.01,58.03,9919.0,41.8512,41.8873,41.8512,41.8656,9919.0
2017-12-29 13:00:00,58.03,58.07,58.0,58.05,12468.0,41.8656,41.8945,41.844,41.8801,12468.0
2017-12-29 13:10:00,58.06,58.14,58.05,58.13,11402.0,41.8873,41.945,41.8801,41.9378,11402.0
2017-12-29 13:20:00,58.12,58.25,58.11,58.18,28435.0,41.9306,42.0243,41.9233,41.9738,28435.0
2017-12-29 13:30:00,58.16,58.2,58.08,58.11,7220.0,41.9594,41.9883,41.9017,41.9233,7220.0
2017-12-29 13:40:00,58.1,58.15,58.08,58.13,15726.0,41.9161,41.9522,41.9017,41.9378,15726.0
2017-12-29 13:50:00,58.14,58.17,58.1,58.14,19595.0,41.945,41.9666,41.9161,41.945,19595.0
2017-12-29 14:00:00,58.15,58.18,58.11,58.11,13216.0,41.9522,41.9738,41.9233,41.9233,13216.0
2017-12-29 14:10:00,58.12,58.12,58.06,58.1,12132.0,41.9306,41.9306,41.8873,41.9161,12132.0
2017-12-29 14:20:00,58.11,58.14,58.1,58.11,18087.0,41.9233,41.945,41.9161,41.9233,18087.0
2017-12-29 14:30:00,58.11,58.11,57.99,58.0,11797.0,41.9233,41.9233,41.8368,41.844,11797.0
2017-12-29 14:40:00,58.01,58.01,57.96,57.98,11973.0,41.8512,41.8512,41.8151,41.8296,11973.0
2017-12-29 14:50:00,57.98,58.0,57.96,57.99,15148.0,41.8296,41.844,41.8151,41.8368,15148.0
2017-12-29 15:00:00,57.98,58.02,57.96,58.01,14998.0,41.8296,41.8584,41.8151,41.8512,14998.0
2017-12-29 15:10:00,58.02,58.03,57.94,57.95,15444.0,41.8584,41.8656,41.8007,41.8079,15444.0
2017-12-29 15:20:00,57.95,58.0,57.94,57.97,18266.0,41.8079,41.844,41.8007,41.8223,18266.0
2017-12-29 15:30:00,57.98,57.98,57.94,57.96,42870.0,41.8296,41.8296,41.8007,41.8151,42870.0
2017-12-29 15:40:00,57.96,58.0,57.95,58.0,46866.0,41.8151,41.844,41.8079,41.844,46866.0
2017-12-29 15:50:00,58.0,58.0,57.92,57.99,374676.0,41.844,41.844,41.7863,41.8368,374676.0
2018-01-02 09:30:00,58.7,59.03,58.26,58.95,138462.0,42.349,42.5871,42.0316,42.5294,138462.0
2018-01-02 09:40:00,58.95,59.3,58.9,59.11,107157.0,42.5294,42.7819,42.4933,42.6448,107157.0
2018-01-02 09:50:00,59.12,59.42,59.1,59.4,64043.0,42.652,42.8684,42.6376,42.854,64043.0
2018-01-02 10:00:00,59.39,59.61,59.31,59.45,97764.0,42.8468,43.0055,42.7891,42.8901,97764.0
2018-01-02 10:10:00,59.46,59.48,59.33,59.36,51699.0,42.8973,42.9117,42.8035,42.8252,51699.0
2018-01-02 10:20:00,59.34,59.4,59.29,59.33,42249.0,42.8107,42.854,42.7746,42.8035,42249.0
2018-01-02 10:30:00,59.34,59.53,59.29,59.5,81564.0,42.8107,42.9478,42.7746,42.9262,81564.0
2018-01-02 10:40:00,59.48,59.6,59.47,59.53,38602.0,42.9117,42.9983,42.9045,42.9478,38602.0
2018-01-02 10:50:00,59.51,59.7,59.5,59.6,43695.0,42.9334,43.0704,42.9262,42.9983,43695.0
2018-01-02 11:00:00,59.58,59.58,59.45,59.47,31623.0,42.9839,42.9839,42.8901,42.9045,31623.0
2018-01-02 11:10:00,59.47,59.64,59.47,59.64,28670.0,42.9045,43.0272,42.9045,43.0272,28670.0
2018-01-02 11:20:00,59.63,59.67,59.57,59.58,30075.0,43.0199,43.0488,42.9767,42.9839,30075.0
2018-01-02 11:30:00,59.57,59.64,59.53,59.55,40735.0,42.9767,43.0272,42.9478,42.9622,40735.0
2018-01-02 11:40:00,59.54,59.55,59.31,59.36,40062.0,42.955,42.9622,42.7891,42.8252,40062.0
2018-01-02 11:50:00,59.36,59.44,59.31,59.38,43411.0,42.8252,42.8829,42.7891,42.8396,43411.0
2018-01-02 12:00:00,59.4,59.55,59.39,59.49,69235.0,42.854,42.9622,42.8468,42.9189,69235.0
2018-01-02 12:10:00,59.5,59.5,59.34,59.39,27759.0,42.9262,42.9262,42.8107,42.8468,27759.0
2018-01-02 12:20:00,59.39,59.4,59.32,59.34,15021.0,42.8468,42.854,42.7963,42.8107,15021.0
2018-01-02 12:30:00,59.33,59.34,59.25,59.34,21581.0,42.8035,42.8107,42.7458,42.8107,21581.0
2018-01-02 12:40:00,59.32,59.36,59.23,59.31,29219.0,42.7963,42.8252,42.7314,42.7891,29219.0
2018-01-02 12:50:00,59.3,59.36,59.3,59.31,31718.0,42.7819,42.8252,42.7819,42.7891,31718.0
2018-01-02 13:00:00,59.31,59.37,59.3,59.32,54716.0,42.7891,42.8324,42.7819,42.7963,54716.0
2018-01-02 13:10:00,59.34,59.46,59.33,59.42,134859.0,42.8107,42.8973,42.8035,42.8684,134859.0
2018-01-02 13:20:00,59.42,59.47,59.37,59.37,81382.0,42.8684,42.9045,42.8324,42.8324,81382.0
2018-01-02 13:30:00,59.39,59.68,59.38,59.54,55613.0,42.8468,43.056,42.8396,42.955,55613.0
2018-01-02 13:40:00,59.53,59.61,59.5,59.54,91206.0,42.9478,43.0055,42.9262,42.955,91206.0
2018-01-02 13:50:00,59.54,59.66,59.51,59.63,107012.0,42.955,43.0416,42.9334,43.0199,107012.0
2018-01-02 14:00:00,59.63,59.66,59.57,59.62,122596.0,43.0199,43.0416,42.9767,43.0127,122596.0
2018-01-02 14:10:00,59.62,59.63,59.5,59.51,43430.0,43.0127,43.0199,42.9262,42.9334,43430.0
2018-01-02 14:20:00,59.5,59.52,59.43,59.51,27334.0,42.9262,42.9406,42.8757,42.9334,27334.0
2018-01-02 14:30:00,59.53,59.58,59.49,59.56,39188.0,42.9478,42.9839,42.9189,42.9694,39188.0
2018-01-02 14:40:00,59.55,59.6,59.45,59.45,34560.0,42.9622,42.9983,42.8901,42.8901,34560.0
2018-01-02 14:50:00,59.45,59.57,59.45,59.54,35187.0,42.8901,42.9767,42.8901,42.955,35187.0
2018-01-02 15:00:00,59.53,59.68,59.52,59.68,39746.0,42.9478,43.056,42.9406,43.056,39746.0
2018-01-02 15:10:00,59.68,59.83,59.68,59.74,51117.0,43.056,43.1642,43.056,43.0993,51117.0
2018-01-02 15:20:00,59.75,59.79,59.72,59.76,62175.0,43.1065,43.1354,43.0849,43.1137,62175.0
2018-01-02 15:30:00,59.75,59.76,59.66,59.72,52072.0,43.1065,43.1137,43.0416,43.0849,52072.0
2018-01-02 15:40:00,59.72,59.81,59.72,59.77,92714.0,43.0849,43.1498,43.0849,43.1209,92714.0
2018-01-02 15:50:00,59.78,59.84,59.7,59.76,278245.0,43.1282,43.1714,43.0704,43.1137,278245.0
2018-01-03 09:30:00,59.95,60.38,59.89,60.38,104342.0,43.2508,43.561,43.2075,43.561,104342.0
2018-01-03 09:40:00,60.35,60.47,60.13,60.44,101302.0,43.5394,43.626,43.3807,43.6043,101302.0
2018-01-03 09:50:00,60.45,60.46,60.09,60.09,40830.0,43.6115,43.6187,43.3518,43.3518,40830.0
2018-01-03 10:00:00,60.12,60.23,59.88,60.03,48027.0,43.3735,43.4528,43.2003,43.3085,48027.0
2018-01-03 10:10:00,60.0,60.03,59.84,60.0,53177.0,43.2869,43.3085,43.1714,43.2869,53177.0
2018-01-03 10:20:00,60.0,60.02,59.79,59.92,38412.0,43.2869,43.3013,43.1354,43.2292,38412.0
2018-01-03 10:30:00,59.89,60.0,59.84,59.86,29199.0,43.2075,43.2869,43.1714,43.1859,29199.0
2018-01-03 10:40:00,59.86,60.07,59.85,60.07,32366.0,43.1859,43.3374,43.1787,43.3374,32366.0
2018-01-03 10:50:00,60.07,60.11,60.02,60.11,23013.0,43.3374,43.3662,43.3013,43.3662,23013.0
2018-01-03 11:00:00,60.11,60.18,60.04,60.18,48019.0,43.3662,43.4167,43.3157,43.4167,48019.0
2018-01-03 11:10:00,60.17,60.26,60.15,60.25,33315.0,43.4095,43.4745,43.3951,43.4672,33315.0
2018-01-03 11:20:00,60.25,60.29,60.14,60.15,29410.0,43.4672,43.4961,43.3879,43.3951,29410.0
2018-01-03 11:30:00,60.16,60.24,60.12,60.19,24092.0,43.4023,43.46,43.3735,43.424,24092.0
2018-01-03 11:40:00,60.19,60.31,60.16,60.31,44044.0,43.424,43.5105,43.4023,43.5105,44044.0
2018-01-03 11:50:00,60.31,60.36,60.29,60.32,28258.0,43.5105,43.5466,43.4961,43.5177,28258.0
2018-01-03 12:00:00,60.32,60.34,60.23,60.32,18070.0,43.5177,43.5322,43.4528,43.5177,18070.0
2018-01-03 12:10:00,60.29,60.37,60.26,60.35,65081.0,43.4961,43.5538,43.4745,43.5394,65081.0
2018-01-03 12:20:00,60.34,60.38,60.25,60.38,60217.0,43.5322,43.561,43.4672,43.561,60217.0
2018-01-03 12:30:00,60.38,60.47,60.37,60.46,35449.0,43.561,43.626,43.5538,43.6187,35449.0
2018-01-03 12:40:00,60.45,60.6,60.45,60.54,46421.0,43.6115,43.7197,43.6115,43.6765,46421.0
2018-01-03 12:50:00,60.56,60.75,60.53,60.59,51554.0,43.6909,43.828,43.6692,43.7125,51554.0
2018-01-03 13:00:00,60.59,60.7,60.59,60.62,36727.0,43.7125,43.7919,43.7125,43.7342,36727.0
2018-01-03 13:10:00,60.62,60.62,60.48,60.56,38300.0,43.7342,43.7342,43.6332,43.6909,38300.0
2018-01-03 13:20:00,60.57,60.64,60.53,60.59,26181.0,43.6981,43.7486,43.6692,43.7125,26181.0
2018-01-03 13:30:00,60.6,60.61,60.48,60.52,30268.0,43.7197,43.727,43.6332,43.662,30268.0
2018-01-03 13:40:00,60.52,60.57,60.5,60.53,18685.0,43.662,43.6981,43.6476,43.6692,18685.0
2018-01-03 13:50:00,60.52,60.54,60.43,60.49,25657.0,43.662,43.6765,43.5971,43.6404,25657.0
2018-01-03 14:00:00,60.49,60.61,60.47,60.55,39387.0,43.6404,43.727,43.626,43.6837,39387.0
2018-01-03 14:10:00,60.56,60.67,60.55,60.55,33651.0,43.6909,43.7702,43.6837,43.6837,33651.0
2018-01-03 14:20:00,60.55,60.64,60.54,60.61,91325.0,43.6837,43.7486,43.6765,43.727,91325.0
2018-01-03 14:30:00,60.61,60.72,60.61,60.67,37432.0,43.727,43.8063,43.727,43.7702,37432.0
2018-01-03 14:40:00,60.66,60.73,60.64,60.7,28107.0,43.763,43.8135,43.7486,43.7919,28107.0
2018-01-03 14:50:00,60.7,60.76,60.69,60.71,24548.0,43.7919,43.8352,43.7847,43.7991,24548.0
2018-01-03 15:00:00,60.7,60.79,60.67,60.68,35560.0,43.7919,43.8568,43.7702,43.7775,35560.0
2018-01-03 15:10:00,60.68,60.82,60.67,60.75,76512.0,43.7775,43.8785,43.7702,43.828,76512.0
2018-01-03 15:20:00,60.74,60.76,60.69,60.73,58669.0,43.8207,43.8352,43.7847,43.8135,58669.0
2018-01-03 15:30:00,60.72,60.83,60.7,60.7,75254.0,43.8063,43.8857,43.7919,43.7919,75254.0
2018-01-03 15:40:00,60.71,60.71,60.57,60.58,126974.0,43.7991,43.7991,43.6981,43.7053,126974.0
2018-01-03 15:50:00,60.58,60.67,60.53,60.57,182115.0,43.7053,43.7702,43.6692,43.6981,182115.0
2018-01-04 09:30:00,60.88,61.66,60.73,61.66,107437.0,43.9218,44.4845,43.8135,44.4845,107437.0
2018-01-04 09:40:00,61.6,61.6,61.29,61.36,48302.0,44.4412,44.4412,44.2175,44.268,48302.0
2018-01-04 09:50:00,61.37,61.75,61.36,61.72,69160.0,44.2753,44.5494,44.268,44.5278,69160.0
2018-01-04 10:00:00,61.72,61.74,61.5,61.53,93191.0,44.5278,44.5422,44.369,44.3907,93191.0
2018-01-04 10:10:00,61.53,61.53,61.35,61.38,90658.0,44.3907,44.3907,44.2608,44.2825,90658.0
2018-01-04 10:20:00,61.38,61.58,61.34,61.45,43537.0,44.2825,44.4268,44.2536,44.333,43537.0
2018-01-04 10:30:00,61.45,61.6,61.4,61.48,43657.0,44.333,44.4412,44.2969,44.3546,43657.0
2018-01-04 10:40:00,61.48,61.67,61.48,61.66,64875.0,44.3546,44.4917,44.3546,44.4845,64875.0
2018-01-04 10:50:00,61.65,61.86,61.64,61.85,85315.0,44.4773,44.6288,44.4701,44.6216,85315.0
2018-01-04 11:00:00,61.84,61.87,61.72,61.73,55489.0,44.6143,44.636,44.5278,44.535,55489.0
2018-01-04 11:10:00,61.74,61.88,61.73,61.82,33813.0,44.5422,44.6432,44.535,44.5999,33813.0
2018-01-04 11:20:00,61.8,61.84,61.7,61.7,40816.0,44.5855,44.6143,44.5133,44.5133,40816.0
2018-01-04 11:30:00,61.7,61.7,61.41,61.46,31612.0,44.5133,44.5133,44.3041,44.3402,31612.0
2018-01-04 11:40:00,61.45,61.47,61.39,61.45,22242.0,44.333,44.3474,44.2897,44.333,22242.0
2018-01-04 11:50:00,61.45,61.57,61.41,61.54,20560.0,44.333,44.4196,44.3041,44.3979,20560.0
2018-01-04 12:00:00,61.57,61.58,61.51,61.56,16432.0,44.4196,44.4268,44.3763,44.4123,16432.0
2018-01-04 12:10:00,61.55,61.6,61.48,61.55,18732.0,44.4051,44.4412,44.3546,44.4051,18732.0
2018-01-04 12:20:00,61.54,61.58,61.51,61.54,23949.0,44.3979,44.4268,44.3763,44.3979,23949.0
2018-01-04 12:30:00,61.54,61.6,61.46,61.57,60255.0,44.3979,44.4412,44.3402,44.4196,60255.0
2018-01-04 12:40:00,61.57,61.64,61.56,61.61,26136.0,44.4196,44.4701,44.4123,44.4484,26136.0
2018-01-04 12:50:00,61.61,61.75,61.58,61.66,114709.0,44.4484,44.5494,44.4268,44.4845,114709.0
2018-01-04 13:00:00,61.67,61.75,61.65,61.72,24026.0,44.4917,44.5494,44.4773,44.5278,24026.0
2018-01-04 13:10:00,61.72,61.76,61.68,61.75,22902.0,44.5278,44.5566,44.4989,44.5494,22902.0
2018-01-04 13:20:00,61.75,61.78,61.73,61.76,24186.0,44.5494,44.5711,44.535,44.5566,24186.0
2018-01-04 13:30:00,61.75,61.77,61.72,61.74,14905.0,44.5494,44.5638,44.5278,44.5422,14905.0
2018-01-04 13:40:00,61.76,61.78,61.71,61.76,41106.0,44.5566,44.5711,44.5206,44.5566,41106.0
2018-01-04 13:50:00,61.75,61.77,61.61,61.65,21027.0,44.5494,44.5638,44.4484,44.4773,21027.0
2018-01-04 14:00:00,61.65,61.69,61.57,61.59,17918.0,44.4773,44.5061,44.4196,44.434,17918.0
2018-01-04 14:10:00,61.59,61.68,61.55,61.59,32600.0,44.434,44.4989,44.4051,44.434,32600.0
2018-01-04 14:20:00,61.61,61.61,61.53,61.54,14684.0,44.4484,44.4484,44.3907,44.3979,14684.0
2018-01-04 14:30:00,61.55,61.71,61.53,61.66,34707.0,44.4051,44.5206,44.3907,44.4845,34707.0
2018-01-04 14:40:00,61.66,61.73,61.64,61.7,21660.0,44.4845,44.535,44.4701,44.5133,21660.0
2018-01-04 14:50:00,61.69,61.73,61.6,61.64,28378.0,44.5061,44.535,44.4412,44.4701,28378.0
2018-01-04 15:00:00,61.64,61.75,61.63,61.72,46579.0,44.4701,44.5494,44.4628,44.5278,46579.0
2018-01-04 15:10:00,61.71,61.77,61.68,61.75,41011.0,44.5206,44.5638,44.4989,44.5494,41011.0
2018-01-04 15:20:00,61.75,61.78,61.68,61.71,43383.0,44.5494,44.5711,44.4989,44.5206,43383.0
2018-01-04 15:30:00,61.71,61.72,61.59,61.62,47989.0,44.5206,44.5278,44.434,44.4556,47989.0
2018-01-04 15:40:00,61.61,61.66,61.58,61.63,97799.0,44.4484,44.4845,44.4268,44.4628,97799.0
2018-01-04 15:50:00,61.63,61.63,61.53,61.58,205179.0,44.4628,44.4628,44.3907,44.4268,205179.0
2018-01-05 09:30:00,61.87,61.88,61.64,61.7,45219.0,44.636,44.6432,44.4701,44.5133,45219.0
2018-01-05 09:40:00,61.67,61.75,61.49,61.55,26205.0,44.4917,44.5494,44.3618,44.4051,26205.0
2018-01-05 09:50:00,61.52,61.65,61.48,61.65,21296.0,44.3835,44.4773,44.3546,44.4773,21296.0
2018-01-05 10:00:00,61.65,61.84,61.65,61.84,35355.0,44.4773,44.6143,44.4773,44.6143,35355.0
2018-01-05 10:10:00,61.83,61.89,61.82,61.84,18536.0,44.6071,44.6504,44.5999,44.6143,18536.0
2018-01-05 10:20:00,61.84,61.85,61.63,61.63,24225.0,44.6143,44.6216,44.4628,44.4628,24225.0
2018-01-05 10:30:00,61.64,61.64,61.51,61.56,20582.0,44.4701,44.4701,44.3763,44.4123,20582.0
2018-01-05 10:40:00,61.56,61.58,61.53,61.54,18673.0,44.4123,44.4268,44.3907,44.3979,18673.0
2018-01-05 10:50:00,61.53,61.67,61.48,61.62,28496.0,44.3907,44.4917,44.3546,44.4556,28496.0
2018-01-05 11:00:00,61.62,61.71,61.59,61.7,26396.0,44.4556,44.5206,44.434,44.5133,26396.0
2018-01-05 11:10:00,61.73,61.78,61.69,61.72,41984.0,44.535,44.5711,44.5061,44.5278,41984.0
2018-01-05 11:20:00,61.73,61.87,61.72,61.77,30675.0,44.535,44.636,44.5278,44.5638,30675.0
2018-01-05 11:30:00,61.77,61.78,61.61,61.69,18749.0,44.5638,44.5711,44.4484,44.5061,18749.0
2018-01-05 11:40:00,61.69,61.79,61.69,61.69,9264.0,44.5061,44.5783,44.5061,44.5061,9264.0
2018-01-05 11:50:00,61.69,61.73,61.65,61.73,22037.0,44.5061,44.535,44.4773,44.535,22037.0
2018-01-05 12:00:00,61.72,61.72,61.6,61.66,20919.0,44.5278,44.5278,44.4412,44.4845,20919.0
2018-01-05 12:10:00,61.63,61.72,61.63,61.72,11922.0,44.4628,44.5278,44.4628,44.5278,11922.0
2018-01-05 12:20:00,61.7,61.76,61.66,61.69,21307.0,44.5133,44.5566,44.4845,44.5061,21307.0
2018-01-05 12:30:00,61.69,61.71,61.64,61.64,29541.0,44.5061,44.5206,44.4701,44.4701,29541.0
2018-01-05 12:40:00,61.66,61.67,61.58,61.58,16276.0,44.4845,44.4917,44.4268,44.4268,16276.0
2018-01-05 12:50:00,61.58,61.62,61.52,61.59,15682.0,44.4268,44.4556,44.3835,44.434,15682.0
2018-01-05 13:00:00,61.59,61.61,61.55,61.55,14123.0,44.434,44.4484,44.4051,44.4051,14123.0
2018-01-05 13:10:00,61.55,61.61,61.55,61.56,27737.0,44.4051,44.4484,44.4051,44.4123,27737.0
2018-01-05 13:20:00,61.57,61.57,61.5,61.52,11825.0,44.4196,44.4196,44.369,44.3835,11825.0
2018-01-05 13:30:00,61.53,61.54,61.49,61.51,23456.0,44.3907,44.3979,44.3618,44.3763,23456.0
2018-01-05 13:40:00,61.51,61.54,61.46,61.52,24716.0,44.3763,44.3979,44.3402,44.3835,24716.0
2018-01-05 13:50:00,61.52,61.54,61.46,61.52,13687.0,44.3835,44.3979,44.3402,44.3835,13687.0
2018-01-05 14:00:00,61.51,61.54,61.48,61.5,19383.0,44.3763,44.3979,44.3546,44.369,19383.0
2018-01-05 14:10:00,61.5,61.54,61.46,61.54,27964.0,44.369,44.3979,44.3402,44.3979,27964.0
2018-01-05 14:20:00,61.55,61.56,61.52,61.52,16765.0,44.4051,44.4123,44.3835,44.3835,16765.0
2018-01-05 14:30:00,61.53,61.57,61.52,61.54,17209.0,44.3907,44.4196,44.3835,44.3979,17209.0
2018-01-05 14:40:00,61.55,61.57,61.52,61.57,16561.0,44.4051,44.4196,44.3835,44.4196,16561.0
2018-01-05 14:50:00,61.57,61.6,61.53,61.54,17897.0,44.4196,44.4412,44.3907,44.3979,17897.0
2018-01-05 15:00:00,61.54,61.63,61.53,61.61,27820.0,44.3979,44.4628,44.3907,44.4484,27820.0
2018-01-05 15:10:00,61.6,61.73,61.59,61.73,41153.0,44.4412,44.535,44.434,44.535,41153.0
2018-01-05 15:20:00,61.72,61.73,61.65,61.68,56188.0,44.5278,44.535,44.4773,44.4989,56188.0
2018-01-05 15:30:00,61.69,61.71,61.67,61.69,54753.0,44.5061,44.5206,44.4917,44.5061,54753.0
2018-01-05 15:40:00,61.69,61.78,61.67,61.72,81222.0,44.5061,44.5711,44.4917,44.5278,81222.0
2018-01-05 15:50:00,61.73,61.77,61.69,61.7,236563.0,44.535,44.5638,44.5061,44.5133,236563.0
2018-01-08 09:30:00,61.8,62.11,61.73,61.79,75175.0,44.5855,44.8091,44.535,44.5783,75175.0
2018-01-08 09:40:00,61.85,61.93,61.79,61.9,21954.0,44.6216,44.6793,44.5783,44.6576,21954.0
2018-01-08 09:50:00,61.9,61.91,61.71,61.72,55579.0,44.6576,44.6648,44.5206,44.5278,55579.0
2018-01-08 10:00:00,61.72,62.06,61.65,62.04,42884.0,44.5278,44.7731,44.4773,44.7586,42884.0
2018-01-08 10:10:00,62.03,62.18,61.91,62.06,36547.0,44.7514,44.8596,44.6648,44.7731,36547.0
2018-01-08 10:20:00,62.04,62.12,61.99,62.03,32336.0,44.7586,44.8163,44.7226,44.7514,32336.0
2018-01-08 10:30:00,62.03,62.04,61.92,61.98,38509.0,44.7514,44.7586,44.6721,44.7153,38509.0
2018-01-08 10:40:00,61.98,61.99,61.88,61.92,32090.0,44.7153,44.7226,44.6432,44.6721,32090.0
2018-01-08 10:50:00,61.93,61.99,61.92,61.93,18142.0,44.6793,44.7226,44.6721,44.6793,18142.0
2018-01-08 11:00:00,61.93,62.03,61.93,62.03,15795.0,44.6793,44.7514,44.6793,44.7514,15795.0
2018-01-08 11:10:00,62.01,62.17,62.01,62.17,27048.0,44.737,44.8524,44.737,44.8524,27048.0
2018-01-08 11:20:00,62.17,62.23,62.11,62.12,30216.0,44.8524,44.8957,44.8091,44.8163,30216.0
2018-01-08 11:30:00,62.12,62.17,62.08,62.08,32301.0,44.8163,44.8524,44.7875,44.7875,32301.0
2018-01-08 11:40:00,62.09,62.13,62.08,62.08,21702.0,44.7947,44.8236,44.7875,44.7875,21702.0
2018-01-08 11:50:00,62.08,62.11,62.05,62.08,27860.0,44.7875,44.8091,44.7658,44.7875,27860.0
2018-01-08 12:00:00,62.1,62.14,62.08,62.1,26789.0,44.8019,44.8308,44.7875,44.8019,26789.0
2018-01-08 12:10:00,62.1,62.34,62.1,62.29,51081.0,44.8019,44.9751,44.8019,44.939,51081.0
2018-01-08 12:20:00,62.28,62.34,62.19,62.34,26008.0,44.9318,44.9751,44.8668,44.9751,26008.0
2018-01-08 12:30:00,62.34,62.36,62.29,62.34,20247.0,44.9751,44.9895,44.939,44.9751,20247.0
2018-01-08 12:40:00,62.34,62.36,62.29,62.36,11404.0,44.9751,44.9895,44.939,44.9895,11404.0
2018-01-08 12:50:00,62.33,62.35,62.23,62.23,15145.0,44.9679,44.9823,44.8957,44.8957,15145.0
2018-01-08 13:00:00,62.22,62.25,62.2,62.23,18707.0,44.8885,44.9101,44.8741,44.8957,18707.0
2018-01-08 13:10:00,62.22,62.26,62.2,62.24,20713.0,44.8885,44.9173,44.8741,44.9029,20713.0
2018-01-08 13:20:00,62.25,62.26,62.21,62.23,20632.0,44.9101,44.9173,44.8813,44.8957,20632.0
2018-01-08 13:30:00,62.24,62.28,62.22,62.24,19860.0,44.9029,44.9318,44.8885,44.9029,19860.0
2018-01-08 13:40:00,62.25,62.25,62.21,62.23,12938.0,44.9101,44.9101,44.8813,44.8957,12938.0
2018-01-08 13:50:00,62.22,62.27,62.21,62.25,19435.0,44.8885,44.9246,44.8813,44.9101,19435.0
2018-01-08 14:00:00,62.25,62.32,62.24,62.31,21307.0,44.9101,44.9606,44.9029,44.9534,21307.0
2018-01-08 14:10:00,62.31,62.4,62.27,62.38,40420.0,44.9534,45.0184,44.9246,45.0039,40420.0
2018-01-08 14:20:00,62.37,62.43,62.34,62.39,32440.0,44.9967,45.04,44.9751,45.0111,32440.0
2018-01-08 14:30:00,62.38,62.44,62.36,62.42,26569.0,45.0039,45.0472,44.9895,45.0328,26569.0
2018-01-08 14:40:00,62.42,62.43,62.36,62.36,17495.0,45.0328,45.04,44.9895,44.9895,17495.0
2018-01-08 14:50:00,62.37,62.37,62.28,62.31,28406.0,44.9967,44.9967,44.9318,44.9534,28406.0
2018-01-08 15:00:00,62.31,62.35,62.27,62.29,33692.0,44.9534,44.9823,44.9246,44.939,33692.0
2018-01-08 15:10:00,62.28,62.29,62.23,62.26,25893.0,44.9318,44.939,44.8957,44.9173,25893.0
2018-01-08 15:20:00,62.25,62.26,62.15,62.17,39912.0,44.9101,44.9173,44.838,44.8524,39912.0
2018-01-08 15:30:00,62.17,62.18,62.09,62.14,51754.0,44.8524,44.8596,44.7947,44.8308,51754.0
2018-01-08 15:40:00,62.14,62.22,62.13,62.19,93476.0,44.8308,44.8885,44.8236,44.8668,93476.0
2018-01-08 15:50:00,62.19,62.25,62.12,62.13,219153.0,44.8668,44.9101,44.8163,44.8236,219153.0
2018-01-09 09:30:00,62.19,62.31,62.1,62.22,31124.0,44.8668,44.9534,44.8019,44.8885,31124.0
2018-01-09 09:40:00,62.19,62.37,62.18,62.24,14353.0,44.8668,44.9967,44.8596,44.9029,14353.0
2018-01-09 09:50:00,62.24,62.27,62.06,62.06,13433.0,44.9029,44.9246,44.7731,44.7731,13433.0
2018-01-09 10:00:00,62.08,62.13,62.0,62.05,41017.0,44.7875,44.8236,44.7298,44.7658,41017.0
2018-01-09 10:10:00,62.08,62.28,62.06,62.28,15210.0,44.7875,44.9318,44.7731,44.9318,15210.0
2018-01-09 10:20:00,62.25,62.32,62.23,62.26,16918.0,44.9101,44.9606,44.8957,44.9173,16918.0
2018-01-09 10:30:00,62.27,62.27,62.14,62.14,19437.0,44.9246,44.9246,44.8308,44.8308,19437.0
2018-01-09 10:40:00,62.12,62.16,61.93,61.94,27982.0,44.8163,44.8452,44.6793,44.6865,27982.0
2018-01-09 10:50:00,61.94,62.01,61.91,61.93,29645.0,44.6865,44.737,44.6648,44.6793,29645.0
2018-01-09 11:00:00,61.94,61.97,61.81,61.82,32773.0,44.6865,44.7081,44.5927,44.5999,32773.0
2018-01-09 11:10:00,61.83,62.04,61.81,62.03,44911.0,44.6071,44.7586,44.5927,44.7514,44911.0
2018-01-09 11:20:00,62.05,62.18,62.04,62.11,11729.0,44.7658,44.8596,44.7586,44.8091,11729.0
2018-01-09 11:30:00,62.11,62.15,62.03,62.03,13643.0,44.8091,44.838,44.7514,44.7514,13643.0
2018-01-09 11:40:00,62.0,62.05,61.97,61.98,12213.0,44.7298,44.7658,44.7081,44.7153,12213.0
2018-01-09 11:50:00,61.97,61.98,61.85,61.87,24586.0,44.7081,44.7153,44.6216,44.636,24586.0
2018-01-09 12:00:00,61.84,61.84,61.75,61.76,44244.0,44.6143,44.6143,44.5494,44.5566,44244.0
2018-01-09 12:10:00,61.77,61.82,61.71,61.71,25786.0,44.5638,44.5999,44.5206,44.5206,25786.0
2018-01-09 12:20:00,61.72,61.72,61.67,61.68,29909.0,44.5278,44.5278,44.4917,44.4989,29909.0
2018-01-09 12:30:00,61.68,61.88,61.67,61.88,30078.0,44.4989,44.6432,44.4917,44.6432,30078.0
2018-01-09 12:40:00,61.89,61.89,61.77,61.78,31052.0,44.6504,44.6504,44.5638,44.5711,31052.0
2018-01-09 12:50:00,61.79,61.8,61.61,61.65,44574.0,44.5783,44.5855,44.4484,44.4773,44574.0
2018-01-09 13:00:00,61.65,61.97,61.65,61.88,38050.0,44.4773,44.7081,44.4773,44.6432,38050.0
2018-01-09 13:10:00,61.88,61.9,61.8,61.83,13512.0,44.6432,44.6576,44.5855,44.6071,13512.0
2018-01-09 13:20:00,61.84,61.93,61.83,61.87,9781.0,44.6143,44.6793,44.6071,44.636,9781.0
2018-01-09 13:30:00,61.88,61.88,61.77,61.79,27620.0,44.6432,44.6432,44.5638,44.5783,27620.0
2018-01-09 13:40:00,61.8,61.8,61.71,61.75,52004.0,44.5855,44.5855,44.5206,44.5494,52004.0
2018-01-09 13:50:00,61.76,61.79,61.75,61.76,35408.0,44.5566,44.5783,44.5494,44.5566,35408.0
2018-01-09 14:00:00,61.75,61.78,61.65,61.65,53523.0,44.5494,44.5711,44.4773,44.4773,53523.0
2018-01-09 14:10:00,61.66,61.81,61.65,61.73,65582.0,44.4845,44.5927,44.4773,44.535,65582.0
2018-01-09 14:20:00,61.72,61.77,61.68,61.68,72639.0,44.5278,44.5638,44.4989,44.4989,72639.0
2018-01-09 14:30:00,61.69,61.76,61.66,61.74,53357.0,44.5061,44.5566,44.4845,44.5422,53357.0
2018-01-09 14:40:00,61.74,61.74,61.69,61.74,54195.0,44.5422,44.5422,44.5061,44.5422,54195.0
2018-01-09 14:50:00,61.74,61.74,61.53,61.57,56218.0,44.5422,44.5422,44.3907,44.4196,56218.0
2018-01-09 15:00:00,61.57,61.65,61.52,61.6,64171.0,44.4196,44.4773,44.3835,44.4412,64171.0
2018-01-09 15:10:00,61.6,61.6,61.51,61.58,45941.0,44.4412,44.4412,44.3763,44.4268,45941.0
2018-01-09 15:20:00,61.57,61.64,61.49,61.49,78039.0,44.4196,44.4701,44.3618,44.3618,78039.0
2018-01-09 15:30:00,61.49,61.6,61.41,61.59,105432.0,44.3618,44.4412,44.3041,44.434,105432.0
2018-01-09 15:40:00,61.6,61.6,61.38,61.39,96015.0,44.4412,44.4412,44.2825,44.2897,96015.0
2018-01-09 15:50:00,61.39,61.51,61.34,61.48,223352.0,44.2897,44.3763,44.2536,44.3546,223352.0
2018-01-10 09:30:00,61.53,61.96,61.28,61.78,69573.0,44.3907,44.7009,44.2103,44.5711,69573.0
2018-01-10 09:40:00,61.71,61.75,61.48,61.49,28380.0,44.5206,44.5494,44.3546,44.3618,28380.0
2018-01-10 09:50:00,61.49,61.56,61.33,61.56,27093.0,44.3618,44.4123,44.2464,44.4123,27093.0
2018-01-10 10:00:00,61.57,61.73,61.5,61.6,28044.0,44.4196,44.535,44.369,44.4412,28044.0
2018-01-10 10:10:00,61.62,61.9,61.62,61.83,14513.0,44.4556,44.6576,44.4556,44.6071,14513.0
2018-01-10 10:20:00,61.82,61.87,61.72,61.78,14761.0,44.5999,44.636,44.5278,44.5711,14761.0
2018-01-10 10:30:00,61.77,61.85,61.77,61.83,19381.0,44.5638,44.6216,44.5638,44.6071,19381.0
2018-01-10 10:40:00,61.84,61.89,61.75,61.75,21691.0,44.6143,44.6504,44.5494,44.5494,21691.0
2018-01-10 10:50:00,61.75,61.81,61.73,61.73,18750.0,44.5494,44.5927,44.535,44.535,18750.0
2018-01-10 11:00:00,61.73,61.76,61.62,61.64,19250.0,44.535,44.5566,44.4556,44.4701,19250.0
2018-01-10 11:10:00,61.64,61.65,61.6,61.63,11641.0,44.4701,44.4773,44.4412,44.4628,11641.0
2018-01-10 11:20:00,61.63,61.64,61.58,61.62,14383.0,44.4628,44.4701,44.4268,44.4556,14383.0
2018-01-10 11:30:00,61.61,61.74,61.6,61.74,24267.0,44.4484,44.5422,44.4412,44.5422,24267.0
2018-01-10 11:40:00,61.73,61.76,61.67,61.69,9063.0,44.535,44.5566,44.4917,44.5061,9063.0
2018-01-10 11:50:00,61.7,61.78,61.65,61.65,37197.0,44.5133,44.5711,44.4773,44.4773,37197.0
2018-01-10 12:00:00,61.65,61.73,61.65,61.73,6865.0,44.4773,44.535,44.4773,44.535,6865.0
2018-01-10 12:10:00,61.73,61.74,61.63,61.66,44926.0,44.535,44.5422,44.4628,44.4845,44926.0
2018-01-10 12:20:00,61.66,61.79,61.64,61.75,10791.0,44.4845,44.5783,44.4701,44.5494,10791.0
2018-01-10 12:30:00,61.73,61.74,61.71,61.71,3736.0,44.535,44.5422,44.5206,44.5206,3736.0
2018-01-10 12:40:00,61.71,61.75,61.68,61.73,7087.0,44.5206,44.5494,44.4989,44.535,7087.0
2018-01-10 12:50:00,61.72,61.77,61.7,61.77,10478.0,44.5278,44.5638,44.5133,44.5638,10478.0
2018-01-10 13:00:00,61.76,61.79,61.74,61.74,10232.0,44.5566,44.5783,44.5422,44.5422,10232.0
2018-01-10 13:10:00,61.74,61.76,61.65,61.66,14397.0,44.5422,44.5566,44.4773,44.4845,14397.0
2018-01-10 13:20:00,61.68,61.71,61.66,61.69,7115.0,44.4989,44.5206,44.4845,44.5061,7115.0
2018-01-10 13:30:00,61.7,61.75,61.67,61.75,7525.0,44.5133,44.5494,44.4917,44.5494,7525.0
2018-01-10 13:40:00,61.73,61.76,61.72,61.75,8591.0,44.535,44.5566,44.5278,44.5494,8591.0
2018-01-10 13:50:00,61.75,61.77,61.72,61.73,9331.0,44.5494,44.5638,44.5278,44.535,9331.0
2018-01-10 14:00:00,61.75,61.76,61.68,61.68,12305.0,44.5494,44.5566,44.4989,44.4989,12305.0
2018-01-10 14:10:00,61.68,61.68,61.56,61.59,24281.0,44.4989,44.4989,44.4123,44.434,24281.0
2018-01-10 14:20:00,61.59,61.63,61.57,61.59,15888.0,44.434,44.4628,44.4196,44.434,15888.0
2018-01-10 14:30:00,61.58,61.63,61.55,61.57,19534.0,44.4268,44.4628,44.4051,44.4196,19534.0
2018-01-10 14:40:00,61.57,61.62,61.56,61.61,13281.0,44.4196,44.4556,44.4123,44.4484,13281.0
2018-01-10 14:50:00,61.61,61.66,61.59,61.62,14037.0,44.4484,44.4845,44.434,44.4556,14037.0
2018-01-10 15:00:00,61.62,61.66,61.61,61.61,17211.0,44.4556,44.4845,44.4484,44.4484,17211.0
2018-01-10 15:10:00,61.61,61.63,61.52,61.53,20017.0,44.4484,44.4628,44.3835,44.3907,20017.0
2018-01-10 15:20:00,61.53,61.56,61.52,61.56,17352.0,44.3907,44.4123,44.3835,44.4123,17352.0
2018-01-10 15:30:00,61.55,61.67,61.55,61.62,25717.0,44.4051,44.4917,44.4051,44.4556,25717.0
2018-01-10 15:40:00,61.63,61.66,61.59,61.62,40786.0,44.4628,44.4845,44.434,44.4556,40786.0
2018-01-10 15:50:00,61.63,61.67,61.59,61.63,96521.0,44.4628,44.4917,44.434,44.4628,96521.0
2018-01-11 09:30:00,62.07,62.08,61.79,62.05,44869.0,44.7803,44.7875,44.5783,44.7658,44869.0
2018-01-11 09:40:00,62.05,62.16,62.05,62.05,17383.0,44.7658,44.8452,44.7658,44.7658,17383.0
2018-01-11 09:50:00,62.05,62.17,62.03,62.1,11634.0,44.7658,44.8524,44.7514,44.8019,11634.0
2018-01-11 10:00:00,62.08,62.14,62.01,62.09,17887.0,44.7875,44.8308,44.737,44.7947,17887.0
2018-01-11 10:10:00,62.1,62.15,61.96,62.02,25980.0,44.8019,44.838,44.7009,44.7442,25980.0
2018-01-11 10:20:00,62.01,62.07,61.93,61.96,32669.0,44.737,44.7803,44.6793,44.7009,32669.0
2018-01-11 10:30:00,61.96,61.98,61.83,61.85,30447.0,44.7009,44.7153,44.6071,44.6216,30447.0
2018-01-11 10:40:00,61.85,61.97,61.83,61.92,74456.0,44.6216,44.7081,44.6071,44.6721,74456.0
2018-01-11 10:50:00,61.94,61.96,61.85,61.92,19103.0,44.6865,44.7009,44.6216,44.6721,19103.0
2018-01-11 11:00:00,61.94,61.96,61.87,61.88,32428.0,44.6865,44.7009,44.636,44.6432,32428.0
2018-01-11 11:10:00,61.89,61.89,61.75,61.78,18856.0,44.6504,44.6504,44.5494,44.5711,18856.0
2018-01-11 11:20:00,61.78,61.8,61.73,61.77,13355.0,44.5711,44.5855,44.535,44.5638,13355.0
2018-01-11 11:30:00,61.76,61.84,61.75,61.84,11967.0,44.5566,44.6143,44.5494,44.6143,11967.0
2018-01-11 11:40:00,61.82,61.83,61.79,61.8,20021.0,44.5999,44.6071,44.5783,44.5855,20021.0
2018-01-11 11:50:00,61.8,61.84,61.77,61.78,17543.0,44.5855,44.6143,44.5638,44.5711,17543.0
2018-01-11 12:00:00,61.77,61.8,61.75,61.76,17688.0,44.5638,44.5855,44.5494,44.5566,17688.0
2018-01-11 12:10:00,61.77,61.8,61.73,61.73,21703.0,44.5638,44.5855,44.535,44.535,21703.0
2018-01-11 12:20:00,61.72,61.76,61.69,61.7,14329.0,44.5278,44.5566,44.5061,44.5133,14329.0
2018-01-11 12:30:00,61.69,61.82,61.69,61.82,22244.0,44.5061,44.5999,44.5061,44.5999,22244.0
2018-01-11 12:40:00,61.81,61.83,61.77,61.82,16526.0,44.5927,44.6071,44.5638,44.5999,16526.0
2018-01-11 12:50:00,61.81,61.81,61.72,61.74,13095.0,44.5927,44.5927,44.5278,44.5422,13095.0
2018-01-11 13:00:00,61.76,61.77,61.71,61.72,13988.0,44.5566,44.5638,44.5206,44.5278,13988.0
2018-01-11 13:10:00,61.71,61.79,61.71,61.76,17407.0,44.5206,44.5783,44.5206,44.5566,17407.0
2018-01-11 13:20:00,61.74,61.77,61.72,61.74,9005.0,44.5422,44.5638,44.5278,44.5422,9005.0
2018-01-11 13:30:00,61.75,61.77,61.73,61.76,17395.0,44.5494,44.5638,44.535,44.5566,17395.0
2018-01-11 13:40:00,61.76,61.81,61.72,61.76,14865.0,44.5566,44.5927,44.5278,44.5566,14865.0
2018-01-11 13:50:00,61.74,61.79,61.71,61.72,11918.0,44.5422,44.5783,44.5206,44.5278,11918.0
2018-01-11 14:00:00,61.72,61.77,61.72,61.76,10341.0,44.5278,44.5638,44.5278,44.5566,10341.0
2018-01-11 14:10:00,61.75,61.83,61.75,61.83,11509.0,44.5494,44.6071,44.5494,44.6071,11509.0
2018-01-11 14:20:00,61.82,61.87,61.8,61.87,33425.0,44.5999,44.636,44.5855,44.636,33425.0
2018-01-11 14:30:00,61.87,61.91,61.84,61.84,27830.0,44.636,44.6648,44.6143,44.6143,27830.0
2018-01-11 14:40:00,61.84,61.9,61.84,61.9,14486.0,44.6143,44.6576,44.6143,44.6576,14486.0
2018-01-11 14:50:00,61.9,61.94,61.88,61.91,9980.0,44.6576,44.6865,44.6432,44.6648,9980.0
2018-01-11 15:00:00,61.91,62.01,61.9,61.99,18959.0,44.6648,44.737,44.6576,44.7226,18959.0
2018-01-11 15:10:00,61.99,62.03,61.97,62.01,15712.0,44.7226,44.7514,44.7081,44.737,15712.0
2018-01-11 15:20:00,62.02,62.06,62.0,62.0,20005.0,44.7442,44.7731,44.7298,44.7298,20005.0
2018-01-11 15:30:00,62.0,62.07,61.99,62.05,39302.0,44.7298,44.7803,44.7226,44.7658,39302.0
2018-01-11 15:40:00,62.06,62.14,62.06,62.13,46672.0,44.7731,44.8308,44.7731,44.8236,46672.0
2018-01-11 15:50:00,62.13,62.23,62.13,62.23,107627.0,44.8236,44.8957,44.8236,44.8957,107627.0
2018-01-12 09:30:00,62.37,62.39,61.95,61.95,42454.0,44.9967,45.0111,44.6937,44.6937,42454.0
2018-01-12 09:40:00,61.93,61.96,61.82,61.93,36469.0,44.6793,44.7009,44.5999,44.6793,36469.0
2018-01-12 09:50:00,61.9,61.95,61.76,61.77,27838.0,44.6576,44.6937,44.5566,44.5638,27838.0
2018-01-12 10:00:00,61.82,61.89,61.71,61.77,57909.0,44.5999,44.6504,44.5206,44.5638,57909.0
2018-01-12 10:10:00,61.76,61.9,61.73,61.88,26554.0,44.5566,44.6576,44.535,44.6432,26554.0
2018-01-12 10:20:00,61.89,62.08,61.89,61.97,30393.0,44.6504,44.7875,44.6504,44.7081,30393.0
2018-01-12 10:30:00,61.97,62.05,61.91,62.02,37482.0,44.7081,44.7658,44.6648,44.7442,37482.0
2018-01-12 10:40:00,62.04,62.11,62.02,62.09,37612.0,44.7586,44.8091,44.7442,44.7947,37612.0
2018-01-12 10:50:00,62.06,62.19,62.02,62.08,53675.0,44.7731,44.8668,44.7442,44.7875,53675.0
2018-01-12 11:00:00,62.09,62.15,61.97,61.98,29692.0,44.7947,44.838,44.7081,44.7153,29692.0
2018-01-12 11:10:00,61.99,62.0,61.86,61.88,59711.0,44.7226,44.7298,44.6288,44.6432,59711.0
2018-01-12 11:20:00,61.89,62.06,61.84,62.01,180549.0,44.6504,44.7731,44.6143,44.737,180549.0
2018-01-12 11:30:00,62.01,62.11,61.99,62.06,25379.0,44.737,44.8091,44.7226,44.7731,25379.0
2018-01-12 11:40:00,62.08,62.15,62.05,62.13,23006.0,44.7875,44.838,44.7658,44.8236,23006.0
2018-01-12 11:50:00,62.14,62.18,62.08,62.08,21659.0,44.8308,44.8596,44.7875,44.7875,21659.0
2018-01-12 12:00:00,62.11,62.14,62.01,62.02,22346.0,44.8091,44.8308,44.737,44.7442,22346.0
2018-01-12 12:10:00,62.06,62.19,62.0,62.13,22907.0,44.7731,44.8668,44.7298,44.8236,22907.0
2018-01-12 12:20:00,62.12,62.2,62.1,62.16,24898.0,44.8163,44.8741,44.8019,44.8452,24898.0
2018-01-12 12:30:00,62.16,62.19,62.15,62.16,25262.0,44.8452,44.8668,44.838,44.8452,25262.0
2018-01-12 12:40:00,62.17,62.24,62.17,62.19,22195.0,44.8524,44.9029,44.8524,44.8668,22195.0
2018-01-12 12:50:00,62.23,62.27,62.19,62.25,19786.0,44.8957,44.9246,44.8668,44.9101,19786.0
2018-01-12 13:00:00,62.25,62.27,62.19,62.19,28707.0,44.9101,44.9246,44.8668,44.8668,28707.0
2018-01-12 13:10:00,62.18,62.2,62.15,62.19,19674.0,44.8596,44.8741,44.838,44.8668,19674.0
2018-01-12 13:20:00,62.19,62.22,62.14,62.21,32065.0,44.8668,44.8885,44.8308,44.8813,32065.0
2018-01-12 13:30:00,62.22,62.29,62.16,62.28,23827.0,44.8885,44.939,44.8452,44.9318,23827.0
2018-01-12 13:40:00,62.27,62.34,62.26,62.33,22566.0,44.9246,44.9751,44.9173,44.9679,22566.0
2018-01-12 13:50:00,62.34,62.38,62.26,62.29,37605.0,44.9751,45.0039,44.9173,44.939,37605.0
2018-01-12 14:00:00,62.3,62.41,62.28,62.32,36076.0,44.9462,45.0256,44.9318,44.9606,36076.0
2018-01-12 14:10:00,62.32,62.39,62.3,62.36,34870.0,44.9606,45.0111,44.9462,44.9895,34870.0
2018-01-12 14:20:00,62.34,62.41,62.34,62.37,23423.0,44.9751,45.0256,44.9751,44.9967,23423.0
2018-01-12 14:30:00,62.36,62.4,62.33,62.36,35950.0,44.9895,45.0184,44.9679,44.9895,35950.0
2018-01-12 14:40:00,62.35,62.36,62.23,62.26,35073.0,44.9823,44.9895,44.8957,44.9173,35073.0
2018-01-12 14:50:00,62.25,62.28,62.22,62.27,23465.0,44.9101,44.9318,44.8885,44.9246,23465.0
2018-01-12 15:00:00,62.27,62.31,62.25,62.26,25021.0,44.9246,44.9534,44.9101,44.9173,25021.0
2018-01-12 15:10:00,62.27,62.37,62.17,62.3,68375.0,44.9246,44.9967,44.8524,44.9462,68375.0
2018-01-12 15:20:00,62.3,62.41,62.3,62.35,40533.0,44.9462,45.0256,44.9462,44.9823,40533.0
2018-01-12 15:30:00,62.35,62.43,62.31,62.34,77068.0,44.9823,45.04,44.9534,44.9751,77068.0
2018-01-12 15:40:00,62.34,62.41,62.31,62.36,75554.0,44.9751,45.0256,44.9534,44.9895,75554.0
2018-01-12 15:50:00,62.37,62.38,62.22,62.26,200823.0,44.9967,45.0039,44.8885,44.9173,200823.0
2018-01-16 09:30:00,62.1,62.2,61.9,62.05,116090.0,44.8019,44.8741,44.6576,44.7658,116090.0
2018-01-16 09:40:00,62.08,62.24,62.04,62.05,80049.0,44.7875,44.9029,44.7586,44.7658,80049.0
2018-01-16 09:50:00,62.06,62.28,62.06,62.2,43053.0,44.7731,44.9318,44.7731,44.8741,43053.0
2018-01-16 10:00:00,62.23,62.29,62.18,62.23,16119.0,44.8957,44.939,44.8596,44.8957,16119.0
2018-01-16 10:10:00,62.26,62.29,62.18,62.27,22035.0,44.9173,44.939,44.8596,44.9246,22035.0
2018-01-16 10:20:00,62.25,62.28,62.1,62.13,40909.0,44.9101,44.9318,44.8019,44.8236,40909.0
2018-01-16 10:30:00,62.12,62.2,62.03,62.1,61450.0,44.8163,44.8741,44.7514,44.8019,61450.0
2018-01-16 10:40:00,62.14,62.19,61.98,61.98,34620.0,44.8308,44.8668,44.7153,44.7153,34620.0
2018-01-16 10:50:00,61.97,62.06,61.82,61.85,38292.0,44.7081,44.7731,44.5999,44.6216,38292.0
2018-01-16 11:00:00,61.86,61.92,61.74,61.75,52861.0,44.6288,44.6721,44.5422,44.5494,52861.0
2018-01-16 11:10:00,61.74,61.78,61.62,61.73,21688.0,44.5422,44.5711,44.4556,44.535,21688.0
2018-01-16 11:20:00,61.76,61.84,61.75,61.84,12929.0,44.5566,44.6143,44.5494,44.6143,12929.0
2018-01-16 11:30:00,61.81,61.87,61.77,61.82,22368.0,44.5927,44.636,44.5638,44.5999,22368.0
2018-01-16 11:40:00,61.78,61.83,61.61,61.62,21678.0,44.5711,44.6071,44.4484,44.4556,21678.0
2018-01-16 11:50:00,61.62,61.65,61.57,61.6,29132.0,44.4556,44.4773,44.4196,44.4412,29132.0
2018-01-16 12:00:00,61.6,61.67,61.57,61.6,9100.0,44.4412,44.4917,44.4196,44.4412,9100.0
2018-01-16 12:10:00,61.6,61.72,61.59,61.71,9375.0,44.4412,44.5278,44.434,44.5206,9375.0
2018-01-16 12:20:00,61.73,61.74,61.65,61.73,8378.0,44.535,44.5422,44.4773,44.535,8378.0
2018-01-16 12:30:00,61.74,61.88,61.72,61.85,11236.0,44.5422,44.6432,44.5278,44.6216,11236.0
2018-01-16 12:40:00,61.85,61.9,61.82,61.89,8155.0,44.6216,44.6576,44.5999,44.6504,8155.0
2018-01-16 12:50:00,61.89,61.9,61.74,61.76,8946.0,44.6504,44.6576,44.5422,44.5566,8946.0
2018-01-16 13:00:00,61.76,61.84,61.74,61.76,9951.0,44.5566,44.6143,44.5422,44.5566,9951.0
2018-01-16 13:10:00,61.75,61.84,61.71,61.79,13275.0,44.5494,44.6143,44.5206,44.5783,13275.0
2018-01-16 13:20:00,61.81,61.83,61.68,61.69,10244.0,44.5927,44.6071,44.4989,44.5061,10244.0
2018-01-16 13:30:00,61.72,61.74,61.61,61.67,13361.0,44.5278,44.5422,44.4484,44.4917,13361.0
2018-01-16 13:40:00,61.67,61.7,61.61,61.67,12888.0,44.4917,44.5133,44.4484,44.4917,12888.0
2018-01-16 13:50:00,61.65,61.66,61.5,61.5,24538.0,44.4773,44.4845,44.369,44.369,24538.0
2018-01-16 14:00:00,61.52,61.56,61.45,61.49,53398.0,44.3835,44.4123,44.333,44.3618,53398.0
2018-01-16 14:10:00,61.47,61.49,61.36,61.39,20185.0,44.3474,44.3618,44.268,44.2897,20185.0
2018-01-16 14:20:00,61.39,61.45,61.33,61.35,18579.0,44.2897,44.333,44.2464,44.2608,18579.0
2018-01-16 14:30:00,61.33,61.39,61.25,61.27,29916.0,44.2464,44.2897,44.1887,44.2031,29916.0
2018-01-16 14:40:00,61.25,61.27,60.88,60.97,61252.0,44.1887,44.2031,43.9218,43.9867,61252.0
2018-01-16 14:50:00,60.99,61.17,60.98,61.15,39246.0,44.0011,44.131,43.9939,44.1165,39246.0
2018-01-16 15:00:00,61.16,61.38,61.16,61.35,28095.0,44.1238,44.2825,44.1238,44.2608,28095.0
2018-01-16 15:10:00,61.38,61.38,61.25,61.33,25552.0,44.2825,44.2825,44.1887,44.2464,25552.0
2018-01-16 15:20:00,61.33,61.55,61.32,61.52,46144.0,44.2464,44.4051,44.2392,44.3835,46144.0
2018-01-16 15:30:00,61.52,61.52,61.35,61.4,43322.0,44.3835,44.3835,44.2608,44.2969,43322.0
2018-01-16 15:40:00,61.39,61.41,61.27,61.34,87996.0,44.2897,44.3041,44.2031,44.2536,87996.0
2018-01-16 15:50:00,61.35,61.35,61.17,61.24,169557.0,44.2608,44.2608,44.131,44.1815,169557.0
2018-01-17 09:30:00,61.59,61.72,61.4,61.46,33016.0,44.434,44.5278,44.2969,44.3402,33016.0
2018-01-17 09:40:00,61.46,61.65,61.46,61.55,21982.0,44.3402,44.4773,44.3402,44.4051,21982.0
2018-01-17 09:50:00,61.54,61.6,61.47,61.5,25537.0,44.3979,44.4412,44.3474,44.369,25537.0
2018-01-17 10:00:00,61.5,61.79,61.48,61.66,36201.0,44.369,44.5783,44.3546,44.4845,36201.0
2018-01-17 10:10:00,61.72,61.72,61.34,61.37,51876.0,44.5278,44.5278,44.2536,44.2753,51876.0
2018-01-17 10:20:00,61.36,61.45,61.32,61.42,37218.0,44.268,44.333,44.2392,44.3113,37218.0
2018-01-17 10:30:00,61.44,61.54,61.43,61.45,29617.0,44.3258,44.3979,44.3185,44.333,29617.0
2018-01-17 10:40:00,61.45,61.53,61.41,61.5,14917.0,44.333,44.3907,44.3041,44.369,14917.0
2018-01-17 10:50:00,61.52,61.52,61.38,61.41,23534.0,44.3835,44.3835,44.2825,44.3041,23534.0
2018-01-17 11:00:00,61.4,61.46,61.35,61.46,27719.0,44.2969,44.3402,44.2608,44.3402,27719.0
2018-01-17 11:10:00,61.48,61.51,61.43,61.45,17344.0,44.3546,44.3763,44.3185,44.333,17344.0
2018-01-17 11:20:00,61.45,61.46,61.37,61.41,11551.0,44.333,44.3402,44.2753,44.3041,11551.0
2018-01-17 11:30:00,61.41,61.56,61.4,61.47,14811.0,44.3041,44.4123,44.2969,44.3474,14811.0
2018-01-17 11:40:00,61.46,61.54,61.43,61.52,13442.0,44.3402,44.3979,44.3185,44.3835,13442.0
2018-01-17 11:50:00,61.53,61.58,61.48,61.5,18251.0,44.3907,44.4268,44.3546,44.369,18251.0
2018-01-17 12:00:00,61.49,61.55,61.43,61.51,36641.0,44.3618,44.4051,44.3185,44.3763,36641.0
2018-01-17 12:10:00,61.5,61.51,61.46,61.5,8810.0,44.369,44.3763,44.3402,44.369,8810.0
2018-01-17 12:20:00,61.51,61.57,61.47,61.5,9245.0,44.3763,44.4196,44.3474,44.369,9245.0
2018-01-17 12:30:00,61.5,61.59,61.49,61.58,15398.0,44.369,44.434,44.3618,44.4268,15398.0
2018-01-17 12:40:00,61.58,61.58,61.52,61.58,9862.0,44.4268,44.4268,44.3835,44.4268,9862.0
2018-01-17 12:50:00,61.58,61.66,61.56,61.63,9204.0,44.4268,44.4845,44.4123,44.4628,9204.0
2018-01-17 13:00:00,61.62,61.71,61.6,61.61,57592.0,44.4556,44.5206,44.4412,44.4484,57592.0
2018-01-17 13:10:00,61.6,61.6,61.53,61.53,7899.0,44.4412,44.4412,44.3907,44.3907,7899.0
2018-01-17 13:20:00,61.56,61.61,61.48,61.48,21692.0,44.4123,44.4484,44.3546,44.3546,21692.0
2018-01-17 13:30:00,61.48,61.57,61.47,61.56,8747.0,44.3546,44.4196,44.3474,44.4123,8747.0
2018-01-17 13:40:00,61.57,61.57,61.5,61.53,9667.0,44.4196,44.4196,44.369,44.3907,9667.0
2018-01-17 13:50:00,61.53,61.61,61.51,61.58,23609.0,44.3907,44.4484,44.3763,44.4268,23609.0
2018-01-17 14:00:00,61.59,61.62,61.57,61.61,44242.0,44.434,44.4556,44.4196,44.4484,44242.0
2018-01-17 14:10:00,61.61,61.65,61.57,61.59,24986.0,44.4484,44.4773,44.4196,44.434,24986.0
2018-01-17 14:20:00,61.62,61.65,61.57,61.6,20038.0,44.4556,44.4773,44.4196,44.4412,20038.0
2018-01-17 14:30:00,61.61,61.67,61.58,61.63,24523.0,44.4484,44.4917,44.4268,44.4628,24523.0
2018-01-17 14:40:00,61.66,61.7,61.62,61.69,26003.0,44.4845,44.5133,44.4556,44.5061,26003.0
2018-01-17 14:50:00,61.69,61.74,61.63,61.66,24116.0,44.5061,44.5422,44.4628,44.4845,24116.0
2018-01-17 15:00:00,61.66,61.74,61.66,61.73,26819.0,44.4845,44.5422,44.4845,44.535,26819.0
2018-01-17 15:10:00,61.73,61.74,61.67,61.69,32292.0,44.535,44.5422,44.4917,44.5061,32292.0
2018-01-17 15:20:00,61.68,61.69,61.58,61.61,57878.0,44.4989,44.5061,44.4268,44.4484,57878.0
2018-01-17 15:30:00,61.62,61.73,61.56,61.67,84824.0,44.4556,44.535,44.4123,44.4917,84824.0
2018-01-17 15:40:00,61.67,61.69,61.54,61.56,47393.0,44.4917,44.5061,44.3979,44.4123,47393.0
2018-01-17 15:50:00,61.57,61.58,61.47,61.49,133238.0,44.4196,44.4268,44.3474,44.3618,133238.0
2018-01-18 09:30:00,61.33,61.76,61.16,61.74,46640.0,44.2464,44.5566,44.1238,44.5422,46640.0
2018-01-18 09:40:00,61.69,61.8,61.6,61.79,34702.0,44.5061,44.5855,44.4412,44.5783,34702.0
2018-01-18 09:50:00,61.81,61.83,61.69,61.74,37613.0,44.5927,44.6071,44.5061,44.5422,37613.0
2018-01-18 10:00:00,61.73,61.78,61.62,61.63,28150.0,44.535,44.5711,44.4556,44.4628,28150.0
2018-01-18 10:10:00,61.67,61.72,61.52,61.67,19752.0,44.4917,44.5278,44.3835,44.4917,19752.0
2018-01-18 10:20:00,61.68,61.68,61.52,61.65,19365.0,44.4989,44.4989,44.3835,44.4773,19365.0
2018-01-18 10:30:00,61.65,61.67,61.58,61.61,24415.0,44.4773,44.4917,44.4268,44.4484,24415.0
2018-01-18 10:40:00,61.59,61.67,61.58,61.6,22143.0,44.434,44.4917,44.4268,44.4412,22143.0
2018-01-18 10:50:00,61.59,61.68,61.56,61.68,19259.0,44.434,44.4989,44.4123,44.4989,19259.0
2018-01-18 11:00:00,61.69,61.75,61.64,61.68,10725.0,44.5061,44.5494,44.4701,44.4989,10725.0
2018-01-18 11:10:00,61.71,61.72,61.62,61.71,14381.0,44.5206,44.5278,44.4556,44.5206,14381.0
2018-01-18 11:20:00,61.72,62.33,61.71,62.04,475919.0,44.5278,44.9679,44.5206,44.7586,475919.0
2018-01-18 11:30:00,62.04,62.52,62.01,62.31,306125.0,44.7586,45.1049,44.737,44.9534,306125.0
2018-01-18 11:40:00,62.27,62.58,62.19,62.26,115767.0,44.9246,45.1482,44.8668,44.9173,115767.0
2018-01-18 11:50:00,62.26,62.64,62.26,62.35,144527.0,44.9173,45.1915,44.9173,44.9823,144527.0
2018-01-18 12:00:00,62.35,62.51,62.24,62.24,56855.0,44.9823,45.0977,44.9029,44.9029,56855.0
2018-01-18 12:10:00,62.23,62.4,62.22,62.3,47214.0,44.8957,45.0184,44.8885,44.9462,47214.0
2018-01-18 12:20:00,62.32,62.41,62.3,62.37,52336.0,44.9606,45.0256,44.9462,44.9967,52336.0
2018-01-18 12:30:00,62.35,62.44,62.35,62.42,29830.0,44.9823,45.0472,44.9823,45.0328,29830.0
2018-01-18 12:40:00,62.43,62.7,62.42,62.65,80918.0,45.04,45.2348,45.0328,45.1987,80918.0
2018-01-18 12:50:00,62.65,62.73,62.62,62.73,43489.0,45.1987,45.2564,45.1771,45.2564,43489.0
2018-01-18 13:00:00,62.73,62.79,62.66,62.71,125333.0,45.2564,45.2997,45.2059,45.242,125333.0
2018-01-18 13:10:00,62.73,62.78,62.68,62.7,71199.0,45.2564,45.2925,45.2204,45.2348,71199.0
2018-01-18 13:20:00,62.68,62.76,62.64,62.75,79693.0,45.2204,45.2781,45.1915,45.2709,79693.0
2018-01-18 13:30:00,62.74,62.74,62.65,62.7,65993.0,45.2636,45.2636,45.1987,45.2348,65993.0
2018-01-18 13:40:00,62.7,62.79,62.67,62.71,57203.0,45.2348,45.2997,45.2131,45.242,57203.0
2018-01-18 13:50:00,62.71,62.78,62.6,62.62,155748.0,45.242,45.2925,45.1626,45.1771,155748.0
2018-01-18 14:00:00,62.62,62.71,62.57,62.71,57053.0,45.1771,45.242,45.141,45.242,57053.0
2018-01-18 14:10:00,62.71,62.71,62.61,62.62,95994.0,45.242,45.242,45.1699,45.1771,95994.0
2018-01-18 14:20:00,62.63,62.82,62.57,62.78,105047.0,45.1843,45.3214,45.141,45.2925,105047.0
2018-01-18 14:30:00,62.8,62.82,62.58,62.65,102034.0,45.3069,45.3214,45.1482,45.1987,102034.0
2018-01-18 14:40:00,62.63,62.72,62.36,62.39,87150.0,45.1843,45.2492,44.9895,45.0111,87150.0
2018-01-18 14:50:00,62.4,62.66,62.4,62.62,70564.0,45.0184,45.2059,45.0184,45.1771,70564.0
2018-01-18 15:00:00,62.62,62.67,62.56,62.61,98691.0,45.1771,45.2131,45.1338,45.1699,98691.0
2018-01-18 15:10:00,62.62,62.73,62.57,62.73,86261.0,45.1771,45.2564,45.141,45.2564,86261.0
2018-01-18 15:20:00,62.73,62.76,62.64,62.68,185419.0,45.2564,45.2781,45.1915,45.2204,185419.0
2018-01-18 15:30:00,62.67,62.76,62.47,62.54,287973.0,45.2131,45.2781,45.0689,45.1194,287973.0
2018-01-18 15:40:00,62.54,62.74,62.5,62.55,139557.0,45.1194,45.2636,45.0905,45.1266,139557.0
2018-01-18 15:50:00,62.56,62.64,62.54,62.63,262726.0,45.1338,45.1915,45.1194,45.1843,262726.0
2018-01-19 09:30:00,62.89,63.2,62.8,62.98,233117.0,45.3719,45.5955,45.3069,45.4368,233117.0
2018-01-19 09:40:00,62.93,63.16,62.93,63.12,30196.0,45.4007,45.5667,45.4007,45.5378,30196.0
2018-01-19 09:50:00,63.12,63.35,62.97,63.25,59821.0,45.5378,45.7037,45.4296,45.6316,59821.0
2018-01-19 10:00:00,63.18,63.27,62.96,63.11,33943.0,45.5811,45.646,45.4224,45.5306,33943.0
2018-01-19 10:10:00,63.14,63.22,63.0,63.11,57318.0,45.5522,45.6099,45.4512,45.5306,57318.0
2018-01-19 10:20:00,63.12,63.31,63.08,63.25,44547.0,45.5378,45.6749,45.5089,45.6316,44547.0
2018-01-19 10:30:00,63.21,63.34,63.2,63.31,53733.0,45.6027,45.6965,45.5955,45.6749,53733.0
2018-01-19 10:40:00,63.32,63.33,63.2,63.26,41324.0,45.6821,45.6893,45.5955,45.6388,41324.0
2018-01-19 10:50:00,63.26,63.33,63.25,63.31,85611.0,45.6388,45.6893,45.6316,45.6749,85611.0
2018-01-19 11:00:00,63.29,63.37,63.23,63.29,48530.0,45.6604,45.7182,45.6172,45.6604,48530.0
2018-01-19 11:10:00,63.3,63.33,63.26,63.3,38845.0,45.6677,45.6893,45.6388,45.6677,38845.0
2018-01-19 11:20:00,63.31,63.5,63.3,63.46,50727.0,45.6749,45.8119,45.6677,45.7831,50727.0
2018-01-19 11:30:00,63.48,63.5,63.45,63.46,33707.0,45.7975,45.8119,45.7759,45.7831,33707.0
2018-01-19 11:40:00,63.45,63.47,63.34,63.36,51461.0,45.7759,45.7903,45.6965,45.7109,51461.0
2018-01-19 11:50:00,63.36,63.38,63.29,63.33,24043.0,45.7109,45.7254,45.6604,45.6893,24043.0
2018-01-19 12:00:00,63.31,63.4,63.31,63.39,28699.0,45.6749,45.7398,45.6749,45.7326,28699.0
2018-01-19 12:10:00,63.4,63.45,63.38,63.41,23486.0,45.7398,45.7759,45.7254,45.747,23486.0
2018-01-19 12:20:00,63.41,63.42,63.33,63.38,49981.0,45.747,45.7542,45.6893,45.7254,49981.0
2018-01-19 12:30:00,63.39,63.39,63.27,63.29,20496.0,45.7326,45.7326,45.646,45.6604,20496.0
2018-01-19 12:40:00,63.28,63.38,63.27,63.37,26152.0,45.6532,45.7254,45.646,45.7182,26152.0
2018-01-19 12:50:00,63.37,63.37,63.32,63.36,30193.0,45.7182,45.7182,45.6821,45.7109,30193.0
2018-01-19 13:00:00,63.35,63.36,63.28,63.35,27299.0,45.7037,45.7109,45.6532,45.7037,27299.0
2018-01-19 13:10:00,63.36,63.41,63.33,63.41,18581.0,45.7109,45.747,45.6893,45.747,18581.0
2018-01-19 13:20:00,63.42,63.51,63.38,63.49,28101.0,45.7542,45.8192,45.7254,45.8047,28101.0
2018-01-19 13:30:00,63.49,63.52,63.43,63.52,35276.0,45.8047,45.8264,45.7614,45.8264,35276.0
2018-01-19 13:40:00,63.52,63.53,63.49,63.49,65222.0,45.8264,45.8336,45.8047,45.8047,65222.0
2018-01-19 13:50:00,63.49,63.6,63.49,63.54,57871.0,45.8047,45.8841,45.8047,45.8408,57871.0
2018-01-19 14:00:00,63.53,63.65,63.51,63.63,71828.0,45.8336,45.9202,45.8192,45.9057,71828.0
2018-01-19 14:10:00,63.63,63.71,63.59,63.69,51173.0,45.9057,45.9634,45.8769,45.949,51173.0
2018-01-19 14:20:00,63.68,63.71,63.53,63.59,82592.0,45.9418,45.9634,45.8336,45.8769,82592.0
2018-01-19 14:30:00,63.58,63.64,63.57,63.61,35836.0,45.8697,45.9129,45.8624,45.8913,35836.0
2018-01-19 14:40:00,63.62,63.62,63.55,63.6,27154.0,45.8985,45.8985,45.848,45.8841,27154.0
2018-01-19 14:50:00,63.6,63.64,63.55,63.63,43271.0,45.8841,45.9129,45.848,45.9057,43271.0
2018-01-19 15:00:00,63.62,63.64,63.56,63.57,100061.0,45.8985,45.9129,45.8552,45.8624,100061.0
2018-01-19 15:10:00,63.57,63.62,63.52,63.59,57320.0,45.8624,45.8985,45.8264,45.8769,57320.0
2018-01-19 15:20:00,63.58,63.65,63.54,63.55,116507.0,45.8697,45.9202,45.8408,45.848,116507.0
2018-01-19 15:30:00,63.54,63.56,63.38,63.41,191659.0,45.8408,45.8552,45.7254,45.747,191659.0
2018-01-19 15:40:00,63.41,63.52,63.4,63.52,127796.0,45.747,45.8264,45.7398,45.8264,127796.0
2018-01-19 15:50:00,63.53,63.56,63.46,63.52,282891.0,45.8336,45.8552,45.7831,45.8264,282891.0
2018-01-22 09:30:00,63.32,63.5,63.03,63.34,58709.0,45.6821,45.8119,45.4729,45.6965,58709.0
2018-01-22 09:40:00,63.34,63.45,63.25,63.42,48241.0,45.6965,45.7759,45.6316,45.7542,48241.0
2018-01-22 09:50:00,63.43,63.53,63.36,63.51,20842.0,45.7614,45.8336,45.7109,45.8192,20842.0
2018-01-22 10:00:00,63.51,63.53,63.16,63.32,27179.0,45.8192,45.8336,45.5667,45.6821,27179.0
2018-01-22 10:10:00,63.34,63.34,63.18,63.18,103580.0,45.6965,45.6965,45.5811,45.5811,103580.0
2018-01-22 10:20:00,63.18,63.18,62.93,63.0,57188.0,45.5811,45.5811,45.4007,45.4512,57188.0
2018-01-22 10:30:00,63.0,63.05,62.97,63.01,80758.0,45.4512,45.4873,45.4296,45.4584,80758.0
2018-01-22 10:40:00,63.02,63.1,62.99,63.06,29852.0,45.4657,45.5234,45.444,45.4945,29852.0
2018-01-22 10:50:00,63.04,63.11,62.87,62.9,35958.0,45.4801,45.5306,45.3574,45.3791,35958.0
2018-01-22 11:00:00,62.9,62.95,62.81,62.9,45057.0,45.3791,45.4151,45.3141,45.3791,45057.0
2018-01-22 11:10:00,62.92,62.92,62.79,62.82,17103.0,45.3935,45.3935,45.2997,45.3214,17103.0
2018-01-22 11:20:00,62.8,63.04,62.76,62.89,65434.0,45.3069,45.4801,45.2781,45.3719,65434.0
2018-01-22 11:30:00,62.89,63.0,62.89,63.0,26837.0,45.3719,45.4512,45.3719,45.4512,26837.0
2018-01-22 11:40:00,62.99,63.02,62.93,63.01,32426.0,45.444,45.4657,45.4007,45.4584,32426.0
2018-01-22 11:50:00,63.01,63.1,62.98,63.1,19292.0,45.4584,45.5234,45.4368,45.5234,19292.0
2018-01-22 12:00:00,63.07,63.1,63.01,63.04,16076.0,45.5017,45.5234,45.4584,45.4801,16076.0
2018-01-22 12:10:00,63.05,63.08,63.03,63.06,8686.0,45.4873,45.5089,45.4729,45.4945,8686.0
2018-01-22 12:20:00,63.06,63.14,63.04,63.13,13160.0,45.4945,45.5522,45.4801,45.545,13160.0
2018-01-22 12:30:00,63.13,63.15,63.09,63.09,11023.0,45.545,45.5594,45.5162,45.5162,11023.0
2018-01-22 12:40:00,63.1,63.15,63.08,63.08,11780.0,45.5234,45.5594,45.5089,45.5089,11780.0
2018-01-22 12:50:00,63.11,63.15,63.02,63.03,12540.0,45.5306,45.5594,45.4657,45.4729,12540.0
2018-01-22 13:00:00,63.03,63.04,62.95,62.96,17438.0,45.4729,45.4801,45.4151,45.4224,17438.0
2018-01-22 13:10:00,62.99,63.02,62.92,62.95,9327.0,45.444,45.4657,45.3935,45.4151,9327.0
2018-01-22 13:20:00,62.94,62.97,62.9,62.92,65592.0,45.4079,45.4296,45.3791,45.3935,65592.0
2018-01-22 13:30:00,62.93,63.06,62.92,63.02,18997.0,45.4007,45.4945,45.3935,45.4657,18997.0
2018-01-22 13:40:00,63.02,63.15,63.02,63.13,14473.0,45.4657,45.5594,45.4657,45.545,14473.0
2018-01-22 13:50:00,63.12,63.17,63.1,63.16,16651.0,45.5378,45.5739,45.5234,45.5667,16651.0
2018-01-22 14:00:00,63.15,63.16,63.11,63.11,14651.0,45.5594,45.5667,45.5306,45.5306,14651.0
2018-01-22 14:10:00,63.13,63.15,63.07,63.08,21566.0,45.545,45.5594,45.5017,45.5089,21566.0
2018-01-22 14:20:00,63.09,63.12,63.04,63.07,13932.0,45.5162,45.5378,45.4801,45.5017,13932.0
2018-01-22 14:30:00,63.06,63.07,63.03,63.06,18239.0,45.4945,45.5017,45.4729,45.4945,18239.0
2018-01-22 14:40:00,63.06,63.17,63.06,63.17,37581.0,45.4945,45.5739,45.4945,45.5739,37581.0
2018-01-22 14:50:00,63.16,63.23,63.16,63.2,17423.0,45.5667,45.6172,45.5667,45.5955,17423.0
2018-01-22 15:00:00,63.19,63.26,63.15,63.24,43000.0,45.5883,45.6388,45.5594,45.6244,43000.0
2018-01-22 15:10:00,63.24,63.26,63.22,63.26,28655.0,45.6244,45.6388,45.6099,45.6388,28655.0
2018-01-22 15:20:00,63.26,63.32,63.25,63.32,32291.0,45.6388,45.6821,45.6316,45.6821,32291.0
2018-01-22 15:30:00,63.33,63.34,63.23,63.3,61143.0,45.6893,45.6965,45.6172,45.6677,61143.0
2018-01-22 15:40:00,63.29,63.4,63.28,63.39,61612.0,45.6604,45.7398,45.6532,45.7326,61612.0
2018-01-22 15:50:00,63.4,63.48,63.34,63.45,125393.0,45.7398,45.7975,45.6965,45.7759,125393.0
2018-01-23 09:30:00,63.14,63.33,62.99,62.99,37413.0,45.5522,45.6893,45.444,45.444,37413.0
2018-01-23 09:40:00,63.06,63.38,63.06,63.29,39952.0,45.4945,45.7254,45.4945,45.6604,39952.0
2018-01-23 09:50:00,63.29,63.36,63.16,63.35,55333.0,45.6604,45.7109,45.5667,45.7037,55333.0
2018-01-23 10:00:00,63.32,63.36,63.23,63.36,14766.0,45.6821,45.7109,45.6172,45.7109,14766.0
2018-01-23 10:10:00,63.36,63.42,63.28,63.33,22103.0,45.7109,45.7542,45.6532,45.6893,22103.0
2018-01-23 10:20:00,63.32,63.46,63.29,63.45,72056.0,45.6821,45.7831,45.6604,45.7759,72056.0
2018-01-23 10:30:00,63.46,63.55,63.41,63.53,56455.0,45.7831,45.848,45.747,45.8336,56455.0
2018-01-23 10:40:00,63.54,63.57,63.45,63.47,49284.0,45.8408,45.8624,45.7759,45.7903,49284.0
2018-01-23 10:50:00,63.48,63.57,63.46,63.54,20533.0,45.7975,45.8624,45.7831,45.8408,20533.0
2018-01-23 11:00:00,63.52,63.57,63.48,63.54,28090.0,45.8264,45.8624,45.7975,45.8408,28090.0
2018-01-23 11:10:00,63.52,63.55,63.48,63.51,15285.0,45.8264,45.848,45.7975,45.8192,15285.0
2018-01-23 11:20:00,63.49,63.54,63.48,63.49,21929.0,45.8047,45.8408,45.7975,45.8047,21929.0
2018-01-23 11:30:00,63.49,63.53,63.38,63.41,60473.0,45.8047,45.8336,45.7254,45.747,60473.0
2018-01-23 11:40:00,63.42,63.45,63.32,63.32,63958.0,45.7542,45.7759,45.6821,45.6821,63958.0
2018-01-23 11:50:00,63.32,63.33,63.28,63.29,20611.0,45.6821,45.6893,45.6532,45.6604,20611.0
2018-01-23 12:00:00,63.29,63.45,63.29,63.42,14567.0,45.6604,45.7759,45.6604,45.7542,14567.0
2018-01-23 12:10:00,63.4,63.53,63.4,63.48,20831.0,45.7398,45.8336,45.7398,45.7975,20831.0
2018-01-23 12:20:00,63.47,63.49,63.41,63.45,8657.0,45.7903,45.8047,45.747,45.7759,8657.0
2018-01-23 12:30:00,63.43,63.45,63.39,63.43,13990.0,45.7614,45.7759,45.7326,45.7614,13990.0
2018-01-23 12:40:00,63.4,63.44,63.39,63.41,12483.0,45.7398,45.7687,45.7326,45.747,12483.0
2018-01-23 12:50:00,63.41,63.46,63.38,63.45,14594.0,45.747,45.7831,45.7254,45.7759,14594.0
2018-01-23 13:00:00,63.46,63.49,63.43,63.45,4596.0,45.7831,45.8047,45.7614,45.7759,4596.0
2018-01-23 13:10:00,63.43,63.48,63.38,63.39,6949.0,45.7614,45.7975,45.7254,45.7326,6949.0
2018-01-23 13:20:00,63.39,63.39,63.32,63.32,15864.0,45.7326,45.7326,45.6821,45.6821,15864.0
2018-01-23 13:30:00,63.33,63.36,63.26,63.29,8157.0,45.6893,45.7109,45.6388,45.6604,8157.0
2018-01-23 13:40:00,63.27,63.3,63.24,63.27,28025.0,45.646,45.6677,45.6244,45.646,28025.0
2018-01-23 13:50:00,63.25,63.3,63.24,63.3,23302.0,45.6316,45.6677,45.6244,45.6677,23302.0
2018-01-23 14:00:00,63.3,63.38,63.28,63.37,36351.0,45.6677,45.7254,45.6532,45.7182,36351.0
2018-01-23 14:10:00,63.38,63.38,63.24,63.27,30747.0,45.7254,45.7254,45.6244,45.646,30747.0
2018-01-23 14:20:00,63.26,63.29,63.23,63.25,42246.0,45.6388,45.6604,45.6172,45.6316,42246.0
2018-01-23 14:30:00,63.25,63.29,63.25,63.27,13327.0,45.6316,45.6604,45.6316,45.646,13327.0
2018-01-23 14:40:00,63.27,63.46,63.24,63.41,38831.0,45.646,45.7831,45.6244,45.747,38831.0
2018-01-23 14:50:00,63.39,63.42,63.36,63.42,18383.0,45.7326,45.7542,45.7109,45.7542,18383.0
2018-01-23 15:00:00,63.4,63.41,63.38,63.39,23987.0,45.7398,45.747,45.7254,45.7326,23987.0
2018-01-23 15:10:00,63.4,63.4,63.31,63.33,14562.0,45.7398,45.7398,45.6749,45.6893,14562.0
2018-01-23 15:20:00,63.32,63.38,63.32,63.38,28904.0,45.6821,45.7254,45.6821,45.7254,28904.0
2018-01-23 15:30:00,63.38,63.5,63.35,63.41,89805.0,45.7254,45.8119,45.7037,45.747,89805.0
2018-01-23 15:40:00,63.4,63.4,63.32,63.35,79212.0,45.7398,45.7398,45.6821,45.7037,79212.0
2018-01-23 15:50:00,63.35,63.4,63.31,63.34,134055.0,45.7037,45.7398,45.6749,45.6965,134055.0
2018-01-24 09:30:00,63.56,63.77,63.41,63.74,39676.0,45.8552,46.0067,45.747,45.9851,39676.0
2018-01-24 09:40:00,63.74,63.94,63.71,63.85,31512.0,45.9851,46.1294,45.9634,46.0645,31512.0
2018-01-24 09:50:00,63.84,64.18,63.74,64.14,44410.0,46.0572,46.3025,45.9851,46.2737,44410.0
2018-01-24 10:00:00,64.16,64.31,64.09,64.16,35273.0,46.2881,46.3963,46.2376,46.2881,35273.0
2018-01-24 10:10:00,64.15,64.16,64.0,64.06,16227.0,46.2809,46.2881,46.1727,46.216,16227.0
2018-01-24 10:20:00,64.11,64.16,64.03,64.09,19033.0,46.252,46.2881,46.1943,46.2376,19033.0
2018-01-24 10:30:00,64.11,64.11,64.0,64.04,23269.0,46.252,46.252,46.1727,46.2015,23269.0
2018-01-24 10:40:00,64.05,64.11,63.98,64.06,44729.0,46.2087,46.252,46.1582,46.216,44729.0
2018-01-24 10:50:00,64.04,64.04,63.86,63.93,24748.0,46.2015,46.2015,46.0717,46.1222,24748.0
2018-01-24 11:00:00,63.91,63.97,63.9,63.92,23306.0,46.1077,46.151,46.1005,46.115,23306.0
2018-01-24 11:10:00,63.9,63.92,63.77,63.86,35770.0,46.1005,46.115,46.0067,46.0717,35770.0
2018-01-24 11:20:00,63.86,63.89,63.76,63.8,13980.0,46.0717,46.0933,45.9995,46.0284,13980.0
2018-01-24 11:30:00,63.81,63.94,63.74,63.81,47375.0,46.0356,46.1294,45.9851,46.0356,47375.0
2018-01-24 11:40:00,63.78,63.82,63.66,63.69,21246.0,46.014,46.0428,45.9274,45.949,21246.0
2018-01-24 11:50:00,63.69,63.78,63.67,63.74,18142.0,45.949,46.014,45.9346,45.9851,18142.0
2018-01-24 12:00:00,63.71,63.74,63.66,63.73,21494.0,45.9634,45.9851,45.9274,45.9779,21494.0
2018-01-24 12:10:00,63.72,63.74,63.64,63.66,13502.0,45.9707,45.9851,45.9129,45.9274,13502.0
2018-01-24 12:20:00,63.66,63.74,63.57,63.61,29956.0,45.9274,45.9851,45.8624,45.8913,29956.0
2018-01-24 12:30:00,63.63,63.66,63.59,63.6,12323.0,45.9057,45.9274,45.8769,45.8841,12323.0
2018-01-24 12:40:00,63.59,63.65,63.57,63.64,14220.0,45.8769,45.9202,45.8624,45.9129,14220.0
2018-01-24 12:50:00,63.64,63.66,63.6,63.61,6413.0,45.9129,45.9274,45.8841,45.8913,6413.0
2018-01-24 13:00:00,63.61,63.62,63.48,63.48,34981.0,45.8913,45.8985,45.7975,45.7975,34981.0
2018-01-24 13:10:00,63.48,63.5,63.41,63.44,16881.0,45.7975,45.8119,45.747,45.7687,16881.0
2018-01-24 13:20:00,63.45,63.59,63.41,63.59,22936.0,45.7759,45.8769,45.747,45.8769,22936.0
2018-01-24 13:30:00,63.58,63.76,63.58,63.66,10964.0,45.8697,45.9995,45.8697,45.9274,10964.0
2018-01-24 13:40:00,63.66,63.73,63.62,63.7,9979.0,45.9274,45.9779,45.8985,45.9562,9979.0
2018-01-24 13:50:00,63.71,63.72,63.61,63.66,8801.0,45.9634,45.9707,45.8913,45.9274,8801.0
2018-01-24 14:00:00,63.65,63.68,63.55,63.59,10328.0,45.9202,45.9418,45.848,45.8769,10328.0
2018-01-24 14:10:00,63.59,63.73,63.56,63.67,31701.0,45.8769,45.9779,45.8552,45.9346,31701.0
2018-01-24 14:20:00,63.71,63.73,63.62,63.72,26501.0,45.9634,45.9779,45.8985,45.9707,26501.0
2018-01-24 14:30:00,63.73,63.75,63.66,63.75,30223.0,45.9779,45.9923,45.9274,45.9923,30223.0
2018-01-24 14:40:00,63.75,63.85,63.68,63.84,34479.0,45.9923,46.0645,45.9418,46.0572,34479.0
2018-01-24 14:50:00,63.8,63.82,63.75,63.78,36711.0,46.0284,46.0428,45.9923,46.014,36711.0
2018-01-24 15:00:00,63.77,63.81,63.74,63.77,37581.0,46.0067,46.0356,45.9851,46.0067,37581.0
2018-01-24 15:10:00,63.78,63.83,63.75,63.79,38658.0,46.014,46.05,45.9923,46.0212,38658.0
2018-01-24 15:20:00,63.79,63.83,63.74,63.79,37168.0,46.0212,46.05,45.9851,46.0212,37168.0
2018-01-24 15:30:00,63.79,63.84,63.75,63.8,48649.0,46.0212,46.0572,45.9923,46.0284,48649.0
2018-01-24 15:40:00,63.79,63.85,63.73,63.74,112928.0,46.0212,46.0645,45.9779,45.9851,112928.0
2018-01-24 15:50:00,63.74,63.74,63.62,63.66,199515.0,45.9851,45.9851,45.8985,45.9274,199515.0
2018-01-25 09:30:00,63.84,64.07,63.65,63.76,44861.0,46.0572,46.2232,45.9202,45.9995,44861.0
2018-01-25 09:40:00,63.74,63.78,63.37,63.49,30455.0,45.9851,46.014,45.7182,45.8047,30455.0
2018-01-25 09:50:00,63.54,63.56,63.43,63.52,29912.0,45.8408,45.8552,45.7614,45.8264,29912.0
2018-01-25 10:00:00,63.52,63.66,63.48,63.48,17669.0,45.8264,45.9274,45.7975,45.7975,17669.0
2018-01-25 10:10:00,63.46,63.6,63.43,63.6,25012.0,45.7831,45.8841,45.7614,45.8841,25012.0
2018-01-25 10:20:00,63.62,63.69,63.54,63.54,12937.0,45.8985,45.949,45.8408,45.8408,12937.0
2018-01-25 10:30:00,63.5,63.7,63.5,63.57,15331.0,45.8119,45.9562,45.8119,45.8624,15331.0
2018-01-25 10:40:00,63.59,63.6,63.45,63.5,17400.0,45.8769,45.8841,45.7759,45.8119,17400.0
2018-01-25 10:50:00,63.53,63.61,63.5,63.54,19168.0,45.8336,45.8913,45.8119,45.8408,19168.0
2018-01-25 11:00:00,63.51,63.79,63.48,63.72,63215.0,45.8192,46.0212,45.7975,45.9707,63215.0
2018-01-25 11:10:00,63.72,63.86,63.72,63.79,13181.0,45.9707,46.0717,45.9707,46.0212,13181.0
2018-01-25 11:20:00,63.79,63.84,63.64,63.76,33719.0,46.0212,46.0572,45.9129,45.9995,33719.0
2018-01-25 11:30:00,63.78,63.78,63.67,63.76,22707.0,46.014,46.014,45.9346,45.9995,22707.0
2018-01-25 11:40:00,63.74,63.81,63.67,63.76,17566.0,45.9851,46.0356,45.9346,45.9995,17566.0
2018-01-25 11:50:00,63.77,63.8,63.69,63.69,17011.0,46.0067,46.0284,45.949,45.949,17011.0
2018-01-25 12:00:00,63.73,63.76,63.59,63.66,29487.0,45.9779,45.9995,45.8769,45.9274,29487.0
2018-01-25 12:10:00,63.65,63.78,63.57,63.78,41505.0,45.9202,46.014,45.8624,46.014,41505.0
2018-01-25 12:20:00,63.75,63.78,63.61,63.63,21874.0,45.9923,46.014,45.8913,45.9057,21874.0
2018-01-25 12:30:00,63.63,63.7,63.59,63.6,20405.0,45.9057,45.9562,45.8769,45.8841,20405.0
2018-01-25 12:40:00,63.6,63.68,63.55,63.63,18646.0,45.8841,45.9418,45.848,45.9057,18646.0
2018-01-25 12:50:00,63.63,63.66,63.45,63.46,31656.0,45.9057,45.9274,45.7759,45.7831,31656.0
2018-01-25 13:00:00,63.46,63.47,63.37,63.44,35908.0,45.7831,45.7903,45.7182,45.7687,35908.0
2018-01-25 13:10:00,63.45,63.55,63.44,63.48,18313.0,45.7759,45.848,45.7687,45.7975,18313.0
2018-01-25 13:20:00,63.49,63.49,63.36,63.36,17399.0,45.8047,45.8047,45.7109,45.7109,17399.0
2018-01-25 13:30:00,63.37,63.5,63.36,63.49,24389.0,45.7182,45.8119,45.7109,45.8047,24389.0
2018-01-25 13:40:00,63.52,63.6,63.5,63.53,25262.0,45.8264,45.8841,45.8119,45.8336,25262.0
2018-01-25 13:50:00,63.54,63.56,63.45,63.47,13865.0,45.8408,45.8552,45.7759,45.7903,13865.0
2018-01-25 14:00:00,63.47,63.55,63.45,63.52,27199.0,45.7903,45.848,45.7759,45.8264,27199.0
2018-01-25 14:10:00,63.52,63.53,63.31,63.42,24953.0,45.8264,45.8336,45.6749,45.7542,24953.0
2018-01-25 14:20:00,63.45,63.46,63.34,63.4,18181.0,45.7759,45.7831,45.6965,45.7398,18181.0
2018-01-25 14:30:00,63.41,63.46,63.35,63.41,21182.0,45.747,45.7831,45.7037,45.747,21182.0
2018-01-25 14:40:00,63.41,63.43,63.26,63.3,26225.0,45.747,45.7614,45.6388,45.6677,26225.0
2018-01-25 14:50:00,63.32,63.35,63.21,63.29,23884.0,45.6821,45.7037,45.6027,45.6604,23884.0
2018-01-25 15:00:00,63.28,63.33,63.23,63.28,26810.0,45.6532,45.6893,45.6172,45.6532,26810.0
2018-01-25 15:10:00,63.28,63.35,63.21,63.35,27855.0,45.6532,45.7037,45.6027,45.7037,27855.0
2018-01-25 15:20:00,63.34,63.43,63.33,63.4,31305.0,45.6965,45.7614,45.6893,45.7398,31305.0
2018-01-25 15:30:00,63.4,63.45,63.37,63.45,41779.0,45.7398,45.7759,45.7182,45.7759,41779.0
2018-01-25 15:40:00,63.45,63.51,63.42,63.47,54605.0,45.7759,45.8192,45.7542,45.7903,54605.0
2018-01-25 15:50:00,63.47,63.51,63.4,63.41,137303.0,45.7903,45.8192,45.7398,45.747,137303.0
2018-01-26 09:30:00,63.55,63.65,63.29,63.29,38107.0,45.848,45.9202,45.6604,45.6604,38107.0
2018-01-26 09:40:00,63.32,63.49,63.25,63.47,32829.0,45.6821,45.8047,45.6316,45.7903,32829.0
2018-01-26 09:50:00,63.46,63.64,63.43,63.58,33589.0,45.7831,45.9129,45.7614,45.8697,33589.0
2018-01-26 10:00:00,63.54,63.7,63.52,63.6,16886.0,45.8408,45.9562,45.8264,45.8841,16886.0
2018-01-26 10:10:00,63.58,63.73,63.58,63.71,17948.0,45.8697,45.9779,45.8697,45.9634,17948.0
2018-01-26 10:20:00,63.76,63.79,63.53,63.56,27831.0,45.9995,46.0212,45.8336,45.8552,27831.0
2018-01-26 10:30:00,63.57,63.72,63.56,63.71,9230.0,45.8624,45.9707,45.8552,45.9634,9230.0
2018-01-26 10:40:00,63.7,63.78,63.61,63.61,15683.0,45.9562,46.014,45.8913,45.8913,15683.0
2018-01-26 10:50:00,63.61,63.65,63.54,63.54,20836.0,45.8913,45.9202,45.8408,45.8408,20836.0
2018-01-26 11:00:00,63.54,63.58,63.48,63.48,23127.0,45.8408,45.8697,45.7975,45.7975,23127.0
2018-01-26 11:10:00,63.47,63.61,63.46,63.61,14367.0,45.7903,45.8913,45.7831,45.8913,14367.0
2018-01-26 11:20:00,63.63,63.72,63.61,63.69,13630.0,45.9057,45.9707,45.8913,45.949,13630.0
2018-01-26 11:30:00,63.71,63.92,63.68,63.68,30258.0,45.9634,46.115,45.9418,45.9418,30258.0
2018-01-26 11:40:00,63.68,63.81,63.66,63.73,7029.0,45.9418,46.0356,45.9274,45.9779,7029.0
2018-01-26 11:50:00,63.72,63.74,63.68,63.69,11859.0,45.9707,45.9851,45.9418,45.949,11859.0
2018-01-26 12:00:00,63.71,63.75,63.67,63.68,19936.0,45.9634,45.9923,45.9346,45.9418,19936.0
2018-01-26 12:10:00,63.66,63.68,63.59,63.61,14904.0,45.9274,45.9418,45.8769,45.8913,14904.0
2018-01-26 12:20:00,63.62,63.84,63.6,63.77,15918.0,45.8985,46.0572,45.8841,46.0067,15918.0
2018-01-26 12:30:00,63.76,63.8,63.72,63.74,11841.0,45.9995,46.0284,45.9707,45.9851,11841.0
2018-01-26 12:40:00,63.75,63.89,63.74,63.87,10468.0,45.9923,46.0933,45.9851,46.0789,10468.0
2018-01-26 12:50:00,63.87,63.97,63.87,63.95,17466.0,46.0789,46.151,46.0789,46.1366,17466.0
2018-01-26 13:00:00,63.93,63.97,63.84,63.86,45688.0,46.1222,46.151,46.0572,46.0717,45688.0
2018-01-26 13:10:00,63.86,63.92,63.83,63.88,12374.0,46.0717,46.115,46.05,46.0861,12374.0
2018-01-26 13:20:00,63.87,63.97,63.83,63.91,16387.0,46.0789,46.151,46.05,46.1077,16387.0
2018-01-26 13:30:00,63.94,64.0,63.92,63.94,15030.0,46.1294,46.1727,46.115,46.1294,15030.0
2018-01-26 13:40:00,63.94,64.23,63.93,64.22,75311.0,46.1294,46.3386,46.1222,46.3314,75311.0
2018-01-26 13:50:00,64.21,66.73,64.2,65.31,349232.0,46.3242,48.1422,46.317,47.1178,349232.0
2018-01-26 14:00:00,65.24,65.34,64.29,64.6,257038.0,47.0673,47.1394,46.3819,46.6055,257038.0
2018-01-26 14:10:00,64.59,64.75,64.33,64.46,214252.0,46.5983,46.7138,46.4107,46.5045,214252.0
2018-01-26 14:20:00,64.49,64.75,64.4,64.66,90831.0,46.5262,46.7138,46.4612,46.6488,90831.0
2018-01-26 14:30:00,64.66,64.72,64.57,64.62,126641.0,46.6488,46.6921,46.5839,46.62,126641.0
2018-01-26 14:40:00,64.64,64.7,64.51,64.58,69087.0,46.6344,46.6777,46.5406,46.5911,69087.0
2018-01-26 14:50:00,64.55,64.61,64.46,64.61,47389.0,46.5695,46.6128,46.5045,46.6128,47389.0
2018-01-26 15:00:00,64.62,64.82,64.6,64.74,73826.0,46.62,46.7643,46.6055,46.7065,73826.0
2018-01-26 15:10:00,64.75,64.82,64.66,64.69,81874.0,46.7138,46.7643,46.6488,46.6705,81874.0
2018-01-26 15:20:00,64.69,64.73,64.66,64.71,68369.0,46.6705,46.6993,46.6488,46.6849,68369.0
2018-01-26 15:30:00,64.72,64.86,64.68,64.8,104794.0,46.6921,46.7931,46.6633,46.7498,104794.0
2018-01-26 15:40:00,64.8,64.86,64.75,64.81,211403.0,46.7498,46.7931,46.7138,46.757,211403.0
2018-01-26 15:50:00,64.81,64.89,64.72,64.75,304649.0,46.757,46.8148,46.6921,46.7138,304649.0
2018-01-29 09:30:00,66.94,66.94,65.21,65.6,187543.0,48.2937,48.2937,47.0456,47.327,187543.0
2018-01-29 09:40:00,65.62,65.84,65.25,65.68,93065.0,47.3414,47.5001,47.0745,47.3847,93065.0
2018-01-29 09:50:00,65.68,65.82,65.45,65.5,73521.0,47.3847,47.4857,47.2188,47.2548,73521.0
2018-01-29 10:00:00,65.45,65.61,64.99,65.05,79563.0,47.2188,47.3342,46.8869,46.9302,79563.0
2018-01-29 10:10:00,65.04,65.21,64.95,65.0,115843.0,46.923,47.0456,46.858,46.8941,115843.0
2018-01-29 10:20:00,65.0,65.26,64.97,65.15,118502.0,46.8941,47.0817,46.8725,47.0023,118502.0
2018-01-29 10:30:00,65.13,65.4,65.02,65.34,50282.0,46.9879,47.1827,46.9085,47.1394,50282.0
2018-01-29 10:40:00,65.3,65.33,65.07,65.15,81648.0,47.1106,47.1322,46.9446,47.0023,81648.0
2018-01-29 10:50:00,65.17,65.33,65.1,65.21,51693.0,47.0168,47.1322,46.9663,47.0456,51693.0
2018-01-29 11:00:00,65.21,65.33,65.18,65.31,45108.0,47.0456,47.1322,47.024,47.1178,45108.0
2018-01-29 11:10:00,65.35,65.37,65.22,65.26,37231.0,47.1466,47.1611,47.0528,47.0817,37231.0
2018-01-29 11:20:00,65.29,65.54,65.27,65.46,56736.0,47.1033,47.2837,47.0889,47.226,56736.0
2018-01-29 11:30:00,65.49,65.64,65.47,65.55,36685.0,47.2476,47.3558,47.2332,47.2909,36685.0
2018-01-29 11:40:00,65.55,65.81,65.52,65.76,50247.0,47.2909,47.4785,47.2693,47.4424,50247.0
2018-01-29 11:50:00,65.78,65.83,65.75,65.75,45149.0,47.4568,47.4929,47.4352,47.4352,45149.0
2018-01-29 12:00:00,65.75,65.78,65.57,65.76,49715.0,47.4352,47.4568,47.3053,47.4424,49715.0
2018-01-29 12:10:00,65.76,65.88,65.69,65.81,49472.0,47.4424,47.529,47.3919,47.4785,49472.0
2018-01-29 12:20:00,65.83,65.84,65.7,65.75,36501.0,47.4929,47.5001,47.3991,47.4352,36501.0
2018-01-29 12:30:00,65.77,65.8,65.64,65.64,22048.0,47.4496,47.4713,47.3558,47.3558,22048.0
2018-01-29 12:40:00,65.66,65.74,65.62,65.74,53512.0,47.3703,47.428,47.3414,47.428,53512.0
2018-01-29 12:50:00,65.7,65.71,65.64,65.7,25040.0,47.3991,47.4063,47.3558,47.3991,25040.0
2018-01-29 13:00:00,65.7,65.71,65.48,65.5,41070.0,47.3991,47.4063,47.2404,47.2548,41070.0
2018-01-29 13:10:00,65.49,65.51,65.46,65.49,42242.0,47.2476,47.2621,47.226,47.2476,42242.0
2018-01-29 13:20:00,65.48,65.62,65.41,65.55,41738.0,47.2404,47.3414,47.1899,47.2909,41738.0
2018-01-29 13:30:00,65.57,65.61,65.49,65.56,71552.0,47.3053,47.3342,47.2476,47.2981,71552.0
2018-01-29 13:40:00,65.57,65.57,65.44,65.49,23149.0,47.3053,47.3053,47.2116,47.2476,23149.0
2018-01-29 13:50:00,65.46,65.59,65.43,65.52,45146.0,47.226,47.3198,47.2043,47.2693,45146.0
2018-01-29 14:00:00,65.54,65.6,65.51,65.57,44980.0,47.2837,47.327,47.2621,47.3053,44980.0
2018-01-29 14:10:00,65.56,65.57,65.44,65.44,29587.0,47.2981,47.3053,47.2116,47.2116,29587.0
2018-01-29 14:20:00,65.42,65.44,65.34,65.37,22389.0,47.1971,47.2116,47.1394,47.1611,22389.0
2018-01-29 14:30:00,65.37,65.38,65.17,65.19,33097.0,47.1611,47.1683,47.0168,47.0312,33097.0
2018-01-29 14:40:00,65.19,65.3,65.14,65.17,34700.0,47.0312,47.1106,46.9951,47.0168,34700.0
2018-01-29 14:50:00,65.18,65.32,65.13,65.29,35753.0,47.024,47.125,46.9879,47.1033,35753.0
2018-01-29 15:00:00,65.3,65.32,65.08,65.15,46841.0,47.1106,47.125,46.9518,47.0023,46841.0
2018-01-29 15:10:00,65.16,65.36,65.11,65.27,50669.0,47.0095,47.1538,46.9735,47.0889,50669.0
2018-01-29 15:20:00,65.27,65.34,65.22,65.3,54118.0,47.0889,47.1394,47.0528,47.1106,54118.0
2018-01-29 15:30:00,65.31,65.36,65.25,65.25,84667.0,47.1178,47.1538,47.0745,47.0745,84667.0
2018-01-29 15:40:00,65.24,65.25,65.02,65.03,108702.0,47.0673,47.0745,46.9085,46.9158,108702.0
2018-01-29 15:50:00,65.04,65.14,64.98,65.07,324646.0,46.923,46.9951,46.8797,46.9446,324646.0
2018-01-30 09:30:00,64.42,64.65,64.12,64.13,97366.0,46.4757,46.6416,46.2592,46.2665,97366.0
2018-01-30 09:40:00,64.14,64.25,63.87,63.95,61017.0,46.2737,46.353,46.0789,46.1366,61017.0
2018-01-30 09:50:00,63.97,64.02,63.8,63.92,55920.0,46.151,46.1871,46.0284,46.115,55920.0
2018-01-30 10:00:00,63.9,63.9,63.66,63.76,61345.0,46.1005,46.1005,45.9274,45.9995,61345.0
2018-01-30 10:10:00,63.77,64.14,63.76,64.06,84941.0,46.0067,46.2737,45.9995,46.216,84941.0
2018-01-30 10:20:00,64.06,64.44,64.02,64.25,75326.0,46.216,46.4901,46.1871,46.353,75326.0
2018-01-30 10:30:00,64.3,64.82,64.27,64.72,74487.0,46.3891,46.7643,46.3675,46.6921,74487.0
2018-01-30 10:40:00,64.72,64.89,64.7,64.81,94908.0,46.6921,46.8148,46.6777,46.757,94908.0
2018-01-30 10:50:00,64.83,65.07,64.75,64.94,78090.0,46.7715,46.9446,46.7138,46.8508,78090.0
2018-01-30 11:00:00,64.91,64.96,64.54,64.55,49424.0,46.8292,46.8653,46.5623,46.5695,49424.0
2018-01-30 11:10:00,64.55,64.73,64.51,64.65,41389.0,46.5695,46.6993,46.5406,46.6416,41389.0
2018-01-30 11:20:00,64.69,64.7,64.53,64.58,52598.0,46.6705,46.6777,46.555,46.5911,52598.0
2018-01-30 11:30:00,64.57,64.66,64.51,64.57,47507.0,46.5839,46.6488,46.5406,46.5839,47507.0
2018-01-30 11:40:00,64.59,64.62,64.47,64.54,29054.0,46.5983,46.62,46.5117,46.5623,29054.0
2018-01-30 11:50:00,64.52,64.52,64.43,64.44,56829.0,46.5478,46.5478,46.4829,46.4901,56829.0
2018-01-30 12:00:00,64.47,64.52,64.3,64.38,31402.0,46.5117,46.5478,46.3891,46.4468,31402.0
2018-01-30 12:10:00,64.37,64.47,64.36,64.47,22283.0,46.4396,46.5117,46.4324,46.5117,22283.0
2018-01-30 12:20:00,64.45,64.49,64.33,64.33,11402.0,46.4973,46.5262,46.4107,46.4107,11402.0
2018-01-30 12:30:00,64.34,64.43,64.28,64.34,35635.0,46.418,46.4829,46.3747,46.418,35635.0
2018-01-30 12:40:00,64.35,64.4,64.31,64.31,12965.0,46.4252,46.4612,46.3963,46.3963,12965.0
2018-01-30 12:50:00,64.31,64.37,64.24,64.24,16815.0,46.3963,46.4396,46.3458,46.3458,16815.0
2018-01-30 13:00:00,64.24,64.28,64.1,64.2,18173.0,46.3458,46.3747,46.2448,46.317,18173.0
2018-01-30 13:10:00,64.2,64.3,64.18,64.18,46949.0,46.317,46.3891,46.3025,46.3025,46949.0
2018-01-30 13:20:00,64.2,64.23,64.11,64.11,19515.0,46.317,46.3386,46.252,46.252,19515.0
2018-01-30 13:30:00,64.14,64.25,64.13,64.24,29560.0,46.2737,46.353,46.2665,46.3458,29560.0
2018-01-30 13:40:00,64.25,64.34,64.22,64.34,17856.0,46.353,46.418,46.3314,46.418,17856.0
2018-01-30 13:50:00,64.34,64.37,64.27,64.28,14862.0,46.418,46.4396,46.3675,46.3747,14862.0
2018-01-30 14:00:00,64.29,64.33,64.25,64.27,15549.0,46.3819,46.4107,46.353,46.3675,15549.0
2018-01-30 14:10:00,64.28,64.33,64.26,64.27,21882.0,46.3747,46.4107,46.3602,46.3675,21882.0
2018-01-30 14:20:00,64.27,64.3,64.23,64.3,23834.0,46.3675,46.3891,46.3386,46.3891,23834.0
2018-01-30 14:30:00,64.29,64.29,64.19,64.24,40568.0,46.3819,46.3819,46.3097,46.3458,40568.0
2018-01-30 14:40:00,64.24,64.26,64.2,64.25,37919.0,46.3458,46.3602,46.317,46.353,37919.0
2018-01-30 14:50:00,64.26,64.4,64.2,64.35,52634.0,46.3602,46.4612,46.317,46.4252,52634.0
2018-01-30 15:00:00,64.36,64.42,64.31,64.38,54966.0,46.4324,46.4757,46.3963,46.4468,54966.0
2018-01-30 15:10:00,64.37,64.47,64.36,64.45,35640.0,46.4396,46.5117,46.4324,46.4973,35640.0
2018-01-30 15:20:00,64.42,64.44,64.29,64.32,35337.0,46.4757,46.4901,46.3819,46.4035,35337.0
2018-01-30 15:30:00,64.32,64.38,64.27,64.36,65318.0,46.4035,46.4468,46.3675,46.4324,65318.0
2018-01-30 15:40:00,64.37,64.37,64.27,64.3,101418.0,46.4396,46.4396,46.3675,46.3891,101418.0
2018-01-30 15:50:00,64.3,64.32,64.18,64.22,230489.0,46.3891,46.4035,46.3025,46.3314,230489.0
2018-01-31 09:30:00,63.34,63.49,62.41,62.48,182225.0,45.6965,45.8047,45.0256,45.0761,182225.0
2018-01-31 09:40:00,62.52,63.2,62.52,62.82,107581.0,45.1049,45.5955,45.1049,45.3214,107581.0
2018-01-31 09:50:00,62.8,62.86,62.55,62.72,88197.0,45.3069,45.3502,45.1266,45.2492,88197.0
2018-01-31 10:00:00,62.72,62.9,62.64,62.82,508250.0,45.2492,45.3791,45.1915,45.3214,508250.0
2018-01-31 10:10:00,62.89,63.1,62.8,63.05,155216.0,45.3719,45.5234,45.3069,45.4873,155216.0
2018-01-31 10:20:00,63.04,63.04,62.85,62.92,147372.0,45.4801,45.4801,45.343,45.3935,147372.0
2018-01-31 10:30:00,62.93,63.21,62.91,63.01,155593.0,45.4007,45.6027,45.3863,45.4584,155593.0
2018-01-31 10:40:00,63.02,63.07,62.9,63.01,63105.0,45.4657,45.5017,45.3791,45.4584,63105.0
2018-01-31 10:50:00,63.01,63.02,62.7,62.7,62878.0,45.4584,45.4657,45.2348,45.2348,62878.0
2018-01-31 11:00:00,62.73,62.96,62.68,62.9,39609.0,45.2564,45.4224,45.2204,45.3791,39609.0
2018-01-31 11:10:00,62.89,63.03,62.82,62.95,56300.0,45.3719,45.4729,45.3214,45.4151,56300.0
2018-01-31 11:20:00,62.93,63.17,62.88,63.12,105657.0,45.4007,45.5739,45.3646,45.5378,105657.0
2018-01-31 11:30:00,63.12,63.4,63.11,63.29,56248.0,45.5378,45.7398,45.5306,45.6604,56248.0
2018-01-31 11:40:00,63.29,63.29,63.11,63.14,31109.0,45.6604,45.6604,45.5306,45.5522,31109.0
2018-01-31 11:50:00,63.15,63.15,62.94,62.94,36365.0,45.5594,45.5594,45.4079,45.4079,36365.0
2018-01-31 12:00:00,62.94,63.02,62.93,62.94,39247.0,45.4079,45.4657,45.4007,45.4079,39247.0
2018-01-31 12:10:00,62.92,62.92,62.71,62.73,30984.0,45.3935,45.3935,45.242,45.2564,30984.0
2018-01-31 12:20:00,62.73,62.8,62.72,62.75,23962.0,45.2564,45.3069,45.2492,45.2709,23962.0
2018-01-31 12:30:00,62.75,63.0,62.74,63.0,15765.0,45.2709,45.4512,45.2636,45.4512,15765.0
2018-01-31 12:40:00,62.97,63.03,62.95,62.96,19511.0,45.4296,45.4729,45.4151,45.4224,19511.0
2018-01-31 12:50:00,62.97,62.98,62.91,62.97,19488.0,45.4296,45.4368,45.3863,45.4296,19488.0
2018-01-31 13:00:00,62.97,63.1,62.94,63.01,59915.0,45.4296,45.5234,45.4079,45.4584,59915.0
2018-01-31 13:10:00,63.01,63.07,63.0,63.04,40213.0,45.4584,45.5017,45.4512,45.4801,40213.0
2018-01-31 13:20:00,63.04,63.1,63.01,63.03,64942.0,45.4801,45.5234,45.4584,45.4729,64942.0
2018-01-31 13:30:00,63.03,63.17,63.03,63.1,35345.0,45.4729,45.5739,45.4729,45.5234,35345.0
2018-01-31 13:40:00,63.1,63.13,63.02,63.05,43231.0,45.5234,45.545,45.4657,45.4873,43231.0
2018-01-31 13:50:00,63.05,63.06,62.95,63.0,51180.0,45.4873,45.4945,45.4151,45.4512,51180.0
2018-01-31 14:00:00,63.01,63.17,63.01,63.09,97002.0,45.4584,45.5739,45.4584,45.5162,97002.0
2018-01-31 14:10:00,63.11,63.15,62.98,63.01,88286.0,45.5306,45.5594,45.4368,45.4584,88286.0
2018-01-31 14:20:00,63.0,63.03,62.76,62.76,92432.0,45.4512,45.4729,45.2781,45.2781,92432.0
2018-01-31 14:30:00,62.75,62.77,62.71,62.74,44548.0,45.2709,45.2853,45.242,45.2636,44548.0
2018-01-31 14:40:00,62.75,62.79,62.61,62.62,116492.0,45.2709,45.2997,45.1699,45.1771,116492.0
2018-01-31 14:50:00,62.62,62.64,62.51,62.51,145321.0,45.1771,45.1915,45.0977,45.0977,145321.0
2018-01-31 15:00:00,62.52,62.89,62.47,62.79,107945.0,45.1049,45.3719,45.0689,45.2997,107945.0
2018-01-31 15:10:00,62.79,62.81,62.68,62.7,78179.0,45.2997,45.3141,45.2204,45.2348,78179.0
2018-01-31 15:20:00,62.71,62.8,62.63,62.77,66274.0,45.242,45.3069,45.1843,45.2853,66274.0
2018-01-31 15:30:00,62.78,63.05,62.78,62.99,156693.0,45.2925,45.4873,45.2925,45.444,156693.0
2018-01-31 15:40:00,63.0,63.11,62.93,62.99,277197.0,45.4512,45.5306,45.4007,45.444,277197.0
2018-01-31 15:50:00,62.98,63.0,62.82,62.89,322238.0,45.4368,45.4512,45.3214,45.3719,322238.0
2018-02-01 09:30:00,62.89,63.32,62.31,62.4,125482.0,45.3719,45.6821,44.9534,45.0184,125482.0
2018-02-01 09:40:00,62.36,62.78,61.67,61.83,208712.0,44.9895,45.2925,44.4917,44.6071,208712.0
2018-02-01 09:50:00,61.79,62.76,61.42,61.66,133805.0,44.5783,45.2781,44.3113,44.4845,133805.0
2018-02-01 10:00:00,61.67,62.3,61.41,61.74,96119.0,44.4917,44.9462,44.3041,44.5422,96119.0
2018-02-01 10:10:00,61.77,61.92,61.36,61.74,103255.0,44.5638,44.6721,44.268,44.5422,103255.0
2018-02-01 10:20:00,61.76,62.31,61.36,62.2,181119.0,44.5566,44.9534,44.268,44.8741,181119.0
2018-02-01 10:30:00,62.21,62.34,62.16,62.28,121448.0,44.8813,44.9751,44.8452,44.9318,121448.0
2018-02-01 10:40:00,62.25,62.35,61.61,61.9,43329.0,44.9101,44.9823,44.4484,44.6576,43329.0
2018-02-01 10:50:00,61.88,62.25,61.85,62.06,55816.0,44.6432,44.9101,44.6216,44.7731,55816.0
2018-02-01 11:00:00,62.09,62.24,62.06,62.15,55792.0,44.7947,44.9029,44.7731,44.838,55792.0
2018-02-01 11:10:00,62.12,62.6,62.07,62.5,44390.0,44.8163,45.1626,44.7803,45.0905,44390.0
2018-02-01 11:20:00,62.47,62.64,62.23,62.33,84307.0,45.0689,45.1915,44.8957,44.9679,84307.0
2018-02-01 11:30:00,62.3,62.53,62.28,62.34,46608.0,44.9462,45.1121,44.9318,44.9751,46608.0
2018-02-01 11:40:00,62.31,62.43,62.21,62.26,39382.0,44.9534,45.04,44.8813,44.9173,39382.0
2018-02-01 11:50:00,62.25,62.35,61.98,62.02,49144.0,44.9101,44.9823,44.7153,44.7442,49144.0
2018-02-01 12:00:00,62.13,62.6,62.07,62.48,48003.0,44.8236,45.1626,44.7803,45.0761,48003.0
2018-02-01 12:10:00,62.45,62.66,62.45,62.56,42551.0,45.0544,45.2059,45.0544,45.1338,42551.0
2018-02-01 12:20:00,62.57,62.66,62.55,62.65,31553.0,45.141,45.2059,45.1266,45.1987,31553.0
2018-02-01 12:30:00,62.66,62.78,62.65,62.77,23064.0,45.2059,45.2925,45.1987,45.2853,23064.0
2018-02-01 12:40:00,62.77,62.8,62.73,62.75,53142.0,45.2853,45.3069,45.2564,45.2709,53142.0
2018-02-01 12:50:00,62.74,62.76,62.6,62.68,38112.0,45.2636,45.2781,45.1626,45.2204,38112.0
2018-02-01 13:00:00,62.7,62.71,62.38,62.48,73280.0,45.2348,45.242,45.0039,45.0761,73280.0
2018-02-01 13:10:00,62.47,62.52,62.42,62.52,37554.0,45.0689,45.1049,45.0328,45.1049,37554.0
2018-02-01 13:20:00,62.51,62.6,62.41,62.49,34901.0,45.0977,45.1626,45.0256,45.0833,34901.0
2018-02-01 13:30:00,62.51,62.6,62.48,62.53,42243.0,45.0977,45.1626,45.0761,45.1121,42243.0
2018-02-01 13:40:00,62.52,62.53,62.43,62.47,48136.0,45.1049,45.1121,45.04,45.0689,48136.0
2018-02-01 13:50:00,62.47,62.47,62.22,62.36,29626.0,45.0689,45.0689,44.8885,44.9895,29626.0
2018-02-01 14:00:00,62.34,62.37,62.0,62.08,54989.0,44.9751,44.9967,44.7298,44.7875,54989.0
2018-02-01 14:10:00,62.08,62.16,61.99,62.0,86275.0,44.7875,44.8452,44.7226,44.7298,86275.0
2018-02-01 14:20:00,62.0,62.04,61.7,61.82,77892.0,44.7298,44.7586,44.5133,44.5999,77892.0
2018-02-01 14:30:00,61.84,61.98,61.72,61.73,129784.0,44.6143,44.7153,44.5278,44.535,129784.0
2018-02-01 14:40:00,61.74,61.99,61.63,61.87,127340.0,44.5422,44.7226,44.4628,44.636,127340.0
2018-02-01 14:50:00,61.88,61.95,61.71,61.73,72604.0,44.6432,44.6937,44.5206,44.535,72604.0
2018-02-01 15:00:00,61.73,61.77,61.59,61.61,97271.0,44.535,44.5638,44.434,44.4484,97271.0
2018-02-01 15:10:00,61.61,61.62,61.45,61.47,106797.0,44.4484,44.4556,44.333,44.3474,106797.0
2018-02-01 15:20:00,61.49,61.57,61.46,61.57,132679.0,44.3618,44.4196,44.3402,44.4196,132679.0
2018-02-01 15:30:00,61.56,61.74,61.46,61.74,136133.0,44.4123,44.5422,44.3402,44.5422,136133.0
2018-02-01 15:40:00,61.73,61.75,61.58,61.7,188383.0,44.535,44.5494,44.4268,44.5133,188383.0
2018-02-01 15:50:00,61.7,61.75,61.57,61.68,408009.0,44.5133,44.5494,44.4196,44.4989,408009.0
2018-02-02 09:30:00,61.49,62.19,61.26,62.13,202787.0,44.3618,44.8668,44.1959,44.8236,202787.0
2018-02-02 09:40:00,62.14,62.42,61.84,62.07,90154.0,44.8308,45.0328,44.6143,44.7803,90154.0
2018-02-02 09:50:00,62.08,62.13,61.91,61.98,65486.0,44.7875,44.8236,44.6648,44.7153,65486.0
2018-02-02 10:00:00,61.94,61.96,61.58,61.63,96742.0,44.6865,44.7009,44.4268,44.4628,96742.0
2018-02-02 10:10:00,61.61,61.73,61.5,61.64,153450.0,44.4484,44.535,44.369,44.4701,153450.0
2018-02-02 10:20:00,61.64,61.9,61.61,61.77,82164.0,44.4701,44.6576,44.4484,44.5638,82164.0
2018-02-02 10:30:00,61.78,62.22,61.77,62.08,64507.0,44.5711,44.8885,44.5638,44.7875,64507.0
2018-02-02 10:40:00,62.07,62.23,61.99,62.18,54565.0,44.7803,44.8957,44.7226,44.8596,54565.0
2018-02-02 10:50:00,62.18,62.41,62.12,62.31,50112.0,44.8596,45.0256,44.8163,44.9534,50112.0
2018-02-02 11:00:00,62.33,62.36,62.14,62.31,52070.0,44.9679,44.9895,44.8308,44.9534,52070.0
2018-02-02 11:10:00,62.32,62.46,62.28,62.32,51469.0,44.9606,45.0616,44.9318,44.9606,51469.0
2018-02-02 11:20:00,62.31,62.32,62.19,62.26,47230.0,44.9534,44.9606,44.8668,44.9173,47230.0
2018-02-02 11:30:00,62.24,62.38,62.24,62.35,40353.0,44.9029,45.0039,44.9029,44.9823,40353.0
2018-02-02 11:40:00,62.35,62.4,62.18,62.32,60741.0,44.9823,45.0184,44.8596,44.9606,60741.0
2018-02-02 11:50:00,62.31,62.52,62.21,62.22,55096.0,44.9534,45.1049,44.8813,44.8885,55096.0
2018-02-02 12:00:00,62.2,62.32,62.2,62.22,51918.0,44.8741,44.9606,44.8741,44.8885,51918.0
2018-02-02 12:10:00,62.22,62.5,62.22,62.5,40316.0,44.8885,45.0905,44.8885,45.0905,40316.0
2018-02-02 12:20:00,62.5,62.72,62.43,62.72,51797.0,45.0905,45.2492,45.04,45.2492,51797.0
2018-02-02 12:30:00,62.7,62.89,62.66,62.71,91767.0,45.2348,45.3719,45.2059,45.242,91767.0
2018-02-02 12:40:00,62.71,62.95,62.69,62.93,47600.0,45.242,45.4151,45.2276,45.4007,47600.0
2018-02-02 12:50:00,62.93,62.94,62.69,62.84,76587.0,45.4007,45.4079,45.2276,45.3358,76587.0
2018-02-02 13:00:00,62.84,62.93,62.79,62.82,41320.0,45.3358,45.4007,45.2997,45.3214,41320.0
2018-02-02 13:10:00,62.82,62.92,62.8,62.8,40569.0,45.3214,45.3935,45.3069,45.3069,40569.0
2018-02-02 13:20:00,62.8,62.81,62.58,62.7,35801.0,45.3069,45.3141,45.1482,45.2348,35801.0
2018-02-02 13:30:00,62.71,62.81,62.66,62.71,40058.0,45.242,45.3141,45.2059,45.242,40058.0
2018-02-02 13:40:00,62.71,62.75,62.54,62.56,39974.0,45.242,45.2709,45.1194,45.1338,39974.0
2018-02-02 13:50:00,62.56,62.68,62.5,62.57,182927.0,45.1338,45.2204,45.0905,45.141,182927.0
2018-02-02 14:00:00,62.58,62.64,62.48,62.52,49259.0,45.1482,45.1915,45.0761,45.1049,49259.0
2018-02-02 14:10:00,62.52,62.55,62.38,62.42,57751.0,45.1049,45.1266,45.0039,45.0328,57751.0
2018-02-02 14:20:00,62.42,62.49,62.17,62.21,102529.0,45.0328,45.0833,44.8524,44.8813,102529.0
2018-02-02 14:30:00,62.24,62.3,61.84,62.1,115882.0,44.9029,44.9462,44.6143,44.8019,115882.0
2018-02-02 14:40:00,62.12,62.25,62.11,62.2,68916.0,44.8163,44.9101,44.8091,44.8741,68916.0
2018-02-02 14:50:00,62.19,62.26,62.11,62.16,57693.0,44.8668,44.9173,44.8091,44.8452,57693.0
2018-02-02 15:00:00,62.18,62.21,62.01,62.05,65268.0,44.8596,44.8813,44.737,44.7658,65268.0
2018-02-02 15:10:00,62.05,62.28,62.04,62.22,92083.0,44.7658,44.9318,44.7586,44.8885,92083.0
2018-02-02 15:20:00,62.22,62.5,62.21,62.48,113928.0,44.8885,45.0905,44.8813,45.0761,113928.0
2018-02-02 15:30:00,62.48,62.55,62.35,62.53,146277.0,45.0761,45.1266,44.9823,45.1121,146277.0
2018-02-02 15:40:00,62.52,62.53,62.3,62.32,210010.0,45.1049,45.1121,44.9462,44.9606,210010.0
2018-02-02 15:50:00,62.32,62.37,62.1,62.18,443937.0,44.9606,44.9967,44.8019,44.8596,443937.0
2018-02-05 09:30:00,61.83,62.0,61.61,61.7,66335.0,44.6071,44.7298,44.4484,44.5133,66335.0
2018-02-05 09:40:00,61.61,61.86,61.5,61.63,33584.0,44.4484,44.6288,44.369,44.4628,33584.0
2018-02-05 09:50:00,61.64,61.82,61.58,61.82,64955.0,44.4701,44.5999,44.4268,44.5999,64955.0
2018-02-05 10:00:00,61.76,62.24,61.76,62.16,42185.0,44.5566,44.9029,44.5566,44.8452,42185.0
2018-02-05 10:10:00,62.17,62.17,62.0,62.03,21109.0,44.8524,44.8524,44.7298,44.7514,21109.0
2018-02-05 10:20:00,62.03,62.32,61.99,62.32,17876.0,44.7514,44.9606,44.7226,44.9606,17876.0
2018-02-05 10:30:00,62.3,62.31,62.19,62.23,28343.0,44.9462,44.9534,44.8668,44.8957,28343.0
2018-02-05 10:40:00,62.23,62.35,62.21,62.33,23027.0,44.8957,44.9823,44.8813,44.9679,23027.0
2018-02-05 10:50:00,62.32,62.35,62.24,62.26,26961.0,44.9606,44.9823,44.9029,44.9173,26961.0
2018-02-05 11:00:00,62.29,62.36,62.17,62.23,21225.0,44.939,44.9895,44.8524,44.8957,21225.0
2018-02-05 11:10:00,62.25,62.47,62.17,62.47,36002.0,44.9101,45.0689,44.8524,45.0689,36002.0
2018-02-05 11:20:00,62.48,62.64,62.47,62.59,50178.0,45.0761,45.1915,45.0689,45.1554,50178.0
2018-02-05 11:30:00,62.57,62.76,62.55,62.61,89482.0,45.141,45.2781,45.1266,45.1699,89482.0
2018-02-05 11:40:00,62.6,62.61,62.45,62.52,40812.0,45.1626,45.1699,45.0544,45.1049,40812.0
2018-02-05 11:50:00,62.5,62.77,62.5,62.76,54447.0,45.0905,45.2853,45.0905,45.2781,54447.0
2018-02-05 12:00:00,62.75,62.83,62.6,62.7,54657.0,45.2709,45.3286,45.1626,45.2348,54657.0
2018-02-05 12:10:00,62.66,62.69,62.56,62.57,54822.0,45.2059,45.2276,45.1338,45.141,54822.0
2018-02-05 12:20:00,62.57,62.58,62.29,62.39,59519.0,45.141,45.1482,44.939,45.0111,59519.0
2018-02-05 12:30:00,62.37,62.5,62.32,62.35,32239.0,44.9967,45.0905,44.9606,44.9823,32239.0
2018-02-05 12:40:00,62.34,62.39,62.18,62.23,32408.0,44.9751,45.0111,44.8596,44.8957,32408.0
2018-02-05 12:50:00,62.21,62.3,62.14,62.15,23140.0,44.8813,44.9462,44.8308,44.838,23140.0
2018-02-05 13:00:00,62.16,62.16,61.76,61.79,59103.0,44.8452,44.8452,44.5566,44.5783,59103.0
2018-02-05 13:10:00,61.79,61.82,61.62,61.64,34279.0,44.5783,44.5999,44.4556,44.4701,34279.0
2018-02-05 13:20:00,61.63,61.78,61.61,61.68,23384.0,44.4628,44.5711,44.4484,44.4989,23384.0
2018-02-05 13:30:00,61.73,61.8,61.67,61.68,31015.0,44.535,44.5855,44.4917,44.4989,31015.0
2018-02-05 13:40:00,61.69,61.78,61.69,61.73,16679.0,44.5061,44.5711,44.5061,44.535,16679.0
2018-02-05 13:50:00,61.73,61.91,61.73,61.79,29970.0,44.535,44.6648,44.535,44.5783,29970.0
2018-02-05 14:00:00,61.83,61.87,61.55,61.58,121436.0,44.6071,44.636,44.4051,44.4268,121436.0
2018-02-05 14:10:00,61.56,61.65,61.33,61.35,49244.0,44.4123,44.4773,44.2464,44.2608,49244.0
2018-02-05 14:20:00,61.35,61.36,61.17,61.17,31422.0,44.2608,44.268,44.131,44.131,31422.0
2018-02-05 14:30:00,61.16,61.23,61.04,61.11,54822.0,44.1238,44.1743,44.0372,44.0877,54822.0
2018-02-05 14:40:00,61.1,61.12,60.74,60.83,67917.0,44.0805,44.0949,43.8207,43.8857,67917.0
2018-02-05 14:50:00,60.83,60.97,60.43,60.5,47695.0,43.8857,43.9867,43.5971,43.6476,47695.0
2018-02-05 15:00:00,60.51,60.55,59.36,59.46,122497.0,43.6548,43.6837,42.8252,42.8973,122497.0
2018-02-05 15:10:00,59.41,60.33,59.23,60.07,233251.0,42.8612,43.525,42.7314,43.3374,233251.0
2018-02-05 15:20:00,60.05,60.41,59.92,60.39,124548.0,43.3229,43.5827,43.2292,43.5682,124548.0
2018-02-05 15:30:00,60.41,60.44,59.91,59.92,128592.0,43.5827,43.6043,43.2219,43.2292,128592.0
2018-02-05 15:40:00,59.9,60.13,59.68,59.71,194878.0,43.2147,43.3807,43.056,43.0777,194878.0
2018-02-05 15:50:00,59.73,59.93,59.43,59.45,320278.0,43.0921,43.2364,42.8757,42.8901,320278.0
2018-02-06 09:30:00,58.53,58.96,57.28,58.94,260213.0,42.2263,42.5366,41.3245,42.5221,260213.0
2018-02-06 09:40:00,58.97,59.3,58.73,59.09,91703.0,42.5438,42.7819,42.3706,42.6304,91703.0
2018-02-06 09:50:00,59.08,59.55,59.07,59.33,76305.0,42.6231,42.9622,42.6159,42.8035,76305.0
2018-02-06 10:00:00,59.31,59.68,59.23,59.3,134401.0,42.7891,43.056,42.7314,42.7819,134401.0
2018-02-06 10:10:00,59.29,59.4,58.4,58.45,148080.0,42.7746,42.854,42.1326,42.1686,148080.0
2018-02-06 10:20:00,58.46,58.8,58.27,58.31,103194.0,42.1758,42.4211,42.0388,42.0676,103194.0
2018-02-06 10:30:00,58.39,58.5,57.74,58.1,97749.0,42.1253,42.2047,41.6564,41.9161,97749.0
2018-02-06 10:40:00,58.08,58.85,57.86,58.63,138240.0,41.9017,42.4572,41.743,42.2985,138240.0
2018-02-06 10:50:00,58.7,59.03,58.51,58.63,47370.0,42.349,42.5871,42.2119,42.2985,47370.0
2018-02-06 11:00:00,58.61,58.68,58.27,58.43,48631.0,42.2841,42.3346,42.0388,42.1542,48631.0
2018-02-06 11:10:00,58.43,58.55,58.11,58.28,63614.0,42.1542,42.2408,41.9233,42.046,63614.0
2018-02-06 11:20:00,58.28,58.3,57.95,58.09,89477.0,42.046,42.0604,41.8079,41.9089,89477.0
2018-02-06 11:30:00,58.08,58.12,57.88,57.92,89785.0,41.9017,41.9306,41.7574,41.7863,89785.0
2018-02-06 11:40:00,57.92,58.19,57.92,58.14,60021.0,41.7863,41.9811,41.7863,41.945,60021.0
2018-02-06 11:50:00,58.15,58.35,57.99,58.0,86359.0,41.9522,42.0965,41.8368,41.844,86359.0
2018-02-06 12:00:00,58.02,58.27,58.02,58.17,57034.0,41.8584,42.0388,41.8584,41.9666,57034.0
2018-02-06 12:10:00,58.17,58.44,58.07,58.26,39326.0,41.9666,42.1614,41.8945,42.0316,39326.0
2018-02-06 12:20:00,58.28,58.45,58.18,58.44,33546.0,42.046,42.1686,41.9738,42.1614,33546.0
2018-02-06 12:30:00,58.45,58.75,58.35,58.72,59799.0,42.1686,42.3851,42.0965,42.3634,59799.0
2018-02-06 12:40:00,58.73,58.75,58.43,58.49,56822.0,42.3706,42.3851,42.1542,42.1975,56822.0
2018-02-06 12:50:00,58.51,58.51,58.27,58.45,35982.0,42.2119,42.2119,42.0388,42.1686,35982.0
2018-02-06 13:00:00,58.46,58.47,58.18,58.19,42738.0,42.1758,42.1831,41.9738,41.9811,42738.0
2018-02-06 13:10:00,58.17,58.55,58.15,58.53,37747.0,41.9666,42.2408,41.9522,42.2263,37747.0
2018-02-06 13:20:00,58.5,58.56,58.35,58.41,24533.0,42.2047,42.248,42.0965,42.1398,24533.0
2018-02-06 13:30:00,58.4,58.45,58.25,58.39,65167.0,42.1326,42.1686,42.0243,42.1253,65167.0
2018-02-06 13:40:00,58.4,58.4,58.21,58.23,47613.0,42.1326,42.1326,41.9955,42.0099,47613.0
2018-02-06 13:50:00,58.23,58.25,58.08,58.16,35003.0,42.0099,42.0243,41.9017,41.9594,35003.0
2018-02-06 14:00:00,58.16,58.2,58.08,58.12,40520.0,41.9594,41.9883,41.9017,41.9306,40520.0
2018-02-06 14:10:00,58.13,58.4,58.13,58.22,80937.0,41.9378,42.1326,41.9378,42.0027,80937.0
2018-02-06 14:20:00,58.23,58.32,58.13,58.17,34625.0,42.0099,42.0748,41.9378,41.9666,34625.0
2018-02-06 14:30:00,58.18,58.44,58.13,58.36,43637.0,41.9738,42.1614,41.9378,42.1037,43637.0
2018-02-06 14:40:00,58.38,58.71,58.32,58.7,51579.0,42.1181,42.3562,42.0748,42.349,51579.0
2018-02-06 14:50:00,58.73,59.14,58.61,59.08,53138.0,42.3706,42.6664,42.2841,42.6231,53138.0
2018-02-06 15:00:00,59.04,59.72,59.04,59.72,68372.0,42.5943,43.0849,42.5943,43.0849,68372.0
2018-02-06 15:10:00,59.72,59.74,59.17,59.27,80691.0,43.0849,43.0993,42.6881,42.7602,80691.0
2018-02-06 15:20:00,59.27,59.46,59.23,59.43,77236.0,42.7602,42.8973,42.7314,42.8757,77236.0
2018-02-06 15:30:00,59.43,59.72,59.27,59.72,115520.0,42.8757,43.0849,42.7602,43.0849,115520.0
2018-02-06 15:40:00,59.72,59.76,59.35,59.36,175736.0,43.0849,43.1137,42.8179,42.8252,175736.0
2018-02-06 15:50:00,59.37,59.6,59.25,59.58,277750.0,42.8324,42.9983,42.7458,42.9839,277750.0
2018-02-07 09:30:00,59.33,59.91,59.13,59.79,66051.0,42.8035,43.2219,42.6592,43.1354,66051.0
2018-02-07 09:40:00,59.76,60.0,59.6,59.62,87516.0,43.1137,43.2869,42.9983,43.0127,87516.0
2018-02-07 09:50:00,59.62,60.02,59.59,59.85,60631.0,43.0127,43.3013,42.9911,43.1787,60631.0
2018-02-07 10:00:00,59.83,60.09,59.8,60.05,61372.0,43.1642,43.3518,43.1426,43.3229,61372.0
2018-02-07 10:10:00,60.01,60.14,59.95,60.02,71407.0,43.2941,43.3879,43.2508,43.3013,71407.0
2018-02-07 10:20:00,60.03,60.1,59.84,59.85,79453.0,43.3085,43.359,43.1714,43.1787,79453.0
2018-02-07 10:30:00,59.84,59.94,59.76,59.94,41592.0,43.1714,43.2436,43.1137,43.2436,41592.0
2018-02-07 10:40:00,59.97,60.03,59.86,59.99,39527.0,43.2652,43.3085,43.1859,43.2797,39527.0
2018-02-07 10:50:00,60.01,60.26,60.01,60.2,44845.0,43.2941,43.4745,43.2941,43.4312,44845.0
2018-02-07 11:00:00,60.22,60.34,60.11,60.33,36477.0,43.4456,43.5322,43.3662,43.525,36477.0
2018-02-07 11:10:00,60.34,60.36,60.18,60.18,40760.0,43.5322,43.5466,43.4167,43.4167,40760.0
2018-02-07 11:20:00,60.21,60.25,60.02,60.12,85964.0,43.4384,43.4672,43.3013,43.3735,85964.0
2018-02-07 11:30:00,60.1,60.17,60.03,60.17,58414.0,43.359,43.4095,43.3085,43.4095,58414.0
2018-02-07 11:40:00,60.16,60.3,60.13,60.28,42986.0,43.4023,43.5033,43.3807,43.4889,42986.0
2018-02-07 11:50:00,60.27,60.42,60.2,60.42,48477.0,43.4817,43.5899,43.4312,43.5899,48477.0
2018-02-07 12:00:00,60.39,60.47,60.32,60.45,31533.0,43.5682,43.626,43.5177,43.6115,31533.0
2018-02-07 12:10:00,60.45,60.54,60.44,60.54,33221.0,43.6115,43.6765,43.6043,43.6765,33221.0
2018-02-07 12:20:00,60.53,60.59,60.44,60.59,33748.0,43.6692,43.7125,43.6043,43.7125,33748.0
2018-02-07 12:30:00,60.59,60.6,60.34,60.39,34489.0,43.7125,43.7197,43.5322,43.5682,34489.0
2018-02-07 12:40:00,60.4,60.54,60.38,60.45,21671.0,43.5755,43.6765,43.561,43.6115,21671.0
2018-02-07 12:50:00,60.46,60.51,60.33,60.37,26107.0,43.6187,43.6548,43.525,43.5538,26107.0
2018-02-07 13:00:00,60.39,60.47,60.18,60.24,42415.0,43.5682,43.626,43.4167,43.46,42415.0
2018-02-07 13:10:00,60.26,60.3,59.96,60.22,62565.0,43.4745,43.5033,43.258,43.4456,62565.0
2018-02-07 13:20:00,60.3,60.3,60.03,60.25,47584.0,43.5033,43.5033,43.3085,43.4672,47584.0
2018-02-07 13:30:00,60.24,60.45,60.15,60.34,33085.0,43.46,43.6115,43.3951,43.5322,33085.0
2018-02-07 13:40:00,60.32,60.55,60.32,60.42,37199.0,43.5177,43.6837,43.5177,43.5899,37199.0
2018-02-07 13:50:00,60.38,60.4,60.27,60.35,37615.0,43.561,43.5755,43.4817,43.5394,37615.0
2018-02-07 14:00:00,60.33,60.34,60.13,60.2,55582.0,43.525,43.5322,43.3807,43.4312,55582.0
2018-02-07 14:10:00,60.2,60.3,60.14,60.27,64799.0,43.4312,43.5033,43.3879,43.4817,64799.0
2018-02-07 14:20:00,60.29,60.31,60.12,60.17,68567.0,43.4961,43.5105,43.3735,43.4095,68567.0
2018-02-07 14:30:00,60.17,60.22,60.07,60.07,64541.0,43.4095,43.4456,43.3374,43.3374,64541.0
2018-02-07 14:40:00,60.07,60.11,59.73,59.74,109368.0,43.3374,43.3662,43.0921,43.0993,109368.0
2018-02-07 14:50:00,59.74,59.86,59.62,59.86,85804.0,43.0993,43.1859,43.0127,43.1859,85804.0
2018-02-07 15:00:00,59.86,60.05,59.79,59.93,65087.0,43.1859,43.3229,43.1354,43.2364,65087.0
2018-02-07 15:10:00,59.94,60.06,59.9,59.94,52107.0,43.2436,43.3302,43.2147,43.2436,52107.0
2018-02-07 15:20:00,59.95,60.03,59.85,59.97,121672.0,43.2508,43.3085,43.1787,43.2652,121672.0
2018-02-07 15:30:00,59.97,60.07,59.91,59.94,135261.0,43.2652,43.3374,43.2219,43.2436,135261.0
2018-02-07 15:40:00,59.94,59.95,59.42,59.59,257951.0,43.2436,43.2508,42.8684,42.9911,257951.0
2018-02-07 15:50:00,59.58,59.66,59.2,59.23,443974.0,42.9839,43.0416,42.7097,42.7314,443974.0
2018-02-08 09:30:00,59.15,59.22,58.82,59.14,76798.0,42.6736,42.7241,42.4356,42.6664,76798.0
2018-02-08 09:40:00,59.08,59.15,58.84,58.89,84886.0,42.6231,42.6736,42.45,42.4861,84886.0
2018-02-08 09:50:00,58.85,59.03,58.78,58.98,39759.0,42.4572,42.5871,42.4067,42.551,39759.0
2018-02-08 10:00:00,59.01,59.13,58.85,59.05,57651.0,42.5726,42.6592,42.4572,42.6015,57651.0
2018-02-08 10:10:00,59.04,59.09,58.77,58.81,53470.0,42.5943,42.6304,42.3995,42.4284,53470.0
2018-02-08 10:20:00,58.79,58.8,58.5,58.5,127667.0,42.4139,42.4211,42.2047,42.2047,127667.0
2018-02-08 10:30:00,58.52,58.62,58.15,58.36,92047.0,42.2191,42.2913,41.9522,42.1037,92047.0
2018-02-08 10:40:00,58.36,58.43,58.18,58.2,46024.0,42.1037,42.1542,41.9738,41.9883,46024.0
2018-02-08 10:50:00,58.2,58.2,57.98,58.04,41575.0,41.9883,41.9883,41.8296,41.8728,41575.0
2018-02-08 11:00:00,58.04,58.19,57.9,57.9,44070.0,41.8728,41.9811,41.7718,41.7718,44070.0
2018-02-08 11:10:00,57.92,58.01,57.82,57.96,64726.0,41.7863,41.8512,41.7141,41.8151,64726.0
2018-02-08 11:20:00,57.98,57.99,57.65,57.84,36726.0,41.8296,41.8368,41.5915,41.7285,36726.0
2018-02-08 11:30:00,57.84,57.99,57.71,57.79,102617.0,41.7285,41.8368,41.6348,41.6925,102617.0
2018-02-08 11:40:00,57.78,57.78,57.54,57.72,61743.0,41.6853,41.6853,41.5121,41.642,61743.0
2018-02-08 11:50:00,57.73,57.98,57.62,57.62,44895.0,41.6492,41.8296,41.5698,41.5698,44895.0
2018-02-08 12:00:00,57.63,57.69,57.5,57.57,46981.0,41.577,41.6203,41.4833,41.5338,46981.0
2018-02-08 12:10:00,57.59,57.61,57.46,57.48,31305.0,41.5482,41.5626,41.4544,41.4688,31305.0
2018-02-08 12:20:00,57.47,57.5,57.2,57.32,45558.0,41.4616,41.4833,41.2668,41.3534,45558.0
2018-02-08 12:30:00,57.33,57.35,57.18,57.33,44992.0,41.3606,41.375,41.2524,41.3606,44992.0
2018-02-08 12:40:00,57.31,57.54,57.22,57.29,25042.0,41.3462,41.5121,41.2813,41.3318,25042.0
2018-02-08 12:50:00,57.27,57.27,56.84,57.13,84265.0,41.3173,41.3173,41.0071,41.2163,84265.0
2018-02-08 13:00:00,57.1,57.22,56.95,57.15,76192.0,41.1947,41.2813,41.0865,41.2308,76192.0
2018-02-08 13:10:00,57.18,57.3,57.01,57.18,28191.0,41.2524,41.339,41.1297,41.2524,28191.0
2018-02-08 13:20:00,57.21,57.38,57.03,57.04,46203.0,41.274,41.3967,41.1442,41.1514,46203.0
2018-02-08 13:30:00,57.02,57.34,57.0,57.34,28688.0,41.137,41.3678,41.1225,41.3678,28688.0
2018-02-08 13:40:00,57.35,57.45,57.18,57.23,200416.0,41.375,41.4472,41.2524,41.2885,200416.0
2018-02-08 13:50:00,57.18,57.48,57.18,57.4,36918.0,41.2524,41.4688,41.2524,41.4111,36918.0
2018-02-08 14:00:00,57.38,57.38,57.12,57.34,49333.0,41.3967,41.3967,41.2091,41.3678,49333.0
2018-02-08 14:10:00,57.36,57.61,57.31,57.58,61170.0,41.3823,41.5626,41.3462,41.541,61170.0
2018-02-08 14:20:00,57.58,57.62,57.29,57.35,96311.0,41.541,41.5698,41.3318,41.375,96311.0
2018-02-08 14:30:00,57.32,57.32,57.05,57.15,47613.0,41.3534,41.3534,41.1586,41.2308,47613.0
2018-02-08 14:40:00,57.1,57.16,56.98,57.03,45173.0,41.1947,41.238,41.1081,41.1442,45173.0
2018-02-08 14:50:00,57.04,57.05,56.74,56.9,66753.0,41.1514,41.1586,40.935,41.0504,66753.0
2018-02-08 15:00:00,56.88,57.12,56.78,56.78,151974.0,41.036,41.2091,40.9638,40.9638,151974.0
2018-02-08 15:10:00,56.78,56.82,56.61,56.72,69676.0,40.9638,40.9927,40.8412,40.9205,69676.0
2018-02-08 15:20:00,56.72,57.09,56.72,56.92,68220.0,40.9205,41.1875,40.9205,41.0648,68220.0
2018-02-08 15:30:00,56.92,56.97,56.61,56.67,80864.0,41.0648,41.1009,40.8412,40.8845,80864.0
2018-02-08 15:40:00,56.65,56.87,56.5,56.54,165896.0,40.87,41.0287,40.7618,40.7907,165896.0
2018-02-08 15:50:00,56.52,56.56,56.0,56.04,357075.0,40.7762,40.8051,40.4011,40.4299,357075.0
2018-02-09 09:30:00,56.95,57.24,56.78,56.83,124707.0,41.0865,41.2957,40.9638,40.9999,124707.0
2018-02-09 09:40:00,56.9,57.44,56.64,57.37,105009.0,41.0504,41.44,40.8628,41.3895,105009.0
2018-02-09 09:50:00,57.4,57.74,57.27,57.36,128628.0,41.4111,41.6564,41.3173,41.3823,128628.0
2018-02-09 10:00:00,57.3,57.38,56.98,57.12,52079.0,41.339,41.3967,41.1081,41.2091,52079.0
2018-02-09 10:10:00,57.12,57.22,56.91,57.03,59412.0,41.2091,41.2813,41.0576,41.1442,59412.0
2018-02-09 10:20:00,57.04,57.14,56.85,56.91,104292.0,41.1514,41.2235,41.0143,41.0576,104292.0
2018-02-09 10:30:00,56.9,56.95,56.52,56.52,69266.0,41.0504,41.0865,40.7762,40.7762,69266.0
2018-02-09 10:40:00,56.53,56.54,55.91,55.99,130802.0,40.7835,40.7907,40.3362,40.3939,130802.0
2018-02-09 10:50:00,55.97,56.32,55.91,56.2,85074.0,40.3794,40.6319,40.3362,40.5454,85074.0
2018-02-09 11:00:00,56.17,56.63,56.17,56.41,86333.0,40.5237,40.8556,40.5237,40.6969,86333.0
2018-02-09 11:10:00,56.38,56.46,56.18,56.32,42259.0,40.6752,40.733,40.5309,40.6319,42259.0
2018-02-09 11:20:00,56.26,56.42,56.2,56.32,33836.0,40.5887,40.7041,40.5454,40.6319,33836.0
2018-02-09 11:30:00,56.33,56.5,56.32,56.44,38525.0,40.6392,40.7618,40.6319,40.7185,38525.0
2018-02-09 11:40:00,56.47,56.5,56.35,56.35,22345.0,40.7402,40.7618,40.6536,40.6536,22345.0
2018-02-09 11:50:00,56.35,56.44,56.11,56.12,46978.0,40.6536,40.7185,40.4804,40.4877,46978.0
2018-02-09 12:00:00,56.12,56.15,55.73,55.79,46634.0,40.4877,40.5093,40.2063,40.2496,46634.0
2018-02-09 12:10:00,55.78,55.93,55.77,55.89,30483.0,40.2424,40.3506,40.2352,40.3217,30483.0
2018-02-09 12:20:00,55.88,56.06,55.65,55.69,34153.0,40.3145,40.4444,40.1486,40.1774,34153.0
2018-02-09 12:30:00,55.7,55.79,55.54,55.57,38242.0,40.1847,40.2496,40.0692,40.0909,38242.0
2018-02-09 12:40:00,55.59,55.64,55.4,55.42,53401.0,40.1053,40.1414,39.9682,39.9826,53401.0
2018-02-09 12:50:00,55.47,55.98,55.43,55.98,29034.0,40.0187,40.3867,39.9899,40.3867,29034.0
2018-02-09 13:00:00,55.9,55.9,55.54,55.54,25809.0,40.3289,40.3289,40.0692,40.0692,25809.0
2018-02-09 13:10:00,55.54,55.55,55.3,55.55,41742.0,40.0692,40.0764,39.8961,40.0764,41742.0
2018-02-09 13:20:00,55.57,55.59,55.26,55.47,32996.0,40.0909,40.1053,39.8672,40.0187,32996.0
2018-02-09 13:30:00,55.35,55.45,55.13,55.18,28697.0,39.9321,40.0043,39.7734,39.8095,28697.0
2018-02-09 13:40:00,55.22,55.6,55.17,55.55,26366.0,39.8384,40.1125,39.8023,40.0764,26366.0
2018-02-09 13:50:00,55.58,55.8,55.53,55.61,54142.0,40.0981,40.2568,40.062,40.1197,54142.0
2018-02-09 14:00:00,55.59,56.19,55.57,56.07,89471.0,40.1053,40.5382,40.0909,40.4516,89471.0
2018-02-09 14:10:00,56.08,56.52,56.02,56.44,73100.0,40.4588,40.7762,40.4155,40.7185,73100.0
2018-02-09 14:20:00,56.45,56.76,56.27,56.3,48137.0,40.7257,40.9494,40.5959,40.6175,48137.0
2018-02-09 14:30:00,56.31,56.46,56.16,56.46,41748.0,40.6247,40.733,40.5165,40.733,41748.0
2018-02-09 14:40:00,56.48,56.55,56.3,56.48,46247.0,40.7474,40.7979,40.6175,40.7474,46247.0
2018-02-09 14:50:00,56.5,56.7,56.46,56.53,50506.0,40.7618,40.9061,40.733,40.7835,50506.0
2018-02-09 15:00:00,56.51,56.52,56.15,56.35,82522.0,40.769,40.7762,40.5093,40.6536,82522.0
2018-02-09 15:10:00,56.33,56.54,56.12,56.51,47003.0,40.6392,40.7907,40.4877,40.769,47003.0
2018-02-09 15:20:00,56.54,56.7,56.42,56.55,55489.0,40.7907,40.9061,40.7041,40.7979,55489.0
2018-02-09 15:30:00,56.57,56.75,56.53,56.62,64295.0,40.8123,40.9422,40.7835,40.8484,64295.0
2018-02-09 15:40:00,56.61,57.39,56.61,57.28,105091.0,40.8412,41.4039,40.8412,41.3245,105091.0
2018-02-09 15:50:00,57.28,57.6,57.12,57.2,372694.0,41.3245,41.5554,41.2091,41.2668,372694.0
2018-02-12 09:30:00,57.61,58.2,57.58,58.15,107397.0,41.5626,41.9883,41.541,41.9522,107397.0
2018-02-12 09:40:00,58.12,58.17,57.69,57.71,184062.0,41.9306,41.9666,41.6203,41.6348,184062.0
2018-02-12 09:50:00,57.72,57.98,57.68,57.86,161523.0,41.642,41.8296,41.6131,41.743,161523.0
2018-02-12 10:00:00,57.88,58.1,57.83,57.86,43096.0,41.7574,41.9161,41.7213,41.743,43096.0
2018-02-12 10:10:00,57.85,57.88,57.58,57.63,49006.0,41.7358,41.7574,41.541,41.577,49006.0
2018-02-12 10:20:00,57.62,57.75,57.33,57.45,93526.0,41.5698,41.6636,41.3606,41.4472,93526.0
2018-02-12 10:30:00,57.45,57.72,57.26,57.59,121509.0,41.4472,41.642,41.3101,41.5482,121509.0
2018-02-12 10:40:00,57.57,57.57,57.31,57.4,30449.0,41.5338,41.5338,41.3462,41.4111,30449.0
2018-02-12 10:50:00,57.42,57.47,57.22,57.37,45759.0,41.4255,41.4616,41.2813,41.3895,45759.0
2018-02-12 11:00:00,57.4,57.45,57.22,57.31,69710.0,41.4111,41.4472,41.2813,41.3462,69710.0
2018-02-12 11:10:00,57.3,57.46,57.23,57.46,96483.0,41.339,41.4544,41.2885,41.4544,96483.0
2018-02-12 11:20:00,57.41,57.46,57.32,57.32,41713.0,41.4183,41.4544,41.3534,41.3534,41713.0
2018-02-12 11:30:00,57.34,57.4,57.16,57.33,41199.0,41.3678,41.4111,41.238,41.3606,41199.0
2018-02-12 11:40:00,57.34,57.55,57.32,57.55,35858.0,41.3678,41.5193,41.3534,41.5193,35858.0
2018-02-12 11:50:00,57.53,57.75,57.47,57.75,31909.0,41.5049,41.6636,41.4616,41.6636,31909.0
2018-02-12 12:00:00,57.77,57.87,57.69,57.86,61290.0,41.678,41.7502,41.6203,41.743,61290.0
2018-02-12 12:10:00,57.85,58.05,57.77,57.97,28845.0,41.7358,41.8801,41.678,41.8223,28845.0
2018-02-12 12:20:00,57.98,58.0,57.87,57.91,16036.0,41.8296,41.844,41.7502,41.7791,16036.0
2018-02-12 12:30:00,57.89,57.91,57.83,57.89,15689.0,41.7646,41.7791,41.7213,41.7646,15689.0
2018-02-12 12:40:00,57.92,57.93,57.8,57.8,10363.0,41.7863,41.7935,41.6997,41.6997,10363.0
2018-02-12 12:50:00,57.82,57.99,57.82,57.93,13772.0,41.7141,41.8368,41.7141,41.7935,13772.0
2018-02-12 13:00:00,57.94,58.02,57.83,57.88,20002.0,41.8007,41.8584,41.7213,41.7574,20002.0
2018-02-12 13:10:00,57.88,58.01,57.84,57.93,15522.0,41.7574,41.8512,41.7285,41.7935,15522.0
2018-02-12 13:20:00,57.93,58.0,57.87,57.91,22659.0,41.7935,41.844,41.7502,41.7791,22659.0
2018-02-12 13:30:00,57.92,57.95,57.76,57.81,17402.0,41.7863,41.8079,41.6708,41.7069,17402.0
2018-02-12 13:40:00,57.79,57.84,57.75,57.78,18759.0,41.6925,41.7285,41.6636,41.6853,18759.0
2018-02-12 13:50:00,57.79,58.13,57.78,58.04,26815.0,41.6925,41.9378,41.6853,41.8728,26815.0
2018-02-12 14:00:00,58.05,58.05,57.79,57.83,24442.0,41.8801,41.8801,41.6925,41.7213,24442.0
2018-02-12 14:10:00,57.83,57.86,57.72,57.75,27969.0,41.7213,41.743,41.642,41.6636,27969.0
2018-02-12 14:20:00,57.76,57.91,57.75,57.88,22252.0,41.6708,41.7791,41.6636,41.7574,22252.0
2018-02-12 14:30:00,57.88,58.06,57.88,57.96,30561.0,41.7574,41.8873,41.7574,41.8151,30561.0
2018-02-12 14:40:00,57.98,58.11,57.92,57.95,50857.0,41.8296,41.9233,41.7863,41.8079,50857.0
2018-02-12 14:50:00,57.91,58.02,57.86,57.95,33879.0,41.7791,41.8584,41.743,41.8079,33879.0
2018-02-12 15:00:00,57.96,58.09,57.94,58.03,38385.0,41.8151,41.9089,41.8007,41.8656,38385.0
2018-02-12 15:10:00,58.01,58.24,57.99,58.16,55335.0,41.8512,42.0171,41.8368,41.9594,55335.0
2018-02-12 15:20:00,58.17,58.31,58.12,58.13,54424.0,41.9666,42.0676,41.9306,41.9378,54424.0
2018-02-12 15:30:00,58.14,58.15,57.86,57.97,62762.0,41.945,41.9522,41.743,41.8223,62762.0
2018-02-12 15:40:00,57.97,58.1,57.63,57.75,121775.0,41.8223,41.9161,41.577,41.6636,121775.0
2018-02-12 15:50:00,57.74,58.0,57.74,57.87,156953.0,41.6564,41.844,41.6564,41.7502,156953.0
2018-02-13 09:30:00,57.7,57.75,57.32,57.48,45568.0,41.6275,41.6636,41.3534,41.4688,45568.0
2018-02-13 09:40:00,57.49,57.55,57.12,57.21,53914.0,41.476,41.5193,41.2091,41.274,53914.0
2018-02-13 09:50:00,57.2,57.25,57.02,57.11,49036.0,41.2668,41.3029,41.137,41.2019,49036.0
2018-02-13 10:00:00,57.14,57.21,57.05,57.07,52758.0,41.2235,41.274,41.1586,41.173,52758.0
2018-02-13 10:10:00,57.07,57.21,57.07,57.18,27969.0,41.173,41.274,41.173,41.2524,27969.0
2018-02-13 10:20:00,57.16,57.3,57.1,57.11,45070.0,41.238,41.339,41.1947,41.2019,45070.0
2018-02-13 10:30:00,57.12,57.36,57.03,57.36,47321.0,41.2091,41.3823,41.1442,41.3823,47321.0
2018-02-13 10:40:00,57.36,57.52,57.36,57.51,29658.0,41.3823,41.4977,41.3823,41.4905,29658.0
2018-02-13 10:50:00,57.53,57.6,57.47,57.54,22139.0,41.5049,41.5554,41.4616,41.5121,22139.0
2018-02-13 11:00:00,57.52,57.52,57.31,57.4,69082.0,41.4977,41.4977,41.3462,41.4111,69082.0
2018-02-13 11:10:00,57.41,57.45,57.29,57.42,87275.0,41.4183,41.4472,41.3318,41.4255,87275.0
2018-02-13 11:20:00,57.41,57.44,57.25,57.29,22597.0,41.4183,41.44,41.3029,41.3318,22597.0
2018-02-13 11:30:00,57.3,57.37,57.22,57.3,36703.0,41.339,41.3895,41.2813,41.339,36703.0
2018-02-13 11:40:00,57.27,57.37,57.25,57.35,12792.0,41.3173,41.3895,41.3029,41.375,12792.0
2018-02-13 11:50:00,57.35,57.42,57.31,57.35,23931.0,41.375,41.4255,41.3462,41.375,23931.0
2018-02-13 12:00:00,57.34,57.4,57.3,57.36,19280.0,41.3678,41.4111,41.339,41.3823,19280.0
2018-02-13 12:10:00,57.35,57.48,57.34,57.4,16960.0,41.375,41.4688,41.3678,41.4111,16960.0
2018-02-13 12:20:00,57.4,57.42,57.29,57.32,13088.0,41.4111,41.4255,41.3318,41.3534,13088.0
2018-02-13 12:30:00,57.31,57.32,57.21,57.26,14211.0,41.3462,41.3534,41.274,41.3101,14211.0
2018-02-13 12:40:00,57.27,57.38,57.27,57.36,27097.0,41.3173,41.3967,41.3173,41.3823,27097.0
2018-02-13 12:50:00,57.37,57.38,57.25,57.25,19950.0,41.3895,41.3967,41.3029,41.3029,19950.0
2018-02-13 13:00:00,57.25,57.35,57.24,57.33,41154.0,41.3029,41.375,41.2957,41.3606,41154.0
2018-02-13 13:10:00,57.33,57.51,57.3,57.5,14173.0,41.3606,41.4905,41.339,41.4833,14173.0
2018-02-13 13:20:00,57.51,57.59,57.5,57.54,18888.0,41.4905,41.5482,41.4833,41.5121,18888.0
2018-02-13 13:30:00,57.53,57.58,57.46,57.58,17962.0,41.5049,41.541,41.4544,41.541,17962.0
2018-02-13 13:40:00,57.58,57.64,57.52,57.6,44423.0,41.541,41.5843,41.4977,41.5554,44423.0
2018-02-13 13:50:00,57.61,57.66,57.56,57.66,28883.0,41.5626,41.5987,41.5265,41.5987,28883.0
2018-02-13 14:00:00,57.66,57.8,57.65,57.76,41838.0,41.5987,41.6997,41.5915,41.6708,41838.0
2018-02-13 14:10:00,57.74,57.85,57.73,57.75,32377.0,41.6564,41.7358,41.6492,41.6636,32377.0
2018-02-13 14:20:00,57.74,57.8,57.73,57.74,62562.0,41.6564,41.6997,41.6492,41.6564,62562.0
2018-02-13 14:30:00,57.74,57.75,57.67,57.74,29374.0,41.6564,41.6636,41.6059,41.6564,29374.0
2018-02-13 14:40:00,57.72,57.76,57.69,57.76,22852.0,41.642,41.6708,41.6203,41.6708,22852.0
2018-02-13 14:50:00,57.77,57.87,57.74,57.84,20460.0,41.678,41.7502,41.6564,41.7285,20460.0
2018-02-13 15:00:00,57.86,57.86,57.71,57.79,25245.0,41.743,41.743,41.6348,41.6925,25245.0
2018-02-13 15:10:00,57.78,57.83,57.71,57.78,45531.0,41.6853,41.7213,41.6348,41.6853,45531.0
2018-02-13 15:20:00,57.78,57.85,57.73,57.85,43223.0,41.6853,41.7358,41.6492,41.7358,43223.0
2018-02-13 15:30:00,57.84,58.05,57.82,58.01,109175.0,41.7285,41.8801,41.7141,41.8512,109175.0
2018-02-13 15:40:00,58.0,58.11,57.87,58.11,183580.0,41.844,41.9233,41.7502,41.9233,183580.0
2018-02-13 15:50:00,58.11,58.14,58.01,58.03,313775.0,41.9233,41.945,41.8512,41.8656,313775.0
2018-02-14 09:30:00,57.57,57.9,57.43,57.67,40324.0,41.5338,41.7718,41.4328,41.6059,40324.0
2018-02-14 09:40:00,57.69,57.76,57.57,57.68,23737.0,41.6203,41.6708,41.5338,41.6131,23737.0
2018-02-14 09:50:00,57.69,57.9,57.54,57.58,15796.0,41.6203,41.7718,41.5121,41.541,15796.0
2018-02-14 10:00:00,57.56,58.0,57.56,57.98,22840.0,41.5265,41.844,41.5265,41.8296,22840.0
2018-02-14 10:10:00,58.0,58.11,57.81,57.86,29706.0,41.844,41.9233,41.7069,41.743,29706.0
2018-02-14 10:20:00,57.9,58.04,57.56,57.63,60748.0,41.7718,41.8728,41.5265,41.577,60748.0
2018-02-14 10:30:00,57.64,57.79,57.52,57.77,51651.0,41.5843,41.6925,41.4977,41.678,51651.0
2018-02-14 10:40:00,57.76,57.8,57.63,57.75,41691.0,41.6708,41.6997,41.577,41.6636,41691.0
2018-02-14 10:50:00,57.75,57.81,57.7,57.75,33067.0,41.6636,41.7069,41.6275,41.6636,33067.0
2018-02-14 11:00:00,57.77,57.79,57.6,57.6,87945.0,41.678,41.6925,41.5554,41.5554,87945.0
2018-02-14 11:10:00,57.6,57.7,57.55,57.67,26463.0,41.5554,41.6275,41.5193,41.6059,26463.0
2018-02-14 11:20:00,57.68,57.68,57.58,57.63,26755.0,41.6131,41.6131,41.541,41.577,26755.0
2018-02-14 11:30:00,57.63,57.66,57.52,57.6,26912.0,41.577,41.5987,41.4977,41.5554,26912.0
2018-02-14 11:40:00,57.61,57.72,57.53,57.53,20494.0,41.5626,41.642,41.5049,41.5049,20494.0
2018-02-14 11:50:00,57.53,57.57,57.48,57.52,28544.0,41.5049,41.5338,41.4688,41.4977,28544.0
2018-02-14 12:00:00,57.52,57.67,57.52,57.53,22416.0,41.4977,41.6059,41.4977,41.5049,22416.0
2018-02-14 12:10:00,57.52,57.61,57.46,57.53,20314.0,41.4977,41.5626,41.4544,41.5049,20314.0
2018-02-14 12:20:00,57.52,57.61,57.5,57.55,12744.0,41.4977,41.5626,41.4833,41.5193,12744.0
2018-02-14 12:30:00,57.53,57.62,57.53,57.59,21750.0,41.5049,41.5698,41.5049,41.5482,21750.0
2018-02-14 12:40:00,57.6,57.66,57.55,57.58,30317.0,41.5554,41.5987,41.5193,41.541,30317.0
2018-02-14 12:50:00,57.56,57.87,57.54,57.79,25088.0,41.5265,41.7502,41.5121,41.6925,25088.0
2018-02-14 13:00:00,57.79,57.95,57.76,57.89,14670.0,41.6925,41.8079,41.6708,41.7646,14670.0
2018-02-14 13:10:00,57.9,58.16,57.9,58.1,20305.0,41.7718,41.9594,41.7718,41.9161,20305.0
2018-02-14 13:20:00,58.08,58.2,58.07,58.13,66331.0,41.9017,41.9883,41.8945,41.9378,66331.0
2018-02-14 13:30:00,58.12,58.2,58.04,58.1,14358.0,41.9306,41.9883,41.8728,41.9161,14358.0
2018-02-14 13:40:00,58.1,58.2,58.05,58.19,26943.0,41.9161,41.9883,41.8801,41.9811,26943.0
2018-02-14 13:50:00,58.18,58.18,58.07,58.07,13895.0,41.9738,41.9738,41.8945,41.8945,13895.0
2018-02-14 14:00:00,58.09,58.21,58.08,58.18,25618.0,41.9089,41.9955,41.9017,41.9738,25618.0
2018-02-14 14:10:00,58.19,58.28,58.15,58.28,24005.0,41.9811,42.046,41.9522,42.046,24005.0
2018-02-14 14:20:00,58.3,58.34,58.11,58.15,27007.0,42.0604,42.0893,41.9233,41.9522,27007.0
2018-02-14 14:30:00,58.15,58.32,58.14,58.3,25523.0,41.9522,42.0748,41.945,42.0604,25523.0
2018-02-14 14:40:00,58.31,58.38,58.25,58.31,25895.0,42.0676,42.1181,42.0243,42.0676,25895.0
2018-02-14 14:50:00,58.34,58.46,58.34,58.42,21496.0,42.0893,42.1758,42.0893,42.147,21496.0
2018-02-14 15:00:00,58.42,58.5,58.37,58.38,31133.0,42.147,42.2047,42.1109,42.1181,31133.0
2018-02-14 15:10:00,58.39,58.47,58.37,58.47,38365.0,42.1253,42.1831,42.1109,42.1831,38365.0
2018-02-14 15:20:00,58.47,58.47,58.29,58.34,36839.0,42.1831,42.1831,42.0532,42.0893,36839.0
2018-02-14 15:30:00,58.33,58.36,58.27,58.33,61856.0,42.0821,42.1037,42.0388,42.0821,61856.0
2018-02-14 15:40:00,58.32,58.37,58.22,58.33,144856.0,42.0748,42.1109,42.0027,42.0821,144856.0
2018-02-14 15:50:00,58.33,58.43,58.32,58.38,178034.0,42.0821,42.1542,42.0748,42.1181,178034.0
2018-02-15 09:30:00,58.84,58.95,58.67,58.92,67299.0,42.45,42.5294,42.3274,42.5077,67299.0
2018-02-15 09:40:00,58.92,58.98,58.36,58.64,56523.0,42.5077,42.551,42.1037,42.3057,56523.0
2018-02-15 09:50:00,58.63,58.63,58.35,58.49,62226.0,42.2985,42.2985,42.0965,42.1975,62226.0
2018-02-15 10:00:00,58.49,58.58,58.26,58.27,40896.0,42.1975,42.2624,42.0316,42.0388,40896.0
2018-02-15 10:10:00,58.27,58.27,58.1,58.21,63101.0,42.0388,42.0388,41.9161,41.9955,63101.0
2018-02-15 10:20:00,58.19,58.22,58.01,58.13,37001.0,41.9811,42.0027,41.8512,41.9378,37001.0
2018-02-15 10:30:00,58.13,58.34,58.11,58.26,30327.0,41.9378,42.0893,41.9233,42.0316,30327.0
2018-02-15 10:40:00,58.25,58.29,58.04,58.14,32254.0,42.0243,42.0532,41.8728,41.945,32254.0
2018-02-15 10:50:00,58.15,58.22,58.02,58.02,21159.0,41.9522,42.0027,41.8584,41.8584,21159.0
2018-02-15 11:00:00,58.0,58.01,57.83,57.92,49084.0,41.844,41.8512,41.7213,41.7863,49084.0
2018-02-15 11:10:00,57.93,58.02,57.88,57.93,31506.0,41.7935,41.8584,41.7574,41.7935,31506.0
2018-02-15 11:20:00,57.94,58.05,57.87,58.04,57211.0,41.8007,41.8801,41.7502,41.8728,57211.0
2018-02-15 11:30:00,58.04,58.04,57.86,57.89,82938.0,41.8728,41.8728,41.743,41.7646,82938.0
2018-02-15 11:40:00,57.9,57.97,57.88,57.96,91783.0,41.7718,41.8223,41.7574,41.8151,91783.0
2018-02-15 11:50:00,57.95,58.06,57.83,57.92,101827.0,41.8079,41.8873,41.7213,41.7863,101827.0
2018-02-15 12:00:00,57.94,58.03,57.83,57.96,101451.0,41.8007,41.8656,41.7213,41.8151,101451.0
2018-02-15 12:10:00,57.98,58.14,57.94,58.07,54797.0,41.8296,41.945,41.8007,41.8945,54797.0
2018-02-15 12:20:00,58.06,58.15,58.04,58.05,41500.0,41.8873,41.9522,41.8728,41.8801,41500.0
2018-02-15 12:30:00,58.04,58.11,57.96,58.03,65440.0,41.8728,41.9233,41.8151,41.8656,65440.0
2018-02-15 12:40:00,58.03,58.1,57.95,57.99,38812.0,41.8656,41.9161,41.8079,41.8368,38812.0
2018-02-15 12:50:00,57.99,58.03,57.9,57.94,16552.0,41.8368,41.8656,41.7718,41.8007,16552.0
2018-02-15 13:00:00,57.94,58.06,57.94,58.01,18088.0,41.8007,41.8873,41.8007,41.8512,18088.0
2018-02-15 13:10:00,58.01,58.1,58.01,58.02,21244.0,41.8512,41.9161,41.8512,41.8584,21244.0
2018-02-15 13:20:00,58.01,58.02,57.91,57.92,28163.0,41.8512,41.8584,41.7791,41.7863,28163.0
2018-02-15 13:30:00,57.92,57.97,57.87,57.94,91214.0,41.7863,41.8223,41.7502,41.8007,91214.0
2018-02-15 13:40:00,57.95,58.19,57.93,58.18,34895.0,41.8079,41.9811,41.7935,41.9738,34895.0
2018-02-15 13:50:00,58.16,58.25,58.12,58.2,36263.0,41.9594,42.0243,41.9306,41.9883,36263.0
2018-02-15 14:00:00,58.21,58.34,58.19,58.22,30396.0,41.9955,42.0893,41.9811,42.0027,30396.0
2018-02-15 14:10:00,58.22,58.42,58.19,58.38,25119.0,42.0027,42.147,41.9811,42.1181,25119.0
2018-02-15 14:20:00,58.4,58.48,58.19,58.48,51684.0,42.1326,42.1903,41.9811,42.1903,51684.0
2018-02-15 14:30:00,58.48,58.53,58.41,58.53,34256.0,42.1903,42.2263,42.1398,42.2263,34256.0
2018-02-15 14:40:00,58.5,58.51,58.42,58.48,93429.0,42.2047,42.2119,42.147,42.1903,93429.0
2018-02-15 14:50:00,58.48,58.49,58.28,58.39,36737.0,42.1903,42.1975,42.046,42.1253,36737.0
2018-02-15 15:00:00,58.39,58.55,58.37,58.5,80484.0,42.1253,42.2408,42.1109,42.2047,80484.0
2018-02-15 15:10:00,58.5,58.52,58.43,58.52,30422.0,42.2047,42.2191,42.1542,42.2191,30422.0
2018-02-15 15:20:00,58.52,58.56,58.45,58.47,48675.0,42.2191,42.248,42.1686,42.1831,48675.0
2018-02-15 15:30:00,58.47,58.48,58.27,58.38,67286.0,42.1831,42.1903,42.0388,42.1181,67286.0
2018-02-15 15:40:00,58.38,58.53,58.37,58.53,118662.0,42.1181,42.2263,42.1109,42.2263,118662.0
2018-02-15 15:50:00,58.53,58.62,58.52,58.61,204900.0,42.2263,42.2913,42.2191,42.2841,204900.0
2018-02-16 09:30:00,58.44,58.62,58.29,58.4,122713.0,42.1614,42.2913,42.0532,42.1326,122713.0
2018-02-16 09:40:00,58.4,58.54,58.29,58.54,38225.0,42.1326,42.2336,42.0532,42.2336,38225.0
2018-02-16 09:50:00,58.5,58.56,58.42,58.47,33192.0,42.2047,42.248,42.147,42.1831,33192.0
2018-02-16 10:00:00,58.45,58.6,58.45,58.56,51425.0,42.1686,42.2769,42.1686,42.248,51425.0
2018-02-16 10:10:00,58.55,58.8,58.43,58.74,85442.0,42.2408,42.4211,42.1542,42.3779,85442.0
2018-02-16 10:20:00,58.74,59.04,58.72,59.02,45950.0,42.3779,42.5943,42.3634,42.5799,45950.0
2018-02-16 10:30:00,58.99,59.15,58.96,59.05,47765.0,42.5582,42.6736,42.5366,42.6015,47765.0
2018-02-16 10:40:00,59.05,59.08,58.94,58.99,34954.0,42.6015,42.6231,42.5221,42.5582,34954.0
2018-02-16 10:50:00,59.01,59.21,59.0,59.04,39344.0,42.5726,42.7169,42.5654,42.5943,39344.0
2018-02-16 11:00:00,59.04,59.33,59.04,59.33,47381.0,42.5943,42.8035,42.5943,42.8035,47381.0
2018-02-16 11:10:00,59.31,59.42,59.27,59.35,26925.0,42.7891,42.8684,42.7602,42.8179,26925.0
2018-02-16 11:20:00,59.38,59.45,59.35,59.39,42741.0,42.8396,42.8901,42.8179,42.8468,42741.0
2018-02-16 11:30:00,59.4,59.46,59.36,59.46,22736.0,42.854,42.8973,42.8252,42.8973,22736.0
2018-02-16 11:40:00,59.46,59.52,59.41,59.46,18191.0,42.8973,42.9406,42.8612,42.8973,18191.0
2018-02-16 11:50:00,59.47,59.58,59.47,59.48,28261.0,42.9045,42.9839,42.9045,42.9117,28261.0
2018-02-16 12:00:00,59.48,59.5,59.4,59.41,60373.0,42.9117,42.9262,42.854,42.8612,60373.0
2018-02-16 12:10:00,59.42,59.49,59.38,59.39,100674.0,42.8684,42.9189,42.8396,42.8468,100674.0
2018-02-16 12:20:00,59.38,59.4,59.31,59.31,20313.0,42.8396,42.854,42.7891,42.7891,20313.0
2018-02-16 12:30:00,59.33,59.53,59.33,59.51,22842.0,42.8035,42.9478,42.8035,42.9334,22842.0
2018-02-16 12:40:00,59.49,59.52,59.42,59.43,27269.0,42.9189,42.9406,42.8684,42.8757,27269.0
2018-02-16 12:50:00,59.42,59.42,59.24,59.39,22806.0,42.8684,42.8684,42.7386,42.8468,22806.0
2018-02-16 13:00:00,59.4,59.47,59.28,59.28,17224.0,42.854,42.9045,42.7674,42.7674,17224.0
2018-02-16 13:10:00,59.28,59.29,59.11,59.16,25840.0,42.7674,42.7746,42.6448,42.6809,25840.0
2018-02-16 13:20:00,59.17,59.24,59.09,59.09,18370.0,42.6881,42.7386,42.6304,42.6304,18370.0
2018-02-16 13:30:00,59.1,59.24,58.94,59.18,26137.0,42.6376,42.7386,42.5221,42.6953,26137.0
2018-02-16 13:40:00,59.2,59.27,59.17,59.2,18104.0,42.7097,42.7602,42.6881,42.7097,18104.0
2018-02-16 13:50:00,59.2,59.24,59.11,59.19,50147.0,42.7097,42.7386,42.6448,42.7025,50147.0
2018-02-16 14:00:00,59.18,59.24,59.1,59.13,39061.0,42.6953,42.7386,42.6376,42.6592,39061.0
2018-02-16 14:10:00,59.13,59.19,58.91,59.01,20944.0,42.6592,42.7025,42.5005,42.5726,20944.0
2018-02-16 14:20:00,58.98,59.12,58.93,59.12,19895.0,42.551,42.652,42.5149,42.652,19895.0
2018-02-16 14:30:00,59.12,59.2,59.07,59.17,14392.0,42.652,42.7097,42.6159,42.6881,14392.0
2018-02-16 14:40:00,59.18,59.18,59.02,59.14,43930.0,42.6953,42.6953,42.5799,42.6664,43930.0
2018-02-16 14:50:00,59.12,59.23,59.06,59.22,30812.0,42.652,42.7314,42.6087,42.7241,30812.0
2018-02-16 15:00:00,59.21,59.29,59.15,59.18,70868.0,42.7169,42.7746,42.6736,42.6953,70868.0
2018-02-16 15:10:00,59.21,59.22,59.11,59.19,39054.0,42.7169,42.7241,42.6448,42.7025,39054.0
2018-02-16 15:20:00,59.19,59.24,59.12,59.13,48596.0,42.7025,42.7386,42.652,42.6592,48596.0
2018-02-16 15:30:00,59.12,59.14,59.01,59.12,55203.0,42.652,42.6664,42.5726,42.652,55203.0
2018-02-16 15:40:00,59.11,59.16,59.04,59.12,105992.0,42.6448,42.6809,42.5943,42.652,105992.0
2018-02-16 15:50:00,59.11,59.17,58.94,58.94,231295.0,42.6448,42.6881,42.5221,42.5221,231295.0
2018-02-20 09:30:00,58.23,58.69,58.11,58.36,76345.0,42.354,42.6885,42.2667,42.4485,76345.0
2018-02-20 09:40:00,58.34,58.49,58.21,58.43,35668.0,42.434,42.5431,42.3394,42.4994,35668.0
2018-02-20 09:50:00,58.44,58.44,58.21,58.22,58146.0,42.5067,42.5067,42.3394,42.3467,58146.0
2018-02-20 10:00:00,58.26,58.45,58.24,58.43,64429.0,42.3758,42.514,42.3612,42.4994,64429.0
2018-02-20 10:10:00,58.43,58.44,58.17,58.27,55030.0,42.4994,42.5067,42.3103,42.3831,55030.0
2018-02-20 10:20:00,58.29,58.36,58.27,58.33,56936.0,42.3976,42.4485,42.3831,42.4267,56936.0
2018-02-20 10:30:00,58.34,58.39,58.14,58.16,44707.0,42.434,42.4703,42.2885,42.303,44707.0
2018-02-20 10:40:00,58.16,58.3,58.16,58.27,33978.0,42.303,42.4049,42.303,42.3831,33978.0
2018-02-20 10:50:00,58.24,58.26,58.11,58.15,25335.0,42.3612,42.3758,42.2667,42.2958,25335.0
2018-02-20 11:00:00,58.15,58.35,58.13,58.32,16758.0,42.2958,42.4412,42.2812,42.4194,16758.0
2018-02-20 11:10:00,58.32,58.4,58.3,58.4,27805.0,42.4194,42.4776,42.4049,42.4776,27805.0
2018-02-20 11:20:00,58.4,58.57,58.4,58.48,32586.0,42.4776,42.6013,42.4776,42.5358,32586.0
2018-02-20 11:30:00,58.48,58.52,58.4,58.43,19057.0,42.5358,42.5649,42.4776,42.4994,19057.0
2018-02-20 11:40:00,58.42,58.49,58.37,58.45,30951.0,42.4922,42.5431,42.4558,42.514,30951.0
2018-02-20 11:50:00,58.44,58.55,58.44,58.54,13600.0,42.5067,42.5867,42.5067,42.5794,13600.0
2018-02-20 12:00:00,58.53,59.05,58.5,58.95,243405.0,42.5722,42.9504,42.5503,42.8777,243405.0
2018-02-20 12:10:00,59.0,59.02,58.86,58.9,70571.0,42.914,42.9286,42.8122,42.8413,70571.0
2018-02-20 12:20:00,58.95,58.98,58.75,58.82,39266.0,42.8777,42.8995,42.7322,42.7831,39266.0
2018-02-20 12:30:00,58.82,58.89,58.76,58.82,23716.0,42.7831,42.834,42.7395,42.7831,23716.0
2018-02-20 12:40:00,58.82,58.84,58.75,58.82,19804.0,42.7831,42.7976,42.7322,42.7831,19804.0
2018-02-20 12:50:00,58.83,58.88,58.74,58.74,68587.0,42.7904,42.8267,42.7249,42.7249,68587.0
2018-02-20 13:00:00,58.73,58.73,58.46,58.46,53061.0,42.7176,42.7176,42.5213,42.5213,53061.0
2018-02-20 13:10:00,58.46,58.54,58.45,58.5,16434.0,42.5213,42.5794,42.514,42.5503,16434.0
2018-02-20 13:20:00,58.52,58.52,58.38,58.39,18922.0,42.5649,42.5649,42.4631,42.4703,18922.0
2018-02-20 13:30:00,58.39,58.52,58.39,58.44,13202.0,42.4703,42.5649,42.4703,42.5067,13202.0
2018-02-20 13:40:00,58.46,58.51,58.42,58.5,15657.0,42.5213,42.5576,42.4922,42.5503,15657.0
2018-02-20 13:50:00,58.49,58.55,58.43,58.49,14498.0,42.5431,42.5867,42.4994,42.5431,14498.0
2018-02-20 14:00:00,58.52,58.52,58.32,58.32,15991.0,42.5649,42.5649,42.4194,42.4194,15991.0
2018-02-20 14:10:00,58.32,58.34,58.08,58.18,73236.0,42.4194,42.434,42.2449,42.3176,73236.0
2018-02-20 14:20:00,58.18,58.3,58.15,58.16,47454.0,42.3176,42.4049,42.2958,42.303,47454.0
2018-02-20 14:30:00,58.18,58.36,58.15,58.33,13248.0,42.3176,42.4485,42.2958,42.4267,13248.0
2018-02-20 14:40:00,58.34,58.38,58.26,58.28,17954.0,42.434,42.4631,42.3758,42.3903,17954.0
2018-02-20 14:50:00,58.3,58.3,58.01,58.01,53284.0,42.4049,42.4049,42.1939,42.1939,53284.0
2018-02-20 15:00:00,58.03,58.15,57.98,57.98,48694.0,42.2085,42.2958,42.1721,42.1721,48694.0
2018-02-20 15:10:00,57.97,58.16,57.95,57.95,80845.0,42.1648,42.303,42.1503,42.1503,80845.0
2018-02-20 15:20:00,57.96,58.06,57.86,58.02,60605.0,42.1576,42.2303,42.0848,42.2012,60605.0
2018-02-20 15:30:00,58.03,58.1,58.0,58.01,44316.0,42.2085,42.2594,42.1867,42.1939,44316.0
2018-02-20 15:40:00,58.0,58.04,57.89,57.97,104864.0,42.1867,42.2158,42.1067,42.1648,104864.0
2018-02-20 15:50:00,57.98,58.07,57.97,57.99,219960.0,42.1721,42.2376,42.1648,42.1794,219960.0
2018-02-21 09:30:00,58.0,58.42,57.8,58.41,75844.0,42.1867,42.4922,42.0412,42.4849,75844.0
2018-02-21 09:40:00,58.41,58.42,58.1,58.11,53096.0,42.4849,42.4922,42.2594,42.2667,53096.0
2018-02-21 09:50:00,58.14,58.4,58.09,58.4,78288.0,42.2885,42.4776,42.2521,42.4776,78288.0
2018-02-21 10:00:00,58.41,58.52,58.36,58.51,43867.0,42.4849,42.5649,42.4485,42.5576,43867.0
2018-02-21 10:10:00,58.5,58.55,58.42,58.48,29723.0,42.5503,42.5867,42.4922,42.5358,29723.0
2018-02-21 10:20:00,58.47,58.5,58.36,58.45,25959.0,42.5285,42.5503,42.4485,42.514,25959.0
2018-02-21 10:30:00,58.44,58.5,58.33,58.49,61113.0,42.5067,42.5503,42.4267,42.5431,61113.0
2018-02-21 10:40:00,58.49,58.69,58.47,58.61,35764.0,42.5431,42.6885,42.5285,42.6304,35764.0
2018-02-21 10:50:00,58.61,58.69,58.6,58.66,38013.0,42.6304,42.6885,42.6231,42.6667,38013.0
2018-02-21 11:00:00,58.66,58.69,58.62,58.65,34432.0,42.6667,42.6885,42.6376,42.6595,34432.0
2018-02-21 11:10:00,58.64,58.75,58.5,58.73,41800.0,42.6522,42.7322,42.5503,42.7176,41800.0
2018-02-21 11:20:00,58.74,58.88,58.72,58.86,35801.0,42.7249,42.8267,42.7104,42.8122,35801.0
2018-02-21 11:30:00,58.87,58.9,58.82,58.85,24349.0,42.8195,42.8413,42.7831,42.8049,24349.0
2018-02-21 11:40:00,58.87,58.89,58.83,58.87,20286.0,42.8195,42.834,42.7904,42.8195,20286.0
2018-02-21 11:50:00,58.88,58.89,58.67,58.69,26602.0,42.8267,42.834,42.674,42.6885,26602.0
2018-02-21 12:00:00,58.69,58.75,58.61,58.69,13896.0,42.6885,42.7322,42.6304,42.6885,13896.0
2018-02-21 12:10:00,58.68,58.8,58.67,58.79,29037.0,42.6813,42.7686,42.674,42.7613,29037.0
2018-02-21 12:20:00,58.79,58.8,58.67,58.7,18981.0,42.7613,42.7686,42.674,42.6958,18981.0
2018-02-21 12:30:00,58.71,58.74,58.67,58.73,17715.0,42.7031,42.7249,42.674,42.7176,17715.0
2018-02-21 12:40:00,58.73,58.75,58.67,58.72,26997.0,42.7176,42.7322,42.674,42.7104,26997.0
2018-02-21 12:50:00,58.75,58.87,58.72,58.83,30534.0,42.7322,42.8195,42.7104,42.7904,30534.0
2018-02-21 13:00:00,58.83,58.9,58.82,58.88,16729.0,42.7904,42.8413,42.7831,42.8267,16729.0
2018-02-21 13:10:00,58.89,58.95,58.87,58.92,23108.0,42.834,42.8777,42.8195,42.8558,23108.0
2018-02-21 13:20:00,58.91,58.92,58.84,58.85,16062.0,42.8486,42.8558,42.7976,42.8049,16062.0
2018-02-21 13:30:00,58.87,58.91,58.84,58.87,13530.0,42.8195,42.8486,42.7976,42.8195,13530.0
2018-02-21 13:40:00,58.85,58.95,58.78,58.94,20988.0,42.8049,42.8777,42.754,42.8704,20988.0
2018-02-21 13:50:00,58.93,59.05,58.93,59.03,27923.0,42.8631,42.9504,42.8631,42.9358,27923.0
2018-02-21 14:00:00,59.03,59.35,59.0,59.25,60550.0,42.9358,43.1686,42.914,43.0959,60550.0
2018-02-21 14:10:00,59.27,59.38,59.22,59.37,33565.0,43.1104,43.1904,43.074,43.1831,33565.0
2018-02-21 14:20:00,59.36,59.5,59.28,59.37,47955.0,43.1759,43.2777,43.1177,43.1831,47955.0
2018-02-21 14:30:00,59.37,59.43,59.25,59.34,37085.0,43.1831,43.2268,43.0959,43.1613,37085.0
2018-02-21 14:40:00,59.35,59.38,59.18,59.18,51222.0,43.1686,43.1904,43.0449,43.0449,51222.0
2018-02-21 14:50:00,59.15,59.21,59.07,59.15,49737.0,43.0231,43.0668,42.9649,43.0231,49737.0
2018-02-21 15:00:00,59.13,59.13,58.84,58.86,67583.0,43.0086,43.0086,42.7976,42.8122,67583.0
2018-02-21 15:10:00,58.85,58.93,58.73,58.91,67455.0,42.8049,42.8631,42.7176,42.8486,67455.0
2018-02-21 15:20:00,58.92,58.96,58.76,58.95,53954.0,42.8558,42.8849,42.7395,42.8777,53954.0
2018-02-21 15:30:00,58.94,59.02,58.71,58.71,63297.0,42.8704,42.9286,42.7031,42.7031,63297.0
2018-02-21 15:40:00,58.71,58.77,58.58,58.62,104193.0,42.7031,42.7467,42.6085,42.6376,104193.0
2018-02-21 15:50:00,58.62,58.63,58.37,58.37,200553.0,42.6376,42.6449,42.4558,42.4558,200553.0
2018-02-22 09:30:00,58.74,58.92,58.62,58.73,51029.0,42.7249,42.8558,42.6376,42.7176,51029.0
2018-02-22 09:40:00,58.83,58.85,58.56,58.56,13705.0,42.7904,42.8049,42.594,42.594,13705.0
2018-02-22 09:50:00,58.56,58.66,58.45,58.66,15503.0,42.594,42.6667,42.514,42.6667,15503.0
2018-02-22 10:00:00,58.67,58.7,58.6,58.65,36889.0,42.674,42.6958,42.6231,42.6595,36889.0
2018-02-22 10:10:00,58.65,58.69,58.58,58.59,35477.0,42.6595,42.6885,42.6085,42.6158,35477.0
2018-02-22 10:20:00,58.59,58.73,58.59,58.67,13996.0,42.6158,42.7176,42.6158,42.674,13996.0
2018-02-22 10:30:00,58.64,58.72,58.61,58.7,23688.0,42.6522,42.7104,42.6304,42.6958,23688.0
2018-02-22 10:40:00,58.71,58.71,58.49,58.59,25632.0,42.7031,42.7031,42.5431,42.6158,25632.0
2018-02-22 10:50:00,58.59,58.61,58.4,58.43,24079.0,42.6158,42.6304,42.4776,42.4994,24079.0
2018-02-22 11:00:00,58.43,58.77,58.43,58.73,63002.0,42.4994,42.7467,42.4994,42.7176,63002.0
2018-02-22 11:10:00,58.73,58.93,58.7,58.84,113178.0,42.7176,42.8631,42.6958,42.7976,113178.0
2018-02-22 11:20:00,58.83,58.98,58.82,58.98,33527.0,42.7904,42.8995,42.7831,42.8995,33527.0
2018-02-22 11:30:00,58.93,58.94,58.84,58.93,17418.0,42.8631,42.8704,42.7976,42.8631,17418.0
2018-02-22 11:40:00,58.94,59.0,58.92,58.97,17679.0,42.8704,42.914,42.8558,42.8922,17679.0
2018-02-22 11:50:00,58.95,59.08,58.92,58.92,52779.0,42.8777,42.9722,42.8558,42.8558,52779.0
2018-02-22 12:00:00,58.92,59.02,58.91,58.96,19611.0,42.8558,42.9286,42.8486,42.8849,19611.0
2018-02-22 12:10:00,58.94,58.94,58.85,58.91,19426.0,42.8704,42.8704,42.8049,42.8486,19426.0
2018-02-22 12:20:00,58.91,58.95,58.74,58.75,19716.0,42.8486,42.8777,42.7249,42.7322,19716.0
2018-02-22 12:30:00,58.77,58.77,58.62,58.68,13545.0,42.7467,42.7467,42.6376,42.6813,13545.0
2018-02-22 12:40:00,58.65,58.71,58.58,58.58,10267.0,42.6595,42.7031,42.6085,42.6085,10267.0
2018-02-22 12:50:00,58.6,58.74,58.56,58.63,16584.0,42.6231,42.7249,42.594,42.6449,16584.0
2018-02-22 13:00:00,58.65,58.68,58.5,58.5,9968.0,42.6595,42.6813,42.5503,42.5503,9968.0
2018-02-22 13:10:00,58.5,58.57,58.37,58.45,10936.0,42.5503,42.6013,42.4558,42.514,10936.0
2018-02-22 13:20:00,58.45,58.53,58.36,58.5,13443.0,42.514,42.5722,42.4485,42.5503,13443.0
2018-02-22 13:30:00,58.47,58.6,58.38,58.4,13292.0,42.5285,42.6231,42.4631,42.4776,13292.0
2018-02-22 13:40:00,58.41,58.43,58.31,58.34,25871.0,42.4849,42.4994,42.4121,42.434,25871.0
2018-02-22 13:50:00,58.33,58.55,58.33,58.5,30832.0,42.4267,42.5867,42.4267,42.5503,30832.0
2018-02-22 14:00:00,58.5,58.55,58.43,58.43,18494.0,42.5503,42.5867,42.4994,42.4994,18494.0
2018-02-22 14:10:00,58.43,58.49,58.4,58.47,8682.0,42.4994,42.5431,42.4776,42.5285,8682.0
2018-02-22 14:20:00,58.47,58.6,58.4,58.58,9906.0,42.5285,42.6231,42.4776,42.6085,9906.0
2018-02-22 14:30:00,58.58,58.64,58.52,58.57,16668.0,42.6085,42.6522,42.5649,42.6013,16668.0
2018-02-22 14:40:00,58.57,58.58,58.46,58.48,10979.0,42.6013,42.6085,42.5213,42.5358,10979.0
2018-02-22 14:50:00,58.48,58.49,58.25,58.27,19573.0,42.5358,42.5431,42.3685,42.3831,19573.0
2018-02-22 15:00:00,58.29,58.35,58.2,58.26,20217.0,42.3976,42.4412,42.3321,42.3758,20217.0
2018-02-22 15:10:00,58.23,58.38,58.23,58.36,11730.0,42.354,42.4631,42.354,42.4485,11730.0
2018-02-22 15:20:00,58.37,58.45,58.32,58.35,19965.0,42.4558,42.514,42.4194,42.4412,19965.0
2018-02-22 15:30:00,58.37,58.43,58.29,58.41,34145.0,42.4558,42.4994,42.3976,42.4849,34145.0
2018-02-22 15:40:00,58.4,58.5,58.16,58.18,75704.0,42.4776,42.5503,42.303,42.3176,75704.0
2018-02-22 15:50:00,58.16,58.41,58.16,58.29,94190.0,42.303,42.4849,42.303,42.3976,94190.0
2018-02-23 09:30:00,58.71,58.71,58.42,58.58,57901.0,42.7031,42.7031,42.4922,42.6085,57901.0
2018-02-23 09:40:00,58.64,58.79,58.58,58.6,35995.0,42.6522,42.7613,42.6085,42.6231,35995.0
2018-02-23 09:50:00,58.61,58.87,58.59,58.83,27541.0,42.6304,42.8195,42.6158,42.7904,27541.0
2018-02-23 10:00:00,58.84,59.0,58.78,58.89,74025.0,42.7976,42.914,42.754,42.834,74025.0
2018-02-23 10:10:00,58.89,59.05,58.82,58.95,101620.0,42.834,42.9504,42.7831,42.8777,101620.0
2018-02-23 10:20:00,58.95,59.1,58.82,59.1,121311.0,42.8777,42.9868,42.7831,42.9868,121311.0
2018-02-23 10:30:00,59.1,59.12,58.92,59.06,207303.0,42.9868,43.0013,42.8558,42.9577,207303.0
2018-02-23 10:40:00,59.06,59.33,59.0,59.22,170557.0,42.9577,43.1541,42.914,43.074,170557.0
2018-02-23 10:50:00,59.22,59.33,59.06,59.15,90603.0,43.074,43.1541,42.9577,43.0231,90603.0
2018-02-23 11:00:00,59.15,59.24,59.13,59.2,39552.0,43.0231,43.0886,43.0086,43.0595,39552.0
2018-02-23 11:10:00,59.2,59.25,59.07,59.07,44617.0,43.0595,43.0959,42.9649,42.9649,44617.0
2018-02-23 11:20:00,59.09,59.18,59.07,59.1,65361.0,42.9795,43.0449,42.9649,42.9868,65361.0
2018-02-23 11:30:00,59.1,59.2,59.09,59.2,48182.0,42.9868,43.0595,42.9795,43.0595,48182.0
2018-02-23 11:40:00,59.19,59.19,59.09,59.1,11624.0,43.0522,43.0522,42.9795,42.9868,11624.0
2018-02-23 11:50:00,59.1,59.17,59.07,59.17,15997.0,42.9868,43.0377,42.9649,43.0377,15997.0
2018-02-23 12:00:00,59.17,59.17,59.01,59.01,16074.0,43.0377,43.0377,42.9213,42.9213,16074.0
2018-02-23 12:10:00,59.02,59.07,59.02,59.06,17281.0,42.9286,42.9649,42.9286,42.9577,17281.0
2018-02-23 12:20:00,59.06,59.11,58.95,58.95,17824.0,42.9577,42.994,42.8777,42.8777,17824.0
2018-02-23 12:30:00,58.95,58.96,58.9,58.93,10568.0,42.8777,42.8849,42.8413,42.8631,10568.0
2018-02-23 12:40:00,58.93,58.93,58.8,58.87,19163.0,42.8631,42.8631,42.7686,42.8195,19163.0
2018-02-23 12:50:00,58.87,59.0,58.85,58.99,20791.0,42.8195,42.914,42.8049,42.9068,20791.0
2018-02-23 13:00:00,59.0,59.02,58.91,58.95,14302.0,42.914,42.9286,42.8486,42.8777,14302.0
2018-02-23 13:10:00,58.93,58.99,58.92,58.94,7348.0,42.8631,42.9068,42.8558,42.8704,7348.0
2018-02-23 13:20:00,58.94,58.99,58.87,58.89,12498.0,42.8704,42.9068,42.8195,42.834,12498.0
2018-02-23 13:30:00,58.87,58.93,58.86,58.92,10915.0,42.8195,42.8631,42.8122,42.8558,10915.0
2018-02-23 13:40:00,58.91,59.04,58.9,58.99,28422.0,42.8486,42.9431,42.8413,42.9068,28422.0
2018-02-23 13:50:00,58.98,58.99,58.87,58.94,14307.0,42.8995,42.9068,42.8195,42.8704,14307.0
2018-02-23 14:00:00,58.94,58.94,58.86,58.93,23200.0,42.8704,42.8704,42.8122,42.8631,23200.0
2018-02-23 14:10:00,58.94,59.01,58.92,59.01,21601.0,42.8704,42.9213,42.8558,42.9213,21601.0
2018-02-23 14:20:00,59.02,59.1,59.01,59.02,13662.0,42.9286,42.9868,42.9213,42.9286,13662.0
2018-02-23 14:30:00,59.04,59.11,59.03,59.04,15959.0,42.9431,42.994,42.9358,42.9431,15959.0
2018-02-23 14:40:00,59.05,59.2,59.04,59.17,13928.0,42.9504,43.0595,42.9431,43.0377,13928.0
2018-02-23 14:50:00,59.18,59.2,59.13,59.14,13306.0,43.0449,43.0595,43.0086,43.0159,13306.0
2018-02-23 15:00:00,59.16,59.27,59.15,59.25,23152.0,43.0304,43.1104,43.0231,43.0959,23152.0
2018-02-23 15:10:00,59.25,59.32,59.17,59.26,28795.0,43.0959,43.1468,43.0377,43.1031,28795.0
2018-02-23 15:20:00,59.26,59.3,59.21,59.26,36519.0,43.1031,43.1322,43.0668,43.1031,36519.0
2018-02-23 15:30:00,59.27,59.31,59.21,59.26,41230.0,43.1104,43.1395,43.0668,43.1031,41230.0
2018-02-23 15:40:00,59.27,59.42,59.24,59.41,107131.0,43.1104,43.2195,43.0886,43.2122,107131.0
2018-02-23 15:50:00,59.41,59.52,59.32,59.49,278649.0,43.2122,43.2923,43.1468,43.2704,278649.0
2018-02-26 09:30:00,59.85,59.92,59.58,59.82,50171.0,43.5323,43.5832,43.3359,43.5105,50171.0
2018-02-26 09:40:00,59.8,59.86,59.52,59.72,29846.0,43.4959,43.5396,43.2923,43.4377,29846.0
2018-02-26 09:50:00,59.72,59.74,59.54,59.74,21437.0,43.4377,43.4523,43.3068,43.4523,21437.0
2018-02-26 10:00:00,59.73,59.92,59.72,59.83,20511.0,43.445,43.5832,43.4377,43.5177,20511.0
2018-02-26 10:10:00,59.83,59.89,59.8,59.86,12939.0,43.5177,43.5614,43.4959,43.5396,12939.0
2018-02-26 10:20:00,59.86,59.9,59.76,59.85,20350.0,43.5396,43.5686,43.4668,43.5323,20350.0
2018-02-26 10:30:00,59.84,59.89,59.73,59.89,13120.0,43.525,43.5614,43.445,43.5614,13120.0
2018-02-26 10:40:00,59.89,59.98,59.88,59.97,20498.0,43.5614,43.6268,43.5541,43.6196,20498.0
2018-02-26 10:50:00,59.98,59.98,59.91,59.95,11251.0,43.6268,43.6268,43.5759,43.605,11251.0
2018-02-26 11:00:00,59.95,60.08,59.92,60.07,51039.0,43.605,43.6996,43.5832,43.6923,51039.0
2018-02-26 11:10:00,60.07,60.15,60.05,60.15,45978.0,43.6923,43.7505,43.6777,43.7505,45978.0
2018-02-26 11:20:00,60.15,60.17,60.13,60.14,17288.0,43.7505,43.765,43.7359,43.7432,17288.0
2018-02-26 11:30:00,60.13,60.15,60.02,60.04,14261.0,43.7359,43.7505,43.6559,43.6705,14261.0
2018-02-26 11:40:00,60.04,60.1,60.04,60.1,9122.0,43.6705,43.7141,43.6705,43.7141,9122.0
2018-02-26 11:50:00,60.08,60.15,60.08,60.1,9946.0,43.6996,43.7505,43.6996,43.7141,9946.0
2018-02-26 12:00:00,60.1,60.16,60.1,60.13,11623.0,43.7141,43.7578,43.7141,43.7359,11623.0
2018-02-26 12:10:00,60.14,60.33,60.14,60.31,46205.0,43.7432,43.8814,43.7432,43.8669,46205.0
2018-02-26 12:20:00,60.32,60.33,60.25,60.3,12590.0,43.8741,43.8814,43.8232,43.8596,12590.0
2018-02-26 12:30:00,60.3,60.34,60.25,60.29,9801.0,43.8596,43.8887,43.8232,43.8523,9801.0
2018-02-26 12:40:00,60.3,60.38,60.26,60.38,9925.0,43.8596,43.9178,43.8305,43.9178,9925.0
2018-02-26 12:50:00,60.41,60.47,60.39,60.45,14520.0,43.9396,43.9832,43.9251,43.9687,14520.0
2018-02-26 13:00:00,60.45,60.56,60.44,60.5,15477.0,43.9687,44.0487,43.9614,44.0051,15477.0
2018-02-26 13:10:00,60.52,60.54,60.45,60.49,12368.0,44.0196,44.0342,43.9687,43.9978,12368.0
2018-02-26 13:20:00,60.5,60.53,60.46,60.52,14724.0,44.0051,44.0269,43.976,44.0196,14724.0
2018-02-26 13:30:00,60.52,60.52,60.45,60.5,19340.0,44.0196,44.0196,43.9687,44.0051,19340.0
2018-02-26 13:40:00,60.51,60.57,60.51,60.55,4981.0,44.0123,44.056,44.0123,44.0414,4981.0
2018-02-26 13:50:00,60.55,60.74,60.55,60.72,32441.0,44.0414,44.1796,44.0414,44.1651,32441.0
2018-02-26 14:00:00,60.74,60.74,60.67,60.72,26143.0,44.1796,44.1796,44.1287,44.1651,26143.0
2018-02-26 14:10:00,60.72,60.75,60.65,60.65,28903.0,44.1651,44.1869,44.1142,44.1142,28903.0
2018-02-26 14:20:00,60.65,60.68,60.59,60.59,18279.0,44.1142,44.136,44.0705,44.0705,18279.0
2018-02-26 14:30:00,60.6,60.68,60.57,60.57,14755.0,44.0778,44.136,44.056,44.056,14755.0
2018-02-26 14:40:00,60.58,60.6,60.47,60.48,21236.0,44.0632,44.0778,43.9832,43.9905,21236.0
2018-02-26 14:50:00,60.47,60.52,60.42,60.44,28997.0,43.9832,44.0196,43.9469,43.9614,28997.0
2018-02-26 15:00:00,60.42,60.46,60.36,60.46,27356.0,43.9469,43.976,43.9032,43.976,27356.0
2018-02-26 15:10:00,60.46,60.54,60.44,60.53,33383.0,43.976,44.0342,43.9614,44.0269,33383.0
2018-02-26 15:20:00,60.53,60.55,60.49,60.53,25910.0,44.0269,44.0414,43.9978,44.0269,25910.0
2018-02-26 15:30:00,60.53,60.61,60.5,60.58,35259.0,44.0269,44.0851,44.0051,44.0632,35259.0
2018-02-26 15:40:00,60.58,60.61,60.4,60.41,86377.0,44.0632,44.0851,43.9323,43.9396,86377.0
2018-02-26 15:50:00,60.41,60.58,60.4,60.57,134144.0,43.9396,44.0632,43.9323,44.056,134144.0
2018-02-27 09:30:00,60.6,60.96,60.59,60.93,43797.0,44.0778,44.3396,44.0705,44.3178,43797.0
2018-02-27 09:40:00,60.93,61.1,60.87,60.95,71358.0,44.3178,44.4415,44.2742,44.3324,71358.0
2018-02-27 09:50:00,60.95,60.96,60.72,60.92,54832.0,44.3324,44.3396,44.1651,44.3105,54832.0
2018-02-27 10:00:00,60.9,60.97,60.76,60.97,22524.0,44.296,44.3469,44.1942,44.3469,22524.0
2018-02-27 10:10:00,60.95,61.17,60.93,61.11,42272.0,44.3324,44.4924,44.3178,44.4487,42272.0
2018-02-27 10:20:00,61.12,61.29,61.11,61.2,48371.0,44.456,44.5797,44.4487,44.5142,48371.0
2018-02-27 10:30:00,61.19,61.24,60.83,60.96,24039.0,44.5069,44.5433,44.2451,44.3396,24039.0
2018-02-27 10:40:00,60.97,61.03,60.91,60.98,52185.0,44.3469,44.3906,44.3033,44.3542,52185.0
2018-02-27 10:50:00,60.98,61.0,60.65,60.76,57455.0,44.3542,44.3687,44.1142,44.1942,57455.0
2018-02-27 11:00:00,60.75,60.99,60.7,60.99,29476.0,44.1869,44.3615,44.1505,44.3615,29476.0
2018-02-27 11:10:00,61.01,61.3,61.01,61.29,55567.0,44.376,44.5869,44.376,44.5797,55567.0
2018-02-27 11:20:00,61.29,61.29,61.0,61.13,35874.0,44.5797,44.5797,44.3687,44.4633,35874.0
2018-02-27 11:30:00,61.13,61.22,60.91,61.01,44810.0,44.4633,44.5288,44.3033,44.376,44810.0
2018-02-27 11:40:00,61.01,61.05,60.84,61.0,58948.0,44.376,44.4051,44.2524,44.3687,58948.0
2018-02-27 11:50:00,61.01,61.14,60.64,60.66,57107.0,44.376,44.4706,44.1069,44.1214,57107.0
2018-02-27 12:00:00,60.65,60.8,60.64,60.8,21829.0,44.1142,44.2233,44.1069,44.2233,21829.0
2018-02-27 12:10:00,60.8,60.81,60.63,60.68,10560.0,44.2233,44.2305,44.0996,44.136,10560.0
2018-02-27 12:20:00,60.63,60.71,60.53,60.71,14339.0,44.0996,44.1578,44.0269,44.1578,14339.0
2018-02-27 12:30:00,60.69,60.8,60.67,60.79,9250.0,44.1433,44.2233,44.1287,44.216,9250.0
2018-02-27 12:40:00,60.77,60.84,60.7,60.79,28009.0,44.2014,44.2524,44.1505,44.216,28009.0
2018-02-27 12:50:00,60.8,60.96,60.8,60.9,15079.0,44.2233,44.3396,44.2233,44.296,15079.0
2018-02-27 13:00:00,60.87,60.89,60.75,60.85,10528.0,44.2742,44.2887,44.1869,44.2596,10528.0
2018-02-27 13:10:00,60.85,60.89,60.75,60.81,9262.0,44.2596,44.2887,44.1869,44.2305,9262.0
2018-02-27 13:20:00,60.84,60.86,60.73,60.76,7916.0,44.2524,44.2669,44.1724,44.1942,7916.0
2018-02-27 13:30:00,60.77,60.77,60.67,60.72,5092.0,44.2014,44.2014,44.1287,44.1651,5092.0
2018-02-27 13:40:00,60.71,60.78,60.62,60.64,12667.0,44.1578,44.2087,44.0923,44.1069,12667.0
2018-02-27 13:50:00,60.62,60.72,60.6,60.71,15712.0,44.0923,44.1651,44.0778,44.1578,15712.0
2018-02-27 14:00:00,60.71,60.8,60.65,60.71,28981.0,44.1578,44.2233,44.1142,44.1578,28981.0
2018-02-27 14:10:00,60.71,60.74,60.6,60.62,19628.0,44.1578,44.1796,44.0778,44.0923,19628.0
2018-02-27 14:20:00,60.62,60.68,60.54,60.67,12853.0,44.0923,44.136,44.0342,44.1287,12853.0
2018-02-27 14:30:00,60.65,60.73,60.6,60.69,16669.0,44.1142,44.1724,44.0778,44.1433,16669.0
2018-02-27 14:40:00,60.67,60.67,60.51,60.54,14837.0,44.1287,44.1287,44.0123,44.0342,14837.0
2018-02-27 14:50:00,60.54,60.65,60.51,60.57,20773.0,44.0342,44.1142,44.0123,44.056,20773.0
2018-02-27 15:00:00,60.58,60.62,60.47,60.47,27824.0,44.0632,44.0923,43.9832,43.9832,27824.0
2018-02-27 15:10:00,60.48,60.54,60.41,60.42,21473.0,43.9905,44.0342,43.9396,43.9469,21473.0
2018-02-27 15:20:00,60.42,60.46,60.27,60.35,31306.0,43.9469,43.976,43.8378,43.896,31306.0
2018-02-27 15:30:00,60.36,60.4,60.23,60.32,58432.0,43.9032,43.9323,43.8087,43.8741,58432.0
2018-02-27 15:40:00,60.32,60.46,60.26,60.43,66969.0,43.8741,43.976,43.8305,43.9541,66969.0
2018-02-27 15:50:00,60.41,60.41,60.16,60.16,164201.0,43.9396,43.9396,43.7578,43.7578,164201.0
2018-02-28 09:30:00,60.47,60.64,60.4,60.41,35293.0,43.9832,44.1069,43.9323,43.9396,35293.0
2018-02-28 09:40:00,60.39,60.5,60.23,60.28,12736.0,43.9251,44.0051,43.8087,43.845,12736.0
2018-02-28 09:50:00,60.33,60.65,60.29,60.6,21736.0,43.8814,44.1142,43.8523,44.0778,21736.0
2018-02-28 10:00:00,60.62,60.62,60.45,60.56,15815.0,44.0923,44.0923,43.9687,44.0487,15815.0
2018-02-28 10:10:00,60.56,60.64,60.53,60.64,14488.0,44.0487,44.1069,44.0269,44.1069,14488.0
2018-02-28 10:20:00,60.65,60.74,60.64,60.67,11092.0,44.1142,44.1796,44.1069,44.1287,11092.0
2018-02-28 10:30:00,60.62,60.71,60.56,60.68,11408.0,44.0923,44.1578,44.0487,44.136,11408.0
2018-02-28 10:40:00,60.67,60.67,60.52,60.63,10361.0,44.1287,44.1287,44.0196,44.0996,10361.0
2018-02-28 10:50:00,60.63,60.67,60.5,60.63,25567.0,44.0996,44.1287,44.0051,44.0996,25567.0
2018-02-28 11:00:00,60.64,60.64,60.42,60.42,37607.0,44.1069,44.1069,43.9469,43.9469,37607.0
2018-02-28 11:10:00,60.42,60.43,60.31,60.35,31388.0,43.9469,43.9541,43.8669,43.896,31388.0
2018-02-28 11:20:00,60.32,60.43,60.21,60.4,36124.0,43.8741,43.9541,43.7941,43.9323,36124.0
2018-02-28 11:30:00,60.41,60.43,60.24,60.26,17119.0,43.9396,43.9541,43.8159,43.8305,17119.0
2018-02-28 11:40:00,60.25,60.33,60.23,60.3,14500.0,43.8232,43.8814,43.8087,43.8596,14500.0
2018-02-28 11:50:00,60.33,60.4,60.29,60.39,11668.0,43.8814,43.9323,43.8523,43.9251,11668.0
2018-02-28 12:00:00,60.41,60.5,60.33,60.5,11744.0,43.9396,44.0051,43.8814,44.0051,11744.0
2018-02-28 12:10:00,60.48,60.5,60.45,60.48,16698.0,43.9905,44.0051,43.9687,43.9905,16698.0
2018-02-28 12:20:00,60.47,60.53,60.42,60.42,33863.0,43.9832,44.0269,43.9469,43.9469,33863.0
2018-02-28 12:30:00,60.42,60.51,60.31,60.48,12695.0,43.9469,44.0123,43.8669,43.9905,12695.0
2018-02-28 12:40:00,60.45,60.62,60.45,60.62,9592.0,43.9687,44.0923,43.9687,44.0923,9592.0
2018-02-28 12:50:00,60.6,60.73,60.56,60.68,12100.0,44.0778,44.1724,44.0487,44.136,12100.0
2018-02-28 13:00:00,60.66,60.68,60.55,60.61,14710.0,44.1214,44.136,44.0414,44.0851,14710.0
2018-02-28 13:10:00,60.62,60.64,60.55,60.58,7086.0,44.0923,44.1069,44.0414,44.0632,7086.0
2018-02-28 13:20:00,60.57,60.64,60.54,60.59,7966.0,44.056,44.1069,44.0342,44.0705,7966.0
2018-02-28 13:30:00,60.58,60.58,60.49,60.52,13940.0,44.0632,44.0632,43.9978,44.0196,13940.0
2018-02-28 13:40:00,60.53,60.57,60.43,60.43,12220.0,44.0269,44.056,43.9541,43.9541,12220.0
2018-02-28 13:50:00,60.43,60.58,60.4,60.57,9436.0,43.9541,44.0632,43.9323,44.056,9436.0
2018-02-28 14:00:00,60.56,60.65,60.55,60.59,13682.0,44.0487,44.1142,44.0414,44.0705,13682.0
2018-02-28 14:10:00,60.58,60.6,60.49,60.57,14358.0,44.0632,44.0778,43.9978,44.056,14358.0
2018-02-28 14:20:00,60.58,60.61,60.52,60.55,14616.0,44.0632,44.0851,44.0196,44.0414,14616.0
2018-02-28 14:30:00,60.55,60.57,60.38,60.38,12000.0,44.0414,44.056,43.9178,43.9178,12000.0
2018-02-28 14:40:00,60.37,60.41,60.26,60.27,16043.0,43.9105,43.9396,43.8305,43.8378,16043.0
2018-02-28 14:50:00,60.24,60.27,60.16,60.18,28662.0,43.8159,43.8378,43.7578,43.7723,28662.0
2018-02-28 15:00:00,60.19,60.39,60.12,60.23,111898.0,43.7796,43.9251,43.7287,43.8087,111898.0
2018-02-28 15:10:00,60.24,60.24,60.1,60.1,26513.0,43.8159,43.8159,43.7141,43.7141,26513.0
2018-02-28 15:20:00,60.1,60.1,59.89,60.0,27600.0,43.7141,43.7141,43.5614,43.6414,27600.0
2018-02-28 15:30:00,60.0,60.11,59.95,60.1,38684.0,43.6414,43.7214,43.605,43.7141,38684.0
2018-02-28 15:40:00,60.08,60.09,59.73,59.74,103650.0,43.6996,43.7068,43.445,43.4523,103650.0
2018-02-28 15:50:00,59.74,59.8,59.56,59.57,182761.0,43.4523,43.4959,43.3213,43.3286,182761.0
2018-03-01 09:30:00,59.64,59.87,59.38,59.41,31169.0,43.3795,43.5468,43.1904,43.2122,31169.0
2018-03-01 09:40:00,59.37,59.4,59.18,59.29,11814.0,43.1831,43.205,43.0449,43.125,11814.0
2018-03-01 09:50:00,59.26,59.26,58.91,58.94,43793.0,43.1031,43.1031,42.8486,42.8704,43793.0
2018-03-01 10:00:00,58.96,59.35,58.94,59.22,20872.0,42.8849,43.1686,42.8704,43.074,20872.0
2018-03-01 10:10:00,59.2,59.2,58.99,59.12,46194.0,43.0595,43.0595,42.9068,43.0013,46194.0
2018-03-01 10:20:00,59.06,59.27,58.95,59.22,40871.0,42.9577,43.1104,42.8777,43.074,40871.0
2018-03-01 10:30:00,59.25,59.52,59.17,59.52,63390.0,43.0959,43.2923,43.0377,43.2923,63390.0
2018-03-01 10:40:00,59.58,59.6,59.33,59.4,20865.0,43.3359,43.3504,43.1541,43.205,20865.0
2018-03-01 10:50:00,59.41,59.42,59.17,59.23,24276.0,43.2122,43.2195,43.0377,43.0813,24276.0
2018-03-01 11:00:00,59.2,59.3,59.16,59.28,30392.0,43.0595,43.1322,43.0304,43.1177,30392.0
2018-03-01 11:10:00,59.28,59.28,59.06,59.2,27860.0,43.1177,43.1177,42.9577,43.0595,27860.0
2018-03-01 11:20:00,59.22,59.26,59.02,59.04,33857.0,43.074,43.1031,42.9286,42.9431,33857.0
2018-03-01 11:30:00,59.07,59.29,59.05,59.22,18024.0,42.9649,43.125,42.9504,43.074,18024.0
2018-03-01 11:40:00,59.22,59.27,59.08,59.09,38313.0,43.074,43.1104,42.9722,42.9795,38313.0
2018-03-01 11:50:00,59.1,59.34,59.06,59.19,59329.0,42.9868,43.1613,42.9577,43.0522,59329.0
2018-03-01 12:00:00,59.22,59.26,59.07,59.18,22877.0,43.074,43.1031,42.9649,43.0449,22877.0
2018-03-01 12:10:00,59.2,59.31,59.19,59.27,13153.0,43.0595,43.1395,43.0522,43.1104,13153.0
2018-03-01 12:20:00,59.24,59.26,59.09,59.16,12813.0,43.0886,43.1031,42.9795,43.0304,12813.0
2018-03-01 12:30:00,59.15,59.15,58.99,59.08,15444.0,43.0231,43.0231,42.9068,42.9722,15444.0
2018-03-01 12:40:00,59.12,59.2,59.04,59.15,18888.0,43.0013,43.0595,42.9431,43.0231,18888.0
2018-03-01 12:50:00,59.17,59.19,59.0,59.06,15648.0,43.0377,43.0522,42.914,42.9577,15648.0
2018-03-01 13:00:00,59.0,59.0,58.58,58.61,28146.0,42.914,42.914,42.6085,42.6304,28146.0
2018-03-01 13:10:00,58.61,58.72,58.53,58.68,29001.0,42.6304,42.7104,42.5722,42.6813,29001.0
2018-03-01 13:20:00,58.71,58.88,58.61,58.81,22528.0,42.7031,42.8267,42.6304,42.7758,22528.0
2018-03-01 13:30:00,58.8,58.82,58.69,58.72,12911.0,42.7686,42.7831,42.6885,42.7104,12911.0
2018-03-01 13:40:00,58.71,58.71,58.41,58.48,70097.0,42.7031,42.7031,42.4849,42.5358,70097.0
2018-03-01 13:50:00,58.53,58.59,58.34,58.36,23939.0,42.5722,42.6158,42.434,42.4485,23939.0
2018-03-01 14:00:00,58.35,58.42,58.12,58.21,41357.0,42.4412,42.4922,42.274,42.3394,41357.0
2018-03-01 14:10:00,58.22,58.25,57.95,58.24,46878.0,42.3467,42.3685,42.1503,42.3612,46878.0
2018-03-01 14:20:00,58.26,58.36,58.12,58.29,40934.0,42.3758,42.4485,42.274,42.3976,40934.0
2018-03-01 14:30:00,58.3,58.33,58.1,58.15,30787.0,42.4049,42.4267,42.2594,42.2958,30787.0
2018-03-01 14:40:00,58.13,58.35,58.11,58.13,34599.0,42.2812,42.4412,42.2667,42.2812,34599.0
2018-03-01 14:50:00,58.15,58.27,58.09,58.23,32485.0,42.2958,42.3831,42.2521,42.354,32485.0
2018-03-01 15:00:00,58.22,58.39,58.08,58.37,42757.0,42.3467,42.4703,42.2449,42.4558,42757.0
2018-03-01 15:10:00,58.37,58.58,58.32,58.58,130788.0,42.4558,42.6085,42.4194,42.6085,130788.0
2018-03-01 15:20:00,58.6,58.65,58.44,58.45,42503.0,42.6231,42.6595,42.5067,42.514,42503.0
2018-03-01 15:30:00,58.46,58.52,58.22,58.22,59674.0,42.5213,42.5649,42.3467,42.3467,59674.0
2018-03-01 15:40:00,58.2,58.45,58.14,58.39,108139.0,42.3321,42.514,42.2885,42.4703,108139.0
2018-03-01 15:50:00,58.43,58.6,58.28,58.34,287398.0,42.4994,42.6231,42.3903,42.434,287398.0
2018-03-02 09:30:00,57.99,58.16,57.75,57.85,60574.0,42.1794,42.303,42.0048,42.0776,60574.0
2018-03-02 09:40:00,57.76,57.92,57.7,57.79,46881.0,42.0121,42.1285,41.9685,42.0339,46881.0
2018-03-02 09:50:00,57.79,57.94,57.68,57.71,37076.0,42.0339,42.143,41.9539,41.9757,37076.0
2018-03-02 10:00:00,57.71,58.06,57.7,58.02,50767.0,41.9757,42.2303,41.9685,42.2012,50767.0
2018-03-02 10:10:00,58.0,58.0,57.68,57.68,28670.0,42.1867,42.1867,41.9539,41.9539,28670.0
2018-03-02 10:20:00,57.69,57.82,57.68,57.79,20095.0,41.9612,42.0557,41.9539,42.0339,20095.0
2018-03-02 10:30:00,57.77,57.96,57.75,57.87,19049.0,42.0194,42.1576,42.0048,42.0921,19049.0
2018-03-02 10:40:00,57.87,58.07,57.87,57.99,27800.0,42.0921,42.2376,42.0921,42.1794,27800.0
2018-03-02 10:50:00,58.05,58.05,57.85,57.89,23746.0,42.223,42.223,42.0776,42.1067,23746.0
2018-03-02 11:00:00,57.87,57.91,57.79,57.83,15416.0,42.0921,42.1212,42.0339,42.063,15416.0
2018-03-02 11:10:00,57.84,57.94,57.78,57.85,36376.0,42.0703,42.143,42.0267,42.0776,36376.0
2018-03-02 11:20:00,57.83,58.15,57.83,58.13,25535.0,42.063,42.2958,42.063,42.2812,25535.0
2018-03-02 11:30:00,58.11,58.17,57.99,58.1,41998.0,42.2667,42.3103,42.1794,42.2594,41998.0
2018-03-02 11:40:00,58.11,58.28,58.11,58.28,34242.0,42.2667,42.3903,42.2667,42.3903,34242.0
2018-03-02 11:50:00,58.29,58.35,58.19,58.32,97249.0,42.3976,42.4412,42.3249,42.4194,97249.0
2018-03-02 12:00:00,58.31,58.49,58.24,58.46,75372.0,42.4121,42.5431,42.3612,42.5213,75372.0
2018-03-02 12:10:00,58.48,58.5,58.26,58.3,17683.0,42.5358,42.5503,42.3758,42.4049,17683.0
2018-03-02 12:20:00,58.34,58.41,58.22,58.37,15489.0,42.434,42.4849,42.3467,42.4558,15489.0
2018-03-02 12:30:00,58.42,58.42,58.23,58.34,14575.0,42.4922,42.4922,42.354,42.434,14575.0
2018-03-02 12:40:00,58.29,58.48,58.29,58.41,10389.0,42.3976,42.5358,42.3976,42.4849,10389.0
2018-03-02 12:50:00,58.43,58.61,58.43,58.54,13662.0,42.4994,42.6304,42.4994,42.5794,13662.0
2018-03-02 13:00:00,58.52,58.55,58.41,58.42,10248.0,42.5649,42.5867,42.4849,42.4922,10248.0
2018-03-02 13:10:00,58.41,58.45,58.26,58.29,12920.0,42.4849,42.514,42.3758,42.3976,12920.0
2018-03-02 13:20:00,58.27,58.32,58.15,58.18,17787.0,42.3831,42.4194,42.2958,42.3176,17787.0
2018-03-02 13:30:00,58.15,58.21,58.01,58.08,21250.0,42.2958,42.3394,42.1939,42.2449,21250.0
2018-03-02 13:40:00,58.08,58.23,58.06,58.21,15270.0,42.2449,42.354,42.2303,42.3394,15270.0
2018-03-02 13:50:00,58.21,58.24,58.05,58.09,18130.0,42.3394,42.3612,42.223,42.2521,18130.0
2018-03-02 14:00:00,58.11,58.26,58.08,58.19,15595.0,42.2667,42.3758,42.2449,42.3249,15595.0
2018-03-02 14:10:00,58.2,58.37,58.2,58.28,14595.0,42.3321,42.4558,42.3321,42.3903,14595.0
2018-03-02 14:20:00,58.28,58.29,58.14,58.16,19046.0,42.3903,42.3976,42.2885,42.303,19046.0
2018-03-02 14:30:00,58.15,58.26,58.1,58.26,13059.0,42.2958,42.3758,42.2594,42.3758,13059.0
2018-03-02 14:40:00,58.29,58.33,58.22,58.3,14780.0,42.3976,42.4267,42.3467,42.4049,14780.0
2018-03-02 14:50:00,58.3,58.35,58.19,58.19,11925.0,42.4049,42.4412,42.3249,42.3249,11925.0
2018-03-02 15:00:00,58.18,58.18,58.0,58.11,26495.0,42.3176,42.3176,42.1867,42.2667,26495.0
2018-03-02 15:10:00,58.11,58.24,58.08,58.21,21288.0,42.2667,42.3612,42.2449,42.3394,21288.0
2018-03-02 15:20:00,58.25,58.3,58.18,58.26,30227.0,42.3685,42.4049,42.3176,42.3758,30227.0
2018-03-02 15:30:00,58.25,58.56,58.25,58.52,41197.0,42.3685,42.594,42.3685,42.5649,41197.0
2018-03-02 15:40:00,58.52,58.63,58.4,58.51,81548.0,42.5649,42.6449,42.4776,42.5576,81548.0
2018-03-02 15:50:00,58.53,58.67,58.45,58.47,168776.0,42.5722,42.674,42.514,42.5285,168776.0
2018-03-05 09:30:00,58.11,58.5,58.11,58.5,42436.0,42.2667,42.5503,42.2667,42.5503,42436.0
2018-03-05 09:40:00,58.5,58.59,58.32,58.32,12056.0,42.5503,42.6158,42.4194,42.4194,12056.0
2018-03-05 09:50:00,58.3,58.47,58.23,58.37,28163.0,42.4049,42.5285,42.354,42.4558,28163.0
2018-03-05 10:00:00,58.38,58.42,58.21,58.24,19023.0,42.4631,42.4922,42.3394,42.3612,19023.0
2018-03-05 10:10:00,58.24,58.25,58.12,58.21,12892.0,42.3612,42.3685,42.274,42.3394,12892.0
2018-03-05 10:20:00,58.21,58.33,58.19,58.33,15603.0,42.3394,42.4267,42.3249,42.4267,15603.0
2018-03-05 10:30:00,58.33,58.35,58.05,58.18,33161.0,42.4267,42.4412,42.223,42.3176,33161.0
2018-03-05 10:40:00,58.16,58.28,58.12,58.16,12897.0,42.303,42.3903,42.274,42.303,12897.0
2018-03-05 10:50:00,58.17,58.21,58.05,58.21,31022.0,42.3103,42.3394,42.223,42.3394,31022.0
2018-03-05 11:00:00,58.21,58.45,58.18,58.4,27750.0,42.3394,42.514,42.3176,42.4776,27750.0
2018-03-05 11:10:00,58.38,58.46,58.37,58.42,13062.0,42.4631,42.5213,42.4558,42.4922,13062.0
2018-03-05 11:20:00,58.43,58.6,58.41,58.58,24102.0,42.4994,42.6231,42.4849,42.6085,24102.0
2018-03-05 11:30:00,58.55,58.65,58.55,58.65,15959.0,42.5867,42.6595,42.5867,42.6595,15959.0
2018-03-05 11:40:00,58.66,58.74,58.63,58.65,32165.0,42.6667,42.7249,42.6449,42.6595,32165.0
2018-03-05 11:50:00,58.64,58.69,58.55,58.62,27201.0,42.6522,42.6885,42.5867,42.6376,27201.0
2018-03-05 12:00:00,58.62,58.79,58.61,58.78,42579.0,42.6376,42.7613,42.6304,42.754,42579.0
2018-03-05 12:10:00,58.8,58.84,58.72,58.73,15820.0,42.7686,42.7976,42.7104,42.7176,15820.0
2018-03-05 12:20:00,58.71,58.75,58.67,58.71,7051.0,42.7031,42.7322,42.674,42.7031,7051.0
2018-03-05 12:30:00,58.71,58.82,58.69,58.82,16894.0,42.7031,42.7831,42.6885,42.7831,16894.0
2018-03-05 12:40:00,58.84,58.97,58.82,58.89,21163.0,42.7976,42.8922,42.7831,42.834,21163.0
2018-03-05 12:50:00,58.9,58.92,58.86,58.91,13798.0,42.8413,42.8558,42.8122,42.8486,13798.0
2018-03-05 13:00:00,58.89,58.95,58.83,58.83,13301.0,42.834,42.8777,42.7904,42.7904,13301.0
2018-03-05 13:10:00,58.85,58.87,58.78,58.8,17010.0,42.8049,42.8195,42.754,42.7686,17010.0
2018-03-05 13:20:00,58.82,58.83,58.73,58.75,12518.0,42.7831,42.7904,42.7176,42.7322,12518.0
2018-03-05 13:30:00,58.77,58.77,58.6,58.6,14360.0,42.7467,42.7467,42.6231,42.6231,14360.0
2018-03-05 13:40:00,58.61,58.69,58.57,58.6,13232.0,42.6304,42.6885,42.6013,42.6231,13232.0
2018-03-05 13:50:00,58.61,58.66,58.61,58.66,9118.0,42.6304,42.6667,42.6304,42.6667,9118.0
2018-03-05 14:00:00,58.64,58.7,58.55,58.62,16826.0,42.6522,42.6958,42.5867,42.6376,16826.0
2018-03-05 14:10:00,58.62,58.62,58.46,58.49,20347.0,42.6376,42.6376,42.5213,42.5431,20347.0
2018-03-05 14:20:00,58.5,58.62,58.48,58.6,16067.0,42.5503,42.6376,42.5358,42.6231,16067.0
2018-03-05 14:30:00,58.59,58.66,58.52,58.65,13461.0,42.6158,42.6667,42.5649,42.6595,13461.0
2018-03-05 14:40:00,58.65,58.75,58.64,58.74,20137.0,42.6595,42.7322,42.6522,42.7249,20137.0
2018-03-05 14:50:00,58.76,58.87,58.71,58.85,30919.0,42.7395,42.8195,42.7031,42.8049,30919.0
2018-03-05 15:00:00,58.84,58.93,58.81,58.83,24637.0,42.7976,42.8631,42.7758,42.7904,24637.0
2018-03-05 15:10:00,58.84,58.91,58.79,58.91,19681.0,42.7976,42.8486,42.7613,42.8486,19681.0
2018-03-05 15:20:00,58.92,59.0,58.86,58.86,28874.0,42.8558,42.914,42.8122,42.8122,28874.0
2018-03-05 15:30:00,58.87,59.05,58.82,59.02,39781.0,42.8195,42.9504,42.7831,42.9286,39781.0
2018-03-05 15:40:00,59.03,59.17,58.99,59.0,68178.0,42.9358,43.0377,42.9068,42.914,68178.0
2018-03-05 15:50:00,58.99,59.01,58.88,58.92,121940.0,42.9068,42.9213,42.8267,42.8558,121940.0
2018-03-06 09:30:00,58.34,58.35,57.19,58.0,327170.0,42.434,42.4412,41.5975,42.1867,327170.0
2018-03-06 09:40:00,58.0,58.34,57.93,58.29,72420.0,42.1867,42.434,42.1358,42.3976,72420.0
2018-03-06 09:50:00,58.28,58.54,58.18,58.18,121726.0,42.3903,42.5794,42.3176,42.3176,121726.0
2018-03-06 10:00:00,58.15,58.26,57.97,57.99,51261.0,42.2958,42.3758,42.1648,42.1794,51261.0
2018-03-06 10:10:00,57.98,58.1,57.81,58.02,64907.0,42.1721,42.2594,42.0485,42.2012,64907.0
2018-03-06 10:20:00,57.97,58.08,57.92,57.97,45792.0,42.1648,42.2449,42.1285,42.1648,45792.0
2018-03-06 10:30:00,57.98,58.02,57.84,57.95,48349.0,42.1721,42.2012,42.0703,42.1503,48349.0
2018-03-06 10:40:00,57.98,57.98,57.77,57.81,41577.0,42.1721,42.1721,42.0194,42.0485,41577.0
2018-03-06 10:50:00,57.8,57.84,57.5,57.77,157521.0,42.0412,42.0703,41.823,42.0194,157521.0
2018-03-06 11:00:00,57.74,57.96,57.7,57.93,43188.0,41.9976,42.1576,41.9685,42.1358,43188.0
2018-03-06 11:10:00,57.94,58.17,57.9,58.01,39013.0,42.143,42.3103,42.1139,42.1939,39013.0
2018-03-06 11:20:00,58.0,58.05,57.86,57.9,18242.0,42.1867,42.223,42.0848,42.1139,18242.0
2018-03-06 11:30:00,57.95,58.04,57.91,58.0,41725.0,42.1503,42.2158,42.1212,42.1867,41725.0
2018-03-06 11:40:00,58.0,58.11,57.94,57.94,14909.0,42.1867,42.2667,42.143,42.143,14909.0
2018-03-06 11:50:00,57.95,58.03,57.95,58.0,23757.0,42.1503,42.2085,42.1503,42.1867,23757.0
2018-03-06 12:00:00,58.0,58.04,57.91,57.95,23365.0,42.1867,42.2158,42.1212,42.1503,23365.0
2018-03-06 12:10:00,57.98,57.99,57.92,57.92,24807.0,42.1721,42.1794,42.1285,42.1285,24807.0
2018-03-06 12:20:00,57.91,57.93,57.76,57.77,25835.0,42.1212,42.1358,42.0121,42.0194,25835.0
2018-03-06 12:30:00,57.77,57.88,57.75,57.83,28720.0,42.0194,42.0994,42.0048,42.063,28720.0
2018-03-06 12:40:00,57.85,57.91,57.79,57.89,37054.0,42.0776,42.1212,42.0339,42.1067,37054.0
2018-03-06 12:50:00,57.91,58.02,57.88,57.94,45949.0,42.1212,42.2012,42.0994,42.143,45949.0
2018-03-06 13:00:00,57.97,58.05,57.95,58.01,32616.0,42.1648,42.223,42.1503,42.1939,32616.0
2018-03-06 13:10:00,58.02,58.32,57.93,58.32,57635.0,42.2012,42.4194,42.1358,42.4194,57635.0
2018-03-06 13:20:00,58.31,58.53,58.3,58.42,85566.0,42.4121,42.5722,42.4049,42.4922,85566.0
2018-03-06 13:30:00,58.43,58.61,58.41,58.42,182815.0,42.4994,42.6304,42.4849,42.4922,182815.0
2018-03-06 13:40:00,58.42,58.54,58.27,58.29,182141.0,42.4922,42.5794,42.3831,42.3976,182141.0
2018-03-06 13:50:00,58.28,58.39,58.14,58.18,139465.0,42.3903,42.4703,42.2885,42.3176,139465.0
2018-03-06 14:00:00,58.17,58.19,58.09,58.13,196433.0,42.3103,42.3249,42.2521,42.2812,196433.0
2018-03-06 14:10:00,58.13,58.15,57.83,57.85,153631.0,42.2812,42.2958,42.063,42.0776,153631.0
2018-03-06 14:20:00,57.85,57.87,57.72,57.8,150740.0,42.0776,42.0921,41.983,42.0412,150740.0
2018-03-06 14:30:00,57.79,57.81,57.75,57.79,88498.0,42.0339,42.0485,42.0048,42.0339,88498.0
2018-03-06 14:40:00,57.8,57.87,57.73,57.87,74630.0,42.0412,42.0921,41.9903,42.0921,74630.0
2018-03-06 14:50:00,57.89,57.95,57.62,57.62,109574.0,42.1067,42.1503,41.9103,41.9103,109574.0
2018-03-06 15:00:00,57.62,57.7,57.6,57.64,111894.0,41.9103,41.9685,41.8957,41.9248,111894.0
2018-03-06 15:10:00,57.64,57.69,57.5,57.52,124454.0,41.9248,41.9612,41.823,41.8375,124454.0
2018-03-06 15:20:00,57.51,57.64,57.49,57.56,100639.0,41.8303,41.9248,41.8157,41.8666,100639.0
2018-03-06 15:30:00,57.56,57.64,57.54,57.57,107731.0,41.8666,41.9248,41.8521,41.8739,107731.0
2018-03-06 15:40:00,57.57,57.63,57.52,57.57,184188.0,41.8739,41.9175,41.8375,41.8739,184188.0
2018-03-06 15:50:00,57.56,57.74,57.54,57.69,487748.0,41.8666,41.9976,41.8521,41.9612,487748.0
2018-03-07 09:30:00,56.04,56.18,55.52,55.75,389979.0,40.7611,40.8629,40.3828,40.5501,389979.0
2018-03-07 09:40:00,55.76,55.89,55.4,55.58,208095.0,40.5574,40.6519,40.2955,40.4265,208095.0
2018-03-07 09:50:00,55.59,55.62,55.21,55.43,206290.0,40.4337,40.4556,40.1573,40.3174,206290.0
2018-03-07 10:00:00,55.41,55.89,55.39,55.57,241959.0,40.3028,40.6519,40.2883,40.4192,241959.0
2018-03-07 10:10:00,55.59,55.93,55.58,55.92,123612.0,40.4337,40.681,40.4265,40.6738,123612.0
2018-03-07 10:20:00,55.92,56.18,55.83,56.0,202039.0,40.6738,40.8629,40.6083,40.732,202039.0
2018-03-07 10:30:00,56.0,56.1,55.9,56.07,144044.0,40.732,40.8047,40.6592,40.7829,144044.0
2018-03-07 10:40:00,56.07,56.09,55.74,55.77,121008.0,40.7829,40.7974,40.5428,40.5647,121008.0
2018-03-07 10:50:00,55.79,55.8,55.37,55.43,106566.0,40.5792,40.5865,40.2737,40.3174,106566.0
2018-03-07 11:00:00,55.45,55.45,55.11,55.21,144061.0,40.3319,40.3319,40.0846,40.1573,144061.0
2018-03-07 11:10:00,55.21,55.24,55.07,55.08,97940.0,40.1573,40.1792,40.0555,40.0628,97940.0
2018-03-07 11:20:00,55.07,55.14,54.97,55.1,145111.0,40.0555,40.1064,39.9828,40.0773,145111.0
2018-03-07 11:30:00,55.1,55.13,54.76,54.83,127574.0,40.0773,40.0992,39.83,39.8809,127574.0
2018-03-07 11:40:00,54.83,55.0,54.78,54.95,159077.0,39.8809,40.0046,39.8446,39.9682,159077.0
2018-03-07 11:50:00,54.95,54.96,54.62,54.69,159065.0,39.9682,39.9755,39.7282,39.7791,159065.0
2018-03-07 12:00:00,54.69,54.7,54.3,54.35,144684.0,39.7791,39.7864,39.4955,39.5318,144684.0
2018-03-07 12:10:00,54.36,54.65,54.28,54.65,94504.0,39.5391,39.75,39.4809,39.75,94504.0
2018-03-07 12:20:00,54.65,54.69,54.53,54.64,75785.0,39.75,39.7791,39.6627,39.7428,75785.0
2018-03-07 12:30:00,54.64,54.73,54.54,54.58,300397.0,39.7428,39.8082,39.67,39.6991,300397.0
2018-03-07 12:40:00,54.6,54.72,54.48,54.67,201469.0,39.7137,39.8009,39.6264,39.7646,201469.0
2018-03-07 12:50:00,54.66,54.86,54.65,54.82,78092.0,39.7573,39.9028,39.75,39.8737,78092.0
2018-03-07 13:00:00,54.82,54.82,54.63,54.72,327370.0,39.8737,39.8737,39.7355,39.8009,327370.0
2018-03-07 13:10:00,54.71,54.75,54.61,54.69,87572.0,39.7937,39.8228,39.7209,39.7791,87572.0
2018-03-07 13:20:00,54.68,54.99,54.64,54.96,186765.0,39.7718,39.9973,39.7428,39.9755,186765.0
2018-03-07 13:30:00,54.96,55.04,54.73,54.75,90044.0,39.9755,40.0337,39.8082,39.8228,90044.0
2018-03-07 13:40:00,54.75,54.75,54.56,54.65,55745.0,39.8228,39.8228,39.6846,39.75,55745.0
2018-03-07 13:50:00,54.65,54.67,54.58,54.64,50024.0,39.75,39.7646,39.6991,39.7428,50024.0
2018-03-07 14:00:00,54.64,54.68,54.55,54.6,149818.0,39.7428,39.7718,39.6773,39.7137,149818.0
2018-03-07 14:10:00,54.61,54.87,54.61,54.83,112714.0,39.7209,39.91,39.7209,39.8809,112714.0
2018-03-07 14:20:00,54.83,54.84,54.71,54.72,87895.0,39.8809,39.8882,39.7937,39.8009,87895.0
2018-03-07 14:30:00,54.72,54.84,54.71,54.76,58447.0,39.8009,39.8882,39.7937,39.83,58447.0
2018-03-07 14:40:00,54.77,54.79,54.66,54.74,139181.0,39.8373,39.8519,39.7573,39.8155,139181.0
2018-03-07 14:50:00,54.74,54.85,54.66,54.78,101893.0,39.8155,39.8955,39.7573,39.8446,101893.0
2018-03-07 15:00:00,54.78,54.93,54.77,54.86,114328.0,39.8446,39.9537,39.8373,39.9028,114328.0
2018-03-07 15:10:00,54.87,54.93,54.81,54.93,192725.0,39.91,39.9537,39.8664,39.9537,192725.0
2018-03-07 15:20:00,54.93,55.0,54.84,54.96,167600.0,39.9537,40.0046,39.8882,39.9755,167600.0
2018-03-07 15:30:00,54.97,55.07,54.95,55.02,149688.0,39.9828,40.0555,39.9682,40.0191,149688.0
2018-03-07 15:40:00,55.02,55.31,55.01,55.2,361553.0,40.0191,40.2301,40.0119,40.1501,361553.0
2018-03-07 15:50:00,55.21,55.22,54.96,55.0,585991.0,40.1573,40.1646,39.9755,40.0046,585991.0
2018-03-08 09:30:00,55.0,55.35,54.75,55.35,191164.0,40.0046,40.2592,39.8228,40.2592,191164.0
2018-03-08 09:40:00,55.35,55.38,55.01,55.07,53486.0,40.2592,40.281,40.0119,40.0555,53486.0
2018-03-08 09:50:00,55.08,55.25,54.97,55.02,81358.0,40.0628,40.1864,39.9828,40.0191,81358.0
2018-03-08 10:00:00,55.03,55.04,54.8,54.84,69367.0,40.0264,40.0337,39.8591,39.8882,69367.0
2018-03-08 10:10:00,54.84,55.03,54.76,54.87,70477.0,39.8882,40.0264,39.83,39.91,70477.0
2018-03-08 10:20:00,54.87,54.93,54.78,54.78,59378.0,39.91,39.9537,39.8446,39.8446,59378.0
2018-03-08 10:30:00,54.77,54.94,54.69,54.91,123112.0,39.8373,39.961,39.7791,39.9391,123112.0
2018-03-08 10:40:00,54.92,55.02,54.88,54.99,87772.0,39.9464,40.0191,39.9173,39.9973,87772.0
2018-03-08 10:50:00,54.99,55.04,54.9,55.02,57567.0,39.9973,40.0337,39.9319,40.0191,57567.0
2018-03-08 11:00:00,55.02,55.16,54.97,55.06,58337.0,40.0191,40.121,39.9828,40.0482,58337.0
2018-03-08 11:10:00,55.07,55.11,54.94,54.94,64950.0,40.0555,40.0846,39.961,39.961,64950.0
2018-03-08 11:20:00,54.95,55.04,54.89,54.98,50767.0,39.9682,40.0337,39.9246,39.9901,50767.0
2018-03-08 11:30:00,54.98,55.04,54.9,54.91,46970.0,39.9901,40.0337,39.9319,39.9391,46970.0
2018-03-08 11:40:00,54.9,55.04,54.88,55.0,49530.0,39.9319,40.0337,39.9173,40.0046,49530.0
2018-03-08 11:50:00,54.99,55.0,54.92,54.98,55303.0,39.9973,40.0046,39.9464,39.9901,55303.0
2018-03-08 12:00:00,54.99,55.03,54.89,54.91,65737.0,39.9973,40.0264,39.9246,39.9391,65737.0
2018-03-08 12:10:00,54.91,54.92,54.83,54.9,40641.0,39.9391,39.9464,39.8809,39.9319,40641.0
2018-03-08 12:20:00,54.91,54.98,54.9,54.96,54714.0,39.9391,39.9901,39.9319,39.9755,54714.0
2018-03-08 12:30:00,54.95,54.99,54.9,54.98,85381.0,39.9682,39.9973,39.9319,39.9901,85381.0
2018-03-08 12:40:00,54.97,55.01,54.93,54.98,83805.0,39.9828,40.0119,39.9537,39.9901,83805.0
2018-03-08 12:50:00,54.98,54.99,54.86,54.9,39381.0,39.9901,39.9973,39.9028,39.9319,39381.0
2018-03-08 13:00:00,54.91,55.0,54.89,54.93,69930.0,39.9391,40.0046,39.9246,39.9537,69930.0
2018-03-08 13:10:00,54.93,54.94,54.86,54.89,49340.0,39.9537,39.961,39.9028,39.9246,49340.0
2018-03-08 13:20:00,54.89,54.92,54.74,54.82,116996.0,39.9246,39.9464,39.8155,39.8737,116996.0
2018-03-08 13:30:00,54.81,54.85,54.76,54.79,41071.0,39.8664,39.8955,39.83,39.8519,41071.0
2018-03-08 13:40:00,54.78,54.83,54.64,54.66,44171.0,39.8446,39.8809,39.7428,39.7573,44171.0
2018-03-08 13:50:00,54.65,54.76,54.6,54.68,86148.0,39.75,39.83,39.7137,39.7718,86148.0
2018-03-08 14:00:00,54.69,54.73,54.63,54.71,51286.0,39.7791,39.8082,39.7355,39.7937,51286.0
2018-03-08 14:10:00,54.71,54.73,54.64,54.7,50904.0,39.7937,39.8082,39.7428,39.7864,50904.0
2018-03-08 14:20:00,54.7,54.73,54.63,54.67,66493.0,39.7864,39.8082,39.7355,39.7646,66493.0
2018-03-08 14:30:00,54.67,54.75,54.56,54.73,67378.0,39.7646,39.8228,39.6846,39.8082,67378.0
2018-03-08 14:40:00,54.73,54.91,54.7,54.85,58553.0,39.8082,39.9391,39.7864,39.8955,58553.0
2018-03-08 14:50:00,54.86,54.89,54.7,54.75,88302.0,39.9028,39.9246,39.7864,39.8228,88302.0
2018-03-08 15:00:00,54.78,54.99,54.78,54.95,51899.0,39.8446,39.9973,39.8446,39.9682,51899.0
2018-03-08 15:10:00,54.95,54.99,54.86,54.94,60415.0,39.9682,39.9973,39.9028,39.961,60415.0
2018-03-08 15:20:00,54.94,55.0,54.84,54.86,54183.0,39.961,40.0046,39.8882,39.9028,54183.0
2018-03-08 15:30:00,54.87,55.0,54.82,54.85,138456.0,39.91,40.0046,39.8737,39.8955,138456.0
2018-03-08 15:40:00,54.85,54.85,54.73,54.83,97711.0,39.8955,39.8955,39.8082,39.8809,97711.0
2018-03-08 15:50:00,54.83,54.9,54.69,54.89,283597.0,39.8809,39.9319,39.7791,39.9246,283597.0
2018-03-09 09:30:00,55.05,55.1,54.54,54.59,142144.0,40.041,40.0773,39.67,39.7064,142144.0
2018-03-09 09:40:00,54.59,54.77,54.37,54.74,119779.0,39.7064,39.8373,39.5464,39.8155,119779.0
2018-03-09 09:50:00,54.73,54.83,54.66,54.74,96264.0,39.8082,39.8809,39.7573,39.8155,96264.0
2018-03-09 10:00:00,54.74,54.95,54.74,54.88,178761.0,39.8155,39.9682,39.8155,39.9173,178761.0
2018-03-09 10:10:00,54.89,55.09,54.89,55.03,83606.0,39.9246,40.0701,39.9246,40.0264,83606.0
2018-03-09 10:20:00,55.02,55.12,54.97,55.06,83225.0,40.0191,40.0919,39.9828,40.0482,83225.0
2018-03-09 10:30:00,55.06,55.09,54.98,55.08,81198.0,40.0482,40.0701,39.9901,40.0628,81198.0
2018-03-09 10:40:00,55.08,55.21,55.01,55.03,73900.0,40.0628,40.1573,40.0119,40.0264,73900.0
2018-03-09 10:50:00,55.05,55.1,54.91,54.93,59770.0,40.041,40.0773,39.9391,39.9537,59770.0
2018-03-09 11:00:00,54.93,54.97,54.9,54.95,53277.0,39.9537,39.9828,39.9319,39.9682,53277.0
2018-03-09 11:10:00,54.95,55.01,54.87,54.99,76065.0,39.9682,40.0119,39.91,39.9973,76065.0
2018-03-09 11:20:00,54.98,55.07,54.96,55.03,49704.0,39.9901,40.0555,39.9755,40.0264,49704.0
2018-03-09 11:30:00,55.04,55.12,54.98,54.99,51618.0,40.0337,40.0919,39.9901,39.9973,51618.0
2018-03-09 11:40:00,55.0,55.04,54.9,55.0,41432.0,40.0046,40.0337,39.9319,40.0046,41432.0
2018-03-09 11:50:00,55.0,55.12,55.0,55.08,39333.0,40.0046,40.0919,40.0046,40.0628,39333.0
2018-03-09 12:00:00,55.1,55.1,54.96,54.99,63211.0,40.0773,40.0773,39.9755,39.9973,63211.0
2018-03-09 12:10:00,54.99,55.12,54.95,55.08,53196.0,39.9973,40.0919,39.9682,40.0628,53196.0
2018-03-09 12:20:00,55.08,55.08,54.86,54.93,48344.0,40.0628,40.0628,39.9028,39.9537,48344.0
2018-03-09 12:30:00,54.93,54.95,54.82,54.95,33667.0,39.9537,39.9682,39.8737,39.9682,33667.0
2018-03-09 12:40:00,54.95,55.0,54.93,54.98,47042.0,39.9682,40.0046,39.9537,39.9901,47042.0
2018-03-09 12:50:00,54.98,55.02,54.92,54.92,27789.0,39.9901,40.0191,39.9464,39.9464,27789.0
2018-03-09 13:00:00,54.92,55.01,54.92,54.95,54493.0,39.9464,40.0119,39.9464,39.9682,54493.0
2018-03-09 13:10:00,54.95,55.0,54.94,55.0,80485.0,39.9682,40.0046,39.961,40.0046,80485.0
2018-03-09 13:20:00,54.99,55.03,54.95,54.99,45668.0,39.9973,40.0264,39.9682,39.9973,45668.0
2018-03-09 13:30:00,55.0,55.06,54.97,55.0,31499.0,40.0046,40.0482,39.9828,40.0046,31499.0
2018-03-09 13:40:00,55.01,55.14,54.99,55.07,107705.0,40.0119,40.1064,39.9973,40.0555,107705.0
2018-03-09 13:50:00,55.07,55.14,55.05,55.14,102636.0,40.0555,40.1064,40.041,40.1064,102636.0
2018-03-09 14:00:00,55.11,55.2,55.1,55.15,57560.0,40.0846,40.1501,40.0773,40.1137,57560.0
2018-03-09 14:10:00,55.15,55.2,55.08,55.1,46687.0,40.1137,40.1501,40.0628,40.0773,46687.0
2018-03-09 14:20:00,55.1,55.11,54.99,55.0,205323.0,40.0773,40.0846,39.9973,40.0046,205323.0
2018-03-09 14:30:00,55.01,55.25,55.0,55.25,71381.0,40.0119,40.1864,40.0046,40.1864,71381.0
2018-03-09 14:40:00,55.25,55.3,55.23,55.25,56365.0,40.1864,40.2228,40.1719,40.1864,56365.0
2018-03-09 14:50:00,55.25,55.32,55.17,55.3,46791.0,40.1864,40.2374,40.1283,40.2228,46791.0
2018-03-09 15:00:00,55.3,55.31,55.17,55.19,83028.0,40.2228,40.2301,40.1283,40.1428,83028.0
2018-03-09 15:10:00,55.18,55.24,55.17,55.2,83528.0,40.1355,40.1792,40.1283,40.1501,83528.0
2018-03-09 15:20:00,55.2,55.26,55.15,55.17,86792.0,40.1501,40.1937,40.1137,40.1283,86792.0
2018-03-09 15:30:00,55.18,55.21,55.16,55.18,96066.0,40.1355,40.1573,40.121,40.1355,96066.0
2018-03-09 15:40:00,55.17,55.19,55.05,55.09,130489.0,40.1283,40.1428,40.041,40.0701,130489.0
2018-03-09 15:50:00,55.1,55.25,55.09,55.23,391780.0,40.0773,40.1864,40.0701,40.1719,391780.0
2018-03-12 09:30:00,55.51,55.82,55.45,55.74,130725.0,40.3756,40.601,40.3319,40.5428,130725.0
2018-03-12 09:40:00,55.74,55.79,55.63,55.64,76736.0,40.5428,40.5792,40.4628,40.4701,76736.0
2018-03-12 09:50:00,55.65,55.67,55.57,55.59,64520.0,40.4774,40.4919,40.4192,40.4337,64520.0
2018-03-12 10:00:00,55.58,55.6,55.38,55.4,46668.0,40.4265,40.441,40.281,40.2955,46668.0
2018-03-12 10:10:00,55.39,55.58,55.39,55.57,35208.0,40.2883,40.4265,40.2883,40.4192,35208.0
2018-03-12 10:20:00,55.58,55.63,55.52,55.58,42438.0,40.4265,40.4628,40.3828,40.4265,42438.0
2018-03-12 10:30:00,55.57,55.61,55.5,55.52,42834.0,40.4192,40.4483,40.3683,40.3828,42834.0
2018-03-12 10:40:00,55.51,55.73,55.46,55.68,38218.0,40.3756,40.5356,40.3392,40.4992,38218.0
2018-03-12 10:50:00,55.69,55.69,55.57,55.58,64607.0,40.5065,40.5065,40.4192,40.4265,64607.0
2018-03-12 11:00:00,55.58,55.62,55.53,55.54,34007.0,40.4265,40.4556,40.3901,40.3974,34007.0
2018-03-12 11:10:00,55.55,55.57,55.39,55.41,41330.0,40.4046,40.4192,40.2883,40.3028,41330.0
2018-03-12 11:20:00,55.39,55.42,55.26,55.33,34370.0,40.2883,40.3101,40.1937,40.2446,34370.0
2018-03-12 11:30:00,55.34,55.39,55.32,55.38,27715.0,40.2519,40.2883,40.2374,40.281,27715.0
2018-03-12 11:40:00,55.38,55.44,55.33,55.34,42322.0,40.281,40.3246,40.2446,40.2519,42322.0
2018-03-12 11:50:00,55.33,55.38,55.24,55.3,87007.0,40.2446,40.281,40.1792,40.2228,87007.0
2018-03-12 12:00:00,55.31,55.31,55.21,55.23,63975.0,40.2301,40.2301,40.1573,40.1719,63975.0
2018-03-12 12:10:00,55.24,55.25,55.19,55.2,42683.0,40.1792,40.1864,40.1428,40.1501,42683.0
2018-03-12 12:20:00,55.19,55.2,55.13,55.16,45245.0,40.1428,40.1501,40.0992,40.121,45245.0
2018-03-12 12:30:00,55.16,55.2,55.08,55.08,47174.0,40.121,40.1501,40.0628,40.0628,47174.0
2018-03-12 12:40:00,55.09,55.14,55.09,55.14,50389.0,40.0701,40.1064,40.0701,40.1064,50389.0
2018-03-12 12:50:00,55.13,55.19,55.05,55.05,30155.0,40.0992,40.1428,40.041,40.041,30155.0
2018-03-12 13:00:00,55.05,55.16,55.05,55.09,30988.0,40.041,40.121,40.041,40.0701,30988.0
2018-03-12 13:10:00,55.1,55.12,55.04,55.05,43781.0,40.0773,40.0919,40.0337,40.041,43781.0
2018-03-12 13:20:00,55.04,55.05,55.0,55.04,33456.0,40.0337,40.041,40.0046,40.0337,33456.0
2018-03-12 13:30:00,55.04,55.04,54.91,54.95,86124.0,40.0337,40.0337,39.9391,39.9682,86124.0
2018-03-12 13:40:00,54.95,55.06,54.9,54.98,133226.0,39.9682,40.0482,39.9319,39.9901,133226.0
2018-03-12 13:50:00,54.98,55.16,54.98,55.07,95102.0,39.9901,40.121,39.9901,40.0555,95102.0
2018-03-12 14:00:00,55.07,55.16,55.05,55.06,41611.0,40.0555,40.121,40.041,40.0482,41611.0
2018-03-12 14:10:00,55.05,55.06,54.98,55.03,38745.0,40.041,40.0482,39.9901,40.0264,38745.0
2018-03-12 14:20:00,55.03,55.09,54.99,55.02,37123.0,40.0264,40.0701,39.9973,40.0191,37123.0
2018-03-12 14:30:00,55.01,55.13,55.01,55.08,37208.0,40.0119,40.0992,40.0119,40.0628,37208.0
2018-03-12 14:40:00,55.08,55.09,54.92,54.94,40929.0,40.0628,40.0701,39.9464,39.961,40929.0
2018-03-12 14:50:00,54.94,55.0,54.92,54.98,39345.0,39.961,40.0046,39.9464,39.9901,39345.0
2018-03-12 15:00:00,54.98,55.0,54.92,54.95,85301.0,39.9901,40.0046,39.9464,39.9682,85301.0
2018-03-12 15:10:00,54.94,54.97,54.91,54.94,53041.0,39.961,39.9828,39.9391,39.961,53041.0
2018-03-12 15:20:00,54.94,55.0,54.93,55.0,48560.0,39.961,40.0046,39.9537,40.0046,48560.0
2018-03-12 15:30:00,55.0,55.11,54.99,55.0,98178.0,40.0046,40.0846,39.9973,40.0046,98178.0
2018-03-12 15:40:00,55.0,55.07,54.92,54.95,215343.0,40.0046,40.0555,39.9464,39.9682,215343.0
2018-03-12 15:50:00,54.95,55.1,54.93,54.97,352400.0,39.9682,40.0773,39.9537,39.9828,352400.0
2018-03-13 09:30:00,55.3,55.37,55.22,55.3,85414.0,40.2228,40.2737,40.1646,40.2228,85414.0
2018-03-13 09:40:00,55.29,55.58,55.25,55.51,57290.0,40.2155,40.4265,40.1864,40.3756,57290.0
2018-03-13 09:50:00,55.52,55.57,55.47,55.51,36978.0,40.3828,40.4192,40.3465,40.3756,36978.0
2018-03-13 10:00:00,55.5,55.55,55.37,55.38,55399.0,40.3683,40.4046,40.2737,40.281,55399.0
2018-03-13 10:10:00,55.38,55.63,55.36,55.61,81545.0,40.281,40.4628,40.2664,40.4483,81545.0
2018-03-13 10:20:00,55.6,55.64,55.55,55.57,41483.0,40.441,40.4701,40.4046,40.4192,41483.0
2018-03-13 10:30:00,55.57,55.57,55.35,55.35,62538.0,40.4192,40.4192,40.2592,40.2592,62538.0
2018-03-13 10:40:00,55.37,55.56,55.36,55.54,61102.0,40.2737,40.4119,40.2664,40.3974,61102.0
2018-03-13 10:50:00,55.53,55.57,55.42,55.46,55889.0,40.3901,40.4192,40.3101,40.3392,55889.0
2018-03-13 11:00:00,55.46,55.5,55.36,55.4,64522.0,40.3392,40.3683,40.2664,40.2955,64522.0
2018-03-13 11:10:00,55.38,55.39,55.26,55.27,57778.0,40.281,40.2883,40.1937,40.201,57778.0
2018-03-13 11:20:00,55.29,55.31,55.16,55.22,68537.0,40.2155,40.2301,40.121,40.1646,68537.0
2018-03-13 11:30:00,55.22,55.27,55.12,55.21,56128.0,40.1646,40.201,40.0919,40.1573,56128.0
2018-03-13 11:40:00,55.24,55.27,55.16,55.22,41533.0,40.1792,40.201,40.121,40.1646,41533.0
2018-03-13 11:50:00,55.22,55.22,55.11,55.15,67532.0,40.1646,40.1646,40.0846,40.1137,67532.0
2018-03-13 12:00:00,55.14,55.18,55.05,55.12,58814.0,40.1064,40.1355,40.041,40.0919,58814.0
2018-03-13 12:10:00,55.11,55.13,55.01,55.08,43289.0,40.0846,40.0992,40.0119,40.0628,43289.0
2018-03-13 12:20:00,55.08,55.13,55.05,55.11,28678.0,40.0628,40.0992,40.041,40.0846,28678.0
2018-03-13 12:30:00,55.12,55.18,55.06,55.1,33681.0,40.0919,40.1355,40.0482,40.0773,33681.0
2018-03-13 12:40:00,55.11,55.18,55.09,55.15,26322.0,40.0846,40.1355,40.0701,40.1137,26322.0
2018-03-13 12:50:00,55.16,55.24,55.15,55.21,33661.0,40.121,40.1792,40.1137,40.1573,33661.0
2018-03-13 13:00:00,55.21,55.26,55.18,55.25,35296.0,40.1573,40.1937,40.1355,40.1864,35296.0
2018-03-13 13:10:00,55.25,55.29,55.24,55.28,35120.0,40.1864,40.2155,40.1792,40.2083,35120.0
2018-03-13 13:20:00,55.27,55.27,55.2,55.23,22065.0,40.201,40.201,40.1501,40.1719,22065.0
2018-03-13 13:30:00,55.23,55.28,55.21,55.24,32306.0,40.1719,40.2083,40.1573,40.1792,32306.0
2018-03-13 13:40:00,55.24,55.24,55.15,55.19,32400.0,40.1792,40.1792,40.1137,40.1428,32400.0
2018-03-13 13:50:00,55.18,55.21,55.1,55.11,37364.0,40.1355,40.1573,40.0773,40.0846,37364.0
2018-03-13 14:00:00,55.12,55.18,55.08,55.09,33294.0,40.0919,40.1355,40.0628,40.0701,33294.0
2018-03-13 14:10:00,55.11,55.12,55.06,55.11,43455.0,40.0846,40.0919,40.0482,40.0846,43455.0
2018-03-13 14:20:00,55.1,55.12,55.07,55.1,31628.0,40.0773,40.0919,40.0555,40.0773,31628.0
2018-03-13 14:30:00,55.11,55.2,55.08,55.13,36010.0,40.0846,40.1501,40.0628,40.0992,36010.0
2018-03-13 14:40:00,55.14,55.15,55.05,55.09,47730.0,40.1064,40.1137,40.041,40.0701,47730.0
2018-03-13 14:50:00,55.09,55.14,55.06,55.13,42265.0,40.0701,40.1064,40.0482,40.0992,42265.0
2018-03-13 15:00:00,55.12,55.16,55.0,55.03,67465.0,40.0919,40.121,40.0046,40.0264,67465.0
2018-03-13 15:10:00,55.04,55.07,55.0,55.0,95852.0,40.0337,40.0555,40.0046,40.0046,95852.0
2018-03-13 15:20:00,55.0,55.01,54.9,54.95,74402.0,40.0046,40.0119,39.9319,39.9682,74402.0
2018-03-13 15:30:00,54.94,55.01,54.91,54.96,98748.0,39.961,40.0119,39.9391,39.9755,98748.0
2018-03-13 15:40:00,54.95,54.97,54.92,54.95,182087.0,39.9682,39.9828,39.9464,39.9682,182087.0
2018-03-13 15:50:00,54.96,55.06,54.93,54.99,349081.0,39.9755,40.0482,39.9537,39.9973,349081.0
2018-03-14 09:30:00,55.36,55.42,55.07,55.09,66964.0,40.2664,40.3101,40.0555,40.0701,66964.0
2018-03-14 09:40:00,55.09,55.1,54.98,55.02,131258.0,40.0701,40.0773,39.9901,40.0191,131258.0
2018-03-14 09:50:00,55.01,55.07,54.91,55.0,106662.0,40.0119,40.0555,39.9391,40.0046,106662.0
2018-03-14 10:00:00,55.0,55.04,54.91,54.91,87478.0,40.0046,40.0337,39.9391,39.9391,87478.0
2018-03-14 10:10:00,54.93,54.94,54.83,54.83,48482.0,39.9537,39.961,39.8809,39.8809,48482.0
2018-03-14 10:20:00,54.84,54.86,54.72,54.74,70029.0,39.8882,39.9028,39.8009,39.8155,70029.0
2018-03-14 10:30:00,54.76,54.79,54.66,54.72,54498.0,39.83,39.8519,39.7573,39.8009,54498.0
2018-03-14 10:40:00,54.71,54.8,54.67,54.72,75128.0,39.7937,39.8591,39.7646,39.8009,75128.0
2018-03-14 10:50:00,54.71,54.86,54.7,54.84,33881.0,39.7937,39.9028,39.7864,39.8882,33881.0
2018-03-14 11:00:00,54.85,54.9,54.77,54.83,39652.0,39.8955,39.9319,39.8373,39.8809,39652.0
2018-03-14 11:10:00,54.82,54.83,54.75,54.81,27883.0,39.8737,39.8809,39.8228,39.8664,27883.0
2018-03-14 11:20:00,54.82,54.87,54.76,54.83,35054.0,39.8737,39.91,39.83,39.8809,35054.0
2018-03-14 11:30:00,54.83,54.84,54.55,54.58,55636.0,39.8809,39.8882,39.6773,39.6991,55636.0
2018-03-14 11:40:00,54.57,54.61,54.44,54.51,71640.0,39.6918,39.7209,39.5973,39.6482,71640.0
2018-03-14 11:50:00,54.52,54.72,54.5,54.6,46226.0,39.6555,39.8009,39.6409,39.7137,46226.0
2018-03-14 12:00:00,54.61,54.65,54.49,54.52,51569.0,39.7209,39.75,39.6336,39.6555,51569.0
2018-03-14 12:10:00,54.51,54.69,54.5,54.65,45460.0,39.6482,39.7791,39.6409,39.75,45460.0
2018-03-14 12:20:00,54.65,54.72,54.63,54.71,42993.0,39.75,39.8009,39.7355,39.7937,42993.0
2018-03-14 12:30:00,54.72,54.73,54.68,54.71,41937.0,39.8009,39.8082,39.7718,39.7937,41937.0
2018-03-14 12:40:00,54.71,54.75,54.6,54.61,46956.0,39.7937,39.8228,39.7137,39.7209,46956.0
2018-03-14 12:50:00,54.6,54.66,54.54,54.61,33558.0,39.7137,39.7573,39.67,39.7209,33558.0
2018-03-14 13:00:00,54.61,54.61,54.5,54.51,36800.0,39.7209,39.7209,39.6409,39.6482,36800.0
2018-03-14 13:10:00,54.51,54.52,54.45,54.52,42961.0,39.6482,39.6555,39.6046,39.6555,42961.0
2018-03-14 13:20:00,54.51,54.6,54.45,54.56,33162.0,39.6482,39.7137,39.6046,39.6846,33162.0
2018-03-14 13:30:00,54.56,54.69,54.56,54.65,31787.0,39.6846,39.7791,39.6846,39.75,31787.0
2018-03-14 13:40:00,54.66,54.76,54.65,54.75,39779.0,39.7573,39.83,39.75,39.8228,39779.0
2018-03-14 13:50:00,54.75,54.83,54.75,54.81,42987.0,39.8228,39.8809,39.8228,39.8664,42987.0
2018-03-14 14:00:00,54.82,54.9,54.79,54.9,51949.0,39.8737,39.9319,39.8519,39.9319,51949.0
2018-03-14 14:10:00,54.89,54.9,54.84,54.87,95409.0,39.9246,39.9319,39.8882,39.91,95409.0
2018-03-14 14:20:00,54.87,54.88,54.76,54.8,172620.0,39.91,39.9173,39.83,39.8591,172620.0
2018-03-14 14:30:00,54.8,54.91,54.73,54.75,58991.0,39.8591,39.9391,39.8082,39.8228,58991.0
2018-03-14 14:40:00,54.75,54.77,54.64,54.77,53011.0,39.8228,39.8373,39.7428,39.8373,53011.0
2018-03-14 14:50:00,54.77,54.85,54.73,54.79,31097.0,39.8373,39.8955,39.8082,39.8519,31097.0
2018-03-14 15:00:00,54.8,54.81,54.72,54.72,35594.0,39.8591,39.8664,39.8009,39.8009,35594.0
2018-03-14 15:10:00,54.72,54.79,54.65,54.73,59723.0,39.8009,39.8519,39.75,39.8082,59723.0
2018-03-14 15:20:00,54.72,54.8,54.67,54.75,57379.0,39.8009,39.8591,39.7646,39.8228,57379.0
2018-03-14 15:30:00,54.76,54.78,54.7,54.76,88873.0,39.83,39.8446,39.7864,39.83,88873.0
2018-03-14 15:40:00,54.75,54.76,54.66,54.75,129668.0,39.8228,39.83,39.7573,39.8228,129668.0
2018-03-14 15:50:00,54.74,54.81,54.66,54.77,288783.0,39.8155,39.8664,39.7573,39.8373,288783.0
2018-03-15 09:30:00,54.8,54.94,54.68,54.73,67909.0,39.8591,39.961,39.7718,39.8082,67909.0
2018-03-15 09:40:00,54.7,54.8,54.61,54.64,46565.0,39.7864,39.8591,39.7209,39.7428,46565.0
2018-03-15 09:50:00,54.61,54.82,54.61,54.79,39023.0,39.7209,39.8737,39.7209,39.8519,39023.0
2018-03-15 10:00:00,54.78,54.92,54.76,54.89,41607.0,39.8446,39.9464,39.83,39.9246,41607.0
2018-03-15 10:10:00,54.9,54.97,54.82,54.92,47138.0,39.9319,39.9828,39.8737,39.9464,47138.0
2018-03-15 10:20:00,54.91,54.91,54.84,54.86,27311.0,39.9391,39.9391,39.8882,39.9028,27311.0
2018-03-15 10:30:00,54.84,54.92,54.82,54.87,28462.0,39.8882,39.9464,39.8737,39.91,28462.0
2018-03-15 10:40:00,54.86,54.89,54.77,54.85,33951.0,39.9028,39.9246,39.8373,39.8955,33951.0
2018-03-15 10:50:00,54.85,54.88,54.78,54.8,97288.0,39.8955,39.9173,39.8446,39.8591,97288.0
2018-03-15 11:00:00,54.82,54.96,54.82,54.9,32269.0,39.8737,39.9755,39.8737,39.9319,32269.0
2018-03-15 11:10:00,54.91,54.96,54.84,54.94,82360.0,39.9391,39.9755,39.8882,39.961,82360.0
2018-03-15 11:20:00,54.94,54.95,54.87,54.87,59044.0,39.961,39.9682,39.91,39.91,59044.0
2018-03-15 11:30:00,54.88,54.93,54.87,54.89,49158.0,39.9173,39.9537,39.91,39.9246,49158.0
2018-03-15 11:40:00,54.89,54.92,54.79,54.81,62855.0,39.9246,39.9464,39.8519,39.8664,62855.0
2018-03-15 11:50:00,54.82,54.83,54.65,54.73,60989.0,39.8737,39.8809,39.75,39.8082,60989.0
2018-03-15 12:00:00,54.73,54.73,54.61,54.69,56115.0,39.8082,39.8082,39.7209,39.7791,56115.0
2018-03-15 12:10:00,54.69,54.7,54.56,54.57,56688.0,39.7791,39.7864,39.6846,39.6918,56688.0
2018-03-15 12:20:00,54.57,54.62,54.53,54.6,29197.0,39.6918,39.7282,39.6627,39.7137,29197.0
2018-03-15 12:30:00,54.61,54.67,54.53,54.64,34470.0,39.7209,39.7646,39.6627,39.7428,34470.0
2018-03-15 12:40:00,54.61,54.63,54.53,54.56,26888.0,39.7209,39.7355,39.6627,39.6846,26888.0
2018-03-15 12:50:00,54.56,54.63,54.55,54.59,22758.0,39.6846,39.7355,39.6773,39.7064,22758.0
2018-03-15 13:00:00,54.59,54.61,54.54,54.59,13881.0,39.7064,39.7209,39.67,39.7064,13881.0
2018-03-15 13:10:00,54.61,54.64,54.54,54.55,33063.0,39.7209,39.7428,39.67,39.6773,33063.0
2018-03-15 13:20:00,54.56,54.65,54.56,54.61,49956.0,39.6846,39.75,39.6846,39.7209,49956.0
2018-03-15 13:30:00,54.61,54.64,54.59,54.64,24756.0,39.7209,39.7428,39.7064,39.7428,24756.0
2018-03-15 13:40:00,54.63,54.63,54.46,54.49,75826.0,39.7355,39.7355,39.6118,39.6336,75826.0
2018-03-15 13:50:00,54.5,54.56,54.45,54.45,30039.0,39.6409,39.6846,39.6046,39.6046,30039.0
2018-03-15 14:00:00,54.46,54.46,54.39,54.44,57194.0,39.6118,39.6118,39.5609,39.5973,57194.0
2018-03-15 14:10:00,54.46,54.53,54.44,54.5,41777.0,39.6118,39.6627,39.5973,39.6409,41777.0
2018-03-15 14:20:00,54.49,54.54,54.44,54.46,47458.0,39.6336,39.67,39.5973,39.6118,47458.0
2018-03-15 14:30:00,54.47,54.52,54.46,54.5,31873.0,39.6191,39.6555,39.6118,39.6409,31873.0
2018-03-15 14:40:00,54.51,54.55,54.41,54.42,49493.0,39.6482,39.6773,39.5755,39.5827,49493.0
2018-03-15 14:50:00,54.42,54.51,54.41,54.5,27922.0,39.5827,39.6482,39.5755,39.6409,27922.0
2018-03-15 15:00:00,54.5,54.51,54.43,54.48,52019.0,39.6409,39.6482,39.59,39.6264,52019.0
2018-03-15 15:10:00,54.49,54.5,54.35,54.37,60487.0,39.6336,39.6409,39.5318,39.5464,60487.0
2018-03-15 15:20:00,54.38,54.53,54.38,54.53,55402.0,39.5536,39.6627,39.5536,39.6627,55402.0
2018-03-15 15:30:00,54.52,54.52,54.37,54.39,82525.0,39.6555,39.6555,39.5464,39.5609,82525.0
2018-03-15 15:40:00,54.4,54.47,54.38,54.41,138234.0,39.5682,39.6191,39.5536,39.5755,138234.0
2018-03-15 15:50:00,54.41,54.45,54.37,54.41,277125.0,39.5755,39.6046,39.5464,39.5755,277125.0
2018-03-16 09:30:00,54.46,54.57,54.32,54.51,401109.0,39.6118,39.6918,39.51,39.6482,401109.0
2018-03-16 09:40:00,54.54,54.65,54.43,54.61,32055.0,39.67,39.75,39.59,39.7209,32055.0
2018-03-16 09:50:00,54.63,54.65,54.51,54.53,31274.0,39.7355,39.75,39.6482,39.6627,31274.0
2018-03-16 10:00:00,54.54,54.66,54.54,54.64,40725.0,39.67,39.7573,39.67,39.7428,40725.0
2018-03-16 10:10:00,54.65,54.72,54.58,54.63,26364.0,39.75,39.8009,39.6991,39.7355,26364.0
2018-03-16 10:20:00,54.64,54.7,54.61,54.69,27694.0,39.7428,39.7864,39.7209,39.7791,27694.0
2018-03-16 10:30:00,54.69,54.79,54.66,54.76,29719.0,39.7791,39.8519,39.7573,39.83,29719.0
2018-03-16 10:40:00,54.74,54.81,54.72,54.77,30191.0,39.8155,39.8664,39.8009,39.8373,30191.0
2018-03-16 10:50:00,54.79,55.03,54.79,55.01,35334.0,39.8519,40.0264,39.8519,40.0119,35334.0
2018-03-16 11:00:00,55.01,55.02,54.83,54.83,32722.0,40.0119,40.0191,39.8809,39.8809,32722.0
2018-03-16 11:10:00,54.83,54.83,54.75,54.77,24328.0,39.8809,39.8809,39.8228,39.8373,24328.0
2018-03-16 11:20:00,54.77,54.87,54.72,54.87,24307.0,39.8373,39.91,39.8009,39.91,24307.0
2018-03-16 11:30:00,54.87,54.97,54.87,54.89,21921.0,39.91,39.9828,39.91,39.9246,21921.0
2018-03-16 11:40:00,54.91,54.95,54.86,54.9,14692.0,39.9391,39.9682,39.9028,39.9319,14692.0
2018-03-16 11:50:00,54.9,55.11,54.89,55.07,41070.0,39.9319,40.0846,39.9246,40.0555,41070.0
2018-03-16 12:00:00,55.06,55.17,55.06,55.1,38641.0,40.0482,40.1283,40.0482,40.0773,38641.0
2018-03-16 12:10:00,55.09,55.11,55.04,55.09,20598.0,40.0701,40.0846,40.0337,40.0701,20598.0
2018-03-16 12:20:00,55.09,55.12,55.0,55.0,15388.0,40.0701,40.0919,40.0046,40.0046,15388.0
2018-03-16 12:30:00,55.02,55.03,54.96,54.96,14590.0,40.0191,40.0264,39.9755,39.9755,14590.0
2018-03-16 12:40:00,54.95,55.01,54.91,55.0,17885.0,39.9682,40.0119,39.9391,40.0046,17885.0
2018-03-16 12:50:00,55.0,55.01,54.8,54.81,50679.0,40.0046,40.0119,39.8591,39.8664,50679.0
2018-03-16 13:00:00,54.82,54.82,54.7,54.7,34658.0,39.8737,39.8737,39.7864,39.7864,34658.0
2018-03-16 13:10:00,54.7,54.7,54.58,54.58,30651.0,39.7864,39.7864,39.6991,39.6991,30651.0
2018-03-16 13:20:00,54.59,54.64,54.55,54.58,27197.0,39.7064,39.7428,39.6773,39.6991,27197.0
2018-03-16 13:30:00,54.57,54.58,54.51,54.53,21209.0,39.6918,39.6991,39.6482,39.6627,21209.0
2018-03-16 13:40:00,54.53,54.55,54.36,54.39,40925.0,39.6627,39.6773,39.5391,39.5609,40925.0
2018-03-16 13:50:00,54.37,54.42,54.29,54.41,47165.0,39.5464,39.5827,39.4882,39.5755,47165.0
2018-03-16 14:00:00,54.42,54.44,54.37,54.41,34203.0,39.5827,39.5973,39.5464,39.5755,34203.0
2018-03-16 14:10:00,54.41,54.42,54.29,54.34,57572.0,39.5755,39.5827,39.4882,39.5245,57572.0
2018-03-16 14:20:00,54.35,54.41,54.35,54.38,36433.0,39.5318,39.5755,39.5318,39.5536,36433.0
2018-03-16 14:30:00,54.38,54.43,54.36,54.4,26225.0,39.5536,39.59,39.5391,39.5682,26225.0
2018-03-16 14:40:00,54.41,54.46,54.36,54.43,23018.0,39.5755,39.6118,39.5391,39.59,23018.0
2018-03-16 14:50:00,54.44,54.51,54.43,54.44,35802.0,39.5973,39.6482,39.59,39.5973,35802.0
2018-03-16 15:00:00,54.44,54.47,54.4,54.43,35168.0,39.5973,39.6191,39.5682,39.59,35168.0
2018-03-16 15:10:00,54.43,54.53,54.43,54.53,31521.0,39.59,39.6627,39.59,39.6627,31521.0
2018-03-16 15:20:00,54.53,54.58,54.51,54.58,35597.0,39.6627,39.6991,39.6482,39.6991,35597.0
2018-03-16 15:30:00,54.58,54.75,54.58,54.75,69469.0,39.6991,39.8228,39.6991,39.8228,69469.0
2018-03-16 15:40:00,54.75,54.8,54.65,54.66,97062.0,39.8228,39.8591,39.75,39.7573,97062.0
2018-03-16 15:50:00,54.66,54.69,54.57,54.57,223932.0,39.7573,39.7791,39.6918,39.6918,223932.0
2018-03-19 09:30:00,54.5,54.59,54.22,54.22,65618.0,39.6409,39.7064,39.4373,39.4373,65618.0
2018-03-19 09:40:00,54.22,54.27,53.93,54.08,69846.0,39.4373,39.4736,39.2263,39.3354,69846.0
2018-03-19 09:50:00,54.08,54.09,53.86,53.87,65284.0,39.3354,39.3427,39.1754,39.1827,65284.0
2018-03-19 10:00:00,53.87,53.98,53.85,53.94,42585.0,39.1827,39.2627,39.1681,39.2336,42585.0
2018-03-19 10:10:00,53.94,53.95,53.78,53.89,48668.0,39.2336,39.2409,39.1172,39.1972,48668.0
2018-03-19 10:20:00,53.88,54.01,53.86,53.89,43625.0,39.19,39.2845,39.1754,39.1972,43625.0
2018-03-19 10:30:00,53.89,53.95,53.86,53.92,44497.0,39.1972,39.2409,39.1754,39.2191,44497.0
2018-03-19 10:40:00,53.92,53.92,53.81,53.85,31396.0,39.2191,39.2191,39.139,39.1681,31396.0
2018-03-19 10:50:00,53.85,53.85,53.66,53.69,53203.0,39.1681,39.1681,39.0299,39.0518,53203.0
2018-03-19 11:00:00,53.7,53.76,53.68,53.74,44090.0,39.059,39.1027,39.0445,39.0881,44090.0
2018-03-19 11:10:00,53.75,53.75,53.57,53.62,39668.0,39.0954,39.0954,38.9645,39.0008,39668.0
2018-03-19 11:20:00,53.62,53.67,53.58,53.66,35139.0,39.0008,39.0372,38.9718,39.0299,35139.0
2018-03-19 11:30:00,53.67,53.68,53.57,53.58,45708.0,39.0372,39.0445,38.9645,38.9718,45708.0
2018-03-19 11:40:00,53.57,53.57,53.45,53.49,59117.0,38.9645,38.9645,38.8772,38.9063,59117.0
2018-03-19 11:50:00,53.48,53.51,53.35,53.39,56753.0,38.899,38.9208,38.8045,38.8336,56753.0
2018-03-19 12:00:00,53.39,53.39,53.28,53.3,39725.0,38.8336,38.8336,38.7535,38.7681,39725.0
2018-03-19 12:10:00,53.3,53.3,53.21,53.23,53758.0,38.7681,38.7681,38.7026,38.7172,53758.0
2018-03-19 12:20:00,53.23,53.24,53.14,53.21,81063.0,38.7172,38.7245,38.6517,38.7026,81063.0
2018-03-19 12:30:00,53.21,53.26,53.11,53.15,61756.0,38.7026,38.739,38.6299,38.659,61756.0
2018-03-19 12:40:00,53.15,53.24,53.14,53.21,25543.0,38.659,38.7245,38.6517,38.7026,25543.0
2018-03-19 12:50:00,53.23,53.37,53.22,53.33,23487.0,38.7172,38.819,38.7099,38.7899,23487.0
2018-03-19 13:00:00,53.32,53.34,53.06,53.08,29907.0,38.7826,38.7972,38.5935,38.6081,29907.0
2018-03-19 13:10:00,53.07,53.07,53.02,53.06,30932.0,38.6008,38.6008,38.5644,38.5935,30932.0
2018-03-19 13:20:00,53.06,53.07,52.89,52.97,81037.0,38.5935,38.6008,38.4699,38.5281,81037.0
2018-03-19 13:30:00,52.98,53.14,52.95,53.13,59214.0,38.5353,38.6517,38.5135,38.6444,59214.0
2018-03-19 13:40:00,53.14,53.3,53.13,53.25,36868.0,38.6517,38.7681,38.6444,38.7317,36868.0
2018-03-19 13:50:00,53.26,53.32,53.22,53.32,36700.0,38.739,38.7826,38.7099,38.7826,36700.0
2018-03-19 14:00:00,53.31,53.32,53.25,53.28,35026.0,38.7754,38.7826,38.7317,38.7535,35026.0
2018-03-19 14:10:00,53.28,53.28,53.18,53.19,39518.0,38.7535,38.7535,38.6808,38.6881,39518.0
2018-03-19 14:20:00,53.19,53.22,53.14,53.14,40444.0,38.6881,38.7099,38.6517,38.6517,40444.0
2018-03-19 14:30:00,53.14,53.14,52.96,53.01,141858.0,38.6517,38.6517,38.5208,38.5572,141858.0
2018-03-19 14:40:00,53.0,53.14,52.98,53.1,54651.0,38.5499,38.6517,38.5353,38.6226,54651.0
2018-03-19 14:50:00,53.09,53.25,53.07,53.2,44145.0,38.6153,38.7317,38.6008,38.6954,44145.0
2018-03-19 15:00:00,53.19,53.27,53.13,53.15,50030.0,38.6881,38.7463,38.6444,38.659,50030.0
2018-03-19 15:10:00,53.14,53.28,53.11,53.27,51918.0,38.6517,38.7535,38.6299,38.7463,51918.0
2018-03-19 15:20:00,53.27,53.29,53.11,53.15,70815.0,38.7463,38.7608,38.6299,38.659,70815.0
2018-03-19 15:30:00,53.15,53.18,53.07,53.15,97558.0,38.659,38.6808,38.6008,38.659,97558.0
2018-03-19 15:40:00,53.14,53.23,53.1,53.19,135176.0,38.6517,38.7172,38.6226,38.6881,135176.0
2018-03-19 15:50:00,53.19,53.31,53.17,53.22,315977.0,38.6881,38.7754,38.6735,38.7099,315977.0
2018-03-20 09:30:00,53.51,54.04,53.47,53.87,94807.0,38.9208,39.3063,38.8917,39.1827,94807.0
2018-03-20 09:40:00,53.87,53.94,53.68,53.84,50974.0,39.1827,39.2336,39.0445,39.1609,50974.0
2018-03-20 09:50:00,53.84,53.92,53.76,53.84,42196.0,39.1609,39.2191,39.1027,39.1609,42196.0
2018-03-20 10:00:00,53.84,53.86,53.66,53.7,38014.0,39.1609,39.1754,39.0299,39.059,38014.0
2018-03-20 10:10:00,53.7,53.7,53.37,53.4,55363.0,39.059,39.059,38.819,38.8408,55363.0
2018-03-20 10:20:00,53.38,53.45,53.32,53.44,45831.0,38.8263,38.8772,38.7826,38.8699,45831.0
2018-03-20 10:30:00,53.44,53.49,53.38,53.46,43758.0,38.8699,38.9063,38.8263,38.8845,43758.0
2018-03-20 10:40:00,53.46,53.5,53.41,53.41,40433.0,38.8845,38.9136,38.8481,38.8481,40433.0
2018-03-20 10:50:00,53.39,53.63,53.39,53.61,54008.0,38.8336,39.0081,38.8336,38.9936,54008.0
2018-03-20 11:00:00,53.63,53.64,53.48,53.54,26639.0,39.0081,39.0154,38.899,38.9427,26639.0
2018-03-20 11:10:00,53.52,53.69,53.52,53.69,72877.0,38.9281,39.0518,38.9281,39.0518,72877.0
2018-03-20 11:20:00,53.68,53.78,53.68,53.76,49914.0,39.0445,39.1172,39.0445,39.1027,49914.0
2018-03-20 11:30:00,53.78,53.8,53.68,53.73,60858.0,39.1172,39.1318,39.0445,39.0809,60858.0
2018-03-20 11:40:00,53.7,53.71,53.54,53.6,97143.0,39.059,39.0663,38.9427,38.9863,97143.0
2018-03-20 11:50:00,53.59,53.6,53.46,53.58,34761.0,38.979,38.9863,38.8845,38.9718,34761.0
2018-03-20 12:00:00,53.57,53.59,53.52,53.52,19052.0,38.9645,38.979,38.9281,38.9281,19052.0
2018-03-20 12:10:00,53.52,53.6,53.48,53.52,21115.0,38.9281,38.9863,38.899,38.9281,21115.0
2018-03-20 12:20:00,53.52,53.54,53.45,53.49,32497.0,38.9281,38.9427,38.8772,38.9063,32497.0
2018-03-20 12:30:00,53.48,53.56,53.48,53.51,26117.0,38.899,38.9572,38.899,38.9208,26117.0
2018-03-20 12:40:00,53.51,53.55,53.39,53.44,31772.0,38.9208,38.9499,38.8336,38.8699,31772.0
2018-03-20 12:50:00,53.44,53.45,53.3,53.33,39336.0,38.8699,38.8772,38.7681,38.7899,39336.0
2018-03-20 13:00:00,53.33,53.4,53.33,53.37,29239.0,38.7899,38.8408,38.7899,38.819,29239.0
2018-03-20 13:10:00,53.38,53.43,53.23,53.27,50395.0,38.8263,38.8627,38.7172,38.7463,50395.0
2018-03-20 13:20:00,53.26,53.3,53.11,53.12,62730.0,38.739,38.7681,38.6299,38.6372,62730.0
2018-03-20 13:30:00,53.12,53.18,53.05,53.09,86705.0,38.6372,38.6808,38.5863,38.6153,86705.0
2018-03-20 13:40:00,53.11,53.24,53.09,53.23,29644.0,38.6299,38.7245,38.6153,38.7172,29644.0
2018-03-20 13:50:00,53.24,53.25,53.04,53.06,56551.0,38.7245,38.7317,38.579,38.5935,56551.0
2018-03-20 14:00:00,53.06,53.21,53.0,53.11,58163.0,38.5935,38.7026,38.5499,38.6299,58163.0
2018-03-20 14:10:00,53.12,53.27,53.07,53.27,54973.0,38.6372,38.7463,38.6008,38.7463,54973.0
2018-03-20 14:20:00,53.27,53.28,53.15,53.24,49855.0,38.7463,38.7535,38.659,38.7245,49855.0
2018-03-20 14:30:00,53.25,53.26,53.17,53.24,36663.0,38.7317,38.739,38.6735,38.7245,36663.0
2018-03-20 14:40:00,53.24,53.32,53.23,53.27,49965.0,38.7245,38.7826,38.7172,38.7463,49965.0
2018-03-20 14:50:00,53.27,53.38,53.25,53.31,118700.0,38.7463,38.8263,38.7317,38.7754,118700.0
2018-03-20 15:00:00,53.32,53.37,53.28,53.34,89559.0,38.7826,38.819,38.7535,38.7972,89559.0
2018-03-20 15:10:00,53.34,53.42,53.27,53.27,176762.0,38.7972,38.8554,38.7463,38.7463,176762.0
2018-03-20 15:20:00,53.26,53.3,53.21,53.23,67538.0,38.739,38.7681,38.7026,38.7172,67538.0
2018-03-20 15:30:00,53.23,53.28,53.14,53.21,105802.0,38.7172,38.7535,38.6517,38.7026,105802.0
2018-03-20 15:40:00,53.22,53.22,53.15,53.22,119390.0,38.7099,38.7099,38.659,38.7099,119390.0
2018-03-20 15:50:00,53.22,53.24,53.18,53.2,177160.0,38.7099,38.7245,38.6808,38.6954,177160.0
2018-03-21 09:30:00,53.2,53.23,52.81,53.2,51753.0,38.6954,38.7172,38.4117,38.6954,51753.0
2018-03-21 09:40:00,53.18,53.22,52.97,53.13,24613.0,38.6808,38.7099,38.5281,38.6444,24613.0
2018-03-21 09:50:00,53.14,53.19,53.03,53.03,55517.0,38.6517,38.6881,38.5717,38.5717,55517.0
2018-03-21 10:00:00,53.0,53.31,52.96,53.21,97727.0,38.5499,38.7754,38.5208,38.7026,97727.0
2018-03-21 10:10:00,53.2,53.21,53.05,53.19,45654.0,38.6954,38.7026,38.5863,38.6881,45654.0
2018-03-21 10:20:00,53.21,53.37,53.17,53.29,53556.0,38.7026,38.819,38.6735,38.7608,53556.0
2018-03-21 10:30:00,53.31,53.37,53.2,53.24,59129.0,38.7754,38.819,38.6954,38.7245,59129.0
2018-03-21 10:40:00,53.24,53.31,53.23,53.28,69064.0,38.7245,38.7754,38.7172,38.7535,69064.0
2018-03-21 10:50:00,53.29,53.32,53.11,53.11,33476.0,38.7608,38.7826,38.6299,38.6299,33476.0
2018-03-21 11:00:00,53.11,53.18,53.09,53.14,33620.0,38.6299,38.6808,38.6153,38.6517,33620.0
2018-03-21 11:10:00,53.15,53.15,53.07,53.14,47925.0,38.659,38.659,38.6008,38.6517,47925.0
2018-03-21 11:20:00,53.15,53.16,53.08,53.12,55570.0,38.659,38.6663,38.6081,38.6372,55570.0
2018-03-21 11:30:00,53.12,53.22,53.06,53.21,65492.0,38.6372,38.7099,38.5935,38.7026,65492.0
2018-03-21 11:40:00,53.21,53.31,53.17,53.31,74868.0,38.7026,38.7754,38.6735,38.7754,74868.0
2018-03-21 11:50:00,53.32,53.43,53.2,53.38,66421.0,38.7826,38.8627,38.6954,38.8263,66421.0
2018-03-21 12:00:00,53.37,53.47,53.37,53.46,36882.0,38.819,38.8917,38.819,38.8845,36882.0
2018-03-21 12:10:00,53.46,53.46,53.38,53.42,29838.0,38.8845,38.8845,38.8263,38.8554,29838.0
2018-03-21 12:20:00,53.41,53.47,53.39,53.42,34330.0,38.8481,38.8917,38.8336,38.8554,34330.0
2018-03-21 12:30:00,53.42,53.52,53.41,53.52,39290.0,38.8554,38.9281,38.8481,38.9281,39290.0
2018-03-21 12:40:00,53.52,53.6,53.49,53.49,69040.0,38.9281,38.9863,38.9063,38.9063,69040.0
2018-03-21 12:50:00,53.49,53.65,53.48,53.65,29169.0,38.9063,39.0227,38.899,39.0227,29169.0
2018-03-21 13:00:00,53.65,53.66,53.59,53.59,42876.0,39.0227,39.0299,38.979,38.979,42876.0
2018-03-21 13:10:00,53.59,53.61,53.52,53.56,24580.0,38.979,38.9936,38.9281,38.9572,24580.0
2018-03-21 13:20:00,53.55,53.6,53.53,53.53,22435.0,38.9499,38.9863,38.9354,38.9354,22435.0
2018-03-21 13:30:00,53.53,53.59,53.52,53.52,24271.0,38.9354,38.979,38.9281,38.9281,24271.0
2018-03-21 13:40:00,53.52,53.59,53.45,53.59,36491.0,38.9281,38.979,38.8772,38.979,36491.0
2018-03-21 13:50:00,53.59,53.69,53.57,53.66,39133.0,38.979,39.0518,38.9645,39.0299,39133.0
2018-03-21 14:00:00,53.66,53.9,53.55,53.79,84069.0,39.0299,39.2045,38.9499,39.1245,84069.0
2018-03-21 14:10:00,53.77,53.93,53.72,53.78,52907.0,39.11,39.2263,39.0736,39.1172,52907.0
2018-03-21 14:20:00,53.79,53.79,53.61,53.71,56612.0,39.1245,39.1245,38.9936,39.0663,56612.0
2018-03-21 14:30:00,53.71,53.78,53.58,53.58,53368.0,39.0663,39.1172,38.9718,38.9718,53368.0
2018-03-21 14:40:00,53.59,53.69,53.53,53.55,52360.0,38.979,39.0518,38.9354,38.9499,52360.0
2018-03-21 14:50:00,53.55,53.58,53.44,53.57,72242.0,38.9499,38.9718,38.8699,38.9645,72242.0
2018-03-21 15:00:00,53.58,53.74,53.56,53.73,68446.0,38.9718,39.0881,38.9572,39.0809,68446.0
2018-03-21 15:10:00,53.73,53.9,53.68,53.81,82206.0,39.0809,39.2045,39.0445,39.139,82206.0
2018-03-21 15:20:00,53.79,53.86,53.75,53.76,79266.0,39.1245,39.1754,39.0954,39.1027,79266.0
2018-03-21 15:30:00,53.76,53.87,53.72,53.82,83730.0,39.1027,39.1827,39.0736,39.1463,83730.0
2018-03-21 15:40:00,53.82,53.82,53.68,53.73,134422.0,39.1463,39.1463,39.0445,39.0809,134422.0
2018-03-21 15:50:00,53.72,53.72,53.54,53.54,274934.0,39.0736,39.0736,38.9427,38.9427,274934.0
2018-03-22 09:30:00,53.0,53.09,52.77,53.04,53726.0,38.5499,38.6153,38.3826,38.579,53726.0
2018-03-22 09:40:00,53.03,53.09,52.93,52.94,101666.0,38.5717,38.6153,38.499,38.5062,101666.0
2018-03-22 09:50:00,52.95,53.0,52.79,52.79,27398.0,38.5135,38.5499,38.3971,38.3971,27398.0
2018-03-22 10:00:00,52.79,52.9,52.79,52.9,29203.0,38.3971,38.4772,38.3971,38.4772,29203.0
2018-03-22 10:10:00,52.9,53.15,52.89,53.06,27174.0,38.4772,38.659,38.4699,38.5935,27174.0
2018-03-22 10:20:00,53.05,53.11,53.02,53.04,26276.0,38.5863,38.6299,38.5644,38.579,26276.0
2018-03-22 10:30:00,53.04,53.04,52.92,52.99,24978.0,38.579,38.579,38.4917,38.5426,24978.0
2018-03-22 10:40:00,52.99,52.99,52.74,52.78,44268.0,38.5426,38.5426,38.3608,38.3899,44268.0
2018-03-22 10:50:00,52.78,52.78,52.6,52.64,34480.0,38.3899,38.3899,38.2589,38.288,34480.0
2018-03-22 11:00:00,52.65,52.77,52.61,52.7,61569.0,38.2953,38.3826,38.2662,38.3317,61569.0
2018-03-22 11:10:00,52.68,52.71,52.46,52.5,79434.0,38.3171,38.339,38.1571,38.1862,79434.0
2018-03-22 11:20:00,52.49,52.49,52.34,52.36,38849.0,38.1789,38.1789,38.0698,38.0844,38849.0
2018-03-22 11:30:00,52.37,52.4,52.05,52.07,51811.0,38.0917,38.1135,37.8589,37.8734,51811.0
2018-03-22 11:40:00,52.07,52.24,52.0,52.18,58120.0,37.8734,37.9971,37.8225,37.9535,58120.0
2018-03-22 11:50:00,52.17,52.26,52.12,52.13,28064.0,37.9462,38.0116,37.9098,37.9171,28064.0
2018-03-22 12:00:00,52.12,52.24,52.07,52.18,37079.0,37.9098,37.9971,37.8734,37.9535,37079.0
2018-03-22 12:10:00,52.18,52.43,52.17,52.39,60287.0,37.9535,38.1353,37.9462,38.1062,60287.0
2018-03-22 12:20:00,52.41,52.67,52.38,52.67,63721.0,38.1207,38.3099,38.0989,38.3099,63721.0
2018-03-22 12:30:00,52.66,52.81,52.61,52.76,54480.0,38.3026,38.4117,38.2662,38.3753,54480.0
2018-03-22 12:40:00,52.77,52.78,52.65,52.65,41454.0,38.3826,38.3899,38.2953,38.2953,41454.0
2018-03-22 12:50:00,52.65,52.74,52.5,52.5,40434.0,38.2953,38.3608,38.1862,38.1862,40434.0
2018-03-22 13:00:00,52.48,52.48,52.32,52.44,40337.0,38.1717,38.1717,38.0553,38.1426,40337.0
2018-03-22 13:10:00,52.43,52.53,52.36,52.43,22177.0,38.1353,38.208,38.0844,38.1353,22177.0
2018-03-22 13:20:00,52.43,52.64,52.39,52.62,31388.0,38.1353,38.288,38.1062,38.2735,31388.0
2018-03-22 13:30:00,52.63,52.66,52.55,52.55,28887.0,38.2808,38.3026,38.2226,38.2226,28887.0
2018-03-22 13:40:00,52.55,52.6,52.5,52.52,34470.0,38.2226,38.2589,38.1862,38.2008,34470.0
2018-03-22 13:50:00,52.51,52.51,52.35,52.4,47952.0,38.1935,38.1935,38.0771,38.1135,47952.0
2018-03-22 14:00:00,52.41,52.48,52.25,52.26,41009.0,38.1207,38.1717,38.0044,38.0116,41009.0
2018-03-22 14:10:00,52.25,52.34,52.22,52.29,40217.0,38.0044,38.0698,37.9825,38.0335,40217.0
2018-03-22 14:20:00,52.29,52.29,52.05,52.05,54840.0,38.0335,38.0335,37.8589,37.8589,54840.0
2018-03-22 14:30:00,52.04,52.14,51.98,52.12,76463.0,37.8516,37.9244,37.808,37.9098,76463.0
2018-03-22 14:40:00,52.13,52.14,52.01,52.1,47274.0,37.9171,37.9244,37.8298,37.8953,47274.0
2018-03-22 14:50:00,52.09,52.1,51.78,51.85,66804.0,37.888,37.8953,37.6625,37.7134,66804.0
2018-03-22 15:00:00,51.85,51.97,51.79,51.81,57130.0,37.7134,37.8007,37.6698,37.6843,57130.0
2018-03-22 15:10:00,51.8,51.87,51.72,51.76,62530.0,37.6771,37.728,37.6189,37.648,62530.0
2018-03-22 15:20:00,51.75,51.93,51.75,51.76,56783.0,37.6407,37.7716,37.6407,37.648,56783.0
2018-03-22 15:30:00,51.75,51.75,51.61,51.61,86752.0,37.6407,37.6407,37.5389,37.5389,86752.0
2018-03-22 15:40:00,51.61,51.62,51.36,51.4,169268.0,37.5389,37.5461,37.357,37.3861,169268.0
2018-03-22 15:50:00,51.41,51.5,51.35,51.4,311804.0,37.3934,37.4589,37.3497,37.3861,311804.0
2018-03-23 09:30:00,51.66,51.97,51.63,51.85,120644.0,37.5752,37.8007,37.5534,37.7134,120644.0
2018-03-23 09:40:00,51.85,51.85,51.67,51.78,107765.0,37.7134,37.7134,37.5825,37.6625,107765.0
2018-03-23 09:50:00,51.79,51.9,51.72,51.74,76971.0,37.6698,37.7498,37.6189,37.6334,76971.0
2018-03-23 10:00:00,51.75,51.85,51.72,51.73,71301.0,37.6407,37.7134,37.6189,37.6261,71301.0
2018-03-23 10:10:00,51.73,51.86,51.66,51.66,48391.0,37.6261,37.7207,37.5752,37.5752,48391.0
2018-03-23 10:20:00,51.65,51.65,51.47,51.49,37261.0,37.568,37.568,37.437,37.4516,37261.0
2018-03-23 10:30:00,51.51,51.63,51.44,51.44,20599.0,37.4661,37.5534,37.4152,37.4152,20599.0
2018-03-23 10:40:00,51.45,51.52,51.42,51.43,49912.0,37.4225,37.4734,37.4007,37.4079,49912.0
2018-03-23 10:50:00,51.43,51.47,51.31,51.46,77960.0,37.4079,37.437,37.3207,37.4298,77960.0
2018-03-23 11:00:00,51.47,51.53,51.33,51.38,105262.0,37.437,37.4807,37.3352,37.3716,105262.0
2018-03-23 11:10:00,51.38,51.38,51.07,51.11,117519.0,37.3716,37.3716,37.1461,37.1752,117519.0
2018-03-23 11:20:00,51.11,51.17,50.9,51.05,118537.0,37.1752,37.2188,37.0224,37.1315,118537.0
2018-03-23 11:30:00,51.04,51.21,51.02,51.06,70936.0,37.1243,37.2479,37.1097,37.1388,70936.0
2018-03-23 11:40:00,51.05,51.08,50.95,51.0,44182.0,37.1315,37.1534,37.0588,37.0952,44182.0
2018-03-23 11:50:00,51.02,51.02,50.84,50.9,41639.0,37.1097,37.1097,36.9788,37.0224,41639.0
2018-03-23 12:00:00,50.91,51.09,50.91,51.0,47114.0,37.0297,37.1606,37.0297,37.0952,47114.0
2018-03-23 12:10:00,51.02,51.06,50.94,50.97,32883.0,37.1097,37.1388,37.0515,37.0734,32883.0
2018-03-23 12:20:00,50.97,51.14,50.97,51.12,23623.0,37.0734,37.197,37.0734,37.1825,23623.0
2018-03-23 12:30:00,51.12,51.17,51.0,51.0,49448.0,37.1825,37.2188,37.0952,37.0952,49448.0
2018-03-23 12:40:00,51.02,51.02,50.87,50.88,26751.0,37.1097,37.1097,37.0006,37.0079,26751.0
2018-03-23 12:50:00,50.93,50.96,50.88,50.93,20098.0,37.0443,37.0661,37.0079,37.0443,20098.0
2018-03-23 13:00:00,50.93,51.12,50.89,51.12,28222.0,37.0443,37.1825,37.0152,37.1825,28222.0
2018-03-23 13:10:00,51.14,51.17,51.05,51.08,30662.0,37.197,37.2188,37.1315,37.1534,30662.0
2018-03-23 13:20:00,51.07,51.13,51.04,51.08,28103.0,37.1461,37.1897,37.1243,37.1534,28103.0
2018-03-23 13:30:00,51.11,51.16,51.04,51.07,24860.0,37.1752,37.2116,37.1243,37.1461,24860.0
2018-03-23 13:40:00,51.06,51.07,50.98,51.03,34631.0,37.1388,37.1461,37.0806,37.117,34631.0
2018-03-23 13:50:00,51.03,51.17,51.03,51.12,33588.0,37.117,37.2188,37.117,37.1825,33588.0
2018-03-23 14:00:00,51.12,51.19,51.03,51.05,71343.0,37.1825,37.2334,37.117,37.1315,71343.0
2018-03-23 14:10:00,51.05,51.06,50.77,50.81,50684.0,37.1315,37.1388,36.9279,36.957,50684.0
2018-03-23 14:20:00,50.82,50.86,50.75,50.81,29951.0,36.9643,36.9933,36.9133,36.957,29951.0
2018-03-23 14:30:00,50.81,50.86,50.71,50.81,28260.0,36.957,36.9933,36.8842,36.957,28260.0
2018-03-23 14:40:00,50.8,50.87,50.56,50.59,51267.0,36.9497,37.0006,36.7751,36.797,51267.0
2018-03-23 14:50:00,50.6,50.63,50.33,50.39,68374.0,36.8042,36.8261,36.6078,36.6515,68374.0
2018-03-23 15:00:00,50.39,50.43,50.27,50.28,56748.0,36.6515,36.6806,36.5642,36.5715,56748.0
2018-03-23 15:10:00,50.29,50.62,50.28,50.49,54744.0,36.5788,36.8188,36.5715,36.7242,54744.0
2018-03-23 15:20:00,50.49,50.52,50.33,50.43,66623.0,36.7242,36.746,36.6078,36.6806,66623.0
2018-03-23 15:30:00,50.41,50.41,50.13,50.21,128015.0,36.666,36.666,36.4624,36.5206,128015.0
2018-03-23 15:40:00,50.23,50.35,50.1,50.18,106731.0,36.5351,36.6224,36.4406,36.4987,106731.0
2018-03-23 15:50:00,50.18,50.19,50.04,50.16,251888.0,36.4987,36.506,36.3969,36.4842,251888.0
2018-03-26 09:30:00,51.26,51.86,51.01,51.48,270577.0,37.2843,37.7207,37.1024,37.4443,270577.0
2018-03-26 09:40:00,51.48,51.64,51.45,51.57,114933.0,37.4443,37.5607,37.4225,37.5098,114933.0
2018-03-26 09:50:00,51.57,51.77,51.44,51.76,148949.0,37.5098,37.6552,37.4152,37.648,148949.0
2018-03-26 10:00:00,51.75,51.96,51.74,51.91,79658.0,37.6407,37.7934,37.6334,37.7571,79658.0
2018-03-26 10:10:00,51.92,52.12,51.91,52.07,151276.0,37.7643,37.9098,37.7571,37.8734,151276.0
2018-03-26 10:20:00,52.08,52.08,51.77,51.94,130012.0,37.8807,37.8807,37.6552,37.7789,130012.0
2018-03-26 10:30:00,51.95,52.17,51.92,52.13,141571.0,37.7862,37.9462,37.7643,37.9171,141571.0
2018-03-26 10:40:00,52.13,52.27,52.07,52.16,66691.0,37.9171,38.0189,37.8734,37.9389,66691.0
2018-03-26 10:50:00,52.16,52.28,52.13,52.16,56670.0,37.9389,38.0262,37.9171,37.9389,56670.0
2018-03-26 11:00:00,52.14,52.25,52.0,52.01,91508.0,37.9244,38.0044,37.8225,37.8298,91508.0
2018-03-26 11:10:00,52.0,52.17,51.96,51.97,111751.0,37.8225,37.9462,37.7934,37.8007,111751.0
2018-03-26 11:20:00,51.95,51.98,51.76,51.81,49685.0,37.7862,37.808,37.648,37.6843,49685.0
2018-03-26 11:30:00,51.82,52.19,51.79,52.14,97313.0,37.6916,37.9607,37.6698,37.9244,97313.0
2018-03-26 11:40:00,52.14,52.33,52.09,52.16,103424.0,37.9244,38.0626,37.888,37.9389,103424.0
2018-03-26 11:50:00,52.14,52.25,51.92,51.94,81013.0,37.9244,38.0044,37.7643,37.7789,81013.0
2018-03-26 12:00:00,51.94,51.97,51.82,51.96,81967.0,37.7789,37.8007,37.6916,37.7934,81967.0
2018-03-26 12:10:00,51.96,51.97,51.84,51.88,105259.0,37.7934,37.8007,37.7062,37.7352,105259.0
2018-03-26 12:20:00,51.89,51.98,51.82,51.87,55391.0,37.7425,37.808,37.6916,37.728,55391.0
2018-03-26 12:30:00,51.87,52.0,51.75,51.87,83762.0,37.728,37.8225,37.6407,37.728,83762.0
2018-03-26 12:40:00,51.87,51.88,51.78,51.83,45732.0,37.728,37.7352,37.6625,37.6989,45732.0
2018-03-26 12:50:00,51.84,51.91,51.8,51.83,49603.0,37.7062,37.7571,37.6771,37.6989,49603.0
2018-03-26 13:00:00,51.83,52.02,51.82,51.93,85614.0,37.6989,37.8371,37.6916,37.7716,85614.0
2018-03-26 13:10:00,51.93,52.02,51.92,51.96,57402.0,37.7716,37.8371,37.7643,37.7934,57402.0
2018-03-26 13:20:00,51.97,52.02,51.9,51.91,44309.0,37.8007,37.8371,37.7498,37.7571,44309.0
2018-03-26 13:30:00,51.91,51.91,51.79,51.79,102663.0,37.7571,37.7571,37.6698,37.6698,102663.0
2018-03-26 13:40:00,51.8,51.91,51.78,51.9,52870.0,37.6771,37.7571,37.6625,37.7498,52870.0
2018-03-26 13:50:00,51.9,51.91,51.82,51.9,46911.0,37.7498,37.7571,37.6916,37.7498,46911.0
2018-03-26 14:00:00,51.92,52.0,51.85,51.97,69382.0,37.7643,37.8225,37.7134,37.8007,69382.0
2018-03-26 14:10:00,51.98,52.1,51.94,52.1,104912.0,37.808,37.8953,37.7789,37.8953,104912.0
2018-03-26 14:20:00,52.11,52.24,52.1,52.22,133366.0,37.9025,37.9971,37.8953,37.9825,133366.0
2018-03-26 14:30:00,52.22,52.28,52.15,52.17,93208.0,37.9825,38.0262,37.9316,37.9462,93208.0
2018-03-26 14:40:00,52.18,52.2,52.04,52.06,119765.0,37.9535,37.968,37.8516,37.8662,119765.0
2018-03-26 14:50:00,52.07,52.3,52.07,52.2,58242.0,37.8734,38.0407,37.8734,37.968,58242.0
2018-03-26 15:00:00,52.2,52.43,52.18,52.42,57153.0,37.968,38.1353,37.9535,38.128,57153.0
2018-03-26 15:10:00,52.42,52.51,52.36,52.47,66696.0,38.128,38.1935,38.0844,38.1644,66696.0
2018-03-26 15:20:00,52.48,52.54,52.42,52.54,114083.0,38.1717,38.2153,38.128,38.2153,114083.0
2018-03-26 15:30:00,52.54,52.57,52.35,52.38,135770.0,38.2153,38.2371,38.0771,38.0989,135770.0
2018-03-26 15:40:00,52.38,52.38,52.27,52.32,180725.0,38.0989,38.0989,38.0189,38.0553,180725.0
2018-03-26 15:50:00,52.33,52.39,52.27,52.38,269649.0,38.0626,38.1062,38.0189,38.0989,269649.0
2018-03-27 09:30:00,52.42,52.44,51.93,52.05,106436.0,38.128,38.1426,37.7716,37.8589,106436.0
2018-03-27 09:40:00,52.05,52.09,51.88,52.05,71333.0,37.8589,37.888,37.7352,37.8589,71333.0
2018-03-27 09:50:00,52.06,52.22,52.05,52.2,93463.0,37.8662,37.9825,37.8589,37.968,93463.0
2018-03-27 10:00:00,52.2,52.34,52.06,52.24,75875.0,37.968,38.0698,37.8662,37.9971,75875.0
2018-03-27 10:10:00,52.23,52.24,51.98,52.11,89822.0,37.9898,37.9971,37.808,37.9025,89822.0
2018-03-27 10:20:00,52.11,52.26,52.01,52.19,65304.0,37.9025,38.0116,37.8298,37.9607,65304.0
2018-03-27 10:30:00,52.18,52.3,52.09,52.3,67500.0,37.9535,38.0407,37.888,38.0407,67500.0
2018-03-27 10:40:00,52.28,52.6,52.28,52.52,82246.0,38.0262,38.2589,38.0262,38.2008,82246.0
2018-03-27 10:50:00,52.52,52.71,52.5,52.62,92062.0,38.2008,38.339,38.1862,38.2735,92062.0
2018-03-27 11:00:00,52.6,52.62,52.39,52.51,72569.0,38.2589,38.2735,38.1062,38.1935,72569.0
2018-03-27 11:10:00,52.5,52.56,52.44,52.47,34796.0,38.1862,38.2299,38.1426,38.1644,34796.0
2018-03-27 11:20:00,52.45,52.55,52.44,52.53,37814.0,38.1498,38.2226,38.1426,38.208,37814.0
2018-03-27 11:30:00,52.54,52.68,52.51,52.65,33424.0,38.2153,38.3171,38.1935,38.2953,33424.0
2018-03-27 11:40:00,52.65,52.91,52.64,52.89,43860.0,38.2953,38.4844,38.288,38.4699,43860.0
2018-03-27 11:50:00,52.89,52.9,52.74,52.78,34287.0,38.4699,38.4772,38.3608,38.3899,34287.0
2018-03-27 12:00:00,52.77,52.8,52.6,52.62,49509.0,38.3826,38.4044,38.2589,38.2735,49509.0
2018-03-27 12:10:00,52.63,52.77,52.63,52.75,34830.0,38.2808,38.3826,38.2808,38.368,34830.0
2018-03-27 12:20:00,52.74,52.79,52.68,52.79,38783.0,38.3608,38.3971,38.3171,38.3971,38783.0
2018-03-27 12:30:00,52.79,52.79,52.66,52.75,35439.0,38.3971,38.3971,38.3026,38.368,35439.0
2018-03-27 12:40:00,52.75,52.89,52.73,52.86,93309.0,38.368,38.4699,38.3535,38.4481,93309.0
2018-03-27 12:50:00,52.84,52.84,52.68,52.71,32529.0,38.4335,38.4335,38.3171,38.339,32529.0
2018-03-27 13:00:00,52.72,52.88,52.72,52.86,35700.0,38.3462,38.4626,38.3462,38.4481,35700.0
2018-03-27 13:10:00,52.86,52.9,52.76,52.76,21311.0,38.4481,38.4772,38.3753,38.3753,21311.0
2018-03-27 13:20:00,52.76,52.81,52.68,52.75,44543.0,38.3753,38.4117,38.3171,38.368,44543.0
2018-03-27 13:30:00,52.75,52.79,52.56,52.6,28157.0,38.368,38.3971,38.2299,38.2589,28157.0
2018-03-27 13:40:00,52.59,52.65,52.51,52.51,25966.0,38.2517,38.2953,38.1935,38.1935,25966.0
2018-03-27 13:50:00,52.52,52.67,52.4,52.65,46186.0,38.2008,38.3099,38.1135,38.2953,46186.0
2018-03-27 14:00:00,52.65,52.7,52.53,52.6,46452.0,38.2953,38.3317,38.208,38.2589,46452.0
2018-03-27 14:10:00,52.59,52.85,52.58,52.81,41027.0,38.2517,38.4408,38.2444,38.4117,41027.0
2018-03-27 14:20:00,52.81,52.84,52.59,52.59,33712.0,38.4117,38.4335,38.2517,38.2517,33712.0
2018-03-27 14:30:00,52.58,52.76,52.56,52.74,46500.0,38.2444,38.3753,38.2299,38.3608,46500.0
2018-03-27 14:40:00,52.74,52.83,52.52,52.54,41285.0,38.3608,38.4262,38.2008,38.2153,41285.0
2018-03-27 14:50:00,52.54,52.58,52.41,52.43,33163.0,38.2153,38.2444,38.1207,38.1353,33163.0
2018-03-27 15:00:00,52.44,52.45,52.03,52.19,70993.0,38.1426,38.1498,37.8444,37.9607,70993.0
2018-03-27 15:10:00,52.23,52.38,52.14,52.29,42729.0,37.9898,38.0989,37.9244,38.0335,42729.0
2018-03-27 15:20:00,52.28,52.3,52.04,52.09,47190.0,38.0262,38.0407,37.8516,37.888,47190.0
2018-03-27 15:30:00,52.09,52.12,51.79,52.05,108049.0,37.888,37.9098,37.6698,37.8589,108049.0
2018-03-27 15:40:00,52.04,52.09,51.81,51.96,227622.0,37.8516,37.888,37.6843,37.7934,227622.0
2018-03-27 15:50:00,51.95,52.27,51.93,52.15,400780.0,37.7862,38.0189,37.7716,37.9316,400780.0
2018-03-28 09:30:00,52.26,52.52,52.1,52.11,59643.0,38.0116,38.2008,37.8953,37.9025,59643.0
2018-03-28 09:40:00,52.1,52.61,52.09,52.61,29219.0,37.8953,38.2662,37.888,38.2662,29219.0
2018-03-28 09:50:00,52.6,52.79,52.45,52.79,65079.0,38.2589,38.3971,38.1498,38.3971,65079.0
2018-03-28 10:00:00,52.79,52.84,52.61,52.67,47902.0,38.3971,38.4335,38.2662,38.3099,47902.0
2018-03-28 10:10:00,52.61,52.64,52.4,52.52,33695.0,38.2662,38.288,38.1135,38.2008,33695.0
2018-03-28 10:20:00,52.53,52.71,52.5,52.68,38807.0,38.208,38.339,38.1862,38.3171,38807.0
2018-03-28 10:30:00,52.72,52.92,52.72,52.79,61096.0,38.3462,38.4917,38.3462,38.3971,61096.0
2018-03-28 10:40:00,52.79,52.81,52.49,52.67,125058.0,38.3971,38.4117,38.1789,38.3099,125058.0
2018-03-28 10:50:00,52.66,52.87,52.53,52.75,56549.0,38.3026,38.4553,38.208,38.368,56549.0
2018-03-28 11:00:00,52.75,53.1,52.75,53.04,189160.0,38.368,38.6226,38.368,38.579,189160.0
2018-03-28 11:10:00,53.06,53.17,52.65,52.88,179218.0,38.5935,38.6735,38.2953,38.4626,179218.0
2018-03-28 11:20:00,52.89,52.89,52.52,52.65,48660.0,38.4699,38.4699,38.2008,38.2953,48660.0
2018-03-28 11:30:00,52.61,52.8,52.43,52.67,90230.0,38.2662,38.4044,38.1353,38.3099,90230.0
2018-03-28 11:40:00,52.7,52.95,52.67,52.83,36859.0,38.3317,38.5135,38.3099,38.4262,36859.0
2018-03-28 11:50:00,52.85,52.9,52.69,52.74,31513.0,38.4408,38.4772,38.3244,38.3608,31513.0
2018-03-28 12:00:00,52.77,52.81,52.62,52.7,21452.0,38.3826,38.4117,38.2735,38.3317,21452.0
2018-03-28 12:10:00,52.72,53.04,52.72,53.0,40661.0,38.3462,38.579,38.3462,38.5499,40661.0
2018-03-28 12:20:00,53.04,53.09,52.72,52.74,30933.0,38.579,38.6153,38.3462,38.3608,30933.0
2018-03-28 12:30:00,52.75,52.78,52.64,52.69,19707.0,38.368,38.3899,38.288,38.3244,19707.0
2018-03-28 12:40:00,52.72,52.84,52.66,52.67,16440.0,38.3462,38.4335,38.3026,38.3099,16440.0
2018-03-28 12:50:00,52.66,52.75,52.56,52.57,41407.0,38.3026,38.368,38.2299,38.2371,41407.0
2018-03-28 13:00:00,52.55,52.6,52.45,52.53,49568.0,38.2226,38.2589,38.1498,38.208,49568.0
2018-03-28 13:10:00,52.53,52.56,52.44,52.55,35150.0,38.208,38.2299,38.1426,38.2226,35150.0
2018-03-28 13:20:00,52.55,52.79,52.52,52.75,22643.0,38.2226,38.3971,38.2008,38.368,22643.0
2018-03-28 13:30:00,52.75,52.75,52.58,52.69,28122.0,38.368,38.368,38.2444,38.3244,28122.0
2018-03-28 13:40:00,52.67,52.84,52.58,52.79,31977.0,38.3099,38.4335,38.2444,38.3971,31977.0
2018-03-28 13:50:00,52.77,52.77,52.66,52.7,31864.0,38.3826,38.3826,38.3026,38.3317,31864.0
2018-03-28 14:00:00,52.73,52.76,52.52,52.6,47162.0,38.3535,38.3753,38.2008,38.2589,47162.0
2018-03-28 14:10:00,52.59,52.63,52.44,52.59,29235.0,38.2517,38.2808,38.1426,38.2517,29235.0
2018-03-28 14:20:00,52.59,52.7,52.48,52.49,28485.0,38.2517,38.3317,38.1717,38.1789,28485.0
2018-03-28 14:30:00,52.5,52.7,52.42,52.69,41524.0,38.1862,38.3317,38.128,38.3244,41524.0
2018-03-28 14:40:00,52.69,52.78,52.58,52.66,56373.0,38.3244,38.3899,38.2444,38.3026,56373.0
2018-03-28 14:50:00,52.66,52.68,52.54,52.55,30501.0,38.3026,38.3171,38.2153,38.2226,30501.0
2018-03-28 15:00:00,52.56,52.58,52.28,52.31,36451.0,38.2299,38.2444,38.0262,38.048,36451.0
2018-03-28 15:10:00,52.32,52.55,52.32,52.47,48260.0,38.0553,38.2226,38.0553,38.1644,48260.0
2018-03-28 15:20:00,52.48,52.59,52.41,52.56,47189.0,38.1717,38.2517,38.1207,38.2299,47189.0
2018-03-28 15:30:00,52.55,52.72,52.45,52.68,105375.0,38.2226,38.3462,38.1498,38.3171,105375.0
2018-03-28 15:40:00,52.68,52.7,52.49,52.55,106462.0,38.3171,38.3317,38.1789,38.2226,106462.0
2018-03-28 15:50:00,52.56,52.58,52.37,52.38,187785.0,38.2299,38.2444,38.0917,38.0989,187785.0
2018-03-29 09:30:00,52.82,53.77,52.82,53.61,133540.0,38.419,39.11,38.419,38.9936,133540.0
2018-03-29 09:40:00,53.6,53.62,53.15,53.24,99224.0,38.9863,39.0008,38.659,38.7245,99224.0
2018-03-29 09:50:00,53.21,53.3,53.09,53.15,53739.0,38.7026,38.7681,38.6153,38.659,53739.0
2018-03-29 10:00:00,53.14,53.17,52.92,52.92,42145.0,38.6517,38.6735,38.4917,38.4917,42145.0
2018-03-29 10:10:00,52.94,53.08,52.93,53.04,34908.0,38.5062,38.6081,38.499,38.579,34908.0
2018-03-29 10:20:00,53.04,53.1,52.98,53.02,38621.0,38.579,38.6226,38.5353,38.5644,38621.0
2018-03-29 10:30:00,53.02,53.2,52.98,53.2,40972.0,38.5644,38.6954,38.5353,38.6954,40972.0
2018-03-29 10:40:00,53.21,53.26,53.1,53.22,49359.0,38.7026,38.739,38.6226,38.7099,49359.0
2018-03-29 10:50:00,53.21,53.3,53.18,53.3,35066.0,38.7026,38.7681,38.6808,38.7681,35066.0
2018-03-29 11:00:00,53.31,53.54,53.3,53.51,152865.0,38.7754,38.9427,38.7681,38.9208,152865.0
2018-03-29 11:10:00,53.5,53.51,53.31,53.31,28941.0,38.9136,38.9208,38.7754,38.7754,28941.0
2018-03-29 11:20:00,53.31,53.37,53.26,53.32,43054.0,38.7754,38.819,38.739,38.7826,43054.0
2018-03-29 11:30:00,53.34,53.39,53.26,53.36,34482.0,38.7972,38.8336,38.739,38.8117,34482.0
2018-03-29 11:40:00,53.37,53.48,53.35,53.46,29554.0,38.819,38.899,38.8045,38.8845,29554.0
2018-03-29 11:50:00,53.48,53.52,53.42,53.5,31942.0,38.899,38.9281,38.8554,38.9136,31942.0
2018-03-29 12:00:00,53.51,53.53,53.35,53.36,31789.0,38.9208,38.9354,38.8045,38.8117,31789.0
2018-03-29 12:10:00,53.35,53.39,53.26,53.35,28052.0,38.8045,38.8336,38.739,38.8045,28052.0
2018-03-29 12:20:00,53.34,53.43,53.31,53.4,21998.0,38.7972,38.8627,38.7754,38.8408,21998.0
2018-03-29 12:30:00,53.41,53.41,53.31,53.35,20964.0,38.8481,38.8481,38.7754,38.8045,20964.0
2018-03-29 12:40:00,53.34,53.38,53.32,53.38,27912.0,38.7972,38.8263,38.7826,38.8263,27912.0
2018-03-29 12:50:00,53.37,53.43,53.35,53.38,14892.0,38.819,38.8627,38.8045,38.8263,14892.0
2018-03-29 13:00:00,53.38,53.41,53.28,53.3,26942.0,38.8263,38.8481,38.7535,38.7681,26942.0
2018-03-29 13:10:00,53.31,53.39,53.28,53.37,40136.0,38.7754,38.8336,38.7535,38.819,40136.0
2018-03-29 13:20:00,53.38,53.41,53.36,53.37,33269.0,38.8263,38.8481,38.8117,38.819,33269.0
2018-03-29 13:30:00,53.38,53.44,53.37,53.4,40444.0,38.8263,38.8699,38.819,38.8408,40444.0
2018-03-29 13:40:00,53.4,53.52,53.39,53.51,46416.0,38.8408,38.9281,38.8336,38.9208,46416.0
2018-03-29 13:50:00,53.51,53.6,53.47,53.48,18556.0,38.9208,38.9863,38.8917,38.899,18556.0
2018-03-29 14:00:00,53.47,53.47,53.37,53.46,27801.0,38.8917,38.8917,38.819,38.8845,27801.0
2018-03-29 14:10:00,53.46,53.55,53.39,53.45,34874.0,38.8845,38.9499,38.8336,38.8772,34874.0
2018-03-29 14:20:00,53.45,53.58,53.4,53.57,42281.0,38.8772,38.9718,38.8408,38.9645,42281.0
2018-03-29 14:30:00,53.57,53.68,53.54,53.66,47623.0,38.9645,39.0445,38.9427,39.0299,47623.0
2018-03-29 14:40:00,53.67,53.85,53.66,53.83,37521.0,39.0372,39.1681,39.0299,39.1536,37521.0
2018-03-29 14:50:00,53.83,53.83,53.68,53.69,34153.0,39.1536,39.1536,39.0445,39.0518,34153.0
2018-03-29 15:00:00,53.7,53.87,53.66,53.87,47467.0,39.059,39.1827,39.0299,39.1827,47467.0
2018-03-29 15:10:00,53.87,53.97,53.78,53.8,65165.0,39.1827,39.2554,39.1172,39.1318,65165.0
2018-03-29 15:20:00,53.81,53.81,53.57,53.62,44013.0,39.139,39.139,38.9645,39.0008,44013.0
2018-03-29 15:30:00,53.61,53.62,53.47,53.58,85438.0,38.9936,39.0008,38.8917,38.9718,85438.0
2018-03-29 15:40:00,53.58,53.7,53.51,53.68,110163.0,38.9718,39.059,38.9208,39.0445,110163.0
2018-03-29 15:50:00,53.68,53.69,53.44,53.45,255559.0,39.0445,39.0518,38.8699,38.8772,255559.0
2018-04-02 09:30:00,53.18,53.27,53.01,53.11,75277.0,38.6808,38.7463,38.5572,38.6299,75277.0
2018-04-02 09:40:00,53.1,53.1,52.77,52.77,44160.0,38.6226,38.6226,38.3826,38.3826,44160.0
2018-04-02 09:50:00,52.76,52.76,52.44,52.44,50586.0,38.3753,38.3753,38.1426,38.1426,50586.0
2018-04-02 10:00:00,52.43,52.43,52.09,52.1,87529.0,38.1353,38.1353,37.888,37.8953,87529.0
2018-04-02 10:10:00,52.11,52.24,52.03,52.18,56235.0,37.9025,37.9971,37.8444,37.9535,56235.0
2018-04-02 10:20:00,52.19,52.22,51.94,51.95,75452.0,37.9607,37.9825,37.7789,37.7862,75452.0
2018-04-02 10:30:00,51.95,51.95,51.79,51.86,76051.0,37.7862,37.7862,37.6698,37.7207,76051.0
2018-04-02 10:40:00,51.86,51.96,51.65,51.69,63255.0,37.7207,37.7934,37.568,37.5971,63255.0
2018-04-02 10:50:00,51.67,51.76,51.57,51.64,158431.0,37.5825,37.648,37.5098,37.5607,158431.0
2018-04-02 11:00:00,51.64,51.69,51.52,51.66,90809.0,37.5607,37.5971,37.4734,37.5752,90809.0
2018-04-02 11:10:00,51.68,51.68,51.53,51.63,43400.0,37.5898,37.5898,37.4807,37.5534,43400.0
2018-04-02 11:20:00,51.61,51.67,51.48,51.59,51284.0,37.5389,37.5825,37.4443,37.5243,51284.0
2018-04-02 11:30:00,51.6,51.62,51.13,51.18,65723.0,37.5316,37.5461,37.1897,37.2261,65723.0
2018-04-02 11:40:00,51.2,51.34,51.07,51.3,35302.0,37.2406,37.3425,37.1461,37.3134,35302.0
2018-04-02 11:50:00,51.29,51.46,51.28,51.33,46215.0,37.3061,37.4298,37.2988,37.3352,46215.0
2018-04-02 12:00:00,51.33,51.38,51.13,51.16,59714.0,37.3352,37.3716,37.1897,37.2116,59714.0
2018-04-02 12:10:00,51.16,51.17,51.0,51.13,37975.0,37.2116,37.2188,37.0952,37.1897,37975.0
2018-04-02 12:20:00,51.12,51.2,51.09,51.16,26729.0,37.1825,37.2406,37.1606,37.2116,26729.0
2018-04-02 12:30:00,51.15,51.28,51.15,51.18,30350.0,37.2043,37.2988,37.2043,37.2261,30350.0
2018-04-02 12:40:00,51.17,51.36,51.14,51.25,25770.0,37.2188,37.357,37.197,37.277,25770.0
2018-04-02 12:50:00,51.23,51.25,51.13,51.18,28646.0,37.2625,37.277,37.1897,37.2261,28646.0
2018-04-02 13:00:00,51.18,51.25,51.13,51.17,32369.0,37.2261,37.277,37.1897,37.2188,32369.0
2018-04-02 13:10:00,51.17,51.21,51.01,51.01,34222.0,37.2188,37.2479,37.1024,37.1024,34222.0
2018-04-02 13:20:00,51.02,51.03,50.8,50.81,52307.0,37.1097,37.117,36.9497,36.957,52307.0
2018-04-02 13:30:00,50.81,51.02,50.81,50.95,36498.0,36.957,37.1097,36.957,37.0588,36498.0
2018-04-02 13:40:00,50.93,50.94,50.65,50.67,37009.0,37.0443,37.0515,36.8406,36.8551,37009.0
2018-04-02 13:50:00,50.67,50.72,50.58,50.58,49112.0,36.8551,36.8915,36.7897,36.7897,49112.0
2018-04-02 14:00:00,50.58,50.61,50.42,50.55,94433.0,36.7897,36.8115,36.6733,36.7679,94433.0
2018-04-02 14:10:00,50.55,50.67,50.47,50.63,48472.0,36.7679,36.8551,36.7097,36.8261,48472.0
2018-04-02 14:20:00,50.64,50.78,50.56,50.64,49286.0,36.8333,36.9352,36.7751,36.8333,49286.0
2018-04-02 14:30:00,50.61,50.79,50.58,50.69,63183.0,36.8115,36.9424,36.7897,36.8697,63183.0
2018-04-02 14:40:00,50.67,50.67,50.54,50.67,44734.0,36.8551,36.8551,36.7606,36.8551,44734.0
2018-04-02 14:50:00,50.68,50.82,50.67,50.75,58286.0,36.8624,36.9643,36.8551,36.9133,58286.0
2018-04-02 15:00:00,50.75,50.78,50.66,50.73,61864.0,36.9133,36.9352,36.8479,36.8988,61864.0
2018-04-02 15:10:00,50.72,50.95,50.7,50.93,92855.0,36.8915,37.0588,36.877,37.0443,92855.0
2018-04-02 15:20:00,50.94,50.99,50.72,50.75,70937.0,37.0515,37.0879,36.8915,36.9133,70937.0
2018-04-02 15:30:00,50.75,50.82,50.67,50.73,126108.0,36.9133,36.9643,36.8551,36.8988,126108.0
2018-04-02 15:40:00,50.72,51.08,50.66,51.07,197219.0,36.8915,37.1534,36.8479,37.1461,197219.0
2018-04-02 15:50:00,51.07,51.24,51.05,51.12,273939.0,37.1461,37.2697,37.1315,37.1825,273939.0
2018-04-03 09:30:00,51.33,51.68,51.18,51.62,84327.0,37.3352,37.5898,37.2261,37.5461,84327.0
2018-04-03 09:40:00,51.63,51.97,51.62,51.9,86064.0,37.5534,37.8007,37.5461,37.7498,86064.0
2018-04-03 09:50:00,51.91,51.92,51.81,51.87,49086.0,37.7571,37.7643,37.6843,37.728,49086.0
2018-04-03 10:00:00,51.88,51.99,51.79,51.99,65843.0,37.7352,37.8153,37.6698,37.8153,65843.0
2018-04-03 10:10:00,51.98,51.98,51.58,51.58,52631.0,37.808,37.808,37.517,37.517,52631.0
2018-04-03 10:20:00,51.56,51.68,51.52,51.68,35505.0,37.5025,37.5898,37.4734,37.5898,35505.0
2018-04-03 10:30:00,51.68,51.68,51.53,51.54,47122.0,37.5898,37.5898,37.4807,37.4879,47122.0
2018-04-03 10:40:00,51.55,51.81,51.5,51.78,66598.0,37.4952,37.6843,37.4589,37.6625,66598.0
2018-04-03 10:50:00,51.77,51.86,51.68,51.85,35074.0,37.6552,37.7207,37.5898,37.7134,35074.0
2018-04-03 11:00:00,51.86,52.1,51.85,52.05,52384.0,37.7207,37.8953,37.7134,37.8589,52384.0
2018-04-03 11:10:00,52.05,52.05,51.84,51.93,39120.0,37.8589,37.8589,37.7062,37.7716,39120.0
2018-04-03 11:20:00,51.92,52.01,51.89,51.93,28145.0,37.7643,37.8298,37.7425,37.7716,28145.0
2018-04-03 11:30:00,51.9,51.91,51.82,51.84,27992.0,37.7498,37.7571,37.6916,37.7062,27992.0
2018-04-03 11:40:00,51.85,52.15,51.84,52.09,52087.0,37.7134,37.9316,37.7062,37.888,52087.0
2018-04-03 11:50:00,52.08,52.11,51.92,51.92,35482.0,37.8807,37.9025,37.7643,37.7643,35482.0
2018-04-03 12:00:00,51.92,52.06,51.92,51.95,25907.0,37.7643,37.8662,37.7643,37.7862,25907.0
2018-04-03 12:10:00,51.97,52.02,51.9,51.91,27592.0,37.8007,37.8371,37.7498,37.7571,27592.0
2018-04-03 12:20:00,51.93,51.93,51.82,51.89,26437.0,37.7716,37.7716,37.6916,37.7425,26437.0
2018-04-03 12:30:00,51.89,51.97,51.88,51.9,31009.0,37.7425,37.8007,37.7352,37.7498,31009.0
2018-04-03 12:40:00,51.91,52.0,51.85,51.87,29659.0,37.7571,37.8225,37.7134,37.728,29659.0
2018-04-03 12:50:00,51.89,51.95,51.86,51.93,22652.0,37.7425,37.7862,37.7207,37.7716,22652.0
2018-04-03 13:00:00,51.91,51.94,51.85,51.92,26451.0,37.7571,37.7789,37.7134,37.7643,26451.0
2018-04-03 13:10:00,51.91,51.95,51.8,51.86,24897.0,37.7571,37.7862,37.6771,37.7207,24897.0
2018-04-03 13:20:00,51.87,52.01,51.85,51.92,39853.0,37.728,37.8298,37.7134,37.7643,39853.0
2018-04-03 13:30:00,51.93,51.96,51.89,51.92,45764.0,37.7716,37.7934,37.7425,37.7643,45764.0
2018-04-03 13:40:00,51.91,51.98,51.84,51.85,40474.0,37.7571,37.808,37.7062,37.7134,40474.0
2018-04-03 13:50:00,51.86,52.02,51.86,51.96,48002.0,37.7207,37.8371,37.7207,37.7934,48002.0
2018-04-03 14:00:00,51.96,51.99,51.91,51.95,69068.0,37.7934,37.8153,37.7571,37.7862,69068.0
2018-04-03 14:10:00,51.93,51.96,51.73,51.78,94035.0,37.7716,37.7934,37.6261,37.6625,94035.0
2018-04-03 14:20:00,51.79,51.87,51.72,51.77,24338.0,37.6698,37.728,37.6189,37.6552,24338.0
2018-04-03 14:30:00,51.76,51.76,51.62,51.68,23801.0,37.648,37.648,37.5461,37.5898,23801.0
2018-04-03 14:40:00,51.69,51.98,51.61,51.98,46839.0,37.5971,37.808,37.5389,37.808,46839.0
2018-04-03 14:50:00,51.96,52.1,51.9,52.03,29721.0,37.7934,37.8953,37.7498,37.8444,29721.0
2018-04-03 15:00:00,52.02,52.38,52.0,52.34,41317.0,37.8371,38.0989,37.8225,38.0698,41317.0
2018-04-03 15:10:00,52.34,52.42,52.18,52.31,55537.0,38.0698,38.128,37.9535,38.048,55537.0
2018-04-03 15:20:00,52.31,52.56,52.26,52.55,86965.0,38.048,38.2299,38.0116,38.2226,86965.0
2018-04-03 15:30:00,52.55,52.55,52.29,52.37,167335.0,38.2226,38.2226,38.0335,38.0917,167335.0
2018-04-03 15:40:00,52.38,52.54,52.37,52.38,180595.0,38.0989,38.2153,38.0917,38.0989,180595.0
2018-04-03 15:50:00,52.37,52.53,52.36,52.5,271987.0,38.0917,38.208,38.0844,38.1862,271987.0
2018-04-04 09:30:00,51.49,51.98,51.49,51.98,100257.0,37.4516,37.808,37.4516,37.808,100257.0
2018-04-04 09:40:00,51.96,52.24,51.9,52.17,117012.0,37.7934,37.9971,37.7498,37.9462,117012.0
2018-04-04 09:50:00,52.17,52.39,52.11,52.29,74510.0,37.9462,38.1062,37.9025,38.0335,74510.0
2018-04-04 10:00:00,52.25,52.36,52.14,52.28,73773.0,38.0044,38.0844,37.9244,38.0262,73773.0
2018-04-04 10:10:00,52.28,52.34,52.23,52.32,27805.0,38.0262,38.0698,37.9898,38.0553,27805.0
2018-04-04 10:20:00,52.31,52.33,52.2,52.26,31238.0,38.048,38.0626,37.968,38.0116,31238.0
2018-04-04 10:30:00,52.3,52.33,52.22,52.28,37055.0,38.0407,38.0626,37.9825,38.0262,37055.0
2018-04-04 10:40:00,52.29,52.46,52.24,52.46,24699.0,38.0335,38.1571,37.9971,38.1571,24699.0
2018-04-04 10:50:00,52.47,52.49,52.37,52.44,21494.0,38.1644,38.1789,38.0917,38.1426,21494.0
2018-04-04 11:00:00,52.42,52.44,52.26,52.3,27774.0,38.128,38.1426,38.0116,38.0407,27774.0
2018-04-04 11:10:00,52.31,52.5,52.31,52.46,26041.0,38.048,38.1862,38.048,38.1571,26041.0
2018-04-04 11:20:00,52.46,52.62,52.45,52.51,24458.0,38.1571,38.2735,38.1498,38.1935,24458.0
2018-04-04 11:30:00,52.5,52.6,52.34,52.35,29006.0,38.1862,38.2589,38.0698,38.0771,29006.0
2018-04-04 11:40:00,52.33,52.38,52.26,52.28,21388.0,38.0626,38.0989,38.0116,38.0262,21388.0
2018-04-04 11:50:00,52.28,52.34,52.25,52.29,24434.0,38.0262,38.0698,38.0044,38.0335,24434.0
2018-04-04 12:00:00,52.29,52.37,52.25,52.35,29065.0,38.0335,38.0917,38.0044,38.0771,29065.0
2018-04-04 12:10:00,52.36,52.47,52.34,52.34,13825.0,38.0844,38.1644,38.0698,38.0698,13825.0
2018-04-04 12:20:00,52.33,52.43,52.3,52.42,16564.0,38.0626,38.1353,38.0407,38.128,16564.0
2018-04-04 12:30:00,52.43,52.47,52.34,52.45,12114.0,38.1353,38.1644,38.0698,38.1498,12114.0
2018-04-04 12:40:00,52.44,52.47,52.39,52.42,11547.0,38.1426,38.1644,38.1062,38.128,11547.0
2018-04-04 12:50:00,52.41,52.5,52.39,52.48,9770.0,38.1207,38.1862,38.1062,38.1717,9770.0
2018-04-04 13:00:00,52.48,52.49,52.36,52.37,14951.0,38.1717,38.1789,38.0844,38.0917,14951.0
2018-04-04 13:10:00,52.37,52.38,52.27,52.27,9256.0,38.0917,38.0989,38.0189,38.0189,9256.0
2018-04-04 13:20:00,52.27,52.36,52.22,52.31,25453.0,38.0189,38.0844,37.9825,38.048,25453.0
2018-04-04 13:30:00,52.32,52.39,52.24,52.35,17087.0,38.0553,38.1062,37.9971,38.0771,17087.0
2018-04-04 13:40:00,52.36,52.42,52.25,52.29,22742.0,38.0844,38.128,38.0044,38.0335,22742.0
2018-04-04 13:50:00,52.28,52.31,52.24,52.31,16668.0,38.0262,38.048,37.9971,38.048,16668.0
2018-04-04 14:00:00,52.35,52.44,52.29,52.42,10492.0,38.0771,38.1426,38.0335,38.128,10492.0
2018-04-04 14:10:00,52.43,52.58,52.42,52.54,32205.0,38.1353,38.2444,38.128,38.2153,32205.0
2018-04-04 14:20:00,52.55,52.63,52.55,52.63,20591.0,38.2226,38.2808,38.2226,38.2808,20591.0
2018-04-04 14:30:00,52.62,52.64,52.48,52.5,24315.0,38.2735,38.288,38.1717,38.1862,24315.0
2018-04-04 14:40:00,52.5,52.75,52.47,52.75,33420.0,38.1862,38.368,38.1644,38.368,33420.0
2018-04-04 14:50:00,52.75,52.9,52.75,52.88,67682.0,38.368,38.4772,38.368,38.4626,67682.0
2018-04-04 15:00:00,52.87,53.04,52.84,53.04,52791.0,38.4553,38.579,38.4335,38.579,52791.0
2018-04-04 15:10:00,53.03,53.03,52.8,52.82,32383.0,38.5717,38.5717,38.4044,38.419,32383.0
2018-04-04 15:20:00,52.82,53.04,52.82,53.01,75953.0,38.419,38.579,38.419,38.5572,75953.0
2018-04-04 15:30:00,53.01,53.06,52.97,53.03,76811.0,38.5572,38.5935,38.5281,38.5717,76811.0
2018-04-04 15:40:00,53.03,53.12,52.99,53.1,111031.0,38.5717,38.6372,38.5426,38.6226,111031.0
2018-04-04 15:50:00,53.12,53.23,53.1,53.16,206524.0,38.6372,38.7172,38.6226,38.6663,206524.0
2018-04-05 09:30:00,53.52,53.59,53.2,53.21,52873.0,38.9281,38.979,38.6954,38.7026,52873.0
2018-04-05 09:40:00,53.21,53.39,53.18,53.2,97414.0,38.7026,38.8336,38.6808,38.6954,97414.0
2018-04-05 09:50:00,53.22,53.38,53.18,53.28,36120.0,38.7099,38.8263,38.6808,38.7535,36120.0
2018-04-05 10:00:00,53.28,53.28,53.15,53.22,43489.0,38.7535,38.7535,38.659,38.7099,43489.0
2018-04-05 10:10:00,53.23,53.29,53.19,53.19,30515.0,38.7172,38.7608,38.6881,38.6881,30515.0
2018-04-05 10:20:00,53.21,53.38,53.18,53.37,41002.0,38.7026,38.8263,38.6808,38.819,41002.0
2018-04-05 10:30:00,53.36,53.54,53.36,53.44,46016.0,38.8117,38.9427,38.8117,38.8699,46016.0
2018-04-05 10:40:00,53.42,53.49,53.33,53.38,70092.0,38.8554,38.9063,38.7899,38.8263,70092.0
2018-04-05 10:50:00,53.39,53.4,53.25,53.26,92489.0,38.8336,38.8408,38.7317,38.739,92489.0
2018-04-05 11:00:00,53.26,53.48,53.19,53.48,99356.0,38.739,38.899,38.6881,38.899,99356.0
2018-04-05 11:10:00,53.48,53.58,53.44,53.51,43789.0,38.899,38.9718,38.8699,38.9208,43789.0
2018-04-05 11:20:00,53.51,53.56,53.39,53.53,115915.0,38.9208,38.9572,38.8336,38.9354,115915.0
2018-04-05 11:30:00,53.53,53.55,53.44,53.55,32833.0,38.9354,38.9499,38.8699,38.9499,32833.0
2018-04-05 11:40:00,53.55,53.59,53.49,53.49,31956.0,38.9499,38.979,38.9063,38.9063,31956.0
2018-04-05 11:50:00,53.49,53.62,53.49,53.55,78490.0,38.9063,39.0008,38.9063,38.9499,78490.0
2018-04-05 12:00:00,53.54,53.71,53.52,53.69,75015.0,38.9427,39.0663,38.9281,39.0518,75015.0
2018-04-05 12:10:00,53.68,53.72,53.53,53.56,37817.0,39.0445,39.0736,38.9354,38.9572,37817.0
2018-04-05 12:20:00,53.57,53.59,53.52,53.54,30592.0,38.9645,38.979,38.9281,38.9427,30592.0
2018-04-05 12:30:00,53.55,53.57,53.49,53.55,29353.0,38.9499,38.9645,38.9063,38.9499,29353.0
2018-04-05 12:40:00,53.54,53.55,53.4,53.53,48833.0,38.9427,38.9499,38.8408,38.9354,48833.0
2018-04-05 12:50:00,53.53,53.54,53.42,53.47,21640.0,38.9354,38.9427,38.8554,38.8917,21640.0
2018-04-05 13:00:00,53.48,53.54,53.47,53.51,71206.0,38.899,38.9427,38.8917,38.9208,71206.0
2018-04-05 13:10:00,53.49,53.49,53.38,53.43,44738.0,38.9063,38.9063,38.8263,38.8627,44738.0
2018-04-05 13:20:00,53.44,53.44,53.32,53.36,83387.0,38.8699,38.8699,38.7826,38.8117,83387.0
2018-04-05 13:30:00,53.38,53.49,53.34,53.42,17978.0,38.8263,38.9063,38.7972,38.8554,17978.0
2018-04-05 13:40:00,53.42,53.48,53.35,53.43,55627.0,38.8554,38.899,38.8045,38.8627,55627.0
2018-04-05 13:50:00,53.42,53.51,53.4,53.47,22897.0,38.8554,38.9208,38.8408,38.8917,22897.0
2018-04-05 14:00:00,53.47,53.53,53.37,53.37,47775.0,38.8917,38.9354,38.819,38.819,47775.0
2018-04-05 14:10:00,53.38,53.44,53.35,53.4,29805.0,38.8263,38.8699,38.8045,38.8408,29805.0
2018-04-05 14:20:00,53.39,53.39,53.29,53.29,20954.0,38.8336,38.8336,38.7608,38.7608,20954.0
2018-04-05 14:30:00,53.28,53.44,53.28,53.42,25324.0,38.7535,38.8699,38.7535,38.8554,25324.0
2018-04-05 14:40:00,53.42,53.46,53.38,53.42,70702.0,38.8554,38.8845,38.8263,38.8554,70702.0
2018-04-05 14:50:00,53.42,53.55,53.41,53.48,51563.0,38.8554,38.9499,38.8481,38.899,51563.0
2018-04-05 15:00:00,53.49,53.52,53.42,53.52,120951.0,38.9063,38.9281,38.8554,38.9281,120951.0
2018-04-05 15:10:00,53.52,53.57,53.46,53.47,38732.0,38.9281,38.9645,38.8845,38.8917,38732.0
2018-04-05 15:20:00,53.47,53.5,53.32,53.33,52600.0,38.8917,38.9136,38.7826,38.7899,52600.0
2018-04-05 15:30:00,53.33,53.34,53.22,53.25,72094.0,38.7899,38.7972,38.7099,38.7317,72094.0
2018-04-05 15:40:00,53.25,53.41,53.24,53.41,177126.0,38.7317,38.8481,38.7245,38.8481,177126.0
2018-04-05 15:50:00,53.41,53.53,53.38,53.43,311029.0,38.8481,38.9354,38.8263,38.8627,311029.0
2018-04-06 09:30:00,52.88,53.08,52.76,53.06,51546.0,38.4626,38.6081,38.3753,38.5935,51546.0
2018-04-06 09:40:00,53.06,53.06,52.85,52.96,35457.0,38.5935,38.5935,38.4408,38.5208,35457.0
2018-04-06 09:50:00,52.98,53.08,52.89,53.03,33483.0,38.5353,38.6081,38.4699,38.5717,33483.0
2018-04-06 10:00:00,53.03,53.11,52.94,53.03,35925.0,38.5717,38.6299,38.5062,38.5717,35925.0
2018-04-06 10:10:00,53.01,53.1,52.94,53.1,47065.0,38.5572,38.6226,38.5062,38.6226,47065.0
2018-04-06 10:20:00,53.11,53.17,52.99,53.0,27564.0,38.6299,38.6735,38.5426,38.5499,27564.0
2018-04-06 10:30:00,53.01,53.05,52.87,52.87,25243.0,38.5572,38.5863,38.4553,38.4553,25243.0
2018-04-06 10:40:00,52.88,52.92,52.72,52.81,52153.0,38.4626,38.4917,38.3462,38.4117,52153.0
2018-04-06 10:50:00,52.82,52.84,52.68,52.72,43616.0,38.419,38.4335,38.3171,38.3462,43616.0
2018-04-06 11:00:00,52.69,52.69,52.47,52.6,41108.0,38.3244,38.3244,38.1644,38.2589,41108.0
2018-04-06 11:10:00,52.6,52.78,52.56,52.7,40848.0,38.2589,38.3899,38.2299,38.3317,40848.0
2018-04-06 11:20:00,52.71,52.72,52.45,52.54,35503.0,38.339,38.3462,38.1498,38.2153,35503.0
2018-04-06 11:30:00,52.55,52.67,52.52,52.66,13559.0,38.2226,38.3099,38.2008,38.3026,13559.0
2018-04-06 11:40:00,52.68,52.75,52.65,52.66,39148.0,38.3171,38.368,38.2953,38.3026,39148.0
2018-04-06 11:50:00,52.65,52.87,52.62,52.83,32762.0,38.2953,38.4553,38.2735,38.4262,32762.0
2018-04-06 12:00:00,52.81,52.85,52.7,52.8,20049.0,38.4117,38.4408,38.3317,38.4044,20049.0
2018-04-06 12:10:00,52.79,52.79,52.59,52.6,43124.0,38.3971,38.3971,38.2517,38.2589,43124.0
2018-04-06 12:20:00,52.58,52.68,52.57,52.6,19227.0,38.2444,38.3171,38.2371,38.2589,19227.0
2018-04-06 12:30:00,52.6,52.77,52.57,52.76,22230.0,38.2589,38.3826,38.2371,38.3753,22230.0
2018-04-06 12:40:00,52.76,52.86,52.75,52.82,16038.0,38.3753,38.4481,38.368,38.419,16038.0
2018-04-06 12:50:00,52.82,52.94,52.77,52.91,16240.0,38.419,38.5062,38.3826,38.4844,16240.0
2018-04-06 13:00:00,52.91,52.91,52.74,52.74,112586.0,38.4844,38.4844,38.3608,38.3608,112586.0
2018-04-06 13:10:00,52.71,52.72,52.61,52.65,13418.0,38.339,38.3462,38.2662,38.2953,13418.0
2018-04-06 13:20:00,52.68,52.8,52.61,52.75,18984.0,38.3171,38.4044,38.2662,38.368,18984.0
2018-04-06 13:30:00,52.77,52.8,52.6,52.62,96881.0,38.3826,38.4044,38.2589,38.2735,96881.0
2018-04-06 13:40:00,52.62,52.63,52.41,52.45,26245.0,38.2735,38.2808,38.1207,38.1498,26245.0
2018-04-06 13:50:00,52.45,52.45,52.24,52.27,45306.0,38.1498,38.1498,37.9971,38.0189,45306.0
2018-04-06 14:00:00,52.26,52.34,52.18,52.22,42825.0,38.0116,38.0698,37.9535,37.9825,42825.0
2018-04-06 14:10:00,52.25,52.34,52.19,52.2,53815.0,38.0044,38.0698,37.9607,37.968,53815.0
2018-04-06 14:20:00,52.2,52.28,52.07,52.08,84627.0,37.968,38.0262,37.8734,37.8807,84627.0
2018-04-06 14:30:00,52.08,52.15,51.9,51.91,77435.0,37.8807,37.9316,37.7498,37.7571,77435.0
2018-04-06 14:40:00,51.91,52.02,51.85,51.89,56971.0,37.7571,37.8371,37.7134,37.7425,56971.0
2018-04-06 14:50:00,51.88,51.89,51.71,51.83,72900.0,37.7352,37.7425,37.6116,37.6989,72900.0
2018-04-06 15:00:00,51.83,51.93,51.75,51.88,61259.0,37.6989,37.7716,37.6407,37.7352,61259.0
2018-04-06 15:10:00,51.88,52.04,51.86,51.92,51880.0,37.7352,37.8516,37.7207,37.7643,51880.0
2018-04-06 15:20:00,51.93,52.04,51.89,51.92,44550.0,37.7716,37.8516,37.7425,37.7643,44550.0
2018-04-06 15:30:00,51.91,52.1,51.87,52.09,99819.0,37.7571,37.8953,37.728,37.888,99819.0
2018-04-06 15:40:00,52.09,52.19,52.06,52.1,179410.0,37.888,37.9607,37.8662,37.8953,179410.0
2018-04-06 15:50:00,52.1,52.34,52.09,52.16,267979.0,37.8953,38.0698,37.888,37.9389,267979.0
2018-04-09 09:30:00,52.46,52.46,51.85,51.9,56423.0,38.1571,38.1571,37.7134,37.7498,56423.0
2018-04-09 09:40:00,51.9,51.93,51.76,51.77,54893.0,37.7498,37.7716,37.648,37.6552,54893.0
2018-04-09 09:50:00,51.78,52.17,51.77,52.05,53022.0,37.6625,37.9462,37.6552,37.8589,53022.0
2018-04-09 10:00:00,52.06,52.15,51.89,51.91,193511.0,37.8662,37.9316,37.7425,37.7571,193511.0
2018-04-09 10:10:00,51.91,52.02,51.81,51.93,46660.0,37.7571,37.8371,37.6843,37.7716,46660.0
2018-04-09 10:20:00,51.94,52.02,51.84,52.0,56507.0,37.7789,37.8371,37.7062,37.8225,56507.0
2018-04-09 10:30:00,52.0,52.14,52.0,52.02,66160.0,37.8225,37.9244,37.8225,37.8371,66160.0
2018-04-09 10:40:00,52.03,52.16,51.98,52.06,71903.0,37.8444,37.9389,37.808,37.8662,71903.0
2018-04-09 10:50:00,52.05,52.16,52.01,52.13,78866.0,37.8589,37.9389,37.8298,37.9171,78866.0
2018-04-09 11:00:00,52.13,52.16,52.04,52.1,81475.0,37.9171,37.9389,37.8516,37.8953,81475.0
2018-04-09 11:10:00,52.1,52.25,52.09,52.22,49484.0,37.8953,38.0044,37.888,37.9825,49484.0
2018-04-09 11:20:00,52.22,52.25,52.12,52.13,70272.0,37.9825,38.0044,37.9098,37.9171,70272.0
2018-04-09 11:30:00,52.14,52.28,52.13,52.2,31338.0,37.9244,38.0262,37.9171,37.968,31338.0
2018-04-09 11:40:00,52.2,52.38,52.2,52.32,35704.0,37.968,38.0989,37.968,38.0553,35704.0
2018-04-09 11:50:00,52.32,52.36,52.18,52.36,63074.0,38.0553,38.0844,37.9535,38.0844,63074.0
2018-04-09 12:00:00,52.35,52.39,52.31,52.33,22271.0,38.0771,38.1062,38.048,38.0626,22271.0
2018-04-09 12:10:00,52.33,52.38,52.24,52.24,38085.0,38.0626,38.0989,37.9971,37.9971,38085.0
2018-04-09 12:20:00,52.24,52.32,52.22,52.32,17066.0,37.9971,38.0553,37.9825,38.0553,17066.0
2018-04-09 12:30:00,52.31,52.34,52.24,52.24,31237.0,38.048,38.0698,37.9971,37.9971,31237.0
2018-04-09 12:40:00,52.23,52.36,52.22,52.32,33069.0,37.9898,38.0844,37.9825,38.0553,33069.0
2018-04-09 12:50:00,52.33,52.39,52.33,52.37,16818.0,38.0626,38.1062,38.0626,38.0917,16818.0
2018-04-09 13:00:00,52.38,52.52,52.38,52.48,18339.0,38.0989,38.2008,38.0989,38.1717,18339.0
2018-04-09 13:10:00,52.48,52.5,52.41,52.45,20596.0,38.1717,38.1862,38.1207,38.1498,20596.0
2018-04-09 13:20:00,52.44,52.55,52.41,52.53,37383.0,38.1426,38.2226,38.1207,38.208,37383.0
2018-04-09 13:30:00,52.52,52.56,52.41,52.45,38055.0,38.2008,38.2299,38.1207,38.1498,38055.0
2018-04-09 13:40:00,52.47,52.49,52.44,52.47,18963.0,38.1644,38.1789,38.1426,38.1644,18963.0
2018-04-09 13:50:00,52.47,52.58,52.46,52.52,25365.0,38.1644,38.2444,38.1571,38.2008,25365.0
2018-04-09 14:00:00,52.52,52.52,52.41,52.5,33526.0,38.2008,38.2008,38.1207,38.1862,33526.0
2018-04-09 14:10:00,52.5,52.54,52.47,52.54,33058.0,38.1862,38.2153,38.1644,38.2153,33058.0
2018-04-09 14:20:00,52.54,52.54,52.46,52.48,25438.0,38.2153,38.2153,38.1571,38.1717,25438.0
2018-04-09 14:30:00,52.47,52.51,52.44,52.49,54091.0,38.1644,38.1935,38.1426,38.1789,54091.0
2018-04-09 14:40:00,52.49,52.51,52.42,52.49,38341.0,38.1789,38.1935,38.128,38.1789,38341.0
2018-04-09 14:50:00,52.48,52.51,52.47,52.51,65678.0,38.1717,38.1935,38.1644,38.1935,65678.0
2018-04-09 15:00:00,52.5,52.6,52.48,52.5,93468.0,38.1862,38.2589,38.1717,38.1862,93468.0
2018-04-09 15:10:00,52.5,52.51,52.31,52.31,47054.0,38.1862,38.1935,38.048,38.048,47054.0
2018-04-09 15:20:00,52.32,52.33,52.24,52.29,61094.0,38.0553,38.0626,37.9971,38.0335,61094.0
2018-04-09 15:30:00,52.27,52.32,52.18,52.21,81857.0,38.0189,38.0553,37.9535,37.9753,81857.0
2018-04-09 15:40:00,52.21,52.27,52.08,52.08,109776.0,37.9753,38.0189,37.8807,37.8807,109776.0
2018-04-09 15:50:00,52.08,52.14,51.91,51.99,263744.0,37.8807,37.9244,37.7571,37.8153,263744.0
2018-04-10 09:30:00,52.75,52.86,52.46,52.54,67306.0,38.368,38.4481,38.1571,38.2153,67306.0
2018-04-10 09:40:00,52.51,52.73,52.51,52.55,40069.0,38.1935,38.3535,38.1935,38.2226,40069.0
2018-04-10 09:50:00,52.55,52.59,52.31,52.31,40451.0,38.2226,38.2517,38.048,38.048,40451.0
2018-04-10 10:00:00,52.33,52.33,52.13,52.3,43352.0,38.0626,38.0626,37.9171,38.0407,43352.0
2018-04-10 10:10:00,52.31,52.5,52.26,52.46,46652.0,38.048,38.1862,38.0116,38.1571,46652.0
2018-04-10 10:20:00,52.47,52.52,52.36,52.37,85183.0,38.1644,38.2008,38.0844,38.0917,85183.0
2018-04-10 10:30:00,52.37,52.61,52.37,52.5,66771.0,38.0917,38.2662,38.0917,38.1862,66771.0
2018-04-10 10:40:00,52.5,52.61,52.5,52.55,29075.0,38.1862,38.2662,38.1862,38.2226,29075.0
2018-04-10 10:50:00,52.56,52.72,52.54,52.67,36060.0,38.2299,38.3462,38.2153,38.3099,36060.0
2018-04-10 11:00:00,52.69,52.83,52.69,52.77,29469.0,38.3244,38.4262,38.3244,38.3826,29469.0
2018-04-10 11:10:00,52.76,52.76,52.64,52.68,25385.0,38.3753,38.3753,38.288,38.3171,25385.0
2018-04-10 11:20:00,52.67,52.76,52.62,52.7,36437.0,38.3099,38.3753,38.2735,38.3317,36437.0
2018-04-10 11:30:00,52.67,52.78,52.67,52.77,20798.0,38.3099,38.3899,38.3099,38.3826,20798.0
2018-04-10 11:40:00,52.78,52.83,52.48,52.52,35829.0,38.3899,38.4262,38.1717,38.2008,35829.0
2018-04-10 11:50:00,52.52,52.71,52.49,52.65,17167.0,38.2008,38.339,38.1789,38.2953,17167.0
2018-04-10 12:00:00,52.65,52.7,52.54,52.6,25223.0,38.2953,38.3317,38.2153,38.2589,25223.0
2018-04-10 12:10:00,52.62,52.63,52.45,52.45,21079.0,38.2735,38.2808,38.1498,38.1498,21079.0
2018-04-10 12:20:00,52.46,52.47,52.16,52.25,36581.0,38.1571,38.1644,37.9389,38.0044,36581.0
2018-04-10 12:30:00,52.26,52.47,52.24,52.44,26095.0,38.0116,38.1644,37.9971,38.1426,26095.0
2018-04-10 12:40:00,52.43,52.52,52.34,52.49,18324.0,38.1353,38.2008,38.0698,38.1789,18324.0
2018-04-10 12:50:00,52.48,52.5,52.39,52.46,19398.0,38.1717,38.1862,38.1062,38.1571,19398.0
2018-04-10 13:00:00,52.46,52.55,52.42,52.52,24230.0,38.1571,38.2226,38.128,38.2008,24230.0
2018-04-10 13:10:00,52.53,52.67,52.52,52.59,23897.0,38.208,38.3099,38.2008,38.2517,23897.0
2018-04-10 13:20:00,52.58,52.65,52.55,52.63,20713.0,38.2444,38.2953,38.2226,38.2808,20713.0
2018-04-10 13:30:00,52.64,52.72,52.56,52.64,24749.0,38.288,38.3462,38.2299,38.288,24749.0
2018-04-10 13:40:00,52.64,52.64,52.4,52.45,29666.0,38.288,38.288,38.1135,38.1498,29666.0
2018-04-10 13:50:00,52.46,52.6,52.44,52.6,25517.0,38.1571,38.2589,38.1426,38.2589,25517.0
2018-04-10 14:00:00,52.6,52.7,52.54,52.67,34143.0,38.2589,38.3317,38.2153,38.3099,34143.0
2018-04-10 14:10:00,52.69,52.76,52.63,52.63,33732.0,38.3244,38.3753,38.2808,38.2808,33732.0
2018-04-10 14:20:00,52.63,52.7,52.58,52.6,33105.0,38.2808,38.3317,38.2444,38.2589,33105.0
2018-04-10 14:30:00,52.6,52.69,52.49,52.53,34617.0,38.2589,38.3244,38.1789,38.208,34617.0
2018-04-10 14:40:00,52.55,52.7,52.43,52.53,30262.0,38.2226,38.3317,38.1353,38.208,30262.0
2018-04-10 14:50:00,52.53,52.62,52.5,52.62,30465.0,38.208,38.2735,38.1862,38.2735,30465.0
2018-04-10 15:00:00,52.62,52.79,52.57,52.77,58587.0,38.2735,38.3971,38.2371,38.3826,58587.0
2018-04-10 15:10:00,52.77,52.81,52.65,52.71,52529.0,38.3826,38.4117,38.2953,38.339,52529.0
2018-04-10 15:20:00,52.71,52.74,52.47,52.57,57899.0,38.339,38.3608,38.1644,38.2371,57899.0
2018-04-10 15:30:00,52.56,52.58,52.45,52.53,78502.0,38.2299,38.2444,38.1498,38.208,78502.0
2018-04-10 15:40:00,52.53,52.57,52.47,52.54,96707.0,38.208,38.2371,38.1644,38.2153,96707.0
2018-04-10 15:50:00,52.55,52.58,52.45,52.5,176168.0,38.2226,38.2444,38.1498,38.1862,176168.0
2018-04-11 09:30:00,52.03,52.27,51.96,52.15,51052.0,37.8444,38.0189,37.7934,37.9316,51052.0
2018-04-11 09:40:00,52.17,52.34,52.09,52.27,24567.0,37.9462,38.0698,37.888,38.0189,24567.0
2018-04-11 09:50:00,52.25,52.45,52.19,52.42,20877.0,38.0044,38.1498,37.9607,38.128,20877.0
2018-04-11 10:00:00,52.42,52.54,52.38,52.4,23747.0,38.128,38.2153,38.0989,38.1135,23747.0
2018-04-11 10:10:00,52.41,52.48,52.3,52.44,20624.0,38.1207,38.1717,38.0407,38.1426,20624.0
2018-04-11 10:20:00,52.47,52.49,52.37,52.45,19127.0,38.1644,38.1789,38.0917,38.1498,19127.0
2018-04-11 10:30:00,52.44,52.59,52.38,52.41,32973.0,38.1426,38.2517,38.0989,38.1207,32973.0
2018-04-11 10:40:00,52.39,52.53,52.3,52.36,53050.0,38.1062,38.208,38.0407,38.0844,53050.0
2018-04-11 10:50:00,52.37,52.37,52.16,52.16,36314.0,38.0917,38.0917,37.9389,37.9389,36314.0
2018-04-11 11:00:00,52.15,52.25,52.06,52.21,22364.0,37.9316,38.0044,37.8662,37.9753,22364.0
2018-04-11 11:10:00,52.23,52.33,52.19,52.23,17647.0,37.9898,38.0626,37.9607,37.9898,17647.0
2018-04-11 11:20:00,52.22,52.39,52.15,52.37,64293.0,37.9825,38.1062,37.9316,38.0917,64293.0
2018-04-11 11:30:00,52.36,52.39,52.31,52.39,74724.0,38.0844,38.1062,38.048,38.1062,74724.0
2018-04-11 11:40:00,52.38,52.46,52.37,52.4,25488.0,38.0989,38.1571,38.0917,38.1135,25488.0
2018-04-11 11:50:00,52.4,52.57,52.4,52.53,22764.0,38.1135,38.2371,38.1135,38.208,22764.0
2018-04-11 12:00:00,52.54,52.68,52.54,52.58,15765.0,38.2153,38.3171,38.2153,38.2444,15765.0
2018-04-11 12:10:00,52.57,52.66,52.54,52.57,22393.0,38.2371,38.3026,38.2153,38.2371,22393.0
2018-04-11 12:20:00,52.58,52.61,52.49,52.49,19051.0,38.2444,38.2662,38.1789,38.1789,19051.0
2018-04-11 12:30:00,52.51,52.53,52.42,52.44,12073.0,38.1935,38.208,38.128,38.1426,12073.0
2018-04-11 12:40:00,52.48,52.51,52.42,52.47,11441.0,38.1717,38.1935,38.128,38.1644,11441.0
2018-04-11 12:50:00,52.47,52.5,52.4,52.47,8661.0,38.1644,38.1862,38.1135,38.1644,8661.0
2018-04-11 13:00:00,52.5,52.55,52.41,52.45,14134.0,38.1862,38.2226,38.1207,38.1498,14134.0
2018-04-11 13:10:00,52.45,52.5,52.35,52.5,12556.0,38.1498,38.1862,38.0771,38.1862,12556.0
2018-04-11 13:20:00,52.5,52.5,52.4,52.4,11762.0,38.1862,38.1862,38.1135,38.1135,11762.0
2018-04-11 13:30:00,52.41,52.43,52.3,52.37,31055.0,38.1207,38.1353,38.0407,38.0917,31055.0
2018-04-11 13:40:00,52.36,52.49,52.36,52.49,16454.0,38.0844,38.1789,38.0844,38.1789,16454.0
2018-04-11 13:50:00,52.48,52.49,52.43,52.48,11512.0,38.1717,38.1789,38.1353,38.1717,11512.0
2018-04-11 14:00:00,52.52,52.52,52.27,52.27,17378.0,38.2008,38.2008,38.0189,38.0189,17378.0
2018-04-11 14:10:00,52.3,52.52,52.28,52.51,18361.0,38.0407,38.2008,38.0262,38.1935,18361.0
2018-04-11 14:20:00,52.51,52.52,52.37,52.37,17560.0,38.1935,38.2008,38.0917,38.0917,17560.0
2018-04-11 14:30:00,52.38,52.51,52.38,52.44,16041.0,38.0989,38.1935,38.0989,38.1426,16041.0
2018-04-11 14:40:00,52.44,52.5,52.33,52.34,31078.0,38.1426,38.1862,38.0626,38.0698,31078.0
2018-04-11 14:50:00,52.34,52.39,52.28,52.39,18226.0,38.0698,38.1062,38.0262,38.1062,18226.0
2018-04-11 15:00:00,52.39,52.45,52.26,52.26,22529.0,38.1062,38.1498,38.0116,38.0116,22529.0
2018-04-11 15:10:00,52.27,52.29,52.19,52.28,22567.0,38.0189,38.0335,37.9607,38.0262,22567.0
2018-04-11 15:20:00,52.27,52.32,52.2,52.3,35925.0,38.0189,38.0553,37.968,38.0407,35925.0
2018-04-11 15:30:00,52.29,52.44,52.29,52.41,35202.0,38.0335,38.1426,38.0335,38.1207,35202.0
2018-04-11 15:40:00,52.4,52.48,52.39,52.45,66310.0,38.1135,38.1717,38.1062,38.1498,66310.0
2018-04-11 15:50:00,52.45,52.47,52.39,52.44,120802.0,38.1498,38.1644,38.1062,38.1426,120802.0
2018-04-12 09:30:00,52.7,52.9,52.56,52.69,33064.0,38.3317,38.4772,38.2299,38.3244,33064.0
2018-04-12 09:40:00,52.71,52.74,52.56,52.6,14010.0,38.339,38.3608,38.2299,38.2589,14010.0
2018-04-12 09:50:00,52.61,52.82,52.6,52.68,31912.0,38.2662,38.419,38.2589,38.3171,31912.0
2018-04-12 10:00:00,52.68,52.69,52.58,52.62,24597.0,38.3171,38.3244,38.2444,38.2735,24597.0
2018-04-12 10:10:00,52.64,52.7,52.55,52.7,47334.0,38.288,38.3317,38.2226,38.3317,47334.0
2018-04-12 10:20:00,52.68,52.71,52.53,52.67,46146.0,38.3171,38.339,38.208,38.3099,46146.0
2018-04-12 10:30:00,52.68,52.69,52.6,52.61,20001.0,38.3171,38.3244,38.2589,38.2662,20001.0
2018-04-12 10:40:00,52.62,52.66,52.53,52.56,51740.0,38.2735,38.3026,38.208,38.2299,51740.0
2018-04-12 10:50:00,52.56,52.59,52.49,52.51,27765.0,38.2299,38.2517,38.1789,38.1935,27765.0
2018-04-12 11:00:00,52.51,52.64,52.5,52.63,15891.0,38.1935,38.288,38.1862,38.2808,15891.0
2018-04-12 11:10:00,52.62,52.79,52.6,52.79,41591.0,38.2735,38.3971,38.2589,38.3971,41591.0
2018-04-12 11:20:00,52.78,52.81,52.67,52.67,21834.0,38.3899,38.4117,38.3099,38.3099,21834.0
2018-04-12 11:30:00,52.66,52.75,52.58,52.73,28099.0,38.3026,38.368,38.2444,38.3535,28099.0
2018-04-12 11:40:00,52.74,52.75,52.61,52.61,14140.0,38.3608,38.368,38.2662,38.2662,14140.0
2018-04-12 11:50:00,52.62,52.62,52.48,52.57,20767.0,38.2735,38.2735,38.1717,38.2371,20767.0
2018-04-12 12:00:00,52.59,52.63,52.5,52.55,29619.0,38.2517,38.2808,38.1862,38.2226,29619.0
2018-04-12 12:10:00,52.55,52.56,52.4,52.54,19826.0,38.2226,38.2299,38.1135,38.2153,19826.0
2018-04-12 12:20:00,52.55,52.56,52.44,52.53,13979.0,38.2226,38.2299,38.1426,38.208,13979.0
2018-04-12 12:30:00,52.52,52.65,52.51,52.6,11165.0,38.2008,38.2953,38.1935,38.2589,11165.0
2018-04-12 12:40:00,52.59,52.63,52.57,52.63,11304.0,38.2517,38.2808,38.2371,38.2808,11304.0
2018-04-12 12:50:00,52.63,52.67,52.6,52.66,12736.0,38.2808,38.3099,38.2589,38.3026,12736.0
2018-04-12 13:00:00,52.66,52.72,52.62,52.67,28465.0,38.3026,38.3462,38.2735,38.3099,28465.0
2018-04-12 13:10:00,52.68,52.72,52.63,52.64,24379.0,38.3171,38.3462,38.2808,38.288,24379.0
2018-04-12 13:20:00,52.65,52.69,52.51,52.54,40262.0,38.2953,38.3244,38.1935,38.2153,40262.0
2018-04-12 13:30:00,52.52,52.61,52.48,52.59,12599.0,38.2008,38.2662,38.1717,38.2517,12599.0
2018-04-12 13:40:00,52.59,52.66,52.57,52.65,7379.0,38.2517,38.3026,38.2371,38.2953,7379.0
2018-04-12 13:50:00,52.64,52.74,52.53,52.56,11686.0,38.288,38.3608,38.208,38.2299,11686.0
2018-04-12 14:00:00,52.55,52.65,52.55,52.63,9296.0,38.2226,38.2953,38.2226,38.2808,9296.0
2018-04-12 14:10:00,52.64,52.77,52.64,52.75,12243.0,38.288,38.3826,38.288,38.368,12243.0
2018-04-12 14:20:00,52.75,52.8,52.73,52.73,21463.0,38.368,38.4044,38.3535,38.3535,21463.0
2018-04-12 14:30:00,52.74,52.76,52.63,52.66,19822.0,38.3608,38.3753,38.2808,38.3026,19822.0
2018-04-12 14:40:00,52.66,52.69,52.61,52.64,13317.0,38.3026,38.3244,38.2662,38.288,13317.0
2018-04-12 14:50:00,52.64,52.75,52.64,52.75,17514.0,38.288,38.368,38.288,38.368,17514.0
2018-04-12 15:00:00,52.75,52.78,52.65,52.65,16068.0,38.368,38.3899,38.2953,38.2953,16068.0
2018-04-12 15:10:00,52.66,52.8,52.65,52.79,25005.0,38.3026,38.4044,38.2953,38.3971,25005.0
2018-04-12 15:20:00,52.79,52.85,52.77,52.8,49119.0,38.3971,38.4408,38.3826,38.4044,49119.0
2018-04-12 15:30:00,52.79,52.84,52.76,52.81,32451.0,38.3971,38.4335,38.3753,38.4117,32451.0
2018-04-12 15:40:00,52.81,52.81,52.56,52.64,54844.0,38.4117,38.4117,38.2299,38.288,54844.0
2018-04-12 15:50:00,52.64,52.66,52.58,52.59,113838.0,38.288,38.3026,38.2444,38.2517,113838.0
2018-04-13 09:30:00,53.08,53.24,52.9,52.9,53468.0,38.6081,38.7245,38.4772,38.4772,53468.0
2018-04-13 09:40:00,52.92,53.03,52.87,52.91,14826.0,38.4917,38.5717,38.4553,38.4844,14826.0
2018-04-13 09:50:00,52.97,53.04,52.9,52.92,13061.0,38.5281,38.579,38.4772,38.4917,13061.0
2018-04-13 10:00:00,52.95,53.01,52.88,52.89,14355.0,38.5135,38.5572,38.4626,38.4699,14355.0
2018-04-13 10:10:00,52.89,53.02,52.84,52.98,9076.0,38.4699,38.5644,38.4335,38.5353,9076.0
2018-04-13 10:20:00,52.98,53.01,52.85,52.9,13808.0,38.5353,38.5572,38.4408,38.4772,13808.0
2018-04-13 10:30:00,52.9,53.07,52.89,53.0,40872.0,38.4772,38.6008,38.4699,38.5499,40872.0
2018-04-13 10:40:00,53.02,53.15,52.96,53.13,17748.0,38.5644,38.659,38.5208,38.6444,17748.0
2018-04-13 10:50:00,53.13,53.13,52.91,52.92,10853.0,38.6444,38.6444,38.4844,38.4917,10853.0
2018-04-13 11:00:00,52.89,52.95,52.86,52.93,23196.0,38.4699,38.5135,38.4481,38.499,23196.0
2018-04-13 11:10:00,52.93,53.05,52.93,52.97,23454.0,38.499,38.5863,38.499,38.5281,23454.0
2018-04-13 11:20:00,52.98,53.09,52.95,53.08,9545.0,38.5353,38.6153,38.5135,38.6081,9545.0
2018-04-13 11:30:00,53.04,53.11,53.03,53.05,10628.0,38.579,38.6299,38.5717,38.5863,10628.0
2018-04-13 11:40:00,53.04,53.07,53.0,53.04,11996.0,38.579,38.6008,38.5499,38.579,11996.0
2018-04-13 11:50:00,53.02,53.15,52.98,53.12,10500.0,38.5644,38.659,38.5353,38.6372,10500.0
2018-04-13 12:00:00,53.13,53.22,53.08,53.1,13988.0,38.6444,38.7099,38.6081,38.6226,13988.0
2018-04-13 12:10:00,53.11,53.16,53.08,53.14,10005.0,38.6299,38.6663,38.6081,38.6517,10005.0
2018-04-13 12:20:00,53.17,53.24,53.14,53.23,10975.0,38.6735,38.7245,38.6517,38.7172,10975.0
2018-04-13 12:30:00,53.24,53.24,53.02,53.05,10243.0,38.7245,38.7245,38.5644,38.5863,10243.0
2018-04-13 12:40:00,53.05,53.09,53.02,53.06,7367.0,38.5863,38.6153,38.5644,38.5935,7367.0
2018-04-13 12:50:00,53.1,53.13,53.06,53.09,6679.0,38.6226,38.6444,38.5935,38.6153,6679.0
2018-04-13 13:00:00,53.09,53.16,53.08,53.13,10162.0,38.6153,38.6663,38.6081,38.6444,10162.0
2018-04-13 13:10:00,53.12,53.21,53.12,53.15,4753.0,38.6372,38.7026,38.6372,38.659,4753.0
2018-04-13 13:20:00,53.15,53.34,53.15,53.32,24992.0,38.659,38.7972,38.659,38.7826,24992.0
2018-04-13 13:30:00,53.34,53.36,53.3,53.34,16129.0,38.7972,38.8117,38.7681,38.7972,16129.0
2018-04-13 13:40:00,53.33,53.37,53.32,53.37,11990.0,38.7899,38.819,38.7826,38.819,11990.0
2018-04-13 13:50:00,53.36,53.39,53.31,53.31,23715.0,38.8117,38.8336,38.7754,38.7754,23715.0
2018-04-13 14:00:00,53.3,53.37,53.28,53.36,17693.0,38.7681,38.819,38.7535,38.8117,17693.0
2018-04-13 14:10:00,53.37,53.4,53.29,53.36,33357.0,38.819,38.8408,38.7608,38.8117,33357.0
2018-04-13 14:20:00,53.36,53.36,53.32,53.36,15725.0,38.8117,38.8117,38.7826,38.8117,15725.0
2018-04-13 14:30:00,53.37,53.45,53.34,53.36,24137.0,38.819,38.8772,38.7972,38.8117,24137.0
2018-04-13 14:40:00,53.36,53.39,53.26,53.26,31233.0,38.8117,38.8336,38.739,38.739,31233.0
2018-04-13 14:50:00,53.24,53.24,53.15,53.21,24613.0,38.7245,38.7245,38.659,38.7026,24613.0
2018-04-13 15:00:00,53.21,53.22,53.13,53.18,40595.0,38.7026,38.7099,38.6444,38.6808,40595.0
2018-04-13 15:10:00,53.17,53.24,53.02,53.02,34937.0,38.6735,38.7245,38.5644,38.5644,34937.0
2018-04-13 15:20:00,53.02,53.1,53.02,53.08,37842.0,38.5644,38.6226,38.5644,38.6081,37842.0
2018-04-13 15:30:00,53.09,53.14,53.04,53.14,65796.0,38.6153,38.6517,38.579,38.6517,65796.0
2018-04-13 15:40:00,53.14,53.23,53.13,53.19,72593.0,38.6517,38.7172,38.6444,38.6881,72593.0
2018-04-13 15:50:00,53.19,53.27,53.17,53.21,185391.0,38.6881,38.7463,38.6735,38.7026,185391.0
2018-04-16 09:30:00,53.5,53.62,53.27,53.46,66177.0,38.9136,39.0008,38.7463,38.8845,66177.0
2018-04-16 09:40:00,53.49,53.58,53.36,53.55,20073.0,38.9063,38.9718,38.8117,38.9499,20073.0
2018-04-16 09:50:00,53.55,53.58,53.42,53.43,26718.0,38.9499,38.9718,38.8554,38.8627,26718.0
2018-04-16 10:00:00,53.45,53.74,53.45,53.51,33915.0,38.8772,39.0881,38.8772,38.9208,33915.0
2018-04-16 10:10:00,53.51,53.64,53.43,53.45,25066.0,38.9208,39.0154,38.8627,38.8772,25066.0
2018-04-16 10:20:00,53.44,53.58,53.38,53.55,14523.0,38.8699,38.9718,38.8263,38.9499,14523.0
2018-04-16 10:30:00,53.57,53.63,53.49,53.58,25142.0,38.9645,39.0081,38.9063,38.9718,25142.0
2018-04-16 10:40:00,53.57,53.64,53.49,53.5,25927.0,38.9645,39.0154,38.9063,38.9136,25927.0
2018-04-16 10:50:00,53.5,53.68,53.49,53.6,24942.0,38.9136,39.0445,38.9063,38.9863,24942.0
2018-04-16 11:00:00,53.63,53.75,53.62,53.68,15743.0,39.0081,39.0954,39.0008,39.0445,15743.0
2018-04-16 11:10:00,53.67,53.68,53.58,53.65,15866.0,39.0372,39.0445,38.9718,39.0227,15866.0
2018-04-16 11:20:00,53.64,53.65,53.57,53.62,25441.0,39.0154,39.0227,38.9645,39.0008,25441.0
2018-04-16 11:30:00,53.59,53.6,53.5,53.57,17787.0,38.979,38.9863,38.9136,38.9645,17787.0
2018-04-16 11:40:00,53.54,53.59,53.48,53.5,12286.0,38.9427,38.979,38.899,38.9136,12286.0
2018-04-16 11:50:00,53.51,53.64,53.5,53.64,10316.0,38.9208,39.0154,38.9136,39.0154,10316.0
2018-04-16 12:00:00,53.64,53.69,53.6,53.64,15899.0,39.0154,39.0518,38.9863,39.0154,15899.0
2018-04-16 12:10:00,53.64,53.73,53.61,53.65,21899.0,39.0154,39.0809,38.9936,39.0227,21899.0
2018-04-16 12:20:00,53.65,53.66,53.57,53.64,23411.0,39.0227,39.0299,38.9645,39.0154,23411.0
2018-04-16 12:30:00,53.65,53.73,53.63,53.71,24446.0,39.0227,39.0809,39.0081,39.0663,24446.0
2018-04-16 12:40:00,53.71,53.78,53.67,53.77,23916.0,39.0663,39.1172,39.0372,39.11,23916.0
2018-04-16 12:50:00,53.8,53.88,53.75,53.75,15615.0,39.1318,39.19,39.0954,39.0954,15615.0
2018-04-16 13:00:00,53.77,53.98,53.77,53.98,40526.0,39.11,39.2627,39.11,39.2627,40526.0
2018-04-16 13:10:00,53.96,53.97,53.87,53.91,28261.0,39.2481,39.2554,39.1827,39.2118,28261.0
2018-04-16 13:20:00,53.92,53.94,53.84,53.87,9861.0,39.2191,39.2336,39.1609,39.1827,9861.0
2018-04-16 13:30:00,53.84,53.92,53.84,53.92,19554.0,39.1609,39.2191,39.1609,39.2191,19554.0
2018-04-16 13:40:00,53.92,53.95,53.84,53.87,26228.0,39.2191,39.2409,39.1609,39.1827,26228.0
2018-04-16 13:50:00,53.87,53.87,53.71,53.75,30508.0,39.1827,39.1827,39.0663,39.0954,30508.0
2018-04-16 14:00:00,53.75,53.78,53.67,53.69,35553.0,39.0954,39.1172,39.0372,39.0518,35553.0
2018-04-16 14:10:00,53.69,53.7,53.65,53.68,27016.0,39.0518,39.059,39.0227,39.0445,27016.0
2018-04-16 14:20:00,53.69,53.72,53.65,53.7,29127.0,39.0518,39.0736,39.0227,39.059,29127.0
2018-04-16 14:30:00,53.69,53.84,53.67,53.79,26176.0,39.0518,39.1609,39.0372,39.1245,26176.0
2018-04-16 14:40:00,53.79,53.81,53.74,53.76,15008.0,39.1245,39.139,39.0881,39.1027,15008.0
2018-04-16 14:50:00,53.76,53.77,53.67,53.71,14542.0,39.1027,39.11,39.0372,39.0663,14542.0
2018-04-16 15:00:00,53.72,53.77,53.68,53.73,26463.0,39.0736,39.11,39.0445,39.0809,26463.0
2018-04-16 15:10:00,53.73,53.8,53.7,53.72,49658.0,39.0809,39.1318,39.059,39.0736,49658.0
2018-04-16 15:20:00,53.7,53.73,53.66,53.71,33625.0,39.059,39.0809,39.0299,39.0663,33625.0
2018-04-16 15:30:00,53.71,53.73,53.63,53.66,36990.0,39.0663,39.0809,39.0081,39.0299,36990.0
2018-04-16 15:40:00,53.65,53.73,53.63,53.67,51782.0,39.0227,39.0809,39.0081,39.0372,51782.0
2018-04-16 15:50:00,53.67,53.76,53.66,53.74,212973.0,39.0372,39.1027,39.0299,39.0881,212973.0
2018-04-17 09:30:00,53.53,53.56,53.22,53.44,108972.0,38.9354,38.9572,38.7099,38.8699,108972.0
2018-04-17 09:40:00,53.44,53.52,53.32,53.32,80036.0,38.8699,38.9281,38.7826,38.7826,80036.0
2018-04-17 09:50:00,53.34,53.49,53.33,53.48,80092.0,38.7972,38.9063,38.7899,38.899,80092.0
2018-04-17 10:00:00,53.5,53.7,53.49,53.6,79862.0,38.9136,39.059,38.9063,38.9863,79862.0
2018-04-17 10:10:00,53.62,53.65,53.51,53.65,32774.0,39.0008,39.0227,38.9208,39.0227,32774.0
2018-04-17 10:20:00,53.64,53.75,53.6,53.7,34393.0,39.0154,39.0954,38.9863,39.059,34393.0
2018-04-17 10:30:00,53.7,53.85,53.68,53.8,28660.0,39.059,39.1681,39.0445,39.1318,28660.0
2018-04-17 10:40:00,53.81,53.82,53.77,53.78,13051.0,39.139,39.1463,39.11,39.1172,13051.0
2018-04-17 10:50:00,53.78,53.95,53.78,53.89,30737.0,39.1172,39.2409,39.1172,39.1972,30737.0
2018-04-17 11:00:00,53.89,53.94,53.83,53.83,22695.0,39.1972,39.2336,39.1536,39.1536,22695.0
2018-04-17 11:10:00,53.83,53.96,53.83,53.93,18740.0,39.1536,39.2481,39.1536,39.2263,18740.0
2018-04-17 11:20:00,53.93,54.02,53.89,53.91,41715.0,39.2263,39.2918,39.1972,39.2118,41715.0
2018-04-17 11:30:00,53.9,53.91,53.86,53.9,15417.0,39.2045,39.2118,39.1754,39.2045,15417.0
2018-04-17 11:40:00,53.88,53.88,53.82,53.83,14363.0,39.19,39.19,39.1463,39.1536,14363.0
2018-04-17 11:50:00,53.83,53.92,53.8,53.83,22993.0,39.1536,39.2191,39.1318,39.1536,22993.0
2018-04-17 12:00:00,53.84,53.88,53.82,53.84,19592.0,39.1609,39.19,39.1463,39.1609,19592.0
2018-04-17 12:10:00,53.84,53.88,53.83,53.88,12910.0,39.1609,39.19,39.1536,39.19,12910.0
2018-04-17 12:20:00,53.87,53.87,53.81,53.82,10733.0,39.1827,39.1827,39.139,39.1463,10733.0
2018-04-17 12:30:00,53.81,53.84,53.73,53.75,8999.0,39.139,39.1609,39.0809,39.0954,8999.0
2018-04-17 12:40:00,53.75,53.78,53.71,53.76,18678.0,39.0954,39.1172,39.0663,39.1027,18678.0
2018-04-17 12:50:00,53.76,53.8,53.73,53.75,12294.0,39.1027,39.1318,39.0809,39.0954,12294.0
2018-04-17 13:00:00,53.74,53.81,53.7,53.73,14738.0,39.0881,39.139,39.059,39.0809,14738.0
2018-04-17 13:10:00,53.73,53.78,53.67,53.78,20901.0,39.0809,39.1172,39.0372,39.1172,20901.0
2018-04-17 13:20:00,53.78,53.83,53.74,53.83,18711.0,39.1172,39.1536,39.0881,39.1536,18711.0
2018-04-17 13:30:00,53.83,53.84,53.78,53.83,18257.0,39.1536,39.1609,39.1172,39.1536,18257.0
2018-04-17 13:40:00,53.83,53.88,53.8,53.84,16766.0,39.1536,39.19,39.1318,39.1609,16766.0
2018-04-17 13:50:00,53.83,53.83,53.76,53.82,20603.0,39.1536,39.1536,39.1027,39.1463,20603.0
2018-04-17 14:00:00,53.81,53.9,53.8,53.86,11076.0,39.139,39.2045,39.1318,39.1754,11076.0
2018-04-17 14:10:00,53.86,53.86,53.81,53.83,22572.0,39.1754,39.1754,39.139,39.1536,22572.0
2018-04-17 14:20:00,53.82,53.82,53.73,53.75,20437.0,39.1463,39.1463,39.0809,39.0954,20437.0
2018-04-17 14:30:00,53.76,53.77,53.71,53.75,33212.0,39.1027,39.11,39.0663,39.0954,33212.0
2018-04-17 14:40:00,53.75,53.79,53.72,53.72,86335.0,39.0954,39.1245,39.0736,39.0736,86335.0
2018-04-17 14:50:00,53.73,53.74,53.6,53.62,44412.0,39.0809,39.0881,38.9863,39.0008,44412.0
2018-04-17 15:00:00,53.62,53.7,53.6,53.68,39805.0,39.0008,39.059,38.9863,39.0445,39805.0
2018-04-17 15:10:00,53.67,53.72,53.64,53.7,43251.0,39.0372,39.0736,39.0154,39.059,43251.0
2018-04-17 15:20:00,53.71,53.71,53.61,53.62,55624.0,39.0663,39.0663,38.9936,39.0008,55624.0
2018-04-17 15:30:00,53.64,53.66,53.58,53.58,68559.0,39.0154,39.0299,38.9718,38.9718,68559.0
2018-04-17 15:40:00,53.59,53.68,53.58,53.66,77385.0,38.979,39.0445,38.9718,39.0299,77385.0
2018-04-17 15:50:00,53.66,53.67,53.5,53.53,197918.0,39.0299,39.0372,38.9136,38.9354,197918.0
2018-04-18 09:30:00,53.73,53.87,53.56,53.7,43639.0,39.0809,39.1827,38.9572,39.059,43639.0
2018-04-18 09:40:00,53.69,53.77,53.68,53.71,13272.0,39.0518,39.11,39.0445,39.0663,13272.0
2018-04-18 09:50:00,53.74,53.98,53.74,53.93,97616.0,39.0881,39.2627,39.0881,39.2263,97616.0
2018-04-18 10:00:00,53.92,54.07,53.89,54.07,65471.0,39.2191,39.3282,39.1972,39.3282,65471.0
2018-04-18 10:10:00,54.09,54.1,53.9,53.92,39322.0,39.3427,39.35,39.2045,39.2191,39322.0
2018-04-18 10:20:00,53.94,54.15,53.93,54.13,52010.0,39.2336,39.3863,39.2263,39.3718,52010.0
2018-04-18 10:30:00,54.1,54.13,54.0,54.02,40863.0,39.35,39.3718,39.2772,39.2918,40863.0
2018-04-18 10:40:00,54.01,54.15,54.0,54.09,47409.0,39.2845,39.3863,39.2772,39.3427,47409.0
2018-04-18 10:50:00,54.09,54.13,54.06,54.08,57784.0,39.3427,39.3718,39.3209,39.3354,57784.0
2018-04-18 11:00:00,54.09,54.12,54.08,54.12,47195.0,39.3427,39.3645,39.3354,39.3645,47195.0
2018-04-18 11:10:00,54.1,54.19,54.09,54.11,35276.0,39.35,39.4154,39.3427,39.3573,35276.0
2018-04-18 11:20:00,54.11,54.12,54.04,54.06,39323.0,39.3573,39.3645,39.3063,39.3209,39323.0
2018-04-18 11:30:00,54.05,54.17,54.05,54.17,45567.0,39.3136,39.4009,39.3136,39.4009,45567.0
2018-04-18 11:40:00,54.16,54.17,54.1,54.14,53848.0,39.3936,39.4009,39.35,39.3791,53848.0
2018-04-18 11:50:00,54.14,54.17,54.1,54.15,14750.0,39.3791,39.4009,39.35,39.3863,14750.0
2018-04-18 12:00:00,54.14,54.18,54.13,54.18,125003.0,39.3791,39.4082,39.3718,39.4082,125003.0
2018-04-18 12:10:00,54.18,54.27,54.18,54.26,17083.0,39.4082,39.4736,39.4082,39.4664,17083.0
2018-04-18 12:20:00,54.28,54.28,54.21,54.25,15005.0,39.4809,39.4809,39.43,39.4591,15005.0
2018-04-18 12:30:00,54.23,54.24,54.11,54.11,15967.0,39.4445,39.4518,39.3573,39.3573,15967.0
2018-04-18 12:40:00,54.13,54.16,54.06,54.1,18482.0,39.3718,39.3936,39.3209,39.35,18482.0
2018-04-18 12:50:00,54.11,54.15,54.05,54.13,24428.0,39.3573,39.3863,39.3136,39.3718,24428.0
2018-04-18 13:00:00,54.13,54.19,54.12,54.16,11750.0,39.3718,39.4154,39.3645,39.3936,11750.0
2018-04-18 13:10:00,54.16,54.27,54.15,54.27,12093.0,39.3936,39.4736,39.3863,39.4736,12093.0
2018-04-18 13:20:00,54.27,54.28,54.16,54.17,12778.0,39.4736,39.4809,39.3936,39.4009,12778.0
2018-04-18 13:30:00,54.17,54.19,54.13,54.16,8458.0,39.4009,39.4154,39.3718,39.3936,8458.0
2018-04-18 13:40:00,54.15,54.19,54.13,54.18,21149.0,39.3863,39.4154,39.3718,39.4082,21149.0
2018-04-18 13:50:00,54.19,54.21,54.12,54.12,16994.0,39.4154,39.43,39.3645,39.3645,16994.0
2018-04-18 14:00:00,54.13,54.19,54.08,54.16,12890.0,39.3718,39.4154,39.3354,39.3936,12890.0
2018-04-18 14:10:00,54.17,54.25,54.17,54.22,40507.0,39.4009,39.4591,39.4009,39.4373,40507.0
2018-04-18 14:20:00,54.23,54.27,54.15,54.16,10920.0,39.4445,39.4736,39.3863,39.3936,10920.0
2018-04-18 14:30:00,54.17,54.24,54.14,54.14,16163.0,39.4009,39.4518,39.3791,39.3791,16163.0
2018-04-18 14:40:00,54.14,54.19,54.13,54.18,15358.0,39.3791,39.4154,39.3718,39.4082,15358.0
2018-04-18 14:50:00,54.19,54.29,54.18,54.19,23597.0,39.4154,39.4882,39.4082,39.4154,23597.0
2018-04-18 15:00:00,54.19,54.22,54.11,54.19,38636.0,39.4154,39.4373,39.3573,39.4154,38636.0
2018-04-18 15:10:00,54.2,54.29,54.19,54.27,27739.0,39.4227,39.4882,39.4154,39.4736,27739.0
2018-04-18 15:20:00,54.26,54.27,54.14,54.14,23195.0,39.4664,39.4736,39.3791,39.3791,23195.0
2018-04-18 15:30:00,54.14,54.19,54.11,54.18,63102.0,39.3791,39.4154,39.3573,39.4082,63102.0
2018-04-18 15:40:00,54.17,54.2,54.12,54.12,55178.0,39.4009,39.4227,39.3645,39.3645,55178.0
2018-04-18 15:50:00,54.12,54.2,54.06,54.08,248115.0,39.3645,39.4227,39.3209,39.3354,248115.0
2018-04-19 09:30:00,54.06,54.17,53.79,53.97,43767.0,39.3209,39.4009,39.1245,39.2554,43767.0
2018-04-19 09:40:00,54.05,54.1,53.84,53.93,9050.0,39.3136,39.35,39.1609,39.2263,9050.0
2018-04-19 09:50:00,53.95,53.95,53.79,53.87,16469.0,39.2409,39.2409,39.1245,39.1827,16469.0
2018-04-19 10:00:00,53.87,53.9,53.74,53.74,23965.0,39.1827,39.2045,39.0881,39.0881,23965.0
2018-04-19 10:10:00,53.75,53.98,53.75,53.89,17021.0,39.0954,39.2627,39.0954,39.1972,17021.0
2018-04-19 10:20:00,53.9,54.0,53.86,53.94,19839.0,39.2045,39.2772,39.1754,39.2336,19839.0
2018-04-19 10:30:00,53.94,53.98,53.91,53.96,45524.0,39.2336,39.2627,39.2118,39.2481,45524.0
2018-04-19 10:40:00,53.95,53.95,53.85,53.88,15582.0,39.2409,39.2409,39.1681,39.19,15582.0
2018-04-19 10:50:00,53.88,53.9,53.76,53.76,42947.0,39.19,39.2045,39.1027,39.1027,42947.0
2018-04-19 11:00:00,53.77,53.77,53.63,53.63,27526.0,39.11,39.11,39.0081,39.0081,27526.0
2018-04-19 11:10:00,53.63,53.64,53.51,53.56,55779.0,39.0081,39.0154,38.9208,38.9572,55779.0
2018-04-19 11:20:00,53.57,53.68,53.55,53.64,27370.0,38.9645,39.0445,38.9499,39.0154,27370.0
2018-04-19 11:30:00,53.63,53.65,53.57,53.58,21873.0,39.0081,39.0227,38.9645,38.9718,21873.0
2018-04-19 11:40:00,53.59,53.64,53.57,53.63,34539.0,38.979,39.0154,38.9645,39.0081,34539.0
2018-04-19 11:50:00,53.63,53.64,53.52,53.56,41387.0,39.0081,39.0154,38.9281,38.9572,41387.0
2018-04-19 12:00:00,53.56,53.57,53.36,53.44,38159.0,38.9572,38.9645,38.8117,38.8699,38159.0
2018-04-19 12:10:00,53.43,53.45,53.39,53.41,12754.0,38.8627,38.8772,38.8336,38.8481,12754.0
2018-04-19 12:20:00,53.43,53.43,53.35,53.37,16206.0,38.8627,38.8627,38.8045,38.819,16206.0
2018-04-19 12:30:00,53.36,53.44,53.36,53.42,17056.0,38.8117,38.8699,38.8117,38.8554,17056.0
2018-04-19 12:40:00,53.42,53.45,53.35,53.43,29005.0,38.8554,38.8772,38.8045,38.8627,29005.0
2018-04-19 12:50:00,53.44,53.54,53.42,53.52,33426.0,38.8699,38.9427,38.8554,38.9281,33426.0
2018-04-19 13:00:00,53.49,53.49,53.4,53.42,15140.0,38.9063,38.9063,38.8408,38.8554,15140.0
2018-04-19 13:10:00,53.44,53.49,53.41,53.45,23418.0,38.8699,38.9063,38.8481,38.8772,23418.0
2018-04-19 13:20:00,53.44,53.46,53.39,53.42,22161.0,38.8699,38.8845,38.8336,38.8554,22161.0
2018-04-19 13:30:00,53.4,53.46,53.35,53.41,40579.0,38.8408,38.8845,38.8045,38.8481,40579.0
2018-04-19 13:40:00,53.41,53.47,53.41,53.44,14400.0,38.8481,38.8917,38.8481,38.8699,14400.0
2018-04-19 13:50:00,53.46,53.55,53.37,53.4,35047.0,38.8845,38.9499,38.819,38.8408,35047.0
2018-04-19 14:00:00,53.4,53.45,53.28,53.29,26291.0,38.8408,38.8772,38.7535,38.7608,26291.0
2018-04-19 14:10:00,53.28,53.32,53.24,53.28,29122.0,38.7535,38.7826,38.7245,38.7535,29122.0
2018-04-19 14:20:00,53.26,53.3,53.22,53.25,27777.0,38.739,38.7681,38.7099,38.7317,27777.0
2018-04-19 14:30:00,53.25,53.32,53.19,53.3,43532.0,38.7317,38.7826,38.6881,38.7681,43532.0
2018-04-19 14:40:00,53.29,53.41,53.29,53.36,15754.0,38.7608,38.8481,38.7608,38.8117,15754.0
2018-04-19 14:50:00,53.35,53.47,53.34,53.46,20151.0,38.8045,38.8917,38.7972,38.8845,20151.0
2018-04-19 15:00:00,53.43,53.49,53.38,53.47,25614.0,38.8627,38.9063,38.8263,38.8917,25614.0
2018-04-19 15:10:00,53.46,53.46,53.38,53.46,19908.0,38.8845,38.8845,38.8263,38.8845,19908.0
2018-04-19 15:20:00,53.46,53.51,53.4,53.41,21581.0,38.8845,38.9208,38.8408,38.8481,21581.0
2018-04-19 15:30:00,53.4,53.64,53.39,53.57,62065.0,38.8408,39.0154,38.8336,38.9645,62065.0
2018-04-19 15:40:00,53.56,53.62,53.53,53.53,63152.0,38.9572,39.0008,38.9354,38.9354,63152.0
2018-04-19 15:50:00,53.54,53.65,53.54,53.59,157105.0,38.9427,39.0227,38.9427,38.979,157105.0
2018-04-20 09:30:00,54.01,54.18,53.74,53.95,237651.0,39.2845,39.4082,39.0881,39.2409,237651.0
2018-04-20 09:40:00,54.0,54.03,53.78,53.78,38091.0,39.2772,39.2991,39.1172,39.1172,38091.0
2018-04-20 09:50:00,53.77,53.83,53.74,53.77,20104.0,39.11,39.1536,39.0881,39.11,20104.0
2018-04-20 10:00:00,53.78,53.78,53.47,53.52,38554.0,39.1172,39.1172,38.8917,38.9281,38554.0
2018-04-20 10:10:00,53.51,53.56,53.47,53.49,24544.0,38.9208,38.9572,38.8917,38.9063,24544.0
2018-04-20 10:20:00,53.5,53.64,53.46,53.64,15565.0,38.9136,39.0154,38.8845,39.0154,15565.0
2018-04-20 10:30:00,53.63,53.64,53.47,53.51,20189.0,39.0081,39.0154,38.8917,38.9208,20189.0
2018-04-20 10:40:00,53.5,53.61,53.45,53.47,17736.0,38.9136,38.9936,38.8772,38.8917,17736.0
2018-04-20 10:50:00,53.46,53.48,53.35,53.46,21754.0,38.8845,38.899,38.8045,38.8845,21754.0
2018-04-20 11:00:00,53.47,53.49,53.34,53.39,40508.0,38.8917,38.9063,38.7972,38.8336,40508.0
2018-04-20 11:10:00,53.39,53.4,53.31,53.31,38875.0,38.8336,38.8408,38.7754,38.7754,38875.0
2018-04-20 11:20:00,53.33,53.33,53.22,53.26,39129.0,38.7899,38.7899,38.7099,38.739,39129.0
2018-04-20 11:30:00,53.29,53.5,53.29,53.45,16843.0,38.7608,38.9136,38.7608,38.8772,16843.0
2018-04-20 11:40:00,53.46,53.56,53.44,53.44,14203.0,38.8845,38.9572,38.8699,38.8699,14203.0
2018-04-20 11:50:00,53.42,53.55,53.36,53.52,59886.0,38.8554,38.9499,38.8117,38.9281,59886.0
2018-04-20 12:00:00,53.5,53.5,53.3,53.38,10661.0,38.9136,38.9136,38.7681,38.8263,10661.0
2018-04-20 12:10:00,53.39,53.4,53.29,53.31,13352.0,38.8336,38.8408,38.7608,38.7754,13352.0
2018-04-20 12:20:00,53.31,53.39,53.28,53.34,32947.0,38.7754,38.8336,38.7535,38.7972,32947.0
2018-04-20 12:30:00,53.32,53.37,53.24,53.25,15524.0,38.7826,38.819,38.7245,38.7317,15524.0
2018-04-20 12:40:00,53.27,53.31,53.23,53.25,11216.0,38.7463,38.7754,38.7172,38.7317,11216.0
2018-04-20 12:50:00,53.25,53.33,53.23,53.25,13683.0,38.7317,38.7899,38.7172,38.7317,13683.0
2018-04-20 13:00:00,53.25,53.28,53.21,53.24,17719.0,38.7317,38.7535,38.7026,38.7245,17719.0
2018-04-20 13:10:00,53.24,53.35,53.24,53.27,8390.0,38.7245,38.8045,38.7245,38.7463,8390.0
2018-04-20 13:20:00,53.27,53.43,53.23,53.43,17344.0,38.7463,38.8627,38.7172,38.8627,17344.0
2018-04-20 13:30:00,53.43,53.52,53.39,53.52,11339.0,38.8627,38.9281,38.8336,38.9281,11339.0
2018-04-20 13:40:00,53.52,53.53,53.46,53.48,17185.0,38.9281,38.9354,38.8845,38.899,17185.0
2018-04-20 13:50:00,53.48,53.55,53.45,53.47,10934.0,38.899,38.9499,38.8772,38.8917,10934.0
2018-04-20 14:00:00,53.43,53.5,53.4,53.5,12394.0,38.8627,38.9136,38.8408,38.9136,12394.0
2018-04-20 14:10:00,53.48,53.49,53.44,53.45,16211.0,38.899,38.9063,38.8699,38.8772,16211.0
2018-04-20 14:20:00,53.46,53.52,53.42,53.5,30586.0,38.8845,38.9281,38.8554,38.9136,30586.0
2018-04-20 14:30:00,53.5,53.53,53.34,53.37,48910.0,38.9136,38.9354,38.7972,38.819,48910.0
2018-04-20 14:40:00,53.38,53.43,53.37,53.39,12558.0,38.8263,38.8627,38.819,38.8336,12558.0
2018-04-20 14:50:00,53.38,53.45,53.36,53.41,17652.0,38.8263,38.8772,38.8117,38.8481,17652.0
2018-04-20 15:00:00,53.42,53.42,53.23,53.24,28046.0,38.8554,38.8554,38.7172,38.7245,28046.0
2018-04-20 15:10:00,53.25,53.3,53.24,53.25,23158.0,38.7317,38.7681,38.7245,38.7317,23158.0
2018-04-20 15:20:00,53.25,53.36,53.24,53.35,71371.0,38.7317,38.8117,38.7245,38.8045,71371.0
2018-04-20 15:30:00,53.35,53.43,53.32,53.41,39912.0,38.8045,38.8627,38.7826,38.8481,39912.0
2018-04-20 15:40:00,53.41,53.44,53.33,53.37,54133.0,38.8481,38.8699,38.7899,38.819,54133.0
2018-04-20 15:50:00,53.37,53.44,53.31,53.42,185094.0,38.819,38.8699,38.7754,38.8554,185094.0
2018-04-23 09:30:00,53.5,53.59,53.39,53.57,31088.0,38.9136,38.979,38.8336,38.9645,31088.0
2018-04-23 09:40:00,53.52,53.58,53.4,53.44,18554.0,38.9281,38.9718,38.8408,38.8699,18554.0
2018-04-23 09:50:00,53.45,53.54,53.41,53.52,29279.0,38.8772,38.9427,38.8481,38.9281,29279.0
2018-04-23 10:00:00,53.57,53.65,53.53,53.59,25510.0,38.9645,39.0227,38.9354,38.979,25510.0
2018-04-23 10:10:00,53.62,53.67,53.55,53.61,20283.0,39.0008,39.0372,38.9499,38.9936,20283.0
2018-04-23 10:20:00,53.6,53.64,53.52,53.54,25079.0,38.9863,39.0154,38.9281,38.9427,25079.0
2018-04-23 10:30:00,53.55,53.58,53.47,53.54,21032.0,38.9499,38.9718,38.8917,38.9427,21032.0
2018-04-23 10:40:00,53.53,53.62,53.49,53.59,31795.0,38.9354,39.0008,38.9063,38.979,31795.0
2018-04-23 10:50:00,53.59,53.62,53.55,53.58,22144.0,38.979,39.0008,38.9499,38.9718,22144.0
2018-04-23 11:00:00,53.58,53.74,53.57,53.72,25013.0,38.9718,39.0881,38.9645,39.0736,25013.0
2018-04-23 11:10:00,53.71,53.79,53.65,53.65,20919.0,39.0663,39.1245,39.0227,39.0227,20919.0
2018-04-23 11:20:00,53.65,53.68,53.61,53.68,25973.0,39.0227,39.0445,38.9936,39.0445,25973.0
2018-04-23 11:30:00,53.69,53.69,53.57,53.58,41875.0,39.0518,39.0518,38.9645,38.9718,41875.0
2018-04-23 11:40:00,53.57,53.65,53.55,53.55,23039.0,38.9645,39.0227,38.9499,38.9499,23039.0
2018-04-23 11:50:00,53.55,53.64,53.54,53.62,42401.0,38.9499,39.0154,38.9427,39.0008,42401.0
2018-04-23 12:00:00,53.61,53.63,53.55,53.57,33602.0,38.9936,39.0081,38.9499,38.9645,33602.0
2018-04-23 12:10:00,53.57,53.61,53.5,53.51,21962.0,38.9645,38.9936,38.9136,38.9208,21962.0
2018-04-23 12:20:00,53.51,53.59,53.51,53.55,18926.0,38.9208,38.979,38.9208,38.9499,18926.0
2018-04-23 12:30:00,53.52,53.55,53.44,53.53,14896.0,38.9281,38.9499,38.8699,38.9354,14896.0
2018-04-23 12:40:00,53.53,53.59,53.47,53.53,50414.0,38.9354,38.979,38.8917,38.9354,50414.0
2018-04-23 12:50:00,53.55,53.56,53.48,53.53,15392.0,38.9499,38.9572,38.899,38.9354,15392.0
2018-04-23 13:00:00,53.53,53.54,53.47,53.49,10878.0,38.9354,38.9427,38.8917,38.9063,10878.0
2018-04-23 13:10:00,53.49,53.54,53.47,53.51,13157.0,38.9063,38.9427,38.8917,38.9208,13157.0
2018-04-23 13:20:00,53.5,53.53,53.47,53.51,12400.0,38.9136,38.9354,38.8917,38.9208,12400.0
2018-04-23 13:30:00,53.52,53.58,53.51,53.57,10725.0,38.9281,38.9718,38.9208,38.9645,10725.0
2018-04-23 13:40:00,53.54,53.59,53.53,53.58,17548.0,38.9427,38.979,38.9354,38.9718,17548.0
2018-04-23 13:50:00,53.59,53.59,53.55,53.55,30625.0,38.979,38.979,38.9499,38.9499,30625.0
2018-04-23 14:00:00,53.55,53.58,53.4,53.41,13857.0,38.9499,38.9718,38.8408,38.8481,13857.0
2018-04-23 14:10:00,53.41,53.54,53.39,53.52,123136.0,38.8481,38.9427,38.8336,38.9281,123136.0
2018-04-23 14:20:00,53.51,53.53,53.45,53.5,49966.0,38.9208,38.9354,38.8772,38.9136,49966.0
2018-04-23 14:30:00,53.48,53.57,53.46,53.56,49899.0,38.899,38.9645,38.8845,38.9572,49899.0
2018-04-23 14:40:00,53.56,53.64,53.56,53.61,68923.0,38.9572,39.0154,38.9572,38.9936,68923.0
2018-04-23 14:50:00,53.62,53.62,53.51,53.6,101672.0,39.0008,39.0008,38.9208,38.9863,101672.0
2018-04-23 15:00:00,53.59,53.78,53.57,53.71,75932.0,38.979,39.1172,38.9645,39.0663,75932.0
2018-04-23 15:10:00,53.71,53.82,53.7,53.78,102116.0,39.0663,39.1463,39.059,39.1172,102116.0
2018-04-23 15:20:00,53.78,53.85,53.77,53.85,39125.0,39.1172,39.1681,39.11,39.1681,39125.0
2018-04-23 15:30:00,53.84,53.86,53.73,53.75,65133.0,39.1609,39.1754,39.0809,39.0954,65133.0
2018-04-23 15:40:00,53.74,53.76,53.69,53.7,85150.0,39.0881,39.1027,39.0518,39.059,85150.0
2018-04-23 15:50:00,53.69,53.73,53.65,53.72,227590.0,39.0518,39.0809,39.0227,39.0736,227590.0
2018-04-24 09:30:00,53.99,53.99,53.62,53.69,61570.0,39.27,39.27,39.0008,39.0518,61570.0
2018-04-24 09:40:00,53.7,53.94,53.65,53.79,44556.0,39.059,39.2336,39.0227,39.1245,44556.0
2018-04-24 09:50:00,53.8,53.84,53.77,53.79,40352.0,39.1318,39.1609,39.11,39.1245,40352.0
2018-04-24 10:00:00,53.79,54.06,53.65,53.82,82522.0,39.1245,39.3209,39.0227,39.1463,82522.0
2018-04-24 10:10:00,53.83,53.89,53.67,53.73,36084.0,39.1536,39.1972,39.0372,39.0809,36084.0
2018-04-24 10:20:00,53.73,53.79,53.66,53.68,43004.0,39.0809,39.1245,39.0299,39.0445,43004.0
2018-04-24 10:30:00,53.68,53.74,53.64,53.69,45410.0,39.0445,39.0881,39.0154,39.0518,45410.0
2018-04-24 10:40:00,53.68,53.73,53.55,53.7,57092.0,39.0445,39.0809,38.9499,39.059,57092.0
2018-04-24 10:50:00,53.69,53.7,53.46,53.46,29426.0,39.0518,39.059,38.8845,38.8845,29426.0
2018-04-24 11:00:00,53.46,53.62,53.44,53.56,45562.0,38.8845,39.0008,38.8699,38.9572,45562.0
2018-04-24 11:10:00,53.56,53.62,53.55,53.6,54438.0,38.9572,39.0008,38.9499,38.9863,54438.0
2018-04-24 11:20:00,53.61,53.69,53.56,53.65,27860.0,38.9936,39.0518,38.9572,39.0227,27860.0
2018-04-24 11:30:00,53.65,53.69,53.55,53.59,32921.0,39.0227,39.0518,38.9499,38.979,32921.0
2018-04-24 11:40:00,53.61,53.72,53.61,53.66,34675.0,38.9936,39.0736,38.9936,39.0299,34675.0
2018-04-24 11:50:00,53.66,53.7,53.6,53.6,48916.0,39.0299,39.059,38.9863,38.9863,48916.0
2018-04-24 12:00:00,53.6,53.61,53.45,53.45,65841.0,38.9863,38.9936,38.8772,38.8772,65841.0
2018-04-24 12:10:00,53.45,53.49,53.3,53.35,38351.0,38.8772,38.9063,38.7681,38.8045,38351.0
2018-04-24 12:20:00,53.34,53.44,53.33,53.43,36313.0,38.7972,38.8699,38.7899,38.8627,36313.0
2018-04-24 12:30:00,53.43,53.44,53.3,53.36,45493.0,38.8627,38.8699,38.7681,38.8117,45493.0
2018-04-24 12:40:00,53.34,53.43,53.29,53.43,64869.0,38.7972,38.8627,38.7608,38.8627,64869.0
2018-04-24 12:50:00,53.44,53.45,53.26,53.26,44160.0,38.8699,38.8772,38.739,38.739,44160.0
2018-04-24 13:00:00,53.25,53.32,53.22,53.3,61681.0,38.7317,38.7826,38.7099,38.7681,61681.0
2018-04-24 13:10:00,53.29,53.33,53.2,53.21,46031.0,38.7608,38.7899,38.6954,38.7026,46031.0
2018-04-24 13:20:00,53.21,53.24,53.05,53.05,24193.0,38.7026,38.7245,38.5863,38.5863,24193.0
2018-04-24 13:30:00,53.05,53.07,52.89,52.91,63002.0,38.5863,38.6008,38.4699,38.4844,63002.0
2018-04-24 13:40:00,52.9,52.95,52.81,52.89,53332.0,38.4772,38.5135,38.4117,38.4699,53332.0
2018-04-24 13:50:00,52.89,52.89,52.64,52.73,50247.0,38.4699,38.4699,38.288,38.3535,50247.0
2018-04-24 14:00:00,52.74,52.74,52.57,52.68,34528.0,38.3608,38.3608,38.2371,38.3171,34528.0
2018-04-24 14:10:00,52.68,52.85,52.68,52.73,43455.0,38.3171,38.4408,38.3171,38.3535,43455.0
2018-04-24 14:20:00,52.73,52.78,52.59,52.59,40807.0,38.3535,38.3899,38.2517,38.2517,40807.0
2018-04-24 14:30:00,52.6,52.62,52.45,52.48,55814.0,38.2589,38.2735,38.1498,38.1717,55814.0
2018-04-24 14:40:00,52.48,52.65,52.48,52.61,45812.0,38.1717,38.2953,38.1717,38.2662,45812.0
2018-04-24 14:50:00,52.62,52.67,52.53,52.58,61732.0,38.2735,38.3099,38.208,38.2444,61732.0
2018-04-24 15:00:00,52.59,52.82,52.59,52.75,96428.0,38.2517,38.419,38.2517,38.368,96428.0
2018-04-24 15:10:00,52.75,52.81,52.65,52.71,93441.0,38.368,38.4117,38.2953,38.339,93441.0
2018-04-24 15:20:00,52.71,52.85,52.69,52.84,91456.0,38.339,38.4408,38.3244,38.4335,91456.0
2018-04-24 15:30:00,52.84,52.85,52.64,52.66,86853.0,38.4335,38.4408,38.288,38.3026,86853.0
2018-04-24 15:40:00,52.66,52.72,52.54,52.66,223897.0,38.3026,38.3462,38.2153,38.3026,223897.0
2018-04-24 15:50:00,52.66,52.79,52.65,52.76,414850.0,38.3026,38.3971,38.2953,38.3753,414850.0
2018-04-25 09:30:00,52.71,52.84,52.68,52.68,43257.0,38.339,38.4335,38.3171,38.3171,43257.0
2018-04-25 09:40:00,52.68,52.73,52.18,52.19,62463.0,38.3171,38.3535,37.9535,37.9607,62463.0
2018-04-25 09:50:00,52.18,52.25,52.01,52.07,49594.0,37.9535,38.0044,37.8298,37.8734,49594.0
2018-04-25 10:00:00,52.06,52.41,52.03,52.35,64659.0,37.8662,38.1207,37.8444,38.0771,64659.0
2018-04-25 10:10:00,52.34,52.7,52.34,52.62,67407.0,38.0698,38.3317,38.0698,38.2735,67407.0
2018-04-25 10:20:00,52.57,52.76,52.56,52.67,34516.0,38.2371,38.3753,38.2299,38.3099,34516.0
2018-04-25 10:30:00,52.69,52.79,52.65,52.7,22642.0,38.3244,38.3971,38.2953,38.3317,22642.0
2018-04-25 10:40:00,52.71,52.97,52.69,52.96,73850.0,38.339,38.5281,38.3244,38.5208,73850.0
2018-04-25 10:50:00,52.96,53.0,52.82,52.85,98590.0,38.5208,38.5499,38.419,38.4408,98590.0
2018-04-25 11:00:00,52.83,52.92,52.83,52.87,36945.0,38.4262,38.4917,38.4262,38.4553,36945.0
2018-04-25 11:10:00,52.88,53.05,52.88,52.9,36419.0,38.4626,38.5863,38.4626,38.4772,36419.0
2018-04-25 11:20:00,52.89,53.19,52.88,53.15,36353.0,38.4699,38.6881,38.4626,38.659,36353.0
2018-04-25 11:30:00,53.17,53.2,53.03,53.04,30378.0,38.6735,38.6954,38.5717,38.579,30378.0
2018-04-25 11:40:00,53.04,53.1,52.92,52.92,31301.0,38.579,38.6226,38.4917,38.4917,31301.0
2018-04-25 11:50:00,52.91,52.96,52.83,52.88,30228.0,38.4844,38.5208,38.4262,38.4626,30228.0
2018-04-25 12:00:00,52.87,52.98,52.85,52.98,24423.0,38.4553,38.5353,38.4408,38.5353,24423.0
2018-04-25 12:10:00,52.98,53.06,52.94,53.04,14366.0,38.5353,38.5935,38.5062,38.579,14366.0
2018-04-25 12:20:00,53.04,53.25,52.96,53.21,84585.0,38.579,38.7317,38.5208,38.7026,84585.0
2018-04-25 12:30:00,53.22,53.22,53.06,53.09,48105.0,38.7099,38.7099,38.5935,38.6153,48105.0
2018-04-25 12:40:00,53.07,53.08,52.97,53.0,33976.0,38.6008,38.6081,38.5281,38.5499,33976.0
2018-04-25 12:50:00,53.02,53.06,53.02,53.02,21111.0,38.5644,38.5935,38.5644,38.5644,21111.0
2018-04-25 13:00:00,53.03,53.19,53.0,53.12,82055.0,38.5717,38.6881,38.5499,38.6372,82055.0
2018-04-25 13:10:00,53.12,53.13,52.99,53.06,14800.0,38.6372,38.6444,38.5426,38.5935,14800.0
2018-04-25 13:20:00,53.05,53.07,52.96,53.02,59925.0,38.5863,38.6008,38.5208,38.5644,59925.0
2018-04-25 13:30:00,53.02,53.12,53.01,53.05,50407.0,38.5644,38.6372,38.5572,38.5863,50407.0
2018-04-25 13:40:00,53.05,53.06,52.9,52.94,26892.0,38.5863,38.5935,38.4772,38.5062,26892.0
2018-04-25 13:50:00,52.95,53.09,52.93,53.08,156814.0,38.5135,38.6153,38.499,38.6081,156814.0
2018-04-25 14:00:00,53.1,53.15,53.02,53.11,35086.0,38.6226,38.659,38.5644,38.6299,35086.0
2018-04-25 14:10:00,53.13,53.15,53.06,53.12,21560.0,38.6444,38.659,38.5935,38.6372,21560.0
2018-04-25 14:20:00,53.12,53.36,53.1,53.33,35348.0,38.6372,38.8117,38.6226,38.7899,35348.0
2018-04-25 14:30:00,53.33,53.33,53.22,53.27,29477.0,38.7899,38.7899,38.7099,38.7463,29477.0
2018-04-25 14:40:00,53.28,53.49,53.27,53.46,31820.0,38.7535,38.9063,38.7463,38.8845,31820.0
2018-04-25 14:50:00,53.45,53.69,53.37,53.69,59823.0,38.8772,39.0518,38.819,39.0518,59823.0
2018-04-25 15:00:00,53.7,53.72,53.59,53.68,53712.0,39.059,39.0736,38.979,39.0445,53712.0
2018-04-25 15:10:00,53.68,53.81,53.68,53.73,103434.0,39.0445,39.139,39.0445,39.0809,103434.0
2018-04-25 15:20:00,53.72,53.73,53.51,53.55,53265.0,39.0736,39.0809,38.9208,38.9499,53265.0
2018-04-25 15:30:00,53.55,53.6,53.43,53.43,119340.0,38.9499,38.9863,38.8627,38.8627,119340.0
2018-04-25 15:40:00,53.43,53.47,53.18,53.24,133153.0,38.8627,38.8917,38.6808,38.7245,133153.0
2018-04-25 15:50:00,53.24,53.48,53.22,53.47,246433.0,38.7245,38.899,38.7099,38.8917,246433.0
2018-04-26 09:30:00,53.47,54.14,52.63,53.62,79485.0,38.8917,39.3791,38.2808,39.0008,79485.0
2018-04-26 09:40:00,53.57,53.7,53.38,53.41,92066.0,38.9645,39.059,38.8263,38.8481,92066.0
2018-04-26 09:50:00,53.39,53.54,53.33,53.38,37004.0,38.8336,38.9427,38.7899,38.8263,37004.0
2018-04-26 10:00:00,53.38,53.43,53.2,53.34,34604.0,38.8263,38.8627,38.6954,38.7972,34604.0
2018-04-26 10:10:00,53.35,53.57,53.24,53.25,33673.0,38.8045,38.9645,38.7245,38.7317,33673.0
2018-04-26 10:20:00,53.28,53.46,53.08,53.18,34546.0,38.7535,38.8845,38.6081,38.6808,34546.0
2018-04-26 10:30:00,53.18,53.18,53.02,53.07,50796.0,38.6808,38.6808,38.5644,38.6008,50796.0
2018-04-26 10:40:00,53.07,53.13,53.04,53.05,71345.0,38.6008,38.6444,38.579,38.5863,71345.0
2018-04-26 10:50:00,53.05,53.07,52.87,52.94,72183.0,38.5863,38.6008,38.4553,38.5062,72183.0
2018-04-26 11:00:00,52.93,52.94,52.73,52.73,46574.0,38.499,38.5062,38.3535,38.3535,46574.0
2018-04-26 11:10:00,52.73,52.77,52.36,52.36,55784.0,38.3535,38.3826,38.0844,38.0844,55784.0
2018-04-26 11:20:00,52.35,52.42,52.27,52.27,40859.0,38.0771,38.128,38.0189,38.0189,40859.0
2018-04-26 11:30:00,52.26,52.27,52.03,52.08,47792.0,38.0116,38.0189,37.8444,37.8807,47792.0
2018-04-26 11:40:00,52.07,52.08,51.94,52.01,82178.0,37.8734,37.8807,37.7789,37.8298,82178.0
2018-04-26 11:50:00,52.01,52.04,51.83,52.04,47586.0,37.8298,37.8516,37.6989,37.8516,47586.0
2018-04-26 12:00:00,52.05,52.15,52.04,52.13,39313.0,37.8589,37.9316,37.8516,37.9171,39313.0
2018-04-26 12:10:00,52.13,52.23,52.12,52.23,21700.0,37.9171,37.9898,37.9098,37.9898,21700.0
2018-04-26 12:20:00,52.24,52.35,52.19,52.22,61818.0,37.9971,38.0771,37.9607,37.9825,61818.0
2018-04-26 12:30:00,52.23,52.25,52.21,52.24,13912.0,37.9898,38.0044,37.9753,37.9971,13912.0
2018-04-26 12:40:00,52.23,52.42,52.21,52.41,43962.0,37.9898,38.128,37.9753,38.1207,43962.0
2018-04-26 12:50:00,52.41,52.54,52.41,52.51,13233.0,38.1207,38.2153,38.1207,38.1935,13233.0
2018-04-26 13:00:00,52.52,52.59,52.52,52.58,16123.0,38.2008,38.2517,38.2008,38.2444,16123.0
2018-04-26 13:10:00,52.59,52.69,52.57,52.65,15769.0,38.2517,38.3244,38.2371,38.2953,15769.0
2018-04-26 13:20:00,52.65,52.71,52.61,52.63,17625.0,38.2953,38.339,38.2662,38.2808,17625.0
2018-04-26 13:30:00,52.62,52.64,52.55,52.61,24939.0,38.2735,38.288,38.2226,38.2662,24939.0
2018-04-26 13:40:00,52.62,52.69,52.58,52.68,16772.0,38.2735,38.3244,38.2444,38.3171,16772.0
2018-04-26 13:50:00,52.67,52.68,52.6,52.63,14592.0,38.3099,38.3171,38.2589,38.2808,14592.0
2018-04-26 14:00:00,52.63,52.66,52.59,52.63,16001.0,38.2808,38.3026,38.2517,38.2808,16001.0
2018-04-26 14:10:00,52.63,52.67,52.58,52.64,19150.0,38.2808,38.3099,38.2444,38.288,19150.0
2018-04-26 14:20:00,52.63,52.64,52.57,52.59,15295.0,38.2808,38.288,38.2371,38.2517,15295.0
2018-04-26 14:30:00,52.59,52.65,52.55,52.65,24784.0,38.2517,38.2953,38.2226,38.2953,24784.0
2018-04-26 14:40:00,52.65,52.74,52.64,52.7,36185.0,38.2953,38.3608,38.288,38.3317,36185.0
2018-04-26 14:50:00,52.69,52.75,52.69,52.75,34536.0,38.3244,38.368,38.3244,38.368,34536.0
2018-04-26 15:00:00,52.74,52.79,52.72,52.77,37566.0,38.3608,38.3971,38.3462,38.3826,37566.0
2018-04-26 15:10:00,52.76,52.81,52.69,52.69,35779.0,38.3753,38.4117,38.3244,38.3244,35779.0
2018-04-26 15:20:00,52.69,52.7,52.41,52.44,81117.0,38.3244,38.3317,38.1207,38.1426,81117.0
2018-04-26 15:30:00,52.44,52.48,52.33,52.36,125922.0,38.1426,38.1717,38.0626,38.0844,125922.0
2018-04-26 15:40:00,52.37,52.41,52.26,52.33,207219.0,38.0917,38.1207,38.0116,38.0626,207219.0
2018-04-26 15:50:00,52.33,52.48,52.3,52.4,305905.0,38.0626,38.1717,38.0407,38.1135,305905.0
2018-04-27 09:30:00,52.57,53.16,52.43,52.95,104780.0,38.2371,38.6663,38.1353,38.5135,104780.0
2018-04-27 09:40:00,52.97,53.42,52.92,53.21,75468.0,38.5281,38.8554,38.4917,38.7026,75468.0
2018-04-27 09:50:00,53.2,53.2,52.81,52.94,51781.0,38.6954,38.6954,38.4117,38.5062,51781.0
2018-04-27 10:00:00,52.96,52.96,52.6,52.81,51381.0,38.5208,38.5208,38.2589,38.4117,51381.0
2018-04-27 10:10:00,52.8,52.97,52.71,52.89,102333.0,38.4044,38.5281,38.339,38.4699,102333.0
2018-04-27 10:20:00,52.87,53.03,52.76,52.85,87440.0,38.4553,38.5717,38.3753,38.4408,87440.0
2018-04-27 10:30:00,52.84,52.91,52.71,52.72,41418.0,38.4335,38.4844,38.339,38.3462,41418.0
2018-04-27 10:40:00,52.72,52.9,52.69,52.84,38458.0,38.3462,38.4772,38.3244,38.4335,38458.0
2018-04-27 10:50:00,52.82,52.84,52.67,52.8,37827.0,38.419,38.4335,38.3099,38.4044,37827.0
2018-04-27 11:00:00,52.79,52.98,52.77,52.86,44003.0,38.3971,38.5353,38.3826,38.4481,44003.0
2018-04-27 11:10:00,52.86,52.93,52.77,52.77,42545.0,38.4481,38.499,38.3826,38.3826,42545.0
2018-04-27 11:20:00,52.77,52.83,52.71,52.73,48265.0,38.3826,38.4262,38.339,38.3535,48265.0
2018-04-27 11:30:00,52.73,52.89,52.7,52.77,33300.0,38.3535,38.4699,38.3317,38.3826,33300.0
2018-04-27 11:40:00,52.76,52.76,52.59,52.6,35816.0,38.3753,38.3753,38.2517,38.2589,35816.0
2018-04-27 11:50:00,52.6,52.61,52.5,52.52,34425.0,38.2589,38.2662,38.1862,38.2008,34425.0
2018-04-27 12:00:00,52.52,52.58,52.51,52.53,29598.0,38.2008,38.2444,38.1935,38.208,29598.0
2018-04-27 12:10:00,52.53,52.57,52.5,52.57,34831.0,38.208,38.2371,38.1862,38.2371,34831.0
2018-04-27 12:20:00,52.57,52.74,52.56,52.71,25179.0,38.2371,38.3608,38.2299,38.339,25179.0
2018-04-27 12:30:00,52.71,52.76,52.65,52.75,23846.0,38.339,38.3753,38.2953,38.368,23846.0
2018-04-27 12:40:00,52.74,52.88,52.74,52.85,26056.0,38.3608,38.4626,38.3608,38.4408,26056.0
2018-04-27 12:50:00,52.86,52.87,52.73,52.75,53922.0,38.4481,38.4553,38.3535,38.368,53922.0
2018-04-27 13:00:00,52.76,52.87,52.75,52.86,29279.0,38.3753,38.4553,38.368,38.4481,29279.0
2018-04-27 13:10:00,52.86,52.94,52.82,52.93,26756.0,38.4481,38.5062,38.419,38.499,26756.0
2018-04-27 13:20:00,52.93,52.97,52.9,52.96,28830.0,38.499,38.5281,38.4772,38.5208,28830.0
2018-04-27 13:30:00,52.96,52.97,52.92,52.97,21332.0,38.5208,38.5281,38.4917,38.5281,21332.0
2018-04-27 13:40:00,52.97,52.97,52.88,52.88,28278.0,38.5281,38.5281,38.4626,38.4626,28278.0
2018-04-27 13:50:00,52.87,52.89,52.77,52.78,26714.0,38.4553,38.4699,38.3826,38.3899,26714.0
2018-04-27 14:00:00,52.79,52.8,52.69,52.71,32571.0,38.3971,38.4044,38.3244,38.339,32571.0
2018-04-27 14:10:00,52.71,52.74,52.64,52.67,37792.0,38.339,38.3608,38.288,38.3099,37792.0
2018-04-27 14:20:00,52.67,52.72,52.6,52.72,34954.0,38.3099,38.3462,38.2589,38.3462,34954.0
2018-04-27 14:30:00,52.71,52.76,52.7,52.7,29659.0,38.339,38.3753,38.3317,38.3317,29659.0
2018-04-27 14:40:00,52.71,52.71,52.59,52.61,34124.0,38.339,38.339,38.2517,38.2662,34124.0
2018-04-27 14:50:00,52.6,52.65,52.57,52.63,33156.0,38.2589,38.2953,38.2371,38.2808,33156.0
2018-04-27 15:00:00,52.63,52.69,52.62,52.65,63253.0,38.2808,38.3244,38.2735,38.2953,63253.0
2018-04-27 15:10:00,52.64,52.67,52.55,52.55,45300.0,38.288,38.3099,38.2226,38.2226,45300.0
2018-04-27 15:20:00,52.55,52.55,52.46,52.49,49006.0,38.2226,38.2226,38.1571,38.1789,49006.0
2018-04-27 15:30:00,52.49,52.51,52.45,52.51,55493.0,38.1789,38.1935,38.1498,38.1935,55493.0
2018-04-27 15:40:00,52.5,52.66,52.5,52.6,110380.0,38.1862,38.3026,38.1862,38.2589,110380.0
2018-04-27 15:50:00,52.6,52.61,52.55,52.57,260710.0,38.2589,38.2662,38.2226,38.2371,260710.0
2018-04-30 09:30:00,52.6,52.76,52.55,52.57,67529.0,38.2589,38.3753,38.2226,38.2371,67529.0
2018-04-30 09:40:00,52.58,52.63,52.4,52.45,39438.0,38.2444,38.2808,38.1135,38.1498,39438.0
2018-04-30 09:50:00,52.46,52.47,52.15,52.2,46500.0,38.1571,38.1644,37.9316,37.968,46500.0
2018-04-30 10:00:00,52.19,52.2,52.02,52.19,50401.0,37.9607,37.968,37.8371,37.9607,50401.0
2018-04-30 10:10:00,52.18,52.21,52.0,52.0,32277.0,37.9535,37.9753,37.8225,37.8225,32277.0
2018-04-30 10:20:00,52.0,52.06,51.78,51.9,59450.0,37.8225,37.8662,37.6625,37.7498,59450.0
2018-04-30 10:30:00,51.88,52.0,51.88,51.97,28635.0,37.7352,37.8225,37.7352,37.8007,28635.0
2018-04-30 10:40:00,51.96,52.03,51.95,51.99,25769.0,37.7934,37.8444,37.7862,37.8153,25769.0
2018-04-30 10:50:00,51.98,51.99,51.92,51.96,26657.0,37.808,37.8153,37.7643,37.7934,26657.0
2018-04-30 11:00:00,51.95,51.97,51.88,51.92,33598.0,37.7862,37.8007,37.7352,37.7643,33598.0
2018-04-30 11:10:00,51.91,51.98,51.82,51.97,37111.0,37.7571,37.808,37.6916,37.8007,37111.0
2018-04-30 11:20:00,51.96,51.97,51.88,51.91,32443.0,37.7934,37.8007,37.7352,37.7571,32443.0
2018-04-30 11:30:00,51.91,51.95,51.87,51.89,45021.0,37.7571,37.7862,37.728,37.7425,45021.0
2018-04-30 11:40:00,51.9,51.9,51.7,51.72,51652.0,37.7498,37.7498,37.6043,37.6189,51652.0
2018-04-30 11:50:00,51.73,51.78,51.7,51.76,25221.0,37.6261,37.6625,37.6043,37.648,25221.0
2018-04-30 12:00:00,51.75,51.82,51.73,51.77,46481.0,37.6407,37.6916,37.6261,37.6552,46481.0
2018-04-30 12:10:00,51.77,51.81,51.74,51.75,26600.0,37.6552,37.6843,37.6334,37.6407,26600.0
2018-04-30 12:20:00,51.76,51.8,51.76,51.78,20210.0,37.648,37.6771,37.648,37.6625,20210.0
2018-04-30 12:30:00,51.79,51.8,51.74,51.77,28484.0,37.6698,37.6771,37.6334,37.6552,28484.0
2018-04-30 12:40:00,51.78,51.82,51.72,51.75,25170.0,37.6625,37.6916,37.6189,37.6407,25170.0
2018-04-30 12:50:00,51.75,51.79,51.67,51.79,27118.0,37.6407,37.6698,37.5825,37.6698,27118.0
2018-04-30 13:00:00,51.8,51.81,51.66,51.67,29469.0,37.6771,37.6843,37.5752,37.5825,29469.0
2018-04-30 13:10:00,51.67,51.71,51.63,51.66,21155.0,37.5825,37.6116,37.5534,37.5752,21155.0
2018-04-30 13:20:00,51.66,51.66,51.57,51.66,42056.0,37.5752,37.5752,37.5098,37.5752,42056.0
2018-04-30 13:30:00,51.66,51.72,51.61,51.72,36250.0,37.5752,37.6189,37.5389,37.6189,36250.0
2018-04-30 13:40:00,51.72,51.84,51.72,51.74,33708.0,37.6189,37.7062,37.6189,37.6334,33708.0
2018-04-30 13:50:00,51.73,51.79,51.73,51.78,33331.0,37.6261,37.6698,37.6261,37.6625,33331.0
2018-04-30 14:00:00,51.79,51.79,51.62,51.64,46524.0,37.6698,37.6698,37.5461,37.5607,46524.0
2018-04-30 14:10:00,51.64,51.7,51.58,51.61,29941.0,37.5607,37.6043,37.517,37.5389,29941.0
2018-04-30 14:20:00,51.61,51.72,51.6,51.65,45482.0,37.5389,37.6189,37.5316,37.568,45482.0
2018-04-30 14:30:00,51.64,51.69,51.6,51.63,54210.0,37.5607,37.5971,37.5316,37.5534,54210.0
2018-04-30 14:40:00,51.62,51.66,51.56,51.6,35349.0,37.5461,37.5752,37.5025,37.5316,35349.0
2018-04-30 14:50:00,51.6,51.64,51.57,51.59,38083.0,37.5316,37.5607,37.5098,37.5243,38083.0
2018-04-30 15:00:00,51.59,51.61,51.53,51.54,57356.0,37.5243,37.5389,37.4807,37.4879,57356.0
2018-04-30 15:10:00,51.54,51.63,51.54,51.58,45109.0,37.4879,37.5534,37.4879,37.517,45109.0
2018-04-30 15:20:00,51.59,51.6,51.47,51.48,63540.0,37.5243,37.5316,37.437,37.4443,63540.0
2018-04-30 15:30:00,51.48,51.74,51.48,51.71,98886.0,37.4443,37.6334,37.4443,37.6116,98886.0
2018-04-30 15:40:00,51.72,51.82,51.7,51.76,105236.0,37.6189,37.6916,37.6043,37.648,105236.0
2018-04-30 15:50:00,51.75,51.75,51.56,51.58,273415.0,37.6407,37.6407,37.5025,37.517,273415.0
2018-05-01 09:30:00,51.43,51.48,51.03,51.03,88388.0,37.4079,37.4443,37.117,37.117,88388.0
2018-05-01 09:40:00,51.05,51.06,50.73,50.97,118133.0,37.1315,37.1388,36.8988,37.0734,118133.0
2018-05-01 09:50:00,50.95,50.98,50.82,50.86,40712.0,37.0588,37.0806,36.9643,36.9933,40712.0
2018-05-01 10:00:00,50.87,50.89,50.61,50.66,49706.0,37.0006,37.0152,36.8115,36.8479,49706.0
2018-05-01 10:10:00,50.63,50.66,50.3,50.41,384364.0,36.8261,36.8479,36.586,36.666,384364.0
2018-05-01 10:20:00,50.41,50.43,50.27,50.33,94876.0,36.666,36.6806,36.5642,36.6078,94876.0
2018-05-01 10:30:00,50.32,50.43,50.27,50.41,73436.0,36.6006,36.6806,36.5642,36.666,73436.0
2018-05-01 10:40:00,50.41,50.48,50.25,50.25,77210.0,36.666,36.7169,36.5497,36.5497,77210.0
2018-05-01 10:50:00,50.25,50.34,50.21,50.3,54984.0,36.5497,36.6151,36.5206,36.586,54984.0
2018-05-01 11:00:00,50.29,50.35,50.22,50.27,55409.0,36.5788,36.6224,36.5278,36.5642,55409.0
2018-05-01 11:10:00,50.27,50.36,50.27,50.3,59003.0,36.5642,36.6297,36.5642,36.586,59003.0
2018-05-01 11:20:00,50.31,50.45,50.31,50.39,53940.0,36.5933,36.6951,36.5933,36.6515,53940.0
2018-05-01 11:30:00,50.39,50.59,50.39,50.52,74004.0,36.6515,36.797,36.6515,36.746,74004.0
2018-05-01 11:40:00,50.52,50.54,50.43,50.47,58653.0,36.746,36.7606,36.6806,36.7097,58653.0
2018-05-01 11:50:00,50.48,50.62,50.48,50.6,43602.0,36.7169,36.8188,36.7169,36.8042,43602.0
2018-05-01 12:00:00,50.6,50.7,50.59,50.67,25836.0,36.8042,36.877,36.797,36.8551,25836.0
2018-05-01 12:10:00,50.67,50.74,50.58,50.64,46009.0,36.8551,36.9061,36.7897,36.8333,46009.0
2018-05-01 12:20:00,50.63,50.63,50.5,50.58,24521.0,36.8261,36.8261,36.7315,36.7897,24521.0
2018-05-01 12:30:00,50.58,50.59,50.5,50.5,44323.0,36.7897,36.797,36.7315,36.7315,44323.0
2018-05-01 12:40:00,50.51,50.56,50.46,50.46,24137.0,36.7388,36.7751,36.7024,36.7024,24137.0
2018-05-01 12:50:00,50.46,50.5,50.44,50.45,17356.0,36.7024,36.7315,36.6879,36.6951,17356.0
2018-05-01 13:00:00,50.46,50.47,50.32,50.36,27363.0,36.7024,36.7097,36.6006,36.6297,27363.0
2018-05-01 13:10:00,50.37,50.39,50.3,50.36,20934.0,36.6369,36.6515,36.586,36.6297,20934.0
2018-05-01 13:20:00,50.36,50.37,50.3,50.33,24222.0,36.6297,36.6369,36.586,36.6078,24222.0
2018-05-01 13:30:00,50.34,50.56,50.32,50.53,24516.0,36.6151,36.7751,36.6006,36.7533,24516.0
2018-05-01 13:40:00,50.53,50.77,50.53,50.72,31054.0,36.7533,36.9279,36.7533,36.8915,31054.0
2018-05-01 13:50:00,50.73,50.87,50.72,50.84,39774.0,36.8988,37.0006,36.8915,36.9788,39774.0
2018-05-01 14:00:00,50.86,50.94,50.83,50.85,32822.0,36.9933,37.0515,36.9715,36.9861,32822.0
2018-05-01 14:10:00,50.86,50.98,50.85,50.92,37751.0,36.9933,37.0806,36.9861,37.037,37751.0
2018-05-01 14:20:00,50.92,50.99,50.85,50.85,55088.0,37.037,37.0879,36.9861,36.9861,55088.0
2018-05-01 14:30:00,50.85,50.93,50.82,50.86,73008.0,36.9861,37.0443,36.9643,36.9933,73008.0
2018-05-01 14:40:00,50.85,51.0,50.8,50.95,36933.0,36.9861,37.0952,36.9497,37.0588,36933.0
2018-05-01 14:50:00,50.96,51.05,50.94,51.02,34130.0,37.0661,37.1315,37.0515,37.1097,34130.0
2018-05-01 15:00:00,51.03,51.1,50.99,51.08,38876.0,37.117,37.1679,37.0879,37.1534,38876.0
2018-05-01 15:10:00,51.09,51.09,50.92,50.95,52257.0,37.1606,37.1606,37.037,37.0588,52257.0
2018-05-01 15:20:00,50.95,50.98,50.85,50.86,40781.0,37.0588,37.0806,36.9861,36.9933,40781.0
2018-05-01 15:30:00,50.88,50.94,50.85,50.86,55176.0,37.0079,37.0515,36.9861,36.9933,55176.0
2018-05-01 15:40:00,50.87,51.06,50.86,51.05,70810.0,37.0006,37.1388,36.9933,37.1315,70810.0
2018-05-01 15:50:00,51.05,51.13,51.04,51.09,175522.0,37.1315,37.1897,37.1243,37.1606,175522.0
2018-05-02 09:30:00,51.11,51.21,50.87,50.89,38061.0,37.1752,37.2479,37.0006,37.0152,38061.0
2018-05-02 09:40:00,50.91,50.91,50.7,50.75,38333.0,37.0297,37.0297,36.877,36.9133,38333.0
2018-05-02 09:50:00,50.73,50.74,50.45,50.45,36128.0,36.8988,36.9061,36.6951,36.6951,36128.0
2018-05-02 10:00:00,50.43,50.57,50.38,50.57,39781.0,36.6806,36.7824,36.6442,36.7824,39781.0
2018-05-02 10:10:00,50.56,50.76,50.48,50.64,22463.0,36.7751,36.9206,36.7169,36.8333,22463.0
2018-05-02 10:20:00,50.65,50.71,50.58,50.59,27686.0,36.8406,36.8842,36.7897,36.797,27686.0
2018-05-02 10:30:00,50.59,50.68,50.58,50.68,31332.0,36.797,36.8624,36.7897,36.8624,31332.0
2018-05-02 10:40:00,50.68,50.72,50.6,50.67,23263.0,36.8624,36.8915,36.8042,36.8551,23263.0
2018-05-02 10:50:00,50.67,50.78,50.62,50.77,40273.0,36.8551,36.9352,36.8188,36.9279,40273.0
2018-05-02 11:00:00,50.77,50.86,50.74,50.86,17831.0,36.9279,36.9933,36.9061,36.9933,17831.0
2018-05-02 11:10:00,50.85,50.94,50.79,50.79,24466.0,36.9861,37.0515,36.9424,36.9424,24466.0
2018-05-02 11:20:00,50.8,50.81,50.68,50.69,19520.0,36.9497,36.957,36.8624,36.8697,19520.0
2018-05-02 11:30:00,50.7,50.7,50.61,50.65,37073.0,36.877,36.877,36.8115,36.8406,37073.0
2018-05-02 11:40:00,50.66,50.7,50.56,50.59,37716.0,36.8479,36.877,36.7751,36.797,37716.0
2018-05-02 11:50:00,50.6,50.6,50.52,50.56,19257.0,36.8042,36.8042,36.746,36.7751,19257.0
2018-05-02 12:00:00,50.55,50.57,50.48,50.51,34208.0,36.7679,36.7824,36.7169,36.7388,34208.0
2018-05-02 12:10:00,50.49,50.53,50.44,50.48,24932.0,36.7242,36.7533,36.6879,36.7169,24932.0
2018-05-02 12:20:00,50.48,50.56,50.44,50.44,32567.0,36.7169,36.7751,36.6879,36.6879,32567.0
2018-05-02 12:30:00,50.44,50.47,50.35,50.36,25847.0,36.6879,36.7097,36.6224,36.6297,25847.0
2018-05-02 12:40:00,50.37,50.42,50.37,50.39,32213.0,36.6369,36.6733,36.6369,36.6515,32213.0
2018-05-02 12:50:00,50.38,50.4,50.33,50.4,31605.0,36.6442,36.6588,36.6078,36.6588,31605.0
2018-05-02 13:00:00,50.39,50.4,50.34,50.37,28267.0,36.6515,36.6588,36.6151,36.6369,28267.0
2018-05-02 13:10:00,50.37,50.42,50.34,50.4,88737.0,36.6369,36.6733,36.6151,36.6588,88737.0
2018-05-02 13:20:00,50.4,50.52,50.39,50.4,32991.0,36.6588,36.746,36.6515,36.6588,32991.0
2018-05-02 13:30:00,50.4,50.43,50.33,50.4,23661.0,36.6588,36.6806,36.6078,36.6588,23661.0
2018-05-02 13:40:00,50.39,50.41,50.32,50.38,27342.0,36.6515,36.666,36.6006,36.6442,27342.0
2018-05-02 13:50:00,50.38,50.4,50.35,50.37,26932.0,36.6442,36.6588,36.6224,36.6369,26932.0
2018-05-02 14:00:00,50.38,50.6,50.35,50.57,31036.0,36.6442,36.8042,36.6224,36.7824,31036.0
2018-05-02 14:10:00,50.57,50.58,50.45,50.47,57415.0,36.7824,36.7897,36.6951,36.7097,57415.0
2018-05-02 14:20:00,50.48,50.51,50.43,50.46,42253.0,36.7169,36.7388,36.6806,36.7024,42253.0
2018-05-02 14:30:00,50.46,50.51,50.4,50.42,39443.0,36.7024,36.7388,36.6588,36.6733,39443.0
2018-05-02 14:40:00,50.42,50.45,50.37,50.38,35795.0,36.6733,36.6951,36.6369,36.6442,35795.0
2018-05-02 14:50:00,50.38,50.43,50.32,50.34,35752.0,36.6442,36.6806,36.6006,36.6151,35752.0
2018-05-02 15:00:00,50.36,50.39,50.31,50.38,23250.0,36.6297,36.6515,36.5933,36.6442,23250.0
2018-05-02 15:10:00,50.37,50.37,50.24,50.25,58416.0,36.6369,36.6369,36.5424,36.5497,58416.0
2018-05-02 15:20:00,50.25,50.26,50.11,50.19,53994.0,36.5497,36.5569,36.4478,36.506,53994.0
2018-05-02 15:30:00,50.19,50.2,50.08,50.13,75788.0,36.506,36.5133,36.426,36.4624,75788.0
2018-05-02 15:40:00,50.14,50.16,50.01,50.03,114256.0,36.4696,36.4842,36.3751,36.3896,114256.0
2018-05-02 15:50:00,50.02,50.19,50.0,50.18,352576.0,36.3824,36.506,36.3678,36.4987,352576.0
2018-05-03 09:30:00,50.18,50.44,50.03,50.23,91565.0,36.4987,36.6879,36.3896,36.5351,91565.0
2018-05-03 09:40:00,50.28,50.44,50.22,50.4,35967.0,36.5715,36.6879,36.5278,36.6588,35967.0
2018-05-03 09:50:00,50.4,50.59,50.36,50.38,29696.0,36.6588,36.797,36.6297,36.6442,29696.0
2018-05-03 10:00:00,50.38,50.43,50.23,50.43,41252.0,36.6442,36.6806,36.5351,36.6806,41252.0
2018-05-03 10:10:00,50.45,50.57,50.36,50.53,51229.0,36.6951,36.7824,36.6297,36.7533,51229.0
2018-05-03 10:20:00,50.53,50.56,50.25,50.34,151077.0,36.7533,36.7751,36.5497,36.6151,151077.0
2018-05-03 10:30:00,50.34,50.36,50.19,50.24,81484.0,36.6151,36.6297,36.506,36.5424,81484.0
2018-05-03 10:40:00,50.24,50.36,50.18,50.31,50938.0,36.5424,36.6297,36.4987,36.5933,50938.0
2018-05-03 10:50:00,50.3,50.32,50.16,50.23,53053.0,36.586,36.6006,36.4842,36.5351,53053.0
2018-05-03 11:00:00,50.23,50.32,50.15,50.26,51761.0,36.5351,36.6006,36.4769,36.5569,51761.0
2018-05-03 11:10:00,50.25,50.51,50.25,50.45,103637.0,36.5497,36.7388,36.5497,36.6951,103637.0
2018-05-03 11:20:00,50.46,50.47,50.39,50.41,33289.0,36.7024,36.7097,36.6515,36.666,33289.0
2018-05-03 11:30:00,50.4,50.47,50.33,50.43,81470.0,36.6588,36.7097,36.6078,36.6806,81470.0
2018-05-03 11:40:00,50.44,50.59,50.39,50.53,66560.0,36.6879,36.797,36.6515,36.7533,66560.0
2018-05-03 11:50:00,50.52,50.59,50.5,50.58,62941.0,36.746,36.797,36.7315,36.7897,62941.0
2018-05-03 12:00:00,50.58,50.71,50.58,50.62,51556.0,36.7897,36.8842,36.7897,36.8188,51556.0
2018-05-03 12:10:00,50.61,50.62,50.41,50.42,39012.0,36.8115,36.8188,36.666,36.6733,39012.0
2018-05-03 12:20:00,50.42,50.53,50.34,50.39,75226.0,36.6733,36.7533,36.6151,36.6515,75226.0
2018-05-03 12:30:00,50.38,50.66,50.37,50.64,35000.0,36.6442,36.8479,36.6369,36.8333,35000.0
2018-05-03 12:40:00,50.65,50.86,50.64,50.86,23312.0,36.8406,36.9933,36.8333,36.9933,23312.0
2018-05-03 12:50:00,50.86,51.03,50.81,51.02,28592.0,36.9933,37.117,36.957,37.1097,28592.0
2018-05-03 13:00:00,51.01,51.03,50.84,50.86,30386.0,37.1024,37.117,36.9788,36.9933,30386.0
2018-05-03 13:10:00,50.85,50.97,50.82,50.91,40699.0,36.9861,37.0734,36.9643,37.0297,40699.0
2018-05-03 13:20:00,50.93,50.97,50.8,50.86,22287.0,37.0443,37.0734,36.9497,36.9933,22287.0
2018-05-03 13:30:00,50.87,51.15,50.86,51.15,36610.0,37.0006,37.2043,36.9933,37.2043,36610.0
2018-05-03 13:40:00,51.14,51.18,51.03,51.06,33772.0,37.197,37.2261,37.117,37.1388,33772.0
2018-05-03 13:50:00,51.05,51.06,50.97,50.97,20612.0,37.1315,37.1388,37.0734,37.0734,20612.0
2018-05-03 14:00:00,50.95,51.01,50.9,51.01,42390.0,37.0588,37.1024,37.0224,37.1024,42390.0
2018-05-03 14:10:00,51.01,51.03,50.96,50.98,43522.0,37.1024,37.117,37.0661,37.0806,43522.0
2018-05-03 14:20:00,50.97,51.07,50.96,51.07,40213.0,37.0734,37.1461,37.0661,37.1461,40213.0
2018-05-03 14:30:00,51.07,51.25,51.07,51.2,54943.0,37.1461,37.277,37.1461,37.2406,54943.0
2018-05-03 14:40:00,51.2,51.2,51.07,51.09,47668.0,37.2406,37.2406,37.1461,37.1606,47668.0
2018-05-03 14:50:00,51.1,51.11,51.01,51.05,48919.0,37.1679,37.1752,37.1024,37.1315,48919.0
2018-05-03 15:00:00,51.05,51.15,51.04,51.09,59924.0,37.1315,37.2043,37.1243,37.1606,59924.0
2018-05-03 15:10:00,51.08,51.15,51.07,51.11,61985.0,37.1534,37.2043,37.1461,37.1752,61985.0
2018-05-03 15:20:00,51.11,51.31,51.09,51.28,101607.0,37.1752,37.3207,37.1606,37.2988,101607.0
2018-05-03 15:30:00,51.28,51.29,51.17,51.18,111545.0,37.2988,37.3061,37.2188,37.2261,111545.0
2018-05-03 15:40:00,51.17,51.24,51.11,51.23,167496.0,37.2188,37.2697,37.1752,37.2625,167496.0
2018-05-03 15:50:00,51.23,51.23,51.1,51.18,415539.0,37.2625,37.2625,37.1679,37.2261,415539.0
2018-05-04 09:30:00,50.95,51.37,50.82,51.27,73397.0,37.0588,37.3643,36.9643,37.2916,73397.0
2018-05-04 09:40:00,51.3,51.36,51.13,51.25,36744.0,37.3134,37.357,37.1897,37.277,36744.0
2018-05-04 09:50:00,51.25,51.39,51.16,51.35,39750.0,37.277,37.3788,37.2116,37.3497,39750.0
2018-05-04 10:00:00,51.36,51.55,51.28,51.54,49608.0,37.357,37.4952,37.2988,37.4879,49608.0
2018-05-04 10:10:00,51.53,51.71,51.53,51.65,62541.0,37.4807,37.6116,37.4807,37.568,62541.0
2018-05-04 10:20:00,51.65,51.84,51.61,51.8,38716.0,37.568,37.7062,37.5389,37.6771,38716.0
2018-05-04 10:30:00,51.81,51.88,51.75,51.86,40773.0,37.6843,37.7352,37.6407,37.7207,40773.0
2018-05-04 10:40:00,51.84,51.87,51.7,51.79,40781.0,37.7062,37.728,37.6043,37.6698,40781.0
2018-05-04 10:50:00,51.79,51.89,51.74,51.81,42398.0,37.6698,37.7425,37.6334,37.6843,42398.0
2018-05-04 11:00:00,51.81,51.88,51.77,51.87,33750.0,37.6843,37.7352,37.6552,37.728,33750.0
2018-05-04 11:10:00,51.87,51.89,51.8,51.88,31677.0,37.728,37.7425,37.6771,37.7352,31677.0
2018-05-04 11:20:00,51.89,52.08,51.87,52.06,39887.0,37.7425,37.8807,37.728,37.8662,39887.0
2018-05-04 11:30:00,52.05,52.15,52.04,52.05,27734.0,37.8589,37.9316,37.8516,37.8589,27734.0
2018-05-04 11:40:00,52.06,52.14,52.01,52.02,36543.0,37.8662,37.9244,37.8298,37.8371,36543.0
2018-05-04 11:50:00,52.03,52.11,52.01,52.11,20997.0,37.8444,37.9025,37.8298,37.9025,20997.0
2018-05-04 12:00:00,52.11,52.13,52.06,52.1,17711.0,37.9025,37.9171,37.8662,37.8953,17711.0
2018-05-04 12:10:00,52.11,52.17,52.08,52.16,27942.0,37.9025,37.9462,37.8807,37.9389,27942.0
2018-05-04 12:20:00,52.16,52.29,52.15,52.27,36274.0,37.9389,38.0335,37.9316,38.0189,36274.0
2018-05-04 12:30:00,52.26,52.32,52.26,52.28,29074.0,38.0116,38.0553,38.0116,38.0262,29074.0
2018-05-04 12:40:00,52.28,52.29,52.21,52.23,28706.0,38.0262,38.0335,37.9753,37.9898,28706.0
2018-05-04 12:50:00,52.22,52.3,52.2,52.3,25618.0,37.9825,38.0407,37.968,38.0407,25618.0
2018-05-04 13:00:00,52.3,52.37,52.3,52.34,27290.0,38.0407,38.0917,38.0407,38.0698,27290.0
2018-05-04 13:10:00,52.34,52.44,52.34,52.42,37998.0,38.0698,38.1426,38.0698,38.128,37998.0
2018-05-04 13:20:00,52.42,52.46,52.28,52.31,43575.0,38.128,38.1571,38.0262,38.048,43575.0
2018-05-04 13:30:00,52.3,52.3,52.18,52.23,35442.0,38.0407,38.0407,37.9535,37.9898,35442.0
2018-05-04 13:40:00,52.23,52.25,52.2,52.23,34275.0,37.9898,38.0044,37.968,37.9898,34275.0
2018-05-04 13:50:00,52.23,52.28,52.23,52.28,25413.0,37.9898,38.0262,37.9898,38.0262,25413.0
2018-05-04 14:00:00,52.27,52.38,52.23,52.38,33897.0,38.0189,38.0989,37.9898,38.0989,33897.0
2018-05-04 14:10:00,52.36,52.46,52.36,52.4,25299.0,38.0844,38.1571,38.0844,38.1135,25299.0
2018-05-04 14:20:00,52.41,52.51,52.41,52.5,33423.0,38.1207,38.1935,38.1207,38.1862,33423.0
2018-05-04 14:30:00,52.5,52.51,52.38,52.43,37059.0,38.1862,38.1935,38.0989,38.1353,37059.0
2018-05-04 14:40:00,52.44,52.49,52.42,52.42,29717.0,38.1426,38.1789,38.128,38.128,29717.0
2018-05-04 14:50:00,52.43,52.49,52.37,52.38,37625.0,38.1353,38.1789,38.0917,38.0989,37625.0
2018-05-04 15:00:00,52.38,52.45,52.36,52.38,55735.0,38.0989,38.1498,38.0844,38.0989,55735.0
2018-05-04 15:10:00,52.37,52.38,52.32,52.37,37288.0,38.0917,38.0989,38.0553,38.0917,37288.0
2018-05-04 15:20:00,52.37,52.38,52.33,52.38,30098.0,38.0917,38.0989,38.0626,38.0989,30098.0
2018-05-04 15:30:00,52.38,52.38,52.23,52.23,100554.0,38.0989,38.0989,37.9898,37.9898,100554.0
2018-05-04 15:40:00,52.23,52.29,52.2,52.21,125862.0,37.9898,38.0335,37.968,37.9753,125862.0
2018-05-04 15:50:00,52.21,52.21,52.09,52.2,210125.0,37.9753,37.9753,37.888,37.968,210125.0
2018-05-07 09:30:00,51.99,52.0,51.7,51.78,91012.0,37.8153,37.8225,37.6043,37.6625,91012.0
2018-05-07 09:40:00,51.78,51.82,51.56,51.72,43725.0,37.6625,37.6916,37.5025,37.6189,43725.0
2018-05-07 09:50:00,51.68,51.77,51.63,51.64,61610.0,37.5898,37.6552,37.5534,37.5607,61610.0
2018-05-07 10:00:00,51.64,51.68,51.55,51.64,57128.0,37.5607,37.5898,37.4952,37.5607,57128.0
2018-05-07 10:10:00,51.63,51.71,51.51,51.52,36020.0,37.5534,37.6116,37.4661,37.4734,36020.0
2018-05-07 10:20:00,51.51,51.57,51.35,51.39,42757.0,37.4661,37.5098,37.3497,37.3788,42757.0
2018-05-07 10:30:00,51.41,51.45,51.29,51.32,30009.0,37.3934,37.4225,37.3061,37.3279,30009.0
2018-05-07 10:40:00,51.34,51.34,51.24,51.25,32920.0,37.3425,37.3425,37.2697,37.277,32920.0
2018-05-07 10:50:00,51.24,51.33,51.14,51.31,48837.0,37.2697,37.3352,37.197,37.3207,48837.0
2018-05-07 11:00:00,51.31,51.36,51.23,51.36,40165.0,37.3207,37.357,37.2625,37.357,40165.0
2018-05-07 11:10:00,51.35,51.49,51.35,51.41,37378.0,37.3497,37.4516,37.3497,37.3934,37378.0
2018-05-07 11:20:00,51.42,51.56,51.4,51.54,45135.0,37.4007,37.5025,37.3861,37.4879,45135.0
2018-05-07 11:30:00,51.53,51.58,51.45,51.58,28337.0,37.4807,37.517,37.4225,37.517,28337.0
2018-05-07 11:40:00,51.58,51.6,51.51,51.52,45830.0,37.517,37.5316,37.4661,37.4734,45830.0
2018-05-07 11:50:00,51.52,51.61,51.5,51.58,41077.0,37.4734,37.5389,37.4589,37.517,41077.0
2018-05-07 12:00:00,51.59,51.68,51.58,51.67,53423.0,37.5243,37.5898,37.517,37.5825,53423.0
2018-05-07 12:10:00,51.67,51.7,51.63,51.68,22704.0,37.5825,37.6043,37.5534,37.5898,22704.0
2018-05-07 12:20:00,51.68,51.75,51.65,51.75,49539.0,37.5898,37.6407,37.568,37.6407,49539.0
2018-05-07 12:30:00,51.75,51.8,51.71,51.78,18282.0,37.6407,37.6771,37.6116,37.6625,18282.0
2018-05-07 12:40:00,51.79,51.81,51.69,51.74,31316.0,37.6698,37.6843,37.5971,37.6334,31316.0
2018-05-07 12:50:00,51.74,51.78,51.69,51.78,21235.0,37.6334,37.6625,37.5971,37.6625,21235.0
2018-05-07 13:00:00,51.76,51.8,51.68,51.75,28560.0,37.648,37.6771,37.5898,37.6407,28560.0
2018-05-07 13:10:00,51.75,51.78,51.71,51.75,21047.0,37.6407,37.6625,37.6116,37.6407,21047.0
2018-05-07 13:20:00,51.74,51.78,51.73,51.75,18251.0,37.6334,37.6625,37.6261,37.6407,18251.0
2018-05-07 13:30:00,51.76,51.8,51.73,51.77,27001.0,37.648,37.6771,37.6261,37.6552,27001.0
2018-05-07 13:40:00,51.78,51.82,51.76,51.81,29844.0,37.6625,37.6916,37.648,37.6843,29844.0
2018-05-07 13:50:00,51.8,51.84,51.79,51.8,26621.0,37.6771,37.7062,37.6698,37.6771,26621.0
2018-05-07 14:00:00,51.81,51.84,51.8,51.84,37747.0,37.6843,37.7062,37.6771,37.7062,37747.0
2018-05-07 14:10:00,51.83,51.94,51.82,51.93,46338.0,37.6989,37.7789,37.6916,37.7716,46338.0
2018-05-07 14:20:00,51.93,52.03,51.92,51.96,51902.0,37.7716,37.8444,37.7643,37.7934,51902.0
2018-05-07 14:30:00,51.96,52.04,51.94,51.95,42076.0,37.7934,37.8516,37.7789,37.7862,42076.0
2018-05-07 14:40:00,51.96,51.99,51.89,51.91,50211.0,37.7934,37.8153,37.7425,37.7571,50211.0
2018-05-07 14:50:00,51.91,51.93,51.75,51.78,71124.0,37.7571,37.7716,37.6407,37.6625,71124.0
2018-05-07 15:00:00,51.78,51.81,51.76,51.77,77576.0,37.6625,37.6843,37.648,37.6552,77576.0
2018-05-07 15:10:00,51.77,51.78,51.62,51.69,84479.0,37.6552,37.6625,37.5461,37.5971,84479.0
2018-05-07 15:20:00,51.69,51.79,51.67,51.78,57299.0,37.5971,37.6698,37.5825,37.6625,57299.0
2018-05-07 15:30:00,51.78,51.88,51.76,51.86,69318.0,37.6625,37.7352,37.648,37.7207,69318.0
2018-05-07 15:40:00,51.85,51.9,51.78,51.89,91889.0,37.7134,37.7498,37.6625,37.7425,91889.0
2018-05-07 15:50:00,51.9,51.92,51.85,51.9,169569.0,37.7498,37.7643,37.7134,37.7498,169569.0
2018-05-08 09:30:00,51.89,51.94,51.51,51.72,84333.0,37.7425,37.7789,37.4661,37.6189,84333.0
2018-05-08 09:40:00,51.71,51.93,51.68,51.87,59551.0,37.6116,37.7716,37.5898,37.728,59551.0
2018-05-08 09:50:00,51.85,51.9,51.73,51.73,33756.0,37.7134,37.7498,37.6261,37.6261,33756.0
2018-05-08 10:00:00,51.73,51.76,51.65,51.74,37361.0,37.6261,37.648,37.568,37.6334,37361.0
2018-05-08 10:10:00,51.72,51.72,51.48,51.65,100549.0,37.6189,37.6189,37.4443,37.568,100549.0
2018-05-08 10:20:00,51.64,51.7,51.59,51.67,44879.0,37.5607,37.6043,37.5243,37.5825,44879.0
2018-05-08 10:30:00,51.66,51.83,51.62,51.8,29984.0,37.5752,37.6989,37.5461,37.6771,29984.0
2018-05-08 10:40:00,51.81,51.88,51.75,51.88,37370.0,37.6843,37.7352,37.6407,37.7352,37370.0
2018-05-08 10:50:00,51.86,51.87,51.75,51.78,38766.0,37.7207,37.728,37.6407,37.6625,38766.0
2018-05-08 11:00:00,51.76,51.77,51.65,51.65,41523.0,37.648,37.6552,37.568,37.568,41523.0
2018-05-08 11:10:00,51.65,51.81,51.65,51.76,34738.0,37.568,37.6843,37.568,37.648,34738.0
2018-05-08 11:20:00,51.77,51.87,51.74,51.84,26645.0,37.6552,37.728,37.6334,37.7062,26645.0
2018-05-08 11:30:00,51.81,51.82,51.72,51.76,14155.0,37.6843,37.6916,37.6189,37.648,14155.0
2018-05-08 11:40:00,51.73,51.84,51.72,51.8,17704.0,37.6261,37.7062,37.6189,37.6771,17704.0
2018-05-08 11:50:00,51.81,51.83,51.73,51.75,11497.0,37.6843,37.6989,37.6261,37.6407,11497.0
2018-05-08 12:00:00,51.74,51.79,51.72,51.75,17172.0,37.6334,37.6698,37.6189,37.6407,17172.0
2018-05-08 12:10:00,51.76,51.76,51.66,51.68,13694.0,37.648,37.648,37.5752,37.5898,13694.0
2018-05-08 12:20:00,51.68,51.68,51.61,51.62,9749.0,37.5898,37.5898,37.5389,37.5461,9749.0
2018-05-08 12:30:00,51.62,51.66,51.57,51.58,17834.0,37.5461,37.5752,37.5098,37.517,17834.0
2018-05-08 12:40:00,51.58,51.6,51.53,51.55,12090.0,37.517,37.5316,37.4807,37.4952,12090.0
2018-05-08 12:50:00,51.55,51.55,51.45,51.48,18423.0,37.4952,37.4952,37.4225,37.4443,18423.0
2018-05-08 13:00:00,51.47,51.56,51.47,51.52,13338.0,37.437,37.5025,37.437,37.4734,13338.0
2018-05-08 13:10:00,51.52,51.52,51.48,51.49,16447.0,37.4734,37.4734,37.4443,37.4516,16447.0
2018-05-08 13:20:00,51.49,51.62,51.49,51.6,18721.0,37.4516,37.5461,37.4516,37.5316,18721.0
2018-05-08 13:30:00,51.61,51.62,51.54,51.54,12342.0,37.5389,37.5461,37.4879,37.4879,12342.0
2018-05-08 13:40:00,51.55,51.63,51.51,51.58,21581.0,37.4952,37.5534,37.4661,37.517,21581.0
2018-05-08 13:50:00,51.58,51.64,51.5,51.52,29912.0,37.517,37.5607,37.4589,37.4734,29912.0
2018-05-08 14:00:00,51.52,51.61,51.52,51.53,23598.0,37.4734,37.5389,37.4734,37.4807,23598.0
2018-05-08 14:10:00,51.52,51.54,51.43,51.49,30311.0,37.4734,37.4879,37.4079,37.4516,30311.0
2018-05-08 14:20:00,51.49,51.68,51.46,51.61,30509.0,37.4516,37.5898,37.4298,37.5389,30509.0
2018-05-08 14:30:00,51.59,51.64,51.52,51.52,32394.0,37.5243,37.5607,37.4734,37.4734,32394.0
2018-05-08 14:40:00,51.53,51.53,51.41,51.46,38029.0,37.4807,37.4807,37.3934,37.4298,38029.0
2018-05-08 14:50:00,51.46,51.61,51.46,51.55,66141.0,37.4298,37.5389,37.4298,37.4952,66141.0
2018-05-08 15:00:00,51.56,51.66,51.48,51.62,36970.0,37.5025,37.5752,37.4443,37.5461,36970.0
2018-05-08 15:10:00,51.63,51.67,51.59,51.64,38439.0,37.5534,37.5825,37.5243,37.5607,38439.0
2018-05-08 15:20:00,51.64,51.66,51.57,51.61,40485.0,37.5607,37.5752,37.5098,37.5389,40485.0
2018-05-08 15:30:00,51.62,51.73,51.6,51.7,53642.0,37.5461,37.6261,37.5316,37.6043,53642.0
2018-05-08 15:40:00,51.71,51.76,51.63,51.63,84178.0,37.6116,37.648,37.5534,37.5534,84178.0
2018-05-08 15:50:00,51.64,51.72,51.63,51.72,162985.0,37.5607,37.6189,37.5534,37.6189,162985.0
2018-05-09 09:30:00,51.92,51.92,51.61,51.74,85586.0,37.7643,37.7643,37.5389,37.6334,85586.0
2018-05-09 09:40:00,51.74,51.85,51.61,51.81,27032.0,37.6334,37.7134,37.5389,37.6843,27032.0
2018-05-09 09:50:00,51.81,51.95,51.79,51.89,17813.0,37.6843,37.7862,37.6698,37.7425,17813.0
2018-05-09 10:00:00,51.89,51.99,51.86,51.87,24484.0,37.7425,37.8153,37.7207,37.728,24484.0
2018-05-09 10:10:00,51.85,51.95,51.84,51.89,17663.0,37.7134,37.7862,37.7062,37.7425,17663.0
2018-05-09 10:20:00,51.88,51.95,51.85,51.92,36977.0,37.7352,37.7862,37.7134,37.7643,36977.0
2018-05-09 10:30:00,51.94,51.94,51.8,51.8,147283.0,37.7789,37.7789,37.6771,37.6771,147283.0
2018-05-09 10:40:00,51.81,51.92,51.79,51.91,39645.0,37.6843,37.7643,37.6698,37.7571,39645.0
2018-05-09 10:50:00,51.92,51.93,51.83,51.84,21320.0,37.7643,37.7716,37.6989,37.7062,21320.0
2018-05-09 11:00:00,51.86,51.89,51.78,51.89,66311.0,37.7207,37.7425,37.6625,37.7425,66311.0
2018-05-09 11:10:00,51.88,51.91,51.79,51.91,54956.0,37.7352,37.7571,37.6698,37.7571,54956.0
2018-05-09 11:20:00,51.91,52.01,51.86,51.91,49929.0,37.7571,37.8298,37.7207,37.7571,49929.0
2018-05-09 11:30:00,51.91,51.95,51.83,51.91,27740.0,37.7571,37.7862,37.6989,37.7571,27740.0
2018-05-09 11:40:00,51.94,52.01,51.84,51.85,55266.0,37.7789,37.8298,37.7062,37.7134,55266.0
2018-05-09 11:50:00,51.86,51.93,51.85,51.9,15482.0,37.7207,37.7716,37.7134,37.7498,15482.0
2018-05-09 12:00:00,51.9,51.94,51.86,51.91,29709.0,37.7498,37.7789,37.7207,37.7571,29709.0
2018-05-09 12:10:00,51.9,52.01,51.9,51.95,16581.0,37.7498,37.8298,37.7498,37.7862,16581.0
2018-05-09 12:20:00,51.94,52.02,51.92,51.99,16421.0,37.7789,37.8371,37.7643,37.8153,16421.0
2018-05-09 12:30:00,51.98,52.06,51.98,52.02,16836.0,37.808,37.8662,37.808,37.8371,16836.0
2018-05-09 12:40:00,52.02,52.08,52.0,52.08,14002.0,37.8371,37.8807,37.8225,37.8807,14002.0
2018-05-09 12:50:00,52.09,52.2,52.05,52.17,28729.0,37.888,37.968,37.8589,37.9462,28729.0
2018-05-09 13:00:00,52.18,52.24,52.15,52.17,16337.0,37.9535,37.9971,37.9316,37.9462,16337.0
2018-05-09 13:10:00,52.17,52.19,52.14,52.16,14808.0,37.9462,37.9607,37.9244,37.9389,14808.0
2018-05-09 13:20:00,52.16,52.26,52.15,52.26,19999.0,37.9389,38.0116,37.9316,38.0116,19999.0
2018-05-09 13:30:00,52.25,52.33,52.24,52.28,15346.0,38.0044,38.0626,37.9971,38.0262,15346.0
2018-05-09 13:40:00,52.3,52.34,52.25,52.31,20340.0,38.0407,38.0698,38.0044,38.048,20340.0
2018-05-09 13:50:00,52.32,52.32,52.23,52.26,18012.0,38.0553,38.0553,37.9898,38.0116,18012.0
2018-05-09 14:00:00,52.26,52.32,52.22,52.26,18514.0,38.0116,38.0553,37.9825,38.0116,18514.0
2018-05-09 14:10:00,52.27,52.35,52.25,52.34,24246.0,38.0189,38.0771,38.0044,38.0698,24246.0
2018-05-09 14:20:00,52.34,52.37,52.31,52.37,30574.0,38.0698,38.0917,38.048,38.0917,30574.0
2018-05-09 14:30:00,52.37,52.39,52.31,52.34,33760.0,38.0917,38.1062,38.048,38.0698,33760.0
2018-05-09 14:40:00,52.35,52.4,52.32,52.35,31990.0,38.0771,38.1135,38.0553,38.0771,31990.0
2018-05-09 14:50:00,52.35,52.37,52.27,52.3,25414.0,38.0771,38.0917,38.0189,38.0407,25414.0
2018-05-09 15:00:00,52.29,52.33,52.24,52.28,25228.0,38.0335,38.0626,37.9971,38.0262,25228.0
2018-05-09 15:10:00,52.27,52.27,52.14,52.16,25677.0,38.0189,38.0189,37.9244,37.9389,25677.0
2018-05-09 15:20:00,52.16,52.19,52.09,52.12,26351.0,37.9389,37.9607,37.888,37.9098,26351.0
2018-05-09 15:30:00,52.12,52.15,52.08,52.1,32396.0,37.9098,37.9316,37.8807,37.8953,32396.0
2018-05-09 15:40:00,52.09,52.13,52.05,52.12,57142.0,37.888,37.9171,37.8589,37.9098,57142.0
2018-05-09 15:50:00,52.12,52.19,52.12,52.17,108427.0,37.9098,37.9607,37.9098,37.9462,108427.0
2018-05-10 09:30:00,52.3,52.52,52.25,52.37,29191.0,38.0407,38.2008,38.0044,38.0917,29191.0
2018-05-10 09:40:00,52.4,52.56,52.35,52.55,14301.0,38.1135,38.2299,38.0771,38.2226,14301.0
2018-05-10 09:50:00,52.55,52.59,52.5,52.53,29090.0,38.2226,38.2517,38.1862,38.208,29090.0
2018-05-10 10:00:00,52.55,52.78,52.52,52.71,32278.0,38.2226,38.3899,38.2008,38.339,32278.0
2018-05-10 10:10:00,52.72,52.74,52.6,52.61,52717.0,38.3462,38.3608,38.2589,38.2662,52717.0
2018-05-10 10:20:00,52.61,52.75,52.59,52.73,20261.0,38.2662,38.368,38.2517,38.3535,20261.0
2018-05-10 10:30:00,52.71,52.75,52.64,52.68,9744.0,38.339,38.368,38.288,38.3171,9744.0
2018-05-10 10:40:00,52.66,52.73,52.62,52.64,11572.0,38.3026,38.3535,38.2735,38.288,11572.0
2018-05-10 10:50:00,52.63,52.69,52.57,52.58,13312.0,38.2808,38.3244,38.2371,38.2444,13312.0
2018-05-10 11:00:00,52.58,52.69,52.58,52.66,12770.0,38.2444,38.3244,38.2444,38.3026,12770.0
2018-05-10 11:10:00,52.66,52.79,52.65,52.77,15131.0,38.3026,38.3971,38.2953,38.3826,15131.0
2018-05-10 11:20:00,52.78,52.98,52.78,52.93,38173.0,38.3899,38.5353,38.3899,38.499,38173.0
2018-05-10 11:30:00,52.93,53.0,52.89,52.97,23175.0,38.499,38.5499,38.4699,38.5281,23175.0
2018-05-10 11:40:00,52.98,53.02,52.98,53.01,15111.0,38.5353,38.5644,38.5353,38.5572,15111.0
2018-05-10 11:50:00,53.03,53.12,52.98,53.1,14516.0,38.5717,38.6372,38.5353,38.6226,14516.0
2018-05-10 12:00:00,53.1,53.18,53.05,53.14,43116.0,38.6226,38.6808,38.5863,38.6517,43116.0
2018-05-10 12:10:00,53.14,53.2,53.11,53.16,16643.0,38.6517,38.6954,38.6299,38.6663,16643.0
2018-05-10 12:20:00,53.16,53.23,53.16,53.21,26471.0,38.6663,38.7172,38.6663,38.7026,26471.0
2018-05-10 12:30:00,53.21,53.3,53.2,53.25,28647.0,38.7026,38.7681,38.6954,38.7317,28647.0
2018-05-10 12:40:00,53.24,53.25,53.14,53.14,20343.0,38.7245,38.7317,38.6517,38.6517,20343.0
2018-05-10 12:50:00,53.14,53.15,53.05,53.06,9983.0,38.6517,38.659,38.5863,38.5935,9983.0
2018-05-10 13:00:00,53.05,53.1,53.05,53.08,15473.0,38.5863,38.6226,38.5863,38.6081,15473.0
2018-05-10 13:10:00,53.08,53.09,52.97,53.05,23837.0,38.6081,38.6153,38.5281,38.5863,23837.0
2018-05-10 13:20:00,53.05,53.14,52.96,52.97,14997.0,38.5863,38.6517,38.5208,38.5281,14997.0
2018-05-10 13:30:00,52.97,53.01,52.92,52.94,13459.0,38.5281,38.5572,38.4917,38.5062,13459.0
2018-05-10 13:40:00,52.94,52.98,52.9,52.91,14493.0,38.5062,38.5353,38.4772,38.4844,14493.0
2018-05-10 13:50:00,52.91,52.97,52.89,52.95,16333.0,38.4844,38.5281,38.4699,38.5135,16333.0
2018-05-10 14:00:00,52.93,53.0,52.89,52.99,15226.0,38.499,38.5499,38.4699,38.5426,15226.0
2018-05-10 14:10:00,52.99,53.05,52.96,52.98,14107.0,38.5426,38.5863,38.5208,38.5353,14107.0
2018-05-10 14:20:00,52.98,53.0,52.89,52.92,11482.0,38.5353,38.5499,38.4699,38.4917,11482.0
2018-05-10 14:30:00,52.92,52.93,52.79,52.82,13358.0,38.4917,38.499,38.3971,38.419,13358.0
2018-05-10 14:40:00,52.82,52.91,52.79,52.9,12112.0,38.419,38.4844,38.3971,38.4772,12112.0
2018-05-10 14:50:00,52.9,52.95,52.88,52.93,13935.0,38.4772,38.5135,38.4626,38.499,13935.0
2018-05-10 15:00:00,52.93,52.96,52.84,52.85,19462.0,38.499,38.5208,38.4335,38.4408,19462.0
2018-05-10 15:10:00,52.85,52.92,52.82,52.86,19090.0,38.4408,38.4917,38.419,38.4481,19090.0
2018-05-10 15:20:00,52.86,52.9,52.81,52.85,18318.0,38.4481,38.4772,38.4117,38.4408,18318.0
2018-05-10 15:30:00,52.85,52.86,52.8,52.84,24404.0,38.4408,38.4481,38.4044,38.4335,24404.0
2018-05-10 15:40:00,52.83,52.86,52.8,52.83,51554.0,38.4262,38.4481,38.4044,38.4262,51554.0
2018-05-10 15:50:00,52.84,52.89,52.82,52.84,109716.0,38.4335,38.4699,38.419,38.4335,109716.0
2018-05-11 09:30:00,52.95,53.05,52.84,53.02,36522.0,38.5135,38.5863,38.4335,38.5644,36522.0
2018-05-11 09:40:00,53.04,53.17,53.01,53.09,15257.0,38.579,38.6735,38.5572,38.6153,15257.0
2018-05-11 09:50:00,53.08,53.09,52.98,53.04,9726.0,38.6081,38.6153,38.5353,38.579,9726.0
2018-05-11 10:00:00,53.04,53.13,53.04,53.12,13629.0,38.579,38.6444,38.579,38.6372,13629.0
2018-05-11 10:10:00,53.14,53.42,53.11,53.38,40762.0,38.6517,38.8554,38.6299,38.8263,40762.0
2018-05-11 10:20:00,53.38,53.54,53.38,53.5,22743.0,38.8263,38.9427,38.8263,38.9136,22743.0
2018-05-11 10:30:00,53.49,53.55,53.43,53.51,38666.0,38.9063,38.9499,38.8627,38.9208,38666.0
2018-05-11 10:40:00,53.52,53.57,53.38,53.44,65412.0,38.9281,38.9645,38.8263,38.8699,65412.0
2018-05-11 10:50:00,53.43,53.55,53.4,53.55,18446.0,38.8627,38.9499,38.8408,38.9499,18446.0
2018-05-11 11:00:00,53.56,53.61,53.46,53.47,23515.0,38.9572,38.9936,38.8845,38.8917,23515.0
2018-05-11 11:10:00,53.46,53.57,53.46,53.55,19869.0,38.8845,38.9645,38.8845,38.9499,19869.0
2018-05-11 11:20:00,53.57,53.65,53.53,53.58,26973.0,38.9645,39.0227,38.9354,38.9718,26973.0
2018-05-11 11:30:00,53.59,53.63,53.53,53.56,13180.0,38.979,39.0081,38.9354,38.9572,13180.0
2018-05-11 11:40:00,53.55,53.6,53.53,53.56,28679.0,38.9499,38.9863,38.9354,38.9572,28679.0
2018-05-11 11:50:00,53.58,53.61,53.5,53.53,14346.0,38.9718,38.9936,38.9136,38.9354,14346.0
2018-05-11 12:00:00,53.53,53.62,53.52,53.58,18033.0,38.9354,39.0008,38.9281,38.9718,18033.0
2018-05-11 12:10:00,53.57,53.58,53.44,53.47,28346.0,38.9645,38.9718,38.8699,38.8917,28346.0
2018-05-11 12:20:00,53.46,53.5,53.45,53.48,26333.0,38.8845,38.9136,38.8772,38.899,26333.0
2018-05-11 12:30:00,53.47,53.55,53.47,53.54,23110.0,38.8917,38.9499,38.8917,38.9427,23110.0
2018-05-11 12:40:00,53.55,53.66,53.54,53.62,35672.0,38.9499,39.0299,38.9427,39.0008,35672.0
2018-05-11 12:50:00,53.63,53.67,53.61,53.62,18732.0,39.0081,39.0372,38.9936,39.0008,18732.0
2018-05-11 13:00:00,53.62,53.67,53.6,53.64,20920.0,39.0008,39.0372,38.9863,39.0154,20920.0
2018-05-11 13:10:00,53.65,53.66,53.57,53.57,32134.0,39.0227,39.0299,38.9645,38.9645,32134.0
2018-05-11 13:20:00,53.57,53.76,53.57,53.68,46723.0,38.9645,39.1027,38.9645,39.0445,46723.0
2018-05-11 13:30:00,53.67,53.71,53.55,53.58,24086.0,39.0372,39.0663,38.9499,38.9718,24086.0
2018-05-11 13:40:00,53.57,53.6,53.51,53.57,26186.0,38.9645,38.9863,38.9208,38.9645,26186.0
2018-05-11 13:50:00,53.58,53.65,53.55,53.63,31172.0,38.9718,39.0227,38.9499,39.0081,31172.0
2018-05-11 14:00:00,53.63,53.63,53.54,53.56,24459.0,39.0081,39.0081,38.9427,38.9572,24459.0
2018-05-11 14:10:00,53.57,53.62,53.51,53.6,37150.0,38.9645,39.0008,38.9208,38.9863,37150.0
2018-05-11 14:20:00,53.59,53.71,53.57,53.68,29948.0,38.979,39.0663,38.9645,39.0445,29948.0
2018-05-11 14:30:00,53.69,53.76,53.66,53.71,38486.0,39.0518,39.1027,39.0299,39.0663,38486.0
2018-05-11 14:40:00,53.71,53.75,53.68,53.73,38032.0,39.0663,39.0954,39.0445,39.0809,38032.0
2018-05-11 14:50:00,53.74,53.78,53.66,53.78,45056.0,39.0881,39.1172,39.0299,39.1172,45056.0
2018-05-11 15:00:00,53.77,53.8,53.72,53.78,38744.0,39.11,39.1318,39.0736,39.1172,38744.0
2018-05-11 15:10:00,53.78,53.84,53.75,53.78,36957.0,39.1172,39.1609,39.0954,39.1172,36957.0
2018-05-11 15:20:00,53.79,53.83,53.71,53.74,39743.0,39.1245,39.1536,39.0663,39.0881,39743.0
2018-05-11 15:30:00,53.74,53.8,53.71,53.79,62996.0,39.0881,39.1318,39.0663,39.1245,62996.0
2018-05-11 15:40:00,53.79,53.79,53.63,53.65,95863.0,39.1245,39.1245,39.0081,39.0227,95863.0
2018-05-11 15:50:00,53.65,53.68,53.59,53.66,225422.0,39.0227,39.0445,38.979,39.0299,225422.0
2018-05-14 09:30:00,53.75,53.99,53.72,53.77,30967.0,39.0954,39.27,39.0736,39.11,30967.0
2018-05-14 09:40:00,53.75,53.76,53.62,53.7,16448.0,39.0954,39.1027,39.0008,39.059,16448.0
2018-05-14 09:50:00,53.72,53.85,53.68,53.84,10187.0,39.0736,39.1681,39.0445,39.1609,10187.0
2018-05-14 10:00:00,53.85,53.85,53.72,53.85,30233.0,39.1681,39.1681,39.0736,39.1681,30233.0
2018-05-14 10:10:00,53.85,53.93,53.85,53.89,41164.0,39.1681,39.2263,39.1681,39.1972,41164.0
2018-05-14 10:20:00,53.89,53.91,53.87,53.9,20498.0,39.1972,39.2118,39.1827,39.2045,20498.0
2018-05-14 10:30:00,53.89,53.91,53.74,53.74,40296.0,39.1972,39.2118,39.0881,39.0881,40296.0
2018-05-14 10:40:00,53.74,53.74,53.58,53.58,26318.0,39.0881,39.0881,38.9718,38.9718,26318.0
2018-05-14 10:50:00,53.59,53.64,53.51,53.51,21984.0,38.979,39.0154,38.9208,38.9208,21984.0
2018-05-14 11:00:00,53.52,53.76,53.49,53.69,51190.0,38.9281,39.1027,38.9063,39.0518,51190.0
2018-05-14 11:10:00,53.69,53.77,53.68,53.76,29700.0,39.0518,39.11,39.0445,39.1027,29700.0
2018-05-14 11:20:00,53.77,53.87,53.76,53.87,89600.0,39.11,39.1827,39.1027,39.1827,89600.0
2018-05-14 11:30:00,53.85,53.9,53.82,53.82,37677.0,39.1681,39.2045,39.1463,39.1463,37677.0
2018-05-14 11:40:00,53.82,53.86,53.8,53.85,28831.0,39.1463,39.1754,39.1318,39.1681,28831.0
2018-05-14 11:50:00,53.83,53.92,53.82,53.86,46828.0,39.1536,39.2191,39.1463,39.1754,46828.0
2018-05-14 12:00:00,53.87,54.01,53.86,53.98,50196.0,39.1827,39.2845,39.1754,39.2627,50196.0
2018-05-14 12:10:00,53.98,54.01,53.96,53.97,33951.0,39.2627,39.2845,39.2481,39.2554,33951.0
2018-05-14 12:20:00,53.98,54.12,53.96,54.07,30084.0,39.2627,39.3645,39.2481,39.3282,30084.0
2018-05-14 12:30:00,54.07,54.12,54.03,54.06,29951.0,39.3282,39.3645,39.2991,39.3209,29951.0
2018-05-14 12:40:00,54.05,54.08,53.97,53.98,40776.0,39.3136,39.3354,39.2554,39.2627,40776.0
2018-05-14 12:50:00,53.98,54.02,53.96,53.97,20450.0,39.2627,39.2918,39.2481,39.2554,20450.0
2018-05-14 13:00:00,53.98,54.0,53.96,53.98,24131.0,39.2627,39.2772,39.2481,39.2627,24131.0
2018-05-14 13:10:00,53.99,54.02,53.92,53.95,26106.0,39.27,39.2918,39.2191,39.2409,26106.0
2018-05-14 13:20:00,53.96,54.02,53.94,54.02,19363.0,39.2481,39.2918,39.2336,39.2918,19363.0
2018-05-14 13:30:00,54.01,54.08,53.97,54.07,18883.0,39.2845,39.3354,39.2554,39.3282,18883.0
2018-05-14 13:40:00,54.07,54.08,54.01,54.01,20263.0,39.3282,39.3354,39.2845,39.2845,20263.0
2018-05-14 13:50:00,54.01,54.11,54.01,54.11,27077.0,39.2845,39.3573,39.2845,39.3573,27077.0
2018-05-14 14:00:00,54.11,54.11,54.02,54.03,40195.0,39.3573,39.3573,39.2918,39.2991,40195.0
2018-05-14 14:10:00,54.02,54.06,53.98,54.0,32276.0,39.2918,39.3209,39.2627,39.2772,32276.0
2018-05-14 14:20:00,54.02,54.06,54.01,54.05,29271.0,39.2918,39.3209,39.2845,39.3136,29271.0
2018-05-14 14:30:00,54.04,54.11,54.04,54.1,29060.0,39.3063,39.3573,39.3063,39.35,29060.0
2018-05-14 14:40:00,54.11,54.11,54.06,54.06,33076.0,39.3573,39.3573,39.3209,39.3209,33076.0
2018-05-14 14:50:00,54.07,54.14,54.05,54.14,33042.0,39.3282,39.3791,39.3136,39.3791,33042.0
2018-05-14 15:00:00,54.14,54.19,54.06,54.17,72232.0,39.3791,39.4154,39.3209,39.4009,72232.0
2018-05-14 15:10:00,54.16,54.23,54.14,54.22,67417.0,39.3936,39.4445,39.3791,39.4373,67417.0
2018-05-14 15:20:00,54.22,54.3,54.21,54.28,144096.0,39.4373,39.4955,39.43,39.4809,144096.0
2018-05-14 15:30:00,54.28,54.33,54.23,54.26,166032.0,39.4809,39.5173,39.4445,39.4664,166032.0
2018-05-14 15:40:00,54.26,54.34,54.11,54.13,313687.0,39.4664,39.5245,39.3573,39.3718,313687.0
2018-05-14 15:50:00,54.13,54.21,54.08,54.21,199422.0,39.3718,39.43,39.3354,39.43,199422.0
2018-05-15 09:30:00,54.01,54.12,53.65,53.71,149057.0,39.2845,39.3645,39.0227,39.0663,149057.0
2018-05-15 09:40:00,53.68,53.81,53.57,53.8,81033.0,39.0445,39.139,38.9645,39.1318,81033.0
2018-05-15 09:50:00,53.8,53.85,53.29,53.29,58285.0,39.1318,39.1681,38.7608,38.7608,58285.0
2018-05-15 10:00:00,53.33,53.36,53.22,53.23,62877.0,38.7899,38.8117,38.7099,38.7172,62877.0
2018-05-15 10:10:00,53.23,53.34,53.23,53.29,39369.0,38.7172,38.7972,38.7172,38.7608,39369.0
2018-05-15 10:20:00,53.31,53.34,53.24,53.25,36753.0,38.7754,38.7972,38.7245,38.7317,36753.0
2018-05-15 10:30:00,53.24,53.26,53.15,53.15,49879.0,38.7245,38.739,38.659,38.659,49879.0
2018-05-15 10:40:00,53.15,53.2,53.05,53.06,87549.0,38.659,38.6954,38.5863,38.5935,87549.0
2018-05-15 10:50:00,53.05,53.22,53.01,53.16,62308.0,38.5863,38.7099,38.5572,38.6663,62308.0
2018-05-15 11:00:00,53.17,53.25,53.05,53.09,46196.0,38.6735,38.7317,38.5863,38.6153,46196.0
2018-05-15 11:10:00,53.09,53.26,53.07,53.16,189360.0,38.6153,38.739,38.6008,38.6663,189360.0
2018-05-15 11:20:00,53.16,53.24,53.15,53.19,40486.0,38.6663,38.7245,38.659,38.6881,40486.0
2018-05-15 11:30:00,53.2,53.39,53.19,53.33,53580.0,38.6954,38.8336,38.6881,38.7899,53580.0
2018-05-15 11:40:00,53.33,53.51,53.28,53.44,33874.0,38.7899,38.9208,38.7535,38.8699,33874.0
2018-05-15 11:50:00,53.45,53.47,53.33,53.33,24491.0,38.8772,38.8917,38.7899,38.7899,24491.0
2018-05-15 12:00:00,53.33,53.34,53.22,53.24,18340.0,38.7899,38.7972,38.7099,38.7245,18340.0
2018-05-15 12:10:00,53.23,53.27,53.16,53.23,25898.0,38.7172,38.7463,38.6663,38.7172,25898.0
2018-05-15 12:20:00,53.24,53.26,53.18,53.23,17321.0,38.7245,38.739,38.6808,38.7172,17321.0
2018-05-15 12:30:00,53.24,53.34,53.22,53.32,25732.0,38.7245,38.7972,38.7099,38.7826,25732.0
2018-05-15 12:40:00,53.31,53.4,53.3,53.4,86677.0,38.7754,38.8408,38.7681,38.8408,86677.0
2018-05-15 12:50:00,53.39,53.39,53.31,53.31,40388.0,38.8336,38.8336,38.7754,38.7754,40388.0
2018-05-15 13:00:00,53.3,53.32,53.21,53.24,39777.0,38.7681,38.7826,38.7026,38.7245,39777.0
2018-05-15 13:10:00,53.24,53.31,53.19,53.3,32612.0,38.7245,38.7754,38.6881,38.7681,32612.0
2018-05-15 13:20:00,53.3,53.34,53.27,53.27,45334.0,38.7681,38.7972,38.7463,38.7463,45334.0
2018-05-15 13:30:00,53.28,53.3,53.24,53.28,44568.0,38.7535,38.7681,38.7245,38.7535,44568.0
2018-05-15 13:40:00,53.27,53.4,53.27,53.37,46728.0,38.7463,38.8408,38.7463,38.819,46728.0
2018-05-15 13:50:00,53.37,53.37,53.29,53.29,29983.0,38.819,38.819,38.7608,38.7608,29983.0
2018-05-15 14:00:00,53.29,53.34,53.23,53.32,52160.0,38.7608,38.7972,38.7172,38.7826,52160.0
2018-05-15 14:10:00,53.34,53.55,53.33,53.52,40534.0,38.7972,38.9499,38.7899,38.9281,40534.0
2018-05-15 14:20:00,53.51,53.58,53.44,53.58,48545.0,38.9208,38.9718,38.8699,38.9718,48545.0
2018-05-15 14:30:00,53.57,53.73,53.56,53.59,66945.0,38.9645,39.0809,38.9572,38.979,66945.0
2018-05-15 14:40:00,53.59,53.62,53.55,53.56,50914.0,38.979,39.0008,38.9499,38.9572,50914.0
2018-05-15 14:50:00,53.56,53.65,53.53,53.63,41185.0,38.9572,39.0227,38.9354,39.0081,41185.0
2018-05-15 15:00:00,53.63,53.75,53.6,53.73,47317.0,39.0081,39.0954,38.9863,39.0809,47317.0
2018-05-15 15:10:00,53.73,53.74,53.63,53.68,53635.0,39.0809,39.0881,39.0081,39.0445,53635.0
2018-05-15 15:20:00,53.68,53.7,53.57,53.59,54268.0,39.0445,39.059,38.9645,38.979,54268.0
2018-05-15 15:30:00,53.59,53.7,53.57,53.67,77689.0,38.979,39.059,38.9645,39.0372,77689.0
2018-05-15 15:40:00,53.67,53.75,53.6,53.67,164516.0,39.0372,39.0954,38.9863,39.0372,164516.0
2018-05-15 15:50:00,53.67,53.83,53.66,53.81,241558.0,39.0372,39.1536,39.0299,39.139,241558.0
2018-05-16 09:30:00,54.0,55.63,53.96,55.45,278753.0,39.2772,40.4628,39.2481,40.3319,278753.0
2018-05-16 09:40:00,55.45,55.57,55.1,55.53,252853.0,40.3319,40.4192,40.0773,40.3901,252853.0
2018-05-16 09:50:00,55.52,55.63,54.93,54.98,176462.0,40.3828,40.4628,39.9537,39.9901,176462.0
2018-05-16 10:00:00,54.98,55.32,54.93,55.23,149481.0,39.9901,40.2374,39.9537,40.1719,149481.0
2018-05-16 10:10:00,55.22,55.35,54.95,55.05,283150.0,40.1646,40.2592,39.9682,40.041,283150.0
2018-05-16 10:20:00,55.03,55.07,54.87,54.89,85932.0,40.0264,40.0555,39.91,39.9246,85932.0
2018-05-16 10:30:00,54.91,54.92,54.64,54.67,64016.0,39.9391,39.9464,39.7428,39.7646,64016.0
2018-05-16 10:40:00,54.71,54.77,54.6,54.66,128124.0,39.7937,39.8373,39.7137,39.7573,128124.0
2018-05-16 10:50:00,54.67,54.78,54.66,54.71,38612.0,39.7646,39.8446,39.7573,39.7937,38612.0
2018-05-16 11:00:00,54.7,54.76,54.64,54.72,63807.0,39.7864,39.83,39.7428,39.8009,63807.0
2018-05-16 11:10:00,54.71,54.78,54.68,54.69,52941.0,39.7937,39.8446,39.7718,39.7791,52941.0
2018-05-16 11:20:00,54.68,54.81,54.66,54.8,125736.0,39.7718,39.8664,39.7573,39.8591,125736.0
2018-05-16 11:30:00,54.81,54.88,54.78,54.86,73395.0,39.8664,39.9173,39.8446,39.9028,73395.0
2018-05-16 11:40:00,54.87,55.26,54.86,55.15,262013.0,39.91,40.1937,39.9028,40.1137,262013.0
2018-05-16 11:50:00,55.16,55.29,55.16,55.23,71042.0,40.121,40.2155,40.121,40.1719,71042.0
2018-05-16 12:00:00,55.22,55.5,55.21,55.44,93728.0,40.1646,40.3683,40.1573,40.3246,93728.0
2018-05-16 12:10:00,55.44,55.6,55.43,55.49,67828.0,40.3246,40.441,40.3174,40.361,67828.0
2018-05-16 12:20:00,55.5,55.72,55.48,55.71,115180.0,40.3683,40.5283,40.3537,40.521,115180.0
2018-05-16 12:30:00,55.72,55.81,55.58,55.58,65557.0,40.5283,40.5938,40.4265,40.4265,65557.0
2018-05-16 12:40:00,55.59,55.6,55.41,55.44,34266.0,40.4337,40.441,40.3028,40.3246,34266.0
2018-05-16 12:50:00,55.45,55.52,55.44,55.47,28994.0,40.3319,40.3828,40.3246,40.3465,28994.0
2018-05-16 13:00:00,55.46,55.51,55.45,55.51,34282.0,40.3392,40.3756,40.3319,40.3756,34282.0
2018-05-16 13:10:00,55.51,55.51,55.47,55.5,30261.0,40.3756,40.3756,40.3465,40.3683,30261.0
2018-05-16 13:20:00,55.51,55.55,55.4,55.48,32171.0,40.3756,40.4046,40.2955,40.3537,32171.0
2018-05-16 13:30:00,55.48,55.6,55.44,55.6,69997.0,40.3537,40.441,40.3246,40.441,69997.0
2018-05-16 13:40:00,55.59,55.62,55.49,55.51,23637.0,40.4337,40.4556,40.361,40.3756,23637.0
2018-05-16 13:50:00,55.52,55.55,55.46,55.54,31458.0,40.3828,40.4046,40.3392,40.3974,31458.0
2018-05-16 14:00:00,55.54,55.57,55.25,55.26,59507.0,40.3974,40.4192,40.1864,40.1937,59507.0
2018-05-16 14:10:00,55.25,55.33,55.24,55.31,58536.0,40.1864,40.2446,40.1792,40.2301,58536.0
2018-05-16 14:20:00,55.31,55.32,55.12,55.22,120819.0,40.2301,40.2374,40.0919,40.1646,120819.0
2018-05-16 14:30:00,55.22,55.32,55.14,55.28,62710.0,40.1646,40.2374,40.1064,40.2083,62710.0
2018-05-16 14:40:00,55.28,55.37,55.28,55.32,39351.0,40.2083,40.2737,40.2083,40.2374,39351.0
2018-05-16 14:50:00,55.32,55.33,55.23,55.28,49360.0,40.2374,40.2446,40.1719,40.2083,49360.0
2018-05-16 15:00:00,55.29,55.32,55.22,55.23,44188.0,40.2155,40.2374,40.1646,40.1719,44188.0
2018-05-16 15:10:00,55.22,55.24,55.04,55.1,62463.0,40.1646,40.1792,40.0337,40.0773,62463.0
2018-05-16 15:20:00,55.09,55.13,55.06,55.1,51386.0,40.0701,40.0992,40.0482,40.0773,51386.0
2018-05-16 15:30:00,55.09,55.16,55.07,55.08,85819.0,40.0701,40.121,40.0555,40.0628,85819.0
2018-05-16 15:40:00,55.08,55.08,54.91,54.91,93762.0,40.0628,40.0628,39.9391,39.9391,93762.0
2018-05-16 15:50:00,54.92,55.06,54.91,55.04,246985.0,39.9464,40.0482,39.9391,40.0337,246985.0
2018-05-17 09:30:00,54.89,55.35,54.89,55.12,65920.0,39.9246,40.2592,39.9246,40.0919,65920.0
2018-05-17 09:40:00,55.07,55.25,55.0,55.1,28668.0,40.0555,40.1864,40.0046,40.0773,28668.0
2018-05-17 09:50:00,55.13,55.17,55.01,55.01,27147.0,40.0992,40.1283,40.0119,40.0119,27147.0
2018-05-17 10:00:00,55.0,55.06,54.96,55.01,33298.0,40.0046,40.0482,39.9755,40.0119,33298.0
2018-05-17 10:10:00,55.03,55.13,54.99,55.04,24176.0,40.0264,40.0992,39.9973,40.0337,24176.0
2018-05-17 10:20:00,55.03,55.05,54.91,54.93,28486.0,40.0264,40.041,39.9391,39.9537,28486.0
2018-05-17 10:30:00,54.93,55.1,54.88,55.08,79822.0,39.9537,40.0773,39.9173,40.0628,79822.0
2018-05-17 10:40:00,55.07,55.1,55.01,55.06,45478.0,40.0555,40.0773,40.0119,40.0482,45478.0
2018-05-17 10:50:00,55.07,55.32,55.07,55.31,40056.0,40.0555,40.2374,40.0555,40.2301,40056.0
2018-05-17 11:00:00,55.3,55.31,55.2,55.21,27315.0,40.2228,40.2301,40.1501,40.1573,27315.0
2018-05-17 11:10:00,55.21,55.21,55.17,55.19,26881.0,40.1573,40.1573,40.1283,40.1428,26881.0
2018-05-17 11:20:00,55.2,55.23,55.16,55.2,34978.0,40.1501,40.1719,40.121,40.1501,34978.0
2018-05-17 11:30:00,55.2,55.2,55.04,55.12,36655.0,40.1501,40.1501,40.0337,40.0919,36655.0
2018-05-17 11:40:00,55.13,55.19,55.12,55.12,28919.0,40.0992,40.1428,40.0919,40.0919,28919.0
2018-05-17 11:50:00,55.11,55.15,55.09,55.15,30509.0,40.0846,40.1137,40.0701,40.1137,30509.0
2018-05-17 12:00:00,55.14,55.22,55.13,55.15,31061.0,40.1064,40.1646,40.0992,40.1137,31061.0
2018-05-17 12:10:00,55.15,55.26,55.15,55.18,36211.0,40.1137,40.1937,40.1137,40.1355,36211.0
2018-05-17 12:20:00,55.17,55.27,55.15,55.2,33979.0,40.1283,40.201,40.1137,40.1501,33979.0
2018-05-17 12:30:00,55.2,55.26,55.18,55.18,36080.0,40.1501,40.1937,40.1355,40.1355,36080.0
2018-05-17 12:40:00,55.18,55.18,55.11,55.13,20543.0,40.1355,40.1355,40.0846,40.0992,20543.0
2018-05-17 12:50:00,55.12,55.15,55.09,55.15,22995.0,40.0919,40.1137,40.0701,40.1137,22995.0
2018-05-17 13:00:00,55.15,55.16,55.11,55.13,20024.0,40.1137,40.121,40.0846,40.0992,20024.0
2018-05-17 13:10:00,55.14,55.16,55.05,55.15,26686.0,40.1064,40.121,40.041,40.1137,26686.0
2018-05-17 13:20:00,55.16,55.27,55.16,55.27,25724.0,40.121,40.201,40.121,40.201,25724.0
2018-05-17 13:30:00,55.27,55.3,55.24,55.3,25903.0,40.201,40.2228,40.1792,40.2228,25903.0
2018-05-17 13:40:00,55.3,55.32,55.19,55.26,29659.0,40.2228,40.2374,40.1428,40.1937,29659.0
2018-05-17 13:50:00,55.26,55.26,55.06,55.09,22813.0,40.1937,40.1937,40.0482,40.0701,22813.0
2018-05-17 14:00:00,55.08,55.12,55.04,55.09,22702.0,40.0628,40.0919,40.0337,40.0701,22702.0
2018-05-17 14:10:00,55.09,55.13,55.07,55.11,23465.0,40.0701,40.0992,40.0555,40.0846,23465.0
2018-05-17 14:20:00,55.12,55.24,55.11,55.2,18867.0,40.0919,40.1792,40.0846,40.1501,18867.0
2018-05-17 14:30:00,55.2,55.25,55.2,55.24,16035.0,40.1501,40.1864,40.1501,40.1792,16035.0
2018-05-17 14:40:00,55.23,55.23,55.15,55.16,27088.0,40.1719,40.1719,40.1137,40.121,27088.0
2018-05-17 14:50:00,55.17,55.17,55.09,55.13,48681.0,40.1283,40.1283,40.0701,40.0992,48681.0
2018-05-17 15:00:00,55.14,55.24,55.1,55.21,39157.0,40.1064,40.1792,40.0773,40.1573,39157.0
2018-05-17 15:10:00,55.2,55.2,55.08,55.1,27520.0,40.1501,40.1501,40.0628,40.0773,27520.0
2018-05-17 15:20:00,55.09,55.13,55.04,55.05,41146.0,40.0701,40.0992,40.0337,40.041,41146.0
2018-05-17 15:30:00,55.04,55.1,55.04,55.1,46211.0,40.0337,40.0773,40.0337,40.0773,46211.0
2018-05-17 15:40:00,55.1,55.11,55.01,55.01,108728.0,40.0773,40.0846,40.0119,40.0119,108728.0
2018-05-17 15:50:00,55.02,55.1,55.0,55.06,326464.0,40.0191,40.0773,40.0046,40.0482,326464.0
2018-05-18 09:30:00,55.0,55.1,54.96,55.06,95152.0,40.0046,40.0773,39.9755,40.0482,95152.0
2018-05-18 09:40:00,55.02,55.22,55.01,55.22,19452.0,40.0191,40.1646,40.0119,40.1646,19452.0
2018-05-18 09:50:00,55.21,55.23,54.91,54.95,40741.0,40.1573,40.1719,39.9391,39.9682,40741.0
2018-05-18 10:00:00,54.96,55.0,54.9,54.96,19116.0,39.9755,40.0046,39.9319,39.9755,19116.0
2018-05-18 10:10:00,54.94,55.05,54.94,55.04,33081.0,39.961,40.041,39.961,40.0337,33081.0
2018-05-18 10:20:00,55.05,55.09,54.97,54.98,25976.0,40.041,40.0701,39.9828,39.9901,25976.0
2018-05-18 10:30:00,54.98,54.98,54.81,54.83,20189.0,39.9901,39.9901,39.8664,39.8809,20189.0
2018-05-18 10:40:00,54.83,54.98,54.82,54.87,20961.0,39.8809,39.9901,39.8737,39.91,20961.0
2018-05-18 10:50:00,54.87,54.89,54.83,54.83,35053.0,39.91,39.9246,39.8809,39.8809,35053.0
2018-05-18 11:00:00,54.84,54.84,54.78,54.8,32078.0,39.8882,39.8882,39.8446,39.8591,32078.0
2018-05-18 11:10:00,54.8,54.82,54.77,54.79,27003.0,39.8591,39.8737,39.8373,39.8519,27003.0
2018-05-18 11:20:00,54.8,54.82,54.75,54.77,27371.0,39.8591,39.8737,39.8228,39.8373,27371.0
2018-05-18 11:30:00,54.78,54.83,54.75,54.8,75636.0,39.8446,39.8809,39.8228,39.8591,75636.0
2018-05-18 11:40:00,54.81,55.01,54.81,54.92,44129.0,39.8664,40.0119,39.8664,39.9464,44129.0
2018-05-18 11:50:00,54.91,55.01,54.91,54.92,11104.0,39.9391,40.0119,39.9391,39.9464,11104.0
2018-05-18 12:00:00,54.91,54.91,54.76,54.8,38893.0,39.9391,39.9391,39.83,39.8591,38893.0
2018-05-18 12:10:00,54.79,54.88,54.78,54.88,9643.0,39.8519,39.9173,39.8446,39.9173,9643.0
2018-05-18 12:20:00,54.87,54.89,54.81,54.87,8366.0,39.91,39.9246,39.8664,39.91,8366.0
2018-05-18 12:30:00,54.85,54.89,54.82,54.89,16873.0,39.8955,39.9246,39.8737,39.9246,16873.0
2018-05-18 12:40:00,54.89,55.05,54.88,55.03,13558.0,39.9246,40.041,39.9173,40.0264,13558.0
2018-05-18 12:50:00,55.03,55.04,54.98,55.02,13926.0,40.0264,40.0337,39.9901,40.0191,13926.0
2018-05-18 13:00:00,55.02,55.08,55.0,55.07,16476.0,40.0191,40.0628,40.0046,40.0555,16476.0
2018-05-18 13:10:00,55.08,55.22,55.07,55.19,27255.0,40.0628,40.1646,40.0555,40.1428,27255.0
2018-05-18 13:20:00,55.19,55.23,55.14,55.16,20176.0,40.1428,40.1719,40.1064,40.121,20176.0
2018-05-18 13:30:00,55.16,55.17,55.06,55.09,15147.0,40.121,40.1283,40.0482,40.0701,15147.0
2018-05-18 13:40:00,55.09,55.1,55.03,55.1,12007.0,40.0701,40.0773,40.0264,40.0773,12007.0
2018-05-18 13:50:00,55.1,55.11,55.05,55.08,16680.0,40.0773,40.0846,40.041,40.0628,16680.0
2018-05-18 14:00:00,55.06,55.08,54.99,55.03,20410.0,40.0482,40.0628,39.9973,40.0264,20410.0
2018-05-18 14:10:00,55.03,55.09,55.01,55.08,15670.0,40.0264,40.0701,40.0119,40.0628,15670.0
2018-05-18 14:20:00,55.08,55.12,55.07,55.07,26188.0,40.0628,40.0919,40.0555,40.0555,26188.0
2018-05-18 14:30:00,55.08,55.15,55.07,55.11,19554.0,40.0628,40.1137,40.0555,40.0846,19554.0
2018-05-18 14:40:00,55.12,55.15,55.06,55.09,23317.0,40.0919,40.1137,40.0482,40.0701,23317.0
2018-05-18 14:50:00,55.1,55.11,55.03,55.07,26428.0,40.0773,40.0846,40.0264,40.0555,26428.0
2018-05-18 15:00:00,55.07,55.08,55.02,55.04,16722.0,40.0555,40.0628,40.0191,40.0337,16722.0
2018-05-18 15:10:00,55.04,55.06,55.03,55.06,26627.0,40.0337,40.0482,40.0264,40.0482,26627.0
2018-05-18 15:20:00,55.05,55.06,55.03,55.05,26349.0,40.041,40.0482,40.0264,40.041,26349.0
2018-05-18 15:30:00,55.05,55.05,54.97,54.98,54920.0,40.041,40.041,39.9828,39.9901,54920.0
2018-05-18 15:40:00,54.98,55.0,54.94,55.0,58558.0,39.9901,40.0046,39.961,40.0046,58558.0
2018-05-18 15:50:00,54.99,55.0,54.95,54.97,256430.0,39.9973,40.0046,39.9682,39.9828,256430.0
2018-05-21 09:30:00,55.2,55.23,55.03,55.11,62188.0,40.1501,40.1719,40.0264,40.0846,62188.0
2018-05-21 09:40:00,55.09,55.09,54.76,54.81,58386.0,40.0701,40.0701,39.83,39.8664,58386.0
2018-05-21 09:50:00,54.8,54.87,54.76,54.77,62414.0,39.8591,39.91,39.83,39.8373,62414.0
2018-05-21 10:00:00,54.77,55.02,54.75,55.0,35424.0,39.8373,40.0191,39.8228,40.0046,35424.0
2018-05-21 10:10:00,54.99,55.14,54.99,55.14,17474.0,39.9973,40.1064,39.9973,40.1064,17474.0
2018-05-21 10:20:00,55.13,55.14,55.04,55.04,16688.0,40.0992,40.1064,40.0337,40.0337,16688.0
2018-05-21 10:30:00,55.03,55.11,55.03,55.04,17977.0,40.0264,40.0846,40.0264,40.0337,17977.0
2018-05-21 10:40:00,55.03,55.06,55.01,55.02,28000.0,40.0264,40.0482,40.0119,40.0191,28000.0
2018-05-21 10:50:00,55.01,55.01,54.89,54.92,25189.0,40.0119,40.0119,39.9246,39.9464,25189.0
2018-05-21 11:00:00,54.91,54.93,54.86,54.86,26932.0,39.9391,39.9537,39.9028,39.9028,26932.0
2018-05-21 11:10:00,54.86,54.93,54.85,54.92,23834.0,39.9028,39.9537,39.8955,39.9464,23834.0
2018-05-21 11:20:00,54.91,54.95,54.78,54.81,30775.0,39.9391,39.9682,39.8446,39.8664,30775.0
2018-05-21 11:30:00,54.82,54.84,54.75,54.78,16118.0,39.8737,39.8882,39.8228,39.8446,16118.0
2018-05-21 11:40:00,54.78,54.78,54.73,54.76,21113.0,39.8446,39.8446,39.8082,39.83,21113.0
2018-05-21 11:50:00,54.76,54.81,54.73,54.81,16064.0,39.83,39.8664,39.8082,39.8664,16064.0
2018-05-21 12:00:00,54.82,54.93,54.79,54.92,21682.0,39.8737,39.9537,39.8519,39.9464,21682.0
2018-05-21 12:10:00,54.92,55.08,54.92,55.0,22810.0,39.9464,40.0628,39.9464,40.0046,22810.0
2018-05-21 12:20:00,55.01,55.03,54.98,55.02,22115.0,40.0119,40.0264,39.9901,40.0191,22115.0
2018-05-21 12:30:00,55.02,55.07,54.98,54.99,20708.0,40.0191,40.0555,39.9901,39.9973,20708.0
2018-05-21 12:40:00,54.99,55.02,54.94,54.95,23698.0,39.9973,40.0191,39.961,39.9682,23698.0
2018-05-21 12:50:00,54.94,55.02,54.94,54.97,11659.0,39.961,40.0191,39.961,39.9828,11659.0
2018-05-21 13:00:00,54.96,54.99,54.95,54.98,11046.0,39.9755,39.9973,39.9682,39.9901,11046.0
2018-05-21 13:10:00,54.98,55.0,54.92,54.98,15450.0,39.9901,40.0046,39.9464,39.9901,15450.0
2018-05-21 13:20:00,54.97,54.97,54.91,54.93,14251.0,39.9828,39.9828,39.9391,39.9537,14251.0
2018-05-21 13:30:00,54.93,54.99,54.92,54.99,24922.0,39.9537,39.9973,39.9464,39.9973,24922.0
2018-05-21 13:40:00,54.99,55.01,54.95,54.97,14636.0,39.9973,40.0119,39.9682,39.9828,14636.0
2018-05-21 13:50:00,54.96,55.0,54.96,54.97,13497.0,39.9755,40.0046,39.9755,39.9828,13497.0
2018-05-21 14:00:00,54.98,55.01,54.95,55.01,17374.0,39.9901,40.0119,39.9682,40.0119,17374.0
2018-05-21 14:10:00,55.0,55.04,54.99,55.0,15302.0,40.0046,40.0337,39.9973,40.0046,15302.0
2018-05-21 14:20:00,55.0,55.07,54.99,55.06,19253.0,40.0046,40.0555,39.9973,40.0482,19253.0
2018-05-21 14:30:00,55.06,55.06,54.97,55.0,16982.0,40.0482,40.0482,39.9828,40.0046,16982.0
2018-05-21 14:40:00,55.01,55.02,54.99,55.0,21073.0,40.0119,40.0191,39.9973,40.0046,21073.0
2018-05-21 14:50:00,54.99,55.04,54.99,55.02,22633.0,39.9973,40.0337,39.9973,40.0191,22633.0
2018-05-21 15:00:00,55.01,55.08,55.01,55.03,43719.0,40.0119,40.0628,40.0119,40.0264,43719.0
2018-05-21 15:10:00,55.02,55.14,55.01,55.1,115044.0,40.0191,40.1064,40.0119,40.0773,115044.0
2018-05-21 15:20:00,55.1,55.13,55.02,55.07,37127.0,40.0773,40.0992,40.0191,40.0555,37127.0
2018-05-21 15:30:00,55.07,55.11,55.05,55.09,48369.0,40.0555,40.0846,40.041,40.0701,48369.0
2018-05-21 15:40:00,55.09,55.23,55.07,55.21,88532.0,40.0701,40.1719,40.0555,40.1573,88532.0
2018-05-21 15:50:00,55.21,55.29,55.2,55.23,191055.0,40.1573,40.2155,40.1501,40.1719,191055.0
2018-05-22 09:30:00,55.19,55.27,54.78,54.78,77160.0,40.1428,40.201,39.8446,39.8446,77160.0
2018-05-22 09:40:00,54.78,54.98,54.73,54.98,36084.0,39.8446,39.9901,39.8082,39.9901,36084.0
2018-05-22 09:50:00,54.98,55.2,54.87,55.2,39272.0,39.9901,40.1501,39.91,40.1501,39272.0
2018-05-22 10:00:00,55.2,55.61,55.15,55.59,77954.0,40.1501,40.4483,40.1137,40.4337,77954.0
2018-05-22 10:10:00,55.6,55.6,55.4,55.44,90296.0,40.441,40.441,40.2955,40.3246,90296.0
2018-05-22 10:20:00,55.42,55.65,55.41,55.59,52630.0,40.3101,40.4774,40.3028,40.4337,52630.0
2018-05-22 10:30:00,55.58,55.62,55.5,55.52,51022.0,40.4265,40.4556,40.3683,40.3828,51022.0
2018-05-22 10:40:00,55.51,55.56,55.45,55.49,38018.0,40.3756,40.4119,40.3319,40.361,38018.0
2018-05-22 10:50:00,55.49,55.57,55.47,55.51,25848.0,40.361,40.4192,40.3465,40.3756,25848.0
2018-05-22 11:00:00,55.51,55.63,55.48,55.57,42454.0,40.3756,40.4628,40.3537,40.4192,42454.0
2018-05-22 11:10:00,55.59,55.62,55.5,55.54,31522.0,40.4337,40.4556,40.3683,40.3974,31522.0
2018-05-22 11:20:00,55.54,55.61,55.53,55.54,27027.0,40.3974,40.4483,40.3901,40.3974,27027.0
2018-05-22 11:30:00,55.55,55.59,55.52,55.58,43549.0,40.4046,40.4337,40.3828,40.4265,43549.0
2018-05-22 11:40:00,55.58,55.64,55.54,55.64,35713.0,40.4265,40.4701,40.3974,40.4701,35713.0
2018-05-22 11:50:00,55.63,55.71,55.63,55.7,14226.0,40.4628,40.521,40.4628,40.5137,14226.0
2018-05-22 12:00:00,55.7,55.72,55.68,55.69,26071.0,40.5137,40.5283,40.4992,40.5065,26071.0
2018-05-22 12:10:00,55.69,55.74,55.68,55.74,32327.0,40.5065,40.5428,40.4992,40.5428,32327.0
2018-05-22 12:20:00,55.74,55.81,55.72,55.8,57495.0,40.5428,40.5938,40.5283,40.5865,57495.0
2018-05-22 12:30:00,55.81,55.82,55.64,55.67,25773.0,40.5938,40.601,40.4701,40.4919,25773.0
2018-05-22 12:40:00,55.67,55.72,55.65,55.67,74833.0,40.4919,40.5283,40.4774,40.4919,74833.0
2018-05-22 12:50:00,55.68,55.68,55.59,55.61,47045.0,40.4992,40.4992,40.4337,40.4483,47045.0
2018-05-22 13:00:00,55.6,55.66,55.58,55.64,36692.0,40.441,40.4847,40.4265,40.4701,36692.0
2018-05-22 13:10:00,55.65,55.68,55.6,55.61,18512.0,40.4774,40.4992,40.441,40.4483,18512.0
2018-05-22 13:20:00,55.62,55.64,55.61,55.64,28888.0,40.4556,40.4701,40.4483,40.4701,28888.0
2018-05-22 13:30:00,55.63,55.67,55.63,55.65,26287.0,40.4628,40.4919,40.4628,40.4774,26287.0
2018-05-22 13:40:00,55.65,55.73,55.65,55.73,37488.0,40.4774,40.5356,40.4774,40.5356,37488.0
2018-05-22 13:50:00,55.73,55.78,55.73,55.75,45449.0,40.5356,40.5719,40.5356,40.5501,45449.0
2018-05-22 14:00:00,55.75,55.84,55.73,55.84,52156.0,40.5501,40.6156,40.5356,40.6156,52156.0
2018-05-22 14:10:00,55.84,55.87,55.83,55.85,72976.0,40.6156,40.6374,40.6083,40.6229,72976.0
2018-05-22 14:20:00,55.85,55.87,55.81,55.86,61355.0,40.6229,40.6374,40.5938,40.6301,61355.0
2018-05-22 14:30:00,55.87,55.87,55.83,55.85,46954.0,40.6374,40.6374,40.6083,40.6229,46954.0
2018-05-22 14:40:00,55.86,55.97,55.86,55.96,86952.0,40.6301,40.7101,40.6301,40.7029,86952.0
2018-05-22 14:50:00,55.95,55.96,55.75,55.76,73049.0,40.6956,40.7029,40.5501,40.5574,73049.0
2018-05-22 15:00:00,55.75,55.79,55.7,55.76,59142.0,40.5501,40.5792,40.5137,40.5574,59142.0
2018-05-22 15:10:00,55.76,55.85,55.75,55.81,76322.0,40.5574,40.6229,40.5501,40.5938,76322.0
2018-05-22 15:20:00,55.81,55.85,55.77,55.83,70125.0,40.5938,40.6229,40.5647,40.6083,70125.0
2018-05-22 15:30:00,55.83,55.83,55.7,55.71,110503.0,40.6083,40.6083,40.5137,40.521,110503.0
2018-05-22 15:40:00,55.7,55.76,55.67,55.68,140298.0,40.5137,40.5574,40.4919,40.4992,140298.0
2018-05-22 15:50:00,55.68,55.73,55.61,55.69,343201.0,40.4992,40.5356,40.4483,40.5065,343201.0
2018-05-23 09:30:00,55.34,55.5,54.94,55.15,51715.0,40.2519,40.3683,39.961,40.1137,51715.0
2018-05-23 09:40:00,55.13,55.22,54.91,54.95,33722.0,40.0992,40.1646,39.9391,39.9682,33722.0
2018-05-23 09:50:00,54.96,55.11,54.87,55.08,37159.0,39.9755,40.0846,39.91,40.0628,37159.0
2018-05-23 10:00:00,55.09,55.09,54.84,54.85,51299.0,40.0701,40.0701,39.8882,39.8955,51299.0
2018-05-23 10:10:00,54.84,54.91,54.77,54.78,46446.0,39.8882,39.9391,39.8373,39.8446,46446.0
2018-05-23 10:20:00,54.78,54.88,54.74,54.86,36055.0,39.8446,39.9173,39.8155,39.9028,36055.0
2018-05-23 10:30:00,54.85,54.87,54.78,54.82,37711.0,39.8955,39.91,39.8446,39.8737,37711.0
2018-05-23 10:40:00,54.82,54.87,54.7,54.76,147566.0,39.8737,39.91,39.7864,39.83,147566.0
2018-05-23 10:50:00,54.75,54.75,54.59,54.6,45353.0,39.8228,39.8228,39.7064,39.7137,45353.0
2018-05-23 11:00:00,54.6,54.77,54.59,54.75,60853.0,39.7137,39.8373,39.7064,39.8228,60853.0
2018-05-23 11:10:00,54.75,55.02,54.7,54.99,41947.0,39.8228,40.0191,39.7864,39.9973,41947.0
2018-05-23 11:20:00,54.99,55.24,54.99,55.22,32160.0,39.9973,40.1792,39.9973,40.1646,32160.0
2018-05-23 11:30:00,55.23,55.26,55.19,55.24,50895.0,40.1719,40.1937,40.1428,40.1792,50895.0
2018-05-23 11:40:00,55.25,55.37,55.21,55.37,55236.0,40.1864,40.2737,40.1573,40.2737,55236.0
2018-05-23 11:50:00,55.37,55.38,55.06,55.06,152052.0,40.2737,40.281,40.0482,40.0482,152052.0
2018-05-23 12:00:00,55.04,55.12,54.93,55.02,33321.0,40.0337,40.0919,39.9537,40.0191,33321.0
2018-05-23 12:10:00,55.03,55.08,54.96,55.03,27543.0,40.0264,40.0628,39.9755,40.0264,27543.0
2018-05-23 12:20:00,55.03,55.21,55.0,55.17,47936.0,40.0264,40.1573,40.0046,40.1283,47936.0
2018-05-23 12:30:00,55.19,55.23,55.15,55.21,28752.0,40.1428,40.1719,40.1137,40.1573,28752.0
2018-05-23 12:40:00,55.2,55.25,55.17,55.2,31152.0,40.1501,40.1864,40.1283,40.1501,31152.0
2018-05-23 12:50:00,55.19,55.28,55.17,55.25,35466.0,40.1428,40.2083,40.1283,40.1864,35466.0
2018-05-23 13:00:00,55.26,55.26,55.2,55.22,30617.0,40.1937,40.1937,40.1501,40.1646,30617.0
2018-05-23 13:10:00,55.21,55.25,55.1,55.1,19449.0,40.1573,40.1864,40.0773,40.0773,19449.0
2018-05-23 13:20:00,55.11,55.18,55.11,55.17,32068.0,40.0846,40.1355,40.0846,40.1283,32068.0
2018-05-23 13:30:00,55.16,55.17,55.13,55.14,34753.0,40.121,40.1283,40.0992,40.1064,34753.0
2018-05-23 13:40:00,55.14,55.2,55.13,55.16,23833.0,40.1064,40.1501,40.0992,40.121,23833.0
2018-05-23 13:50:00,55.15,55.18,55.13,55.17,21393.0,40.1137,40.1355,40.0992,40.1283,21393.0
2018-05-23 14:00:00,55.17,55.45,55.15,55.42,93230.0,40.1283,40.3319,40.1137,40.3101,93230.0
2018-05-23 14:10:00,55.45,55.48,55.38,55.46,33815.0,40.3319,40.3537,40.281,40.3392,33815.0
2018-05-23 14:20:00,55.41,55.5,55.38,55.43,41207.0,40.3028,40.3683,40.281,40.3174,41207.0
2018-05-23 14:30:00,55.43,55.5,55.42,55.49,43751.0,40.3174,40.3683,40.3101,40.361,43751.0
2018-05-23 14:40:00,55.48,55.51,55.37,55.4,61856.0,40.3537,40.3756,40.2737,40.2955,61856.0
2018-05-23 14:50:00,55.4,55.46,55.33,55.43,32214.0,40.2955,40.3392,40.2446,40.3174,32214.0
2018-05-23 15:00:00,55.43,55.5,55.4,55.47,34880.0,40.3174,40.3683,40.2955,40.3465,34880.0
2018-05-23 15:10:00,55.49,55.64,55.13,55.13,298774.0,40.361,40.4701,40.0992,40.0992,298774.0
2018-05-23 15:20:00,55.14,55.19,55.05,55.15,166876.0,40.1064,40.1428,40.041,40.1137,166876.0
2018-05-23 15:30:00,55.16,55.16,55.1,55.12,157278.0,40.121,40.121,40.0773,40.0919,157278.0
2018-05-23 15:40:00,55.12,55.15,55.01,55.15,173063.0,40.0919,40.1137,40.0119,40.1137,173063.0
2018-05-23 15:50:00,55.16,55.26,55.16,55.23,371644.0,40.121,40.1937,40.121,40.1719,371644.0
2018-05-24 09:30:00,54.58,54.88,54.39,54.42,52568.0,40.0445,40.2646,39.9051,39.9271,52568.0
2018-05-24 09:40:00,54.44,54.44,54.09,54.15,59015.0,39.9418,39.9418,39.685,39.729,59015.0
2018-05-24 09:50:00,54.17,54.17,53.91,53.92,67351.0,39.7437,39.7437,39.5529,39.5602,67351.0
2018-05-24 10:00:00,53.91,54.54,53.81,54.52,308605.0,39.5529,40.0151,39.4795,40.0005,308605.0
2018-05-24 10:10:00,54.54,54.61,54.26,54.34,115352.0,40.0151,40.0665,39.8097,39.8684,115352.0
2018-05-24 10:20:00,54.32,54.34,54.07,54.08,63922.0,39.8537,39.8684,39.6703,39.6776,63922.0
2018-05-24 10:30:00,54.08,54.21,54.05,54.2,29770.0,39.6776,39.773,39.6556,39.7657,29770.0
2018-05-24 10:40:00,54.21,54.36,54.19,54.35,89822.0,39.773,39.8831,39.7583,39.8757,89822.0
2018-05-24 10:50:00,54.35,54.38,54.23,54.26,31914.0,39.8757,39.8977,39.7877,39.8097,31914.0
2018-05-24 11:00:00,54.25,54.46,54.23,54.43,45081.0,39.8024,39.9564,39.7877,39.9344,45081.0
2018-05-24 11:10:00,54.43,54.56,54.4,54.53,23345.0,39.9344,40.0298,39.9124,40.0078,23345.0
2018-05-24 11:20:00,54.53,54.6,54.51,54.59,21065.0,40.0078,40.0592,39.9931,40.0518,21065.0
2018-05-24 11:30:00,54.58,54.66,54.57,54.6,40687.0,40.0445,40.1032,40.0371,40.0592,40687.0
2018-05-24 11:40:00,54.6,54.65,54.55,54.57,46958.0,40.0592,40.0958,40.0225,40.0371,46958.0
2018-05-24 11:50:00,54.58,54.58,54.44,54.55,23201.0,40.0445,40.0445,39.9418,40.0225,23201.0
2018-05-24 12:00:00,54.55,54.56,54.45,54.47,25454.0,40.0225,40.0298,39.9491,39.9638,25454.0
2018-05-24 12:10:00,54.47,54.52,54.46,54.49,21393.0,39.9638,40.0005,39.9564,39.9784,21393.0
2018-05-24 12:20:00,54.5,54.52,54.44,54.47,18345.0,39.9858,40.0005,39.9418,39.9638,18345.0
2018-05-24 12:30:00,54.45,54.5,54.44,54.49,25008.0,39.9491,39.9858,39.9418,39.9784,25008.0
2018-05-24 12:40:00,54.48,54.54,54.46,54.54,18177.0,39.9711,40.0151,39.9564,40.0151,18177.0
2018-05-24 12:50:00,54.55,54.58,54.51,54.55,23733.0,40.0225,40.0445,39.9931,40.0225,23733.0
2018-05-24 13:00:00,54.55,54.63,54.52,54.61,31773.0,40.0225,40.0812,40.0005,40.0665,31773.0
2018-05-24 13:10:00,54.62,54.69,54.58,54.63,47632.0,40.0738,40.1252,40.0445,40.0812,47632.0
2018-05-24 13:20:00,54.63,54.64,54.58,54.6,35010.0,40.0812,40.0885,40.0445,40.0592,35010.0
2018-05-24 13:30:00,54.6,54.63,54.54,54.56,35147.0,40.0592,40.0812,40.0151,40.0298,35147.0
2018-05-24 13:40:00,54.56,54.63,54.56,54.59,25589.0,40.0298,40.0812,40.0298,40.0518,25589.0
2018-05-24 13:50:00,54.6,54.65,54.52,54.65,36501.0,40.0592,40.0958,40.0005,40.0958,36501.0
2018-05-24 14:00:00,54.65,54.65,54.56,54.59,72403.0,40.0958,40.0958,40.0298,40.0518,72403.0
2018-05-24 14:10:00,54.6,54.64,54.53,54.57,50125.0,40.0592,40.0885,40.0078,40.0371,50125.0
2018-05-24 14:20:00,54.57,54.63,54.57,54.61,48767.0,40.0371,40.0812,40.0371,40.0665,48767.0
2018-05-24 14:30:00,54.62,54.64,54.55,54.56,31933.0,40.0738,40.0885,40.0225,40.0298,31933.0
2018-05-24 14:40:00,54.56,54.57,54.48,54.5,29109.0,40.0298,40.0371,39.9711,39.9858,29109.0
2018-05-24 14:50:00,54.49,54.51,54.46,54.5,29766.0,39.9784,39.9931,39.9564,39.9858,29766.0
2018-05-24 15:00:00,54.49,54.52,54.43,54.52,36523.0,39.9784,40.0005,39.9344,40.0005,36523.0
2018-05-24 15:10:00,54.51,54.53,54.47,54.53,36884.0,39.9931,40.0078,39.9638,40.0078,36884.0
2018-05-24 15:20:00,54.53,54.64,54.5,54.58,83586.0,40.0078,40.0885,39.9858,40.0445,83586.0
2018-05-24 15:30:00,54.58,54.63,54.51,54.51,80681.0,40.0445,40.0812,39.9931,39.9931,80681.0
2018-05-24 15:40:00,54.52,54.58,54.46,54.57,105640.0,40.0005,40.0445,39.9564,40.0371,105640.0
2018-05-24 15:50:00,54.56,54.65,54.55,54.6,328856.0,40.0298,40.0958,40.0225,40.0592,328856.0
2018-05-25 09:30:00,54.45,54.63,54.27,54.35,82414.0,39.9491,40.0812,39.817,39.8757,82414.0
2018-05-25 09:40:00,54.36,54.4,54.26,54.26,15274.0,39.8831,39.9124,39.8097,39.8097,15274.0
2018-05-25 09:50:00,54.28,54.32,54.18,54.24,25488.0,39.8244,39.8537,39.751,39.795,25488.0
2018-05-25 10:00:00,54.21,54.31,54.2,54.24,54523.0,39.773,39.8464,39.7657,39.795,54523.0
2018-05-25 10:10:00,54.25,54.36,54.24,54.34,32909.0,39.8024,39.8831,39.795,39.8684,32909.0
2018-05-25 10:20:00,54.33,54.34,54.16,54.22,37064.0,39.8611,39.8684,39.7363,39.7804,37064.0
2018-05-25 10:30:00,54.22,54.29,54.21,54.22,39519.0,39.7804,39.8317,39.773,39.7804,39519.0
2018-05-25 10:40:00,54.22,54.32,54.22,54.28,54398.0,39.7804,39.8537,39.7804,39.8244,54398.0
2018-05-25 10:50:00,54.28,54.34,54.27,54.31,19659.0,39.8244,39.8684,39.817,39.8464,19659.0
2018-05-25 11:00:00,54.32,54.44,54.3,54.44,50695.0,39.8537,39.9418,39.839,39.9418,50695.0
2018-05-25 11:10:00,54.44,54.55,54.44,54.51,41756.0,39.9418,40.0225,39.9418,39.9931,41756.0
2018-05-25 11:20:00,54.5,54.61,54.49,54.61,27767.0,39.9858,40.0665,39.9784,40.0665,27767.0
2018-05-25 11:30:00,54.62,54.63,54.5,54.55,16558.0,40.0738,40.0812,39.9858,40.0225,16558.0
2018-05-25 11:40:00,54.54,54.65,54.51,54.6,26613.0,40.0151,40.0958,39.9931,40.0592,26613.0
2018-05-25 11:50:00,54.58,54.59,54.48,54.5,20518.0,40.0445,40.0518,39.9711,39.9858,20518.0
2018-05-25 12:00:00,54.5,54.5,54.21,54.22,36659.0,39.9858,39.9858,39.773,39.7804,36659.0
2018-05-25 12:10:00,54.22,54.23,54.07,54.08,20510.0,39.7804,39.7877,39.6703,39.6776,20510.0
2018-05-25 12:20:00,54.05,54.1,54.04,54.07,15373.0,39.6556,39.6923,39.6483,39.6703,15373.0
2018-05-25 12:30:00,54.07,54.13,54.07,54.07,11680.0,39.6703,39.7143,39.6703,39.6703,11680.0
2018-05-25 12:40:00,54.08,54.12,54.05,54.06,19482.0,39.6776,39.707,39.6556,39.663,19482.0
2018-05-25 12:50:00,54.05,54.07,54.01,54.06,23231.0,39.6556,39.6703,39.6263,39.663,23231.0
2018-05-25 13:00:00,54.07,54.07,53.99,54.02,20108.0,39.6703,39.6703,39.6116,39.6336,20108.0
2018-05-25 13:10:00,54.02,54.03,53.93,53.98,20598.0,39.6336,39.641,39.5676,39.6043,20598.0
2018-05-25 13:20:00,53.98,53.98,53.86,53.91,20704.0,39.6043,39.6043,39.5162,39.5529,20704.0
2018-05-25 13:30:00,53.9,53.9,53.84,53.88,22220.0,39.5456,39.5456,39.5016,39.5309,22220.0
2018-05-25 13:40:00,53.87,54.0,53.86,53.98,33799.0,39.5236,39.6189,39.5162,39.6043,33799.0
2018-05-25 13:50:00,53.98,54.0,53.89,53.96,28386.0,39.6043,39.6189,39.5382,39.5896,28386.0
2018-05-25 14:00:00,53.97,54.06,53.95,54.01,24857.0,39.5969,39.663,39.5823,39.6263,24857.0
2018-05-25 14:10:00,54.01,54.02,53.98,53.99,20089.0,39.6263,39.6336,39.6043,39.6116,20089.0
2018-05-25 14:20:00,54.0,54.02,53.99,54.0,17456.0,39.6189,39.6336,39.6116,39.6189,17456.0
2018-05-25 14:30:00,53.99,54.0,53.92,53.92,17251.0,39.6116,39.6189,39.5602,39.5602,17251.0
2018-05-25 14:40:00,53.92,53.92,53.82,53.82,28617.0,39.5602,39.5602,39.4869,39.4869,28617.0
2018-05-25 14:50:00,53.83,53.88,53.81,53.87,24031.0,39.4942,39.5309,39.4795,39.5236,24031.0
2018-05-25 15:00:00,53.86,54.03,53.85,54.01,37545.0,39.5162,39.641,39.5089,39.6263,37545.0
2018-05-25 15:10:00,54.01,54.12,54.0,54.1,19171.0,39.6263,39.707,39.6189,39.6923,19171.0
2018-05-25 15:20:00,54.1,54.16,54.09,54.16,22070.0,39.6923,39.7363,39.685,39.7363,22070.0
2018-05-25 15:30:00,54.15,54.16,54.09,54.1,27907.0,39.729,39.7363,39.685,39.6923,27907.0
2018-05-25 15:40:00,54.09,54.11,54.0,54.09,72509.0,39.685,39.6996,39.6189,39.685,72509.0
2018-05-25 15:50:00,54.1,54.16,54.09,54.12,162532.0,39.6923,39.7363,39.685,39.707,162532.0
2018-05-29 09:30:00,53.67,53.74,53.52,53.57,40309.0,39.3768,39.4282,39.2668,39.3035,40309.0
2018-05-29 09:40:00,53.55,53.55,53.33,53.35,29575.0,39.2888,39.2888,39.1274,39.142,29575.0
2018-05-29 09:50:00,53.35,53.55,53.32,53.54,61642.0,39.142,39.2888,39.12,39.2814,61642.0
2018-05-29 10:00:00,53.57,53.81,53.54,53.74,55210.0,39.3035,39.4795,39.2814,39.4282,55210.0
2018-05-29 10:10:00,53.71,53.72,53.51,53.58,24660.0,39.4062,39.4135,39.2594,39.3108,24660.0
2018-05-29 10:20:00,53.57,53.69,53.49,53.61,31109.0,39.3035,39.3915,39.2448,39.3328,31109.0
2018-05-29 10:30:00,53.6,53.6,53.47,53.5,24946.0,39.3255,39.3255,39.2301,39.2521,24946.0
2018-05-29 10:40:00,53.5,53.56,53.41,53.43,32683.0,39.2521,39.2961,39.1861,39.2007,32683.0
2018-05-29 10:50:00,53.44,53.57,53.44,53.55,27365.0,39.2081,39.3035,39.2081,39.2888,27365.0
2018-05-29 11:00:00,53.53,53.53,53.4,53.43,29695.0,39.2741,39.2741,39.1787,39.2007,29695.0
2018-05-29 11:10:00,53.42,53.47,53.39,53.43,58828.0,39.1934,39.2301,39.1714,39.2007,58828.0
2018-05-29 11:20:00,53.42,53.53,53.4,53.47,45496.0,39.1934,39.2741,39.1787,39.2301,45496.0
2018-05-29 11:30:00,53.45,53.45,53.22,53.3,53231.0,39.2154,39.2154,39.0467,39.1054,53231.0
2018-05-29 11:40:00,53.29,53.29,53.08,53.13,29286.0,39.098,39.098,38.944,38.9806,29286.0
2018-05-29 11:50:00,53.14,53.16,53.09,53.12,16386.0,38.988,39.0026,38.9513,38.9733,16386.0
2018-05-29 12:00:00,53.12,53.14,52.91,52.92,36828.0,38.9733,38.988,38.8192,38.8266,36828.0
2018-05-29 12:10:00,52.92,52.94,52.8,52.87,42336.0,38.8266,38.8412,38.7385,38.7899,42336.0
2018-05-29 12:20:00,52.87,53.01,52.87,52.94,15457.0,38.7899,38.8926,38.7899,38.8412,15457.0
2018-05-29 12:30:00,52.93,53.15,52.93,53.15,61396.0,38.8339,38.9953,38.8339,38.9953,61396.0
2018-05-29 12:40:00,53.16,53.24,53.07,53.21,56202.0,39.0026,39.0613,38.9366,39.0393,56202.0
2018-05-29 12:50:00,53.23,53.39,53.22,53.3,59234.0,39.054,39.1714,39.0467,39.1054,59234.0
2018-05-29 13:00:00,53.3,53.3,53.08,53.1,29973.0,39.1054,39.1054,38.944,38.9586,29973.0
2018-05-29 13:10:00,53.09,53.11,53.01,53.08,15124.0,38.9513,38.966,38.8926,38.944,15124.0
2018-05-29 13:20:00,53.08,53.12,53.0,53.0,25323.0,38.944,38.9733,38.8853,38.8853,25323.0
2018-05-29 13:30:00,52.99,53.03,52.89,52.89,19194.0,38.8779,38.9073,38.8046,38.8046,19194.0
2018-05-29 13:40:00,52.9,53.02,52.89,53.0,18167.0,38.8119,38.8999,38.8046,38.8853,18167.0
2018-05-29 13:50:00,53.0,53.05,52.92,52.92,17527.0,38.8853,38.9219,38.8266,38.8266,17527.0
2018-05-29 14:00:00,52.92,52.93,52.83,52.87,22469.0,38.8266,38.8339,38.7605,38.7899,22469.0
2018-05-29 14:10:00,52.87,52.89,52.75,52.8,21831.0,38.7899,38.8046,38.7018,38.7385,21831.0
2018-05-29 14:20:00,52.79,52.89,52.74,52.89,19819.0,38.7312,38.8046,38.6945,38.8046,19819.0
2018-05-29 14:30:00,52.9,52.96,52.81,52.83,27266.0,38.8119,38.8559,38.7459,38.7605,27266.0
2018-05-29 14:40:00,52.82,52.83,52.68,52.74,27157.0,38.7532,38.7605,38.6505,38.6945,27157.0
2018-05-29 14:50:00,52.74,52.74,52.67,52.68,24601.0,38.6945,38.6945,38.6431,38.6505,24601.0
2018-05-29 15:00:00,52.67,52.82,52.67,52.77,28247.0,38.6431,38.7532,38.6431,38.7165,28247.0
2018-05-29 15:10:00,52.78,52.79,52.64,52.67,34803.0,38.7238,38.7312,38.6211,38.6431,34803.0
2018-05-29 15:20:00,52.67,52.76,52.66,52.73,25918.0,38.6431,38.7092,38.6358,38.6872,25918.0
2018-05-29 15:30:00,52.73,52.91,52.72,52.86,61435.0,38.6872,38.8192,38.6798,38.7825,61435.0
2018-05-29 15:40:00,52.86,53.0,52.85,52.96,111198.0,38.7825,38.8853,38.7752,38.8559,111198.0
2018-05-29 15:50:00,52.96,53.0,52.91,52.95,254619.0,38.8559,38.8853,38.8192,38.8486,254619.0
2018-05-30 09:30:00,53.43,53.55,53.35,53.45,64935.0,39.2007,39.2888,39.142,39.2154,64935.0
2018-05-30 09:40:00,53.45,53.58,53.37,53.37,58097.0,39.2154,39.3108,39.1567,39.1567,58097.0
2018-05-30 09:50:00,53.36,53.56,53.33,53.47,44787.0,39.1494,39.2961,39.1274,39.2301,44787.0
2018-05-30 10:00:00,53.44,53.55,53.42,53.5,43406.0,39.2081,39.2888,39.1934,39.2521,43406.0
2018-05-30 10:10:00,53.5,53.5,53.38,53.39,36442.0,39.2521,39.2521,39.1641,39.1714,36442.0
2018-05-30 10:20:00,53.39,53.49,53.37,53.44,35414.0,39.1714,39.2448,39.1567,39.2081,35414.0
2018-05-30 10:30:00,53.45,53.5,53.43,53.43,23739.0,39.2154,39.2521,39.2007,39.2007,23739.0
2018-05-30 10:40:00,53.42,53.5,53.33,53.5,41339.0,39.1934,39.2521,39.1274,39.2521,41339.0
2018-05-30 10:50:00,53.5,53.5,53.41,53.46,22011.0,39.2521,39.2521,39.1861,39.2228,22011.0
2018-05-30 11:00:00,53.47,53.52,53.43,53.47,20456.0,39.2301,39.2668,39.2007,39.2301,20456.0
2018-05-30 11:10:00,53.48,53.57,53.39,53.43,39102.0,39.2374,39.3035,39.1714,39.2007,39102.0
2018-05-30 11:20:00,53.43,53.51,53.4,53.49,17038.0,39.2007,39.2594,39.1787,39.2448,17038.0
2018-05-30 11:30:00,53.52,53.61,53.51,53.6,14064.0,39.2668,39.3328,39.2594,39.3255,14064.0
2018-05-30 11:40:00,53.6,53.7,53.59,53.66,59519.0,39.3255,39.3988,39.3181,39.3695,59519.0
2018-05-30 11:50:00,53.66,53.8,53.66,53.76,23862.0,39.3695,39.4722,39.3695,39.4429,23862.0
2018-05-30 12:00:00,53.76,53.81,53.72,53.74,44275.0,39.4429,39.4795,39.4135,39.4282,44275.0
2018-05-30 12:10:00,53.74,53.82,53.72,53.76,38940.0,39.4282,39.4869,39.4135,39.4429,38940.0
2018-05-30 12:20:00,53.76,53.87,53.76,53.87,16473.0,39.4429,39.5236,39.4429,39.5236,16473.0
2018-05-30 12:30:00,53.87,53.88,53.78,53.8,14184.0,39.5236,39.5309,39.4575,39.4722,14184.0
2018-05-30 12:40:00,53.79,53.79,53.7,53.71,14957.0,39.4649,39.4649,39.3988,39.4062,14957.0
2018-05-30 12:50:00,53.71,53.76,53.68,53.72,14312.0,39.4062,39.4429,39.3842,39.4135,14312.0
2018-05-30 13:00:00,53.71,53.82,53.71,53.82,15141.0,39.4062,39.4869,39.4062,39.4869,15141.0
2018-05-30 13:10:00,53.82,53.88,53.74,53.87,19061.0,39.4869,39.5309,39.4282,39.5236,19061.0
2018-05-30 13:20:00,53.86,54.02,53.86,53.95,18155.0,39.5162,39.6336,39.5162,39.5823,18155.0
2018-05-30 13:30:00,53.94,54.01,53.94,54.01,12758.0,39.5749,39.6263,39.5749,39.6263,12758.0
2018-05-30 13:40:00,54.02,54.03,53.96,53.98,52266.0,39.6336,39.641,39.5896,39.6043,52266.0
2018-05-30 13:50:00,53.98,54.05,53.94,53.96,28363.0,39.6043,39.6556,39.5749,39.5896,28363.0
2018-05-30 14:00:00,53.97,54.01,53.96,54.0,26050.0,39.5969,39.6263,39.5896,39.6189,26050.0
2018-05-30 14:10:00,54.02,54.04,53.96,53.98,16609.0,39.6336,39.6483,39.5896,39.6043,16609.0
2018-05-30 14:20:00,53.97,54.03,53.96,54.02,20376.0,39.5969,39.641,39.5896,39.6336,20376.0
2018-05-30 14:30:00,54.02,54.2,54.02,54.2,45057.0,39.6336,39.7657,39.6336,39.7657,45057.0
2018-05-30 14:40:00,54.18,54.2,54.05,54.09,45714.0,39.751,39.7657,39.6556,39.685,45714.0
2018-05-30 14:50:00,54.09,54.12,54.09,54.1,14348.0,39.685,39.707,39.685,39.6923,14348.0
2018-05-30 15:00:00,54.11,54.15,54.06,54.06,26070.0,39.6996,39.729,39.663,39.663,26070.0
2018-05-30 15:10:00,54.07,54.12,54.05,54.09,25369.0,39.6703,39.707,39.6556,39.685,25369.0
2018-05-30 15:20:00,54.09,54.1,54.02,54.02,30488.0,39.685,39.6923,39.6336,39.6336,30488.0
2018-05-30 15:30:00,54.01,54.01,53.8,53.81,57863.0,39.6263,39.6263,39.4722,39.4795,57863.0
2018-05-30 15:40:00,53.8,53.85,53.77,53.84,96468.0,39.4722,39.5089,39.4502,39.5016,96468.0
2018-05-30 15:50:00,53.83,53.92,53.82,53.89,168292.0,39.4942,39.5602,39.4869,39.5382,168292.0
2018-05-31 09:30:00,53.92,53.96,53.7,53.7,25449.0,39.5602,39.5896,39.3988,39.3988,25449.0
2018-05-31 09:40:00,53.65,53.83,53.57,53.79,24700.0,39.3622,39.4942,39.3035,39.4649,24700.0
2018-05-31 09:50:00,53.79,53.98,53.76,53.91,54769.0,39.4649,39.6043,39.4429,39.5529,54769.0
2018-05-31 10:00:00,53.92,53.99,53.67,53.8,62685.0,39.5602,39.6116,39.3768,39.4722,62685.0
2018-05-31 10:10:00,53.8,54.07,53.78,54.02,40598.0,39.4722,39.6703,39.4575,39.6336,40598.0
2018-05-31 10:20:00,54.02,54.15,53.99,54.01,40181.0,39.6336,39.729,39.6116,39.6263,40181.0
2018-05-31 10:30:00,54.01,54.07,53.88,53.93,18532.0,39.6263,39.6703,39.5309,39.5676,18532.0
2018-05-31 10:40:00,53.95,53.98,53.87,53.87,23292.0,39.5823,39.6043,39.5236,39.5236,23292.0
2018-05-31 10:50:00,53.85,53.87,53.77,53.85,22307.0,39.5089,39.5236,39.4502,39.5089,22307.0
2018-05-31 11:00:00,53.85,53.9,53.74,53.76,27468.0,39.5089,39.5456,39.4282,39.4429,27468.0
2018-05-31 11:10:00,53.77,53.97,53.77,53.92,57821.0,39.4502,39.5969,39.4502,39.5602,57821.0
2018-05-31 11:20:00,53.9,54.07,53.85,54.07,30766.0,39.5456,39.6703,39.5089,39.6703,30766.0
2018-05-31 11:30:00,54.06,54.28,54.01,54.21,58472.0,39.663,39.8244,39.6263,39.773,58472.0
2018-05-31 11:40:00,54.23,54.33,54.17,54.26,56416.0,39.7877,39.8611,39.7437,39.8097,56416.0
2018-05-31 11:50:00,54.28,54.28,54.15,54.18,33604.0,39.8244,39.8244,39.729,39.751,33604.0
2018-05-31 12:00:00,54.18,54.19,54.0,54.0,20108.0,39.751,39.7583,39.6189,39.6189,20108.0
2018-05-31 12:10:00,54.01,54.04,53.99,54.0,17424.0,39.6263,39.6483,39.6116,39.6189,17424.0
2018-05-31 12:20:00,54.0,54.03,53.94,53.94,17551.0,39.6189,39.641,39.5749,39.5749,17551.0
2018-05-31 12:30:00,53.92,53.93,53.76,53.8,21739.0,39.5602,39.5676,39.4429,39.4722,21739.0
2018-05-31 12:40:00,53.8,53.82,53.71,53.76,32706.0,39.4722,39.4869,39.4062,39.4429,32706.0
2018-05-31 12:50:00,53.75,53.76,53.56,53.63,34954.0,39.4355,39.4429,39.2961,39.3475,34954.0
2018-05-31 13:00:00,53.64,53.64,53.54,53.57,18502.0,39.3548,39.3548,39.2814,39.3035,18502.0
2018-05-31 13:10:00,53.57,53.6,53.53,53.56,17056.0,39.3035,39.3255,39.2741,39.2961,17056.0
2018-05-31 13:20:00,53.59,53.6,53.54,53.59,12335.0,39.3181,39.3255,39.2814,39.3181,12335.0
2018-05-31 13:30:00,53.59,53.61,53.49,53.53,23556.0,39.3181,39.3328,39.2448,39.2741,23556.0
2018-05-31 13:40:00,53.53,53.54,53.48,53.5,12494.0,39.2741,39.2814,39.2374,39.2521,12494.0
2018-05-31 13:50:00,53.51,53.52,53.33,53.34,24347.0,39.2594,39.2668,39.1274,39.1347,24347.0
2018-05-31 14:00:00,53.36,53.39,53.24,53.38,28553.0,39.1494,39.1714,39.0613,39.1641,28553.0
2018-05-31 14:10:00,53.38,53.57,53.38,53.45,37976.0,39.1641,39.3035,39.1641,39.2154,37976.0
2018-05-31 14:20:00,53.45,53.52,53.45,53.47,14921.0,39.2154,39.2668,39.2154,39.2301,14921.0
2018-05-31 14:30:00,53.46,53.46,53.36,53.4,26352.0,39.2228,39.2228,39.1494,39.1787,26352.0
2018-05-31 14:40:00,53.4,53.44,53.36,53.42,14709.0,39.1787,39.2081,39.1494,39.1934,14709.0
2018-05-31 14:50:00,53.41,53.63,53.4,53.58,22141.0,39.1861,39.3475,39.1787,39.3108,22141.0
2018-05-31 15:00:00,53.59,53.65,53.53,53.65,23615.0,39.3181,39.3622,39.2741,39.3622,23615.0
2018-05-31 15:10:00,53.62,53.63,53.54,53.59,39663.0,39.3401,39.3475,39.2814,39.3181,39663.0
2018-05-31 15:20:00,53.58,53.66,53.55,53.65,25765.0,39.3108,39.3695,39.2888,39.3622,25765.0
2018-05-31 15:30:00,53.65,53.76,53.6,53.72,46241.0,39.3622,39.4429,39.3255,39.4135,46241.0
2018-05-31 15:40:00,53.71,53.72,53.52,53.55,82991.0,39.4062,39.4135,39.2668,39.2888,82991.0
2018-05-31 15:50:00,53.55,53.58,53.47,53.48,219415.0,39.2888,39.3108,39.2301,39.2374,219415.0
2018-06-01 09:30:00,55.08,55.2,54.52,54.82,243970.0,40.4113,40.4994,40.0005,40.2206,243970.0
2018-06-01 09:40:00,54.83,55.38,54.75,55.33,184590.0,40.2279,40.6314,40.1692,40.5947,184590.0
2018-06-01 09:50:00,55.34,55.42,54.94,55.0,165349.0,40.6021,40.6608,40.3086,40.3526,165349.0
2018-06-01 10:00:00,55.01,55.12,54.85,54.85,145559.0,40.36,40.4407,40.2426,40.2426,145559.0
2018-06-01 10:10:00,54.88,54.89,54.74,54.88,76540.0,40.2646,40.2719,40.1619,40.2646,76540.0
2018-06-01 10:20:00,54.88,55.13,54.86,54.99,155485.0,40.2646,40.448,40.2499,40.3453,155485.0
2018-06-01 10:30:00,54.99,55.05,54.99,55.02,48181.0,40.3453,40.3893,40.3453,40.3673,48181.0
2018-06-01 10:40:00,55.01,55.03,54.87,54.94,46664.0,40.36,40.3746,40.2572,40.3086,46664.0
2018-06-01 10:50:00,54.93,55.0,54.93,54.98,31928.0,40.3013,40.3526,40.3013,40.338,31928.0
2018-06-01 11:00:00,54.97,55.0,54.87,54.89,47446.0,40.3306,40.3526,40.2572,40.2719,47446.0
2018-06-01 11:10:00,54.9,54.98,54.86,54.88,83824.0,40.2793,40.338,40.2499,40.2646,83824.0
2018-06-01 11:20:00,54.89,55.01,54.88,54.98,64704.0,40.2719,40.36,40.2646,40.338,64704.0
2018-06-01 11:30:00,54.98,55.14,54.95,55.12,51926.0,40.338,40.4553,40.3159,40.4407,51926.0
2018-06-01 11:40:00,55.12,55.16,55.05,55.07,26992.0,40.4407,40.47,40.3893,40.404,26992.0
2018-06-01 11:50:00,55.08,55.11,55.06,55.09,32934.0,40.4113,40.4333,40.3966,40.4187,32934.0
2018-06-01 12:00:00,55.09,55.22,55.09,55.21,27250.0,40.4187,40.514,40.4187,40.5067,27250.0
2018-06-01 12:10:00,55.21,55.35,55.21,55.34,167692.0,40.5067,40.6094,40.5067,40.6021,167692.0
2018-06-01 12:20:00,55.34,55.34,55.14,55.14,66993.0,40.6021,40.6021,40.4553,40.4553,66993.0
2018-06-01 12:30:00,55.14,55.3,55.06,55.3,50744.0,40.4553,40.5727,40.3966,40.5727,50744.0
2018-06-01 12:40:00,55.31,55.37,55.23,55.35,36040.0,40.5801,40.6241,40.5214,40.6094,36040.0
2018-06-01 12:50:00,55.37,55.47,55.35,55.46,28234.0,40.6241,40.6975,40.6094,40.6901,28234.0
2018-06-01 13:00:00,55.48,55.67,55.48,55.67,109669.0,40.7048,40.8442,40.7048,40.8442,109669.0
2018-06-01 13:10:00,55.66,55.66,55.59,55.63,29375.0,40.8369,40.8369,40.7855,40.8148,29375.0
2018-06-01 13:20:00,55.63,55.65,55.54,55.54,47597.0,40.8148,40.8295,40.7488,40.7488,47597.0
2018-06-01 13:30:00,55.54,55.56,55.43,55.49,46483.0,40.7488,40.7635,40.6681,40.7121,46483.0
2018-06-01 13:40:00,55.49,55.5,55.31,55.32,47684.0,40.7121,40.7195,40.5801,40.5874,47684.0
2018-06-01 13:50:00,55.33,55.35,55.31,55.35,56871.0,40.5947,40.6094,40.5801,40.6094,56871.0
2018-06-01 14:00:00,55.35,55.46,55.27,55.31,71794.0,40.6094,40.6901,40.5507,40.5801,71794.0
2018-06-01 14:10:00,55.3,55.31,55.23,55.29,34424.0,40.5727,40.5801,40.5214,40.5654,34424.0
2018-06-01 14:20:00,55.28,55.31,55.26,55.29,24825.0,40.5581,40.5801,40.5434,40.5654,24825.0
2018-06-01 14:30:00,55.3,55.3,55.21,55.25,33330.0,40.5727,40.5727,40.5067,40.536,33330.0
2018-06-01 14:40:00,55.25,55.45,55.24,55.44,70895.0,40.536,40.6828,40.5287,40.6754,70895.0
2018-06-01 14:50:00,55.45,55.45,55.35,55.36,19181.0,40.6828,40.6828,40.6094,40.6168,19181.0
2018-06-01 15:00:00,55.37,55.43,55.35,55.36,39978.0,40.6241,40.6681,40.6094,40.6168,39978.0
2018-06-01 15:10:00,55.34,55.37,55.26,55.35,45180.0,40.6021,40.6241,40.5434,40.6094,45180.0
2018-06-01 15:20:00,55.35,55.37,55.33,55.34,30190.0,40.6094,40.6241,40.5947,40.6021,30190.0
2018-06-01 15:30:00,55.34,55.34,55.29,55.32,61935.0,40.6021,40.6021,40.5654,40.5874,61935.0
2018-06-01 15:40:00,55.32,55.38,55.27,55.28,92656.0,40.5874,40.6314,40.5507,40.5581,92656.0
2018-06-01 15:50:00,55.27,55.29,55.22,55.25,214230.0,40.5507,40.5654,40.514,40.536,214230.0
2018-06-04 09:30:00,55.84,56.43,55.84,56.34,174883.0,40.9689,41.4018,40.9689,41.3358,174883.0
2018-06-04 09:40:00,56.38,56.52,56.26,56.33,179451.0,41.3651,41.4678,41.2771,41.3284,179451.0
2018-06-04 09:50:00,56.32,56.42,56.18,56.31,56460.0,41.3211,41.3945,41.2184,41.3138,56460.0
2018-06-04 10:00:00,56.33,56.64,56.29,56.5,119891.0,41.3284,41.5559,41.2991,41.4532,119891.0
2018-06-04 10:10:00,56.5,56.7,56.44,56.6,105649.0,41.4532,41.5999,41.4091,41.5265,105649.0
2018-06-04 10:20:00,56.6,56.76,56.59,56.73,75025.0,41.5265,41.6439,41.5192,41.6219,75025.0
2018-06-04 10:30:00,56.72,56.92,56.66,56.8,113987.0,41.6146,41.7613,41.5705,41.6733,113987.0
2018-06-04 10:40:00,56.8,56.87,56.58,56.67,115471.0,41.6733,41.7246,41.5118,41.5779,115471.0
2018-06-04 10:50:00,56.67,56.81,56.64,56.76,53837.0,41.5779,41.6806,41.5559,41.6439,53837.0
2018-06-04 11:00:00,56.77,56.84,56.73,56.8,62834.0,41.6512,41.7026,41.6219,41.6733,62834.0
2018-06-04 11:10:00,56.8,56.89,56.79,56.87,168581.0,41.6733,41.7393,41.6659,41.7246,168581.0
2018-06-04 11:20:00,56.87,57.0,56.63,56.81,132712.0,41.7246,41.82,41.5485,41.6806,132712.0
2018-06-04 11:30:00,56.81,56.85,56.74,56.78,102846.0,41.6806,41.7099,41.6292,41.6586,102846.0
2018-06-04 11:40:00,56.79,56.96,56.76,56.91,76716.0,41.6659,41.7906,41.6439,41.754,76716.0
2018-06-04 11:50:00,56.91,57.02,56.9,57.0,212081.0,41.754,41.8347,41.7466,41.82,212081.0
2018-06-04 12:00:00,57.01,57.07,56.98,57.05,111573.0,41.8273,41.8714,41.8053,41.8567,111573.0
2018-06-04 12:10:00,57.04,57.08,56.98,57.06,52881.0,41.8493,41.8787,41.8053,41.864,52881.0
2018-06-04 12:20:00,57.06,57.12,56.92,56.93,44348.0,41.864,41.908,41.7613,41.7686,44348.0
2018-06-04 12:30:00,56.92,56.96,56.87,56.92,31889.0,41.7613,41.7906,41.7246,41.7613,31889.0
2018-06-04 12:40:00,56.93,57.04,56.92,57.04,48769.0,41.7686,41.8493,41.7613,41.8493,48769.0
2018-06-04 12:50:00,57.03,57.28,57.02,57.16,102101.0,41.842,42.0254,41.8347,41.9374,102101.0
2018-06-04 13:00:00,57.15,57.18,57.1,57.16,68324.0,41.93,41.9521,41.8934,41.9374,68324.0
2018-06-04 13:10:00,57.17,57.32,57.16,57.28,69502.0,41.9447,42.0548,41.9374,42.0254,69502.0
2018-06-04 13:20:00,57.28,57.29,57.11,57.11,53612.0,42.0254,42.0328,41.9007,41.9007,53612.0
2018-06-04 13:30:00,57.11,57.11,56.99,57.06,42669.0,41.9007,41.9007,41.8127,41.864,42669.0
2018-06-04 13:40:00,57.06,57.12,57.04,57.07,60200.0,41.864,41.908,41.8493,41.8714,60200.0
2018-06-04 13:50:00,57.07,57.09,57.01,57.05,60096.0,41.8714,41.886,41.8273,41.8567,60096.0
2018-06-04 14:00:00,57.05,57.07,57.04,57.05,84150.0,41.8567,41.8714,41.8493,41.8567,84150.0
2018-06-04 14:10:00,57.05,57.1,57.05,57.1,63991.0,41.8567,41.8934,41.8567,41.8934,63991.0
2018-06-04 14:20:00,57.1,57.25,57.1,57.21,74652.0,41.8934,42.0034,41.8934,41.9741,74652.0
2018-06-04 14:30:00,57.2,57.26,57.15,57.26,77724.0,41.9667,42.0108,41.93,42.0108,77724.0
2018-06-04 14:40:00,57.26,57.35,57.21,57.25,96409.0,42.0108,42.0768,41.9741,42.0034,96409.0
2018-06-04 14:50:00,57.25,57.38,57.25,57.32,96054.0,42.0034,42.0988,42.0034,42.0548,96054.0
2018-06-04 15:00:00,57.31,57.44,57.29,57.41,154147.0,42.0474,42.1428,42.0328,42.1208,154147.0
2018-06-04 15:10:00,57.41,57.49,57.37,57.49,138950.0,42.1208,42.1795,42.0915,42.1795,138950.0
2018-06-04 15:20:00,57.49,57.51,57.4,57.5,168833.0,42.1795,42.1942,42.1135,42.1868,168833.0
2018-06-04 15:30:00,57.5,57.57,57.49,57.54,237692.0,42.1868,42.2382,42.1795,42.2162,237692.0
2018-06-04 15:40:00,57.54,57.55,57.27,57.28,293351.0,42.2162,42.2235,42.0181,42.0254,293351.0
2018-06-04 15:50:00,57.28,57.3,57.18,57.25,603092.0,42.0254,42.0401,41.9521,42.0034,603092.0
2018-06-05 09:30:00,57.57,58.58,57.33,58.49,387311.0,42.2382,42.9792,42.0621,42.9132,387311.0
2018-06-05 09:40:00,58.5,58.5,58.02,58.1,323939.0,42.9205,42.9205,42.5684,42.627,323939.0
2018-06-05 09:50:00,58.08,58.12,57.9,58.09,154369.0,42.6124,42.6417,42.4803,42.6197,154369.0
2018-06-05 10:00:00,58.09,58.28,57.99,58.21,114189.0,42.6197,42.7591,42.5463,42.7078,114189.0
2018-06-05 10:10:00,58.2,58.26,57.68,57.68,302794.0,42.7004,42.7444,42.3189,42.3189,302794.0
2018-06-05 10:20:00,57.7,57.83,57.57,57.72,114447.0,42.3336,42.429,42.2382,42.3482,114447.0
2018-06-05 10:30:00,57.73,57.75,57.27,57.29,137247.0,42.3556,42.3703,42.0181,42.0328,137247.0
2018-06-05 10:40:00,57.29,57.52,57.26,57.43,184017.0,42.0328,42.2015,42.0108,42.1355,184017.0
2018-06-05 10:50:00,57.42,57.7,57.4,57.47,91106.0,42.1281,42.3336,42.1135,42.1648,91106.0
2018-06-05 11:00:00,57.46,57.67,57.45,57.51,79437.0,42.1575,42.3116,42.1502,42.1942,79437.0
2018-06-05 11:10:00,57.5,57.66,57.47,57.62,43082.0,42.1868,42.3042,42.1648,42.2749,43082.0
2018-06-05 11:20:00,57.61,57.62,57.53,57.61,38255.0,42.2675,42.2749,42.2088,42.2675,38255.0
2018-06-05 11:30:00,57.6,57.62,57.46,57.57,68595.0,42.2602,42.2749,42.1575,42.2382,68595.0
2018-06-05 11:40:00,57.57,57.57,57.43,57.54,44683.0,42.2382,42.2382,42.1355,42.2162,44683.0
2018-06-05 11:50:00,57.54,57.64,57.53,57.62,73281.0,42.2162,42.2896,42.2088,42.2749,73281.0
2018-06-05 12:00:00,57.61,57.61,57.43,57.52,40320.0,42.2675,42.2675,42.1355,42.2015,40320.0
2018-06-05 12:10:00,57.53,57.61,57.52,57.58,37657.0,42.2088,42.2675,42.2015,42.2455,37657.0
2018-06-05 12:20:00,57.57,57.58,57.48,57.54,35986.0,42.2382,42.2455,42.1722,42.2162,35986.0
2018-06-05 12:30:00,57.54,57.56,57.44,57.46,54493.0,42.2162,42.2309,42.1428,42.1575,54493.0
2018-06-05 12:40:00,57.46,57.51,57.42,57.48,37728.0,42.1575,42.1942,42.1281,42.1722,37728.0
2018-06-05 12:50:00,57.48,57.54,57.46,57.52,47629.0,42.1722,42.2162,42.1575,42.2015,47629.0
2018-06-05 13:00:00,57.52,57.64,57.46,57.62,66130.0,42.2015,42.2896,42.1575,42.2749,66130.0
2018-06-05 13:10:00,57.63,57.73,57.59,57.66,40327.0,42.2822,42.3556,42.2529,42.3042,40327.0
2018-06-05 13:20:00,57.67,57.69,57.63,57.68,35352.0,42.3116,42.3262,42.2822,42.3189,35352.0
2018-06-05 13:30:00,57.68,57.7,57.61,57.64,38851.0,42.3189,42.3336,42.2675,42.2896,38851.0
2018-06-05 13:40:00,57.64,57.65,57.54,57.56,45676.0,42.2896,42.2969,42.2162,42.2309,45676.0
2018-06-05 13:50:00,57.57,57.65,57.56,57.63,53400.0,42.2382,42.2969,42.2309,42.2822,53400.0
2018-06-05 14:00:00,57.62,57.64,57.39,57.47,74967.0,42.2749,42.2896,42.1061,42.1648,74967.0
2018-06-05 14:10:00,57.47,57.74,57.4,57.62,232269.0,42.1648,42.3629,42.1135,42.2749,232269.0
2018-06-05 14:20:00,57.64,57.73,57.53,57.55,157467.0,42.2896,42.3556,42.2088,42.2235,157467.0
2018-06-05 14:30:00,57.54,57.55,57.43,57.45,69062.0,42.2162,42.2235,42.1355,42.1502,69062.0
2018-06-05 14:40:00,57.47,57.48,57.43,57.45,55204.0,42.1648,42.1722,42.1355,42.1502,55204.0
2018-06-05 14:50:00,57.45,57.47,57.34,57.35,92791.0,42.1502,42.1648,42.0694,42.0768,92791.0
2018-06-05 15:00:00,57.36,57.39,57.3,57.35,75715.0,42.0841,42.1061,42.0401,42.0768,75715.0
2018-06-05 15:10:00,57.34,57.35,57.2,57.22,115720.0,42.0694,42.0768,41.9667,41.9814,115720.0
2018-06-05 15:20:00,57.22,57.26,57.19,57.19,110606.0,41.9814,42.0108,41.9594,41.9594,110606.0
2018-06-05 15:30:00,57.2,57.42,57.19,57.37,119347.0,41.9667,42.1281,41.9594,42.0915,119347.0
2018-06-05 15:40:00,57.37,57.37,57.2,57.23,186298.0,42.0915,42.0915,41.9667,41.9887,186298.0
2018-06-05 15:50:00,57.22,57.26,57.12,57.18,534496.0,41.9814,42.0108,41.908,41.9521,534496.0
2018-06-06 09:30:00,58.03,58.2,57.81,57.97,232318.0,42.5757,42.7004,42.4143,42.5317,232318.0
2018-06-06 09:40:00,57.99,58.09,57.5,57.5,75791.0,42.5463,42.6197,42.1868,42.1868,75791.0
2018-06-06 09:50:00,57.49,57.53,57.22,57.37,79801.0,42.1795,42.2088,41.9814,42.0915,79801.0
2018-06-06 10:00:00,57.37,57.37,56.9,56.96,67872.0,42.0915,42.0915,41.7466,41.7906,67872.0
2018-06-06 10:10:00,56.95,57.23,56.84,57.23,114735.0,41.7833,41.9887,41.7026,41.9887,114735.0
2018-06-06 10:20:00,57.25,57.56,57.23,57.46,100755.0,42.0034,42.2309,41.9887,42.1575,100755.0
2018-06-06 10:30:00,57.45,57.49,57.21,57.23,48533.0,42.1502,42.1795,41.9741,41.9887,48533.0
2018-06-06 10:40:00,57.22,57.5,57.15,57.5,43267.0,41.9814,42.1868,41.93,42.1868,43267.0
2018-06-06 10:50:00,57.48,57.61,57.48,57.56,83859.0,42.1722,42.2675,42.1722,42.2309,83859.0
2018-06-06 11:00:00,57.57,57.76,57.51,57.76,59140.0,42.2382,42.3776,42.1942,42.3776,59140.0
2018-06-06 11:10:00,57.77,57.78,57.65,57.72,25676.0,42.3849,42.3923,42.2969,42.3482,25676.0
2018-06-06 11:20:00,57.72,57.83,57.72,57.8,40329.0,42.3482,42.429,42.3482,42.4069,40329.0
2018-06-06 11:30:00,57.8,57.81,57.67,57.78,75031.0,42.4069,42.4143,42.3116,42.3923,75031.0
2018-06-06 11:40:00,57.79,57.81,57.63,57.65,67564.0,42.3996,42.4143,42.2822,42.2969,67564.0
2018-06-06 11:50:00,57.66,57.72,57.6,57.65,47675.0,42.3042,42.3482,42.2602,42.2969,47675.0
2018-06-06 12:00:00,57.65,57.67,57.55,57.66,86946.0,42.2969,42.3116,42.2235,42.3042,86946.0
2018-06-06 12:10:00,57.66,58.04,57.65,58.03,148161.0,42.3042,42.583,42.2969,42.5757,148161.0
2018-06-06 12:20:00,58.04,58.1,57.97,58.03,70350.0,42.583,42.627,42.5317,42.5757,70350.0
2018-06-06 12:30:00,58.03,58.12,57.92,58.03,161867.0,42.5757,42.6417,42.495,42.5757,161867.0
2018-06-06 12:40:00,58.01,58.14,57.99,58.0,69618.0,42.561,42.6564,42.5463,42.5537,69618.0
2018-06-06 12:50:00,58.0,58.12,57.99,58.12,29908.0,42.5537,42.6417,42.5463,42.6417,29908.0
2018-06-06 13:00:00,58.14,58.14,58.07,58.12,20047.0,42.6564,42.6564,42.605,42.6417,20047.0
2018-06-06 13:10:00,58.13,58.13,58.03,58.09,17745.0,42.6491,42.6491,42.5757,42.6197,17745.0
2018-06-06 13:20:00,58.1,58.16,58.06,58.11,23183.0,42.627,42.6711,42.5977,42.6344,23183.0
2018-06-06 13:30:00,58.13,58.16,58.07,58.09,18716.0,42.6491,42.6711,42.605,42.6197,18716.0
2018-06-06 13:40:00,58.08,58.1,58.03,58.09,24637.0,42.6124,42.627,42.5757,42.6197,24637.0
2018-06-06 13:50:00,58.1,58.14,58.06,58.14,21777.0,42.627,42.6564,42.5977,42.6564,21777.0
2018-06-06 14:00:00,58.13,58.18,58.06,58.14,30787.0,42.6491,42.6857,42.5977,42.6564,30787.0
2018-06-06 14:10:00,58.13,58.23,58.13,58.19,37422.0,42.6491,42.7224,42.6491,42.6931,37422.0
2018-06-06 14:20:00,58.2,58.23,58.15,58.21,29201.0,42.7004,42.7224,42.6637,42.7078,29201.0
2018-06-06 14:30:00,58.21,58.31,58.19,58.3,41486.0,42.7078,42.7811,42.6931,42.7738,41486.0
2018-06-06 14:40:00,58.29,58.49,58.29,58.49,40970.0,42.7664,42.9132,42.7664,42.9132,40970.0
2018-06-06 14:50:00,58.48,58.58,58.42,58.57,91391.0,42.9058,42.9792,42.8618,42.9719,91391.0
2018-06-06 15:00:00,58.58,58.6,58.54,58.59,85336.0,42.9792,42.9939,42.9499,42.9866,85336.0
2018-06-06 15:10:00,58.6,58.84,58.55,58.78,114166.0,42.9939,43.17,42.9572,43.126,114166.0
2018-06-06 15:20:00,58.78,58.88,58.77,58.86,105413.0,43.126,43.1993,43.1186,43.1846,105413.0
2018-06-06 15:30:00,58.86,58.9,58.79,58.82,175779.0,43.1846,43.214,43.1333,43.1553,175779.0
2018-06-06 15:40:00,58.82,58.96,58.79,58.88,199292.0,43.1553,43.258,43.1333,43.1993,199292.0
2018-06-06 15:50:00,58.88,59.0,58.8,58.99,447791.0,43.1993,43.2874,43.1406,43.28,447791.0
2018-06-07 09:30:00,59.0,59.06,58.55,58.87,168219.0,43.2874,43.3314,42.9572,43.192,168219.0
2018-06-07 09:40:00,58.88,58.94,58.78,58.92,58581.0,43.1993,43.2433,43.126,43.2287,58581.0
2018-06-07 09:50:00,58.94,59.01,58.82,58.83,61622.0,43.2433,43.2947,43.1553,43.1626,61622.0
2018-06-07 10:00:00,58.81,58.82,58.59,58.74,255658.0,43.148,43.1553,42.9866,43.0966,255658.0
2018-06-07 10:10:00,58.74,58.92,58.7,58.77,99841.0,43.0966,43.2287,43.0673,43.1186,99841.0
2018-06-07 10:20:00,58.78,58.81,58.71,58.74,132517.0,43.126,43.148,43.0746,43.0966,132517.0
2018-06-07 10:30:00,58.72,58.98,58.7,58.84,90790.0,43.0819,43.2727,43.0673,43.17,90790.0
2018-06-07 10:40:00,58.84,59.01,58.83,58.93,63897.0,43.17,43.2947,43.1626,43.236,63897.0
2018-06-07 10:50:00,58.94,58.95,58.78,58.82,68165.0,43.2433,43.2507,43.126,43.1553,68165.0
2018-06-07 11:00:00,58.83,58.91,58.79,58.88,57349.0,43.1626,43.2213,43.1333,43.1993,57349.0
2018-06-07 11:10:00,58.88,58.95,58.75,58.76,57414.0,43.1993,43.2507,43.1039,43.1113,57414.0
2018-06-07 11:20:00,58.75,58.83,58.74,58.81,116707.0,43.1039,43.1626,43.0966,43.148,116707.0
2018-06-07 11:30:00,58.82,58.86,58.77,58.82,53584.0,43.1553,43.1846,43.1186,43.1553,53584.0
2018-06-07 11:40:00,58.82,58.85,58.74,58.76,63618.0,43.1553,43.1773,43.0966,43.1113,63618.0
2018-06-07 11:50:00,58.77,58.78,58.67,58.68,96361.0,43.1186,43.126,43.0452,43.0526,96361.0
2018-06-07 12:00:00,58.67,58.91,58.65,58.89,50504.0,43.0452,43.2213,43.0306,43.2067,50504.0
2018-06-07 12:10:00,58.89,58.98,58.88,58.92,36301.0,43.2067,43.2727,43.1993,43.2287,36301.0
2018-06-07 12:20:00,58.92,58.96,58.89,58.92,29710.0,43.2287,43.258,43.2067,43.2287,29710.0
2018-06-07 12:30:00,58.93,58.93,58.8,58.86,79803.0,43.236,43.236,43.1406,43.1846,79803.0
2018-06-07 12:40:00,58.87,58.87,58.74,58.76,31294.0,43.192,43.192,43.0966,43.1113,31294.0
2018-06-07 12:50:00,58.76,58.79,58.71,58.74,36639.0,43.1113,43.1333,43.0746,43.0966,36639.0
2018-06-07 13:00:00,58.73,58.74,58.71,58.71,42827.0,43.0893,43.0966,43.0746,43.0746,42827.0
2018-06-07 13:10:00,58.71,58.77,58.65,58.67,39634.0,43.0746,43.1186,43.0306,43.0452,39634.0
2018-06-07 13:20:00,58.68,58.74,58.61,58.68,113796.0,43.0526,43.0966,43.0012,43.0526,113796.0
2018-06-07 13:30:00,58.67,58.74,58.56,58.58,39923.0,43.0452,43.0966,42.9645,42.9792,39923.0
2018-06-07 13:40:00,58.57,58.84,58.55,58.84,48706.0,42.9719,43.17,42.9572,43.17,48706.0
2018-06-07 13:50:00,58.83,58.83,58.7,58.76,31634.0,43.1626,43.1626,43.0673,43.1113,31634.0
2018-06-07 14:00:00,58.75,58.83,58.69,58.8,40196.0,43.1039,43.1626,43.0599,43.1406,40196.0
2018-06-07 14:10:00,58.8,58.92,58.78,58.88,42326.0,43.1406,43.2287,43.126,43.1993,42326.0
2018-06-07 14:20:00,58.87,58.89,58.77,58.88,40752.0,43.192,43.2067,43.1186,43.1993,40752.0
2018-06-07 14:30:00,58.88,58.92,58.82,58.86,40570.0,43.1993,43.2287,43.1553,43.1846,40570.0
2018-06-07 14:40:00,58.86,58.88,58.83,58.88,40380.0,43.1846,43.1993,43.1626,43.1993,40380.0
2018-06-07 14:50:00,58.88,58.91,58.8,58.8,38247.0,43.1993,43.2213,43.1406,43.1406,38247.0
2018-06-07 15:00:00,58.8,58.81,58.66,58.67,60870.0,43.1406,43.148,43.0379,43.0452,60870.0
2018-06-07 15:10:00,58.67,58.7,58.61,58.66,50064.0,43.0452,43.0673,43.0012,43.0379,50064.0
2018-06-07 15:20:00,58.66,58.71,58.6,58.62,50144.0,43.0379,43.0746,42.9939,43.0086,50144.0
2018-06-07 15:30:00,58.62,58.67,58.58,58.66,63079.0,43.0086,43.0452,42.9792,43.0379,63079.0
2018-06-07 15:40:00,58.66,58.76,58.53,58.54,123477.0,43.0379,43.1113,42.9425,42.9499,123477.0
2018-06-07 15:50:00,58.54,58.66,58.54,58.62,222195.0,42.9499,43.0379,42.9499,43.0086,222195.0
2018-06-08 09:30:00,58.2,58.58,58.12,58.33,99983.0,42.7004,42.9792,42.6417,42.7958,99983.0
2018-06-08 09:40:00,58.3,58.65,58.3,58.35,40847.0,42.7738,43.0306,42.7738,42.8105,40847.0
2018-06-08 09:50:00,58.35,58.55,58.2,58.44,86547.0,42.8105,42.9572,42.7004,42.8765,86547.0
2018-06-08 10:00:00,58.41,58.44,58.08,58.15,93246.0,42.8545,42.8765,42.6124,42.6637,93246.0
2018-06-08 10:10:00,58.17,58.35,58.15,58.23,43225.0,42.6784,42.8105,42.6637,42.7224,43225.0
2018-06-08 10:20:00,58.23,58.4,58.19,58.35,56472.0,42.7224,42.8472,42.6931,42.8105,56472.0
2018-06-08 10:30:00,58.34,58.53,58.29,58.4,63362.0,42.8031,42.9425,42.7664,42.8472,63362.0
2018-06-08 10:40:00,58.4,58.48,58.4,58.42,41552.0,42.8472,42.9058,42.8472,42.8618,41552.0
2018-06-08 10:50:00,58.42,58.45,58.26,58.26,81294.0,42.8618,42.8838,42.7444,42.7444,81294.0
2018-06-08 11:00:00,58.26,58.42,58.26,58.42,43746.0,42.7444,42.8618,42.7444,42.8618,43746.0
2018-06-08 11:10:00,58.41,58.45,58.35,58.38,105189.0,42.8545,42.8838,42.8105,42.8325,105189.0
2018-06-08 11:20:00,58.38,58.41,58.2,58.34,40449.0,42.8325,42.8545,42.7004,42.8031,40449.0
2018-06-08 11:30:00,58.34,58.36,58.26,58.35,28838.0,42.8031,42.8178,42.7444,42.8105,28838.0
2018-06-08 11:40:00,58.35,58.49,58.34,58.38,100965.0,42.8105,42.9132,42.8031,42.8325,100965.0
2018-06-08 11:50:00,58.4,58.47,58.4,58.47,35084.0,42.8472,42.8985,42.8472,42.8985,35084.0
2018-06-08 12:00:00,58.48,58.63,58.46,58.61,64177.0,42.9058,43.0159,42.8912,43.0012,64177.0
2018-06-08 12:10:00,58.61,58.71,58.59,58.67,62868.0,43.0012,43.0746,42.9866,43.0452,62868.0
2018-06-08 12:20:00,58.67,58.84,58.66,58.83,28286.0,43.0452,43.17,43.0379,43.1626,28286.0
2018-06-08 12:30:00,58.83,58.97,58.78,58.94,32057.0,43.1626,43.2654,43.126,43.2433,32057.0
2018-06-08 12:40:00,58.94,58.97,58.81,58.87,28539.0,43.2433,43.2654,43.148,43.192,28539.0
2018-06-08 12:50:00,58.87,58.91,58.84,58.87,37973.0,43.192,43.2213,43.17,43.192,37973.0
2018-06-08 13:00:00,58.88,58.94,58.86,58.91,27332.0,43.1993,43.2433,43.1846,43.2213,27332.0
2018-06-08 13:10:00,58.93,58.98,58.89,58.92,28147.0,43.236,43.2727,43.2067,43.2287,28147.0
2018-06-08 13:20:00,58.92,58.94,58.79,58.82,49524.0,43.2287,43.2433,43.1333,43.1553,49524.0
2018-06-08 13:30:00,58.82,58.87,58.75,58.76,47140.0,43.1553,43.192,43.1039,43.1113,47140.0
2018-06-08 13:40:00,58.76,58.89,58.75,58.85,62395.0,43.1113,43.2067,43.1039,43.1773,62395.0
2018-06-08 13:50:00,58.85,58.88,58.69,58.86,55175.0,43.1773,43.1993,43.0599,43.1846,55175.0
2018-06-08 14:00:00,58.86,58.88,58.8,58.84,40586.0,43.1846,43.1993,43.1406,43.17,40586.0
2018-06-08 14:10:00,58.85,58.94,58.85,58.93,62001.0,43.1773,43.2433,43.1773,43.236,62001.0
2018-06-08 14:20:00,58.94,58.94,58.81,58.93,101084.0,43.2433,43.2433,43.148,43.236,101084.0
2018-06-08 14:30:00,58.92,58.92,58.83,58.87,68655.0,43.2287,43.2287,43.1626,43.192,68655.0
2018-06-08 14:40:00,58.88,58.9,58.8,58.81,57268.0,43.1993,43.214,43.1406,43.148,57268.0
2018-06-08 14:50:00,58.82,58.86,58.76,58.78,61527.0,43.1553,43.1846,43.1113,43.126,61527.0
2018-06-08 15:00:00,58.79,58.83,58.78,58.8,48202.0,43.1333,43.1626,43.126,43.1406,48202.0
2018-06-08 15:10:00,58.79,58.86,58.73,58.74,57265.0,43.1333,43.1846,43.0893,43.0966,57265.0
2018-06-08 15:20:00,58.74,58.89,58.73,58.89,67942.0,43.0966,43.2067,43.0893,43.2067,67942.0
2018-06-08 15:30:00,58.88,58.89,58.85,58.88,75410.0,43.1993,43.2067,43.1773,43.1993,75410.0
2018-06-08 15:40:00,58.88,58.88,58.75,58.79,111432.0,43.1993,43.1993,43.1039,43.1333,111432.0
2018-06-08 15:50:00,58.79,58.84,58.73,58.81,243033.0,43.1333,43.17,43.0893,43.148,243033.0
2018-06-11 09:30:00,58.87,59.15,58.8,59.06,61186.0,43.192,43.3974,43.1406,43.3314,61186.0
2018-06-11 09:40:00,59.1,59.23,58.85,59.03,58454.0,43.3607,43.4561,43.1773,43.3094,58454.0
2018-06-11 09:50:00,59.06,59.11,58.89,58.95,40853.0,43.3314,43.3681,43.2067,43.2507,40853.0
2018-06-11 10:00:00,58.97,59.03,58.94,59.01,51483.0,43.2654,43.3094,43.2433,43.2947,51483.0
2018-06-11 10:10:00,59.01,59.12,58.94,59.09,74641.0,43.2947,43.3754,43.2433,43.3534,74641.0
2018-06-11 10:20:00,59.09,59.2,58.92,58.92,126315.0,43.3534,43.4341,43.2287,43.2287,126315.0
2018-06-11 10:30:00,58.96,59.1,58.96,59.07,43108.0,43.258,43.3607,43.258,43.3387,43108.0
2018-06-11 10:40:00,59.03,59.09,58.94,58.99,44920.0,43.3094,43.3534,43.2433,43.28,44920.0
2018-06-11 10:50:00,58.99,59.03,58.93,59.02,35900.0,43.28,43.3094,43.236,43.302,35900.0
2018-06-11 11:00:00,59.02,59.02,58.97,59.0,48527.0,43.302,43.302,43.2654,43.2874,48527.0
2018-06-11 11:10:00,59.0,59.01,58.95,59.01,47010.0,43.2874,43.2947,43.2507,43.2947,47010.0
2018-06-11 11:20:00,59.01,59.1,59.0,59.04,32035.0,43.2947,43.3607,43.2874,43.3167,32035.0
2018-06-11 11:30:00,59.04,59.08,59.0,59.07,60602.0,43.3167,43.3461,43.2874,43.3387,60602.0
2018-06-11 11:40:00,59.07,59.22,59.03,59.15,54976.0,43.3387,43.4488,43.3094,43.3974,54976.0
2018-06-11 11:50:00,59.16,59.19,59.11,59.17,34866.0,43.4048,43.4268,43.3681,43.4121,34866.0
2018-06-11 12:00:00,59.17,59.23,59.13,59.22,35550.0,43.4121,43.4561,43.3827,43.4488,35550.0
2018-06-11 12:10:00,59.23,59.4,59.22,59.36,27563.0,43.4561,43.5808,43.4488,43.5515,27563.0
2018-06-11 12:20:00,59.36,59.4,59.34,59.35,26546.0,43.5515,43.5808,43.5368,43.5442,26546.0
2018-06-11 12:30:00,59.35,59.38,59.29,59.32,20123.0,43.5442,43.5662,43.5001,43.5221,20123.0
2018-06-11 12:40:00,59.32,59.33,59.22,59.22,30358.0,43.5221,43.5295,43.4488,43.4488,30358.0
2018-06-11 12:50:00,59.23,59.25,59.17,59.2,36159.0,43.4561,43.4708,43.4121,43.4341,36159.0
2018-06-11 13:00:00,59.21,59.24,59.19,59.22,33983.0,43.4414,43.4634,43.4268,43.4488,33983.0
2018-06-11 13:10:00,59.23,59.23,59.17,59.2,20865.0,43.4561,43.4561,43.4121,43.4341,20865.0
2018-06-11 13:20:00,59.2,59.21,59.12,59.15,18990.0,43.4341,43.4414,43.3754,43.3974,18990.0
2018-06-11 13:30:00,59.15,59.15,59.09,59.09,14808.0,43.3974,43.3974,43.3534,43.3534,14808.0
2018-06-11 13:40:00,59.1,59.2,59.08,59.18,23757.0,43.3607,43.4341,43.3461,43.4194,23757.0
2018-06-11 13:50:00,59.17,59.17,59.09,59.15,20109.0,43.4121,43.4121,43.3534,43.3974,20109.0
2018-06-11 14:00:00,59.15,59.15,58.95,59.07,74747.0,43.3974,43.3974,43.2507,43.3387,74747.0
2018-06-11 14:10:00,59.06,59.07,59.05,59.07,30767.0,43.3314,43.3387,43.324,43.3387,30767.0
2018-06-11 14:20:00,59.07,59.11,59.06,59.09,56901.0,43.3387,43.3681,43.3314,43.3534,56901.0
2018-06-11 14:30:00,59.08,59.1,59.02,59.03,21691.0,43.3461,43.3607,43.302,43.3094,21691.0
2018-06-11 14:40:00,59.02,59.03,58.93,58.96,45353.0,43.302,43.3094,43.236,43.258,45353.0
2018-06-11 14:50:00,58.97,58.97,58.91,58.95,30765.0,43.2654,43.2654,43.2213,43.2507,30765.0
2018-06-11 15:00:00,58.95,59.07,58.95,59.07,41666.0,43.2507,43.3387,43.2507,43.3387,41666.0
2018-06-11 15:10:00,59.07,59.14,59.07,59.12,58920.0,43.3387,43.3901,43.3387,43.3754,58920.0
2018-06-11 15:20:00,59.12,59.16,59.09,59.11,41303.0,43.3754,43.4048,43.3534,43.3681,41303.0
2018-06-11 15:30:00,59.11,59.14,59.1,59.1,46537.0,43.3681,43.3901,43.3607,43.3607,46537.0
2018-06-11 15:40:00,59.1,59.14,59.07,59.14,89021.0,43.3607,43.3901,43.3387,43.3901,89021.0
2018-06-11 15:50:00,59.13,59.13,59.01,59.02,151865.0,43.3827,43.3827,43.2947,43.302,151865.0
2018-06-12 09:30:00,59.3,59.57,59.06,59.19,97834.0,43.5075,43.7056,43.3314,43.4268,97834.0
2018-06-12 09:40:00,59.18,59.2,58.79,58.81,64356.0,43.4194,43.4341,43.1333,43.148,64356.0
2018-06-12 09:50:00,58.82,58.97,58.7,58.96,88851.0,43.1553,43.2654,43.0673,43.258,88851.0
2018-06-12 10:00:00,58.96,58.98,58.78,58.9,93417.0,43.258,43.2727,43.126,43.214,93417.0
2018-06-12 10:10:00,58.91,59.21,58.91,59.02,91174.0,43.2213,43.4414,43.2213,43.302,91174.0
2018-06-12 10:20:00,59.04,59.05,58.92,58.95,41881.0,43.3167,43.324,43.2287,43.2507,41881.0
2018-06-12 10:30:00,58.94,59.07,58.94,59.03,40392.0,43.2433,43.3387,43.2433,43.3094,40392.0
2018-06-12 10:40:00,59.04,59.06,58.9,59.0,69295.0,43.3167,43.3314,43.214,43.2874,69295.0
2018-06-12 10:50:00,59.01,59.01,58.9,58.99,47644.0,43.2947,43.2947,43.214,43.28,47644.0
2018-06-12 11:00:00,58.98,59.06,58.97,59.03,107468.0,43.2727,43.3314,43.2654,43.3094,107468.0
2018-06-12 11:10:00,59.03,59.04,58.9,58.93,47444.0,43.3094,43.3167,43.214,43.236,47444.0
2018-06-12 11:20:00,58.92,58.93,58.72,58.76,68374.0,43.2287,43.236,43.0819,43.1113,68374.0
2018-06-12 11:30:00,58.77,58.86,58.74,58.84,54561.0,43.1186,43.1846,43.0966,43.17,54561.0
2018-06-12 11:40:00,58.84,58.86,58.74,58.75,44683.0,43.17,43.1846,43.0966,43.1039,44683.0
2018-06-12 11:50:00,58.76,58.92,58.75,58.87,53492.0,43.1113,43.2287,43.1039,43.192,53492.0
2018-06-12 12:00:00,58.87,58.97,58.86,58.89,27027.0,43.192,43.2654,43.1846,43.2067,27027.0
2018-06-12 12:10:00,58.89,58.98,58.88,58.97,32188.0,43.2067,43.2727,43.1993,43.2654,32188.0
2018-06-12 12:20:00,58.97,58.97,58.86,58.89,51614.0,43.2654,43.2654,43.1846,43.2067,51614.0
2018-06-12 12:30:00,58.88,58.91,58.81,58.81,41891.0,43.1993,43.2213,43.148,43.148,41891.0
2018-06-12 12:40:00,58.81,58.82,58.76,58.79,29292.0,43.148,43.1553,43.1113,43.1333,29292.0
2018-06-12 12:50:00,58.8,58.82,58.78,58.82,22879.0,43.1406,43.1553,43.126,43.1553,22879.0
2018-06-12 13:00:00,58.81,58.82,58.78,58.8,22184.0,43.148,43.1553,43.126,43.1406,22184.0
2018-06-12 13:10:00,58.79,58.8,58.72,58.72,33631.0,43.1333,43.1406,43.0819,43.0819,33631.0
2018-06-12 13:20:00,58.72,58.75,58.71,58.72,19348.0,43.0819,43.1039,43.0746,43.0819,19348.0
2018-06-12 13:30:00,58.72,58.76,58.69,58.7,32616.0,43.0819,43.1113,43.0599,43.0673,32616.0
2018-06-12 13:40:00,58.7,58.82,58.69,58.81,24151.0,43.0673,43.1553,43.0599,43.148,24151.0
2018-06-12 13:50:00,58.82,58.89,58.79,58.89,30972.0,43.1553,43.2067,43.1333,43.2067,30972.0
2018-06-12 14:00:00,58.9,58.9,58.84,58.85,28400.0,43.214,43.214,43.17,43.1773,28400.0
2018-06-12 14:10:00,58.85,58.87,58.82,58.85,29386.0,43.1773,43.192,43.1553,43.1773,29386.0
2018-06-12 14:20:00,58.84,58.88,58.84,58.86,51151.0,43.17,43.1993,43.17,43.1846,51151.0
2018-06-12 14:30:00,58.86,58.98,58.85,58.91,46617.0,43.1846,43.2727,43.1773,43.2213,46617.0
2018-06-12 14:40:00,58.91,58.92,58.83,58.85,56150.0,43.2213,43.2287,43.1626,43.1773,56150.0
2018-06-12 14:50:00,58.85,58.89,58.81,58.85,29007.0,43.1773,43.2067,43.148,43.1773,29007.0
2018-06-12 15:00:00,58.85,58.92,58.84,58.88,42166.0,43.1773,43.2287,43.17,43.1993,42166.0
2018-06-12 15:10:00,58.88,58.92,58.87,58.9,34120.0,43.1993,43.2287,43.192,43.214,34120.0
2018-06-12 15:20:00,58.9,58.91,58.86,58.89,39485.0,43.214,43.2213,43.1846,43.2067,39485.0
2018-06-12 15:30:00,58.89,58.9,58.85,58.86,70504.0,43.2067,43.214,43.1773,43.1846,70504.0
2018-06-12 15:40:00,58.86,58.87,58.57,58.59,167316.0,43.1846,43.192,42.9719,42.9866,167316.0
2018-06-12 15:50:00,58.59,58.67,58.56,58.66,293709.0,42.9866,43.0452,42.9645,43.0379,293709.0
2018-06-13 09:30:00,58.39,58.43,57.39,58.0,190329.0,42.8398,42.8692,42.1061,42.5537,190329.0
2018-06-13 09:40:00,58.01,58.18,57.8,57.82,63666.0,42.561,42.6857,42.4069,42.4216,63666.0
2018-06-13 09:50:00,57.83,57.83,57.55,57.63,85006.0,42.429,42.429,42.2235,42.2822,85006.0
2018-06-13 10:00:00,57.63,57.64,57.42,57.42,73941.0,42.2822,42.2896,42.1281,42.1281,73941.0
2018-06-13 10:10:00,57.44,57.66,57.44,57.52,86409.0,42.1428,42.3042,42.1428,42.2015,86409.0
2018-06-13 10:20:00,57.52,57.53,57.28,57.35,68409.0,42.2015,42.2088,42.0254,42.0768,68409.0
2018-06-13 10:30:00,57.36,57.36,57.1,57.21,79859.0,42.0841,42.0841,41.8934,41.9741,79859.0
2018-06-13 10:40:00,57.21,57.31,57.17,57.18,67691.0,41.9741,42.0474,41.9447,41.9521,67691.0
2018-06-13 10:50:00,57.18,57.26,57.13,57.26,67180.0,41.9521,42.0108,41.9154,42.0108,67180.0
2018-06-13 11:00:00,57.26,57.45,57.22,57.43,44253.0,42.0108,42.1502,41.9814,42.1355,44253.0
2018-06-13 11:10:00,57.44,57.51,57.24,57.25,68169.0,42.1428,42.1942,41.9961,42.0034,68169.0
2018-06-13 11:20:00,57.24,57.31,57.24,57.27,55179.0,41.9961,42.0474,41.9961,42.0181,55179.0
2018-06-13 11:30:00,57.27,57.28,57.13,57.14,42983.0,42.0181,42.0254,41.9154,41.9227,42983.0
2018-06-13 11:40:00,57.14,57.35,57.14,57.35,56068.0,41.9227,42.0768,41.9227,42.0768,56068.0
2018-06-13 11:50:00,57.35,57.46,57.34,57.45,34790.0,42.0768,42.1575,42.0694,42.1502,34790.0
2018-06-13 12:00:00,57.45,57.47,57.35,57.43,40393.0,42.1502,42.1648,42.0768,42.1355,40393.0
2018-06-13 12:10:00,57.43,57.48,57.4,57.42,47785.0,42.1355,42.1722,42.1135,42.1281,47785.0
2018-06-13 12:20:00,57.42,57.43,57.36,57.37,31937.0,42.1281,42.1355,42.0841,42.0915,31937.0
2018-06-13 12:30:00,57.36,57.47,57.3,57.43,51591.0,42.0841,42.1648,42.0401,42.1355,51591.0
2018-06-13 12:40:00,57.43,57.44,57.4,57.43,47586.0,42.1355,42.1428,42.1135,42.1355,47586.0
2018-06-13 12:50:00,57.44,57.44,57.38,57.39,37136.0,42.1428,42.1428,42.0988,42.1061,37136.0
2018-06-13 13:00:00,57.39,57.44,57.24,57.32,64947.0,42.1061,42.1428,41.9961,42.0548,64947.0
2018-06-13 13:10:00,57.33,57.37,57.21,57.22,39160.0,42.0621,42.0915,41.9741,41.9814,39160.0
2018-06-13 13:20:00,57.23,57.28,57.1,57.26,53704.0,41.9887,42.0254,41.8934,42.0108,53704.0
2018-06-13 13:30:00,57.26,57.37,57.25,57.25,38991.0,42.0108,42.0915,42.0034,42.0034,38991.0
2018-06-13 13:40:00,57.25,57.29,57.25,57.29,43173.0,42.0034,42.0328,42.0034,42.0328,43173.0
2018-06-13 13:50:00,57.28,57.45,57.28,57.44,51664.0,42.0254,42.1502,42.0254,42.1428,51664.0
2018-06-13 14:00:00,57.42,57.43,57.3,57.3,64383.0,42.1281,42.1355,42.0401,42.0401,64383.0
2018-06-13 14:10:00,57.3,57.47,57.3,57.46,45347.0,42.0401,42.1648,42.0401,42.1575,45347.0
2018-06-13 14:20:00,57.47,57.52,57.37,57.4,63059.0,42.1648,42.2015,42.0915,42.1135,63059.0
2018-06-13 14:30:00,57.4,57.5,57.33,57.5,52265.0,42.1135,42.1868,42.0621,42.1868,52265.0
2018-06-13 14:40:00,57.49,57.6,57.47,57.51,75143.0,42.1795,42.2602,42.1648,42.1942,75143.0
2018-06-13 14:50:00,57.52,57.54,57.46,57.53,43093.0,42.2015,42.2162,42.1575,42.2088,43093.0
2018-06-13 15:00:00,57.55,57.67,57.5,57.55,104375.0,42.2235,42.3116,42.1868,42.2235,104375.0
2018-06-13 15:10:00,57.54,57.6,57.48,57.49,101420.0,42.2162,42.2602,42.1722,42.1795,101420.0
2018-06-13 15:20:00,57.48,57.53,57.42,57.42,60338.0,42.1722,42.2088,42.1281,42.1281,60338.0
2018-06-13 15:30:00,57.42,57.43,57.34,57.34,109789.0,42.1281,42.1355,42.0694,42.0694,109789.0
2018-06-13 15:40:00,57.34,57.35,57.24,57.26,116143.0,42.0694,42.0768,41.9961,42.0108,116143.0
2018-06-13 15:50:00,57.26,57.34,57.19,57.2,385090.0,42.0108,42.0694,41.9594,41.9667,385090.0
2018-06-14 09:30:00,57.49,57.57,57.2,57.23,104442.0,42.1795,42.2382,41.9667,41.9887,104442.0
2018-06-14 09:40:00,57.24,57.42,56.9,57.12,256607.0,41.9961,42.1281,41.7466,41.908,256607.0
2018-06-14 09:50:00,57.13,57.39,56.98,57.12,161803.0,41.9154,42.1061,41.8053,41.908,161803.0
2018-06-14 10:00:00,57.15,57.29,57.1,57.15,67332.0,41.93,42.0328,41.8934,41.93,67332.0
2018-06-14 10:10:00,57.15,57.27,56.97,57.04,51140.0,41.93,42.0181,41.798,41.8493,51140.0
2018-06-14 10:20:00,57.04,57.11,56.88,56.89,68111.0,41.8493,41.9007,41.732,41.7393,68111.0
2018-06-14 10:30:00,56.94,57.04,56.84,56.93,114227.0,41.776,41.8493,41.7026,41.7686,114227.0
2018-06-14 10:40:00,56.93,56.96,56.76,56.81,83039.0,41.7686,41.7906,41.6439,41.6806,83039.0
2018-06-14 10:50:00,56.81,56.89,56.79,56.8,60972.0,41.6806,41.7393,41.6659,41.6733,60972.0
2018-06-14 11:00:00,56.8,56.81,56.71,56.77,60472.0,41.6733,41.6806,41.6072,41.6512,60472.0
2018-06-14 11:10:00,56.77,56.8,56.67,56.7,66738.0,41.6512,41.6733,41.5779,41.5999,66738.0
2018-06-14 11:20:00,56.71,56.95,56.71,56.87,80417.0,41.6072,41.7833,41.6072,41.7246,80417.0
2018-06-14 11:30:00,56.88,56.95,56.83,56.87,132888.0,41.732,41.7833,41.6953,41.7246,132888.0
2018-06-14 11:40:00,56.86,56.9,56.77,56.85,63955.0,41.7173,41.7466,41.6512,41.7099,63955.0
2018-06-14 11:50:00,56.85,56.88,56.76,56.85,66810.0,41.7099,41.732,41.6439,41.7099,66810.0
2018-06-14 12:00:00,56.85,56.86,56.79,56.85,46451.0,41.7099,41.7173,41.6659,41.7099,46451.0
2018-06-14 12:10:00,56.84,56.86,56.7,56.72,48951.0,41.7026,41.7173,41.5999,41.6146,48951.0
2018-06-14 12:20:00,56.72,56.77,56.71,56.75,42311.0,41.6146,41.6512,41.6072,41.6366,42311.0
2018-06-14 12:30:00,56.75,56.91,56.75,56.9,85190.0,41.6366,41.754,41.6366,41.7466,85190.0
2018-06-14 12:40:00,56.9,56.9,56.75,56.8,148722.0,41.7466,41.7466,41.6366,41.6733,148722.0
2018-06-14 12:50:00,56.81,57.04,56.75,57.02,74992.0,41.6806,41.8493,41.6366,41.8347,74992.0
2018-06-14 13:00:00,57.03,57.23,57.02,57.1,73552.0,41.842,41.9887,41.8347,41.8934,73552.0
2018-06-14 13:10:00,57.08,57.1,57.0,57.03,21268.0,41.8787,41.8934,41.82,41.842,21268.0
2018-06-14 13:20:00,57.04,57.05,56.99,57.01,48962.0,41.8493,41.8567,41.8127,41.8273,48962.0
2018-06-14 13:30:00,57.0,57.03,56.96,56.99,31964.0,41.82,41.842,41.7906,41.8127,31964.0
2018-06-14 13:40:00,57.0,57.0,56.88,56.88,53776.0,41.82,41.82,41.732,41.732,53776.0
2018-06-14 13:50:00,56.87,56.91,56.85,56.86,60178.0,41.7246,41.754,41.7099,41.7173,60178.0
2018-06-14 14:00:00,56.87,56.89,56.8,56.83,34889.0,41.7246,41.7393,41.6733,41.6953,34889.0
2018-06-14 14:10:00,56.82,56.87,56.74,56.8,65441.0,41.6879,41.7246,41.6292,41.6733,65441.0
2018-06-14 14:20:00,56.79,56.8,56.73,56.75,50824.0,41.6659,41.6733,41.6219,41.6366,50824.0
2018-06-14 14:30:00,56.75,56.95,56.73,56.85,200481.0,41.6366,41.7833,41.6219,41.7099,200481.0
2018-06-14 14:40:00,56.86,57.0,56.86,56.94,42902.0,41.7173,41.82,41.7173,41.776,42902.0
2018-06-14 14:50:00,56.95,56.96,56.88,56.91,37771.0,41.7833,41.7906,41.732,41.754,37771.0
2018-06-14 15:00:00,56.91,56.93,56.85,56.89,37215.0,41.754,41.7686,41.7099,41.7393,37215.0
2018-06-14 15:10:00,56.88,56.9,56.87,56.88,34103.0,41.732,41.7466,41.7246,41.732,34103.0
2018-06-14 15:20:00,56.88,56.94,56.88,56.93,38136.0,41.732,41.776,41.732,41.7686,38136.0
2018-06-14 15:30:00,56.94,56.94,56.9,56.92,66924.0,41.776,41.776,41.7466,41.7613,66924.0
2018-06-14 15:40:00,56.92,56.92,56.78,56.91,67628.0,41.7613,41.7613,41.6586,41.754,67628.0
2018-06-14 15:50:00,56.91,56.91,56.81,56.84,264975.0,41.754,41.754,41.6806,41.7026,264975.0
2018-06-15 09:30:00,56.1,56.36,55.82,55.83,733714.0,41.1597,41.3504,40.9542,40.9616,733714.0
2018-06-15 09:40:00,55.84,56.21,55.8,56.02,66802.0,40.9689,41.2404,40.9396,41.101,66802.0
2018-06-15 09:50:00,56.03,56.11,55.86,55.98,92991.0,41.1083,41.167,40.9836,41.0716,92991.0
2018-06-15 10:00:00,55.96,56.02,55.82,55.93,233336.0,41.057,41.101,40.9542,41.035,233336.0
2018-06-15 10:10:00,55.92,55.92,55.28,55.4,184073.0,41.0276,41.0276,40.5581,40.6461,184073.0
2018-06-15 10:20:00,55.39,55.39,55.18,55.18,116651.0,40.6388,40.6388,40.4847,40.4847,116651.0
2018-06-15 10:30:00,55.19,55.25,54.95,55.03,206803.0,40.492,40.536,40.3159,40.3746,206803.0
2018-06-15 10:40:00,55.04,55.15,55.01,55.04,197340.0,40.382,40.4627,40.36,40.382,197340.0
2018-06-15 10:50:00,55.05,55.44,55.02,55.43,119694.0,40.3893,40.6754,40.3673,40.6681,119694.0
2018-06-15 11:00:00,55.44,55.52,55.39,55.44,71438.0,40.6754,40.7341,40.6388,40.6754,71438.0
2018-06-15 11:10:00,55.43,55.48,55.35,55.39,109464.0,40.6681,40.7048,40.6094,40.6388,109464.0
2018-06-15 11:20:00,55.4,55.59,55.4,55.42,227386.0,40.6461,40.7855,40.6461,40.6608,227386.0
2018-06-15 11:30:00,55.42,55.47,55.29,55.29,53532.0,40.6608,40.6975,40.5654,40.5654,53532.0
2018-06-15 11:40:00,55.29,55.3,55.17,55.26,78524.0,40.5654,40.5727,40.4774,40.5434,78524.0
2018-06-15 11:50:00,55.25,55.36,55.21,55.34,67307.0,40.536,40.6168,40.5067,40.6021,67307.0
2018-06-15 12:00:00,55.34,55.39,55.29,55.37,45224.0,40.6021,40.6388,40.5654,40.6241,45224.0
2018-06-15 12:10:00,55.36,55.48,55.35,55.48,59373.0,40.6168,40.7048,40.6094,40.7048,59373.0
2018-06-15 12:20:00,55.48,55.5,55.42,55.43,43000.0,40.7048,40.7195,40.6608,40.6681,43000.0
2018-06-15 12:30:00,55.44,55.51,55.41,55.45,146698.0,40.6754,40.7268,40.6534,40.6828,146698.0
2018-06-15 12:40:00,55.45,55.52,55.43,55.49,120903.0,40.6828,40.7341,40.6681,40.7121,120903.0
2018-06-15 12:50:00,55.48,55.51,55.44,55.49,47597.0,40.7048,40.7268,40.6754,40.7121,47597.0
2018-06-15 13:00:00,55.5,55.57,55.47,55.49,46570.0,40.7195,40.7708,40.6975,40.7121,46570.0
2018-06-15 13:10:00,55.49,55.51,55.33,55.42,148117.0,40.7121,40.7268,40.5947,40.6608,148117.0
2018-06-15 13:20:00,55.43,55.46,55.4,55.44,112912.0,40.6681,40.6901,40.6461,40.6754,112912.0
2018-06-15 13:30:00,55.44,55.46,55.41,55.44,86200.0,40.6754,40.6901,40.6534,40.6754,86200.0
2018-06-15 13:40:00,55.45,55.46,55.35,55.35,47304.0,40.6828,40.6901,40.6094,40.6094,47304.0
2018-06-15 13:50:00,55.35,55.39,55.28,55.3,82841.0,40.6094,40.6388,40.5581,40.5727,82841.0
2018-06-15 14:00:00,55.3,55.36,55.29,55.36,54295.0,40.5727,40.6168,40.5654,40.6168,54295.0
2018-06-15 14:10:00,55.36,55.4,55.34,55.36,73088.0,40.6168,40.6461,40.6021,40.6168,73088.0
2018-06-15 14:20:00,55.36,55.51,55.35,55.5,121904.0,40.6168,40.7268,40.6094,40.7195,121904.0
2018-06-15 14:30:00,55.51,55.56,55.47,55.52,115127.0,40.7268,40.7635,40.6975,40.7341,115127.0
2018-06-15 14:40:00,55.53,55.53,55.34,55.34,108790.0,40.7415,40.7415,40.6021,40.6021,108790.0
2018-06-15 14:50:00,55.33,55.4,55.32,55.36,60458.0,40.5947,40.6461,40.5874,40.6168,60458.0
2018-06-15 15:00:00,55.35,55.39,55.34,55.39,43179.0,40.6094,40.6388,40.6021,40.6388,43179.0
2018-06-15 15:10:00,55.39,55.39,55.22,55.26,166343.0,40.6388,40.6388,40.514,40.5434,166343.0
2018-06-15 15:20:00,55.26,55.36,55.25,55.35,150755.0,40.5434,40.6168,40.536,40.6094,150755.0
2018-06-15 15:30:00,55.36,55.48,55.35,55.44,87625.0,40.6168,40.7048,40.6094,40.6754,87625.0
2018-06-15 15:40:00,55.44,55.5,55.4,55.46,188246.0,40.6754,40.7195,40.6461,40.6901,188246.0
2018-06-15 15:50:00,55.46,55.46,55.41,55.44,392876.0,40.6901,40.6901,40.6534,40.6754,392876.0
2018-06-18 09:30:00,55.22,55.61,55.06,55.38,258920.0,40.514,40.8002,40.3966,40.6314,258920.0
2018-06-18 09:40:00,55.42,55.59,55.37,55.5,140703.0,40.6608,40.7855,40.6241,40.7195,140703.0
2018-06-18 09:50:00,55.49,55.52,55.21,55.42,104034.0,40.7121,40.7341,40.5067,40.6608,104034.0
2018-06-18 10:00:00,55.42,55.52,55.39,55.43,74289.0,40.6608,40.7341,40.6388,40.6681,74289.0
2018-06-18 10:10:00,55.44,55.48,55.17,55.23,81129.0,40.6754,40.7048,40.4774,40.5214,81129.0
2018-06-18 10:20:00,55.22,55.43,55.22,55.34,98237.0,40.514,40.6681,40.514,40.6021,98237.0
2018-06-18 10:30:00,55.34,55.37,55.14,55.31,113195.0,40.6021,40.6241,40.4553,40.5801,113195.0
2018-06-18 10:40:00,55.3,55.52,55.29,55.49,77984.0,40.5727,40.7341,40.5654,40.7121,77984.0
2018-06-18 10:50:00,55.5,55.61,55.47,55.58,106913.0,40.7195,40.8002,40.6975,40.7782,106913.0
2018-06-18 11:00:00,55.56,55.71,55.56,55.69,64877.0,40.7635,40.8735,40.7635,40.8589,64877.0
2018-06-18 11:10:00,55.69,55.74,55.61,55.72,63509.0,40.8589,40.8956,40.8002,40.8809,63509.0
2018-06-18 11:20:00,55.72,55.87,55.71,55.86,79894.0,40.8809,40.9909,40.8735,40.9836,79894.0
2018-06-18 11:30:00,55.85,56.06,55.75,55.8,82776.0,40.9763,41.1303,40.9029,40.9396,82776.0
2018-06-18 11:40:00,55.79,55.88,55.66,55.88,82203.0,40.9322,40.9983,40.8369,40.9983,82203.0
2018-06-18 11:50:00,55.88,56.01,55.83,55.9,71553.0,40.9983,41.0936,40.9616,41.0129,71553.0
2018-06-18 12:00:00,55.89,56.0,55.88,55.95,55792.0,41.0056,41.0863,40.9983,41.0496,55792.0
2018-06-18 12:10:00,55.95,55.98,55.9,55.91,86552.0,41.0496,41.0716,41.0129,41.0203,86552.0
2018-06-18 12:20:00,55.91,55.98,55.91,55.96,66535.0,41.0203,41.0716,41.0203,41.057,66535.0
2018-06-18 12:30:00,55.97,56.03,55.97,56.02,39532.0,41.0643,41.1083,41.0643,41.101,39532.0
2018-06-18 12:40:00,56.03,56.08,56.03,56.06,45368.0,41.1083,41.145,41.1083,41.1303,45368.0
2018-06-18 12:50:00,56.06,56.12,56.0,56.09,90055.0,41.1303,41.1744,41.0863,41.1523,90055.0
2018-06-18 13:00:00,56.08,56.16,56.05,56.07,46637.0,41.145,41.2037,41.123,41.1377,46637.0
2018-06-18 13:10:00,56.07,56.08,55.96,55.96,66910.0,41.1377,41.145,41.057,41.057,66910.0
2018-06-18 13:20:00,55.96,56.06,55.9,56.05,35687.0,41.057,41.1303,41.0129,41.123,35687.0
2018-06-18 13:30:00,56.06,56.16,56.05,56.16,34836.0,41.1303,41.2037,41.123,41.2037,34836.0
2018-06-18 13:40:00,56.15,56.17,56.06,56.16,63330.0,41.1964,41.211,41.1303,41.2037,63330.0
2018-06-18 13:50:00,56.15,56.16,56.04,56.04,50424.0,41.1964,41.2037,41.1157,41.1157,50424.0
2018-06-18 14:00:00,56.04,56.15,56.03,56.14,38142.0,41.1157,41.1964,41.1083,41.189,38142.0
2018-06-18 14:10:00,56.15,56.16,56.02,56.15,70019.0,41.1964,41.2037,41.101,41.1964,70019.0
2018-06-18 14:20:00,56.15,56.18,56.08,56.12,80819.0,41.1964,41.2184,41.145,41.1744,80819.0
2018-06-18 14:30:00,56.12,56.2,56.12,56.18,37561.0,41.1744,41.233,41.1744,41.2184,37561.0
2018-06-18 14:40:00,56.18,56.2,56.05,56.06,48982.0,41.2184,41.233,41.123,41.1303,48982.0
2018-06-18 14:50:00,56.05,56.05,55.82,55.82,61030.0,41.123,41.123,40.9542,40.9542,61030.0
2018-06-18 15:00:00,55.82,55.84,55.78,55.8,43876.0,40.9542,40.9689,40.9249,40.9396,43876.0
2018-06-18 15:10:00,55.8,55.81,55.71,55.76,64793.0,40.9396,40.9469,40.8735,40.9102,64793.0
2018-06-18 15:20:00,55.76,55.78,55.73,55.77,61749.0,40.9102,40.9249,40.8882,40.9176,61749.0
2018-06-18 15:30:00,55.77,55.83,55.75,55.75,73770.0,40.9176,40.9616,40.9029,40.9029,73770.0
2018-06-18 15:40:00,55.75,55.86,55.69,55.85,93441.0,40.9029,40.9836,40.8589,40.9763,93441.0
2018-06-18 15:50:00,55.85,55.88,55.79,55.86,178159.0,40.9763,40.9983,40.9322,40.9836,178159.0
2018-06-19 09:30:00,55.4,55.54,55.12,55.5,73001.0,40.6461,40.7488,40.4407,40.7195,73001.0
2018-06-19 09:40:00,55.5,55.58,55.37,55.44,53962.0,40.7195,40.7782,40.6241,40.6754,53962.0
2018-06-19 09:50:00,55.43,55.44,55.25,55.31,44219.0,40.6681,40.6754,40.536,40.5801,44219.0
2018-06-19 10:00:00,55.32,55.33,55.09,55.13,61843.0,40.5874,40.5947,40.4187,40.448,61843.0
2018-06-19 10:10:00,55.14,55.18,54.91,54.91,60153.0,40.4553,40.4847,40.2866,40.2866,60153.0
2018-06-19 10:20:00,54.92,54.93,54.75,54.92,63732.0,40.2939,40.3013,40.1692,40.2939,63732.0
2018-06-19 10:30:00,54.93,55.04,54.88,54.93,69140.0,40.3013,40.382,40.2646,40.3013,69140.0
2018-06-19 10:40:00,54.9,55.11,54.85,55.09,89905.0,40.2793,40.4333,40.2426,40.4187,89905.0
2018-06-19 10:50:00,55.09,55.13,54.97,54.98,52505.0,40.4187,40.448,40.3306,40.338,52505.0
2018-06-19 11:00:00,54.97,55.03,54.92,55.02,54662.0,40.3306,40.3746,40.2939,40.3673,54662.0
2018-06-19 11:10:00,55.03,55.09,54.97,55.04,66704.0,40.3746,40.4187,40.3306,40.382,66704.0
2018-06-19 11:20:00,55.04,55.08,54.95,55.01,65600.0,40.382,40.4113,40.3159,40.36,65600.0
2018-06-19 11:30:00,55.0,55.06,55.0,55.05,32275.0,40.3526,40.3966,40.3526,40.3893,32275.0
2018-06-19 11:40:00,55.05,55.15,54.96,55.14,33963.0,40.3893,40.4627,40.3233,40.4553,33963.0
2018-06-19 11:50:00,55.14,55.16,54.98,54.98,45138.0,40.4553,40.47,40.338,40.338,45138.0
2018-06-19 12:00:00,54.99,55.01,54.9,54.96,30217.0,40.3453,40.36,40.2793,40.3233,30217.0
2018-06-19 12:10:00,54.96,55.0,54.87,54.88,66831.0,40.3233,40.3526,40.2572,40.2646,66831.0
2018-06-19 12:20:00,54.88,54.9,54.85,54.87,27151.0,40.2646,40.2793,40.2426,40.2572,27151.0
2018-06-19 12:30:00,54.88,54.93,54.86,54.91,36763.0,40.2646,40.3013,40.2499,40.2866,36763.0
2018-06-19 12:40:00,54.91,54.92,54.72,54.74,62253.0,40.2866,40.2939,40.1472,40.1619,62253.0
2018-06-19 12:50:00,54.74,54.87,54.74,54.86,35433.0,40.1619,40.2572,40.1619,40.2499,35433.0
2018-06-19 13:00:00,54.87,54.93,54.85,54.85,21463.0,40.2572,40.3013,40.2426,40.2426,21463.0
2018-06-19 13:10:00,54.84,54.88,54.8,54.84,21224.0,40.2352,40.2646,40.2059,40.2352,21224.0
2018-06-19 13:20:00,54.83,54.86,54.78,54.8,23007.0,40.2279,40.2499,40.1912,40.2059,23007.0
2018-06-19 13:30:00,54.8,54.9,54.72,54.89,43130.0,40.2059,40.2793,40.1472,40.2719,43130.0
2018-06-19 13:40:00,54.9,54.95,54.89,54.95,27138.0,40.2793,40.3159,40.2719,40.3159,27138.0
2018-06-19 13:50:00,54.93,54.96,54.88,54.94,44253.0,40.3013,40.3233,40.2646,40.3086,44253.0
2018-06-19 14:00:00,54.94,54.96,54.83,54.94,46933.0,40.3086,40.3233,40.2279,40.3086,46933.0
2018-06-19 14:10:00,54.94,55.0,54.94,54.94,40749.0,40.3086,40.3526,40.3086,40.3086,40749.0
2018-06-19 14:20:00,54.94,54.95,54.86,54.87,41337.0,40.3086,40.3159,40.2499,40.2572,41337.0
2018-06-19 14:30:00,54.86,54.9,54.85,54.87,33772.0,40.2499,40.2793,40.2426,40.2572,33772.0
2018-06-19 14:40:00,54.87,54.91,54.84,54.9,33988.0,40.2572,40.2866,40.2352,40.2793,33988.0
2018-06-19 14:50:00,54.89,54.98,54.87,54.93,44756.0,40.2719,40.338,40.2572,40.3013,44756.0
2018-06-19 15:00:00,54.93,54.94,54.76,54.82,44252.0,40.3013,40.3086,40.1765,40.2206,44252.0
2018-06-19 15:10:00,54.83,54.87,54.81,54.84,51253.0,40.2279,40.2572,40.2132,40.2352,51253.0
2018-06-19 15:20:00,54.83,54.84,54.77,54.77,61681.0,40.2279,40.2352,40.1839,40.1839,61681.0
2018-06-19 15:30:00,54.77,54.8,54.73,54.76,81226.0,40.1839,40.2059,40.1545,40.1765,81226.0
2018-06-19 15:40:00,54.76,54.83,54.64,54.65,104690.0,40.1765,40.2279,40.0885,40.0958,104690.0
2018-06-19 15:50:00,54.65,54.78,54.65,54.77,202146.0,40.0958,40.1912,40.0958,40.1839,202146.0
2018-06-20 09:30:00,54.99,54.99,54.5,54.61,46988.0,40.3453,40.3453,39.9858,40.0665,46988.0
2018-06-20 09:40:00,54.61,54.62,54.2,54.29,61028.0,40.0665,40.0738,39.7657,39.8317,61028.0
2018-06-20 09:50:00,54.26,54.34,54.05,54.1,59568.0,39.8097,39.8684,39.6556,39.6923,59568.0
2018-06-20 10:00:00,54.1,54.33,54.1,54.33,50856.0,39.6923,39.8611,39.6923,39.8611,50856.0
2018-06-20 10:10:00,54.33,54.33,54.16,54.22,44784.0,39.8611,39.8611,39.7363,39.7804,44784.0
2018-06-20 10:20:00,54.24,54.39,54.21,54.24,86132.0,39.795,39.9051,39.773,39.795,86132.0
2018-06-20 10:30:00,54.24,54.37,54.24,54.3,58871.0,39.795,39.8904,39.795,39.839,58871.0
2018-06-20 10:40:00,54.32,54.38,54.24,54.36,79866.0,39.8537,39.8977,39.795,39.8831,79866.0
2018-06-20 10:50:00,54.36,54.46,54.25,54.25,72134.0,39.8831,39.9564,39.8024,39.8024,72134.0
2018-06-20 11:00:00,54.25,54.25,54.05,54.08,51371.0,39.8024,39.8024,39.6556,39.6776,51371.0
2018-06-20 11:10:00,54.08,54.19,53.92,54.0,105986.0,39.6776,39.7583,39.5602,39.6189,105986.0
2018-06-20 11:20:00,54.0,54.06,53.91,53.99,93245.0,39.6189,39.663,39.5529,39.6116,93245.0
2018-06-20 11:30:00,54.0,54.17,53.99,54.09,116028.0,39.6189,39.7437,39.6116,39.685,116028.0
2018-06-20 11:40:00,54.09,54.31,54.07,54.27,83618.0,39.685,39.8464,39.6703,39.817,83618.0
2018-06-20 11:50:00,54.26,54.34,54.08,54.32,102583.0,39.8097,39.8684,39.6776,39.8537,102583.0
2018-06-20 12:00:00,54.35,54.48,54.21,54.38,90207.0,39.8757,39.9711,39.773,39.8977,90207.0
2018-06-20 12:10:00,54.39,54.4,54.27,54.32,22083.0,39.9051,39.9124,39.817,39.8537,22083.0
2018-06-20 12:20:00,54.32,54.41,54.3,54.4,56299.0,39.8537,39.9198,39.839,39.9124,56299.0
2018-06-20 12:30:00,54.38,54.39,54.32,54.38,22158.0,39.8977,39.9051,39.8537,39.8977,22158.0
2018-06-20 12:40:00,54.38,54.51,54.33,54.48,61836.0,39.8977,39.9931,39.8611,39.9711,61836.0
2018-06-20 12:50:00,54.48,54.52,54.32,54.36,25601.0,39.9711,40.0005,39.8537,39.8831,25601.0
2018-06-20 13:00:00,54.36,54.37,54.29,54.36,14651.0,39.8831,39.8904,39.8317,39.8831,14651.0
2018-06-20 13:10:00,54.35,54.39,54.32,54.37,18357.0,39.8757,39.9051,39.8537,39.8904,18357.0
2018-06-20 13:20:00,54.36,54.4,54.32,54.36,13687.0,39.8831,39.9124,39.8537,39.8831,13687.0
2018-06-20 13:30:00,54.36,54.41,54.34,54.35,15811.0,39.8831,39.9198,39.8684,39.8757,15811.0
2018-06-20 13:40:00,54.36,54.37,54.28,54.29,23527.0,39.8831,39.8904,39.8244,39.8317,23527.0
2018-06-20 13:50:00,54.26,54.35,54.26,54.33,36714.0,39.8097,39.8757,39.8097,39.8611,36714.0
2018-06-20 14:00:00,54.34,54.39,54.28,54.34,49343.0,39.8684,39.9051,39.8244,39.8684,49343.0
2018-06-20 14:10:00,54.34,54.4,54.33,54.34,34515.0,39.8684,39.9124,39.8611,39.8684,34515.0
2018-06-20 14:20:00,54.35,54.35,54.27,54.32,31519.0,39.8757,39.8757,39.817,39.8537,31519.0
2018-06-20 14:30:00,54.31,54.33,54.15,54.16,109762.0,39.8464,39.8611,39.729,39.7363,109762.0
2018-06-20 14:40:00,54.15,54.16,54.09,54.14,27993.0,39.729,39.7363,39.685,39.7217,27993.0
2018-06-20 14:50:00,54.15,54.15,54.03,54.06,34305.0,39.729,39.729,39.641,39.663,34305.0
2018-06-20 15:00:00,54.06,54.11,54.03,54.1,32966.0,39.663,39.6996,39.641,39.6923,32966.0
2018-06-20 15:10:00,54.1,54.11,54.03,54.08,49912.0,39.6923,39.6996,39.641,39.6776,49912.0
2018-06-20 15:20:00,54.08,54.12,54.07,54.09,35660.0,39.6776,39.707,39.6703,39.685,35660.0
2018-06-20 15:30:00,54.09,54.17,54.05,54.13,87688.0,39.685,39.7437,39.6556,39.7143,87688.0
2018-06-20 15:40:00,54.12,54.14,54.05,54.13,69111.0,39.707,39.7217,39.6556,39.7143,69111.0
2018-06-20 15:50:00,54.13,54.17,54.08,54.17,267556.0,39.7143,39.7437,39.6776,39.7437,267556.0
2018-06-21 09:30:00,54.19,54.24,53.64,53.78,86038.0,39.7583,39.795,39.3548,39.4575,86038.0
2018-06-21 09:40:00,53.8,53.85,53.36,53.53,167069.0,39.4722,39.5089,39.1494,39.2741,167069.0
2018-06-21 09:50:00,53.57,53.64,53.35,53.48,84313.0,39.3035,39.3548,39.142,39.2374,84313.0
2018-06-21 10:00:00,53.48,53.57,53.09,53.14,121607.0,39.2374,39.3035,38.9513,38.988,121607.0
2018-06-21 10:10:00,53.14,53.35,53.14,53.21,87542.0,38.988,39.142,38.988,39.0393,87542.0
2018-06-21 10:20:00,53.22,53.22,53.0,53.05,83625.0,39.0467,39.0467,38.8853,38.9219,83625.0
2018-06-21 10:30:00,53.05,53.09,52.91,52.96,121985.0,38.9219,38.9513,38.8192,38.8559,121985.0
2018-06-21 10:40:00,52.96,53.01,52.77,52.85,74568.0,38.8559,38.8926,38.7165,38.7752,74568.0
2018-06-21 10:50:00,52.86,52.87,52.6,52.71,98562.0,38.7825,38.7899,38.5918,38.6725,98562.0
2018-06-21 11:00:00,52.71,52.85,52.58,52.72,116149.0,38.6725,38.7752,38.5771,38.6798,116149.0
2018-06-21 11:10:00,52.73,53.03,52.66,52.94,203905.0,38.6872,38.9073,38.6358,38.8412,203905.0
2018-06-21 11:20:00,52.96,53.1,52.73,52.82,97824.0,38.8559,38.9586,38.6872,38.7532,97824.0
2018-06-21 11:30:00,52.81,52.97,52.79,52.94,73395.0,38.7459,38.8632,38.7312,38.8412,73395.0
2018-06-21 11:40:00,52.93,53.05,52.89,53.03,47222.0,38.8339,38.9219,38.8046,38.9073,47222.0
2018-06-21 11:50:00,53.04,53.19,52.94,53.13,67482.0,38.9146,39.0247,38.8412,38.9806,67482.0
2018-06-21 12:00:00,53.11,53.14,52.94,52.97,59211.0,38.966,38.988,38.8412,38.8632,59211.0
2018-06-21 12:10:00,52.95,53.01,52.94,52.99,30566.0,38.8486,38.8926,38.8412,38.8779,30566.0
2018-06-21 12:20:00,53.0,53.0,52.94,52.99,26476.0,38.8853,38.8853,38.8412,38.8779,26476.0
2018-06-21 12:30:00,52.99,53.01,52.93,52.96,26907.0,38.8779,38.8926,38.8339,38.8559,26907.0
2018-06-21 12:40:00,52.97,52.99,52.9,52.93,31825.0,38.8632,38.8779,38.8119,38.8339,31825.0
2018-06-21 12:50:00,52.94,52.94,52.82,52.83,49451.0,38.8412,38.8412,38.7532,38.7605,49451.0
2018-06-21 13:00:00,52.82,52.86,52.8,52.81,28853.0,38.7532,38.7825,38.7385,38.7459,28853.0
2018-06-21 13:10:00,52.82,52.83,52.75,52.8,56202.0,38.7532,38.7605,38.7018,38.7385,56202.0
2018-06-21 13:20:00,52.8,52.81,52.72,52.77,38072.0,38.7385,38.7459,38.6798,38.7165,38072.0
2018-06-21 13:30:00,52.77,52.81,52.71,52.74,70417.0,38.7165,38.7459,38.6725,38.6945,70417.0
2018-06-21 13:40:00,52.75,52.77,52.65,52.72,59465.0,38.7018,38.7165,38.6285,38.6798,59465.0
2018-06-21 13:50:00,52.71,52.96,52.65,52.91,122819.0,38.6725,38.8559,38.6285,38.8192,122819.0
2018-06-21 14:00:00,52.91,52.95,52.82,52.95,122214.0,38.8192,38.8486,38.7532,38.8486,122214.0
2018-06-21 14:10:00,52.95,53.1,52.88,52.98,231950.0,38.8486,38.9586,38.7972,38.8706,231950.0
2018-06-21 14:20:00,52.98,52.99,52.92,52.92,62410.0,38.8706,38.8779,38.8266,38.8266,62410.0
2018-06-21 14:30:00,52.94,52.96,52.73,52.73,105320.0,38.8412,38.8559,38.6872,38.6872,105320.0
2018-06-21 14:40:00,52.75,52.84,52.73,52.83,53934.0,38.7018,38.7679,38.6872,38.7605,53934.0
2018-06-21 14:50:00,52.83,52.83,52.74,52.75,30811.0,38.7605,38.7605,38.6945,38.7018,30811.0
2018-06-21 15:00:00,52.75,52.8,52.72,52.78,78985.0,38.7018,38.7385,38.6798,38.7238,78985.0
2018-06-21 15:10:00,52.77,52.77,52.65,52.67,45902.0,38.7165,38.7165,38.6285,38.6431,45902.0
2018-06-21 15:20:00,52.67,52.77,52.65,52.77,140609.0,38.6431,38.7165,38.6285,38.7165,140609.0
2018-06-21 15:30:00,52.76,52.76,52.63,52.72,93073.0,38.7092,38.7092,38.6138,38.6798,93073.0
2018-06-21 15:40:00,52.71,52.78,52.63,52.78,76684.0,38.6725,38.7238,38.6138,38.7238,76684.0
2018-06-21 15:50:00,52.77,52.91,52.74,52.87,375268.0,38.7165,38.8192,38.6945,38.7899,375268.0
2018-06-22 09:30:00,53.13,53.29,53.0,53.07,68704.0,38.9806,39.098,38.8853,38.9366,68704.0
2018-06-22 09:40:00,53.09,53.25,53.09,53.24,24226.0,38.9513,39.0687,38.9513,39.0613,24226.0
2018-06-22 09:50:00,53.27,53.3,53.13,53.18,83098.0,39.0834,39.1054,38.9806,39.0173,83098.0
2018-06-22 10:00:00,53.2,53.56,53.16,53.55,62763.0,39.032,39.2961,39.0026,39.2888,62763.0
2018-06-22 10:10:00,53.54,53.58,53.44,53.44,40297.0,39.2814,39.3108,39.2081,39.2081,40297.0
2018-06-22 10:20:00,53.43,53.44,53.16,53.16,39631.0,39.2007,39.2081,39.0026,39.0026,39631.0
2018-06-22 10:30:00,53.15,53.26,53.12,53.18,36232.0,38.9953,39.076,38.9733,39.0173,36232.0
2018-06-22 10:40:00,53.18,53.33,53.18,53.22,22048.0,39.0173,39.1274,39.0173,39.0467,22048.0
2018-06-22 10:50:00,53.24,53.34,53.16,53.34,65423.0,39.0613,39.1347,39.0026,39.1347,65423.0
2018-06-22 11:00:00,53.33,53.37,53.29,53.32,47916.0,39.1274,39.1567,39.098,39.12,47916.0
2018-06-22 11:10:00,53.33,53.43,53.32,53.41,83605.0,39.1274,39.2007,39.12,39.1861,83605.0
2018-06-22 11:20:00,53.45,53.58,53.4,53.55,52781.0,39.2154,39.3108,39.1787,39.2888,52781.0
2018-06-22 11:30:00,53.55,53.6,53.5,53.55,27159.0,39.2888,39.3255,39.2521,39.2888,27159.0
2018-06-22 11:40:00,53.56,53.61,53.4,53.4,50310.0,39.2961,39.3328,39.1787,39.1787,50310.0
2018-06-22 11:50:00,53.4,53.44,53.35,53.38,76864.0,39.1787,39.2081,39.142,39.1641,76864.0
2018-06-22 12:00:00,53.38,53.49,53.31,53.47,129778.0,39.1641,39.2448,39.1127,39.2301,129778.0
2018-06-22 12:10:00,53.49,53.54,53.46,53.48,30846.0,39.2448,39.2814,39.2228,39.2374,30846.0
2018-06-22 12:20:00,53.48,53.49,53.4,53.41,24663.0,39.2374,39.2448,39.1787,39.1861,24663.0
2018-06-22 12:30:00,53.4,53.42,53.4,53.4,28925.0,39.1787,39.1934,39.1787,39.1787,28925.0
2018-06-22 12:40:00,53.4,53.42,53.4,53.4,26893.0,39.1787,39.1934,39.1787,39.1787,26893.0
2018-06-22 12:50:00,53.4,53.43,53.36,53.43,50570.0,39.1787,39.2007,39.1494,39.2007,50570.0
2018-06-22 13:00:00,53.45,53.53,53.44,53.53,26434.0,39.2154,39.2741,39.2081,39.2741,26434.0
2018-06-22 13:10:00,53.56,53.58,53.49,53.51,29071.0,39.2961,39.3108,39.2448,39.2594,29071.0
2018-06-22 13:20:00,53.5,53.52,53.49,53.5,19874.0,39.2521,39.2668,39.2448,39.2521,19874.0
2018-06-22 13:30:00,53.5,53.51,53.39,53.4,27360.0,39.2521,39.2594,39.1714,39.1787,27360.0
2018-06-22 13:40:00,53.4,53.49,53.39,53.46,29099.0,39.1787,39.2448,39.1714,39.2228,29099.0
2018-06-22 13:50:00,53.45,53.46,53.39,53.41,21939.0,39.2154,39.2228,39.1714,39.1861,21939.0
2018-06-22 14:00:00,53.4,53.46,53.32,53.34,19721.0,39.1787,39.2228,39.12,39.1347,19721.0
2018-06-22 14:10:00,53.35,53.36,53.23,53.23,22287.0,39.142,39.1494,39.054,39.054,22287.0
2018-06-22 14:20:00,53.24,53.25,53.09,53.13,27917.0,39.0613,39.0687,38.9513,38.9806,27917.0
2018-06-22 14:30:00,53.14,53.26,53.13,53.23,18189.0,38.988,39.076,38.9806,39.054,18189.0
2018-06-22 14:40:00,53.22,53.26,53.17,53.17,35564.0,39.0467,39.076,39.01,39.01,35564.0
2018-06-22 14:50:00,53.17,53.24,53.15,53.22,64567.0,39.01,39.0613,38.9953,39.0467,64567.0
2018-06-22 15:00:00,53.23,53.24,53.2,53.23,36891.0,39.054,39.0613,39.032,39.054,36891.0
2018-06-22 15:10:00,53.23,53.23,53.19,53.2,58034.0,39.054,39.054,39.0247,39.032,58034.0
2018-06-22 15:20:00,53.2,53.23,53.06,53.08,126612.0,39.032,39.054,38.9293,38.944,126612.0
2018-06-22 15:30:00,53.08,53.11,53.02,53.09,91081.0,38.944,38.966,38.8999,38.9513,91081.0
2018-06-22 15:40:00,53.09,53.1,52.98,53.01,220714.0,38.9513,38.9586,38.8706,38.8926,220714.0
2018-06-22 15:50:00,53.01,53.05,52.95,52.99,706819.0,38.8926,38.9219,38.8486,38.8779,706819.0
2018-06-25 09:30:00,52.98,53.03,52.59,52.61,125631.0,38.8706,38.9073,38.5844,38.5991,125631.0
2018-06-25 09:40:00,52.59,52.71,52.39,52.52,42936.0,38.5844,38.6725,38.4377,38.5331,42936.0
2018-06-25 09:50:00,52.52,52.79,52.48,52.72,69336.0,38.5331,38.7312,38.5037,38.6798,69336.0
2018-06-25 10:00:00,52.71,52.76,52.51,52.55,84451.0,38.6725,38.7092,38.5258,38.5551,84451.0
2018-06-25 10:10:00,52.55,52.62,52.36,52.44,37925.0,38.5551,38.6065,38.4157,38.4744,37925.0
2018-06-25 10:20:00,52.44,52.69,52.3,52.68,41723.0,38.4744,38.6578,38.3717,38.6505,41723.0
2018-06-25 10:30:00,52.66,52.73,52.64,52.72,37859.0,38.6358,38.6872,38.6211,38.6798,37859.0
2018-06-25 10:40:00,52.72,52.87,52.71,52.87,31184.0,38.6798,38.7899,38.6725,38.7899,31184.0
2018-06-25 10:50:00,52.87,52.9,52.77,52.83,23241.0,38.7899,38.8119,38.7165,38.7605,23241.0
2018-06-25 11:00:00,52.8,52.8,52.62,52.7,31295.0,38.7385,38.7385,38.6065,38.6652,31295.0
2018-06-25 11:10:00,52.7,52.76,52.64,52.66,34731.0,38.6652,38.7092,38.6211,38.6358,34731.0
2018-06-25 11:20:00,52.66,52.67,52.51,52.55,25702.0,38.6358,38.6431,38.5258,38.5551,25702.0
2018-06-25 11:30:00,52.56,52.56,52.45,52.46,26588.0,38.5624,38.5624,38.4817,38.4891,26588.0
2018-06-25 11:40:00,52.46,52.62,52.41,52.62,35575.0,38.4891,38.6065,38.4524,38.6065,35575.0
2018-06-25 11:50:00,52.6,52.61,52.48,52.53,29492.0,38.5918,38.5991,38.5037,38.5404,29492.0
2018-06-25 12:00:00,52.54,52.56,52.4,52.41,37818.0,38.5478,38.5624,38.445,38.4524,37818.0
2018-06-25 12:10:00,52.42,52.52,52.37,52.49,29931.0,38.4597,38.5331,38.423,38.5111,29931.0
2018-06-25 12:20:00,52.48,52.55,52.43,52.55,34868.0,38.5037,38.5551,38.4671,38.5551,34868.0
2018-06-25 12:30:00,52.53,52.61,52.51,52.54,42141.0,38.5404,38.5991,38.5258,38.5478,42141.0
2018-06-25 12:40:00,52.54,52.58,52.4,52.44,75895.0,38.5478,38.5771,38.445,38.4744,75895.0
2018-06-25 12:50:00,52.44,52.73,52.44,52.7,31355.0,38.4744,38.6872,38.4744,38.6652,31355.0
2018-06-25 13:00:00,52.7,52.75,52.68,52.74,58805.0,38.6652,38.7018,38.6505,38.6945,58805.0
2018-06-25 13:10:00,52.74,52.76,52.68,52.74,33450.0,38.6945,38.7092,38.6505,38.6945,33450.0
2018-06-25 13:20:00,52.73,52.8,52.7,52.7,32580.0,38.6872,38.7385,38.6652,38.6652,32580.0
2018-06-25 13:30:00,52.7,52.87,52.7,52.82,24180.0,38.6652,38.7899,38.6652,38.7532,24180.0
2018-06-25 13:40:00,52.84,52.98,52.82,52.89,26603.0,38.7679,38.8706,38.7532,38.8046,26603.0
2018-06-25 13:50:00,52.89,52.91,52.79,52.82,32341.0,38.8046,38.8192,38.7312,38.7532,32341.0
2018-06-25 14:00:00,52.83,52.93,52.81,52.93,83359.0,38.7605,38.8339,38.7459,38.8339,83359.0
2018-06-25 14:10:00,52.93,52.99,52.89,52.94,58800.0,38.8339,38.8779,38.8046,38.8412,58800.0
2018-06-25 14:20:00,52.95,53.05,52.94,53.05,48103.0,38.8486,38.9219,38.8412,38.9219,48103.0
2018-06-25 14:30:00,53.04,53.04,52.84,52.84,131727.0,38.9146,38.9146,38.7679,38.7679,131727.0
2018-06-25 14:40:00,52.84,52.88,52.76,52.86,136720.0,38.7679,38.7972,38.7092,38.7825,136720.0
2018-06-25 14:50:00,52.85,52.88,52.72,52.87,39960.0,38.7752,38.7972,38.6798,38.7899,39960.0
2018-06-25 15:00:00,52.88,52.96,52.87,52.89,22501.0,38.7972,38.8559,38.7899,38.8046,22501.0
2018-06-25 15:10:00,52.88,52.89,52.75,52.87,40438.0,38.7972,38.8046,38.7018,38.7899,40438.0
2018-06-25 15:20:00,52.89,52.89,52.77,52.81,42213.0,38.8046,38.8046,38.7165,38.7459,42213.0
2018-06-25 15:30:00,52.82,53.19,52.8,53.15,158680.0,38.7532,39.0247,38.7385,38.9953,158680.0
2018-06-25 15:40:00,53.15,53.22,53.01,53.08,92858.0,38.9953,39.0467,38.8926,38.944,92858.0
2018-06-25 15:50:00,53.08,53.15,53.03,53.04,204040.0,38.944,38.9953,38.9073,38.9146,204040.0
2018-06-26 09:30:00,53.15,53.22,52.91,52.99,125618.0,38.9953,39.0467,38.8192,38.8779,125618.0
2018-06-26 09:40:00,53.0,53.33,52.99,53.12,82093.0,38.8853,39.1274,38.8779,38.9733,82093.0
2018-06-26 09:50:00,53.12,53.16,52.94,52.98,63781.0,38.9733,39.0026,38.8412,38.8706,63781.0
2018-06-26 10:00:00,53.0,53.22,52.99,53.11,65439.0,38.8853,39.0467,38.8779,38.966,65439.0
2018-06-26 10:10:00,53.1,53.33,53.1,53.19,189630.0,38.9586,39.1274,38.9586,39.0247,189630.0
2018-06-26 10:20:00,53.19,53.24,53.12,53.15,24447.0,39.0247,39.0613,38.9733,38.9953,24447.0
2018-06-26 10:30:00,53.15,53.25,53.14,53.19,23733.0,38.9953,39.0687,38.988,39.0247,23733.0
2018-06-26 10:40:00,53.19,53.23,53.08,53.16,25553.0,39.0247,39.054,38.944,39.0026,25553.0
2018-06-26 10:50:00,53.16,53.22,53.09,53.22,25189.0,39.0026,39.0467,38.9513,39.0467,25189.0
2018-06-26 11:00:00,53.2,53.33,53.18,53.31,30981.0,39.032,39.1274,39.0173,39.1127,30981.0
2018-06-26 11:10:00,53.31,53.35,53.2,53.21,19263.0,39.1127,39.142,39.032,39.0393,19263.0
2018-06-26 11:20:00,53.21,53.21,53.11,53.15,18931.0,39.0393,39.0393,38.966,38.9953,18931.0
2018-06-26 11:30:00,53.15,53.18,53.03,53.13,25519.0,38.9953,39.0173,38.9073,38.9806,25519.0
2018-06-26 11:40:00,53.13,53.2,53.06,53.11,26808.0,38.9806,39.032,38.9293,38.966,26808.0
2018-06-26 11:50:00,53.1,53.25,53.09,53.25,90157.0,38.9586,39.0687,38.9513,39.0687,90157.0
2018-06-26 12:00:00,53.25,53.4,53.25,53.39,51583.0,39.0687,39.1787,39.0687,39.1714,51583.0
2018-06-26 12:10:00,53.39,53.42,53.21,53.29,31890.0,39.1714,39.1934,39.0393,39.098,31890.0
2018-06-26 12:20:00,53.29,53.34,53.27,53.29,13282.0,39.098,39.1347,39.0834,39.098,13282.0
2018-06-26 12:30:00,53.3,53.4,53.3,53.37,32980.0,39.1054,39.1787,39.1054,39.1567,32980.0
2018-06-26 12:40:00,53.38,53.42,53.32,53.36,22732.0,39.1641,39.1934,39.12,39.1494,22732.0
2018-06-26 12:50:00,53.37,53.39,53.31,53.32,24144.0,39.1567,39.1714,39.1127,39.12,24144.0
2018-06-26 13:00:00,53.32,53.34,53.28,53.31,11092.0,39.12,39.1347,39.0907,39.1127,11092.0
2018-06-26 13:10:00,53.31,53.39,53.3,53.39,12165.0,39.1127,39.1714,39.1054,39.1714,12165.0
2018-06-26 13:20:00,53.39,53.44,53.35,53.42,13750.0,39.1714,39.2081,39.142,39.1934,13750.0
2018-06-26 13:30:00,53.42,53.43,53.37,53.42,9548.0,39.1934,39.2007,39.1567,39.1934,9548.0
2018-06-26 13:40:00,53.42,53.42,53.35,53.4,12456.0,39.1934,39.1934,39.142,39.1787,12456.0
2018-06-26 13:50:00,53.4,53.41,53.35,53.38,14206.0,39.1787,39.1861,39.142,39.1641,14206.0
2018-06-26 14:00:00,53.37,53.42,53.35,53.36,12336.0,39.1567,39.1934,39.142,39.1494,12336.0
2018-06-26 14:10:00,53.35,53.43,53.33,53.37,17146.0,39.142,39.2007,39.1274,39.1567,17146.0
2018-06-26 14:20:00,53.36,53.38,53.3,53.34,12756.0,39.1494,39.1641,39.1054,39.1347,12756.0
2018-06-26 14:30:00,53.34,53.42,53.3,53.41,13934.0,39.1347,39.1934,39.1054,39.1861,13934.0
2018-06-26 14:40:00,53.4,53.41,53.37,53.39,17348.0,39.1787,39.1861,39.1567,39.1714,17348.0
2018-06-26 14:50:00,53.4,53.41,53.34,53.36,16716.0,39.1787,39.1861,39.1347,39.1494,16716.0
2018-06-26 15:00:00,53.35,53.37,53.3,53.31,13804.0,39.142,39.1567,39.1054,39.1127,13804.0
2018-06-26 15:10:00,53.31,53.36,53.3,53.31,18270.0,39.1127,39.1494,39.1054,39.1127,18270.0
2018-06-26 15:20:00,53.3,53.34,53.29,53.29,37278.0,39.1054,39.1347,39.098,39.098,37278.0
2018-06-26 15:30:00,53.28,53.39,53.25,53.39,85697.0,39.0907,39.1714,39.0687,39.1714,85697.0
2018-06-26 15:40:00,53.39,53.39,53.24,53.24,104325.0,39.1714,39.1714,39.0613,39.0613,104325.0
2018-06-26 15:50:00,53.23,53.24,53.19,53.2,118540.0,39.054,39.0613,39.0247,39.032,118540.0
2018-06-27 09:30:00,53.28,53.34,53.16,53.24,107943.0,39.0907,39.1347,39.0026,39.0613,107943.0
2018-06-27 09:40:00,53.24,53.48,53.19,53.46,54630.0,39.0613,39.2374,39.0247,39.2228,54630.0
2018-06-27 09:50:00,53.44,53.76,53.44,53.6,39174.0,39.2081,39.4429,39.2081,39.3255,39174.0
2018-06-27 10:00:00,53.6,53.63,53.35,53.42,51214.0,39.3255,39.3475,39.142,39.1934,51214.0
2018-06-27 10:10:00,53.43,53.55,53.38,53.5,48005.0,39.2007,39.2888,39.1641,39.2521,48005.0
2018-06-27 10:20:00,53.51,53.53,53.42,53.45,16808.0,39.2594,39.2741,39.1934,39.2154,16808.0
2018-06-27 10:30:00,53.46,53.54,53.37,53.52,15638.0,39.2228,39.2814,39.1567,39.2668,15638.0
2018-06-27 10:40:00,53.52,53.54,53.43,53.46,27145.0,39.2668,39.2814,39.2007,39.2228,27145.0
2018-06-27 10:50:00,53.46,53.5,53.43,53.45,25794.0,39.2228,39.2521,39.2007,39.2154,25794.0
2018-06-27 11:00:00,53.45,53.46,53.25,53.29,36822.0,39.2154,39.2228,39.0687,39.098,36822.0
2018-06-27 11:10:00,53.29,53.43,53.29,53.43,90291.0,39.098,39.2007,39.098,39.2007,90291.0
2018-06-27 11:20:00,53.42,53.44,53.31,53.32,136414.0,39.1934,39.2081,39.1127,39.12,136414.0
2018-06-27 11:30:00,53.32,53.44,53.27,53.43,70257.0,39.12,39.2081,39.0834,39.2007,70257.0
2018-06-27 11:40:00,53.43,53.58,53.39,53.54,47547.0,39.2007,39.3108,39.1714,39.2814,47547.0
2018-06-27 11:50:00,53.5,53.56,53.48,53.54,26633.0,39.2521,39.2961,39.2374,39.2814,26633.0
2018-06-27 12:00:00,53.55,53.64,53.53,53.61,13874.0,39.2888,39.3548,39.2741,39.3328,13874.0
2018-06-27 12:10:00,53.61,53.73,53.59,53.69,16556.0,39.3328,39.4208,39.3181,39.3915,16556.0
2018-06-27 12:20:00,53.7,53.7,53.58,53.58,12094.0,39.3988,39.3988,39.3108,39.3108,12094.0
2018-06-27 12:30:00,53.57,53.58,53.5,53.53,11830.0,39.3035,39.3108,39.2521,39.2741,11830.0
2018-06-27 12:40:00,53.53,53.54,53.48,53.52,20889.0,39.2741,39.2814,39.2374,39.2668,20889.0
2018-06-27 12:50:00,53.51,53.55,53.43,53.44,15542.0,39.2594,39.2888,39.2007,39.2081,15542.0
2018-06-27 13:00:00,53.42,53.46,53.28,53.28,10813.0,39.1934,39.2228,39.0907,39.0907,10813.0
2018-06-27 13:10:00,53.29,53.34,53.17,53.19,26619.0,39.098,39.1347,39.01,39.0247,26619.0
2018-06-27 13:20:00,53.18,53.29,53.18,53.26,26905.0,39.0173,39.098,39.0173,39.076,26905.0
2018-06-27 13:30:00,53.27,53.32,53.24,53.25,18908.0,39.0834,39.12,39.0613,39.0687,18908.0
2018-06-27 13:40:00,53.25,53.33,53.19,53.2,20340.0,39.0687,39.1274,39.0247,39.032,20340.0
2018-06-27 13:50:00,53.18,53.23,53.13,53.2,21649.0,39.0173,39.054,38.9806,39.032,21649.0
2018-06-27 14:00:00,53.2,53.23,53.08,53.09,38706.0,39.032,39.054,38.944,38.9513,38706.0
2018-06-27 14:10:00,53.09,53.21,53.04,53.16,61164.0,38.9513,39.0393,38.9146,39.0026,61164.0
2018-06-27 14:20:00,53.16,53.19,53.07,53.08,34024.0,39.0026,39.0247,38.9366,38.944,34024.0
2018-06-27 14:30:00,53.08,53.24,53.06,53.22,105460.0,38.944,39.0613,38.9293,39.0467,105460.0
2018-06-27 14:40:00,53.22,53.22,53.13,53.16,29682.0,39.0467,39.0467,38.9806,39.0026,29682.0
2018-06-27 14:50:00,53.15,53.15,52.99,52.99,44932.0,38.9953,38.9953,38.8779,38.8779,44932.0
2018-06-27 15:00:00,53.01,53.15,52.95,53.15,154337.0,38.8926,38.9953,38.8486,38.9953,154337.0
2018-06-27 15:10:00,53.15,53.16,52.92,53.02,69249.0,38.9953,39.0026,38.8266,38.8999,69249.0
2018-06-27 15:20:00,53.02,53.16,53.0,53.11,31295.0,38.8999,39.0026,38.8853,38.966,31295.0
2018-06-27 15:30:00,53.08,53.1,52.96,53.04,66141.0,38.944,38.9586,38.8559,38.9146,66141.0
2018-06-27 15:40:00,53.03,53.09,52.89,52.89,107220.0,38.9073,38.9513,38.8046,38.8046,107220.0
2018-06-27 15:50:00,52.88,52.98,52.85,52.86,305470.0,38.7972,38.8706,38.7752,38.7825,305470.0
2018-06-28 09:30:00,52.7,52.86,52.58,52.62,36829.0,38.6652,38.7825,38.5771,38.6065,36829.0
2018-06-28 09:40:00,52.59,52.64,52.09,52.21,81767.0,38.5844,38.6211,38.2176,38.3056,81767.0
2018-06-28 09:50:00,52.19,52.51,52.09,52.38,38770.0,38.291,38.5258,38.2176,38.4304,38770.0
2018-06-28 10:00:00,52.39,52.49,52.3,52.45,32881.0,38.4377,38.5111,38.3717,38.4817,32881.0
2018-06-28 10:10:00,52.43,52.43,52.12,52.2,67718.0,38.4671,38.4671,38.2396,38.2983,67718.0
2018-06-28 10:20:00,52.21,52.4,52.19,52.2,77769.0,38.3056,38.445,38.291,38.2983,77769.0
2018-06-28 10:30:00,52.2,52.32,52.18,52.3,61181.0,38.2983,38.3864,38.2836,38.3717,61181.0
2018-06-28 10:40:00,52.3,52.44,52.23,52.42,42495.0,38.3717,38.4744,38.3203,38.4597,42495.0
2018-06-28 10:50:00,52.43,52.44,52.28,52.4,61356.0,38.4671,38.4744,38.357,38.445,61356.0
2018-06-28 11:00:00,52.38,52.41,52.09,52.12,59123.0,38.4304,38.4524,38.2176,38.2396,59123.0
2018-06-28 11:10:00,52.12,52.21,52.03,52.21,69074.0,38.2396,38.3056,38.1736,38.3056,69074.0
2018-06-28 11:20:00,52.21,52.36,52.19,52.28,81902.0,38.3056,38.4157,38.291,38.357,81902.0
2018-06-28 11:30:00,52.28,52.37,52.26,52.35,33785.0,38.357,38.423,38.3423,38.4084,33785.0
2018-06-28 11:40:00,52.35,52.36,52.16,52.16,25300.0,38.4084,38.4157,38.269,38.269,25300.0
2018-06-28 11:50:00,52.17,52.38,52.17,52.36,51115.0,38.2763,38.4304,38.2763,38.4157,51115.0
2018-06-28 12:00:00,52.38,52.39,52.24,52.25,17809.0,38.4304,38.4377,38.3277,38.335,17809.0
2018-06-28 12:10:00,52.26,52.29,52.21,52.24,16264.0,38.3423,38.3643,38.3056,38.3277,16264.0
2018-06-28 12:20:00,52.24,52.25,52.06,52.2,23273.0,38.3277,38.335,38.1956,38.2983,23273.0
2018-06-28 12:30:00,52.2,52.23,52.11,52.14,17478.0,38.2983,38.3203,38.2323,38.2543,17478.0
2018-06-28 12:40:00,52.14,52.18,52.02,52.13,45287.0,38.2543,38.2836,38.1662,38.247,45287.0
2018-06-28 12:50:00,52.14,52.35,52.14,52.33,66335.0,38.2543,38.4084,38.2543,38.3937,66335.0
2018-06-28 13:00:00,52.33,52.38,52.3,52.33,71404.0,38.3937,38.4304,38.3717,38.3937,71404.0
2018-06-28 13:10:00,52.33,52.38,52.27,52.37,11579.0,38.3937,38.4304,38.3497,38.423,11579.0
2018-06-28 13:20:00,52.36,52.47,52.36,52.45,13192.0,38.4157,38.4964,38.4157,38.4817,13192.0
2018-06-28 13:30:00,52.46,52.46,52.38,52.38,11475.0,38.4891,38.4891,38.4304,38.4304,11475.0
2018-06-28 13:40:00,52.39,52.44,52.33,52.35,18056.0,38.4377,38.4744,38.3937,38.4084,18056.0
2018-06-28 13:50:00,52.35,52.43,52.32,52.38,14389.0,38.4084,38.4671,38.3864,38.4304,14389.0
2018-06-28 14:00:00,52.39,52.49,52.35,52.47,20806.0,38.4377,38.5111,38.4084,38.4964,20806.0
2018-06-28 14:10:00,52.47,52.49,52.37,52.46,22091.0,38.4964,38.5111,38.423,38.4891,22091.0
2018-06-28 14:20:00,52.46,52.51,52.44,52.47,40599.0,38.4891,38.5258,38.4744,38.4964,40599.0
2018-06-28 14:30:00,52.46,52.48,52.34,52.34,35716.0,38.4891,38.5037,38.401,38.401,35716.0
2018-06-28 14:40:00,52.34,52.45,52.34,52.4,33216.0,38.401,38.4817,38.401,38.445,33216.0
2018-06-28 14:50:00,52.41,52.54,52.4,52.54,23171.0,38.4524,38.5478,38.445,38.5478,23171.0
2018-06-28 15:00:00,52.54,52.64,52.53,52.61,27505.0,38.5478,38.6211,38.5404,38.5991,27505.0
2018-06-28 15:10:00,52.62,52.66,52.59,52.61,48213.0,38.6065,38.6358,38.5844,38.5991,48213.0
2018-06-28 15:20:00,52.62,52.65,52.56,52.57,36287.0,38.6065,38.6285,38.5624,38.5698,36287.0
2018-06-28 15:30:00,52.57,52.57,52.47,52.5,95941.0,38.5698,38.5698,38.4964,38.5184,95941.0
2018-06-28 15:40:00,52.49,52.58,52.45,52.48,115284.0,38.5111,38.5771,38.4817,38.5037,115284.0
2018-06-28 15:50:00,52.48,52.49,52.38,52.43,316766.0,38.5037,38.5111,38.4304,38.4671,316766.0
2018-06-29 09:30:00,52.64,52.72,52.47,52.62,62352.0,38.6211,38.6798,38.4964,38.6065,62352.0
2018-06-29 09:40:00,52.61,52.86,52.54,52.86,43965.0,38.5991,38.7825,38.5478,38.7825,43965.0
2018-06-29 09:50:00,52.86,52.86,52.54,52.66,40431.0,38.7825,38.7825,38.5478,38.6358,40431.0
2018-06-29 10:00:00,52.64,52.79,52.6,52.69,37141.0,38.6211,38.7312,38.5918,38.6578,37141.0
2018-06-29 10:10:00,52.68,52.74,52.64,52.7,34571.0,38.6505,38.6945,38.6211,38.6652,34571.0
2018-06-29 10:20:00,52.72,52.8,52.66,52.72,26830.0,38.6798,38.7385,38.6358,38.6798,26830.0
2018-06-29 10:30:00,52.72,52.87,52.68,52.7,35871.0,38.6798,38.7899,38.6505,38.6652,35871.0
2018-06-29 10:40:00,52.69,52.81,52.64,52.81,85849.0,38.6578,38.7459,38.6211,38.7459,85849.0
2018-06-29 10:50:00,52.81,52.81,52.66,52.7,41602.0,38.7459,38.7459,38.6358,38.6652,41602.0
2018-06-29 11:00:00,52.71,52.84,52.71,52.76,37046.0,38.6725,38.7679,38.6725,38.7092,37046.0
2018-06-29 11:10:00,52.77,52.77,52.68,52.72,52110.0,38.7165,38.7165,38.6505,38.6798,52110.0
2018-06-29 11:20:00,52.72,52.77,52.65,52.75,27516.0,38.6798,38.7165,38.6285,38.7018,27516.0
2018-06-29 11:30:00,52.74,52.75,52.64,52.69,27921.0,38.6945,38.7018,38.6211,38.6578,27921.0
2018-06-29 11:40:00,52.69,52.71,52.67,52.69,27417.0,38.6578,38.6725,38.6431,38.6578,27417.0
2018-06-29 11:50:00,52.7,52.7,52.53,52.55,44706.0,38.6652,38.6652,38.5404,38.5551,44706.0
2018-06-29 12:00:00,52.54,52.54,52.48,52.53,45774.0,38.5478,38.5478,38.5037,38.5404,45774.0
2018-06-29 12:10:00,52.53,52.57,52.49,52.53,21962.0,38.5404,38.5698,38.5111,38.5404,21962.0
2018-06-29 12:20:00,52.53,52.53,52.47,52.48,25681.0,38.5404,38.5404,38.4964,38.5037,25681.0
2018-06-29 12:30:00,52.48,52.48,52.41,52.48,44575.0,38.5037,38.5037,38.4524,38.5037,44575.0
2018-06-29 12:40:00,52.48,52.56,52.48,52.55,23262.0,38.5037,38.5624,38.5037,38.5551,23262.0
2018-06-29 12:50:00,52.54,52.54,52.42,52.49,19618.0,38.5478,38.5478,38.4597,38.5111,19618.0
2018-06-29 13:00:00,52.49,52.63,52.49,52.61,18461.0,38.5111,38.6138,38.5111,38.5991,18461.0
2018-06-29 13:10:00,52.61,52.66,52.54,52.55,14200.0,38.5991,38.6358,38.5478,38.5551,14200.0
2018-06-29 13:20:00,52.56,52.57,52.52,52.54,13218.0,38.5624,38.5698,38.5331,38.5478,13218.0
2018-06-29 13:30:00,52.54,52.55,52.48,52.49,12043.0,38.5478,38.5551,38.5037,38.5111,12043.0
2018-06-29 13:40:00,52.49,52.71,52.49,52.7,17014.0,38.5111,38.6725,38.5111,38.6652,17014.0
2018-06-29 13:50:00,52.69,52.69,52.59,52.63,16362.0,38.6578,38.6578,38.5844,38.6138,16362.0
2018-06-29 14:00:00,52.62,52.68,52.6,52.66,22462.0,38.6065,38.6505,38.5918,38.6358,22462.0
2018-06-29 14:10:00,52.67,52.69,52.55,52.55,19259.0,38.6431,38.6578,38.5551,38.5551,19259.0
2018-06-29 14:20:00,52.55,52.66,52.52,52.62,15785.0,38.5551,38.6358,38.5331,38.6065,15785.0
2018-06-29 14:30:00,52.62,52.62,52.52,52.52,13746.0,38.6065,38.6065,38.5331,38.5331,13746.0
2018-06-29 14:40:00,52.52,52.53,52.46,52.49,26939.0,38.5331,38.5404,38.4891,38.5111,26939.0
2018-06-29 14:50:00,52.48,52.52,52.46,52.51,16172.0,38.5037,38.5331,38.4891,38.5258,16172.0
2018-06-29 15:00:00,52.52,52.64,52.51,52.57,69218.0,38.5331,38.6211,38.5258,38.5698,69218.0
2018-06-29 15:10:00,52.56,52.56,52.41,52.41,37347.0,38.5624,38.5624,38.4524,38.4524,37347.0
2018-06-29 15:20:00,52.41,52.43,52.32,52.34,37078.0,38.4524,38.4671,38.3864,38.401,37078.0
2018-06-29 15:30:00,52.33,52.37,52.24,52.24,78061.0,38.3937,38.423,38.3277,38.3277,78061.0
2018-06-29 15:40:00,52.25,52.3,52.14,52.15,95518.0,38.335,38.3717,38.2543,38.2616,95518.0
2018-06-29 15:50:00,52.14,52.22,52.07,52.09,248111.0,38.2543,38.313,38.2029,38.2176,248111.0
2018-07-02 09:30:00,51.9,51.96,51.47,51.49,147487.0,38.0782,38.1222,37.7627,37.7774,147487.0
2018-07-02 09:40:00,51.49,51.53,51.12,51.28,73736.0,37.7774,37.8067,37.5059,37.6233,73736.0
2018-07-02 09:50:00,51.26,51.27,51.03,51.2,62385.0,37.6086,37.616,37.4399,37.5646,62385.0
2018-07-02 10:00:00,51.18,51.45,51.16,51.41,59006.0,37.55,37.748,37.5353,37.7187,59006.0
2018-07-02 10:10:00,51.41,51.41,51.16,51.28,37198.0,37.7187,37.7187,37.5353,37.6233,37198.0
2018-07-02 10:20:00,51.29,51.54,51.28,51.42,40500.0,37.6307,37.8141,37.6233,37.726,40500.0
2018-07-02 10:30:00,51.43,51.5,51.29,51.49,79331.0,37.7334,37.7847,37.6307,37.7774,79331.0
2018-07-02 10:40:00,51.49,51.54,51.4,51.4,142889.0,37.7774,37.8141,37.7114,37.7114,142889.0
2018-07-02 10:50:00,51.4,51.51,51.4,51.42,42106.0,37.7114,37.7921,37.7114,37.726,42106.0
2018-07-02 11:00:00,51.43,51.7,51.43,51.56,120913.0,37.7334,37.9315,37.7334,37.8288,120913.0
2018-07-02 11:10:00,51.56,51.62,51.43,51.55,41740.0,37.8288,37.8728,37.7334,37.8214,41740.0
2018-07-02 11:20:00,51.56,51.64,51.5,51.57,62116.0,37.8288,37.8874,37.7847,37.8361,62116.0
2018-07-02 11:30:00,51.57,51.59,51.43,51.43,54851.0,37.8361,37.8508,37.7334,37.7334,54851.0
2018-07-02 11:40:00,51.43,51.43,51.31,51.33,29999.0,37.7334,37.7334,37.6453,37.66,29999.0
2018-07-02 11:50:00,51.33,51.34,51.24,51.24,52413.0,37.66,37.6673,37.594,37.594,52413.0
2018-07-02 12:00:00,51.23,51.23,51.02,51.06,47904.0,37.5866,37.5866,37.4326,37.4619,47904.0
2018-07-02 12:10:00,51.07,51.1,51.03,51.06,24354.0,37.4692,37.4913,37.4399,37.4619,24354.0
2018-07-02 12:20:00,51.07,51.16,51.07,51.15,22043.0,37.4692,37.5353,37.4692,37.5279,22043.0
2018-07-02 12:30:00,51.14,51.28,51.12,51.24,17093.0,37.5206,37.6233,37.5059,37.594,17093.0
2018-07-02 12:40:00,51.22,51.24,51.2,51.22,22072.0,37.5793,37.594,37.5646,37.5793,22072.0
2018-07-02 12:50:00,51.21,51.24,51.15,51.15,29644.0,37.572,37.594,37.5279,37.5279,29644.0
2018-07-02 13:00:00,51.16,51.17,51.03,51.05,39509.0,37.5353,37.5426,37.4399,37.4546,39509.0
2018-07-02 13:10:00,51.05,51.06,51.02,51.03,23239.0,37.4546,37.4619,37.4326,37.4399,23239.0
2018-07-02 13:20:00,51.02,51.07,50.99,51.0,66251.0,37.4326,37.4692,37.4106,37.4179,66251.0
2018-07-02 13:30:00,51.0,51.07,50.97,51.06,65778.0,37.4179,37.4692,37.3959,37.4619,65778.0
2018-07-02 13:40:00,51.06,51.17,51.05,51.15,33711.0,37.4619,37.5426,37.4546,37.5279,33711.0
2018-07-02 13:50:00,51.15,51.17,51.08,51.13,23654.0,37.5279,37.5426,37.4766,37.5133,23654.0
2018-07-02 14:00:00,51.12,51.22,51.12,51.16,29747.0,37.5059,37.5793,37.5059,37.5353,29747.0
2018-07-02 14:10:00,51.15,51.2,51.1,51.19,59093.0,37.5279,37.5646,37.4913,37.5573,59093.0
2018-07-02 14:20:00,51.18,51.21,51.11,51.12,29465.0,37.55,37.572,37.4986,37.5059,29465.0
2018-07-02 14:30:00,51.13,51.27,51.13,51.27,83000.0,37.5133,37.616,37.5133,37.616,83000.0
2018-07-02 14:40:00,51.27,51.35,51.22,51.28,33865.0,37.616,37.6747,37.5793,37.6233,33865.0
2018-07-02 14:50:00,51.3,51.35,51.27,51.29,20174.0,37.638,37.6747,37.616,37.6307,20174.0
2018-07-02 15:00:00,51.3,51.32,51.21,51.28,35660.0,37.638,37.6527,37.572,37.6233,35660.0
2018-07-02 15:10:00,51.29,51.34,51.26,51.32,37657.0,37.6307,37.6673,37.6086,37.6527,37657.0
2018-07-02 15:20:00,51.33,51.53,51.31,51.52,72224.0,37.66,37.8067,37.6453,37.7994,72224.0
2018-07-02 15:30:00,51.52,51.6,51.5,51.58,97891.0,37.7994,37.8581,37.7847,37.8434,97891.0
2018-07-02 15:40:00,51.58,51.65,51.53,51.61,71603.0,37.8434,37.8948,37.8067,37.8654,71603.0
2018-07-02 15:50:00,51.61,51.71,51.55,51.68,213753.0,37.8654,37.9388,37.8214,37.9168,213753.0
2018-07-03 09:30:00,51.94,52.07,51.8,52.06,43825.0,38.1076,38.2029,38.0048,38.1956,43825.0
2018-07-03 09:40:00,52.07,52.19,51.9,52.17,36343.0,38.2029,38.291,38.0782,38.2763,36343.0
2018-07-03 09:50:00,52.15,52.17,51.94,51.96,22399.0,38.2616,38.2763,38.1076,38.1222,22399.0
2018-07-03 10:00:00,51.93,52.07,51.89,52.05,32838.0,38.1002,38.2029,38.0709,38.1883,32838.0
2018-07-03 10:10:00,52.09,52.11,51.93,52.1,25235.0,38.2176,38.2323,38.1002,38.2249,25235.0
2018-07-03 10:20:00,52.11,52.17,52.07,52.13,19339.0,38.2323,38.2763,38.2029,38.247,19339.0
2018-07-03 10:30:00,52.12,52.22,52.1,52.1,20584.0,38.2396,38.313,38.2249,38.2249,20584.0
2018-07-03 10:40:00,52.12,52.2,52.1,52.11,23599.0,38.2396,38.2983,38.2249,38.2323,23599.0
2018-07-03 10:50:00,52.12,52.12,51.96,52.0,129964.0,38.2396,38.2396,38.1222,38.1516,129964.0
2018-07-03 11:00:00,52.01,52.03,51.92,51.97,23054.0,38.1589,38.1736,38.0929,38.1296,23054.0
2018-07-03 11:10:00,51.97,52.06,51.93,52.05,24035.0,38.1296,38.1956,38.1002,38.1883,24035.0
2018-07-03 11:20:00,52.05,52.05,51.96,52.0,18860.0,38.1883,38.1883,38.1222,38.1516,18860.0
2018-07-03 11:30:00,52.01,52.11,52.0,52.08,16869.0,38.1589,38.2323,38.1516,38.2103,16869.0
2018-07-03 11:40:00,52.07,52.18,52.04,52.18,31905.0,38.2029,38.2836,38.1809,38.2836,31905.0
2018-07-03 11:50:00,52.17,52.17,52.08,52.13,20087.0,38.2763,38.2763,38.2103,38.247,20087.0
2018-07-03 12:00:00,52.15,52.17,51.95,51.97,22688.0,38.2616,38.2763,38.1149,38.1296,22688.0
2018-07-03 12:10:00,51.97,52.0,51.88,51.94,15765.0,38.1296,38.1516,38.0635,38.1076,15765.0
2018-07-03 12:20:00,51.92,51.93,51.82,51.84,18500.0,38.0929,38.1002,38.0195,38.0342,18500.0
2018-07-03 12:30:00,51.83,51.84,51.6,51.6,30848.0,38.0268,38.0342,37.8581,37.8581,30848.0
2018-07-03 12:40:00,51.61,51.61,51.45,51.46,45610.0,37.8654,37.8654,37.748,37.7554,45610.0
2018-07-03 12:50:00,51.46,51.63,51.37,51.61,210155.0,37.7554,37.8801,37.6894,37.8654,210155.0
2018-07-05 09:30:00,51.96,52.11,51.58,51.62,47388.0,38.1222,38.2323,37.8434,37.8728,47388.0
2018-07-05 09:40:00,51.58,51.68,51.32,51.34,23738.0,37.8434,37.9168,37.6527,37.6673,23738.0
2018-07-05 09:50:00,51.35,51.56,51.29,51.39,35088.0,37.6747,37.8288,37.6307,37.704,35088.0
2018-07-05 10:00:00,51.39,51.59,51.39,51.57,21720.0,37.704,37.8508,37.704,37.8361,21720.0
2018-07-05 10:10:00,51.59,51.62,51.48,51.6,30447.0,37.8508,37.8728,37.7701,37.8581,30447.0
2018-07-05 10:20:00,51.6,51.73,51.59,51.59,12406.0,37.8581,37.9535,37.8508,37.8508,12406.0
2018-07-05 10:30:00,51.67,51.67,51.51,51.54,40700.0,37.9095,37.9095,37.7921,37.8141,40700.0
2018-07-05 10:40:00,51.56,51.74,51.54,51.66,23333.0,37.8288,37.9608,37.8141,37.9021,23333.0
2018-07-05 10:50:00,51.67,51.73,51.51,51.52,19173.0,37.9095,37.9535,37.7921,37.7994,19173.0
2018-07-05 11:00:00,51.52,51.67,51.5,51.66,12952.0,37.7994,37.9095,37.7847,37.9021,12952.0
2018-07-05 11:10:00,51.63,51.67,51.57,51.59,17583.0,37.8801,37.9095,37.8361,37.8508,17583.0
2018-07-05 11:20:00,51.6,51.68,51.57,51.57,17219.0,37.8581,37.9168,37.8361,37.8361,17219.0
2018-07-05 11:30:00,51.57,51.69,51.57,51.68,13964.0,37.8361,37.9241,37.8361,37.9168,13964.0
2018-07-05 11:40:00,51.68,51.71,51.64,51.7,15941.0,37.9168,37.9388,37.8874,37.9315,15941.0
2018-07-05 11:50:00,51.69,51.83,51.69,51.72,20854.0,37.9241,38.0268,37.9241,37.9461,20854.0
2018-07-05 12:00:00,51.71,51.9,51.71,51.84,22756.0,37.9388,38.0782,37.9388,38.0342,22756.0
2018-07-05 12:10:00,51.83,51.84,51.74,51.74,13636.0,38.0268,38.0342,37.9608,37.9608,13636.0
2018-07-05 12:20:00,51.74,51.76,51.65,51.74,20265.0,37.9608,37.9755,37.8948,37.9608,20265.0
2018-07-05 12:30:00,51.72,51.78,51.7,51.71,14417.0,37.9461,37.9902,37.9315,37.9388,14417.0
2018-07-05 12:40:00,51.7,51.75,51.7,51.7,9192.0,37.9315,37.9682,37.9315,37.9315,9192.0
2018-07-05 12:50:00,51.7,51.78,51.67,51.77,16207.0,37.9315,37.9902,37.9095,37.9828,16207.0
2018-07-05 13:00:00,51.76,51.85,51.76,51.83,9397.0,37.9755,38.0415,37.9755,38.0268,9397.0
2018-07-05 13:10:00,51.83,51.85,51.81,51.84,10314.0,38.0268,38.0415,38.0122,38.0342,10314.0
2018-07-05 13:20:00,51.84,51.87,51.81,51.86,27692.0,38.0342,38.0562,38.0122,38.0489,27692.0
2018-07-05 13:30:00,51.86,51.89,51.8,51.84,25854.0,38.0489,38.0709,38.0048,38.0342,25854.0
2018-07-05 13:40:00,51.83,51.88,51.81,51.87,15754.0,38.0268,38.0635,38.0122,38.0562,15754.0
2018-07-05 13:50:00,51.87,51.87,51.82,51.83,16837.0,38.0562,38.0562,38.0195,38.0268,16837.0
2018-07-05 14:00:00,51.83,51.95,51.79,51.8,34348.0,38.0268,38.1149,37.9975,38.0048,34348.0
2018-07-05 14:10:00,51.78,51.85,51.74,51.85,31771.0,37.9902,38.0415,37.9608,38.0415,31771.0
2018-07-05 14:20:00,51.85,51.93,51.83,51.92,24432.0,38.0415,38.1002,38.0268,38.0929,24432.0
2018-07-05 14:30:00,51.92,51.98,51.89,51.9,20135.0,38.0929,38.1369,38.0709,38.0782,20135.0
2018-07-05 14:40:00,51.9,51.91,51.83,51.91,30261.0,38.0782,38.0855,38.0268,38.0855,30261.0
2018-07-05 14:50:00,51.9,51.94,51.88,51.9,19853.0,38.0782,38.1076,38.0635,38.0782,19853.0
2018-07-05 15:00:00,51.91,52.0,51.9,51.96,34605.0,38.0855,38.1516,38.0782,38.1222,34605.0
2018-07-05 15:10:00,51.96,51.99,51.94,51.97,34705.0,38.1222,38.1442,38.1076,38.1296,34705.0
2018-07-05 15:20:00,51.97,52.0,51.93,51.98,69996.0,38.1296,38.1516,38.1002,38.1369,69996.0
2018-07-05 15:30:00,51.98,52.04,51.94,52.01,55998.0,38.1369,38.1809,38.1076,38.1589,55998.0
2018-07-05 15:40:00,52.01,52.1,52.01,52.08,90777.0,38.1589,38.2249,38.1589,38.2103,90777.0
2018-07-05 15:50:00,52.07,52.23,52.07,52.21,205029.0,38.2029,38.3203,38.2029,38.3056,205029.0
2018-07-06 09:30:00,51.95,52.13,51.82,51.83,33955.0,38.1149,38.247,38.0195,38.0268,33955.0
2018-07-06 09:40:00,51.83,51.88,51.62,51.67,41207.0,38.0268,38.0635,37.8728,37.9095,41207.0
2018-07-06 09:50:00,51.68,51.96,51.66,51.93,29105.0,37.9168,38.1222,37.9021,38.1002,29105.0
2018-07-06 10:00:00,51.91,52.01,51.84,52.0,23255.0,38.0855,38.1589,38.0342,38.1516,23255.0
2018-07-06 10:10:00,52.01,52.12,51.96,52.09,16033.0,38.1589,38.2396,38.1222,38.2176,16033.0
2018-07-06 10:20:00,52.07,52.19,52.04,52.16,10599.0,38.2029,38.291,38.1809,38.269,10599.0
2018-07-06 10:30:00,52.17,52.24,52.12,52.18,14802.0,38.2763,38.3277,38.2396,38.2836,14802.0
2018-07-06 10:40:00,52.19,52.35,52.19,52.29,18746.0,38.291,38.4084,38.291,38.3643,18746.0
2018-07-06 10:50:00,52.28,52.38,52.27,52.3,16161.0,38.357,38.4304,38.3497,38.3717,16161.0
2018-07-06 11:00:00,52.32,52.42,52.19,52.4,19924.0,38.3864,38.4597,38.291,38.445,19924.0
2018-07-06 11:10:00,52.39,52.46,52.37,52.43,29178.0,38.4377,38.4891,38.423,38.4671,29178.0
2018-07-06 11:20:00,52.42,52.44,52.38,52.39,22706.0,38.4597,38.4744,38.4304,38.4377,22706.0
2018-07-06 11:30:00,52.39,52.55,52.33,52.52,50316.0,38.4377,38.5551,38.3937,38.5331,50316.0
2018-07-06 11:40:00,52.53,52.63,52.5,52.57,26565.0,38.5404,38.6138,38.5184,38.5698,26565.0
2018-07-06 11:50:00,52.58,52.58,52.47,52.53,23069.0,38.5771,38.5771,38.4964,38.5404,23069.0
2018-07-06 12:00:00,52.53,52.59,52.51,52.58,14970.0,38.5404,38.5844,38.5258,38.5771,14970.0
2018-07-06 12:10:00,52.58,52.6,52.48,52.49,15163.0,38.5771,38.5918,38.5037,38.5111,15163.0
2018-07-06 12:20:00,52.5,52.55,52.48,52.54,10362.0,38.5184,38.5551,38.5037,38.5478,10362.0
2018-07-06 12:30:00,52.53,52.54,52.42,52.52,32214.0,38.5404,38.5478,38.4597,38.5331,32214.0
2018-07-06 12:40:00,52.52,52.57,52.49,52.49,15678.0,38.5331,38.5698,38.5111,38.5111,15678.0
2018-07-06 12:50:00,52.5,52.51,52.45,52.47,18088.0,38.5184,38.5258,38.4817,38.4964,18088.0
2018-07-06 13:00:00,52.47,52.52,52.47,52.47,13555.0,38.4964,38.5331,38.4964,38.4964,13555.0
2018-07-06 13:10:00,52.48,52.53,52.46,52.53,9024.0,38.5037,38.5404,38.4891,38.5404,9024.0
2018-07-06 13:20:00,52.52,52.56,52.51,52.55,12940.0,38.5331,38.5624,38.5258,38.5551,12940.0
2018-07-06 13:30:00,52.53,52.59,52.53,52.59,10814.0,38.5404,38.5844,38.5404,38.5844,10814.0
2018-07-06 13:40:00,52.59,52.6,52.5,52.52,9819.0,38.5844,38.5918,38.5184,38.5331,9819.0
2018-07-06 13:50:00,52.51,52.55,52.48,52.5,10225.0,38.5258,38.5551,38.5037,38.5184,10225.0
2018-07-06 14:00:00,52.5,52.55,52.48,52.51,18673.0,38.5184,38.5551,38.5037,38.5258,18673.0
2018-07-06 14:10:00,52.52,52.54,52.51,52.52,17725.0,38.5331,38.5478,38.5258,38.5331,17725.0
2018-07-06 14:20:00,52.52,52.55,52.51,52.52,27203.0,38.5331,38.5551,38.5258,38.5331,27203.0
2018-07-06 14:30:00,52.51,52.52,52.43,52.47,25305.0,38.5258,38.5331,38.4671,38.4964,25305.0
2018-07-06 14:40:00,52.47,52.5,52.46,52.49,13844.0,38.4964,38.5184,38.4891,38.5111,13844.0
2018-07-06 14:50:00,52.5,52.54,52.46,52.53,17281.0,38.5184,38.5478,38.4891,38.5404,17281.0
2018-07-06 15:00:00,52.54,52.6,52.51,52.58,23944.0,38.5478,38.5918,38.5258,38.5771,23944.0
2018-07-06 15:10:00,52.59,52.6,52.55,52.59,26481.0,38.5844,38.5918,38.5551,38.5844,26481.0
2018-07-06 15:20:00,52.58,52.65,52.55,52.55,44281.0,38.5771,38.6285,38.5551,38.5551,44281.0
2018-07-06 15:30:00,52.55,52.56,52.43,52.47,49637.0,38.5551,38.5624,38.4671,38.4964,49637.0
2018-07-06 15:40:00,52.47,52.47,52.27,52.3,84212.0,38.4964,38.4964,38.3497,38.3717,84212.0
2018-07-06 15:50:00,52.29,52.41,52.27,52.35,154412.0,38.3643,38.4524,38.3497,38.4084,154412.0
2018-07-09 09:30:00,52.74,52.83,52.52,52.74,53878.0,38.6945,38.7605,38.5331,38.6945,53878.0
2018-07-09 09:40:00,52.75,52.9,52.72,52.73,36284.0,38.7018,38.8119,38.6798,38.6872,36284.0
2018-07-09 09:50:00,52.73,52.92,52.71,52.84,18462.0,38.6872,38.8266,38.6725,38.7679,18462.0
2018-07-09 10:00:00,52.79,52.87,52.72,52.74,19036.0,38.7312,38.7899,38.6798,38.6945,19036.0
2018-07-09 10:10:00,52.75,52.94,52.74,52.94,44802.0,38.7018,38.8412,38.6945,38.8412,44802.0
2018-07-09 10:20:00,52.94,52.97,52.87,52.91,31529.0,38.8412,38.8632,38.7899,38.8192,31529.0
2018-07-09 10:30:00,52.91,52.98,52.9,52.97,31443.0,38.8192,38.8706,38.8119,38.8632,31443.0
2018-07-09 10:40:00,52.97,53.18,52.97,53.16,48882.0,38.8632,39.0173,38.8632,39.0026,48882.0
2018-07-09 10:50:00,53.15,53.15,53.05,53.1,23371.0,38.9953,38.9953,38.9219,38.9586,23371.0
2018-07-09 11:00:00,53.1,53.12,52.98,53.02,75032.0,38.9586,38.9733,38.8706,38.8999,75032.0
2018-07-09 11:10:00,53.02,53.06,52.95,52.96,16295.0,38.8999,38.9293,38.8486,38.8559,16295.0
2018-07-09 11:20:00,52.96,53.01,52.9,53.0,78389.0,38.8559,38.8926,38.8119,38.8853,78389.0
2018-07-09 11:30:00,53.0,53.1,52.97,53.09,41089.0,38.8853,38.9586,38.8632,38.9513,41089.0
2018-07-09 11:40:00,53.09,53.12,53.02,53.08,108407.0,38.9513,38.9733,38.8999,38.944,108407.0
2018-07-09 11:50:00,53.08,53.11,53.04,53.09,23781.0,38.944,38.966,38.9146,38.9513,23781.0
2018-07-09 12:00:00,53.09,53.17,53.08,53.15,17820.0,38.9513,39.01,38.944,38.9953,17820.0
2018-07-09 12:10:00,53.14,53.16,53.12,53.13,12342.0,38.988,39.0026,38.9733,38.9806,12342.0
2018-07-09 12:20:00,53.14,53.14,53.06,53.07,19570.0,38.988,38.988,38.9293,38.9366,19570.0
2018-07-09 12:30:00,53.07,53.08,53.01,53.03,14111.0,38.9366,38.944,38.8926,38.9073,14111.0
2018-07-09 12:40:00,53.03,53.03,53.0,53.01,12205.0,38.9073,38.9073,38.8853,38.8926,12205.0
2018-07-09 12:50:00,53.0,53.02,52.97,53.02,23207.0,38.8853,38.8999,38.8632,38.8999,23207.0
2018-07-09 13:00:00,53.01,53.02,52.98,52.98,28120.0,38.8926,38.8999,38.8706,38.8706,28120.0
2018-07-09 13:10:00,52.98,53.01,52.96,53.0,22105.0,38.8706,38.8926,38.8559,38.8853,22105.0
2018-07-09 13:20:00,53.0,53.03,53.0,53.0,22470.0,38.8853,38.9073,38.8853,38.8853,22470.0
2018-07-09 13:30:00,53.0,53.01,52.97,52.98,17888.0,38.8853,38.8926,38.8632,38.8706,17888.0
2018-07-09 13:40:00,52.98,52.99,52.94,52.96,20445.0,38.8706,38.8779,38.8412,38.8559,20445.0
2018-07-09 13:50:00,52.96,52.98,52.94,52.96,18945.0,38.8559,38.8706,38.8412,38.8559,18945.0
2018-07-09 14:00:00,52.95,52.98,52.94,52.94,19372.0,38.8486,38.8706,38.8412,38.8412,19372.0
2018-07-09 14:10:00,52.94,53.0,52.94,53.0,21479.0,38.8412,38.8853,38.8412,38.8853,21479.0
2018-07-09 14:20:00,53.0,53.04,53.0,53.02,21924.0,38.8853,38.9146,38.8853,38.8999,21924.0
2018-07-09 14:30:00,53.02,53.02,52.96,52.98,28347.0,38.8999,38.8999,38.8559,38.8706,28347.0
2018-07-09 14:40:00,52.97,52.98,52.94,52.95,12971.0,38.8632,38.8706,38.8412,38.8486,12971.0
2018-07-09 14:50:00,52.95,52.97,52.95,52.96,17227.0,38.8486,38.8632,38.8486,38.8559,17227.0
2018-07-09 15:00:00,52.97,53.02,52.96,53.01,22138.0,38.8632,38.8999,38.8559,38.8926,22138.0
2018-07-09 15:10:00,53.01,53.03,52.96,53.02,42819.0,38.8926,38.9073,38.8559,38.8999,42819.0
2018-07-09 15:20:00,53.02,53.1,53.01,53.1,49850.0,38.8999,38.9586,38.8926,38.9586,49850.0
2018-07-09 15:30:00,53.09,53.19,53.08,53.15,181253.0,38.9513,39.0247,38.944,38.9953,181253.0
2018-07-09 15:40:00,53.14,53.17,53.11,53.12,134371.0,38.988,39.01,38.966,38.9733,134371.0
2018-07-09 15:50:00,53.11,53.12,52.98,53.06,337385.0,38.966,38.9733,38.8706,38.9293,337385.0
2018-07-10 09:30:00,53.08,53.35,53.08,53.2,58590.0,38.944,39.142,38.944,39.032,58590.0
2018-07-10 09:40:00,53.21,53.41,53.15,53.4,58236.0,39.0393,39.1861,38.9953,39.1787,58236.0
2018-07-10 09:50:00,53.39,53.42,53.26,53.35,36188.0,39.1714,39.1934,39.076,39.142,36188.0
2018-07-10 10:00:00,53.35,53.51,53.3,53.46,30086.0,39.142,39.2594,39.1054,39.2228,30086.0
2018-07-10 10:10:00,53.46,53.46,53.3,53.42,18131.0,39.2228,39.2228,39.1054,39.1934,18131.0
2018-07-10 10:20:00,53.39,53.51,53.34,53.4,33334.0,39.1714,39.2594,39.1347,39.1787,33334.0
2018-07-10 10:30:00,53.39,53.47,53.34,53.34,34570.0,39.1714,39.2301,39.1347,39.1347,34570.0
2018-07-10 10:40:00,53.34,53.39,53.27,53.27,28358.0,39.1347,39.1714,39.0834,39.0834,28358.0
2018-07-10 10:50:00,53.28,53.31,53.23,53.29,45938.0,39.0907,39.1127,39.054,39.098,45938.0
2018-07-10 11:00:00,53.28,53.34,53.19,53.21,22154.0,39.0907,39.1347,39.0247,39.0393,22154.0
2018-07-10 11:10:00,53.22,53.31,53.12,53.28,57985.0,39.0467,39.1127,38.9733,39.0907,57985.0
2018-07-10 11:20:00,53.27,53.29,53.21,53.27,34769.0,39.0834,39.098,39.0393,39.0834,34769.0
2018-07-10 11:30:00,53.26,53.35,53.25,53.32,48652.0,39.076,39.142,39.0687,39.12,48652.0
2018-07-10 11:40:00,53.31,53.44,53.31,53.35,62029.0,39.1127,39.2081,39.1127,39.142,62029.0
2018-07-10 11:50:00,53.35,53.42,53.31,53.4,134331.0,39.142,39.1934,39.1127,39.1787,134331.0
2018-07-10 12:00:00,53.41,53.41,53.29,53.32,64110.0,39.1861,39.1861,39.098,39.12,64110.0
2018-07-10 12:10:00,53.32,53.38,53.32,53.35,14602.0,39.12,39.1641,39.12,39.142,14602.0
2018-07-10 12:20:00,53.34,53.34,53.26,53.29,10720.0,39.1347,39.1347,39.076,39.098,10720.0
2018-07-10 12:30:00,53.29,53.35,53.25,53.27,14810.0,39.098,39.142,39.0687,39.0834,14810.0
2018-07-10 12:40:00,53.27,53.29,53.2,53.2,10692.0,39.0834,39.098,39.032,39.032,10692.0
2018-07-10 12:50:00,53.2,53.21,53.16,53.16,26444.0,39.032,39.0393,39.0026,39.0026,26444.0
2018-07-10 13:00:00,53.17,53.29,53.17,53.28,36088.0,39.01,39.098,39.01,39.0907,36088.0
2018-07-10 13:10:00,53.29,53.32,53.25,53.29,39190.0,39.098,39.12,39.0687,39.098,39190.0
2018-07-10 13:20:00,53.29,53.35,53.18,53.18,44175.0,39.098,39.142,39.0173,39.0173,44175.0
2018-07-10 13:30:00,53.19,53.19,53.1,53.1,22379.0,39.0247,39.0247,38.9586,38.9586,22379.0
2018-07-10 13:40:00,53.09,53.19,53.09,53.19,24046.0,38.9513,39.0247,38.9513,39.0247,24046.0
2018-07-10 13:50:00,53.18,53.3,53.18,53.27,52244.0,39.0173,39.1054,39.0173,39.0834,52244.0
2018-07-10 14:00:00,53.27,53.33,53.27,53.31,25580.0,39.0834,39.1274,39.0834,39.1127,25580.0
2018-07-10 14:10:00,53.31,53.35,53.29,53.31,21583.0,39.1127,39.142,39.098,39.1127,21583.0
2018-07-10 14:20:00,53.32,53.39,53.28,53.36,21253.0,39.12,39.1714,39.0907,39.1494,21253.0
2018-07-10 14:30:00,53.35,53.4,53.33,53.36,12265.0,39.142,39.1787,39.1274,39.1494,12265.0
2018-07-10 14:40:00,53.35,53.35,53.27,53.34,12214.0,39.142,39.142,39.0834,39.1347,12214.0
2018-07-10 14:50:00,53.36,53.36,53.27,53.34,14404.0,39.1494,39.1494,39.0834,39.1347,14404.0
2018-07-10 15:00:00,53.33,53.33,53.28,53.28,11041.0,39.1274,39.1274,39.0907,39.0907,11041.0
2018-07-10 15:10:00,53.29,53.29,53.25,53.28,21587.0,39.098,39.098,39.0687,39.0907,21587.0
2018-07-10 15:20:00,53.28,53.37,53.27,53.36,25344.0,39.0907,39.1567,39.0834,39.1494,25344.0
2018-07-10 15:30:00,53.36,53.43,53.34,53.41,35541.0,39.1494,39.2007,39.1347,39.1861,35541.0
2018-07-10 15:40:00,53.41,53.43,53.35,53.39,60756.0,39.1861,39.2007,39.142,39.1714,60756.0
2018-07-10 15:50:00,53.39,53.55,53.39,53.48,184226.0,39.1714,39.2888,39.1714,39.2374,184226.0
2018-07-11 09:30:00,52.88,53.33,52.84,53.2,141296.0,38.7972,39.1274,38.7679,39.032,141296.0
2018-07-11 09:40:00,53.19,53.3,53.14,53.2,82202.0,39.0247,39.1054,38.988,39.032,82202.0
2018-07-11 09:50:00,53.19,53.29,53.14,53.24,62655.0,39.0247,39.098,38.988,39.0613,62655.0
2018-07-11 10:00:00,53.24,53.29,53.14,53.15,55316.0,39.0613,39.098,38.988,38.9953,55316.0
2018-07-11 10:10:00,53.14,53.16,53.02,53.03,29616.0,38.988,39.0026,38.8999,38.9073,29616.0
2018-07-11 10:20:00,53.03,53.11,53.0,53.06,39489.0,38.9073,38.966,38.8853,38.9293,39489.0
2018-07-11 10:30:00,53.08,53.15,52.96,52.98,47890.0,38.944,38.9953,38.8559,38.8706,47890.0
2018-07-11 10:40:00,52.96,53.11,52.95,53.05,111586.0,38.8559,38.966,38.8486,38.9219,111586.0
2018-07-11 10:50:00,53.05,53.12,53.05,53.11,87854.0,38.9219,38.9733,38.9219,38.966,87854.0
2018-07-11 11:00:00,53.11,53.26,53.11,53.22,99651.0,38.966,39.076,38.966,39.0467,99651.0
2018-07-11 11:10:00,53.21,53.21,52.92,52.93,42157.0,39.0393,39.0393,38.8266,38.8339,42157.0
2018-07-11 11:20:00,52.93,53.05,52.86,53.03,60820.0,38.8339,38.9219,38.7825,38.9073,60820.0
2018-07-11 11:30:00,53.02,53.08,52.99,53.02,137277.0,38.8999,38.944,38.8779,38.8999,137277.0
2018-07-11 11:40:00,53.02,53.02,52.89,52.95,78947.0,38.8999,38.8999,38.8046,38.8486,78947.0
2018-07-11 11:50:00,52.95,53.08,52.9,53.05,91596.0,38.8486,38.944,38.8119,38.9219,91596.0
2018-07-11 12:00:00,53.05,53.11,53.02,53.07,144819.0,38.9219,38.966,38.8999,38.9366,144819.0
2018-07-11 12:10:00,53.07,53.16,53.02,53.08,31778.0,38.9366,39.0026,38.8999,38.944,31778.0
2018-07-11 12:20:00,53.07,53.07,53.01,53.03,21735.0,38.9366,38.9366,38.8926,38.9073,21735.0
2018-07-11 12:30:00,53.03,53.11,53.02,53.04,21585.0,38.9073,38.966,38.8999,38.9146,21585.0
2018-07-11 12:40:00,53.03,53.05,52.97,53.0,28720.0,38.9073,38.9219,38.8632,38.8853,28720.0
2018-07-11 12:50:00,53.0,53.02,52.97,52.97,27686.0,38.8853,38.8999,38.8632,38.8632,27686.0
2018-07-11 13:00:00,52.98,52.99,52.84,52.86,19148.0,38.8706,38.8779,38.7679,38.7825,19148.0
2018-07-11 13:10:00,52.86,52.98,52.86,52.98,52214.0,38.7825,38.8706,38.7825,38.8706,52214.0
2018-07-11 13:20:00,52.98,53.06,52.97,53.06,58341.0,38.8706,38.9293,38.8632,38.9293,58341.0
2018-07-11 13:30:00,53.05,53.1,52.95,53.0,28103.0,38.9219,38.9586,38.8486,38.8853,28103.0
2018-07-11 13:40:00,53.0,53.02,52.94,52.98,19689.0,38.8853,38.8999,38.8412,38.8706,19689.0
2018-07-11 13:50:00,52.96,52.96,52.87,52.93,19343.0,38.8559,38.8559,38.7899,38.8339,19343.0
2018-07-11 14:00:00,52.93,53.0,52.92,52.94,33616.0,38.8339,38.8853,38.8266,38.8412,33616.0
2018-07-11 14:10:00,52.93,52.93,52.86,52.88,34353.0,38.8339,38.8339,38.7825,38.7972,34353.0
2018-07-11 14:20:00,52.87,52.99,52.87,52.98,22716.0,38.7899,38.8779,38.7899,38.8706,22716.0
2018-07-11 14:30:00,52.98,53.01,52.97,52.99,25742.0,38.8706,38.8926,38.8632,38.8779,25742.0
2018-07-11 14:40:00,52.99,52.99,52.9,52.9,14942.0,38.8779,38.8779,38.8119,38.8119,14942.0
2018-07-11 14:50:00,52.9,52.92,52.88,52.91,29724.0,38.8119,38.8266,38.7972,38.8192,29724.0
2018-07-11 15:00:00,52.91,53.02,52.9,52.98,119593.0,38.8192,38.8999,38.8119,38.8706,119593.0
2018-07-11 15:10:00,52.98,53.0,52.91,52.99,83238.0,38.8706,38.8853,38.8192,38.8779,83238.0
2018-07-11 15:20:00,52.99,52.99,52.86,52.86,23351.0,38.8779,38.8779,38.7825,38.7825,23351.0
2018-07-11 15:30:00,52.87,52.91,52.86,52.9,51722.0,38.7899,38.8192,38.7825,38.8119,51722.0
2018-07-11 15:40:00,52.9,53.02,52.9,52.96,180963.0,38.8119,38.8999,38.8119,38.8559,180963.0
2018-07-11 15:50:00,52.96,52.99,52.84,52.88,228811.0,38.8559,38.8779,38.7679,38.7972,228811.0
2018-07-12 09:30:00,53.35,53.36,53.04,53.3,138239.0,39.142,39.1494,38.9146,39.1054,138239.0
2018-07-12 09:40:00,53.3,53.44,53.13,53.15,188123.0,39.1054,39.2081,38.9806,38.9953,188123.0
2018-07-12 09:50:00,53.16,53.32,53.01,53.28,54232.0,39.0026,39.12,38.8926,39.0907,54232.0
2018-07-12 10:00:00,53.29,53.44,53.27,53.37,70388.0,39.098,39.2081,39.0834,39.1567,70388.0
2018-07-12 10:10:00,53.36,53.4,53.02,53.18,45371.0,39.1494,39.1787,38.8999,39.0173,45371.0
2018-07-12 10:20:00,53.19,53.25,53.1,53.25,20437.0,39.0247,39.0687,38.9586,39.0687,20437.0
2018-07-12 10:30:00,53.26,53.27,53.1,53.15,25990.0,39.076,39.0834,38.9586,38.9953,25990.0
2018-07-12 10:40:00,53.15,53.28,53.13,53.22,163688.0,38.9953,39.0907,38.9806,39.0467,163688.0
2018-07-12 10:50:00,53.2,53.21,53.1,53.21,33083.0,39.032,39.0393,38.9586,39.0393,33083.0
2018-07-12 11:00:00,53.22,53.29,53.22,53.22,23391.0,39.0467,39.098,39.0467,39.0467,23391.0
2018-07-12 11:10:00,53.23,53.35,53.16,53.3,53250.0,39.054,39.142,39.0026,39.1054,53250.0
2018-07-12 11:20:00,53.3,53.52,53.29,53.52,41609.0,39.1054,39.2668,39.098,39.2668,41609.0
2018-07-12 11:30:00,53.53,53.7,53.53,53.66,39945.0,39.2741,39.3988,39.2741,39.3695,39945.0
2018-07-12 11:40:00,53.67,53.84,53.64,53.82,112909.0,39.3768,39.5016,39.3548,39.4869,112909.0
2018-07-12 11:50:00,53.84,53.87,53.75,53.84,42684.0,39.5016,39.5236,39.4355,39.5016,42684.0
2018-07-12 12:00:00,53.85,53.87,53.81,53.83,27592.0,39.5089,39.5236,39.4795,39.4942,27592.0
2018-07-12 12:10:00,53.83,53.87,53.73,53.73,23244.0,39.4942,39.5236,39.4208,39.4208,23244.0
2018-07-12 12:20:00,53.74,53.81,53.72,53.76,23678.0,39.4282,39.4795,39.4135,39.4429,23678.0
2018-07-12 12:30:00,53.78,53.83,53.76,53.8,20250.0,39.4575,39.4942,39.4429,39.4722,20250.0
2018-07-12 12:40:00,53.8,53.81,53.7,53.74,19832.0,39.4722,39.4795,39.3988,39.4282,19832.0
2018-07-12 12:50:00,53.74,53.9,53.73,53.9,25500.0,39.4282,39.5456,39.4208,39.5456,25500.0
2018-07-12 13:00:00,53.91,53.99,53.88,53.98,29588.0,39.5529,39.6116,39.5309,39.6043,29588.0
2018-07-12 13:10:00,53.99,54.0,53.95,53.98,23833.0,39.6116,39.6189,39.5823,39.6043,23833.0
2018-07-12 13:20:00,53.97,53.99,53.91,53.99,28262.0,39.5969,39.6116,39.5529,39.6116,28262.0
2018-07-12 13:30:00,53.98,53.98,53.91,53.98,29823.0,39.6043,39.6043,39.5529,39.6043,29823.0
2018-07-12 13:40:00,53.98,53.99,53.92,53.93,32324.0,39.6043,39.6116,39.5602,39.5676,32324.0
2018-07-12 13:50:00,53.93,53.95,53.84,53.84,35688.0,39.5676,39.5823,39.5016,39.5016,35688.0
2018-07-12 14:00:00,53.85,53.93,53.84,53.9,27479.0,39.5089,39.5676,39.5016,39.5456,27479.0
2018-07-12 14:10:00,53.9,53.94,53.84,53.86,35440.0,39.5456,39.5749,39.5016,39.5162,35440.0
2018-07-12 14:20:00,53.87,53.97,53.87,53.95,38729.0,39.5236,39.5969,39.5236,39.5823,38729.0
2018-07-12 14:30:00,53.95,53.95,53.82,53.82,31585.0,39.5823,39.5823,39.4869,39.4869,31585.0
2018-07-12 14:40:00,53.8,53.81,53.67,53.69,24782.0,39.4722,39.4795,39.3768,39.3915,24782.0
2018-07-12 14:50:00,53.7,53.79,53.62,53.67,107090.0,39.3988,39.4649,39.3401,39.3768,107090.0
2018-07-12 15:00:00,53.65,53.65,53.53,53.53,17660.0,39.3622,39.3622,39.2741,39.2741,17660.0
2018-07-12 15:10:00,53.53,53.55,53.44,53.45,58366.0,39.2741,39.2888,39.2081,39.2154,58366.0
2018-07-12 15:20:00,53.44,53.49,53.37,53.48,30462.0,39.2081,39.2448,39.1567,39.2374,30462.0
2018-07-12 15:30:00,53.47,53.49,53.37,53.37,44561.0,39.2301,39.2448,39.1567,39.1567,44561.0
2018-07-12 15:40:00,53.37,53.4,53.28,53.32,79475.0,39.1567,39.1787,39.0907,39.12,79475.0
2018-07-12 15:50:00,53.31,53.33,53.2,53.31,264127.0,39.1127,39.1274,39.032,39.1127,264127.0
2018-07-13 09:30:00,53.33,53.55,53.29,53.42,26320.0,39.1274,39.2888,39.098,39.1934,26320.0
2018-07-13 09:40:00,53.4,53.45,53.24,53.38,17131.0,39.1787,39.2154,39.0613,39.1641,17131.0
2018-07-13 09:50:00,53.38,53.39,53.14,53.22,21798.0,39.1641,39.1714,38.988,39.0467,21798.0
2018-07-13 10:00:00,53.24,53.26,53.15,53.19,19087.0,39.0613,39.076,38.9953,39.0247,19087.0
2018-07-13 10:10:00,53.18,53.21,53.11,53.16,16849.0,39.0173,39.0393,38.966,39.0026,16849.0
2018-07-13 10:20:00,53.16,53.17,52.93,52.94,52768.0,39.0026,39.01,38.8339,38.8412,52768.0
2018-07-13 10:30:00,52.94,53.07,52.94,53.07,28885.0,38.8412,38.9366,38.8412,38.9366,28885.0
2018-07-13 10:40:00,53.07,53.19,53.05,53.14,30422.0,38.9366,39.0247,38.9219,38.988,30422.0
2018-07-13 10:50:00,53.14,53.19,53.08,53.13,37648.0,38.988,39.0247,38.944,38.9806,37648.0
2018-07-13 11:00:00,53.11,53.2,53.09,53.2,41691.0,38.966,39.032,38.9513,39.032,41691.0
2018-07-13 11:10:00,53.2,53.24,53.09,53.1,16809.0,39.032,39.0613,38.9513,38.9586,16809.0
2018-07-13 11:20:00,53.08,53.22,53.08,53.19,18510.0,38.944,39.0467,38.944,39.0247,18510.0
2018-07-13 11:30:00,53.18,53.3,53.18,53.23,16894.0,39.0173,39.1054,39.0173,39.054,16894.0
2018-07-13 11:40:00,53.22,53.24,53.12,53.17,35294.0,39.0467,39.0613,38.9733,39.01,35294.0
2018-07-13 11:50:00,53.17,53.17,53.08,53.09,16534.0,39.01,39.01,38.944,38.9513,16534.0
2018-07-13 12:00:00,53.09,53.14,53.08,53.11,17988.0,38.9513,38.988,38.944,38.966,17988.0
2018-07-13 12:10:00,53.12,53.14,53.07,53.12,12138.0,38.9733,38.988,38.9366,38.9733,12138.0
2018-07-13 12:20:00,53.13,53.13,53.02,53.07,15913.0,38.9806,38.9806,38.8999,38.9366,15913.0
2018-07-13 12:30:00,53.07,53.07,53.04,53.05,9643.0,38.9366,38.9366,38.9146,38.9219,9643.0
2018-07-13 12:40:00,53.05,53.11,53.04,53.06,10449.0,38.9219,38.966,38.9146,38.9293,10449.0
2018-07-13 12:50:00,53.07,53.14,53.07,53.13,16653.0,38.9366,38.988,38.9366,38.9806,16653.0
2018-07-13 13:00:00,53.14,53.14,53.05,53.07,11312.0,38.988,38.988,38.9219,38.9366,11312.0
2018-07-13 13:10:00,53.07,53.09,53.05,53.09,25818.0,38.9366,38.9513,38.9219,38.9513,25818.0
2018-07-13 13:20:00,53.1,53.13,53.08,53.1,12320.0,38.9586,38.9806,38.944,38.9586,12320.0
2018-07-13 13:30:00,53.09,53.09,53.03,53.05,11289.0,38.9513,38.9513,38.9073,38.9219,11289.0
2018-07-13 13:40:00,53.05,53.08,53.01,53.08,16895.0,38.9219,38.944,38.8926,38.944,16895.0
2018-07-13 13:50:00,53.08,53.11,53.05,53.08,10725.0,38.944,38.966,38.9219,38.944,10725.0
2018-07-13 14:00:00,53.09,53.09,53.05,53.06,6645.0,38.9513,38.9513,38.9219,38.9293,6645.0
2018-07-13 14:10:00,53.06,53.08,53.04,53.05,19609.0,38.9293,38.944,38.9146,38.9219,19609.0
2018-07-13 14:20:00,53.05,53.07,53.04,53.05,13714.0,38.9219,38.9366,38.9146,38.9219,13714.0
2018-07-13 14:30:00,53.05,53.09,53.04,53.07,14787.0,38.9219,38.9513,38.9146,38.9366,14787.0
2018-07-13 14:40:00,53.07,53.11,53.06,53.11,14263.0,38.9366,38.966,38.9293,38.966,14263.0
2018-07-13 14:50:00,53.1,53.14,53.09,53.09,16115.0,38.9586,38.988,38.9513,38.9513,16115.0
2018-07-13 15:00:00,53.08,53.14,53.08,53.1,16896.0,38.944,38.988,38.944,38.9586,16896.0
2018-07-13 15:10:00,53.1,53.1,53.05,53.06,17861.0,38.9586,38.9586,38.9219,38.9293,17861.0
2018-07-13 15:20:00,53.06,53.08,53.02,53.08,34959.0,38.9293,38.944,38.8999,38.944,34959.0
2018-07-13 15:30:00,53.07,53.11,53.06,53.11,34246.0,38.9366,38.966,38.9293,38.966,34246.0
2018-07-13 15:40:00,53.11,53.13,53.05,53.05,52749.0,38.966,38.9806,38.9219,38.9219,52749.0
2018-07-13 15:50:00,53.06,53.18,53.05,53.14,152668.0,38.9293,39.0173,38.9219,38.988,152668.0
2018-07-16 09:30:00,53.16,53.28,53.01,53.04,65077.0,39.0026,39.0907,38.8926,38.9146,65077.0
2018-07-16 09:40:00,53.04,53.07,52.69,52.79,50308.0,38.9146,38.9366,38.6578,38.7312,50308.0
2018-07-16 09:50:00,52.79,53.09,52.79,52.97,17274.0,38.7312,38.9513,38.7312,38.8632,17274.0
2018-07-16 10:00:00,52.95,52.95,52.86,52.93,19704.0,38.8486,38.8486,38.7825,38.8339,19704.0
2018-07-16 10:10:00,52.94,53.09,52.94,53.09,12940.0,38.8412,38.9513,38.8412,38.9513,12940.0
2018-07-16 10:20:00,53.1,53.1,52.9,52.92,17935.0,38.9586,38.9586,38.8119,38.8266,17935.0
2018-07-16 10:30:00,52.93,52.96,52.83,52.85,17101.0,38.8339,38.8559,38.7605,38.7752,17101.0
2018-07-16 10:40:00,52.84,52.89,52.56,52.6,34394.0,38.7679,38.8046,38.5624,38.5918,34394.0
2018-07-16 10:50:00,52.6,52.65,52.54,52.6,17727.0,38.5918,38.6285,38.5478,38.5918,17727.0
2018-07-16 11:00:00,52.61,52.83,52.58,52.77,15387.0,38.5991,38.7605,38.5771,38.7165,15387.0
2018-07-16 11:10:00,52.78,52.83,52.73,52.82,10205.0,38.7238,38.7605,38.6872,38.7532,10205.0
2018-07-16 11:20:00,52.82,52.87,52.73,52.75,25028.0,38.7532,38.7899,38.6872,38.7018,25028.0
2018-07-16 11:30:00,52.75,52.76,52.66,52.66,14263.0,38.7018,38.7092,38.6358,38.6358,14263.0
2018-07-16 11:40:00,52.65,52.69,52.58,52.69,18865.0,38.6285,38.6578,38.5771,38.6578,18865.0
2018-07-16 11:50:00,52.68,52.72,52.63,52.71,12687.0,38.6505,38.6798,38.6138,38.6725,12687.0
2018-07-16 12:00:00,52.7,52.71,52.63,52.65,10605.0,38.6652,38.6725,38.6138,38.6285,10605.0
2018-07-16 12:10:00,52.65,52.66,52.6,52.62,18152.0,38.6285,38.6358,38.5918,38.6065,18152.0
2018-07-16 12:20:00,52.63,52.75,52.62,52.72,11519.0,38.6138,38.7018,38.6065,38.6798,11519.0
2018-07-16 12:30:00,52.72,52.74,52.65,52.66,11586.0,38.6798,38.6945,38.6285,38.6358,11586.0
2018-07-16 12:40:00,52.66,52.7,52.65,52.68,11190.0,38.6358,38.6652,38.6285,38.6505,11190.0
2018-07-16 12:50:00,52.7,52.72,52.64,52.65,14807.0,38.6652,38.6798,38.6211,38.6285,14807.0
2018-07-16 13:00:00,52.66,52.66,52.58,52.61,17078.0,38.6358,38.6358,38.5771,38.5991,17078.0
2018-07-16 13:10:00,52.61,52.67,52.59,52.67,14302.0,38.5991,38.6431,38.5844,38.6431,14302.0
2018-07-16 13:20:00,52.68,52.69,52.55,52.56,28735.0,38.6505,38.6578,38.5551,38.5624,28735.0
2018-07-16 13:30:00,52.55,52.69,52.54,52.68,18563.0,38.5551,38.6578,38.5478,38.6505,18563.0
2018-07-16 13:40:00,52.67,52.68,52.63,52.65,12557.0,38.6431,38.6505,38.6138,38.6285,12557.0
2018-07-16 13:50:00,52.65,52.66,52.55,52.58,20916.0,38.6285,38.6358,38.5551,38.5771,20916.0
2018-07-16 14:00:00,52.57,52.59,52.55,52.58,18481.0,38.5698,38.5844,38.5551,38.5771,18481.0
2018-07-16 14:10:00,52.6,52.6,52.5,52.52,19296.0,38.5918,38.5918,38.5184,38.5331,19296.0
2018-07-16 14:20:00,52.52,52.52,52.48,52.5,13021.0,38.5331,38.5331,38.5037,38.5184,13021.0
2018-07-16 14:30:00,52.49,52.49,52.43,52.43,14358.0,38.5111,38.5111,38.4671,38.4671,14358.0
2018-07-16 14:40:00,52.43,52.43,52.39,52.4,15870.0,38.4671,38.4671,38.4377,38.445,15870.0
2018-07-16 14:50:00,52.4,52.41,52.37,52.39,16068.0,38.445,38.4524,38.423,38.4377,16068.0
2018-07-16 15:00:00,52.4,52.43,52.38,52.41,11379.0,38.445,38.4671,38.4304,38.4524,11379.0
2018-07-16 15:10:00,52.4,52.4,52.36,52.39,19664.0,38.445,38.445,38.4157,38.4377,19664.0
2018-07-16 15:20:00,52.39,52.43,52.35,52.42,31540.0,38.4377,38.4671,38.4084,38.4597,31540.0
2018-07-16 15:30:00,52.43,52.44,52.39,52.42,45414.0,38.4671,38.4744,38.4377,38.4597,45414.0
2018-07-16 15:40:00,52.43,52.43,52.3,52.37,73662.0,38.4671,38.4671,38.3717,38.423,73662.0
2018-07-16 15:50:00,52.36,52.48,52.35,52.46,151779.0,38.4157,38.5037,38.4084,38.4891,151779.0
2018-07-17 09:30:00,52.48,52.5,52.19,52.29,73009.0,38.5037,38.5184,38.291,38.3643,73009.0
2018-07-17 09:40:00,52.32,52.41,52.32,52.38,21574.0,38.3864,38.4524,38.3864,38.4304,21574.0
2018-07-17 09:50:00,52.4,52.41,52.29,52.36,26425.0,38.445,38.4524,38.3643,38.4157,26425.0
2018-07-17 10:00:00,52.36,52.42,52.29,52.39,77558.0,38.4157,38.4597,38.3643,38.4377,77558.0
2018-07-17 10:10:00,52.39,52.53,52.31,52.42,62413.0,38.4377,38.5404,38.379,38.4597,62413.0
2018-07-17 10:20:00,52.42,52.44,52.33,52.33,30099.0,38.4597,38.4744,38.3937,38.3937,30099.0
2018-07-17 10:30:00,52.34,52.42,52.33,52.37,28259.0,38.401,38.4597,38.3937,38.423,28259.0
2018-07-17 10:40:00,52.36,52.46,52.35,52.38,34582.0,38.4157,38.4891,38.4084,38.4304,34582.0
2018-07-17 10:50:00,52.37,52.51,52.35,52.48,41772.0,38.423,38.5258,38.4084,38.5037,41772.0
2018-07-17 11:00:00,52.48,52.63,52.48,52.58,30480.0,38.5037,38.6138,38.5037,38.5771,30480.0
2018-07-17 11:10:00,52.58,52.9,52.56,52.86,131087.0,38.5771,38.8119,38.5624,38.7825,131087.0
2018-07-17 11:20:00,52.84,52.86,52.63,52.71,22466.0,38.7679,38.7825,38.6138,38.6725,22466.0
2018-07-17 11:30:00,52.71,52.77,52.7,52.73,20696.0,38.6725,38.7165,38.6652,38.6872,20696.0
2018-07-17 11:40:00,52.73,52.84,52.71,52.83,21798.0,38.6872,38.7679,38.6725,38.7605,21798.0
2018-07-17 11:50:00,52.82,52.9,52.82,52.88,15891.0,38.7532,38.8119,38.7532,38.7972,15891.0
2018-07-17 12:00:00,52.86,52.88,52.82,52.86,16863.0,38.7825,38.7972,38.7532,38.7825,16863.0
2018-07-17 12:10:00,52.86,52.95,52.83,52.93,16290.0,38.7825,38.8486,38.7605,38.8339,16290.0
2018-07-17 12:20:00,52.95,52.96,52.88,52.89,17081.0,38.8486,38.8559,38.7972,38.8046,17081.0
2018-07-17 12:30:00,52.89,52.92,52.86,52.92,16655.0,38.8046,38.8266,38.7825,38.8266,16655.0
2018-07-17 12:40:00,52.93,53.0,52.93,52.96,17733.0,38.8339,38.8853,38.8339,38.8559,17733.0
2018-07-17 12:50:00,52.97,52.99,52.95,52.99,13704.0,38.8632,38.8779,38.8486,38.8779,13704.0
2018-07-17 13:00:00,53.01,53.1,53.01,53.05,14552.0,38.8926,38.9586,38.8926,38.9219,14552.0
2018-07-17 13:10:00,53.05,53.18,53.04,53.18,24614.0,38.9219,39.0173,38.9146,39.0173,24614.0
2018-07-17 13:20:00,53.19,53.25,53.12,53.16,30481.0,39.0247,39.0687,38.9733,39.0026,30481.0
2018-07-17 13:30:00,53.16,53.25,53.16,53.19,25217.0,39.0026,39.0687,39.0026,39.0247,25217.0
2018-07-17 13:40:00,53.18,53.28,53.17,53.26,37424.0,39.0173,39.0907,39.01,39.076,37424.0
2018-07-17 13:50:00,53.24,53.25,53.18,53.24,23763.0,39.0613,39.0687,39.0173,39.0613,23763.0
2018-07-17 14:00:00,53.23,53.24,53.08,53.08,20444.0,39.054,39.0613,38.944,38.944,20444.0
2018-07-17 14:10:00,53.08,53.08,53.01,53.05,11009.0,38.944,38.944,38.8926,38.9219,11009.0
2018-07-17 14:20:00,53.05,53.12,53.04,53.07,20223.0,38.9219,38.9733,38.9146,38.9366,20223.0
2018-07-17 14:30:00,53.06,53.13,53.06,53.09,11799.0,38.9293,38.9806,38.9293,38.9513,11799.0
2018-07-17 14:40:00,53.08,53.13,53.04,53.05,15581.0,38.944,38.9806,38.9146,38.9219,15581.0
2018-07-17 14:50:00,53.05,53.06,53.0,53.04,13981.0,38.9219,38.9293,38.8853,38.9146,13981.0
2018-07-17 15:00:00,53.04,53.11,53.03,53.09,16849.0,38.9146,38.966,38.9073,38.9513,16849.0
2018-07-17 15:10:00,53.09,53.16,53.09,53.16,22298.0,38.9513,39.0026,38.9513,39.0026,22298.0
2018-07-17 15:20:00,53.16,53.2,53.15,53.15,26113.0,39.0026,39.032,38.9953,38.9953,26113.0
2018-07-17 15:30:00,53.16,53.19,53.15,53.16,33191.0,39.0026,39.0247,38.9953,39.0026,33191.0
2018-07-17 15:40:00,53.16,53.18,53.15,53.16,43659.0,39.0026,39.0173,38.9953,39.0026,43659.0
2018-07-17 15:50:00,53.16,53.17,53.11,53.13,116230.0,39.0026,39.01,38.966,38.9806,116230.0
2018-07-18 09:30:00,53.08,53.31,52.98,53.1,42771.0,38.944,39.1127,38.8706,38.9586,42771.0
2018-07-18 09:40:00,53.08,53.23,52.99,53.22,18914.0,38.944,39.054,38.8779,39.0467,18914.0
2018-07-18 09:50:00,53.19,53.19,53.08,53.16,17042.0,39.0247,39.0247,38.944,39.0026,17042.0
2018-07-18 10:00:00,53.17,53.26,53.12,53.17,31376.0,39.01,39.076,38.9733,39.01,31376.0
2018-07-18 10:10:00,53.16,53.22,53.1,53.11,23369.0,39.0026,39.0467,38.9586,38.966,23369.0
2018-07-18 10:20:00,53.11,53.14,53.0,53.02,45602.0,38.966,38.988,38.8853,38.8999,45602.0
2018-07-18 10:30:00,53.01,53.01,52.93,53.0,33922.0,38.8926,38.8926,38.8339,38.8853,33922.0
2018-07-18 10:40:00,53.02,53.02,52.86,52.86,29958.0,38.8999,38.8999,38.7825,38.7825,29958.0
2018-07-18 10:50:00,52.85,52.95,52.84,52.9,23630.0,38.7752,38.8486,38.7679,38.8119,23630.0
2018-07-18 11:00:00,52.91,52.99,52.87,52.99,26067.0,38.8192,38.8779,38.7899,38.8779,26067.0
2018-07-18 11:10:00,52.98,53.01,52.83,52.83,21572.0,38.8706,38.8926,38.7605,38.7605,21572.0
2018-07-18 11:20:00,52.83,52.89,52.81,52.88,24129.0,38.7605,38.8046,38.7459,38.7972,24129.0
2018-07-18 11:30:00,52.87,52.95,52.86,52.9,14994.0,38.7899,38.8486,38.7825,38.8119,14994.0
2018-07-18 11:40:00,52.9,52.95,52.87,52.88,14504.0,38.8119,38.8486,38.7899,38.7972,14504.0
2018-07-18 11:50:00,52.88,53.03,52.87,52.99,30949.0,38.7972,38.9073,38.7899,38.8779,30949.0
2018-07-18 12:00:00,52.99,52.99,52.92,52.94,18817.0,38.8779,38.8779,38.8266,38.8412,18817.0
2018-07-18 12:10:00,52.94,52.99,52.91,52.97,31317.0,38.8412,38.8779,38.8192,38.8632,31317.0
2018-07-18 12:20:00,52.98,53.11,52.97,53.03,45449.0,38.8706,38.966,38.8632,38.9073,45449.0
2018-07-18 12:30:00,53.05,53.05,52.94,52.95,32964.0,38.9219,38.9219,38.8412,38.8486,32964.0
2018-07-18 12:40:00,52.96,52.99,52.93,52.96,22407.0,38.8559,38.8779,38.8339,38.8559,22407.0
2018-07-18 12:50:00,52.97,52.97,52.87,52.91,16283.0,38.8632,38.8632,38.7899,38.8192,16283.0
2018-07-18 13:00:00,52.91,52.93,52.85,52.85,19354.0,38.8192,38.8339,38.7752,38.7752,19354.0
2018-07-18 13:10:00,52.86,52.86,52.83,52.84,21087.0,38.7825,38.7825,38.7605,38.7679,21087.0
2018-07-18 13:20:00,52.86,52.87,52.84,52.86,13898.0,38.7825,38.7899,38.7679,38.7825,13898.0
2018-07-18 13:30:00,52.87,52.89,52.85,52.87,12584.0,38.7899,38.8046,38.7752,38.7899,12584.0
2018-07-18 13:40:00,52.86,52.88,52.84,52.85,19587.0,38.7825,38.7972,38.7679,38.7752,19587.0
2018-07-18 13:50:00,52.85,52.88,52.84,52.88,22999.0,38.7752,38.7972,38.7679,38.7972,22999.0
2018-07-18 14:00:00,52.87,52.9,52.84,52.84,28280.0,38.7899,38.8119,38.7679,38.7679,28280.0
2018-07-18 14:10:00,52.85,52.86,52.81,52.86,31488.0,38.7752,38.7825,38.7459,38.7825,31488.0
2018-07-18 14:20:00,52.85,52.92,52.84,52.91,50105.0,38.7752,38.8266,38.7679,38.8192,50105.0
2018-07-18 14:30:00,52.91,52.92,52.87,52.91,38407.0,38.8192,38.8266,38.7899,38.8192,38407.0
2018-07-18 14:40:00,52.91,52.99,52.87,52.99,31728.0,38.8192,38.8779,38.7899,38.8779,31728.0
2018-07-18 14:50:00,52.99,53.0,52.95,52.98,21144.0,38.8779,38.8853,38.8486,38.8706,21144.0
2018-07-18 15:00:00,52.98,52.98,52.94,52.94,22259.0,38.8706,38.8706,38.8412,38.8412,22259.0
2018-07-18 15:10:00,52.95,52.95,52.92,52.93,29685.0,38.8486,38.8486,38.8266,38.8339,29685.0
2018-07-18 15:20:00,52.94,53.0,52.94,52.98,32755.0,38.8412,38.8853,38.8412,38.8706,32755.0
2018-07-18 15:30:00,52.98,53.05,52.98,53.04,49245.0,38.8706,38.9219,38.8706,38.9146,49245.0
2018-07-18 15:40:00,53.04,53.08,53.03,53.08,63722.0,38.9146,38.944,38.9073,38.944,63722.0
2018-07-18 15:50:00,53.07,53.12,53.05,53.06,194860.0,38.9366,38.9733,38.9219,38.9293,194860.0
2018-07-19 09:30:00,53.05,53.39,53.0,53.06,44661.0,38.9219,39.1714,38.8853,38.9293,44661.0
2018-07-19 09:40:00,53.04,53.15,52.93,52.94,18437.0,38.9146,38.9953,38.8339,38.8412,18437.0
2018-07-19 09:50:00,52.94,52.94,52.74,52.84,14747.0,38.8412,38.8412,38.6945,38.7679,14747.0
2018-07-19 10:00:00,52.84,52.9,52.71,52.86,8620.0,38.7679,38.8119,38.6725,38.7825,8620.0
2018-07-19 10:10:00,52.86,52.98,52.85,52.97,8336.0,38.7825,38.8706,38.7752,38.8632,8336.0
2018-07-19 10:20:00,52.95,52.96,52.85,52.91,12247.0,38.8486,38.8559,38.7752,38.8192,12247.0
2018-07-19 10:30:00,52.9,53.02,52.9,53.02,14726.0,38.8119,38.8999,38.8119,38.8999,14726.0
2018-07-19 10:40:00,53.07,53.1,52.97,53.1,10325.0,38.9366,38.9586,38.8632,38.9586,10325.0
2018-07-19 10:50:00,53.08,53.14,53.0,53.03,9369.0,38.944,38.988,38.8853,38.9073,9369.0
2018-07-19 11:00:00,53.04,53.08,53.0,53.05,18926.0,38.9146,38.944,38.8853,38.9219,18926.0
2018-07-19 11:10:00,53.03,53.04,52.95,52.95,20773.0,38.9073,38.9146,38.8486,38.8486,20773.0
2018-07-19 11:20:00,52.97,53.04,52.92,52.98,14074.0,38.8632,38.9146,38.8266,38.8706,14074.0
2018-07-19 11:30:00,53.0,53.03,52.95,53.03,30229.0,38.8853,38.9073,38.8486,38.9073,30229.0
2018-07-19 11:40:00,53.05,53.12,53.02,53.05,26295.0,38.9219,38.9733,38.8999,38.9219,26295.0
2018-07-19 11:50:00,53.06,53.09,53.02,53.08,24568.0,38.9293,38.9513,38.8999,38.944,24568.0
2018-07-19 12:00:00,53.09,53.1,53.03,53.08,12852.0,38.9513,38.9586,38.9073,38.944,12852.0
2018-07-19 12:10:00,53.09,53.1,53.0,53.0,10581.0,38.9513,38.9586,38.8853,38.8853,10581.0
2018-07-19 12:20:00,52.99,53.0,52.96,52.97,9897.0,38.8779,38.8853,38.8559,38.8632,9897.0
2018-07-19 12:30:00,52.97,53.04,52.97,53.02,7462.0,38.8632,38.9146,38.8632,38.8999,7462.0
2018-07-19 12:40:00,53.01,53.05,53.01,53.04,12767.0,38.8926,38.9219,38.8926,38.9146,12767.0
2018-07-19 12:50:00,53.05,53.16,53.02,53.12,41490.0,38.9219,39.0026,38.8999,38.9733,41490.0
2018-07-19 13:00:00,53.11,53.2,53.08,53.15,39073.0,38.966,39.032,38.944,38.9953,39073.0
2018-07-19 13:10:00,53.16,53.31,53.15,53.31,20031.0,39.0026,39.1127,38.9953,39.1127,20031.0
2018-07-19 13:20:00,53.3,53.4,53.25,53.35,54240.0,39.1054,39.1787,39.0687,39.142,54240.0
2018-07-19 13:30:00,53.35,53.36,53.28,53.34,17946.0,39.142,39.1494,39.0907,39.1347,17946.0
2018-07-19 13:40:00,53.34,53.34,53.3,53.32,16366.0,39.1347,39.1347,39.1054,39.12,16366.0
2018-07-19 13:50:00,53.32,53.4,53.29,53.4,19927.0,39.12,39.1787,39.098,39.1787,19927.0
2018-07-19 14:00:00,53.41,53.43,53.39,53.4,17299.0,39.1861,39.2007,39.1714,39.1787,17299.0
2018-07-19 14:10:00,53.4,53.47,53.4,53.42,22030.0,39.1787,39.2301,39.1787,39.1934,22030.0
2018-07-19 14:20:00,53.42,53.42,53.37,53.4,12154.0,39.1934,39.1934,39.1567,39.1787,12154.0
2018-07-19 14:30:00,53.41,53.45,53.39,53.4,12577.0,39.1861,39.2154,39.1714,39.1787,12577.0
2018-07-19 14:40:00,53.4,53.42,53.39,53.4,19445.0,39.1787,39.1934,39.1714,39.1787,19445.0
2018-07-19 14:50:00,53.4,53.4,53.34,53.36,20726.0,39.1787,39.1787,39.1347,39.1494,20726.0
2018-07-19 15:00:00,53.35,53.42,53.33,53.4,14304.0,39.142,39.1934,39.1274,39.1787,14304.0
2018-07-19 15:10:00,53.4,53.4,53.27,53.27,13071.0,39.1787,39.1787,39.0834,39.0834,13071.0
2018-07-19 15:20:00,53.27,53.27,53.23,53.23,15940.0,39.0834,39.0834,39.054,39.054,15940.0
2018-07-19 15:30:00,53.23,53.3,53.21,53.28,23536.0,39.054,39.1054,39.0393,39.0907,23536.0
2018-07-19 15:40:00,53.27,53.28,53.23,53.26,40182.0,39.0834,39.0907,39.054,39.076,40182.0
2018-07-19 15:50:00,53.26,53.34,53.24,53.3,122758.0,39.076,39.1347,39.0613,39.1054,122758.0
2018-07-20 09:30:00,52.84,52.98,52.63,52.71,121160.0,38.7679,38.8706,38.6138,38.6725,121160.0
2018-07-20 09:40:00,52.7,52.83,52.69,52.76,38380.0,38.6652,38.7605,38.6578,38.7092,38380.0
2018-07-20 09:50:00,52.75,52.86,52.7,52.86,32506.0,38.7018,38.7825,38.6652,38.7825,32506.0
2018-07-20 10:00:00,52.87,52.94,52.75,52.9,34686.0,38.7899,38.8412,38.7018,38.8119,34686.0
2018-07-20 10:10:00,52.91,52.95,52.85,52.85,24349.0,38.8192,38.8486,38.7752,38.7752,24349.0
2018-07-20 10:20:00,52.87,52.93,52.85,52.93,26933.0,38.7899,38.8339,38.7752,38.8339,26933.0
2018-07-20 10:30:00,52.91,52.94,52.87,52.88,16001.0,38.8192,38.8412,38.7899,38.7972,16001.0
2018-07-20 10:40:00,52.88,52.99,52.86,52.94,25346.0,38.7972,38.8779,38.7825,38.8412,25346.0
2018-07-20 10:50:00,52.93,52.94,52.86,52.91,25178.0,38.8339,38.8412,38.7825,38.8192,25178.0
2018-07-20 11:00:00,52.91,52.94,52.82,52.83,15528.0,38.8192,38.8412,38.7532,38.7605,15528.0
2018-07-20 11:10:00,52.82,53.0,52.82,52.98,22093.0,38.7532,38.8853,38.7532,38.8706,22093.0
2018-07-20 11:20:00,52.97,52.97,52.93,52.94,15949.0,38.8632,38.8632,38.8339,38.8412,15949.0
2018-07-20 11:30:00,52.94,52.97,52.9,52.92,15754.0,38.8412,38.8632,38.8119,38.8266,15754.0
2018-07-20 11:40:00,52.92,53.02,52.91,53.02,17838.0,38.8266,38.8999,38.8192,38.8999,17838.0
2018-07-20 11:50:00,53.02,53.02,52.95,52.96,12222.0,38.8999,38.8999,38.8486,38.8559,12222.0
2018-07-20 12:00:00,52.96,53.03,52.91,53.03,16449.0,38.8559,38.9073,38.8192,38.9073,16449.0
2018-07-20 12:10:00,53.02,53.08,53.02,53.04,11462.0,38.8999,38.944,38.8999,38.9146,11462.0
2018-07-20 12:20:00,53.04,53.09,53.03,53.08,12209.0,38.9146,38.9513,38.9073,38.944,12209.0
2018-07-20 12:30:00,53.08,53.09,53.03,53.06,8876.0,38.944,38.9513,38.9073,38.9293,8876.0
2018-07-20 12:40:00,53.05,53.07,52.99,53.01,11613.0,38.9219,38.9366,38.8779,38.8926,11613.0
2018-07-20 12:50:00,53.0,53.01,52.94,52.94,19163.0,38.8853,38.8926,38.8412,38.8412,19163.0
2018-07-20 13:00:00,52.94,52.95,52.91,52.92,10047.0,38.8412,38.8486,38.8192,38.8266,10047.0
2018-07-20 13:10:00,52.92,52.95,52.91,52.93,13353.0,38.8266,38.8486,38.8192,38.8339,13353.0
2018-07-20 13:20:00,52.93,52.95,52.9,52.91,21762.0,38.8339,38.8486,38.8119,38.8192,21762.0
2018-07-20 13:30:00,52.89,52.99,52.88,52.97,17593.0,38.8046,38.8779,38.7972,38.8632,17593.0
2018-07-20 13:40:00,52.98,52.99,52.95,52.97,15884.0,38.8706,38.8779,38.8486,38.8632,15884.0
2018-07-20 13:50:00,52.97,53.02,52.97,52.99,23779.0,38.8632,38.8999,38.8632,38.8779,23779.0
2018-07-20 14:00:00,52.99,53.03,52.99,53.0,12956.0,38.8779,38.9073,38.8779,38.8853,12956.0
2018-07-20 14:10:00,53.0,53.04,52.99,53.0,27735.0,38.8853,38.9146,38.8779,38.8853,27735.0
2018-07-20 14:20:00,53.0,53.03,52.99,53.02,16842.0,38.8853,38.9073,38.8779,38.8999,16842.0
2018-07-20 14:30:00,53.03,53.04,52.96,52.99,20450.0,38.9073,38.9146,38.8559,38.8779,20450.0
2018-07-20 14:40:00,52.98,53.04,52.97,53.03,26638.0,38.8706,38.9146,38.8632,38.9073,26638.0
2018-07-20 14:50:00,53.03,53.05,52.99,53.0,20022.0,38.9073,38.9219,38.8779,38.8853,20022.0
2018-07-20 15:00:00,52.99,53.0,52.97,52.98,18620.0,38.8779,38.8853,38.8632,38.8706,18620.0
2018-07-20 15:10:00,52.98,52.99,52.94,52.97,41244.0,38.8706,38.8779,38.8412,38.8632,41244.0
2018-07-20 15:20:00,52.97,52.97,52.9,52.91,34844.0,38.8632,38.8632,38.8119,38.8192,34844.0
2018-07-20 15:30:00,52.91,52.94,52.89,52.9,31485.0,38.8192,38.8412,38.8046,38.8119,31485.0
2018-07-20 15:40:00,52.9,52.95,52.83,52.84,53474.0,38.8119,38.8486,38.7605,38.7679,53474.0
2018-07-20 15:50:00,52.83,52.86,52.79,52.84,116342.0,38.7605,38.7825,38.7312,38.7679,116342.0
2018-07-23 09:30:00,53.01,53.05,52.7,52.81,56897.0,38.8926,38.9219,38.6652,38.7459,56897.0
2018-07-23 09:40:00,52.81,52.89,52.77,52.79,105722.0,38.7459,38.8046,38.7165,38.7312,105722.0
2018-07-23 09:50:00,52.8,52.86,52.74,52.84,43025.0,38.7385,38.7825,38.6945,38.7679,43025.0
2018-07-23 10:00:00,52.86,52.91,52.8,52.88,75087.0,38.7825,38.8192,38.7385,38.7972,75087.0
2018-07-23 10:10:00,52.88,52.88,52.72,52.78,37616.0,38.7972,38.7972,38.6798,38.7238,37616.0
2018-07-23 10:20:00,52.77,52.79,52.56,52.6,98938.0,38.7165,38.7312,38.5624,38.5918,98938.0
2018-07-23 10:30:00,52.59,52.6,52.52,52.55,68789.0,38.5844,38.5918,38.5331,38.5551,68789.0
2018-07-23 10:40:00,52.56,52.61,52.54,52.57,42691.0,38.5624,38.5991,38.5478,38.5698,42691.0
2018-07-23 10:50:00,52.57,52.61,52.52,52.55,41222.0,38.5698,38.5991,38.5331,38.5551,41222.0
2018-07-23 11:00:00,52.56,52.7,52.56,52.69,130268.0,38.5624,38.6652,38.5624,38.6578,130268.0
2018-07-23 11:10:00,52.68,52.79,52.67,52.73,48700.0,38.6505,38.7312,38.6431,38.6872,48700.0
2018-07-23 11:20:00,52.74,52.77,52.67,52.69,120981.0,38.6945,38.7165,38.6431,38.6578,120981.0
2018-07-23 11:30:00,52.69,52.76,52.69,52.71,36239.0,38.6578,38.7092,38.6578,38.6725,36239.0
2018-07-23 11:40:00,52.71,52.72,52.65,52.68,40126.0,38.6725,38.6798,38.6285,38.6505,40126.0
2018-07-23 11:50:00,52.68,52.73,52.67,52.71,35428.0,38.6505,38.6872,38.6431,38.6725,35428.0
2018-07-23 12:00:00,52.71,52.72,52.67,52.67,23150.0,38.6725,38.6798,38.6431,38.6431,23150.0
2018-07-23 12:10:00,52.68,52.7,52.62,52.63,29245.0,38.6505,38.6652,38.6065,38.6138,29245.0
2018-07-23 12:20:00,52.63,52.67,52.62,52.65,24587.0,38.6138,38.6431,38.6065,38.6285,24587.0
2018-07-23 12:30:00,52.66,52.73,52.63,52.72,31036.0,38.6358,38.6872,38.6138,38.6798,31036.0
2018-07-23 12:40:00,52.73,52.77,52.72,52.76,23739.0,38.6872,38.7165,38.6798,38.7092,23739.0
2018-07-23 12:50:00,52.76,52.79,52.73,52.73,18432.0,38.7092,38.7312,38.6872,38.6872,18432.0
2018-07-23 13:00:00,52.74,52.8,52.73,52.75,21303.0,38.6945,38.7385,38.6872,38.7018,21303.0
2018-07-23 13:10:00,52.76,52.77,52.7,52.72,24297.0,38.7092,38.7165,38.6652,38.6798,24297.0
2018-07-23 13:20:00,52.72,52.73,52.64,52.68,36126.0,38.6798,38.6872,38.6211,38.6505,36126.0
2018-07-23 13:30:00,52.68,52.69,52.65,52.68,17733.0,38.6505,38.6578,38.6285,38.6505,17733.0
2018-07-23 13:40:00,52.68,52.74,52.66,52.72,16375.0,38.6505,38.6945,38.6358,38.6798,16375.0
2018-07-23 13:50:00,52.72,52.78,52.72,52.76,14109.0,38.6798,38.7238,38.6798,38.7092,14109.0
2018-07-23 14:00:00,52.77,52.81,52.72,52.73,16277.0,38.7165,38.7459,38.6798,38.6872,16277.0
2018-07-23 14:10:00,52.73,52.79,52.73,52.75,23434.0,38.6872,38.7312,38.6872,38.7018,23434.0
2018-07-23 14:20:00,52.76,52.8,52.75,52.76,17211.0,38.7092,38.7385,38.7018,38.7092,17211.0
2018-07-23 14:30:00,52.78,52.78,52.73,52.74,14776.0,38.7238,38.7238,38.6872,38.6945,14776.0
2018-07-23 14:40:00,52.73,52.76,52.7,52.76,12446.0,38.6872,38.7092,38.6652,38.7092,12446.0
2018-07-23 14:50:00,52.77,52.78,52.75,52.77,14112.0,38.7165,38.7238,38.7018,38.7165,14112.0
2018-07-23 15:00:00,52.77,52.78,52.74,52.76,14582.0,38.7165,38.7238,38.6945,38.7092,14582.0
2018-07-23 15:10:00,52.77,52.77,52.72,52.72,18251.0,38.7165,38.7165,38.6798,38.6798,18251.0
2018-07-23 15:20:00,52.72,52.73,52.65,52.68,24005.0,38.6798,38.6872,38.6285,38.6505,24005.0
2018-07-23 15:30:00,52.68,52.76,52.66,52.71,50253.0,38.6505,38.7092,38.6358,38.6725,50253.0
2018-07-23 15:40:00,52.72,52.73,52.69,52.69,38923.0,38.6798,38.6872,38.6578,38.6578,38923.0
2018-07-23 15:50:00,52.7,52.73,52.67,52.69,105478.0,38.6652,38.6872,38.6431,38.6578,105478.0
2018-07-24 09:30:00,52.83,53.15,52.75,53.02,80172.0,38.7605,38.9953,38.7018,38.8999,80172.0
2018-07-24 09:40:00,53.03,53.04,52.95,52.99,28169.0,38.9073,38.9146,38.8486,38.8779,28169.0
2018-07-24 09:50:00,52.97,52.97,52.78,52.92,42474.0,38.8632,38.8632,38.7238,38.8266,42474.0
2018-07-24 10:00:00,52.91,52.92,52.83,52.88,34130.0,38.8192,38.8266,38.7605,38.7972,34130.0
2018-07-24 10:10:00,52.9,53.04,52.88,53.04,22857.0,38.8119,38.9146,38.7972,38.9146,22857.0
2018-07-24 10:20:00,53.04,53.08,53.0,53.02,68691.0,38.9146,38.944,38.8853,38.8999,68691.0
2018-07-24 10:30:00,53.02,53.04,52.98,52.98,17067.0,38.8999,38.9146,38.8706,38.8706,17067.0
2018-07-24 10:40:00,52.99,53.08,52.99,53.04,40146.0,38.8779,38.944,38.8779,38.9146,40146.0
2018-07-24 10:50:00,53.04,53.1,53.0,53.07,32113.0,38.9146,38.9586,38.8853,38.9366,32113.0
2018-07-24 11:00:00,53.06,53.08,52.96,53.0,34785.0,38.9293,38.944,38.8559,38.8853,34785.0
2018-07-24 11:10:00,53.0,53.06,52.99,53.02,23944.0,38.8853,38.9293,38.8779,38.8999,23944.0
2018-07-24 11:20:00,53.01,53.04,52.97,53.02,128794.0,38.8926,38.9146,38.8632,38.8999,128794.0
2018-07-24 11:30:00,53.03,53.05,52.95,52.95,47431.0,38.9073,38.9219,38.8486,38.8486,47431.0
2018-07-24 11:40:00,52.96,52.98,52.88,52.9,39467.0,38.8559,38.8706,38.7972,38.8119,39467.0
2018-07-24 11:50:00,52.9,52.97,52.87,52.97,18853.0,38.8119,38.8632,38.7899,38.8632,18853.0
2018-07-24 12:00:00,52.97,53.04,52.94,53.04,37731.0,38.8632,38.9146,38.8412,38.9146,37731.0
2018-07-24 12:10:00,53.05,53.07,53.03,53.06,25611.0,38.9219,38.9366,38.9073,38.9293,25611.0
2018-07-24 12:20:00,53.07,53.07,53.01,53.02,35412.0,38.9366,38.9366,38.8926,38.8999,35412.0
2018-07-24 12:30:00,53.02,53.08,53.02,53.02,57021.0,38.8999,38.944,38.8999,38.8999,57021.0
2018-07-24 12:40:00,53.03,53.15,52.95,53.03,108987.0,38.9073,38.9953,38.8486,38.9073,108987.0
2018-07-24 12:50:00,53.03,53.07,52.98,53.02,107519.0,38.9073,38.9366,38.8706,38.8999,107519.0
2018-07-24 13:00:00,53.02,53.04,52.97,52.99,25417.0,38.8999,38.9146,38.8632,38.8779,25417.0
2018-07-24 13:10:00,53.0,53.01,52.91,52.92,11790.0,38.8853,38.8926,38.8192,38.8266,11790.0
2018-07-24 13:20:00,52.91,52.94,52.86,52.88,32750.0,38.8192,38.8412,38.7825,38.7972,32750.0
2018-07-24 13:30:00,52.88,52.88,52.75,52.75,16810.0,38.7972,38.7972,38.7018,38.7018,16810.0
2018-07-24 13:40:00,52.75,52.82,52.7,52.8,17633.0,38.7018,38.7532,38.6652,38.7385,17633.0
2018-07-24 13:50:00,52.8,52.8,52.66,52.76,23949.0,38.7385,38.7385,38.6358,38.7092,23949.0
2018-07-24 14:00:00,52.73,52.78,52.73,52.76,28824.0,38.6872,38.7238,38.6872,38.7092,28824.0
2018-07-24 14:10:00,52.77,52.81,52.74,52.79,23196.0,38.7165,38.7459,38.6945,38.7312,23196.0
2018-07-24 14:20:00,52.8,52.92,52.75,52.85,202692.0,38.7385,38.8266,38.7018,38.7752,202692.0
2018-07-24 14:30:00,52.85,53.07,52.83,52.91,224950.0,38.7752,38.9366,38.7605,38.8192,224950.0
2018-07-24 14:40:00,52.92,53.07,52.92,53.01,162486.0,38.8266,38.9366,38.8266,38.8926,162486.0
2018-07-24 14:50:00,53.01,53.01,52.93,52.98,52403.0,38.8926,38.8926,38.8339,38.8706,52403.0
2018-07-24 15:00:00,52.99,52.99,52.92,52.97,17255.0,38.8779,38.8779,38.8266,38.8632,17255.0
2018-07-24 15:10:00,52.97,52.97,52.9,52.91,41150.0,38.8632,38.8632,38.8119,38.8192,41150.0
2018-07-24 15:20:00,52.91,52.98,52.9,52.93,51485.0,38.8192,38.8706,38.8119,38.8339,51485.0
2018-07-24 15:30:00,52.93,52.98,52.9,52.94,115048.0,38.8339,38.8706,38.8119,38.8412,115048.0
2018-07-24 15:40:00,52.94,52.95,52.88,52.93,70185.0,38.8412,38.8486,38.7972,38.8339,70185.0
2018-07-24 15:50:00,52.94,53.09,52.9,53.03,294622.0,38.8412,38.9513,38.8119,38.9073,294622.0
2018-07-25 09:30:00,52.98,53.24,52.84,52.92,53869.0,38.8706,39.0613,38.7679,38.8266,53869.0
2018-07-25 09:40:00,52.96,53.22,52.95,53.22,35300.0,38.8559,39.0467,38.8486,39.0467,35300.0
2018-07-25 09:50:00,53.22,53.37,53.15,53.3,49420.0,39.0467,39.1567,38.9953,39.1054,49420.0
2018-07-25 10:00:00,53.33,53.33,53.16,53.23,38073.0,39.1274,39.1274,39.0026,39.054,38073.0
2018-07-25 10:10:00,53.21,53.21,53.01,53.1,40119.0,39.0393,39.0393,38.8926,38.9586,40119.0
2018-07-25 10:20:00,53.11,53.11,52.97,53.02,38696.0,38.966,38.966,38.8632,38.8999,38696.0
2018-07-25 10:30:00,53.0,53.09,52.98,53.03,36247.0,38.8853,38.9513,38.8706,38.9073,36247.0
2018-07-25 10:40:00,53.03,53.03,52.91,52.92,36734.0,38.9073,38.9073,38.8192,38.8266,36734.0
2018-07-25 10:50:00,52.91,52.92,52.82,52.9,49129.0,38.8192,38.8266,38.7532,38.8119,49129.0
2018-07-25 11:00:00,52.91,52.93,52.82,52.83,66048.0,38.8192,38.8339,38.7532,38.7605,66048.0
2018-07-25 11:10:00,52.82,52.84,52.74,52.81,55515.0,38.7532,38.7679,38.6945,38.7459,55515.0
2018-07-25 11:20:00,52.82,52.91,52.77,52.81,27272.0,38.7532,38.8192,38.7165,38.7459,27272.0
2018-07-25 11:30:00,52.81,52.88,52.79,52.84,25242.0,38.7459,38.7972,38.7312,38.7679,25242.0
2018-07-25 11:40:00,52.83,53.04,52.83,53.02,27273.0,38.7605,38.9146,38.7605,38.8999,27273.0
2018-07-25 11:50:00,53.03,53.05,52.94,52.98,81510.0,38.9073,38.9219,38.8412,38.8706,81510.0
2018-07-25 12:00:00,52.99,52.99,52.86,52.87,21018.0,38.8779,38.8779,38.7825,38.7899,21018.0
2018-07-25 12:10:00,52.88,52.94,52.87,52.89,18914.0,38.7972,38.8412,38.7899,38.8046,18914.0
2018-07-25 12:20:00,52.9,52.9,52.84,52.84,17279.0,38.8119,38.8119,38.7679,38.7679,17279.0
2018-07-25 12:30:00,52.84,52.85,52.75,52.77,26908.0,38.7679,38.7752,38.7018,38.7165,26908.0
2018-07-25 12:40:00,52.79,52.86,52.79,52.85,25795.0,38.7312,38.7825,38.7312,38.7752,25795.0
2018-07-25 12:50:00,52.85,52.88,52.82,52.86,21153.0,38.7752,38.7972,38.7532,38.7825,21153.0
2018-07-25 13:00:00,52.86,52.86,52.76,52.76,17879.0,38.7825,38.7825,38.7092,38.7092,17879.0
2018-07-25 13:10:00,52.77,52.88,52.77,52.85,22238.0,38.7165,38.7972,38.7165,38.7752,22238.0
2018-07-25 13:20:00,52.85,52.85,52.8,52.8,15463.0,38.7752,38.7752,38.7385,38.7385,15463.0
2018-07-25 13:30:00,52.8,52.85,52.78,52.84,33761.0,38.7385,38.7752,38.7238,38.7679,33761.0
2018-07-25 13:40:00,52.85,52.9,52.79,52.85,28276.0,38.7752,38.8119,38.7312,38.7752,28276.0
2018-07-25 13:50:00,52.84,52.85,52.78,52.78,26661.0,38.7679,38.7752,38.7238,38.7238,26661.0
2018-07-25 14:00:00,52.78,52.9,52.78,52.9,38010.0,38.7238,38.8119,38.7238,38.8119,38010.0
2018-07-25 14:10:00,52.9,52.91,52.86,52.86,39657.0,38.8119,38.8192,38.7825,38.7825,39657.0
2018-07-25 14:20:00,52.86,52.91,52.81,52.84,55953.0,38.7825,38.8192,38.7459,38.7679,55953.0
2018-07-25 14:30:00,52.84,52.91,52.83,52.88,32599.0,38.7679,38.8192,38.7605,38.7972,32599.0
2018-07-25 14:40:00,52.87,52.94,52.78,52.94,51396.0,38.7899,38.8412,38.7238,38.8412,51396.0
2018-07-25 14:50:00,52.94,52.95,52.85,52.91,81590.0,38.8412,38.8486,38.7752,38.8192,81590.0
2018-07-25 15:00:00,52.91,52.94,52.9,52.93,42177.0,38.8192,38.8412,38.8119,38.8339,42177.0
2018-07-25 15:10:00,52.93,52.94,52.87,52.88,51680.0,38.8339,38.8412,38.7899,38.7972,51680.0
2018-07-25 15:20:00,52.88,52.9,52.84,52.87,56480.0,38.7972,38.8119,38.7679,38.7899,56480.0
2018-07-25 15:30:00,52.87,52.98,52.82,52.91,161277.0,38.7899,38.8706,38.7532,38.8192,161277.0
2018-07-25 15:40:00,52.91,53.14,52.9,53.14,196494.0,38.8192,38.988,38.8119,38.988,196494.0
2018-07-25 15:50:00,53.15,53.21,52.88,53.05,340165.0,38.9953,39.0393,38.7972,38.9219,340165.0
2018-07-26 09:30:00,53.44,53.44,52.38,53.04,173305.0,39.2081,39.2081,38.4304,38.9146,173305.0
2018-07-26 09:40:00,53.05,53.11,52.85,52.93,90368.0,38.9219,38.966,38.7752,38.8339,90368.0
2018-07-26 09:50:00,52.93,53.04,51.89,51.99,252929.0,38.8339,38.9146,38.0709,38.1442,252929.0
2018-07-26 10:00:00,51.92,52.13,51.25,51.61,295058.0,38.0929,38.247,37.6013,37.8654,295058.0
2018-07-26 10:10:00,51.63,51.74,50.8,51.26,225191.0,37.8801,37.9608,37.2712,37.6086,225191.0
2018-07-26 10:20:00,51.2,51.48,51.0,51.03,78128.0,37.5646,37.7701,37.4179,37.4399,78128.0
2018-07-26 10:30:00,51.03,51.28,50.95,51.21,116890.0,37.4399,37.6233,37.3812,37.572,116890.0
2018-07-26 10:40:00,51.2,51.28,51.01,51.12,141656.0,37.5646,37.6233,37.4252,37.5059,141656.0
2018-07-26 10:50:00,51.13,51.45,51.13,51.45,63671.0,37.5133,37.748,37.5133,37.748,63671.0
2018-07-26 11:00:00,51.45,51.51,51.38,51.45,74041.0,37.748,37.7921,37.6967,37.748,74041.0
2018-07-26 11:10:00,51.46,51.83,51.45,51.63,133472.0,37.7554,38.0268,37.748,37.8801,133472.0
2018-07-26 11:20:00,51.63,51.65,51.16,51.19,71733.0,37.8801,37.8948,37.5353,37.5573,71733.0
2018-07-26 11:30:00,51.19,51.23,51.08,51.23,77020.0,37.5573,37.5866,37.4766,37.5866,77020.0
2018-07-26 11:40:00,51.23,51.35,51.12,51.17,53612.0,37.5866,37.6747,37.5059,37.5426,53612.0
2018-07-26 11:50:00,51.17,51.26,51.11,51.21,49049.0,37.5426,37.6086,37.4986,37.572,49049.0
2018-07-26 12:00:00,51.22,51.41,51.21,51.29,68793.0,37.5793,37.7187,37.572,37.6307,68793.0
2018-07-26 12:10:00,51.29,51.4,51.27,51.33,33424.0,37.6307,37.7114,37.616,37.66,33424.0
2018-07-26 12:20:00,51.33,51.4,51.31,51.36,23710.0,37.66,37.7114,37.6453,37.682,23710.0
2018-07-26 12:30:00,51.36,51.36,51.3,51.35,39173.0,37.682,37.682,37.638,37.6747,39173.0
2018-07-26 12:40:00,51.35,51.39,51.32,51.36,32067.0,37.6747,37.704,37.6527,37.682,32067.0
2018-07-26 12:50:00,51.36,51.37,51.31,51.33,24883.0,37.682,37.6894,37.6453,37.66,24883.0
2018-07-26 13:00:00,51.33,51.34,51.13,51.17,57284.0,37.66,37.6673,37.5133,37.5426,57284.0
2018-07-26 13:10:00,51.16,51.47,51.15,51.43,41499.0,37.5353,37.7627,37.5279,37.7334,41499.0
2018-07-26 13:20:00,51.44,51.56,51.42,51.5,27596.0,37.7407,37.8288,37.726,37.7847,27596.0
2018-07-26 13:30:00,51.49,51.5,51.31,51.32,36166.0,37.7774,37.7847,37.6453,37.6527,36166.0
2018-07-26 13:40:00,51.33,51.35,51.24,51.31,34071.0,37.66,37.6747,37.594,37.6453,34071.0
2018-07-26 13:50:00,51.32,51.34,51.27,51.31,30320.0,37.6527,37.6673,37.616,37.6453,30320.0
2018-07-26 14:00:00,51.31,51.32,51.24,51.31,29913.0,37.6453,37.6527,37.594,37.6453,29913.0
2018-07-26 14:10:00,51.31,51.46,51.31,51.43,38390.0,37.6453,37.7554,37.6453,37.7334,38390.0
2018-07-26 14:20:00,51.43,51.57,51.42,51.57,101272.0,37.7334,37.8361,37.726,37.8361,101272.0
2018-07-26 14:30:00,51.56,51.69,51.51,51.68,42572.0,37.8288,37.9241,37.7921,37.9168,42572.0
2018-07-26 14:40:00,51.69,51.78,51.66,51.77,43963.0,37.9241,37.9902,37.9021,37.9828,43963.0
2018-07-26 14:50:00,51.77,51.79,51.7,51.79,42019.0,37.9828,37.9975,37.9315,37.9975,42019.0
2018-07-26 15:00:00,51.8,51.83,51.71,51.74,40622.0,38.0048,38.0268,37.9388,37.9608,40622.0
2018-07-26 15:10:00,51.74,51.89,51.73,51.89,40795.0,37.9608,38.0709,37.9535,38.0709,40795.0
2018-07-26 15:20:00,51.89,51.97,51.88,51.97,65841.0,38.0709,38.1296,38.0635,38.1296,65841.0
2018-07-26 15:30:00,51.98,52.06,51.96,52.03,93441.0,38.1369,38.1956,38.1222,38.1736,93441.0
2018-07-26 15:40:00,52.03,52.05,51.9,51.94,110149.0,38.1736,38.1883,38.0782,38.1076,110149.0
2018-07-26 15:50:00,51.94,52.15,51.92,52.02,257460.0,38.1076,38.2616,38.0929,38.1662,257460.0
2018-07-27 09:30:00,52.47,52.82,52.0,52.71,132164.0,38.4964,38.7532,38.1516,38.6725,132164.0
2018-07-27 09:40:00,52.73,52.99,52.61,52.77,81708.0,38.6872,38.8779,38.5991,38.7165,81708.0
2018-07-27 09:50:00,52.8,52.8,52.32,52.35,105969.0,38.7385,38.7385,38.3864,38.4084,105969.0
2018-07-27 10:00:00,52.37,52.67,52.37,52.59,80116.0,38.423,38.6431,38.423,38.5844,80116.0
2018-07-27 10:10:00,52.59,52.82,52.55,52.77,60512.0,38.5844,38.7532,38.5551,38.7165,60512.0
2018-07-27 10:20:00,52.77,52.81,52.56,52.56,51248.0,38.7165,38.7459,38.5624,38.5624,51248.0
2018-07-27 10:30:00,52.57,52.63,52.45,52.49,44323.0,38.5698,38.6138,38.4817,38.5111,44323.0
2018-07-27 10:40:00,52.46,52.46,52.25,52.28,65257.0,38.4891,38.4891,38.335,38.357,65257.0
2018-07-27 10:50:00,52.29,52.31,52.15,52.21,48287.0,38.3643,38.379,38.2616,38.3056,48287.0
2018-07-27 11:00:00,52.2,52.25,52.13,52.16,55741.0,38.2983,38.335,38.247,38.269,55741.0
2018-07-27 11:10:00,52.16,52.21,52.01,52.04,56579.0,38.269,38.3056,38.1589,38.1809,56579.0
2018-07-27 11:20:00,52.05,52.1,51.99,52.01,57305.0,38.1883,38.2249,38.1442,38.1589,57305.0
2018-07-27 11:30:00,52.0,52.07,51.95,52.02,38479.0,38.1516,38.2029,38.1149,38.1662,38479.0
2018-07-27 11:40:00,52.02,52.05,51.93,52.04,31442.0,38.1662,38.1883,38.1002,38.1809,31442.0
2018-07-27 11:50:00,52.05,52.08,52.0,52.03,29680.0,38.1883,38.2103,38.1516,38.1736,29680.0
2018-07-27 12:00:00,52.03,52.13,52.0,52.04,51336.0,38.1736,38.247,38.1516,38.1809,51336.0
2018-07-27 12:10:00,52.04,52.11,52.03,52.05,30075.0,38.1809,38.2323,38.1736,38.1883,30075.0
2018-07-27 12:20:00,52.05,52.11,52.04,52.07,36167.0,38.1883,38.2323,38.1809,38.2029,36167.0
2018-07-27 12:30:00,52.08,52.08,52.01,52.02,40960.0,38.2103,38.2103,38.1589,38.1662,40960.0
2018-07-27 12:40:00,52.01,52.03,51.97,51.98,26421.0,38.1589,38.1736,38.1296,38.1369,26421.0
2018-07-27 12:50:00,51.98,52.02,51.95,51.95,29045.0,38.1369,38.1662,38.1149,38.1149,29045.0
2018-07-27 13:00:00,51.94,51.95,51.86,51.86,77607.0,38.1076,38.1149,38.0489,38.0489,77607.0
2018-07-27 13:10:00,51.87,51.87,51.8,51.84,32778.0,38.0562,38.0562,38.0048,38.0342,32778.0
2018-07-27 13:20:00,51.86,51.96,51.84,51.96,39702.0,38.0489,38.1222,38.0342,38.1222,39702.0
2018-07-27 13:30:00,51.96,51.99,51.87,51.98,76631.0,38.1222,38.1442,38.0562,38.1369,76631.0
2018-07-27 13:40:00,51.98,51.99,51.91,51.93,37547.0,38.1369,38.1442,38.0855,38.1002,37547.0
2018-07-27 13:50:00,51.92,51.96,51.89,51.95,26816.0,38.0929,38.1222,38.0709,38.1149,26816.0
2018-07-27 14:00:00,51.95,51.97,51.92,51.93,36173.0,38.1149,38.1296,38.0929,38.1002,36173.0
2018-07-27 14:10:00,51.92,51.92,51.86,51.87,43192.0,38.0929,38.0929,38.0489,38.0562,43192.0
2018-07-27 14:20:00,51.87,51.89,51.82,51.83,31126.0,38.0562,38.0709,38.0195,38.0268,31126.0
2018-07-27 14:30:00,51.82,51.87,51.77,51.79,92174.0,38.0195,38.0562,37.9828,37.9975,92174.0
2018-07-27 14:40:00,51.79,51.95,51.79,51.89,48239.0,37.9975,38.1149,37.9975,38.0709,48239.0
2018-07-27 14:50:00,51.89,51.93,51.82,51.9,50876.0,38.0709,38.1002,38.0195,38.0782,50876.0
2018-07-27 15:00:00,51.9,52.0,51.89,51.99,47830.0,38.0782,38.1516,38.0709,38.1442,47830.0
2018-07-27 15:10:00,51.99,52.04,51.99,52.0,35483.0,38.1442,38.1809,38.1442,38.1516,35483.0
2018-07-27 15:20:00,52.0,52.03,51.99,52.01,35974.0,38.1516,38.1736,38.1442,38.1589,35974.0
2018-07-27 15:30:00,52.01,52.04,51.98,52.03,55467.0,38.1589,38.1809,38.1369,38.1736,55467.0
2018-07-27 15:40:00,52.02,52.05,51.99,52.03,52275.0,38.1662,38.1883,38.1442,38.1736,52275.0
2018-07-27 15:50:00,52.03,52.07,51.99,52.03,131512.0,38.1736,38.2029,38.1442,38.1736,131512.0
2018-07-30 09:30:00,52.15,52.7,52.15,52.67,48041.0,38.2616,38.6652,38.2616,38.6431,48041.0
2018-07-30 09:40:00,52.65,53.1,52.63,52.94,60320.0,38.6285,38.9586,38.6138,38.8412,60320.0
2018-07-30 09:50:00,52.96,53.22,52.82,53.22,73179.0,38.8559,39.0467,38.7532,39.0467,73179.0
2018-07-30 10:00:00,53.23,53.26,52.81,52.83,84563.0,39.054,39.076,38.7459,38.7605,84563.0
2018-07-30 10:10:00,52.81,52.9,52.76,52.9,34306.0,38.7459,38.8119,38.7092,38.8119,34306.0
2018-07-30 10:20:00,52.88,52.95,52.8,52.95,30273.0,38.7972,38.8486,38.7385,38.8486,30273.0
2018-07-30 10:30:00,52.95,53.08,52.92,52.98,52396.0,38.8486,38.944,38.8266,38.8706,52396.0
2018-07-30 10:40:00,52.96,52.96,52.89,52.9,28037.0,38.8559,38.8559,38.8046,38.8119,28037.0
2018-07-30 10:50:00,52.9,53.02,52.9,53.0,33375.0,38.8119,38.8999,38.8119,38.8853,33375.0
2018-07-30 11:00:00,53.0,53.19,52.97,53.19,43040.0,38.8853,39.0247,38.8632,39.0247,43040.0
2018-07-30 11:10:00,53.19,53.19,53.09,53.17,31433.0,39.0247,39.0247,38.9513,39.01,31433.0
2018-07-30 11:20:00,53.16,53.26,53.14,53.19,41794.0,39.0026,39.076,38.988,39.0247,41794.0
2018-07-30 11:30:00,53.19,53.22,53.1,53.14,43427.0,39.0247,39.0467,38.9586,38.988,43427.0
2018-07-30 11:40:00,53.16,53.2,53.03,53.14,21654.0,39.0026,39.032,38.9073,38.988,21654.0
2018-07-30 11:50:00,53.13,53.17,53.09,53.15,27854.0,38.9806,39.01,38.9513,38.9953,27854.0
2018-07-30 12:00:00,53.15,53.17,53.1,53.17,28498.0,38.9953,39.01,38.9586,39.01,28498.0
2018-07-30 12:10:00,53.17,53.18,53.09,53.14,62359.0,39.01,39.0173,38.9513,38.988,62359.0
2018-07-30 12:20:00,53.14,53.16,53.11,53.15,23791.0,38.988,39.0026,38.966,38.9953,23791.0
2018-07-30 12:30:00,53.14,53.23,53.14,53.17,23180.0,38.988,39.054,38.988,39.01,23180.0
2018-07-30 12:40:00,53.17,53.21,53.14,53.14,22318.0,39.01,39.0393,38.988,38.988,22318.0
2018-07-30 12:50:00,53.14,53.15,53.06,53.07,37968.0,38.988,38.9953,38.9293,38.9366,37968.0
2018-07-30 13:00:00,53.06,53.07,52.92,53.0,22410.0,38.9293,38.9366,38.8266,38.8853,22410.0
2018-07-30 13:10:00,52.99,52.99,52.95,52.98,14261.0,38.8779,38.8779,38.8486,38.8706,14261.0
2018-07-30 13:20:00,52.97,53.02,52.91,52.91,22597.0,38.8632,38.8999,38.8192,38.8192,22597.0
2018-07-30 13:30:00,52.91,52.94,52.88,52.9,26955.0,38.8192,38.8412,38.7972,38.8119,26955.0
2018-07-30 13:40:00,52.9,52.91,52.81,52.81,34573.0,38.8119,38.8192,38.7459,38.7459,34573.0
2018-07-30 13:50:00,52.81,52.98,52.8,52.98,44868.0,38.7459,38.8706,38.7385,38.8706,44868.0
2018-07-30 14:00:00,52.97,52.98,52.86,52.88,29326.0,38.8632,38.8706,38.7825,38.7972,29326.0
2018-07-30 14:10:00,52.88,52.94,52.85,52.85,42294.0,38.7972,38.8412,38.7752,38.7752,42294.0
2018-07-30 14:20:00,52.85,52.89,52.81,52.82,43450.0,38.7752,38.8046,38.7459,38.7532,43450.0
2018-07-30 14:30:00,52.81,52.94,52.81,52.85,50206.0,38.7459,38.8412,38.7459,38.7752,50206.0
2018-07-30 14:40:00,52.85,52.85,52.77,52.8,45956.0,38.7752,38.7752,38.7165,38.7385,45956.0
2018-07-30 14:50:00,52.8,52.83,52.76,52.79,37631.0,38.7385,38.7605,38.7092,38.7312,37631.0
2018-07-30 15:00:00,52.8,52.89,52.79,52.85,42183.0,38.7385,38.8046,38.7312,38.7752,42183.0
2018-07-30 15:10:00,52.84,52.89,52.82,52.84,31911.0,38.7679,38.8046,38.7532,38.7679,31911.0
2018-07-30 15:20:00,52.85,52.87,52.79,52.8,56503.0,38.7752,38.7899,38.7312,38.7385,56503.0
2018-07-30 15:30:00,52.79,52.82,52.73,52.74,67882.0,38.7312,38.7532,38.6872,38.6945,67882.0
2018-07-30 15:40:00,52.74,52.8,52.66,52.67,93837.0,38.6945,38.7385,38.6358,38.6431,93837.0
2018-07-30 15:50:00,52.66,52.8,52.66,52.75,253479.0,38.6358,38.7385,38.6358,38.7018,253479.0
2018-07-31 09:30:00,53.09,53.24,52.89,53.02,57461.0,38.9513,39.0613,38.8046,38.8999,57461.0
2018-07-31 09:40:00,52.99,53.21,52.96,53.18,44468.0,38.8779,39.0393,38.8559,39.0173,44468.0
2018-07-31 09:50:00,53.16,53.21,52.99,53.18,54145.0,39.0026,39.0393,38.8779,39.0173,54145.0
2018-07-31 10:00:00,53.16,53.33,53.07,53.31,43523.0,39.0026,39.1274,38.9366,39.1127,43523.0
2018-07-31 10:10:00,53.31,53.38,53.26,53.37,56922.0,39.1127,39.1641,39.076,39.1567,56922.0
2018-07-31 10:20:00,53.38,53.48,53.31,53.39,24093.0,39.1641,39.2374,39.1127,39.1714,24093.0
2018-07-31 10:30:00,53.4,53.44,53.35,53.42,26035.0,39.1787,39.2081,39.142,39.1934,26035.0
2018-07-31 10:40:00,53.42,53.48,53.34,53.37,34349.0,39.1934,39.2374,39.1347,39.1567,34349.0
2018-07-31 10:50:00,53.36,53.36,53.21,53.26,30056.0,39.1494,39.1494,39.0393,39.076,30056.0
2018-07-31 11:00:00,53.28,53.28,53.09,53.11,44302.0,39.0907,39.0907,38.9513,38.966,44302.0
2018-07-31 11:10:00,53.11,53.18,53.08,53.13,33358.0,38.966,39.0173,38.944,38.9806,33358.0
2018-07-31 11:20:00,53.14,53.28,53.14,53.27,15129.0,38.988,39.0907,38.988,39.0834,15129.0
2018-07-31 11:30:00,53.28,53.42,53.26,53.37,17697.0,39.0907,39.1934,39.076,39.1567,17697.0
2018-07-31 11:40:00,53.36,53.37,53.25,53.34,20669.0,39.1494,39.1567,39.0687,39.1347,20669.0
2018-07-31 11:50:00,53.34,53.47,53.33,53.46,20476.0,39.1347,39.2301,39.1274,39.2228,20476.0
2018-07-31 12:00:00,53.46,53.51,53.37,53.5,31801.0,39.2228,39.2594,39.1567,39.2521,31801.0
2018-07-31 12:10:00,53.5,53.56,53.49,53.55,20851.0,39.2521,39.2961,39.2448,39.2888,20851.0
2018-07-31 12:20:00,53.55,53.6,53.54,53.59,34204.0,39.2888,39.3255,39.2814,39.3181,34204.0
2018-07-31 12:30:00,53.59,53.63,53.55,53.61,28941.0,39.3181,39.3475,39.2888,39.3328,28941.0
2018-07-31 12:40:00,53.58,53.64,53.57,53.62,25175.0,39.3108,39.3548,39.3035,39.3401,25175.0
2018-07-31 12:50:00,53.63,53.72,53.6,53.7,57217.0,39.3475,39.4135,39.3255,39.3988,57217.0
2018-07-31 13:00:00,53.7,53.84,53.69,53.83,25693.0,39.3988,39.5016,39.3915,39.4942,25693.0
2018-07-31 13:10:00,53.84,53.84,53.74,53.77,29596.0,39.5016,39.5016,39.4282,39.4502,29596.0
2018-07-31 13:20:00,53.78,53.78,53.71,53.78,17891.0,39.4575,39.4575,39.4062,39.4575,17891.0
2018-07-31 13:30:00,53.78,53.79,53.72,53.75,23360.0,39.4575,39.4649,39.4135,39.4355,23360.0
2018-07-31 13:40:00,53.76,53.76,53.67,53.68,26246.0,39.4429,39.4429,39.3768,39.3842,26246.0
2018-07-31 13:50:00,53.68,53.74,53.67,53.67,18530.0,39.3842,39.4282,39.3768,39.3768,18530.0
2018-07-31 14:00:00,53.67,53.71,53.66,53.68,35147.0,39.3768,39.4062,39.3695,39.3842,35147.0
2018-07-31 14:10:00,53.67,53.71,53.65,53.65,23288.0,39.3768,39.4062,39.3622,39.3622,23288.0
2018-07-31 14:20:00,53.65,53.66,53.6,53.62,30090.0,39.3622,39.3695,39.3255,39.3401,30090.0
2018-07-31 14:30:00,53.62,53.67,53.6,53.65,17074.0,39.3401,39.3768,39.3255,39.3622,17074.0
2018-07-31 14:40:00,53.65,53.71,53.62,53.7,19784.0,39.3622,39.4062,39.3401,39.3988,19784.0
2018-07-31 14:50:00,53.71,53.75,53.68,53.68,16130.0,39.4062,39.4355,39.3842,39.3842,16130.0
2018-07-31 15:00:00,53.68,53.69,53.57,53.61,20908.0,39.3842,39.3915,39.3035,39.3328,20908.0
2018-07-31 15:10:00,53.6,53.6,53.54,53.58,15916.0,39.3255,39.3255,39.2814,39.3108,15916.0
2018-07-31 15:20:00,53.58,53.6,53.54,53.55,18999.0,39.3108,39.3255,39.2814,39.2888,18999.0
2018-07-31 15:30:00,53.56,53.64,53.54,53.6,50529.0,39.2961,39.3548,39.2814,39.3255,50529.0
2018-07-31 15:40:00,53.61,53.66,53.56,53.59,52596.0,39.3328,39.3695,39.2961,39.3181,52596.0
2018-07-31 15:50:00,53.6,53.76,53.58,53.73,191208.0,39.3255,39.4429,39.3108,39.4208,191208.0
2018-08-01 09:30:00,53.28,53.72,53.26,53.57,52652.0,39.0907,39.4135,39.076,39.3035,52652.0
2018-08-01 09:40:00,53.54,53.56,53.4,53.44,16225.0,39.2814,39.2961,39.1787,39.2081,16225.0
2018-08-01 09:50:00,53.43,53.59,53.34,53.57,18224.0,39.2007,39.3181,39.1347,39.3035,18224.0
2018-08-01 10:00:00,53.55,53.71,53.52,53.61,29372.0,39.2888,39.4062,39.2668,39.3328,29372.0
2018-08-01 10:10:00,53.62,53.65,53.45,53.46,20296.0,39.3401,39.3622,39.2154,39.2228,20296.0
2018-08-01 10:20:00,53.48,53.67,53.46,53.64,18167.0,39.2374,39.3768,39.2228,39.3548,18167.0
2018-08-01 10:30:00,53.63,53.65,53.52,53.53,25803.0,39.3475,39.3622,39.2668,39.2741,25803.0
2018-08-01 10:40:00,53.52,53.62,53.48,53.58,25014.0,39.2668,39.3401,39.2374,39.3108,25014.0
2018-08-01 10:50:00,53.57,53.6,53.39,53.42,49110.0,39.3035,39.3255,39.1714,39.1934,49110.0
2018-08-01 11:00:00,53.43,53.47,53.35,53.38,21605.0,39.2007,39.2301,39.142,39.1641,21605.0
2018-08-01 11:10:00,53.39,53.39,53.26,53.29,21172.0,39.1714,39.1714,39.076,39.098,21172.0
2018-08-01 11:20:00,53.28,53.29,53.14,53.15,80683.0,39.0907,39.098,38.988,38.9953,80683.0
2018-08-01 11:30:00,53.16,53.18,53.11,53.14,64128.0,39.0026,39.0173,38.966,38.988,64128.0
2018-08-01 11:40:00,53.15,53.16,53.08,53.1,39770.0,38.9953,39.0026,38.944,38.9586,39770.0
2018-08-01 11:50:00,53.09,53.16,53.03,53.04,35812.0,38.9513,39.0026,38.9073,38.9146,35812.0
2018-08-01 12:00:00,53.04,53.04,52.83,52.86,23742.0,38.9146,38.9146,38.7605,38.7825,23742.0
2018-08-01 12:10:00,52.87,52.94,52.87,52.92,13736.0,38.7899,38.8412,38.7899,38.8266,13736.0
2018-08-01 12:20:00,52.93,52.94,52.79,52.81,14351.0,38.8339,38.8412,38.7312,38.7459,14351.0
2018-08-01 12:30:00,52.8,52.81,52.71,52.71,19501.0,38.7385,38.7459,38.6725,38.6725,19501.0
2018-08-01 12:40:00,52.71,52.73,52.67,52.7,14904.0,38.6725,38.6872,38.6431,38.6652,14904.0
2018-08-01 12:50:00,52.71,52.79,52.71,52.79,16564.0,38.6725,38.7312,38.6725,38.7312,16564.0
2018-08-01 13:00:00,52.79,52.82,52.75,52.77,20551.0,38.7312,38.7532,38.7018,38.7165,20551.0
2018-08-01 13:10:00,52.76,52.79,52.68,52.68,13439.0,38.7092,38.7312,38.6505,38.6505,13439.0
2018-08-01 13:20:00,52.69,52.69,52.61,52.62,18308.0,38.6578,38.6578,38.5991,38.6065,18308.0
2018-08-01 13:30:00,52.61,52.62,52.55,52.57,15560.0,38.5991,38.6065,38.5551,38.5698,15560.0
2018-08-01 13:40:00,52.58,52.68,52.58,52.6,16534.0,38.5771,38.6505,38.5771,38.5918,16534.0
2018-08-01 13:50:00,52.6,52.6,52.4,52.46,50651.0,38.5918,38.5918,38.445,38.4891,50651.0
2018-08-01 14:00:00,52.45,52.55,52.37,52.53,41432.0,38.4817,38.5551,38.423,38.5404,41432.0
2018-08-01 14:10:00,52.53,52.59,52.47,52.55,24437.0,38.5404,38.5844,38.4964,38.5551,24437.0
2018-08-01 14:20:00,52.55,52.61,52.5,52.53,21900.0,38.5551,38.5991,38.5184,38.5404,21900.0
2018-08-01 14:30:00,52.54,52.54,52.5,52.53,38563.0,38.5478,38.5478,38.5184,38.5404,38563.0
2018-08-01 14:40:00,52.53,52.57,52.53,52.54,30163.0,38.5404,38.5698,38.5404,38.5478,30163.0
2018-08-01 14:50:00,52.55,52.68,52.54,52.63,118780.0,38.5551,38.6505,38.5478,38.6138,118780.0
2018-08-01 15:00:00,52.63,52.63,52.47,52.53,29110.0,38.6138,38.6138,38.4964,38.5404,29110.0
2018-08-01 15:10:00,52.52,52.56,52.46,52.47,33972.0,38.5331,38.5624,38.4891,38.4964,33972.0
2018-08-01 15:20:00,52.48,52.48,52.4,52.46,41436.0,38.5037,38.5037,38.445,38.4891,41436.0
2018-08-01 15:30:00,52.47,52.53,52.43,52.44,54135.0,38.4964,38.5404,38.4671,38.4744,54135.0
2018-08-01 15:40:00,52.43,52.48,52.39,52.45,88714.0,38.4671,38.5037,38.4377,38.4817,88714.0
2018-08-01 15:50:00,52.44,52.49,52.43,52.44,126115.0,38.4744,38.5111,38.4671,38.4744,126115.0
2018-08-02 09:30:00,52.06,52.18,51.36,51.45,101833.0,38.1956,38.2836,37.682,37.748,101833.0
2018-08-02 09:40:00,51.47,51.58,51.17,51.35,94329.0,37.7627,37.8434,37.5426,37.6747,94329.0
2018-08-02 09:50:00,51.35,51.56,51.33,51.55,71296.0,37.6747,37.8288,37.66,37.8214,71296.0
2018-08-02 10:00:00,51.56,51.74,51.45,51.57,45453.0,37.8288,37.9608,37.748,37.8361,45453.0
2018-08-02 10:10:00,51.57,51.7,51.48,51.6,37292.0,37.8361,37.9315,37.7701,37.8581,37292.0
2018-08-02 10:20:00,51.6,51.81,51.58,51.77,35935.0,37.8581,38.0122,37.8434,37.9828,35935.0
2018-08-02 10:30:00,51.77,51.8,51.58,51.63,60184.0,37.9828,38.0048,37.8434,37.8801,60184.0
2018-08-02 10:40:00,51.64,51.67,51.37,51.37,67628.0,37.8874,37.9095,37.6894,37.6894,67628.0
2018-08-02 10:50:00,51.38,51.49,51.35,51.49,50931.0,37.6967,37.7774,37.6747,37.7774,50931.0
2018-08-02 11:00:00,51.52,51.58,51.47,51.52,55909.0,37.7994,37.8434,37.7627,37.7994,55909.0
2018-08-02 11:10:00,51.53,51.57,51.46,51.5,47633.0,37.8067,37.8361,37.7554,37.7847,47633.0
2018-08-02 11:20:00,51.5,51.52,51.32,51.35,58955.0,37.7847,37.7994,37.6527,37.6747,58955.0
2018-08-02 11:30:00,51.35,51.45,51.31,51.37,37326.0,37.6747,37.748,37.6453,37.6894,37326.0
2018-08-02 11:40:00,51.39,51.48,51.3,51.48,51789.0,37.704,37.7701,37.638,37.7701,51789.0
2018-08-02 11:50:00,51.47,51.51,51.4,51.48,35790.0,37.7627,37.7921,37.7114,37.7701,35790.0
2018-08-02 12:00:00,51.48,51.52,51.37,51.46,44841.0,37.7701,37.7994,37.6894,37.7554,44841.0
2018-08-02 12:10:00,51.47,51.51,51.39,51.48,53010.0,37.7627,37.7921,37.704,37.7701,53010.0
2018-08-02 12:20:00,51.49,51.64,51.49,51.62,43518.0,37.7774,37.8874,37.7774,37.8728,43518.0
2018-08-02 12:30:00,51.63,51.7,51.62,51.64,30962.0,37.8801,37.9315,37.8728,37.8874,30962.0
2018-08-02 12:40:00,51.63,51.8,51.62,51.79,23450.0,37.8801,38.0048,37.8728,37.9975,23450.0
2018-08-02 12:50:00,51.77,51.78,51.66,51.7,31333.0,37.9828,37.9902,37.9021,37.9315,31333.0
2018-08-02 13:00:00,51.7,51.73,51.6,51.62,24093.0,37.9315,37.9535,37.8581,37.8728,24093.0
2018-08-02 13:10:00,51.61,51.65,51.57,51.65,23129.0,37.8654,37.8948,37.8361,37.8948,23129.0
2018-08-02 13:20:00,51.65,51.69,51.58,51.58,25202.0,37.8948,37.9241,37.8434,37.8434,25202.0
2018-08-02 13:30:00,51.59,51.66,51.57,51.61,24321.0,37.8508,37.9021,37.8361,37.8654,24321.0
2018-08-02 13:40:00,51.62,51.68,51.61,51.65,21626.0,37.8728,37.9168,37.8654,37.8948,21626.0
2018-08-02 13:50:00,51.65,51.82,51.65,51.79,29663.0,37.8948,38.0195,37.8948,37.9975,29663.0
2018-08-02 14:00:00,51.79,51.85,51.74,51.84,25944.0,37.9975,38.0415,37.9608,38.0342,25944.0
2018-08-02 14:10:00,51.85,51.88,51.79,51.82,26608.0,38.0415,38.0635,37.9975,38.0195,26608.0
2018-08-02 14:20:00,51.82,51.89,51.76,51.87,32057.0,38.0195,38.0709,37.9755,38.0562,32057.0
2018-08-02 14:30:00,51.88,51.91,51.81,51.86,19735.0,38.0635,38.0855,38.0122,38.0489,19735.0
2018-08-02 14:40:00,51.85,51.88,51.78,51.82,30557.0,38.0415,38.0635,37.9902,38.0195,30557.0
2018-08-02 14:50:00,51.81,51.9,51.81,51.86,36847.0,38.0122,38.0782,38.0122,38.0489,36847.0
2018-08-02 15:00:00,51.87,51.87,51.73,51.74,59883.0,38.0562,38.0562,37.9535,37.9608,59883.0
2018-08-02 15:10:00,51.73,51.89,51.71,51.88,30804.0,37.9535,38.0709,37.9388,38.0635,30804.0
2018-08-02 15:20:00,51.88,51.91,51.84,51.91,32820.0,38.0635,38.0855,38.0342,38.0855,32820.0
2018-08-02 15:30:00,51.91,52.03,51.89,52.02,75928.0,38.0855,38.1736,38.0709,38.1662,75928.0
2018-08-02 15:40:00,52.03,52.1,52.02,52.05,79407.0,38.1736,38.2249,38.1662,38.1883,79407.0
2018-08-02 15:50:00,52.04,52.07,51.98,52.02,179400.0,38.1809,38.2029,38.1369,38.1662,179400.0
2018-08-03 09:30:00,52.35,52.63,52.15,52.46,35707.0,38.4084,38.6138,38.2616,38.4891,35707.0
2018-08-03 09:40:00,52.5,52.59,52.4,52.52,38629.0,38.5184,38.5844,38.445,38.5331,38629.0
2018-08-03 09:50:00,52.52,52.52,52.3,52.36,26760.0,38.5331,38.5331,38.3717,38.4157,26760.0
2018-08-03 10:00:00,52.36,52.37,52.25,52.28,37471.0,38.4157,38.423,38.335,38.357,37471.0
2018-08-03 10:10:00,52.26,52.38,52.21,52.32,24594.0,38.3423,38.4304,38.3056,38.3864,24594.0
2018-08-03 10:20:00,52.33,52.52,52.33,52.48,25789.0,38.3937,38.5331,38.3937,38.5037,25789.0
2018-08-03 10:30:00,52.47,52.5,52.41,52.5,27984.0,38.4964,38.5184,38.4524,38.5184,27984.0
2018-08-03 10:40:00,52.5,52.55,52.46,52.47,36433.0,38.5184,38.5551,38.4891,38.4964,36433.0
2018-08-03 10:50:00,52.46,52.7,52.46,52.54,88781.0,38.4891,38.6652,38.4891,38.5478,88781.0
2018-08-03 11:00:00,52.58,52.77,52.55,52.77,48195.0,38.5771,38.7165,38.5551,38.7165,48195.0
2018-08-03 11:10:00,52.77,52.81,52.64,52.66,41067.0,38.7165,38.7459,38.6211,38.6358,41067.0
2018-08-03 11:20:00,52.68,52.75,52.65,52.69,54752.0,38.6505,38.7018,38.6285,38.6578,54752.0
2018-08-03 11:30:00,52.69,52.79,52.67,52.68,48445.0,38.6578,38.7312,38.6431,38.6505,48445.0
2018-08-03 11:40:00,52.68,52.7,52.48,52.48,37554.0,38.6505,38.6652,38.5037,38.5037,37554.0
2018-08-03 11:50:00,52.5,52.55,52.46,52.52,22795.0,38.5184,38.5551,38.4891,38.5331,22795.0
2018-08-03 12:00:00,52.53,52.57,52.51,52.56,34292.0,38.5404,38.5698,38.5258,38.5624,34292.0
2018-08-03 12:10:00,52.56,52.78,52.56,52.76,98007.0,38.5624,38.7238,38.5624,38.7092,98007.0
2018-08-03 12:20:00,52.77,52.78,52.73,52.73,35307.0,38.7165,38.7238,38.6872,38.6872,35307.0
2018-08-03 12:30:00,52.73,52.74,52.64,52.68,61752.0,38.6872,38.6945,38.6211,38.6505,61752.0
2018-08-03 12:40:00,52.68,52.69,52.57,52.59,24376.0,38.6505,38.6578,38.5698,38.5844,24376.0
2018-08-03 12:50:00,52.59,52.66,52.53,52.54,16959.0,38.5844,38.6358,38.5404,38.5478,16959.0
2018-08-03 13:00:00,52.53,52.56,52.48,52.51,20113.0,38.5404,38.5624,38.5037,38.5258,20113.0
2018-08-03 13:10:00,52.51,52.53,52.46,52.47,25551.0,38.5258,38.5404,38.4891,38.4964,25551.0
2018-08-03 13:20:00,52.47,52.56,52.47,52.52,11539.0,38.4964,38.5624,38.4964,38.5331,11539.0
2018-08-03 13:30:00,52.53,52.54,52.47,52.51,17131.0,38.5404,38.5478,38.4964,38.5258,17131.0
2018-08-03 13:40:00,52.49,52.55,52.48,52.52,15385.0,38.5111,38.5551,38.5037,38.5331,15385.0
2018-08-03 13:50:00,52.51,52.55,52.51,52.53,9620.0,38.5258,38.5551,38.5258,38.5404,9620.0
2018-08-03 14:00:00,52.52,52.53,52.48,52.5,16793.0,38.5331,38.5404,38.5037,38.5184,16793.0
2018-08-03 14:10:00,52.5,52.54,52.48,52.51,14233.0,38.5184,38.5478,38.5037,38.5258,14233.0
2018-08-03 14:20:00,52.53,52.53,52.47,52.48,20805.0,38.5404,38.5404,38.4964,38.5037,20805.0
2018-08-03 14:30:00,52.49,52.56,52.49,52.54,16717.0,38.5111,38.5624,38.5111,38.5478,16717.0
2018-08-03 14:40:00,52.55,52.61,52.53,52.61,22707.0,38.5551,38.5991,38.5404,38.5991,22707.0
2018-08-03 14:50:00,52.62,52.65,52.56,52.57,23404.0,38.6065,38.6285,38.5624,38.5698,23404.0
2018-08-03 15:00:00,52.58,52.6,52.39,52.54,88482.0,38.5771,38.5918,38.4377,38.5478,88482.0
2018-08-03 15:10:00,52.54,52.61,52.53,52.59,39556.0,38.5478,38.5991,38.5404,38.5844,39556.0
2018-08-03 15:20:00,52.6,52.63,52.59,52.6,33920.0,38.5918,38.6138,38.5844,38.5918,33920.0
2018-08-03 15:30:00,52.61,52.61,52.55,52.55,56020.0,38.5991,38.5991,38.5551,38.5551,56020.0
2018-08-03 15:40:00,52.56,52.59,52.53,52.59,67642.0,38.5624,38.5844,38.5404,38.5844,67642.0
2018-08-03 15:50:00,52.59,52.59,52.52,52.56,143456.0,38.5844,38.5844,38.5331,38.5624,143456.0
2018-08-06 09:30:00,52.44,52.93,52.44,52.9,44506.0,38.4744,38.8339,38.4744,38.8119,44506.0
2018-08-06 09:40:00,52.9,52.95,52.74,52.81,49362.0,38.8119,38.8486,38.6945,38.7459,49362.0
2018-08-06 09:50:00,52.8,52.93,52.79,52.89,22744.0,38.7385,38.8339,38.7312,38.8046,22744.0
2018-08-06 10:00:00,52.89,52.9,52.69,52.86,37804.0,38.8046,38.8119,38.6578,38.7825,37804.0
2018-08-06 10:10:00,52.83,52.87,52.72,52.8,47197.0,38.7605,38.7899,38.6798,38.7385,47197.0
2018-08-06 10:20:00,52.8,52.87,52.73,52.75,42688.0,38.7385,38.7899,38.6872,38.7018,42688.0
2018-08-06 10:30:00,52.75,52.92,52.73,52.89,42863.0,38.7018,38.8266,38.6872,38.8046,42863.0
2018-08-06 10:40:00,52.89,52.98,52.84,52.97,55067.0,38.8046,38.8706,38.7679,38.8632,55067.0
2018-08-06 10:50:00,52.95,52.96,52.87,52.93,25103.0,38.8486,38.8559,38.7899,38.8339,25103.0
2018-08-06 11:00:00,52.93,52.94,52.86,52.87,16604.0,38.8339,38.8412,38.7825,38.7899,16604.0
2018-08-06 11:10:00,52.86,52.91,52.86,52.9,20651.0,38.7825,38.8192,38.7825,38.8119,20651.0
2018-08-06 11:20:00,52.91,53.06,52.91,53.05,28647.0,38.8192,38.9293,38.8192,38.9219,28647.0
2018-08-06 11:30:00,53.04,53.09,52.99,53.0,41606.0,38.9146,38.9513,38.8779,38.8853,41606.0
2018-08-06 11:40:00,53.01,53.02,52.94,53.02,31824.0,38.8926,38.8999,38.8412,38.8999,31824.0
2018-08-06 11:50:00,53.03,53.09,53.01,53.08,21823.0,38.9073,38.9513,38.8926,38.944,21823.0
2018-08-06 12:00:00,53.07,53.09,53.03,53.08,37324.0,38.9366,38.9513,38.9073,38.944,37324.0
2018-08-06 12:10:00,53.08,53.09,53.03,53.09,36095.0,38.944,38.9513,38.9073,38.9513,36095.0
2018-08-06 12:20:00,53.1,53.12,53.02,53.04,16678.0,38.9586,38.9733,38.8999,38.9146,16678.0
2018-08-06 12:30:00,53.04,53.06,53.01,53.02,36033.0,38.9146,38.9293,38.8926,38.8999,36033.0
2018-08-06 12:40:00,53.03,53.06,53.02,53.06,16350.0,38.9073,38.9293,38.8999,38.9293,16350.0
2018-08-06 12:50:00,53.06,53.09,53.05,53.06,23178.0,38.9293,38.9513,38.9219,38.9293,23178.0
2018-08-06 13:00:00,53.06,53.09,53.06,53.09,25884.0,38.9293,38.9513,38.9293,38.9513,25884.0
2018-08-06 13:10:00,53.08,53.1,53.03,53.04,28055.0,38.944,38.9586,38.9073,38.9146,28055.0
2018-08-06 13:20:00,53.04,53.04,52.93,52.98,17947.0,38.9146,38.9146,38.8339,38.8706,17947.0
2018-08-06 13:30:00,52.98,52.98,52.9,52.96,19300.0,38.8706,38.8706,38.8119,38.8559,19300.0
2018-08-06 13:40:00,52.96,52.99,52.94,52.99,23358.0,38.8559,38.8779,38.8412,38.8779,23358.0
2018-08-06 13:50:00,52.98,53.01,52.95,52.97,20075.0,38.8706,38.8926,38.8486,38.8632,20075.0
2018-08-06 14:00:00,52.98,53.01,52.95,52.99,19014.0,38.8706,38.8926,38.8486,38.8779,19014.0
2018-08-06 14:10:00,52.98,53.01,52.93,53.0,19062.0,38.8706,38.8926,38.8339,38.8853,19062.0
2018-08-06 14:20:00,52.99,53.02,52.94,52.97,26293.0,38.8779,38.8999,38.8412,38.8632,26293.0
2018-08-06 14:30:00,52.97,53.05,52.96,53.04,31087.0,38.8632,38.9219,38.8559,38.9146,31087.0
2018-08-06 14:40:00,53.05,53.11,53.03,53.09,13700.0,38.9219,38.966,38.9073,38.9513,13700.0
2018-08-06 14:50:00,53.08,53.09,52.99,53.02,28966.0,38.944,38.9513,38.8779,38.8999,28966.0
2018-08-06 15:00:00,53.02,53.06,53.0,53.03,46749.0,38.8999,38.9293,38.8853,38.9073,46749.0
2018-08-06 15:10:00,53.04,53.05,52.95,53.01,27860.0,38.9146,38.9219,38.8486,38.8926,27860.0
2018-08-06 15:20:00,53.02,53.04,52.99,53.03,87583.0,38.8999,38.9146,38.8779,38.9073,87583.0
2018-08-06 15:30:00,53.04,53.04,52.94,52.96,42382.0,38.9146,38.9146,38.8412,38.8559,42382.0
2018-08-06 15:40:00,52.95,52.96,52.87,52.9,42790.0,38.8486,38.8559,38.7899,38.8119,42790.0
2018-08-06 15:50:00,52.9,52.91,52.82,52.9,106054.0,38.8119,38.8192,38.7532,38.8119,106054.0
2018-08-07 09:30:00,52.9,53.17,52.83,53.17,50458.0,38.8119,39.01,38.7605,39.01,50458.0
2018-08-07 09:40:00,53.16,53.2,53.03,53.17,58673.0,39.0026,39.032,38.9073,39.01,58673.0
2018-08-07 09:50:00,53.15,53.22,53.1,53.17,27122.0,38.9953,39.0467,38.9586,39.01,27122.0
2018-08-07 10:00:00,53.17,53.53,53.15,53.51,52494.0,39.01,39.2741,38.9953,39.2594,52494.0
2018-08-07 10:10:00,53.51,53.53,53.35,53.43,35691.0,39.2594,39.2741,39.142,39.2007,35691.0
2018-08-07 10:20:00,53.42,53.42,53.25,53.39,48075.0,39.1934,39.1934,39.0687,39.1714,48075.0
2018-08-07 10:30:00,53.38,53.58,53.38,53.47,69421.0,39.1641,39.3108,39.1641,39.2301,69421.0
2018-08-07 10:40:00,53.47,53.51,53.43,53.49,25031.0,39.2301,39.2594,39.2007,39.2448,25031.0
2018-08-07 10:50:00,53.49,53.51,53.46,53.49,33003.0,39.2448,39.2594,39.2228,39.2448,33003.0
2018-08-07 11:00:00,53.5,53.6,53.49,53.59,36712.0,39.2521,39.3255,39.2448,39.3181,36712.0
2018-08-07 11:10:00,53.58,53.71,53.57,53.71,77906.0,39.3108,39.4062,39.3035,39.4062,77906.0
2018-08-07 11:20:00,53.71,53.71,53.58,53.67,28109.0,39.4062,39.4062,39.3108,39.3768,28109.0
2018-08-07 11:30:00,53.67,53.76,53.59,53.75,42035.0,39.3768,39.4429,39.3181,39.4355,42035.0
2018-08-07 11:40:00,53.75,53.75,53.59,53.63,36019.0,39.4355,39.4355,39.3181,39.3475,36019.0
2018-08-07 11:50:00,53.63,53.64,53.56,53.63,19458.0,39.3475,39.3548,39.2961,39.3475,19458.0
2018-08-07 12:00:00,53.62,53.67,53.59,53.6,23241.0,39.3401,39.3768,39.3181,39.3255,23241.0
2018-08-07 12:10:00,53.6,53.68,53.59,53.66,31735.0,39.3255,39.3842,39.3181,39.3695,31735.0
2018-08-07 12:20:00,53.65,53.71,53.63,53.68,23378.0,39.3622,39.4062,39.3475,39.3842,23378.0
2018-08-07 12:30:00,53.68,53.72,53.67,53.7,17297.0,39.3842,39.4135,39.3768,39.3988,17297.0
2018-08-07 12:40:00,53.71,53.78,53.7,53.72,24363.0,39.4062,39.4575,39.3988,39.4135,24363.0
2018-08-07 12:50:00,53.73,53.76,53.71,53.72,135484.0,39.4208,39.4429,39.4062,39.4135,135484.0
2018-08-07 13:00:00,53.72,53.73,53.68,53.72,19433.0,39.4135,39.4208,39.3842,39.4135,19433.0
2018-08-07 13:10:00,53.72,53.74,53.69,53.7,18147.0,39.4135,39.4282,39.3915,39.3988,18147.0
2018-08-07 13:20:00,53.69,53.74,53.69,53.73,20063.0,39.3915,39.4282,39.3915,39.4208,20063.0
2018-08-07 13:30:00,53.73,53.74,53.68,53.68,23183.0,39.4208,39.4282,39.3842,39.3842,23183.0
2018-08-07 13:40:00,53.68,53.75,53.64,53.75,32122.0,39.3842,39.4355,39.3548,39.4355,32122.0
2018-08-07 13:50:00,53.74,53.84,53.73,53.79,57379.0,39.4282,39.5016,39.4208,39.4649,57379.0
2018-08-07 14:00:00,53.78,53.79,53.69,53.72,52843.0,39.4575,39.4649,39.3915,39.4135,52843.0
2018-08-07 14:10:00,53.71,53.73,53.63,53.64,25319.0,39.4062,39.4208,39.3475,39.3548,25319.0
2018-08-07 14:20:00,53.64,53.66,53.6,53.62,66957.0,39.3548,39.3695,39.3255,39.3401,66957.0
2018-08-07 14:30:00,53.62,53.62,53.55,53.59,20060.0,39.3401,39.3401,39.2888,39.3181,20060.0
2018-08-07 14:40:00,53.59,53.64,53.56,53.61,24692.0,39.3181,39.3548,39.2961,39.3328,24692.0
2018-08-07 14:50:00,53.6,53.62,53.58,53.59,13313.0,39.3255,39.3401,39.3108,39.3181,13313.0
2018-08-07 15:00:00,53.58,53.6,53.56,53.6,29137.0,39.3108,39.3255,39.2961,39.3255,29137.0
2018-08-07 15:10:00,53.6,53.61,53.58,53.6,22818.0,39.3255,39.3328,39.3108,39.3255,22818.0
2018-08-07 15:20:00,53.59,53.66,53.59,53.63,27155.0,39.3181,39.3695,39.3181,39.3475,27155.0
2018-08-07 15:30:00,53.63,53.63,53.56,53.6,81850.0,39.3475,39.3475,39.2961,39.3255,81850.0
2018-08-07 15:40:00,53.6,53.65,53.58,53.6,64271.0,39.3255,39.3622,39.3108,39.3255,64271.0
2018-08-07 15:50:00,53.61,53.61,53.52,53.61,180712.0,39.3328,39.3328,39.2668,39.3328,180712.0
2018-08-08 09:30:00,53.61,53.72,53.51,53.56,44089.0,39.3328,39.4135,39.2594,39.2961,44089.0
2018-08-08 09:40:00,53.53,53.58,53.34,53.34,50857.0,39.2741,39.3108,39.1347,39.1347,50857.0
2018-08-08 09:50:00,53.34,53.44,53.26,53.29,63342.0,39.1347,39.2081,39.076,39.098,63342.0
2018-08-08 10:00:00,53.3,53.45,53.25,53.42,45839.0,39.1054,39.2154,39.0687,39.1934,45839.0
2018-08-08 10:10:00,53.4,53.43,53.32,53.34,48840.0,39.1787,39.2007,39.12,39.1347,48840.0
2018-08-08 10:20:00,53.33,53.34,53.13,53.26,27988.0,39.1274,39.1347,38.9806,39.076,27988.0
2018-08-08 10:30:00,53.22,53.39,53.21,53.35,19022.0,39.0467,39.1714,39.0393,39.142,19022.0
2018-08-08 10:40:00,53.32,53.4,53.28,53.37,18039.0,39.12,39.1787,39.0907,39.1567,18039.0
2018-08-08 10:50:00,53.38,53.41,53.35,53.36,20204.0,39.1641,39.1861,39.142,39.1494,20204.0
2018-08-08 11:00:00,53.36,53.38,53.3,53.34,19803.0,39.1494,39.1641,39.1054,39.1347,19803.0
2018-08-08 11:10:00,53.35,53.41,53.34,53.34,16700.0,39.142,39.1861,39.1347,39.1347,16700.0
2018-08-08 11:20:00,53.34,53.35,53.21,53.33,19595.0,39.1347,39.142,39.0393,39.1274,19595.0
2018-08-08 11:30:00,53.34,53.39,53.29,53.32,13100.0,39.1347,39.1714,39.098,39.12,13100.0
2018-08-08 11:40:00,53.32,53.33,53.27,53.29,16125.0,39.12,39.1274,39.0834,39.098,16125.0
2018-08-08 11:50:00,53.31,53.33,53.26,53.27,21228.0,39.1127,39.1274,39.076,39.0834,21228.0
2018-08-08 12:00:00,53.26,53.29,53.21,53.23,13708.0,39.076,39.098,39.0393,39.054,13708.0
2018-08-08 12:10:00,53.23,53.27,53.2,53.2,11513.0,39.054,39.0834,39.032,39.032,11513.0
2018-08-08 12:20:00,53.21,53.22,53.08,53.14,20068.0,39.0393,39.0467,38.944,38.988,20068.0
2018-08-08 12:30:00,53.12,53.17,53.09,53.11,36014.0,38.9733,39.01,38.9513,38.966,36014.0
2018-08-08 12:40:00,53.1,53.2,53.1,53.18,12538.0,38.9586,39.032,38.9586,39.0173,12538.0
2018-08-08 12:50:00,53.16,53.17,53.12,53.12,11211.0,39.0026,39.01,38.9733,38.9733,11211.0
2018-08-08 13:00:00,53.12,53.13,53.06,53.11,15986.0,38.9733,38.9806,38.9293,38.966,15986.0
2018-08-08 13:10:00,53.11,53.17,53.09,53.16,8045.0,38.966,39.01,38.9513,39.0026,8045.0
2018-08-08 13:20:00,53.17,53.17,53.06,53.09,29935.0,39.01,39.01,38.9293,38.9513,29935.0
2018-08-08 13:30:00,53.1,53.12,53.08,53.1,9533.0,38.9586,38.9733,38.944,38.9586,9533.0
2018-08-08 13:40:00,53.1,53.12,53.05,53.12,13702.0,38.9586,38.9733,38.9219,38.9733,13702.0
2018-08-08 13:50:00,53.11,53.12,53.06,53.1,16623.0,38.966,38.9733,38.9293,38.9586,16623.0
2018-08-08 14:00:00,53.1,53.11,53.07,53.08,12327.0,38.9586,38.966,38.9366,38.944,12327.0
2018-08-08 14:10:00,53.08,53.09,53.05,53.09,16459.0,38.944,38.9513,38.9219,38.9513,16459.0
2018-08-08 14:20:00,53.08,53.09,53.05,53.05,13315.0,38.944,38.9513,38.9219,38.9219,13315.0
2018-08-08 14:30:00,53.04,53.09,53.04,53.08,19704.0,38.9146,38.9513,38.9146,38.944,19704.0
2018-08-08 14:40:00,53.09,53.1,53.07,53.09,18286.0,38.9513,38.9586,38.9366,38.9513,18286.0
2018-08-08 14:50:00,53.09,53.1,53.06,53.1,18975.0,38.9513,38.9586,38.9293,38.9586,18975.0
2018-08-08 15:00:00,53.09,53.1,53.06,53.09,25582.0,38.9513,38.9586,38.9293,38.9513,25582.0
2018-08-08 15:10:00,53.1,53.15,53.09,53.13,32463.0,38.9586,38.9953,38.9513,38.9806,32463.0
2018-08-08 15:20:00,53.12,53.15,53.04,53.07,31540.0,38.9733,38.9953,38.9146,38.9366,31540.0
2018-08-08 15:30:00,53.07,53.09,53.01,53.03,39452.0,38.9366,38.9513,38.8926,38.9073,39452.0
2018-08-08 15:40:00,53.03,53.04,52.98,52.98,56009.0,38.9073,38.9146,38.8706,38.8706,56009.0
2018-08-08 15:50:00,52.99,53.01,52.93,52.96,100413.0,38.8779,38.8926,38.8339,38.8559,100413.0
2018-08-09 09:30:00,53.06,53.58,53.05,53.12,45376.0,38.9293,39.3108,38.9219,38.9733,45376.0
2018-08-09 09:40:00,53.14,53.29,53.06,53.25,17296.0,38.988,39.098,38.9293,39.0687,17296.0
2018-08-09 09:50:00,53.24,53.38,53.24,53.26,22163.0,39.0613,39.1641,39.0613,39.076,22163.0
2018-08-09 10:00:00,53.24,53.3,53.2,53.21,18198.0,39.0613,39.1054,39.032,39.0393,18198.0
2018-08-09 10:10:00,53.22,53.38,53.2,53.32,27207.0,39.0467,39.1641,39.032,39.12,27207.0
2018-08-09 10:20:00,53.31,53.44,53.29,53.39,47008.0,39.1127,39.2081,39.098,39.1714,47008.0
2018-08-09 10:30:00,53.4,53.45,53.29,53.36,32139.0,39.1787,39.2154,39.098,39.1494,32139.0
2018-08-09 10:40:00,53.35,53.57,53.35,53.56,20649.0,39.142,39.3035,39.142,39.2961,20649.0
2018-08-09 10:50:00,53.54,53.55,53.47,53.52,45612.0,39.2814,39.2888,39.2301,39.2668,45612.0
2018-08-09 11:00:00,53.52,53.59,53.44,53.45,26540.0,39.2668,39.3181,39.2081,39.2154,26540.0
2018-08-09 11:10:00,53.46,53.55,53.4,53.41,20538.0,39.2228,39.2888,39.1787,39.1861,20538.0
2018-08-09 11:20:00,53.41,53.45,53.37,53.41,16602.0,39.1861,39.2154,39.1567,39.1861,16602.0
2018-08-09 11:30:00,53.4,53.42,53.29,53.33,23354.0,39.1787,39.1934,39.098,39.1274,23354.0
2018-08-09 11:40:00,53.32,53.35,53.21,53.23,25642.0,39.12,39.142,39.0393,39.054,25642.0
2018-08-09 11:50:00,53.22,53.31,53.19,53.3,25448.0,39.0467,39.1127,39.0247,39.1054,25448.0
2018-08-09 12:00:00,53.3,53.32,53.22,53.25,16814.0,39.1054,39.12,39.0467,39.0687,16814.0
2018-08-09 12:10:00,53.25,53.37,53.25,53.35,16692.0,39.0687,39.1567,39.0687,39.142,16692.0
2018-08-09 12:20:00,53.38,53.38,53.31,53.31,7273.0,39.1641,39.1641,39.1127,39.1127,7273.0
2018-08-09 12:30:00,53.3,53.32,53.26,53.3,17825.0,39.1054,39.12,39.076,39.1054,17825.0
2018-08-09 12:40:00,53.3,53.31,53.24,53.28,8580.0,39.1054,39.1127,39.0613,39.0907,8580.0
2018-08-09 12:50:00,53.28,53.34,53.28,53.31,4704.0,39.0907,39.1347,39.0907,39.1127,4704.0
2018-08-09 13:00:00,53.3,53.31,53.19,53.24,19095.0,39.1054,39.1127,39.0247,39.0613,19095.0
2018-08-09 13:10:00,53.25,53.3,53.23,53.29,9331.0,39.0687,39.1054,39.054,39.098,9331.0
2018-08-09 13:20:00,53.29,53.34,53.28,53.34,26624.0,39.098,39.1347,39.0907,39.1347,26624.0
2018-08-09 13:30:00,53.34,53.37,53.32,53.36,32826.0,39.1347,39.1567,39.12,39.1494,32826.0
2018-08-09 13:40:00,53.35,53.37,53.33,53.35,15416.0,39.142,39.1567,39.1274,39.142,15416.0
2018-08-09 13:50:00,53.35,53.35,53.32,53.32,18624.0,39.142,39.142,39.12,39.12,18624.0
2018-08-09 14:00:00,53.32,53.34,53.29,53.34,19473.0,39.12,39.1347,39.098,39.1347,19473.0
2018-08-09 14:10:00,53.33,53.35,53.29,53.31,19040.0,39.1274,39.142,39.098,39.1127,19040.0
2018-08-09 14:20:00,53.3,53.31,53.27,53.3,19931.0,39.1054,39.1127,39.0834,39.1054,19931.0
2018-08-09 14:30:00,53.29,53.38,53.29,53.38,13683.0,39.098,39.1641,39.098,39.1641,13683.0
2018-08-09 14:40:00,53.38,53.38,53.31,53.31,13582.0,39.1641,39.1641,39.1127,39.1127,13582.0
2018-08-09 14:50:00,53.31,53.34,53.29,53.31,14267.0,39.1127,39.1347,39.098,39.1127,14267.0
2018-08-09 15:00:00,53.3,53.31,53.28,53.3,23813.0,39.1054,39.1127,39.0907,39.1054,23813.0
2018-08-09 15:10:00,53.29,53.3,53.23,53.23,20895.0,39.098,39.1054,39.054,39.054,20895.0
2018-08-09 15:20:00,53.23,53.24,53.2,53.21,16223.0,39.054,39.0613,39.032,39.0393,16223.0
2018-08-09 15:30:00,53.2,53.23,53.15,53.16,50053.0,39.032,39.054,38.9953,39.0026,50053.0
2018-08-09 15:40:00,53.15,53.2,53.11,53.12,34492.0,38.9953,39.032,38.966,38.9733,34492.0
2018-08-09 15:50:00,53.13,53.18,53.09,53.16,82341.0,38.9806,39.0173,38.9513,39.0026,82341.0
2018-08-10 09:30:00,52.96,52.96,52.53,52.54,54940.0,38.8559,38.8559,38.5404,38.5478,54940.0
2018-08-10 09:40:00,52.54,52.57,52.42,52.55,37982.0,38.5478,38.5698,38.4597,38.5551,37982.0
2018-08-10 09:50:00,52.55,52.64,52.35,52.39,40472.0,38.5551,38.6211,38.4084,38.4377,40472.0
2018-08-10 10:00:00,52.39,52.47,52.38,52.45,21386.0,38.4377,38.4964,38.4304,38.4817,21386.0
2018-08-10 10:10:00,52.46,52.49,52.38,52.45,40259.0,38.4891,38.5111,38.4304,38.4817,40259.0
2018-08-10 10:20:00,52.45,52.45,52.25,52.28,37634.0,38.4817,38.4817,38.335,38.357,37634.0
2018-08-10 10:30:00,52.28,52.43,52.28,52.37,58092.0,38.357,38.4671,38.357,38.423,58092.0
2018-08-10 10:40:00,52.37,52.38,52.28,52.31,24398.0,38.423,38.4304,38.357,38.379,24398.0
2018-08-10 10:50:00,52.3,52.48,52.28,52.45,23084.0,38.3717,38.5037,38.357,38.4817,23084.0
2018-08-10 11:00:00,52.45,52.46,52.35,52.36,34308.0,38.4817,38.4891,38.4084,38.4157,34308.0
2018-08-10 11:10:00,52.36,52.43,52.35,52.42,10714.0,38.4157,38.4671,38.4084,38.4597,10714.0
2018-08-10 11:20:00,52.44,52.45,52.39,52.39,64996.0,38.4744,38.4817,38.4377,38.4377,64996.0
2018-08-10 11:30:00,52.4,52.42,52.34,52.36,12565.0,38.445,38.4597,38.401,38.4157,12565.0
2018-08-10 11:40:00,52.35,52.36,52.31,52.36,11323.0,38.4084,38.4157,38.379,38.4157,11323.0
2018-08-10 11:50:00,52.35,52.4,52.31,52.31,16428.0,38.4084,38.445,38.379,38.379,16428.0
2018-08-10 12:00:00,52.3,52.3,52.24,52.27,17032.0,38.3717,38.3717,38.3277,38.3497,17032.0
2018-08-10 12:10:00,52.27,52.32,52.24,52.3,12142.0,38.3497,38.3864,38.3277,38.3717,12142.0
2018-08-10 12:20:00,52.31,52.32,52.21,52.26,13537.0,38.379,38.3864,38.3056,38.3423,13537.0
2018-08-10 12:30:00,52.27,52.29,52.23,52.27,12824.0,38.3497,38.3643,38.3203,38.3497,12824.0
2018-08-10 12:40:00,52.28,52.28,52.21,52.23,7676.0,38.357,38.357,38.3056,38.3203,7676.0
2018-08-10 12:50:00,52.21,52.22,52.17,52.21,27630.0,38.3056,38.313,38.2763,38.3056,27630.0
2018-08-10 13:00:00,52.22,52.27,52.2,52.26,12615.0,38.313,38.3497,38.2983,38.3423,12615.0
2018-08-10 13:10:00,52.26,52.32,52.24,52.24,9608.0,38.3423,38.3864,38.3277,38.3277,9608.0
2018-08-10 13:20:00,52.25,52.32,52.25,52.3,11625.0,38.335,38.3864,38.335,38.3717,11625.0
2018-08-10 13:30:00,52.31,52.31,52.2,52.22,21175.0,38.379,38.379,38.2983,38.313,21175.0
2018-08-10 13:40:00,52.22,52.24,52.09,52.14,54435.0,38.313,38.3277,38.2176,38.2543,54435.0
2018-08-10 13:50:00,52.14,52.15,52.07,52.1,19411.0,38.2543,38.2616,38.2029,38.2249,19411.0
2018-08-10 14:00:00,52.11,52.13,52.06,52.06,28047.0,38.2323,38.247,38.1956,38.1956,28047.0
2018-08-10 14:10:00,52.07,52.15,52.07,52.11,15154.0,38.2029,38.2616,38.2029,38.2323,15154.0
2018-08-10 14:20:00,52.11,52.11,52.0,52.04,84521.0,38.2323,38.2323,38.1516,38.1809,84521.0
2018-08-10 14:30:00,52.05,52.08,52.0,52.01,23370.0,38.1883,38.2103,38.1516,38.1589,23370.0
2018-08-10 14:40:00,52.01,52.15,52.0,52.07,126453.0,38.1589,38.2616,38.1516,38.2029,126453.0
2018-08-10 14:50:00,52.07,52.08,52.01,52.02,10332.0,38.2029,38.2103,38.1589,38.1662,10332.0
2018-08-10 15:00:00,52.02,52.05,52.0,52.02,22395.0,38.1662,38.1883,38.1516,38.1662,22395.0
2018-08-10 15:10:00,52.03,52.07,52.0,52.03,67762.0,38.1736,38.2029,38.1516,38.1736,67762.0
2018-08-10 15:20:00,52.03,52.1,51.94,52.07,217090.0,38.1736,38.2249,38.1076,38.2029,217090.0
2018-08-10 15:30:00,52.07,52.14,52.0,52.09,39265.0,38.2029,38.2543,38.1516,38.2176,39265.0
2018-08-10 15:40:00,52.08,52.11,52.01,52.11,80266.0,38.2103,38.2323,38.1589,38.2323,80266.0
2018-08-10 15:50:00,52.1,52.15,52.09,52.1,139330.0,38.2249,38.2616,38.2176,38.2249,139330.0
2018-08-13 09:30:00,52.21,52.3,51.87,51.87,53071.0,38.3056,38.3717,38.0562,38.0562,53071.0
2018-08-13 09:40:00,51.88,52.09,51.82,52.04,49654.0,38.0635,38.2176,38.0195,38.1809,49654.0
2018-08-13 09:50:00,52.02,52.09,51.95,52.0,77533.0,38.1662,38.2176,38.1149,38.1516,77533.0
2018-08-13 10:00:00,52.0,52.18,51.94,52.11,46088.0,38.1516,38.2836,38.1076,38.2323,46088.0
2018-08-13 10:10:00,52.11,52.13,51.98,52.04,61770.0,38.2323,38.247,38.1369,38.1809,61770.0
2018-08-13 10:20:00,52.04,52.08,51.95,51.97,103519.0,38.1809,38.2103,38.1149,38.1296,103519.0
2018-08-13 10:30:00,51.97,52.06,51.97,52.01,37841.0,38.1296,38.1956,38.1296,38.1589,37841.0
2018-08-13 10:40:00,52.01,52.07,51.98,52.0,64554.0,38.1589,38.2029,38.1369,38.1516,64554.0
2018-08-13 10:50:00,52.01,52.02,51.83,51.85,150914.0,38.1589,38.1662,38.0268,38.0415,150914.0
2018-08-13 11:00:00,51.86,51.9,51.78,51.78,27390.0,38.0489,38.0782,37.9902,37.9902,27390.0
2018-08-13 11:10:00,51.78,51.82,51.75,51.77,25655.0,37.9902,38.0195,37.9682,37.9828,25655.0
2018-08-13 11:20:00,51.77,51.8,51.7,51.74,45054.0,37.9828,38.0048,37.9315,37.9608,45054.0
2018-08-13 11:30:00,51.73,51.85,51.63,51.69,80298.0,37.9535,38.0415,37.8801,37.9241,80298.0
2018-08-13 11:40:00,51.69,51.7,51.52,51.58,135785.0,37.9241,37.9315,37.7994,37.8434,135785.0
2018-08-13 11:50:00,51.58,51.68,51.51,51.51,49555.0,37.8434,37.9168,37.7921,37.7921,49555.0
2018-08-13 12:00:00,51.51,51.56,51.49,51.53,43312.0,37.7921,37.8288,37.7774,37.8067,43312.0
2018-08-13 12:10:00,51.54,51.59,51.51,51.52,25310.0,37.8141,37.8508,37.7921,37.7994,25310.0
2018-08-13 12:20:00,51.52,51.57,51.42,51.43,35518.0,37.7994,37.8361,37.726,37.7334,35518.0
2018-08-13 12:30:00,51.44,51.44,51.31,51.42,49405.0,37.7407,37.7407,37.6453,37.726,49405.0
2018-08-13 12:40:00,51.42,51.43,51.33,51.34,22659.0,37.726,37.7334,37.66,37.6673,22659.0
2018-08-13 12:50:00,51.33,51.37,51.28,51.31,33002.0,37.66,37.6894,37.6233,37.6453,33002.0
2018-08-13 13:00:00,51.31,51.33,51.23,51.31,26974.0,37.6453,37.66,37.5866,37.6453,26974.0
2018-08-13 13:10:00,51.31,51.46,51.3,51.44,38633.0,37.6453,37.7554,37.638,37.7407,38633.0
2018-08-13 13:20:00,51.45,51.51,51.43,51.47,52066.0,37.748,37.7921,37.7334,37.7627,52066.0
2018-08-13 13:30:00,51.48,51.53,51.42,51.43,18089.0,37.7701,37.8067,37.726,37.7334,18089.0
2018-08-13 13:40:00,51.43,51.44,51.38,51.39,15684.0,37.7334,37.7407,37.6967,37.704,15684.0
2018-08-13 13:50:00,51.38,51.44,51.35,51.36,16353.0,37.6967,37.7407,37.6747,37.682,16353.0
2018-08-13 14:00:00,51.36,51.56,51.35,51.48,25913.0,37.682,37.8288,37.6747,37.7701,25913.0
2018-08-13 14:10:00,51.49,51.57,51.49,51.55,21609.0,37.7774,37.8361,37.7774,37.8214,21609.0
2018-08-13 14:20:00,51.56,51.68,51.56,51.62,34933.0,37.8288,37.9168,37.8288,37.8728,34933.0
2018-08-13 14:30:00,51.63,51.65,51.53,51.56,23562.0,37.8801,37.8948,37.8067,37.8288,23562.0
2018-08-13 14:40:00,51.55,51.58,51.53,51.56,19616.0,37.8214,37.8434,37.8067,37.8288,19616.0
2018-08-13 14:50:00,51.57,51.58,51.49,51.49,35703.0,37.8361,37.8434,37.7774,37.7774,35703.0
2018-08-13 15:00:00,51.48,51.54,51.45,51.51,26220.0,37.7701,37.8141,37.748,37.7921,26220.0
2018-08-13 15:10:00,51.51,51.59,51.51,51.55,30880.0,37.7921,37.8508,37.7921,37.8214,30880.0
2018-08-13 15:20:00,51.55,51.58,51.53,51.54,26822.0,37.8214,37.8434,37.8067,37.8141,26822.0
2018-08-13 15:30:00,51.53,51.62,51.52,51.61,46159.0,37.8067,37.8728,37.7994,37.8654,46159.0
2018-08-13 15:40:00,51.61,51.62,51.54,51.55,78365.0,37.8654,37.8728,37.8141,37.8214,78365.0
2018-08-13 15:50:00,51.54,51.62,51.52,51.6,134116.0,37.8141,37.8728,37.7994,37.8581,134116.0
2018-08-14 09:30:00,51.3,51.8,51.3,51.67,94077.0,37.983,38.3532,37.983,38.2569,94077.0
2018-08-14 09:40:00,51.67,51.82,51.63,51.74,60430.0,38.2569,38.368,38.2273,38.3088,60430.0
2018-08-14 09:50:00,51.75,51.84,51.66,51.76,28812.0,38.3162,38.3828,38.2495,38.3236,28812.0
2018-08-14 10:00:00,51.77,51.77,51.54,51.56,31376.0,38.331,38.331,38.1607,38.1755,31376.0
2018-08-14 10:10:00,51.55,51.74,51.55,51.71,26040.0,38.1681,38.3088,38.1681,38.2866,26040.0
2018-08-14 10:20:00,51.71,51.81,51.7,51.8,13430.0,38.2866,38.3606,38.2792,38.3532,13430.0
2018-08-14 10:30:00,51.8,51.84,51.72,51.82,21896.0,38.3532,38.3828,38.294,38.368,21896.0
2018-08-14 10:40:00,51.82,51.94,51.81,51.92,17734.0,38.368,38.4569,38.3606,38.4421,17734.0
2018-08-14 10:50:00,51.93,51.98,51.87,51.88,27493.0,38.4495,38.4865,38.405,38.4124,27493.0
2018-08-14 11:00:00,51.89,51.89,51.82,51.89,21527.0,38.4198,38.4198,38.368,38.4198,21527.0
2018-08-14 11:10:00,51.9,51.91,51.78,51.79,18314.0,38.4272,38.4346,38.3384,38.3458,18314.0
2018-08-14 11:20:00,51.8,51.91,51.79,51.9,16440.0,38.3532,38.4346,38.3458,38.4272,16440.0
2018-08-14 11:30:00,51.93,51.94,51.85,51.9,15433.0,38.4495,38.4569,38.3902,38.4272,15433.0
2018-08-14 11:40:00,51.89,51.93,51.88,51.9,17190.0,38.4198,38.4495,38.4124,38.4272,17190.0
2018-08-14 11:50:00,51.9,51.96,51.9,51.91,22936.0,38.4272,38.4717,38.4272,38.4346,22936.0
2018-08-14 12:00:00,51.91,51.93,51.88,51.91,32452.0,38.4346,38.4495,38.4124,38.4346,32452.0
2018-08-14 12:10:00,51.91,51.92,51.84,51.85,9274.0,38.4346,38.4421,38.3828,38.3902,9274.0
2018-08-14 12:20:00,51.84,51.9,51.82,51.89,25053.0,38.3828,38.4272,38.368,38.4198,25053.0
2018-08-14 12:30:00,51.89,51.94,51.88,51.94,11946.0,38.4198,38.4569,38.4124,38.4569,11946.0
2018-08-14 12:40:00,51.93,51.94,51.86,51.86,12381.0,38.4495,38.4569,38.3976,38.3976,12381.0
2018-08-14 12:50:00,51.86,51.89,51.8,51.8,40345.0,38.3976,38.4198,38.3532,38.3532,40345.0
2018-08-14 13:00:00,51.81,51.88,51.8,51.84,13699.0,38.3606,38.4124,38.3532,38.3828,13699.0
2018-08-14 13:10:00,51.85,51.86,51.83,51.85,12640.0,38.3902,38.3976,38.3754,38.3902,12640.0
2018-08-14 13:20:00,51.85,51.88,51.8,51.86,12033.0,38.3902,38.4124,38.3532,38.3976,12033.0
2018-08-14 13:30:00,51.86,51.88,51.8,51.8,16140.0,38.3976,38.4124,38.3532,38.3532,16140.0
2018-08-14 13:40:00,51.82,51.83,51.79,51.83,8082.0,38.368,38.3754,38.3458,38.3754,8082.0
2018-08-14 13:50:00,51.82,51.92,51.8,51.92,18450.0,38.368,38.4421,38.3532,38.4421,18450.0
2018-08-14 14:00:00,51.92,51.96,51.89,51.95,12884.0,38.4421,38.4717,38.4198,38.4643,12884.0
2018-08-14 14:10:00,51.97,52.02,51.95,51.95,28236.0,38.4791,38.5161,38.4643,38.4643,28236.0
2018-08-14 14:20:00,51.96,51.99,51.91,51.93,22294.0,38.4717,38.4939,38.4346,38.4495,22294.0
2018-08-14 14:30:00,51.95,51.95,51.92,51.92,14389.0,38.4643,38.4643,38.4421,38.4421,14389.0
2018-08-14 14:40:00,51.93,51.95,51.87,51.88,15671.0,38.4495,38.4643,38.405,38.4124,15671.0
2018-08-14 14:50:00,51.88,51.89,51.86,51.87,13870.0,38.4124,38.4198,38.3976,38.405,13870.0
2018-08-14 15:00:00,51.88,51.91,51.86,51.89,13756.0,38.4124,38.4346,38.3976,38.4198,13756.0
2018-08-14 15:10:00,51.89,51.92,51.88,51.91,9752.0,38.4198,38.4421,38.4124,38.4346,9752.0
2018-08-14 15:20:00,51.91,51.94,51.86,51.9,21407.0,38.4346,38.4569,38.3976,38.4272,21407.0
2018-08-14 15:30:00,51.9,51.94,51.89,51.94,27062.0,38.4272,38.4569,38.4198,38.4569,27062.0
2018-08-14 15:40:00,51.93,51.93,51.81,51.85,46636.0,38.4495,38.4495,38.3606,38.3902,46636.0
2018-08-14 15:50:00,51.85,51.87,51.8,51.83,93049.0,38.3902,38.405,38.3532,38.3754,93049.0
2018-08-15 09:30:00,51.4,51.53,51.1,51.12,93629.0,38.057,38.1533,37.8349,37.8497,93629.0
2018-08-15 09:40:00,51.13,51.13,50.37,50.65,133902.0,37.8571,37.8571,37.2944,37.5017,133902.0
2018-08-15 09:50:00,50.63,50.63,50.35,50.4,50393.0,37.4869,37.4869,37.2796,37.3166,50393.0
2018-08-15 10:00:00,50.38,50.59,50.28,50.44,64181.0,37.3018,37.4573,37.2278,37.3462,64181.0
2018-08-15 10:10:00,50.45,50.56,50.31,50.37,89230.0,37.3536,37.4351,37.25,37.2944,89230.0
2018-08-15 10:20:00,50.38,50.5,50.3,50.33,40904.0,37.3018,37.3907,37.2426,37.2648,40904.0
2018-08-15 10:30:00,50.33,50.34,50.16,50.2,79958.0,37.2648,37.2722,37.1389,37.1685,79958.0
2018-08-15 10:40:00,50.21,50.23,50.11,50.12,87511.0,37.176,37.1908,37.1019,37.1093,87511.0
2018-08-15 10:50:00,50.1,50.19,50.03,50.15,64375.0,37.0945,37.1611,37.0427,37.1315,64375.0
2018-08-15 11:00:00,50.15,50.36,50.06,50.34,52094.0,37.1315,37.287,37.0649,37.2722,52094.0
2018-08-15 11:10:00,50.35,50.45,50.22,50.45,83795.0,37.2796,37.3536,37.1834,37.3536,83795.0
2018-08-15 11:20:00,50.48,50.48,50.35,50.39,48622.0,37.3759,37.3759,37.2796,37.3092,48622.0
2018-08-15 11:30:00,50.4,50.46,50.36,50.4,68332.0,37.3166,37.3611,37.287,37.3166,68332.0
2018-08-15 11:40:00,50.41,50.44,50.34,50.44,29044.0,37.324,37.3462,37.2722,37.3462,29044.0
2018-08-15 11:50:00,50.44,50.45,50.35,50.38,28348.0,37.3462,37.3536,37.2796,37.3018,28348.0
2018-08-15 12:00:00,50.38,50.47,50.36,50.42,31190.0,37.3018,37.3685,37.287,37.3314,31190.0
2018-08-15 12:10:00,50.41,50.43,50.35,50.43,31315.0,37.324,37.3388,37.2796,37.3388,31315.0
2018-08-15 12:20:00,50.43,50.55,50.42,50.53,70509.0,37.3388,37.4277,37.3314,37.4129,70509.0
2018-08-15 12:30:00,50.54,50.65,50.53,50.64,83004.0,37.4203,37.5017,37.4129,37.4943,83004.0
2018-08-15 12:40:00,50.65,50.65,50.59,50.65,49827.0,37.5017,37.5017,37.4573,37.5017,49827.0
2018-08-15 12:50:00,50.65,50.68,50.64,50.66,44063.0,37.5017,37.5239,37.4943,37.5091,44063.0
2018-08-15 13:00:00,50.66,50.71,50.62,50.67,29727.0,37.5091,37.5462,37.4795,37.5165,29727.0
2018-08-15 13:10:00,50.68,50.69,50.6,50.66,30138.0,37.5239,37.5313,37.4647,37.5091,30138.0
2018-08-15 13:20:00,50.67,50.74,50.66,50.73,40474.0,37.5165,37.5684,37.5091,37.561,40474.0
2018-08-15 13:30:00,50.73,50.74,50.65,50.71,21865.0,37.561,37.5684,37.5017,37.5462,21865.0
2018-08-15 13:40:00,50.72,50.74,50.61,50.61,20838.0,37.5536,37.5684,37.4721,37.4721,20838.0
2018-08-15 13:50:00,50.62,50.69,50.57,50.67,24902.0,37.4795,37.5313,37.4425,37.5165,24902.0
2018-08-15 14:00:00,50.66,50.71,50.63,50.66,32972.0,37.5091,37.5462,37.4869,37.5091,32972.0
2018-08-15 14:10:00,50.66,50.7,50.63,50.7,21754.0,37.5091,37.5388,37.4869,37.5388,21754.0
2018-08-15 14:20:00,50.69,50.73,50.64,50.67,42895.0,37.5313,37.561,37.4943,37.5165,42895.0
2018-08-15 14:30:00,50.69,50.81,50.68,50.8,30636.0,37.5313,37.6202,37.5239,37.6128,30636.0
2018-08-15 14:40:00,50.82,50.85,50.74,50.78,41956.0,37.6276,37.6498,37.5684,37.598,41956.0
2018-08-15 14:50:00,50.78,50.94,50.78,50.94,21253.0,37.598,37.7164,37.598,37.7164,21253.0
2018-08-15 15:00:00,50.95,50.98,50.93,50.96,34805.0,37.7239,37.7461,37.709,37.7313,34805.0
2018-08-15 15:10:00,50.97,50.97,50.92,50.97,31347.0,37.7387,37.7387,37.7016,37.7387,31347.0
2018-08-15 15:20:00,50.96,51.02,50.9,51.0,62736.0,37.7313,37.7757,37.6868,37.7609,62736.0
2018-08-15 15:30:00,51.0,51.11,50.98,51.07,66613.0,37.7609,37.8423,37.7461,37.8127,66613.0
2018-08-15 15:40:00,51.07,51.08,50.99,51.04,91152.0,37.8127,37.8201,37.7535,37.7905,91152.0
2018-08-15 15:50:00,51.03,51.04,50.99,51.01,199359.0,37.7831,37.7905,37.7535,37.7683,199359.0
2018-08-16 09:30:00,51.31,51.64,51.27,51.46,80998.0,37.9904,38.2347,37.9608,38.1015,80998.0
2018-08-16 09:40:00,51.46,51.48,51.22,51.23,43653.0,38.1015,38.1163,37.9238,37.9312,43653.0
2018-08-16 09:50:00,51.24,51.5,51.23,51.29,37429.0,37.9386,38.1311,37.9312,37.9756,37429.0
2018-08-16 10:00:00,51.29,51.43,51.26,51.43,32860.0,37.9756,38.0793,37.9534,38.0793,32860.0
2018-08-16 10:10:00,51.44,51.46,51.32,51.33,36551.0,38.0867,38.1015,37.9978,38.0052,36551.0
2018-08-16 10:20:00,51.34,51.54,51.28,51.51,51002.0,38.0126,38.1607,37.9682,38.1385,51002.0
2018-08-16 10:30:00,51.51,51.58,51.44,51.55,36630.0,38.1385,38.1903,38.0867,38.1681,36630.0
2018-08-16 10:40:00,51.55,51.66,51.54,51.65,40261.0,38.1681,38.2495,38.1607,38.2421,40261.0
2018-08-16 10:50:00,51.65,51.68,51.61,51.66,42547.0,38.2421,38.2644,38.2125,38.2495,42547.0
2018-08-16 11:00:00,51.67,51.68,51.56,51.63,38121.0,38.2569,38.2644,38.1755,38.2273,38121.0
2018-08-16 11:10:00,51.64,51.73,51.64,51.72,31388.0,38.2347,38.3014,38.2347,38.294,31388.0
2018-08-16 11:20:00,51.73,51.82,51.73,51.78,36176.0,38.3014,38.368,38.3014,38.3384,36176.0
2018-08-16 11:30:00,51.78,51.79,51.71,51.72,31099.0,38.3384,38.3458,38.2866,38.294,31099.0
2018-08-16 11:40:00,51.71,51.72,51.66,51.67,37408.0,38.2866,38.294,38.2495,38.2569,37408.0
2018-08-16 11:50:00,51.69,51.75,51.67,51.75,23433.0,38.2718,38.3162,38.2569,38.3162,23433.0
2018-08-16 12:00:00,51.75,51.8,51.7,51.8,26159.0,38.3162,38.3532,38.2792,38.3532,26159.0
2018-08-16 12:10:00,51.81,51.86,51.81,51.85,28494.0,38.3606,38.3976,38.3606,38.3902,28494.0
2018-08-16 12:20:00,51.84,51.85,51.77,51.79,22259.0,38.3828,38.3902,38.331,38.3458,22259.0
2018-08-16 12:30:00,51.78,51.81,51.74,51.78,32148.0,38.3384,38.3606,38.3088,38.3384,32148.0
2018-08-16 12:40:00,51.77,51.8,51.72,51.78,23187.0,38.331,38.3532,38.294,38.3384,23187.0
2018-08-16 12:50:00,51.77,51.85,51.77,51.83,17334.0,38.331,38.3902,38.331,38.3754,17334.0
2018-08-16 13:00:00,51.85,51.86,51.76,51.78,39928.0,38.3902,38.3976,38.3236,38.3384,39928.0
2018-08-16 13:10:00,51.78,51.81,51.75,51.79,25713.0,38.3384,38.3606,38.3162,38.3458,25713.0
2018-08-16 13:20:00,51.78,51.84,51.77,51.82,27990.0,38.3384,38.3828,38.331,38.368,27990.0
2018-08-16 13:30:00,51.82,51.84,51.76,51.83,22386.0,38.368,38.3828,38.3236,38.3754,22386.0
2018-08-16 13:40:00,51.84,51.88,51.78,51.78,21033.0,38.3828,38.4124,38.3384,38.3384,21033.0
2018-08-16 13:50:00,51.79,51.88,51.79,51.86,29058.0,38.3458,38.4124,38.3458,38.3976,29058.0
2018-08-16 14:00:00,51.86,51.86,51.79,51.82,20966.0,38.3976,38.3976,38.3458,38.368,20966.0
2018-08-16 14:10:00,51.83,51.85,51.77,51.83,27100.0,38.3754,38.3902,38.331,38.3754,27100.0
2018-08-16 14:20:00,51.82,51.82,51.75,51.76,41895.0,38.368,38.368,38.3162,38.3236,41895.0
2018-08-16 14:30:00,51.76,51.78,51.66,51.73,39325.0,38.3236,38.3384,38.2495,38.3014,39325.0
2018-08-16 14:40:00,51.74,51.76,51.71,51.74,13610.0,38.3088,38.3236,38.2866,38.3088,13610.0
2018-08-16 14:50:00,51.75,51.76,51.72,51.75,16253.0,38.3162,38.3236,38.294,38.3162,16253.0
2018-08-16 15:00:00,51.75,51.76,51.72,51.72,19330.0,38.3162,38.3236,38.294,38.294,19330.0
2018-08-16 15:10:00,51.71,51.76,51.7,51.72,22669.0,38.2866,38.3236,38.2792,38.294,22669.0
2018-08-16 15:20:00,51.71,51.73,51.68,51.69,30192.0,38.2866,38.3014,38.2644,38.2718,30192.0
2018-08-16 15:30:00,51.69,51.7,51.57,51.64,71288.0,38.2718,38.2792,38.1829,38.2347,71288.0
2018-08-16 15:40:00,51.63,51.63,51.54,51.54,47822.0,38.2273,38.2273,38.1607,38.1607,47822.0
2018-08-16 15:50:00,51.54,51.64,51.52,51.62,117960.0,38.1607,38.2347,38.1459,38.2199,117960.0
2018-08-17 09:30:00,51.46,51.64,51.31,51.57,97397.0,38.1015,38.2347,37.9904,38.1829,97397.0
2018-08-17 09:40:00,51.57,51.68,51.48,51.53,60263.0,38.1829,38.2644,38.1163,38.1533,60263.0
2018-08-17 09:50:00,51.53,51.68,51.47,51.67,46905.0,38.1533,38.2644,38.1089,38.2569,46905.0
2018-08-17 10:00:00,51.67,51.69,51.57,51.6,37512.0,38.2569,38.2718,38.1829,38.2051,37512.0
2018-08-17 10:10:00,51.63,51.68,51.55,51.61,29633.0,38.2273,38.2644,38.1681,38.2125,29633.0
2018-08-17 10:20:00,51.61,51.61,51.51,51.53,80097.0,38.2125,38.2125,38.1385,38.1533,80097.0
2018-08-17 10:30:00,51.54,51.7,51.54,51.65,27413.0,38.1607,38.2792,38.1607,38.2421,27413.0
2018-08-17 10:40:00,51.67,51.71,51.62,51.64,29626.0,38.2569,38.2866,38.2199,38.2347,29626.0
2018-08-17 10:50:00,51.63,51.78,51.61,51.71,40722.0,38.2273,38.3384,38.2125,38.2866,40722.0
2018-08-17 11:00:00,51.73,51.81,51.7,51.71,31926.0,38.3014,38.3606,38.2792,38.2866,31926.0
2018-08-17 11:10:00,51.72,51.81,51.71,51.79,29072.0,38.294,38.3606,38.2866,38.3458,29072.0
2018-08-17 11:20:00,51.79,51.83,51.75,51.82,26441.0,38.3458,38.3754,38.3162,38.368,26441.0
2018-08-17 11:30:00,51.82,51.87,51.78,51.82,36830.0,38.368,38.405,38.3384,38.368,36830.0
2018-08-17 11:40:00,51.82,51.91,51.81,51.91,33697.0,38.368,38.4346,38.3606,38.4346,33697.0
2018-08-17 11:50:00,51.9,51.91,51.84,51.85,21659.0,38.4272,38.4346,38.3828,38.3902,21659.0
2018-08-17 12:00:00,51.85,51.87,51.81,51.86,21859.0,38.3902,38.405,38.3606,38.3976,21859.0
2018-08-17 12:10:00,51.86,51.87,51.8,51.84,21288.0,38.3976,38.405,38.3532,38.3828,21288.0
2018-08-17 12:20:00,51.84,51.84,51.78,51.8,25132.0,38.3828,38.3828,38.3384,38.3532,25132.0
2018-08-17 12:30:00,51.8,51.81,51.72,51.75,25327.0,38.3532,38.3606,38.294,38.3162,25327.0
2018-08-17 12:40:00,51.75,51.78,51.74,51.77,18980.0,38.3162,38.3384,38.3088,38.331,18980.0
2018-08-17 12:50:00,51.77,51.81,51.77,51.79,18392.0,38.331,38.3606,38.331,38.3458,18392.0
2018-08-17 13:00:00,51.78,51.8,51.74,51.75,22152.0,38.3384,38.3532,38.3088,38.3162,22152.0
2018-08-17 13:10:00,51.76,51.78,51.74,51.76,18344.0,38.3236,38.3384,38.3088,38.3236,18344.0
2018-08-17 13:20:00,51.76,51.78,51.68,51.69,25787.0,38.3236,38.3384,38.2644,38.2718,25787.0
2018-08-17 13:30:00,51.69,51.75,51.68,51.7,33207.0,38.2718,38.3162,38.2644,38.2792,33207.0
2018-08-17 13:40:00,51.7,51.81,51.69,51.79,29456.0,38.2792,38.3606,38.2718,38.3458,29456.0
2018-08-17 13:50:00,51.79,51.82,51.77,51.81,17156.0,38.3458,38.368,38.331,38.3606,17156.0
2018-08-17 14:00:00,51.8,51.94,51.77,51.87,29356.0,38.3532,38.4569,38.331,38.405,29356.0
2018-08-17 14:10:00,51.86,51.92,51.83,51.87,29037.0,38.3976,38.4421,38.3754,38.405,29037.0
2018-08-17 14:20:00,51.87,52.03,51.85,52.01,47161.0,38.405,38.5235,38.3902,38.5087,47161.0
2018-08-17 14:30:00,52.01,52.02,51.94,52.01,39756.0,38.5087,38.5161,38.4569,38.5087,39756.0
2018-08-17 14:40:00,52.0,52.04,51.98,51.98,26489.0,38.5013,38.5309,38.4865,38.4865,26489.0
2018-08-17 14:50:00,51.98,52.08,51.98,52.05,21296.0,38.4865,38.5605,38.4865,38.5383,21296.0
2018-08-17 15:00:00,52.05,52.07,51.97,51.99,24057.0,38.5383,38.5531,38.4791,38.4939,24057.0
2018-08-17 15:10:00,52.0,52.02,51.96,52.0,33366.0,38.5013,38.5161,38.4717,38.5013,33366.0
2018-08-17 15:20:00,52.0,52.02,51.98,52.0,22849.0,38.5013,38.5161,38.4865,38.5013,22849.0
2018-08-17 15:30:00,52.0,52.02,51.94,52.0,42279.0,38.5013,38.5161,38.4569,38.5013,42279.0
2018-08-17 15:40:00,52.0,52.02,51.95,51.96,50290.0,38.5013,38.5161,38.4643,38.4717,50290.0
2018-08-17 15:50:00,51.95,52.02,51.94,51.98,144829.0,38.4643,38.5161,38.4569,38.4865,144829.0
2018-08-20 09:30:00,52.1,52.11,51.93,52.08,63623.0,38.5753,38.5827,38.4495,38.5605,63623.0
2018-08-20 09:40:00,52.08,52.11,52.01,52.05,103117.0,38.5605,38.5827,38.5087,38.5383,103117.0
2018-08-20 09:50:00,52.05,52.14,52.0,52.09,190460.0,38.5383,38.6049,38.5013,38.5679,190460.0
2018-08-20 10:00:00,52.09,52.23,52.07,52.1,237064.0,38.5679,38.6716,38.5531,38.5753,237064.0
2018-08-20 10:10:00,52.09,52.1,51.92,51.96,50511.0,38.5679,38.5753,38.4421,38.4717,50511.0
2018-08-20 10:20:00,51.96,52.06,51.93,51.99,47578.0,38.4717,38.5457,38.4495,38.4939,47578.0
2018-08-20 10:30:00,52.0,52.07,51.95,51.96,40552.0,38.5013,38.5531,38.4643,38.4717,40552.0
2018-08-20 10:40:00,51.95,51.97,51.89,51.9,39708.0,38.4643,38.4791,38.4198,38.4272,39708.0
2018-08-20 10:50:00,51.9,51.92,51.8,51.83,59446.0,38.4272,38.4421,38.3532,38.3754,59446.0
2018-08-20 11:00:00,51.82,51.88,51.76,51.8,67574.0,38.368,38.4124,38.3236,38.3532,67574.0
2018-08-20 11:10:00,51.81,51.88,51.79,51.81,42515.0,38.3606,38.4124,38.3458,38.3606,42515.0
2018-08-20 11:20:00,51.8,51.82,51.77,51.8,25767.0,38.3532,38.368,38.331,38.3532,25767.0
2018-08-20 11:30:00,51.79,51.88,51.79,51.88,24714.0,38.3458,38.4124,38.3458,38.4124,24714.0
2018-08-20 11:40:00,51.88,51.9,51.83,51.84,24618.0,38.4124,38.4272,38.3754,38.3828,24618.0
2018-08-20 11:50:00,51.85,51.91,51.85,51.88,33495.0,38.3902,38.4346,38.3902,38.4124,33495.0
2018-08-20 12:00:00,51.87,51.94,51.86,51.91,30546.0,38.405,38.4569,38.3976,38.4346,30546.0
2018-08-20 12:10:00,51.91,51.95,51.89,51.95,34580.0,38.4346,38.4643,38.4198,38.4643,34580.0
2018-08-20 12:20:00,51.95,51.97,51.92,51.94,17973.0,38.4643,38.4791,38.4421,38.4569,17973.0
2018-08-20 12:30:00,51.94,52.0,51.94,51.97,25995.0,38.4569,38.5013,38.4569,38.4791,25995.0
2018-08-20 12:40:00,51.98,52.0,51.96,51.98,26490.0,38.4865,38.5013,38.4717,38.4865,26490.0
2018-08-20 12:50:00,51.98,52.01,51.97,52.0,12187.0,38.4865,38.5087,38.4791,38.5013,12187.0
2018-08-20 13:00:00,52.0,52.02,51.98,52.0,14801.0,38.5013,38.5161,38.4865,38.5013,14801.0
2018-08-20 13:10:00,52.01,52.02,51.99,52.02,15960.0,38.5087,38.5161,38.4939,38.5161,15960.0
2018-08-20 13:20:00,52.0,52.03,51.99,52.0,19690.0,38.5013,38.5235,38.4939,38.5013,19690.0
2018-08-20 13:30:00,52.01,52.01,51.97,51.98,12229.0,38.5087,38.5087,38.4791,38.4865,12229.0
2018-08-20 13:40:00,51.99,52.03,51.98,52.02,10801.0,38.4939,38.5235,38.4865,38.5161,10801.0
2018-08-20 13:50:00,52.03,52.03,51.99,52.0,18695.0,38.5235,38.5235,38.4939,38.5013,18695.0
2018-08-20 14:00:00,51.99,52.02,51.96,51.98,15048.0,38.4939,38.5161,38.4717,38.4865,15048.0
2018-08-20 14:10:00,51.98,52.03,51.98,52.02,31628.0,38.4865,38.5235,38.4865,38.5161,31628.0
2018-08-20 14:20:00,52.02,52.04,51.99,52.01,24878.0,38.5161,38.5309,38.4939,38.5087,24878.0
2018-08-20 14:30:00,52.0,52.0,51.96,51.97,22307.0,38.5013,38.5013,38.4717,38.4791,22307.0
2018-08-20 14:40:00,51.96,51.99,51.95,51.96,21944.0,38.4717,38.4939,38.4643,38.4717,21944.0
2018-08-20 14:50:00,51.97,51.97,51.94,51.94,25502.0,38.4791,38.4791,38.4569,38.4569,25502.0
2018-08-20 15:00:00,51.94,51.99,51.94,51.95,16132.0,38.4569,38.4939,38.4569,38.4643,16132.0
2018-08-20 15:10:00,51.96,51.98,51.94,51.97,27184.0,38.4717,38.4865,38.4569,38.4791,27184.0
2018-08-20 15:20:00,51.98,51.98,51.95,51.97,15952.0,38.4865,38.4865,38.4643,38.4791,15952.0
2018-08-20 15:30:00,51.97,51.97,51.94,51.97,68391.0,38.4791,38.4791,38.4569,38.4791,68391.0
2018-08-20 15:40:00,51.96,52.06,51.95,52.03,61508.0,38.4717,38.5457,38.4643,38.5235,61508.0
2018-08-20 15:50:00,52.02,52.03,51.97,51.99,138497.0,38.5161,38.5235,38.4791,38.4939,138497.0
2018-08-21 09:30:00,51.98,52.09,51.93,52.09,30044.0,38.4865,38.5679,38.4495,38.5679,30044.0
2018-08-21 09:40:00,52.06,52.14,52.01,52.02,38430.0,38.5457,38.6049,38.5087,38.5161,38430.0
2018-08-21 09:50:00,52.02,52.09,51.96,52.05,35053.0,38.5161,38.5679,38.4717,38.5383,35053.0
2018-08-21 10:00:00,52.05,52.13,52.02,52.09,37130.0,38.5383,38.5975,38.5161,38.5679,37130.0
2018-08-21 10:10:00,52.09,52.1,52.05,52.08,24359.0,38.5679,38.5753,38.5383,38.5605,24359.0
2018-08-21 10:20:00,52.08,52.08,51.96,51.98,29004.0,38.5605,38.5605,38.4717,38.4865,29004.0
2018-08-21 10:30:00,51.99,52.03,51.98,52.01,36302.0,38.4939,38.5235,38.4865,38.5087,36302.0
2018-08-21 10:40:00,52.0,52.1,52.0,52.01,43512.0,38.5013,38.5753,38.5013,38.5087,43512.0
2018-08-21 10:50:00,52.02,52.03,51.98,52.0,30275.0,38.5161,38.5235,38.4865,38.5013,30275.0
2018-08-21 11:00:00,52.0,52.04,51.99,52.01,31141.0,38.5013,38.5309,38.4939,38.5087,31141.0
2018-08-21 11:10:00,52.02,52.04,51.97,51.99,33536.0,38.5161,38.5309,38.4791,38.4939,33536.0
2018-08-21 11:20:00,51.99,52.01,51.97,51.99,24108.0,38.4939,38.5087,38.4791,38.4939,24108.0
2018-08-21 11:30:00,52.0,52.14,51.99,52.14,46682.0,38.5013,38.6049,38.4939,38.6049,46682.0
2018-08-21 11:40:00,52.14,52.26,52.13,52.26,40973.0,38.6049,38.6938,38.5975,38.6938,40973.0
2018-08-21 11:50:00,52.25,52.28,52.2,52.28,33717.0,38.6864,38.7086,38.6494,38.7086,33717.0
2018-08-21 12:00:00,52.27,52.29,52.21,52.27,30141.0,38.7012,38.716,38.6568,38.7012,30141.0
2018-08-21 12:10:00,52.28,52.32,52.25,52.3,19930.0,38.7086,38.7382,38.6864,38.7234,19930.0
2018-08-21 12:20:00,52.3,52.35,52.29,52.35,17761.0,38.7234,38.7604,38.716,38.7604,17761.0
2018-08-21 12:30:00,52.35,52.45,52.35,52.45,37241.0,38.7604,38.8345,38.7604,38.8345,37241.0
2018-08-21 12:40:00,52.44,52.48,52.44,52.47,41845.0,38.8271,38.8567,38.8271,38.8493,41845.0
2018-08-21 12:50:00,52.47,52.48,52.43,52.43,32302.0,38.8493,38.8567,38.8197,38.8197,32302.0
2018-08-21 13:00:00,52.43,52.44,52.36,52.4,43755.0,38.8197,38.8271,38.7678,38.7974,43755.0
2018-08-21 13:10:00,52.39,52.39,52.33,52.38,15309.0,38.79,38.79,38.7456,38.7826,15309.0
2018-08-21 13:20:00,52.38,52.41,52.36,52.39,7539.0,38.7826,38.8049,38.7678,38.79,7539.0
2018-08-21 13:30:00,52.4,52.49,52.39,52.47,19314.0,38.7974,38.8641,38.79,38.8493,19314.0
2018-08-21 13:40:00,52.47,52.48,52.41,52.43,22786.0,38.8493,38.8567,38.8049,38.8197,22786.0
2018-08-21 13:50:00,52.43,52.47,52.42,52.46,16936.0,38.8197,38.8493,38.8123,38.8419,16936.0
2018-08-21 14:00:00,52.45,52.47,52.41,52.44,21569.0,38.8345,38.8493,38.8049,38.8271,21569.0
2018-08-21 14:10:00,52.43,52.46,52.43,52.45,20990.0,38.8197,38.8419,38.8197,38.8345,20990.0
2018-08-21 14:20:00,52.45,52.46,52.4,52.41,23314.0,38.8345,38.8419,38.7974,38.8049,23314.0
2018-08-21 14:30:00,52.4,52.4,52.34,52.34,24480.0,38.7974,38.7974,38.753,38.753,24480.0
2018-08-21 14:40:00,52.34,52.38,52.32,52.35,17195.0,38.753,38.7826,38.7382,38.7604,17195.0
2018-08-21 14:50:00,52.36,52.39,52.32,52.38,17074.0,38.7678,38.79,38.7382,38.7826,17074.0
2018-08-21 15:00:00,52.38,52.42,52.34,52.41,32823.0,38.7826,38.8123,38.753,38.8049,32823.0
2018-08-21 15:10:00,52.41,52.48,52.4,52.47,19504.0,38.8049,38.8567,38.7974,38.8493,19504.0
2018-08-21 15:20:00,52.47,52.47,52.42,52.43,33668.0,38.8493,38.8493,38.8123,38.8197,33668.0
2018-08-21 15:30:00,52.42,52.46,52.37,52.46,47781.0,38.8123,38.8419,38.7752,38.8419,47781.0
2018-08-21 15:40:00,52.45,52.46,52.32,52.32,83991.0,38.8345,38.8419,38.7382,38.7382,83991.0
2018-08-21 15:50:00,52.32,52.44,52.31,52.37,146153.0,38.7382,38.8271,38.7308,38.7752,146153.0
2018-08-22 09:30:00,52.25,52.49,52.2,52.34,32236.0,38.6864,38.8641,38.6494,38.753,32236.0
2018-08-22 09:40:00,52.35,52.41,52.19,52.19,13674.0,38.7604,38.8049,38.642,38.642,13674.0
2018-08-22 09:50:00,52.23,52.29,52.1,52.22,31932.0,38.6716,38.716,38.5753,38.6642,31932.0
2018-08-22 10:00:00,52.25,52.28,52.2,52.2,10204.0,38.6864,38.7086,38.6494,38.6494,10204.0
2018-08-22 10:10:00,52.19,52.22,52.08,52.1,31166.0,38.642,38.6642,38.5605,38.5753,31166.0
2018-08-22 10:20:00,52.11,52.13,52.07,52.11,10468.0,38.5827,38.5975,38.5531,38.5827,10468.0
2018-08-22 10:30:00,52.11,52.21,52.07,52.17,14014.0,38.5827,38.6568,38.5531,38.6272,14014.0
2018-08-22 10:40:00,52.16,52.23,52.15,52.2,14241.0,38.6197,38.6716,38.6123,38.6494,14241.0
2018-08-22 10:50:00,52.2,52.21,52.14,52.17,16880.0,38.6494,38.6568,38.6049,38.6272,16880.0
2018-08-22 11:00:00,52.16,52.17,52.02,52.03,78548.0,38.6197,38.6272,38.5161,38.5235,78548.0
2018-08-22 11:10:00,52.03,52.03,51.92,51.95,43323.0,38.5235,38.5235,38.4421,38.4643,43323.0
2018-08-22 11:20:00,51.95,51.96,51.85,51.85,24119.0,38.4643,38.4717,38.3902,38.3902,24119.0
2018-08-22 11:30:00,51.86,51.89,51.83,51.88,26945.0,38.3976,38.4198,38.3754,38.4124,26945.0
2018-08-22 11:40:00,51.88,51.92,51.76,51.76,34532.0,38.4124,38.4421,38.3236,38.3236,34532.0
2018-08-22 11:50:00,51.75,51.8,51.74,51.77,20421.0,38.3162,38.3532,38.3088,38.331,20421.0
2018-08-22 12:00:00,51.77,51.87,51.77,51.81,18091.0,38.331,38.405,38.331,38.3606,18091.0
2018-08-22 12:10:00,51.8,51.82,51.78,51.81,12706.0,38.3532,38.368,38.3384,38.3606,12706.0
2018-08-22 12:20:00,51.8,51.81,51.75,51.76,27932.0,38.3532,38.3606,38.3162,38.3236,27932.0
2018-08-22 12:30:00,51.76,51.77,51.74,51.75,19781.0,38.3236,38.331,38.3088,38.3162,19781.0
2018-08-22 12:40:00,51.76,51.78,51.74,51.75,14921.0,38.3236,38.3384,38.3088,38.3162,14921.0
2018-08-22 12:50:00,51.75,51.77,51.72,51.77,16613.0,38.3162,38.331,38.294,38.331,16613.0
2018-08-22 13:00:00,51.77,51.78,51.75,51.76,29022.0,38.331,38.3384,38.3162,38.3236,29022.0
2018-08-22 13:10:00,51.77,51.78,51.72,51.75,33803.0,38.331,38.3384,38.294,38.3162,33803.0
2018-08-22 13:20:00,51.76,51.83,51.76,51.82,18254.0,38.3236,38.3754,38.3236,38.368,18254.0
2018-08-22 13:30:00,51.81,51.83,51.76,51.77,18701.0,38.3606,38.3754,38.3236,38.331,18701.0
2018-08-22 13:40:00,51.77,51.79,51.76,51.77,25099.0,38.331,38.3458,38.3236,38.331,25099.0
2018-08-22 13:50:00,51.78,51.84,51.76,51.84,43817.0,38.3384,38.3828,38.3236,38.3828,43817.0
2018-08-22 14:00:00,51.82,51.89,51.82,51.84,26772.0,38.368,38.4198,38.368,38.3828,26772.0
2018-08-22 14:10:00,51.83,51.84,51.72,51.73,27527.0,38.3754,38.3828,38.294,38.3014,27527.0
2018-08-22 14:20:00,51.73,51.75,51.69,51.72,27324.0,38.3014,38.3162,38.2718,38.294,27324.0
2018-08-22 14:30:00,51.72,51.73,51.7,51.71,21945.0,38.294,38.3014,38.2792,38.2866,21945.0
2018-08-22 14:40:00,51.71,51.73,51.64,51.64,32213.0,38.2866,38.3014,38.2347,38.2347,32213.0
2018-08-22 14:50:00,51.64,51.68,51.63,51.67,23057.0,38.2347,38.2644,38.2273,38.2569,23057.0
2018-08-22 15:00:00,51.67,51.72,51.67,51.71,27056.0,38.2569,38.294,38.2569,38.2866,27056.0
2018-08-22 15:10:00,51.71,51.72,51.66,51.67,31551.0,38.2866,38.294,38.2495,38.2569,31551.0
2018-08-22 15:20:00,51.66,51.69,51.65,51.66,27473.0,38.2495,38.2718,38.2421,38.2495,27473.0
2018-08-22 15:30:00,51.66,51.72,51.65,51.71,63825.0,38.2495,38.294,38.2421,38.2866,63825.0
2018-08-22 15:40:00,51.7,51.75,51.68,51.7,54774.0,38.2792,38.3162,38.2644,38.2792,54774.0
2018-08-22 15:50:00,51.69,51.7,51.63,51.65,141785.0,38.2718,38.2792,38.2273,38.2421,141785.0
2018-08-23 09:30:00,51.56,51.67,51.33,51.37,47660.0,38.1755,38.2569,38.0052,38.0348,47660.0
2018-08-23 09:40:00,51.38,51.46,51.28,51.28,24341.0,38.0422,38.1015,37.9682,37.9682,24341.0
2018-08-23 09:50:00,51.28,51.61,51.28,51.42,27658.0,37.9682,38.2125,37.9682,38.0718,27658.0
2018-08-23 10:00:00,51.45,51.49,51.35,51.38,44069.0,38.0941,38.1237,38.02,38.0422,44069.0
2018-08-23 10:10:00,51.38,51.42,51.36,51.38,61820.0,38.0422,38.0718,38.0274,38.0422,61820.0
2018-08-23 10:20:00,51.38,51.42,51.35,51.4,34742.0,38.0422,38.0718,38.02,38.057,34742.0
2018-08-23 10:30:00,51.41,51.56,51.4,51.49,179870.0,38.0644,38.1755,38.057,38.1237,179870.0
2018-08-23 10:40:00,51.49,51.49,51.4,51.41,43721.0,38.1237,38.1237,38.057,38.0644,43721.0
2018-08-23 10:50:00,51.4,51.43,51.31,51.32,34859.0,38.057,38.0793,37.9904,37.9978,34859.0
2018-08-23 11:00:00,51.32,51.37,51.31,51.33,22693.0,37.9978,38.0348,37.9904,38.0052,22693.0
2018-08-23 11:10:00,51.34,51.37,51.3,51.31,19815.0,38.0126,38.0348,37.983,37.9904,19815.0
2018-08-23 11:20:00,51.31,51.35,51.3,51.35,19981.0,37.9904,38.02,37.983,38.02,19981.0
2018-08-23 11:30:00,51.34,51.38,51.28,51.31,43092.0,38.0126,38.0422,37.9682,37.9904,43092.0
2018-08-23 11:40:00,51.31,51.46,51.3,51.44,74912.0,37.9904,38.1015,37.983,38.0867,74912.0
2018-08-23 11:50:00,51.45,51.46,51.32,51.32,30682.0,38.0941,38.1015,37.9978,37.9978,30682.0
2018-08-23 12:00:00,51.33,51.39,51.31,51.36,29865.0,38.0052,38.0496,37.9904,38.0274,29865.0
2018-08-23 12:10:00,51.37,51.42,51.37,51.4,15868.0,38.0348,38.0718,38.0348,38.057,15868.0
2018-08-23 12:20:00,51.4,51.41,51.37,51.38,17874.0,38.057,38.0644,38.0348,38.0422,17874.0
2018-08-23 12:30:00,51.37,51.38,51.32,51.33,11689.0,38.0348,38.0422,37.9978,38.0052,11689.0
2018-08-23 12:40:00,51.33,51.36,51.32,51.35,22208.0,38.0052,38.0274,37.9978,38.02,22208.0
2018-08-23 12:50:00,51.35,51.37,51.33,51.34,19705.0,38.02,38.0348,38.0052,38.0126,19705.0
2018-08-23 13:00:00,51.33,51.33,51.27,51.29,9147.0,38.0052,38.0052,37.9608,37.9756,9147.0
2018-08-23 13:10:00,51.28,51.31,51.25,51.29,32085.0,37.9682,37.9904,37.946,37.9756,32085.0
2018-08-23 13:20:00,51.29,51.32,51.25,51.32,22700.0,37.9756,37.9978,37.946,37.9978,22700.0
2018-08-23 13:30:00,51.32,51.33,51.28,51.31,25116.0,37.9978,38.0052,37.9682,37.9904,25116.0
2018-08-23 13:40:00,51.3,51.31,51.27,51.28,24206.0,37.983,37.9904,37.9608,37.9682,24206.0
2018-08-23 13:50:00,51.28,51.3,51.22,51.24,17677.0,37.9682,37.983,37.9238,37.9386,17677.0
2018-08-23 14:00:00,51.24,51.31,51.23,51.29,14156.0,37.9386,37.9904,37.9312,37.9756,14156.0
2018-08-23 14:10:00,51.29,51.3,51.24,51.25,29493.0,37.9756,37.983,37.9386,37.946,29493.0
2018-08-23 14:20:00,51.26,51.3,51.25,51.28,12263.0,37.9534,37.983,37.946,37.9682,12263.0
2018-08-23 14:30:00,51.28,51.28,51.23,51.24,14962.0,37.9682,37.9682,37.9312,37.9386,14962.0
2018-08-23 14:40:00,51.24,51.32,51.24,51.3,22728.0,37.9386,37.9978,37.9386,37.983,22728.0
2018-08-23 14:50:00,51.3,51.32,51.26,51.31,18291.0,37.983,37.9978,37.9534,37.9904,18291.0
2018-08-23 15:00:00,51.3,51.34,51.3,51.33,21669.0,37.983,38.0126,37.983,38.0052,21669.0
2018-08-23 15:10:00,51.34,51.35,51.31,51.31,19642.0,38.0126,38.02,37.9904,37.9904,19642.0
2018-08-23 15:20:00,51.32,51.33,51.25,51.29,46004.0,37.9978,38.0052,37.946,37.9756,46004.0
2018-08-23 15:30:00,51.28,51.29,51.25,51.27,56317.0,37.9682,37.9756,37.946,37.9608,56317.0
2018-08-23 15:40:00,51.26,51.27,51.19,51.25,93547.0,37.9534,37.9608,37.9016,37.946,93547.0
2018-08-23 15:50:00,51.24,51.28,51.14,51.23,358836.0,37.9386,37.9682,37.8645,37.9312,358836.0
2018-08-24 09:30:00,51.41,51.47,51.29,51.41,49216.0,38.0644,38.1089,37.9756,38.0644,49216.0
2018-08-24 09:40:00,51.4,51.48,51.35,51.46,30221.0,38.057,38.1163,38.02,38.1015,30221.0
2018-08-24 09:50:00,51.46,51.53,51.4,51.41,59469.0,38.1015,38.1533,38.057,38.0644,59469.0
2018-08-24 10:00:00,51.43,51.57,51.4,51.46,48651.0,38.0793,38.1829,38.057,38.1015,48651.0
2018-08-24 10:10:00,51.47,51.54,51.45,51.48,33221.0,38.1089,38.1607,38.0941,38.1163,33221.0
2018-08-24 10:20:00,51.49,51.56,51.49,51.53,29123.0,38.1237,38.1755,38.1237,38.1533,29123.0
2018-08-24 10:30:00,51.54,51.74,51.52,51.74,37284.0,38.1607,38.3088,38.1459,38.3088,37284.0
2018-08-24 10:40:00,51.74,51.77,51.69,51.74,27479.0,38.3088,38.331,38.2718,38.3088,27479.0
2018-08-24 10:50:00,51.74,51.8,51.72,51.72,15980.0,38.3088,38.3532,38.294,38.294,15980.0
2018-08-24 11:00:00,51.72,51.75,51.68,51.72,21389.0,38.294,38.3162,38.2644,38.294,21389.0
2018-08-24 11:10:00,51.71,51.8,51.69,51.8,23732.0,38.2866,38.3532,38.2718,38.3532,23732.0
2018-08-24 11:20:00,51.8,51.82,51.73,51.74,30964.0,38.3532,38.368,38.3014,38.3088,30964.0
2018-08-24 11:30:00,51.76,51.86,51.73,51.82,26443.0,38.3236,38.3976,38.3014,38.368,26443.0
2018-08-24 11:40:00,51.84,51.89,51.81,51.88,22041.0,38.3828,38.4198,38.3606,38.4124,22041.0
2018-08-24 11:50:00,51.88,51.91,51.88,51.89,26877.0,38.4124,38.4346,38.4124,38.4198,26877.0
2018-08-24 12:00:00,51.9,51.92,51.87,51.9,17391.0,38.4272,38.4421,38.405,38.4272,17391.0
2018-08-24 12:10:00,51.91,51.92,51.89,51.89,17319.0,38.4346,38.4421,38.4198,38.4198,17319.0
2018-08-24 12:20:00,51.9,51.91,51.87,51.9,20970.0,38.4272,38.4346,38.405,38.4272,20970.0
2018-08-24 12:30:00,51.9,51.9,51.87,51.87,12089.0,38.4272,38.4272,38.405,38.405,12089.0
2018-08-24 12:40:00,51.88,51.91,51.86,51.9,10348.0,38.4124,38.4346,38.3976,38.4272,10348.0
2018-08-24 12:50:00,51.89,51.9,51.85,51.87,27217.0,38.4198,38.4272,38.3902,38.405,27217.0
2018-08-24 13:00:00,51.88,51.93,51.88,51.88,10913.0,38.4124,38.4495,38.4124,38.4124,10913.0
2018-08-24 13:10:00,51.88,51.89,51.82,51.84,18267.0,38.4124,38.4198,38.368,38.3828,18267.0
2018-08-24 13:20:00,51.84,51.85,51.78,51.82,9332.0,38.3828,38.3902,38.3384,38.368,9332.0
2018-08-24 13:30:00,51.81,51.81,51.76,51.78,11572.0,38.3606,38.3606,38.3236,38.3384,11572.0
2018-08-24 13:40:00,51.78,51.78,51.71,51.77,18337.0,38.3384,38.3384,38.2866,38.331,18337.0
2018-08-24 13:50:00,51.77,51.79,51.73,51.79,12913.0,38.331,38.3458,38.3014,38.3458,12913.0
2018-08-24 14:00:00,51.79,51.81,51.76,51.79,19596.0,38.3458,38.3606,38.3236,38.3458,19596.0
2018-08-24 14:10:00,51.78,51.83,51.78,51.82,21734.0,38.3384,38.3754,38.3384,38.368,21734.0
2018-08-24 14:20:00,51.82,51.83,51.79,51.82,13800.0,38.368,38.3754,38.3458,38.368,13800.0
2018-08-24 14:30:00,51.82,51.83,51.8,51.82,18225.0,38.368,38.3754,38.3532,38.368,18225.0
2018-08-24 14:40:00,51.81,51.85,51.81,51.83,14403.0,38.3606,38.3902,38.3606,38.3754,14403.0
2018-08-24 14:50:00,51.83,51.87,51.83,51.86,14713.0,38.3754,38.405,38.3754,38.3976,14713.0
2018-08-24 15:00:00,51.86,51.86,51.82,51.84,18351.0,38.3976,38.3976,38.368,38.3828,18351.0
2018-08-24 15:10:00,51.85,51.9,51.85,51.89,19191.0,38.3902,38.4272,38.3902,38.4198,19191.0
2018-08-24 15:20:00,51.88,51.89,51.84,51.85,21939.0,38.4124,38.4198,38.3828,38.3902,21939.0
2018-08-24 15:30:00,51.85,51.89,51.84,51.86,29596.0,38.3902,38.4198,38.3828,38.3976,29596.0
2018-08-24 15:40:00,51.87,51.87,51.82,51.83,41355.0,38.405,38.405,38.368,38.3754,41355.0
2018-08-24 15:50:00,51.84,51.85,51.8,51.85,102289.0,38.3828,38.3902,38.3532,38.3902,102289.0
2018-08-27 09:30:00,52.04,52.46,52.03,52.46,41727.0,38.5309,38.8419,38.5235,38.8419,41727.0
2018-08-27 09:40:00,52.47,52.69,52.37,52.61,40013.0,38.8493,39.0122,38.7752,38.9529,40013.0
2018-08-27 09:50:00,52.62,52.69,52.55,52.57,27076.0,38.9603,39.0122,38.9085,38.9233,27076.0
2018-08-27 10:00:00,52.57,52.68,52.54,52.66,40545.0,38.9233,39.0048,38.9011,38.99,40545.0
2018-08-27 10:10:00,52.67,52.84,52.66,52.84,84242.0,38.9974,39.1232,38.99,39.1232,84242.0
2018-08-27 10:20:00,52.85,52.97,52.78,52.79,93894.0,39.1306,39.2195,39.0788,39.0862,93894.0
2018-08-27 10:30:00,52.78,52.78,52.69,52.74,44640.0,39.0788,39.0788,39.0122,39.0492,44640.0
2018-08-27 10:40:00,52.74,52.82,52.69,52.79,26943.0,39.0492,39.1084,39.0122,39.0862,26943.0
2018-08-27 10:50:00,52.79,52.83,52.75,52.81,40182.0,39.0862,39.1158,39.0566,39.101,40182.0
2018-08-27 11:00:00,52.81,52.83,52.76,52.83,28021.0,39.101,39.1158,39.064,39.1158,28021.0
2018-08-27 11:10:00,52.82,52.9,52.82,52.84,46316.0,39.1084,39.1677,39.1084,39.1232,46316.0
2018-08-27 11:20:00,52.83,52.96,52.81,52.93,34274.0,39.1158,39.2121,39.101,39.1899,34274.0
2018-08-27 11:30:00,52.93,52.97,52.88,52.89,35475.0,39.1899,39.2195,39.1528,39.1602,35475.0
2018-08-27 11:40:00,52.88,52.91,52.85,52.85,25387.0,39.1528,39.1751,39.1306,39.1306,25387.0
2018-08-27 11:50:00,52.86,52.94,52.85,52.92,26970.0,39.138,39.1973,39.1306,39.1825,26970.0
2018-08-27 12:00:00,52.92,52.93,52.88,52.89,27947.0,39.1825,39.1899,39.1528,39.1602,27947.0
2018-08-27 12:10:00,52.89,52.93,52.87,52.9,20056.0,39.1602,39.1899,39.1454,39.1677,20056.0
2018-08-27 12:20:00,52.89,52.95,52.89,52.94,14511.0,39.1602,39.2047,39.1602,39.1973,14511.0
2018-08-27 12:30:00,52.94,52.95,52.91,52.91,24444.0,39.1973,39.2047,39.1751,39.1751,24444.0
2018-08-27 12:40:00,52.92,52.95,52.91,52.93,11569.0,39.1825,39.2047,39.1751,39.1899,11569.0
2018-08-27 12:50:00,52.92,52.96,52.92,52.94,20192.0,39.1825,39.2121,39.1825,39.1973,20192.0
2018-08-27 13:00:00,52.94,52.97,52.91,52.91,23871.0,39.1973,39.2195,39.1751,39.1751,23871.0
2018-08-27 13:10:00,52.92,52.94,52.9,52.93,26528.0,39.1825,39.1973,39.1677,39.1899,26528.0
2018-08-27 13:20:00,52.92,52.93,52.9,52.91,25569.0,39.1825,39.1899,39.1677,39.1751,25569.0
2018-08-27 13:30:00,52.91,52.92,52.89,52.9,26671.0,39.1751,39.1825,39.1602,39.1677,26671.0
2018-08-27 13:40:00,52.9,52.91,52.88,52.89,19105.0,39.1677,39.1751,39.1528,39.1602,19105.0
2018-08-27 13:50:00,52.89,52.89,52.82,52.83,21911.0,39.1602,39.1602,39.1084,39.1158,21911.0
2018-08-27 14:00:00,52.84,52.85,52.74,52.76,25659.0,39.1232,39.1306,39.0492,39.064,25659.0
2018-08-27 14:10:00,52.75,52.76,52.72,52.75,24316.0,39.0566,39.064,39.0344,39.0566,24316.0
2018-08-27 14:20:00,52.76,52.79,52.75,52.78,21394.0,39.064,39.0862,39.0566,39.0788,21394.0
2018-08-27 14:30:00,52.79,52.81,52.73,52.76,19355.0,39.0862,39.101,39.0418,39.064,19355.0
2018-08-27 14:40:00,52.75,52.77,52.72,52.73,19324.0,39.0566,39.0714,39.0344,39.0418,19324.0
2018-08-27 14:50:00,52.73,52.73,52.69,52.71,10810.0,39.0418,39.0418,39.0122,39.027,10810.0
2018-08-27 15:00:00,52.7,52.71,52.64,52.65,19198.0,39.0196,39.027,38.9751,38.9825,19198.0
2018-08-27 15:10:00,52.65,52.66,52.61,52.61,18321.0,38.9825,38.99,38.9529,38.9529,18321.0
2018-08-27 15:20:00,52.61,52.64,52.58,52.63,34058.0,38.9529,38.9751,38.9307,38.9677,34058.0
2018-08-27 15:30:00,52.62,52.63,52.53,52.53,40304.0,38.9603,38.9677,38.8937,38.8937,40304.0
2018-08-27 15:40:00,52.53,52.53,52.45,52.48,49863.0,38.8937,38.8937,38.8345,38.8567,49863.0
2018-08-27 15:50:00,52.48,52.53,52.45,52.53,104856.0,38.8567,38.8937,38.8345,38.8937,104856.0
2018-08-28 09:30:00,52.64,52.73,52.43,52.61,87945.0,38.9751,39.0418,38.8197,38.9529,87945.0
2018-08-28 09:40:00,52.62,52.63,52.41,52.49,47865.0,38.9603,38.9677,38.8049,38.8641,47865.0
2018-08-28 09:50:00,52.51,52.53,52.4,52.44,29145.0,38.8789,38.8937,38.7974,38.8271,29145.0
2018-08-28 10:00:00,52.45,52.51,52.45,52.49,48797.0,38.8345,38.8789,38.8345,38.8641,48797.0
2018-08-28 10:10:00,52.48,52.48,52.26,52.33,39522.0,38.8567,38.8567,38.6938,38.7456,39522.0
2018-08-28 10:20:00,52.34,52.37,52.25,52.37,37757.0,38.753,38.7752,38.6864,38.7752,37757.0
2018-08-28 10:30:00,52.35,52.37,52.31,52.31,36640.0,38.7604,38.7752,38.7308,38.7308,36640.0
2018-08-28 10:40:00,52.3,52.35,52.27,52.31,34567.0,38.7234,38.7604,38.7012,38.7308,34567.0
2018-08-28 10:50:00,52.32,52.4,52.3,52.37,47975.0,38.7382,38.7974,38.7234,38.7752,47975.0
2018-08-28 11:00:00,52.37,52.43,52.35,52.43,22983.0,38.7752,38.8197,38.7604,38.8197,22983.0
2018-08-28 11:10:00,52.43,52.45,52.34,52.35,26132.0,38.8197,38.8345,38.753,38.7604,26132.0
2018-08-28 11:20:00,52.36,52.39,52.34,52.35,37669.0,38.7678,38.79,38.753,38.7604,37669.0
2018-08-28 11:30:00,52.35,52.38,52.18,52.23,53897.0,38.7604,38.7826,38.6346,38.6716,53897.0
2018-08-28 11:40:00,52.23,52.25,52.18,52.19,28576.0,38.6716,38.6864,38.6346,38.642,28576.0
2018-08-28 11:50:00,52.2,52.22,52.15,52.18,29188.0,38.6494,38.6642,38.6123,38.6346,29188.0
2018-08-28 12:00:00,52.18,52.2,52.08,52.1,35846.0,38.6346,38.6494,38.5605,38.5753,35846.0
2018-08-28 12:10:00,52.09,52.15,52.08,52.12,18189.0,38.5679,38.6123,38.5605,38.5901,18189.0
2018-08-28 12:20:00,52.12,52.13,52.04,52.06,46266.0,38.5901,38.5975,38.5309,38.5457,46266.0
2018-08-28 12:30:00,52.06,52.07,52.02,52.07,43145.0,38.5457,38.5531,38.5161,38.5531,43145.0
2018-08-28 12:40:00,52.06,52.15,52.03,52.09,35372.0,38.5457,38.6123,38.5235,38.5679,35372.0
2018-08-28 12:50:00,52.1,52.12,52.04,52.08,28469.0,38.5753,38.5901,38.5309,38.5605,28469.0
2018-08-28 13:00:00,52.08,52.11,52.06,52.1,24638.0,38.5605,38.5827,38.5457,38.5753,24638.0
2018-08-28 13:10:00,52.1,52.14,52.06,52.1,82246.0,38.5753,38.6049,38.5457,38.5753,82246.0
2018-08-28 13:20:00,52.1,52.15,52.04,52.07,44328.0,38.5753,38.6123,38.5309,38.5531,44328.0
2018-08-28 13:30:00,52.06,52.16,52.03,52.14,126266.0,38.5457,38.6197,38.5235,38.6049,126266.0
2018-08-28 13:40:00,52.14,52.16,52.09,52.11,47526.0,38.6049,38.6197,38.5679,38.5827,47526.0
2018-08-28 13:50:00,52.12,52.13,52.07,52.08,29685.0,38.5901,38.5975,38.5531,38.5605,29685.0
2018-08-28 14:00:00,52.09,52.15,52.09,52.15,35675.0,38.5679,38.6123,38.5679,38.6123,35675.0
2018-08-28 14:10:00,52.14,52.22,52.14,52.2,73678.0,38.6049,38.6642,38.6049,38.6494,73678.0
2018-08-28 14:20:00,52.21,52.23,52.19,52.22,10149.0,38.6568,38.6716,38.642,38.6642,10149.0
2018-08-28 14:30:00,52.23,52.23,52.14,52.15,20114.0,38.6716,38.6716,38.6049,38.6123,20114.0
2018-08-28 14:40:00,52.16,52.19,52.15,52.18,15247.0,38.6197,38.642,38.6123,38.6346,15247.0
2018-08-28 14:50:00,52.17,52.18,52.15,52.17,16831.0,38.6272,38.6346,38.6123,38.6272,16831.0
2018-08-28 15:00:00,52.18,52.18,52.13,52.17,20178.0,38.6346,38.6346,38.5975,38.6272,20178.0
2018-08-28 15:10:00,52.18,52.23,52.17,52.19,35013.0,38.6346,38.6716,38.6272,38.642,35013.0
2018-08-28 15:20:00,52.18,52.19,52.14,52.17,30518.0,38.6346,38.642,38.6049,38.6272,30518.0
2018-08-28 15:30:00,52.17,52.22,52.17,52.19,31739.0,38.6272,38.6642,38.6272,38.642,31739.0
2018-08-28 15:40:00,52.19,52.19,52.14,52.14,73928.0,38.642,38.642,38.6049,38.6049,73928.0
2018-08-28 15:50:00,52.14,52.21,52.13,52.2,157024.0,38.6049,38.6568,38.5975,38.6494,157024.0
2018-08-29 09:30:00,52.43,52.56,52.25,52.52,48800.0,38.8197,38.9159,38.6864,38.8863,48800.0
2018-08-29 09:40:00,52.47,52.49,52.36,52.43,24158.0,38.8493,38.8641,38.7678,38.8197,24158.0
2018-08-29 09:50:00,52.4,52.41,52.31,52.35,19231.0,38.7974,38.8049,38.7308,38.7604,19231.0
2018-08-29 10:00:00,52.34,52.41,52.29,52.39,29164.0,38.753,38.8049,38.716,38.79,29164.0
2018-08-29 10:10:00,52.39,52.43,52.33,52.34,22339.0,38.79,38.8197,38.7456,38.753,22339.0
2018-08-29 10:20:00,52.35,52.43,52.32,52.39,18473.0,38.7604,38.8197,38.7382,38.79,18473.0
2018-08-29 10:30:00,52.4,52.43,52.34,52.36,63275.0,38.7974,38.8197,38.753,38.7678,63275.0
2018-08-29 10:40:00,52.36,52.39,52.32,52.33,12800.0,38.7678,38.79,38.7382,38.7456,12800.0
2018-08-29 10:50:00,52.33,52.34,52.22,52.26,16096.0,38.7456,38.753,38.6642,38.6938,16096.0
2018-08-29 11:00:00,52.26,52.31,52.21,52.31,10001.0,38.6938,38.7308,38.6568,38.7308,10001.0
2018-08-29 11:10:00,52.3,52.41,52.26,52.38,23363.0,38.7234,38.8049,38.6938,38.7826,23363.0
2018-08-29 11:20:00,52.4,52.42,52.36,52.4,22889.0,38.7974,38.8123,38.7678,38.7974,22889.0
2018-08-29 11:30:00,52.39,52.45,52.37,52.39,24203.0,38.79,38.8345,38.7752,38.79,24203.0
2018-08-29 11:40:00,52.39,52.42,52.36,52.4,17554.0,38.79,38.8123,38.7678,38.7974,17554.0
2018-08-29 11:50:00,52.4,52.52,52.39,52.48,20489.0,38.7974,38.8863,38.79,38.8567,20489.0
2018-08-29 12:00:00,52.5,52.55,52.49,52.51,24701.0,38.8715,38.9085,38.8641,38.8789,24701.0
2018-08-29 12:10:00,52.5,52.54,52.45,52.47,20101.0,38.8715,38.9011,38.8345,38.8493,20101.0
2018-08-29 12:20:00,52.46,52.49,52.46,52.48,11296.0,38.8419,38.8641,38.8419,38.8567,11296.0
2018-08-29 12:30:00,52.48,52.52,52.48,52.51,27733.0,38.8567,38.8863,38.8567,38.8789,27733.0
2018-08-29 12:40:00,52.51,52.54,52.5,52.51,23337.0,38.8789,38.9011,38.8715,38.8789,23337.0
2018-08-29 12:50:00,52.52,52.56,52.51,52.53,24435.0,38.8863,38.9159,38.8789,38.8937,24435.0
2018-08-29 13:00:00,52.54,52.58,52.52,52.58,21526.0,38.9011,38.9307,38.8863,38.9307,21526.0
2018-08-29 13:10:00,52.58,52.58,52.46,52.47,17826.0,38.9307,38.9307,38.8419,38.8493,17826.0
2018-08-29 13:20:00,52.47,52.47,52.43,52.47,15911.0,38.8493,38.8493,38.8197,38.8493,15911.0
2018-08-29 13:30:00,52.46,52.47,52.45,52.45,12426.0,38.8419,38.8493,38.8345,38.8345,12426.0
2018-08-29 13:40:00,52.45,52.46,52.42,52.43,13729.0,38.8345,38.8419,38.8123,38.8197,13729.0
2018-08-29 13:50:00,52.43,52.43,52.39,52.39,14392.0,38.8197,38.8197,38.79,38.79,14392.0
2018-08-29 14:00:00,52.39,52.41,52.38,52.41,5645.0,38.79,38.8049,38.7826,38.8049,5645.0
2018-08-29 14:10:00,52.41,52.45,52.41,52.43,17302.0,38.8049,38.8345,38.8049,38.8197,17302.0
2018-08-29 14:20:00,52.44,52.45,52.41,52.44,13639.0,38.8271,38.8345,38.8049,38.8271,13639.0
2018-08-29 14:30:00,52.45,52.48,52.44,52.45,11894.0,38.8345,38.8567,38.8271,38.8345,11894.0
2018-08-29 14:40:00,52.44,52.46,52.43,52.44,11416.0,38.8271,38.8419,38.8197,38.8271,11416.0
2018-08-29 14:50:00,52.44,52.44,52.41,52.42,16106.0,38.8271,38.8271,38.8049,38.8123,16106.0
2018-08-29 15:00:00,52.43,52.45,52.41,52.44,17726.0,38.8197,38.8345,38.8049,38.8271,17726.0
2018-08-29 15:10:00,52.44,52.48,52.42,52.46,27927.0,38.8271,38.8567,38.8123,38.8419,27927.0
2018-08-29 15:20:00,52.46,52.49,52.45,52.48,32729.0,38.8419,38.8641,38.8345,38.8567,32729.0
2018-08-29 15:30:00,52.48,52.55,52.47,52.54,46159.0,38.8567,38.9085,38.8493,38.9011,46159.0
2018-08-29 15:40:00,52.54,52.54,52.47,52.47,27000.0,38.9011,38.9011,38.8493,38.8493,27000.0
2018-08-29 15:50:00,52.48,52.48,52.38,52.43,108616.0,38.8567,38.8567,38.7826,38.8197,108616.0
2018-08-30 09:30:00,52.19,52.38,52.08,52.22,36547.0,38.642,38.7826,38.5605,38.6642,36547.0
2018-08-30 09:40:00,52.24,52.29,52.22,52.25,32860.0,38.679,38.716,38.6642,38.6864,32860.0
2018-08-30 09:50:00,52.24,52.25,52.17,52.25,30354.0,38.679,38.6864,38.6272,38.6864,30354.0
2018-08-30 10:00:00,52.24,52.25,52.02,52.07,40855.0,38.679,38.6864,38.5161,38.5531,40855.0
2018-08-30 10:10:00,52.07,52.16,52.06,52.15,24845.0,38.5531,38.6197,38.5457,38.6123,24845.0
2018-08-30 10:20:00,52.14,52.15,51.94,52.01,54656.0,38.6049,38.6123,38.4569,38.5087,54656.0
2018-08-30 10:30:00,52.01,52.05,51.95,52.01,16285.0,38.5087,38.5383,38.4643,38.5087,16285.0
2018-08-30 10:40:00,52.01,52.05,51.99,52.03,12883.0,38.5087,38.5383,38.4939,38.5235,12883.0
2018-08-30 10:50:00,52.02,52.03,51.96,52.0,17957.0,38.5161,38.5235,38.4717,38.5013,17957.0
2018-08-30 11:00:00,52.0,52.04,51.95,51.96,36568.0,38.5013,38.5309,38.4643,38.4717,36568.0
2018-08-30 11:10:00,51.96,51.97,51.92,51.94,37237.0,38.4717,38.4791,38.4421,38.4569,37237.0
2018-08-30 11:20:00,51.94,51.95,51.83,51.85,59977.0,38.4569,38.4643,38.3754,38.3902,59977.0
2018-08-30 11:30:00,51.84,51.87,51.81,51.81,24719.0,38.3828,38.405,38.3606,38.3606,24719.0
2018-08-30 11:40:00,51.82,51.85,51.81,51.83,21869.0,38.368,38.3902,38.3606,38.3754,21869.0
2018-08-30 11:50:00,51.84,51.88,51.84,51.87,18814.0,38.3828,38.4124,38.3828,38.405,18814.0
2018-08-30 12:00:00,51.87,51.89,51.78,51.79,25875.0,38.405,38.4198,38.3384,38.3458,25875.0
2018-08-30 12:10:00,51.79,51.81,51.75,51.76,18034.0,38.3458,38.3606,38.3162,38.3236,18034.0
2018-08-30 12:20:00,51.76,51.8,51.72,51.79,28567.0,38.3236,38.3532,38.294,38.3458,28567.0
2018-08-30 12:30:00,51.8,51.82,51.79,51.82,15795.0,38.3532,38.368,38.3458,38.368,15795.0
2018-08-30 12:40:00,51.82,51.83,51.71,51.74,49516.0,38.368,38.3754,38.2866,38.3088,49516.0
2018-08-30 12:50:00,51.75,51.89,51.75,51.86,24020.0,38.3162,38.4198,38.3162,38.3976,24020.0
2018-08-30 13:00:00,51.87,51.88,51.83,51.88,15037.0,38.405,38.4124,38.3754,38.4124,15037.0
2018-08-30 13:10:00,51.88,51.92,51.86,51.91,10504.0,38.4124,38.4421,38.3976,38.4346,10504.0
2018-08-30 13:20:00,51.91,51.94,51.91,51.93,26508.0,38.4346,38.4569,38.4346,38.4495,26508.0
2018-08-30 13:30:00,51.93,51.99,51.91,51.98,15667.0,38.4495,38.4939,38.4346,38.4865,15667.0
2018-08-30 13:40:00,51.98,52.0,51.97,52.0,13327.0,38.4865,38.5013,38.4791,38.5013,13327.0
2018-08-30 13:50:00,52.0,52.02,51.95,51.96,18585.0,38.5013,38.5161,38.4643,38.4717,18585.0
2018-08-30 14:00:00,51.96,51.99,51.92,51.94,17929.0,38.4717,38.4939,38.4421,38.4569,17929.0
2018-08-30 14:10:00,51.94,51.95,51.74,51.74,23574.0,38.4569,38.4643,38.3088,38.3088,23574.0
2018-08-30 14:20:00,51.74,51.78,51.66,51.72,22795.0,38.3088,38.3384,38.2495,38.294,22795.0
2018-08-30 14:30:00,51.71,51.81,51.7,51.8,31248.0,38.2866,38.3606,38.2792,38.3532,31248.0
2018-08-30 14:40:00,51.81,51.84,51.75,51.79,19185.0,38.3606,38.3828,38.3162,38.3458,19185.0
2018-08-30 14:50:00,51.79,51.79,51.71,51.74,12938.0,38.3458,38.3458,38.2866,38.3088,12938.0
2018-08-30 15:00:00,51.74,51.74,51.66,51.7,37188.0,38.3088,38.3088,38.2495,38.2792,37188.0
2018-08-30 15:10:00,51.71,51.74,51.68,51.68,37469.0,38.2866,38.3088,38.2644,38.2644,37469.0
2018-08-30 15:20:00,51.69,51.73,51.67,51.72,51352.0,38.2718,38.3014,38.2569,38.294,51352.0
2018-08-30 15:30:00,51.73,51.77,51.69,51.73,45798.0,38.3014,38.331,38.2718,38.3014,45798.0
2018-08-30 15:40:00,51.73,51.77,51.69,51.7,49041.0,38.3014,38.331,38.2718,38.2792,49041.0
2018-08-30 15:50:00,51.7,51.75,51.68,51.73,121417.0,38.2792,38.3162,38.2644,38.3014,121417.0
2018-08-31 09:30:00,51.51,51.65,51.35,51.6,83241.0,38.1385,38.2421,38.02,38.2051,83241.0
2018-08-31 09:40:00,51.56,51.69,51.54,51.57,41742.0,38.1755,38.2718,38.1607,38.1829,41742.0
2018-08-31 09:50:00,51.58,51.7,51.56,51.7,47014.0,38.1903,38.2792,38.1755,38.2792,47014.0
2018-08-31 10:00:00,51.7,51.78,51.69,51.73,76492.0,38.2792,38.3384,38.2718,38.3014,76492.0
2018-08-31 10:10:00,51.73,51.83,51.7,51.71,84906.0,38.3014,38.3754,38.2792,38.2866,84906.0
2018-08-31 10:20:00,51.71,51.74,51.63,51.68,48537.0,38.2866,38.3088,38.2273,38.2644,48537.0
2018-08-31 10:30:00,51.7,51.71,51.62,51.69,26053.0,38.2792,38.2866,38.2199,38.2718,26053.0
2018-08-31 10:40:00,51.69,51.7,51.59,51.63,48246.0,38.2718,38.2792,38.1977,38.2273,48246.0
2018-08-31 10:50:00,51.63,51.65,51.59,51.63,19759.0,38.2273,38.2421,38.1977,38.2273,19759.0
2018-08-31 11:00:00,51.64,51.67,51.53,51.55,45136.0,38.2347,38.2569,38.1533,38.1681,45136.0
2018-08-31 11:10:00,51.55,51.56,51.41,51.44,39904.0,38.1681,38.1755,38.0644,38.0867,39904.0
2018-08-31 11:20:00,51.41,51.45,51.37,51.42,19208.0,38.0644,38.0941,38.0348,38.0718,19208.0
2018-08-31 11:30:00,51.41,51.45,51.38,51.44,16730.0,38.0644,38.0941,38.0422,38.0867,16730.0
2018-08-31 11:40:00,51.43,51.44,51.35,51.36,18879.0,38.0793,38.0867,38.02,38.0274,18879.0
2018-08-31 11:50:00,51.36,51.37,51.28,51.3,29825.0,38.0274,38.0348,37.9682,37.983,29825.0
2018-08-31 12:00:00,51.3,51.31,51.26,51.29,17011.0,37.983,37.9904,37.9534,37.9756,17011.0
2018-08-31 12:10:00,51.29,51.33,51.26,51.29,18392.0,37.9756,38.0052,37.9534,37.9756,18392.0
2018-08-31 12:20:00,51.28,51.32,51.26,51.3,20010.0,37.9682,37.9978,37.9534,37.983,20010.0
2018-08-31 12:30:00,51.31,51.32,51.21,51.24,29009.0,37.9904,37.9978,37.9164,37.9386,29009.0
2018-08-31 12:40:00,51.24,51.31,51.23,51.27,14026.0,37.9386,37.9904,37.9312,37.9608,14026.0
2018-08-31 12:50:00,51.27,51.3,51.19,51.22,17008.0,37.9608,37.983,37.9016,37.9238,17008.0
2018-08-31 13:00:00,51.21,51.23,51.17,51.22,18209.0,37.9164,37.9312,37.8867,37.9238,18209.0
2018-08-31 13:10:00,51.22,51.27,51.2,51.24,21361.0,37.9238,37.9608,37.909,37.9386,21361.0
2018-08-31 13:20:00,51.25,51.28,51.2,51.21,18929.0,37.946,37.9682,37.909,37.9164,18929.0
2018-08-31 13:30:00,51.2,51.26,51.19,51.23,23104.0,37.909,37.9534,37.9016,37.9312,23104.0
2018-08-31 13:40:00,51.22,51.22,51.19,51.2,14244.0,37.9238,37.9238,37.9016,37.909,14244.0
2018-08-31 13:50:00,51.2,51.21,51.14,51.18,43877.0,37.909,37.9164,37.8645,37.8941,43877.0
2018-08-31 14:00:00,51.17,51.17,51.12,51.14,41644.0,37.8867,37.8867,37.8497,37.8645,41644.0
2018-08-31 14:10:00,51.14,51.15,51.09,51.12,45259.0,37.8645,37.8719,37.8275,37.8497,45259.0
2018-08-31 14:20:00,51.12,51.14,51.06,51.11,31811.0,37.8497,37.8645,37.8053,37.8423,31811.0
2018-08-31 14:30:00,51.11,51.11,51.07,51.1,19284.0,37.8423,37.8423,37.8127,37.8349,19284.0
2018-08-31 14:40:00,51.1,51.12,51.09,51.09,32075.0,37.8349,37.8497,37.8275,37.8275,32075.0
2018-08-31 14:50:00,51.09,51.13,51.05,51.05,48341.0,37.8275,37.8571,37.7979,37.7979,48341.0
2018-08-31 15:00:00,51.06,51.25,51.04,51.08,129864.0,37.8053,37.946,37.7905,37.8201,129864.0
2018-08-31 15:10:00,51.07,51.11,51.03,51.09,49336.0,37.8127,37.8423,37.7831,37.8275,49336.0
2018-08-31 15:20:00,51.1,51.11,51.0,51.03,111454.0,37.8349,37.8423,37.7609,37.7831,111454.0
2018-08-31 15:30:00,51.04,51.14,51.01,51.09,85474.0,37.7905,37.8645,37.7683,37.8275,85474.0
2018-08-31 15:40:00,51.09,51.17,51.05,51.14,127193.0,37.8275,37.8867,37.7979,37.8645,127193.0
2018-08-31 15:50:00,51.15,51.18,51.11,51.14,271695.0,37.8719,37.8941,37.8423,37.8645,271695.0
2018-09-04 09:30:00,50.98,51.05,50.7,50.77,90137.0,37.7461,37.7979,37.5388,37.5906,90137.0
2018-09-04 09:40:00,50.79,50.79,50.54,50.55,49828.0,37.6054,37.6054,37.4203,37.4277,49828.0
2018-09-04 09:50:00,50.55,50.61,50.51,50.6,43426.0,37.4277,37.4721,37.3981,37.4647,43426.0
2018-09-04 10:00:00,50.61,50.72,50.57,50.67,62352.0,37.4721,37.5536,37.4425,37.5165,62352.0
2018-09-04 10:10:00,50.66,50.8,50.64,50.78,33560.0,37.5091,37.6128,37.4943,37.598,33560.0
2018-09-04 10:20:00,50.78,50.9,50.74,50.74,33370.0,37.598,37.6868,37.5684,37.5684,33370.0
2018-09-04 10:30:00,50.75,50.84,50.72,50.74,48698.0,37.5758,37.6424,37.5536,37.5684,48698.0
2018-09-04 10:40:00,50.74,50.94,50.71,50.9,109628.0,37.5684,37.7164,37.5462,37.6868,109628.0
2018-09-04 10:50:00,50.9,50.99,50.84,50.96,72971.0,37.6868,37.7535,37.6424,37.7313,72971.0
2018-09-04 11:00:00,50.96,50.97,50.78,50.8,62318.0,37.7313,37.7387,37.598,37.6128,62318.0
2018-09-04 11:10:00,50.81,50.82,50.66,50.68,35647.0,37.6202,37.6276,37.5091,37.5239,35647.0
2018-09-04 11:20:00,50.71,50.73,50.6,50.66,29313.0,37.5462,37.561,37.4647,37.5091,29313.0
2018-09-04 11:30:00,50.64,50.76,50.6,50.75,39437.0,37.4943,37.5832,37.4647,37.5758,39437.0
2018-09-04 11:40:00,50.75,50.86,50.68,50.77,146334.0,37.5758,37.6572,37.5239,37.5906,146334.0
2018-09-04 11:50:00,50.77,50.78,50.61,50.66,45661.0,37.5906,37.598,37.4721,37.5091,45661.0
2018-09-04 12:00:00,50.65,50.66,50.56,50.63,40335.0,37.5017,37.5091,37.4351,37.4869,40335.0
2018-09-04 12:10:00,50.63,50.71,50.6,50.71,41749.0,37.4869,37.5462,37.4647,37.5462,41749.0
2018-09-04 12:20:00,50.71,50.72,50.65,50.7,71949.0,37.5462,37.5536,37.5017,37.5388,71949.0
2018-09-04 12:30:00,50.7,50.76,50.67,50.72,45099.0,37.5388,37.5832,37.5165,37.5536,45099.0
2018-09-04 12:40:00,50.71,50.82,50.71,50.8,76010.0,37.5462,37.6276,37.5462,37.6128,76010.0
2018-09-04 12:50:00,50.79,50.8,50.7,50.71,35065.0,37.6054,37.6128,37.5388,37.5462,35065.0
2018-09-04 13:00:00,50.71,50.8,50.69,50.8,47569.0,37.5462,37.6128,37.5313,37.6128,47569.0
2018-09-04 13:10:00,50.81,50.85,50.77,50.83,75274.0,37.6202,37.6498,37.5906,37.635,75274.0
2018-09-04 13:20:00,50.82,50.84,50.79,50.81,37356.0,37.6276,37.6424,37.6054,37.6202,37356.0
2018-09-04 13:30:00,50.81,50.82,50.77,50.77,29283.0,37.6202,37.6276,37.5906,37.5906,29283.0
2018-09-04 13:40:00,50.77,50.8,50.67,50.69,39506.0,37.5906,37.6128,37.5165,37.5313,39506.0
2018-09-04 13:50:00,50.7,50.82,50.7,50.8,74323.0,37.5388,37.6276,37.5388,37.6128,74323.0
2018-09-04 14:00:00,50.8,50.97,50.8,50.94,125861.0,37.6128,37.7387,37.6128,37.7164,125861.0
2018-09-04 14:10:00,50.95,50.97,50.9,50.94,71642.0,37.7239,37.7387,37.6868,37.7164,71642.0
2018-09-04 14:20:00,50.94,51.09,50.93,50.99,140157.0,37.7164,37.8275,37.709,37.7535,140157.0
2018-09-04 14:30:00,50.97,51.0,50.96,50.97,63381.0,37.7387,37.7609,37.7313,37.7387,63381.0
2018-09-04 14:40:00,50.98,50.99,50.89,50.92,52670.0,37.7461,37.7535,37.6794,37.7016,52670.0
2018-09-04 14:50:00,50.91,50.98,50.91,50.97,43510.0,37.6942,37.7461,37.6942,37.7387,43510.0
2018-09-04 15:00:00,50.96,50.98,50.93,50.95,64085.0,37.7313,37.7461,37.709,37.7239,64085.0
2018-09-04 15:10:00,50.96,50.99,50.92,50.93,49401.0,37.7313,37.7535,37.7016,37.709,49401.0
2018-09-04 15:20:00,50.92,50.98,50.92,50.97,69309.0,37.7016,37.7461,37.7016,37.7387,69309.0
2018-09-04 15:30:00,50.98,50.99,50.91,50.96,75558.0,37.7461,37.7535,37.6942,37.7313,75558.0
2018-09-04 15:40:00,50.96,50.96,50.87,50.91,96574.0,37.7313,37.7313,37.6646,37.6942,96574.0
2018-09-04 15:50:00,50.91,50.97,50.9,50.95,152467.0,37.6942,37.7387,37.6868,37.7239,152467.0
2018-09-05 09:30:00,50.87,50.87,50.53,50.61,85187.0,37.6646,37.6646,37.4129,37.4721,85187.0
2018-09-05 09:40:00,50.61,50.95,50.61,50.9,151369.0,37.4721,37.7239,37.4721,37.6868,151369.0
2018-09-05 09:50:00,50.91,51.04,50.89,51.03,81162.0,37.6942,37.7905,37.6794,37.7831,81162.0
2018-09-05 10:00:00,51.03,51.18,51.02,51.13,143432.0,37.7831,37.8941,37.7757,37.8571,143432.0
2018-09-05 10:10:00,51.12,51.14,51.03,51.04,60920.0,37.8497,37.8645,37.7831,37.7905,60920.0
2018-09-05 10:20:00,51.04,51.09,50.93,51.08,102387.0,37.7905,37.8275,37.709,37.8201,102387.0
2018-09-05 10:30:00,51.08,51.17,51.04,51.16,80971.0,37.8201,37.8867,37.7905,37.8793,80971.0
2018-09-05 10:40:00,51.17,51.26,51.13,51.19,79238.0,37.8867,37.9534,37.8571,37.9016,79238.0
2018-09-05 10:50:00,51.2,51.3,51.18,51.26,57063.0,37.909,37.983,37.8941,37.9534,57063.0
2018-09-05 11:00:00,51.27,51.34,51.27,51.31,54967.0,37.9608,38.0126,37.9608,37.9904,54967.0
2018-09-05 11:10:00,51.3,51.42,51.28,51.4,61047.0,37.983,38.0718,37.9682,38.057,61047.0
2018-09-05 11:20:00,51.4,51.42,51.23,51.23,90799.0,38.057,38.0718,37.9312,37.9312,90799.0
2018-09-05 11:30:00,51.24,51.38,51.23,51.37,31715.0,37.9386,38.0422,37.9312,38.0348,31715.0
2018-09-05 11:40:00,51.37,51.5,51.32,51.48,70497.0,38.0348,38.1311,37.9978,38.1163,70497.0
2018-09-05 11:50:00,51.49,51.54,51.43,51.43,44549.0,38.1237,38.1607,38.0793,38.0793,44549.0
2018-09-05 12:00:00,51.44,51.45,51.35,51.35,47165.0,38.0867,38.0941,38.02,38.02,47165.0
2018-09-05 12:10:00,51.36,51.39,51.33,51.38,38086.0,38.0274,38.0496,38.0052,38.0422,38086.0
2018-09-05 12:20:00,51.38,51.42,51.37,51.42,34788.0,38.0422,38.0718,38.0348,38.0718,34788.0
2018-09-05 12:30:00,51.41,51.45,51.38,51.39,37832.0,38.0644,38.0941,38.0422,38.0496,37832.0
2018-09-05 12:40:00,51.39,51.41,51.37,51.37,22107.0,38.0496,38.0644,38.0348,38.0348,22107.0
2018-09-05 12:50:00,51.37,51.42,51.37,51.38,20512.0,38.0348,38.0718,38.0348,38.0422,20512.0
2018-09-05 13:00:00,51.37,51.44,51.37,51.42,70320.0,38.0348,38.0867,38.0348,38.0718,70320.0
2018-09-05 13:10:00,51.42,51.48,51.4,51.45,42964.0,38.0718,38.1163,38.057,38.0941,42964.0
2018-09-05 13:20:00,51.45,51.49,51.36,51.38,44021.0,38.0941,38.1237,38.0274,38.0422,44021.0
2018-09-05 13:30:00,51.37,51.46,51.37,51.41,129668.0,38.0348,38.1015,38.0348,38.0644,129668.0
2018-09-05 13:40:00,51.42,51.42,51.37,51.4,16946.0,38.0718,38.0718,38.0348,38.057,16946.0
2018-09-05 13:50:00,51.4,51.44,51.39,51.44,16947.0,38.057,38.0867,38.0496,38.0867,16947.0
2018-09-05 14:00:00,51.44,51.46,51.38,51.4,36497.0,38.0867,38.1015,38.0422,38.057,36497.0
2018-09-05 14:10:00,51.41,51.41,51.35,51.38,51597.0,38.0644,38.0644,38.02,38.0422,51597.0
2018-09-05 14:20:00,51.38,51.41,51.37,51.39,23755.0,38.0422,38.0644,38.0348,38.0496,23755.0
2018-09-05 14:30:00,51.38,51.4,51.33,51.39,56202.0,38.0422,38.057,38.0052,38.0496,56202.0
2018-09-05 14:40:00,51.4,51.4,51.33,51.35,46287.0,38.057,38.057,38.0052,38.02,46287.0
2018-09-05 14:50:00,51.34,51.37,51.31,51.37,46805.0,38.0126,38.0348,37.9904,38.0348,46805.0
2018-09-05 15:00:00,51.36,51.48,51.35,51.46,87344.0,38.0274,38.1163,38.02,38.1015,87344.0
2018-09-05 15:10:00,51.45,51.51,51.42,51.47,47947.0,38.0941,38.1385,38.0718,38.1089,47947.0
2018-09-05 15:20:00,51.48,51.49,51.45,51.48,72401.0,38.1163,38.1237,38.0941,38.1163,72401.0
2018-09-05 15:30:00,51.48,51.49,51.44,51.46,76351.0,38.1163,38.1237,38.0867,38.1015,76351.0
2018-09-05 15:40:00,51.46,51.46,51.39,51.39,98650.0,38.1015,38.1015,38.0496,38.0496,98650.0
2018-09-05 15:50:00,51.39,51.45,51.38,51.43,197894.0,38.0496,38.0941,38.0422,38.0793,197894.0
2018-09-06 09:30:00,51.5,51.71,51.45,51.67,69702.0,38.1311,38.2866,38.0941,38.2569,69702.0
2018-09-06 09:40:00,51.71,51.82,51.67,51.67,48077.0,38.2866,38.368,38.2569,38.2569,48077.0
2018-09-06 09:50:00,51.67,51.72,51.57,51.67,27706.0,38.2569,38.294,38.1829,38.2569,27706.0
2018-09-06 10:00:00,51.67,51.69,51.55,51.55,24569.0,38.2569,38.2718,38.1681,38.1681,24569.0
2018-09-06 10:10:00,51.55,51.55,51.43,51.47,28544.0,38.1681,38.1681,38.0793,38.1089,28544.0
2018-09-06 10:20:00,51.47,51.5,51.39,51.48,34670.0,38.1089,38.1311,38.0496,38.1163,34670.0
2018-09-06 10:30:00,51.46,51.48,51.33,51.45,18406.0,38.1015,38.1163,38.0052,38.0941,18406.0
2018-09-06 10:40:00,51.44,51.47,51.24,51.28,48412.0,38.0867,38.1089,37.9386,37.9682,48412.0
2018-09-06 10:50:00,51.29,51.53,51.28,51.48,55946.0,37.9756,38.1533,37.9682,38.1163,55946.0
2018-09-06 11:00:00,51.48,51.58,51.44,51.57,81002.0,38.1163,38.1903,38.0867,38.1829,81002.0
2018-09-06 11:10:00,51.55,51.63,51.53,51.58,163552.0,38.1681,38.2273,38.1533,38.1903,163552.0
2018-09-06 11:20:00,51.57,51.92,51.56,51.75,205344.0,38.1829,38.4421,38.1755,38.3162,205344.0
2018-09-06 11:30:00,51.75,51.85,51.74,51.8,59379.0,38.3162,38.3902,38.3088,38.3532,59379.0
2018-09-06 11:40:00,51.79,51.84,51.73,51.83,59402.0,38.3458,38.3828,38.3014,38.3754,59402.0
2018-09-06 11:50:00,51.83,51.84,51.77,51.79,37733.0,38.3754,38.3828,38.331,38.3458,37733.0
2018-09-06 12:00:00,51.8,51.8,51.68,51.7,25029.0,38.3532,38.3532,38.2644,38.2792,25029.0
2018-09-06 12:10:00,51.69,51.7,51.57,51.58,21541.0,38.2718,38.2792,38.1829,38.1903,21541.0
2018-09-06 12:20:00,51.58,51.58,51.49,51.5,28182.0,38.1903,38.1903,38.1237,38.1311,28182.0
2018-09-06 12:30:00,51.49,51.57,51.49,51.52,27522.0,38.1237,38.1829,38.1237,38.1459,27522.0
2018-09-06 12:40:00,51.52,51.54,51.5,51.5,24443.0,38.1459,38.1607,38.1311,38.1311,24443.0
2018-09-06 12:50:00,51.5,51.53,51.45,51.46,24301.0,38.1311,38.1533,38.0941,38.1015,24301.0
2018-09-06 13:00:00,51.46,51.49,51.4,51.44,46126.0,38.1015,38.1237,38.057,38.0867,46126.0
2018-09-06 13:10:00,51.45,51.56,51.43,51.55,39378.0,38.0941,38.1755,38.0793,38.1681,39378.0
2018-09-06 13:20:00,51.54,51.55,51.5,51.52,24629.0,38.1607,38.1681,38.1311,38.1459,24629.0
2018-09-06 13:30:00,51.52,51.6,51.51,51.59,32195.0,38.1459,38.2051,38.1385,38.1977,32195.0
2018-09-06 13:40:00,51.59,51.64,51.54,51.56,25522.0,38.1977,38.2347,38.1607,38.1755,25522.0
2018-09-06 13:50:00,51.57,51.61,51.56,51.57,14908.0,38.1829,38.2125,38.1755,38.1829,14908.0
2018-09-06 14:00:00,51.58,51.68,51.58,51.68,66897.0,38.1903,38.2644,38.1903,38.2644,66897.0
2018-09-06 14:10:00,51.68,51.76,51.67,51.76,61447.0,38.2644,38.3236,38.2569,38.3236,61447.0
2018-09-06 14:20:00,51.75,51.79,51.73,51.76,65356.0,38.3162,38.3458,38.3014,38.3236,65356.0
2018-09-06 14:30:00,51.76,51.88,51.74,51.82,72506.0,38.3236,38.4124,38.3088,38.368,72506.0
2018-09-06 14:40:00,51.82,51.96,51.82,51.96,68516.0,38.368,38.4717,38.368,38.4717,68516.0
2018-09-06 14:50:00,51.96,52.06,51.9,51.96,187416.0,38.4717,38.5457,38.4272,38.4717,187416.0
2018-09-06 15:00:00,51.96,52.03,51.95,51.99,54595.0,38.4717,38.5235,38.4643,38.4939,54595.0
2018-09-06 15:10:00,52.0,52.05,51.94,51.94,67548.0,38.5013,38.5383,38.4569,38.4569,67548.0
2018-09-06 15:20:00,51.94,52.03,51.94,52.0,84099.0,38.4569,38.5235,38.4569,38.5013,84099.0
2018-09-06 15:30:00,52.0,52.0,51.93,51.97,67489.0,38.5013,38.5013,38.4495,38.4791,67489.0
2018-09-06 15:40:00,51.97,51.98,51.86,51.86,79049.0,38.4791,38.4865,38.3976,38.3976,79049.0
2018-09-06 15:50:00,51.85,51.89,51.83,51.83,152861.0,38.3902,38.4198,38.3754,38.3754,152861.0
2018-09-07 09:30:00,51.79,51.79,51.42,51.55,80869.0,38.3458,38.3458,38.0718,38.1681,80869.0
2018-09-07 09:40:00,51.61,51.92,51.58,51.78,35873.0,38.2125,38.4421,38.1903,38.3384,35873.0
2018-09-07 09:50:00,51.79,51.82,51.68,51.7,36069.0,38.3458,38.368,38.2644,38.2792,36069.0
2018-09-07 10:00:00,51.68,51.74,51.6,51.74,26630.0,38.2644,38.3088,38.2051,38.3088,26630.0
2018-09-07 10:10:00,51.74,51.89,51.68,51.84,39643.0,38.3088,38.4198,38.2644,38.3828,39643.0
2018-09-07 10:20:00,51.8,51.97,51.8,51.87,44889.0,38.3532,38.4791,38.3532,38.405,44889.0
2018-09-07 10:30:00,51.88,51.91,51.8,51.81,26060.0,38.4124,38.4346,38.3532,38.3606,26060.0
2018-09-07 10:40:00,51.83,51.88,51.78,51.87,34251.0,38.3754,38.4124,38.3384,38.405,34251.0
2018-09-07 10:50:00,51.86,51.88,51.8,51.83,26256.0,38.3976,38.4124,38.3532,38.3754,26256.0
2018-09-07 11:00:00,51.82,51.86,51.78,51.79,30372.0,38.368,38.3976,38.3384,38.3458,30372.0
2018-09-07 11:10:00,51.79,51.79,51.71,51.77,53856.0,38.3458,38.3458,38.2866,38.331,53856.0
2018-09-07 11:20:00,51.78,51.78,51.67,51.75,20493.0,38.3384,38.3384,38.2569,38.3162,20493.0
2018-09-07 11:30:00,51.75,51.75,51.68,51.72,27396.0,38.3162,38.3162,38.2644,38.294,27396.0
2018-09-07 11:40:00,51.72,51.79,51.69,51.79,39636.0,38.294,38.3458,38.2718,38.3458,39636.0
2018-09-07 11:50:00,51.8,51.8,51.7,51.71,13349.0,38.3532,38.3532,38.2792,38.2866,13349.0
2018-09-07 12:00:00,51.72,51.78,51.58,51.59,33579.0,38.294,38.3384,38.1903,38.1977,33579.0
2018-09-07 12:10:00,51.59,51.68,51.57,51.63,34041.0,38.1977,38.2644,38.1829,38.2273,34041.0
2018-09-07 12:20:00,51.63,51.65,51.59,51.62,21612.0,38.2273,38.2421,38.1977,38.2199,21612.0
2018-09-07 12:30:00,51.62,51.67,51.59,51.62,17938.0,38.2199,38.2569,38.1977,38.2199,17938.0
2018-09-07 12:40:00,51.62,51.63,51.52,51.55,16230.0,38.2199,38.2273,38.1459,38.1681,16230.0
2018-09-07 12:50:00,51.57,51.59,51.54,51.58,11979.0,38.1829,38.1977,38.1607,38.1903,11979.0
2018-09-07 13:00:00,51.58,51.62,51.56,51.57,12247.0,38.1903,38.2199,38.1755,38.1829,12247.0
2018-09-07 13:10:00,51.56,51.58,51.52,51.52,12383.0,38.1755,38.1903,38.1459,38.1459,12383.0
2018-09-07 13:20:00,51.51,51.57,51.51,51.57,18343.0,38.1385,38.1829,38.1385,38.1829,18343.0
2018-09-07 13:30:00,51.57,51.6,51.55,51.6,18690.0,38.1829,38.2051,38.1681,38.2051,18690.0
2018-09-07 13:40:00,51.59,51.6,51.51,51.58,77509.0,38.1977,38.2051,38.1385,38.1903,77509.0
2018-09-07 13:50:00,51.58,51.63,51.58,51.6,16971.0,38.1903,38.2273,38.1903,38.2051,16971.0
2018-09-07 14:00:00,51.6,51.65,51.59,51.64,10943.0,38.2051,38.2421,38.1977,38.2347,10943.0
2018-09-07 14:10:00,51.64,51.76,51.64,51.69,17352.0,38.2347,38.3236,38.2347,38.2718,17352.0
2018-09-07 14:20:00,51.69,51.77,51.66,51.75,18622.0,38.2718,38.331,38.2495,38.3162,18622.0
2018-09-07 14:30:00,51.76,51.76,51.7,51.73,15060.0,38.3236,38.3236,38.2792,38.3014,15060.0
2018-09-07 14:40:00,51.74,51.76,51.73,51.75,24834.0,38.3088,38.3236,38.3014,38.3162,24834.0
2018-09-07 14:50:00,51.75,51.83,51.73,51.81,34078.0,38.3162,38.3754,38.3014,38.3606,34078.0
2018-09-07 15:00:00,51.8,51.81,51.75,51.79,33711.0,38.3532,38.3606,38.3162,38.3458,33711.0
2018-09-07 15:10:00,51.79,51.84,51.78,51.8,44135.0,38.3458,38.3828,38.3384,38.3532,44135.0
2018-09-07 15:20:00,51.8,51.8,51.74,51.8,42866.0,38.3532,38.3532,38.3088,38.3532,42866.0
2018-09-07 15:30:00,51.8,51.83,51.78,51.78,65005.0,38.3532,38.3754,38.3384,38.3384,65005.0
2018-09-07 15:40:00,51.77,51.77,51.66,51.67,44941.0,38.331,38.331,38.2495,38.2569,44941.0
2018-09-07 15:50:00,51.67,51.78,51.65,51.72,138186.0,38.2569,38.3384,38.2421,38.294,138186.0
2018-09-10 09:30:00,51.92,52.13,51.79,52.07,70972.0,38.4421,38.5975,38.3458,38.5531,70972.0
2018-09-10 09:40:00,52.08,52.15,52.05,52.15,118371.0,38.5605,38.6123,38.5383,38.6123,118371.0
2018-09-10 09:50:00,52.15,52.2,51.98,52.03,100491.0,38.6123,38.6494,38.4865,38.5235,100491.0
2018-09-10 10:00:00,52.03,52.28,52.02,52.21,137428.0,38.5235,38.7086,38.5161,38.6568,137428.0
2018-09-10 10:10:00,52.2,52.25,52.17,52.21,39305.0,38.6494,38.6864,38.6272,38.6568,39305.0
2018-09-10 10:20:00,52.21,52.21,52.05,52.1,48562.0,38.6568,38.6568,38.5383,38.5753,48562.0
2018-09-10 10:30:00,52.11,52.14,52.06,52.11,38296.0,38.5827,38.6049,38.5457,38.5827,38296.0
2018-09-10 10:40:00,52.1,52.13,52.07,52.07,39427.0,38.5753,38.5975,38.5531,38.5531,39427.0
2018-09-10 10:50:00,52.06,52.09,51.99,52.0,29876.0,38.5457,38.5679,38.4939,38.5013,29876.0
2018-09-10 11:00:00,51.99,51.99,51.87,51.96,25741.0,38.4939,38.4939,38.405,38.4717,25741.0
2018-09-10 11:10:00,51.97,52.02,51.93,52.02,17606.0,38.4791,38.5161,38.4495,38.5161,17606.0
2018-09-10 11:20:00,52.02,52.03,51.95,51.97,28741.0,38.5161,38.5235,38.4643,38.4791,28741.0
2018-09-10 11:30:00,51.97,52.05,51.86,51.86,73643.0,38.4791,38.5383,38.3976,38.3976,73643.0
2018-09-10 11:40:00,51.87,51.91,51.81,51.9,75512.0,38.405,38.4346,38.3606,38.4272,75512.0
2018-09-10 11:50:00,51.9,51.91,51.8,51.85,60307.0,38.4272,38.4346,38.3532,38.3902,60307.0
2018-09-10 12:00:00,51.86,51.96,51.86,51.87,63383.0,38.3976,38.4717,38.3976,38.405,63383.0
2018-09-10 12:10:00,51.87,51.93,51.82,51.91,17720.0,38.405,38.4495,38.368,38.4346,17720.0
2018-09-10 12:20:00,51.91,51.93,51.86,51.87,14903.0,38.4346,38.4495,38.3976,38.405,14903.0
2018-09-10 12:30:00,51.88,51.93,51.86,51.91,16611.0,38.4124,38.4495,38.3976,38.4346,16611.0
2018-09-10 12:40:00,51.91,51.94,51.87,51.9,9071.0,38.4346,38.4569,38.405,38.4272,9071.0
2018-09-10 12:50:00,51.9,51.93,51.87,51.91,11644.0,38.4272,38.4495,38.405,38.4346,11644.0
2018-09-10 13:00:00,51.92,51.94,51.89,51.91,12092.0,38.4421,38.4569,38.4198,38.4346,12092.0
2018-09-10 13:10:00,51.91,51.94,51.88,51.94,16498.0,38.4346,38.4569,38.4124,38.4569,16498.0
2018-09-10 13:20:00,51.94,51.94,51.93,51.94,10816.0,38.4569,38.4569,38.4495,38.4569,10816.0
2018-09-10 13:30:00,51.93,51.96,51.89,51.89,21013.0,38.4495,38.4717,38.4198,38.4198,21013.0
2018-09-10 13:40:00,51.88,51.89,51.83,51.86,18348.0,38.4124,38.4198,38.3754,38.3976,18348.0
2018-09-10 13:50:00,51.85,51.92,51.85,51.92,16272.0,38.3902,38.4421,38.3902,38.4421,16272.0
2018-09-10 14:00:00,51.91,51.98,51.9,51.95,105761.0,38.4346,38.4865,38.4272,38.4643,105761.0
2018-09-10 14:10:00,51.95,52.01,51.95,52.0,26472.0,38.4643,38.5087,38.4643,38.5013,26472.0
2018-09-10 14:20:00,51.99,52.03,51.96,52.01,14845.0,38.4939,38.5235,38.4717,38.5087,14845.0
2018-09-10 14:30:00,52.01,52.03,51.98,52.01,16907.0,38.5087,38.5235,38.4865,38.5087,16907.0
2018-09-10 14:40:00,52.01,52.01,51.95,51.96,41041.0,38.5087,38.5087,38.4643,38.4717,41041.0
2018-09-10 14:50:00,51.96,51.98,51.9,51.92,14628.0,38.4717,38.4865,38.4272,38.4421,14628.0
2018-09-10 15:00:00,51.93,51.97,51.9,51.92,17072.0,38.4495,38.4791,38.4272,38.4421,17072.0
2018-09-10 15:10:00,51.93,51.93,51.88,51.9,54360.0,38.4495,38.4495,38.4124,38.4272,54360.0
2018-09-10 15:20:00,51.89,51.93,51.88,51.92,27309.0,38.4198,38.4495,38.4124,38.4421,27309.0
2018-09-10 15:30:00,51.93,51.99,51.9,51.94,54304.0,38.4495,38.4939,38.4272,38.4569,54304.0
2018-09-10 15:40:00,51.93,51.98,51.91,51.97,54722.0,38.4495,38.4865,38.4346,38.4791,54722.0
2018-09-10 15:50:00,51.97,51.97,51.89,51.9,206553.0,38.4791,38.4791,38.4198,38.4272,206553.0
2018-09-11 09:30:00,51.69,51.77,51.38,51.38,74625.0,38.2718,38.331,38.0422,38.0422,74625.0
2018-09-11 09:40:00,51.39,51.44,51.2,51.2,81953.0,38.0496,38.0867,37.909,37.909,81953.0
2018-09-11 09:50:00,51.21,51.36,51.2,51.31,53901.0,37.9164,38.0274,37.909,37.9904,53901.0
2018-09-11 10:00:00,51.33,51.51,51.23,51.51,135667.0,38.0052,38.1385,37.9312,38.1385,135667.0
2018-09-11 10:10:00,51.54,51.6,51.4,51.47,70579.0,38.1607,38.2051,38.057,38.1089,70579.0
2018-09-11 10:20:00,51.48,51.51,51.42,51.5,20279.0,38.1163,38.1385,38.0718,38.1311,20279.0
2018-09-11 10:30:00,51.48,51.53,51.42,51.48,80521.0,38.1163,38.1533,38.0718,38.1163,80521.0
2018-09-11 10:40:00,51.48,51.49,51.37,51.49,67273.0,38.1163,38.1237,38.0348,38.1237,67273.0
2018-09-11 10:50:00,51.46,51.51,51.45,51.48,41135.0,38.1015,38.1385,38.0941,38.1163,41135.0
2018-09-11 11:00:00,51.48,51.51,51.44,51.49,66904.0,38.1163,38.1385,38.0867,38.1237,66904.0
2018-09-11 11:10:00,51.5,51.59,51.42,51.58,60220.0,38.1311,38.1977,38.0718,38.1903,60220.0
2018-09-11 11:20:00,51.57,51.67,51.57,51.67,37581.0,38.1829,38.2569,38.1829,38.2569,37581.0
2018-09-11 11:30:00,51.66,51.67,51.55,51.56,21823.0,38.2495,38.2569,38.1681,38.1755,21823.0
2018-09-11 11:40:00,51.55,51.59,51.53,51.58,12530.0,38.1681,38.1977,38.1533,38.1903,12530.0
2018-09-11 11:50:00,51.58,51.78,51.58,51.77,48400.0,38.1903,38.3384,38.1903,38.331,48400.0
2018-09-11 12:00:00,51.77,51.78,51.71,51.75,33271.0,38.331,38.3384,38.2866,38.3162,33271.0
2018-09-11 12:10:00,51.74,51.75,51.61,51.63,40197.0,38.3088,38.3162,38.2125,38.2273,40197.0
2018-09-11 12:20:00,51.64,51.71,51.64,51.67,32070.0,38.2347,38.2866,38.2347,38.2569,32070.0
2018-09-11 12:30:00,51.67,51.71,51.65,51.71,21421.0,38.2569,38.2866,38.2421,38.2866,21421.0
2018-09-11 12:40:00,51.71,51.71,51.64,51.65,18723.0,38.2866,38.2866,38.2347,38.2421,18723.0
2018-09-11 12:50:00,51.66,51.73,51.65,51.72,27307.0,38.2495,38.3014,38.2421,38.294,27307.0
2018-09-11 13:00:00,51.73,51.75,51.67,51.7,22892.0,38.3014,38.3162,38.2569,38.2792,22892.0
2018-09-11 13:10:00,51.69,51.74,51.66,51.72,35657.0,38.2718,38.3088,38.2495,38.294,35657.0
2018-09-11 13:20:00,51.72,51.73,51.69,51.72,18999.0,38.294,38.3014,38.2718,38.294,18999.0
2018-09-11 13:30:00,51.71,51.74,51.68,51.74,18712.0,38.2866,38.3088,38.2644,38.3088,18712.0
2018-09-11 13:40:00,51.73,51.73,51.69,51.73,11847.0,38.3014,38.3014,38.2718,38.3014,11847.0
2018-09-11 13:50:00,51.72,51.91,51.72,51.89,117791.0,38.294,38.4346,38.294,38.4198,117791.0
2018-09-11 14:00:00,51.89,51.9,51.79,51.81,24558.0,38.4198,38.4272,38.3458,38.3606,24558.0
2018-09-11 14:10:00,51.8,51.82,51.74,51.78,13307.0,38.3532,38.368,38.3088,38.3384,13307.0
2018-09-11 14:20:00,51.78,51.8,51.71,51.73,24314.0,38.3384,38.3532,38.2866,38.3014,24314.0
2018-09-11 14:30:00,51.74,51.82,51.74,51.79,22554.0,38.3088,38.368,38.3088,38.3458,22554.0
2018-09-11 14:40:00,51.8,51.86,51.79,51.8,22229.0,38.3532,38.3976,38.3458,38.3532,22229.0
2018-09-11 14:50:00,51.8,51.81,51.75,51.76,11230.0,38.3532,38.3606,38.3162,38.3236,11230.0
2018-09-11 15:00:00,51.76,51.78,51.74,51.75,19329.0,38.3236,38.3384,38.3088,38.3162,19329.0
2018-09-11 15:10:00,51.76,51.77,51.66,51.73,45535.0,38.3236,38.331,38.2495,38.3014,45535.0
2018-09-11 15:20:00,51.73,51.73,51.69,51.7,17748.0,38.3014,38.3014,38.2718,38.2792,17748.0
2018-09-11 15:30:00,51.69,51.69,51.64,51.66,68439.0,38.2718,38.2718,38.2347,38.2495,68439.0
2018-09-11 15:40:00,51.65,51.67,51.59,51.6,54384.0,38.2421,38.2569,38.1977,38.2051,54384.0
2018-09-11 15:50:00,51.6,51.62,51.57,51.6,75982.0,38.2051,38.2199,38.1829,38.2051,75982.0
2018-09-12 09:30:00,51.62,51.79,51.51,51.76,43093.0,38.2199,38.3458,38.1385,38.3236,43093.0
2018-09-12 09:40:00,51.78,51.82,51.68,51.74,22100.0,38.3384,38.368,38.2644,38.3088,22100.0
2018-09-12 09:50:00,51.75,51.93,51.72,51.9,35331.0,38.3162,38.4495,38.294,38.4272,35331.0
2018-09-12 10:00:00,51.89,51.97,51.85,51.97,58215.0,38.4198,38.4791,38.3902,38.4791,58215.0
2018-09-12 10:10:00,51.95,51.95,51.8,51.8,22076.0,38.4643,38.4643,38.3532,38.3532,22076.0
2018-09-12 10:20:00,51.82,51.83,51.74,51.78,14018.0,38.368,38.3754,38.3088,38.3384,14018.0
2018-09-12 10:30:00,51.8,51.92,51.8,51.92,20900.0,38.3532,38.4421,38.3532,38.4421,20900.0
2018-09-12 10:40:00,51.91,51.92,51.84,51.84,20092.0,38.4346,38.4421,38.3828,38.3828,20092.0
2018-09-12 10:50:00,51.83,51.91,51.83,51.84,11716.0,38.3754,38.4346,38.3754,38.3828,11716.0
2018-09-12 11:00:00,51.83,51.95,51.82,51.86,14613.0,38.3754,38.4643,38.368,38.3976,14613.0
2018-09-12 11:10:00,51.85,52.08,51.83,52.07,31334.0,38.3902,38.5605,38.3754,38.5531,31334.0
2018-09-12 11:20:00,52.08,52.23,52.07,52.2,30008.0,38.5605,38.6716,38.5531,38.6494,30008.0
2018-09-12 11:30:00,52.22,52.24,52.12,52.14,20042.0,38.6642,38.679,38.5901,38.6049,20042.0
2018-09-12 11:40:00,52.15,52.16,52.0,52.05,13170.0,38.6123,38.6197,38.5013,38.5383,13170.0
2018-09-12 11:50:00,52.06,52.06,52.0,52.03,10620.0,38.5457,38.5457,38.5013,38.5235,10620.0
2018-09-12 12:00:00,52.02,52.25,52.01,52.08,64197.0,38.5161,38.6864,38.5087,38.5605,64197.0
2018-09-12 12:10:00,52.06,52.11,52.04,52.11,17530.0,38.5457,38.5827,38.5309,38.5827,17530.0
2018-09-12 12:20:00,52.11,52.28,52.1,52.27,38695.0,38.5827,38.7086,38.5753,38.7012,38695.0
2018-09-12 12:30:00,52.28,52.33,52.23,52.23,43335.0,38.7086,38.7456,38.6716,38.6716,43335.0
2018-09-12 12:40:00,52.23,52.3,52.22,52.27,17604.0,38.6716,38.7234,38.6642,38.7012,17604.0
2018-09-12 12:50:00,52.28,52.33,52.26,52.28,17893.0,38.7086,38.7456,38.6938,38.7086,17893.0
2018-09-12 13:00:00,52.28,52.35,52.27,52.33,31949.0,38.7086,38.7604,38.7012,38.7456,31949.0
2018-09-12 13:10:00,52.33,52.38,52.32,52.37,20220.0,38.7456,38.7826,38.7382,38.7752,20220.0
2018-09-12 13:20:00,52.38,52.43,52.33,52.33,34484.0,38.7826,38.8197,38.7456,38.7456,34484.0
2018-09-12 13:30:00,52.35,52.36,52.29,52.29,14777.0,38.7604,38.7678,38.716,38.716,14777.0
2018-09-12 13:40:00,52.28,52.37,52.28,52.37,24363.0,38.7086,38.7752,38.7086,38.7752,24363.0
2018-09-12 13:50:00,52.36,52.42,52.33,52.37,43124.0,38.7678,38.8123,38.7456,38.7752,43124.0
2018-09-12 14:00:00,52.37,52.39,52.33,52.37,38245.0,38.7752,38.79,38.7456,38.7752,38245.0
2018-09-12 14:10:00,52.37,52.43,52.37,52.41,25940.0,38.7752,38.8197,38.7752,38.8049,25940.0
2018-09-12 14:20:00,52.41,52.42,52.38,52.39,17480.0,38.8049,38.8123,38.7826,38.79,17480.0
2018-09-12 14:30:00,52.38,52.41,52.36,52.39,19672.0,38.7826,38.8049,38.7678,38.79,19672.0
2018-09-12 14:40:00,52.39,52.39,52.28,52.34,21535.0,38.79,38.79,38.7086,38.753,21535.0
2018-09-12 14:50:00,52.34,52.4,52.33,52.33,31251.0,38.753,38.7974,38.7456,38.7456,31251.0
2018-09-12 15:00:00,52.33,52.36,52.29,52.31,24306.0,38.7456,38.7678,38.716,38.7308,24306.0
2018-09-12 15:10:00,52.31,52.33,52.28,52.28,19337.0,38.7308,38.7456,38.7086,38.7086,19337.0
2018-09-12 15:20:00,52.28,52.32,52.28,52.31,17262.0,38.7086,38.7382,38.7086,38.7308,17262.0
2018-09-12 15:30:00,52.31,52.38,52.3,52.38,48227.0,38.7308,38.7826,38.7234,38.7826,48227.0
2018-09-12 15:40:00,52.38,52.43,52.36,52.41,48022.0,38.7826,38.8197,38.7678,38.8049,48022.0
2018-09-12 15:50:00,52.41,52.45,52.36,52.36,126487.0,38.8049,38.8345,38.7678,38.7678,126487.0
2018-09-13 09:30:00,52.84,53.09,52.62,52.93,173006.0,39.1232,39.3083,38.9603,39.1899,173006.0
2018-09-13 09:40:00,52.97,53.09,52.83,52.96,78085.0,39.2195,39.3083,39.1158,39.2121,78085.0
2018-09-13 09:50:00,52.95,53.01,52.89,52.92,54480.0,39.2047,39.2491,39.1602,39.1825,54480.0
2018-09-13 10:00:00,52.92,53.28,52.92,53.22,74962.0,39.1825,39.449,39.1825,39.4046,74962.0
2018-09-13 10:10:00,53.22,53.22,53.08,53.2,56144.0,39.4046,39.4046,39.3009,39.3898,56144.0
2018-09-13 10:20:00,53.19,53.21,53.07,53.11,42362.0,39.3824,39.3972,39.2935,39.3231,42362.0
2018-09-13 10:30:00,53.12,53.13,53.01,53.03,48014.0,39.3305,39.3379,39.2491,39.2639,48014.0
2018-09-13 10:40:00,53.03,53.18,52.98,53.17,71433.0,39.2639,39.375,39.2269,39.3676,71433.0
2018-09-13 10:50:00,53.18,53.21,53.1,53.11,59137.0,39.375,39.3972,39.3157,39.3231,59137.0
2018-09-13 11:00:00,53.11,53.21,53.1,53.19,60338.0,39.3231,39.3972,39.3157,39.3824,60338.0
2018-09-13 11:10:00,53.2,53.22,53.0,53.05,53828.0,39.3898,39.4046,39.2417,39.2787,53828.0
2018-09-13 11:20:00,53.05,53.1,53.01,53.02,29553.0,39.2787,39.3157,39.2491,39.2565,29553.0
2018-09-13 11:30:00,53.02,53.05,52.96,53.0,29423.0,39.2565,39.2787,39.2121,39.2417,29423.0
2018-09-13 11:40:00,52.99,52.99,52.88,52.92,25070.0,39.2343,39.2343,39.1528,39.1825,25070.0
2018-09-13 11:50:00,52.92,53.02,52.92,53.02,16867.0,39.1825,39.2565,39.1825,39.2565,16867.0
2018-09-13 12:00:00,53.03,53.07,52.99,53.05,52995.0,39.2639,39.2935,39.2343,39.2787,52995.0
2018-09-13 12:10:00,53.02,53.05,52.95,52.96,23242.0,39.2565,39.2787,39.2047,39.2121,23242.0
2018-09-13 12:20:00,52.95,53.0,52.94,52.96,21777.0,39.2047,39.2417,39.1973,39.2121,21777.0
2018-09-13 12:30:00,52.97,53.0,52.97,52.98,10140.0,39.2195,39.2417,39.2195,39.2269,10140.0
2018-09-13 12:40:00,52.98,53.0,52.95,52.97,17696.0,39.2269,39.2417,39.2047,39.2195,17696.0
2018-09-13 12:50:00,52.97,53.0,52.95,52.99,13725.0,39.2195,39.2417,39.2047,39.2343,13725.0
2018-09-13 13:00:00,53.0,53.01,52.98,52.98,13747.0,39.2417,39.2491,39.2269,39.2269,13747.0
2018-09-13 13:10:00,52.98,52.98,52.94,52.95,18218.0,39.2269,39.2269,39.1973,39.2047,18218.0
2018-09-13 13:20:00,52.96,52.98,52.93,52.96,12385.0,39.2121,39.2269,39.1899,39.2121,12385.0
2018-09-13 13:30:00,52.95,52.95,52.9,52.91,12377.0,39.2047,39.2047,39.1677,39.1751,12377.0
2018-09-13 13:40:00,52.91,52.94,52.9,52.91,12521.0,39.1751,39.1973,39.1677,39.1751,12521.0
2018-09-13 13:50:00,52.91,52.94,52.88,52.89,13453.0,39.1751,39.1973,39.1528,39.1602,13453.0
2018-09-13 14:00:00,52.88,52.93,52.87,52.87,22028.0,39.1528,39.1899,39.1454,39.1454,22028.0
2018-09-13 14:10:00,52.88,52.94,52.88,52.9,24012.0,39.1528,39.1973,39.1528,39.1677,24012.0
2018-09-13 14:20:00,52.9,52.91,52.87,52.88,21678.0,39.1677,39.1751,39.1454,39.1528,21678.0
2018-09-13 14:30:00,52.87,52.93,52.87,52.92,10266.0,39.1454,39.1899,39.1454,39.1825,10266.0
2018-09-13 14:40:00,52.92,52.92,52.86,52.87,15951.0,39.1825,39.1825,39.138,39.1454,15951.0
2018-09-13 14:50:00,52.87,52.87,52.83,52.83,23154.0,39.1454,39.1454,39.1158,39.1158,23154.0
2018-09-13 15:00:00,52.84,52.86,52.82,52.82,46385.0,39.1232,39.138,39.1084,39.1084,46385.0
2018-09-13 15:10:00,52.81,52.83,52.79,52.8,21568.0,39.101,39.1158,39.0862,39.0936,21568.0
2018-09-13 15:20:00,52.79,52.79,52.74,52.74,28303.0,39.0862,39.0862,39.0492,39.0492,28303.0
2018-09-13 15:30:00,52.73,52.76,52.7,52.75,31245.0,39.0418,39.064,39.0196,39.0566,31245.0
2018-09-13 15:40:00,52.74,52.76,52.7,52.76,40293.0,39.0492,39.064,39.0196,39.064,40293.0
2018-09-13 15:50:00,52.76,52.77,52.71,52.74,142582.0,39.064,39.0714,39.027,39.0492,142582.0
2018-09-14 09:30:00,52.73,52.73,52.57,52.68,45751.0,39.0418,39.0418,38.9233,39.0048,45751.0
2018-09-14 09:40:00,52.7,52.88,52.68,52.81,25829.0,39.0196,39.1528,39.0048,39.101,25829.0
2018-09-14 09:50:00,52.82,52.87,52.76,52.76,29251.0,39.1084,39.1454,39.064,39.064,29251.0
2018-09-14 10:00:00,52.75,52.8,52.71,52.73,24736.0,39.0566,39.0936,39.027,39.0418,24736.0
2018-09-14 10:10:00,52.73,52.84,52.73,52.82,21377.0,39.0418,39.1232,39.0418,39.1084,21377.0
2018-09-14 10:20:00,52.83,52.91,52.81,52.91,20261.0,39.1158,39.1751,39.101,39.1751,20261.0
2018-09-14 10:30:00,52.92,53.03,52.91,52.97,21368.0,39.1825,39.2639,39.1751,39.2195,21368.0
2018-09-14 10:40:00,52.96,53.1,52.94,53.1,21754.0,39.2121,39.3157,39.1973,39.3157,21754.0
2018-09-14 10:50:00,53.1,53.23,53.1,53.21,17091.0,39.3157,39.412,39.3157,39.3972,17091.0
2018-09-14 11:00:00,53.19,53.24,53.16,53.17,17749.0,39.3824,39.4194,39.3602,39.3676,17749.0
2018-09-14 11:10:00,53.18,53.21,53.13,53.13,22657.0,39.375,39.3972,39.3379,39.3379,22657.0
2018-09-14 11:20:00,53.16,53.2,53.13,53.17,27222.0,39.3602,39.3898,39.3379,39.3676,27222.0
2018-09-14 11:30:00,53.17,53.19,53.08,53.09,21082.0,39.3676,39.3824,39.3009,39.3083,21082.0
2018-09-14 11:40:00,53.1,53.19,53.09,53.15,19335.0,39.3157,39.3824,39.3083,39.3528,19335.0
2018-09-14 11:50:00,53.16,53.19,53.14,53.16,19580.0,39.3602,39.3824,39.3454,39.3602,19580.0
2018-09-14 12:00:00,53.15,53.15,52.88,52.94,56708.0,39.3528,39.3528,39.1528,39.1973,56708.0
2018-09-14 12:10:00,52.95,52.96,52.87,52.87,28473.0,39.2047,39.2121,39.1454,39.1454,28473.0
2018-09-14 12:20:00,52.88,52.97,52.86,52.95,16414.0,39.1528,39.2195,39.138,39.2047,16414.0
2018-09-14 12:30:00,52.95,53.0,52.95,52.99,24299.0,39.2047,39.2417,39.2047,39.2343,24299.0
2018-09-14 12:40:00,52.99,53.02,52.97,53.0,22839.0,39.2343,39.2565,39.2195,39.2417,22839.0
2018-09-14 12:50:00,52.99,53.07,52.98,53.01,15881.0,39.2343,39.2935,39.2269,39.2491,15881.0
2018-09-14 13:00:00,53.01,53.01,52.93,52.93,14458.0,39.2491,39.2491,39.1899,39.1899,14458.0
2018-09-14 13:10:00,52.92,52.97,52.91,52.96,9381.0,39.1825,39.2195,39.1751,39.2121,9381.0
2018-09-14 13:20:00,52.96,53.08,52.96,53.08,22079.0,39.2121,39.3009,39.2121,39.3009,22079.0
2018-09-14 13:30:00,53.08,53.1,53.06,53.1,26918.0,39.3009,39.3157,39.2861,39.3157,26918.0
2018-09-14 13:40:00,53.09,53.12,53.08,53.1,26710.0,39.3083,39.3305,39.3009,39.3157,26710.0
2018-09-14 13:50:00,53.11,53.16,53.1,53.16,27986.0,39.3231,39.3602,39.3157,39.3602,27986.0
2018-09-14 14:00:00,53.16,53.2,53.15,53.19,42151.0,39.3602,39.3898,39.3528,39.3824,42151.0
2018-09-14 14:10:00,53.19,53.19,53.14,53.16,27087.0,39.3824,39.3824,39.3454,39.3602,27087.0
2018-09-14 14:20:00,53.17,53.2,53.16,53.17,22476.0,39.3676,39.3898,39.3602,39.3676,22476.0
2018-09-14 14:30:00,53.18,53.19,53.14,53.19,11517.0,39.375,39.3824,39.3454,39.3824,11517.0
2018-09-14 14:40:00,53.19,53.2,53.17,53.19,14608.0,39.3824,39.3898,39.3676,39.3824,14608.0
2018-09-14 14:50:00,53.2,53.27,53.2,53.24,85944.0,39.3898,39.4416,39.3898,39.4194,85944.0
2018-09-14 15:00:00,53.25,53.28,53.24,53.26,20792.0,39.4268,39.449,39.4194,39.4342,20792.0
2018-09-14 15:10:00,53.25,53.27,53.22,53.24,15637.0,39.4268,39.4416,39.4046,39.4194,15637.0
2018-09-14 15:20:00,53.24,53.26,53.21,53.23,30578.0,39.4194,39.4342,39.3972,39.412,30578.0
2018-09-14 15:30:00,53.23,53.27,53.21,53.25,30325.0,39.412,39.4416,39.3972,39.4268,30325.0
2018-09-14 15:40:00,53.25,53.25,53.21,53.22,45046.0,39.4268,39.4268,39.3972,39.4046,45046.0
2018-09-14 15:50:00,53.23,53.27,53.2,53.24,77604.0,39.412,39.4416,39.3898,39.4194,77604.0
2018-09-17 09:30:00,53.24,53.51,53.2,53.51,73954.0,39.4194,39.6193,39.3898,39.6193,73954.0
2018-09-17 09:40:00,53.5,53.68,53.44,53.65,28851.0,39.6119,39.7452,39.5675,39.723,28851.0
2018-09-17 09:50:00,53.63,53.77,53.59,53.72,30577.0,39.7082,39.8118,39.6785,39.7748,30577.0
2018-09-17 10:00:00,53.73,54.1,53.72,54.08,87254.0,39.7822,40.0561,39.7748,40.0413,87254.0
2018-09-17 10:10:00,54.1,54.2,54.01,54.1,83364.0,40.0561,40.1302,39.9895,40.0561,83364.0
2018-09-17 10:20:00,54.13,54.13,54.03,54.1,28359.0,40.0784,40.0784,40.0043,40.0561,28359.0
2018-09-17 10:30:00,54.1,54.15,53.92,53.96,33907.0,40.0561,40.0932,39.9229,39.9525,33907.0
2018-09-17 10:40:00,53.94,54.03,53.91,53.96,33116.0,39.9377,40.0043,39.9155,39.9525,33116.0
2018-09-17 10:50:00,53.96,54.04,53.96,53.99,34991.0,39.9525,40.0117,39.9525,39.9747,34991.0
2018-09-17 11:00:00,53.99,54.1,53.98,54.07,26758.0,39.9747,40.0561,39.9673,40.0339,26758.0
2018-09-17 11:10:00,54.08,54.11,54.0,54.1,29689.0,40.0413,40.0635,39.9821,40.0561,29689.0
2018-09-17 11:20:00,54.09,54.19,54.02,54.1,47869.0,40.0487,40.1228,39.9969,40.0561,47869.0
2018-09-17 11:30:00,54.09,54.11,54.06,54.08,33583.0,40.0487,40.0635,40.0265,40.0413,33583.0
2018-09-17 11:40:00,54.07,54.12,53.97,53.97,36491.0,40.0339,40.071,39.9599,39.9599,36491.0
2018-09-17 11:50:00,53.98,54.04,53.98,53.98,26887.0,39.9673,40.0117,39.9673,39.9673,26887.0
2018-09-17 12:00:00,53.98,54.0,53.88,53.93,30971.0,39.9673,39.9821,39.8933,39.9303,30971.0
2018-09-17 12:10:00,53.92,53.93,53.82,53.85,16628.0,39.9229,39.9303,39.8488,39.871,16628.0
2018-09-17 12:20:00,53.85,53.9,53.81,53.85,18945.0,39.871,39.9081,39.8414,39.871,18945.0
2018-09-17 12:30:00,53.86,53.87,53.79,53.83,29513.0,39.8784,39.8858,39.8266,39.8562,29513.0
2018-09-17 12:40:00,53.83,53.85,53.79,53.82,26667.0,39.8562,39.871,39.8266,39.8488,26667.0
2018-09-17 12:50:00,53.82,53.82,53.68,53.73,23878.0,39.8488,39.8488,39.7452,39.7822,23878.0
2018-09-17 13:00:00,53.71,53.74,53.7,53.74,19926.0,39.7674,39.7896,39.76,39.7896,19926.0
2018-09-17 13:10:00,53.73,53.74,53.65,53.71,28999.0,39.7822,39.7896,39.723,39.7674,28999.0
2018-09-17 13:20:00,53.7,53.77,53.7,53.74,22329.0,39.76,39.8118,39.76,39.7896,22329.0
2018-09-17 13:30:00,53.73,53.73,53.65,53.66,14147.0,39.7822,39.7822,39.723,39.7304,14147.0
2018-09-17 13:40:00,53.67,53.71,53.63,53.68,23963.0,39.7378,39.7674,39.7082,39.7452,23963.0
2018-09-17 13:50:00,53.67,53.76,53.66,53.74,27864.0,39.7378,39.8044,39.7304,39.7896,27864.0
2018-09-17 14:00:00,53.73,53.76,53.71,53.75,16475.0,39.7822,39.8044,39.7674,39.797,16475.0
2018-09-17 14:10:00,53.74,53.74,53.6,53.63,21416.0,39.7896,39.7896,39.6859,39.7082,21416.0
2018-09-17 14:20:00,53.64,53.69,53.63,53.68,32380.0,39.7156,39.7526,39.7082,39.7452,32380.0
2018-09-17 14:30:00,53.68,53.68,53.62,53.64,20189.0,39.7452,39.7452,39.7007,39.7156,20189.0
2018-09-17 14:40:00,53.65,53.74,53.65,53.7,53613.0,39.723,39.7896,39.723,39.76,53613.0
2018-09-17 14:50:00,53.7,53.71,53.55,53.58,31432.0,39.76,39.7674,39.6489,39.6711,31432.0
2018-09-17 15:00:00,53.59,53.62,53.55,53.58,43910.0,39.6785,39.7007,39.6489,39.6711,43910.0
2018-09-17 15:10:00,53.58,53.6,53.55,53.55,25041.0,39.6711,39.6859,39.6489,39.6489,25041.0
2018-09-17 15:20:00,53.55,53.56,53.49,53.54,44203.0,39.6489,39.6563,39.6045,39.6415,44203.0
2018-09-17 15:30:00,53.54,53.61,53.5,53.51,68904.0,39.6415,39.6933,39.6119,39.6193,68904.0
2018-09-17 15:40:00,53.51,53.63,53.48,53.59,79517.0,39.6193,39.7082,39.5971,39.6785,79517.0
2018-09-17 15:50:00,53.58,53.63,53.52,53.62,162382.0,39.6711,39.7082,39.6267,39.7007,162382.0
2018-09-18 09:30:00,53.9,53.92,53.75,53.82,51852.0,39.9081,39.9229,39.797,39.8488,51852.0
2018-09-18 09:40:00,53.87,53.92,53.84,53.87,19416.0,39.8858,39.9229,39.8636,39.8858,19416.0
2018-09-18 09:50:00,53.87,53.88,53.77,53.79,17663.0,39.8858,39.8933,39.8118,39.8266,17663.0
2018-09-18 10:00:00,53.77,53.85,53.63,53.63,57885.0,39.8118,39.871,39.7082,39.7082,57885.0
2018-09-18 10:10:00,53.65,53.86,53.63,53.82,22249.0,39.723,39.8784,39.7082,39.8488,22249.0
2018-09-18 10:20:00,53.84,53.94,53.82,53.88,20192.0,39.8636,39.9377,39.8488,39.8933,20192.0
2018-09-18 10:30:00,53.85,53.88,53.72,53.77,12582.0,39.871,39.8933,39.7748,39.8118,12582.0
2018-09-18 10:40:00,53.76,53.84,53.73,53.83,25576.0,39.8044,39.8636,39.7822,39.8562,25576.0
2018-09-18 10:50:00,53.8,53.89,53.76,53.88,19425.0,39.834,39.9007,39.8044,39.8933,19425.0
2018-09-18 11:00:00,53.89,53.96,53.84,53.94,12323.0,39.9007,39.9525,39.8636,39.9377,12323.0
2018-09-18 11:10:00,53.95,54.04,53.93,54.04,19990.0,39.9451,40.0117,39.9303,40.0117,19990.0
2018-09-18 11:20:00,54.04,54.08,53.96,54.06,22904.0,40.0117,40.0413,39.9525,40.0265,22904.0
2018-09-18 11:30:00,54.05,54.07,53.95,54.0,12465.0,40.0191,40.0339,39.9451,39.9821,12465.0
2018-09-18 11:40:00,53.99,54.04,53.99,54.03,10274.0,39.9747,40.0117,39.9747,40.0043,10274.0
2018-09-18 11:50:00,54.03,54.05,53.99,54.03,12389.0,40.0043,40.0191,39.9747,40.0043,12389.0
2018-09-18 12:00:00,54.03,54.1,54.03,54.06,16042.0,40.0043,40.0561,40.0043,40.0265,16042.0
2018-09-18 12:10:00,54.05,54.06,54.01,54.03,11010.0,40.0191,40.0265,39.9895,40.0043,11010.0
2018-09-18 12:20:00,54.02,54.03,53.94,53.98,16365.0,39.9969,40.0043,39.9377,39.9673,16365.0
2018-09-18 12:30:00,53.97,54.05,53.97,54.04,9609.0,39.9599,40.0191,39.9599,40.0117,9609.0
2018-09-18 12:40:00,54.04,54.04,53.97,54.02,10580.0,40.0117,40.0117,39.9599,39.9969,10580.0
2018-09-18 12:50:00,54.02,54.02,53.92,53.92,18170.0,39.9969,39.9969,39.9229,39.9229,18170.0
2018-09-18 13:00:00,53.93,53.93,53.83,53.91,49715.0,39.9303,39.9303,39.8562,39.9155,49715.0
2018-09-18 13:10:00,53.91,53.93,53.86,53.86,17776.0,39.9155,39.9303,39.8784,39.8784,17776.0
2018-09-18 13:20:00,53.86,53.88,53.79,53.81,15783.0,39.8784,39.8933,39.8266,39.8414,15783.0
2018-09-18 13:30:00,53.8,53.82,53.79,53.8,33838.0,39.834,39.8488,39.8266,39.834,33838.0
2018-09-18 13:40:00,53.8,53.81,53.74,53.8,41980.0,39.834,39.8414,39.7896,39.834,41980.0
2018-09-18 13:50:00,53.79,53.81,53.73,53.74,19707.0,39.8266,39.8414,39.7822,39.7896,19707.0
2018-09-18 14:00:00,53.75,53.83,53.74,53.82,34947.0,39.797,39.8562,39.7896,39.8488,34947.0
2018-09-18 14:10:00,53.82,53.83,53.78,53.82,19431.0,39.8488,39.8562,39.8192,39.8488,19431.0
2018-09-18 14:20:00,53.82,53.83,53.78,53.79,23384.0,39.8488,39.8562,39.8192,39.8266,23384.0
2018-09-18 14:30:00,53.8,53.81,53.75,53.8,22704.0,39.834,39.8414,39.797,39.834,22704.0
2018-09-18 14:40:00,53.8,53.84,53.79,53.81,30219.0,39.834,39.8636,39.8266,39.8414,30219.0
2018-09-18 14:50:00,53.8,53.82,53.76,53.77,28869.0,39.834,39.8488,39.8044,39.8118,28869.0
2018-09-18 15:00:00,53.77,53.78,53.73,53.73,26899.0,39.8118,39.8192,39.7822,39.7822,26899.0
2018-09-18 15:10:00,53.74,53.75,53.71,53.73,40483.0,39.7896,39.797,39.7674,39.7822,40483.0
2018-09-18 15:20:00,53.73,53.76,53.72,53.74,35820.0,39.7822,39.8044,39.7748,39.7896,35820.0
2018-09-18 15:30:00,53.74,53.8,53.73,53.75,46248.0,39.7896,39.834,39.7822,39.797,46248.0
2018-09-18 15:40:00,53.76,53.77,53.71,53.72,48417.0,39.8044,39.8118,39.7674,39.7748,48417.0
2018-09-18 15:50:00,53.72,53.77,53.7,53.72,125198.0,39.7748,39.8118,39.76,39.7748,125198.0
2018-09-19 09:30:00,53.88,54.0,53.8,53.99,68701.0,39.8933,39.9821,39.834,39.9747,68701.0
2018-09-19 09:40:00,54.03,54.17,54.0,54.07,36600.0,40.0043,40.108,39.9821,40.0339,36600.0
2018-09-19 09:50:00,54.04,54.22,54.04,54.16,42347.0,40.0117,40.145,40.0117,40.1006,42347.0
2018-09-19 10:00:00,54.18,54.29,54.13,54.27,40245.0,40.1154,40.1968,40.0784,40.182,40245.0
2018-09-19 10:10:00,54.27,54.34,54.21,54.34,50090.0,40.182,40.2338,40.1376,40.2338,50090.0
2018-09-19 10:20:00,54.33,54.4,54.28,54.36,30244.0,40.2264,40.2783,40.1894,40.2486,30244.0
2018-09-19 10:30:00,54.36,54.39,54.27,54.31,31591.0,40.2486,40.2709,40.182,40.2116,31591.0
2018-09-19 10:40:00,54.3,54.38,54.29,54.37,48809.0,40.2042,40.2635,40.1968,40.2561,48809.0
2018-09-19 10:50:00,54.37,54.42,54.3,54.31,56442.0,40.2561,40.2931,40.2042,40.2116,56442.0
2018-09-19 11:00:00,54.3,54.35,54.27,54.35,122200.0,40.2042,40.2412,40.182,40.2412,122200.0
2018-09-19 11:10:00,54.36,54.4,54.25,54.25,138817.0,40.2486,40.2783,40.1672,40.1672,138817.0
2018-09-19 11:20:00,54.26,54.27,54.19,54.21,33014.0,40.1746,40.182,40.1228,40.1376,33014.0
2018-09-19 11:30:00,54.21,54.27,54.19,54.27,19764.0,40.1376,40.182,40.1228,40.182,19764.0
2018-09-19 11:40:00,54.26,54.26,54.2,54.23,24200.0,40.1746,40.1746,40.1302,40.1524,24200.0
2018-09-19 11:50:00,54.23,54.29,54.2,54.28,22153.0,40.1524,40.1968,40.1302,40.1894,22153.0
2018-09-19 12:00:00,54.28,54.3,54.25,54.26,12571.0,40.1894,40.2042,40.1672,40.1746,12571.0
2018-09-19 12:10:00,54.26,54.27,54.22,54.27,18380.0,40.1746,40.182,40.145,40.182,18380.0
2018-09-19 12:20:00,54.27,54.31,54.23,54.3,16923.0,40.182,40.2116,40.1524,40.2042,16923.0
2018-09-19 12:30:00,54.29,54.32,54.27,54.3,19111.0,40.1968,40.219,40.182,40.2042,19111.0
2018-09-19 12:40:00,54.29,54.31,54.27,54.3,18019.0,40.1968,40.2116,40.182,40.2042,18019.0
2018-09-19 12:50:00,54.29,54.37,54.29,54.37,20182.0,40.1968,40.2561,40.1968,40.2561,20182.0
2018-09-19 13:00:00,54.37,54.4,54.34,54.35,21424.0,40.2561,40.2783,40.2338,40.2412,21424.0
2018-09-19 13:10:00,54.35,54.37,54.28,54.3,26846.0,40.2412,40.2561,40.1894,40.2042,26846.0
2018-09-19 13:20:00,54.29,54.35,54.29,54.31,14574.0,40.1968,40.2412,40.1968,40.2116,14574.0
2018-09-19 13:30:00,54.32,54.39,54.31,54.38,20400.0,40.219,40.2709,40.2116,40.2635,20400.0
2018-09-19 13:40:00,54.38,54.39,54.33,54.33,11871.0,40.2635,40.2709,40.2264,40.2264,11871.0
2018-09-19 13:50:00,54.34,54.36,54.24,54.25,30583.0,40.2338,40.2486,40.1598,40.1672,30583.0
2018-09-19 14:00:00,54.24,54.27,54.23,54.25,11315.0,40.1598,40.182,40.1524,40.1672,11315.0
2018-09-19 14:10:00,54.26,54.26,54.2,54.21,18399.0,40.1746,40.1746,40.1302,40.1376,18399.0
2018-09-19 14:20:00,54.22,54.24,54.19,54.2,32548.0,40.145,40.1598,40.1228,40.1302,32548.0
2018-09-19 14:30:00,54.2,54.24,54.16,54.22,17536.0,40.1302,40.1598,40.1006,40.145,17536.0
2018-09-19 14:40:00,54.23,54.23,54.2,54.21,30509.0,40.1524,40.1524,40.1302,40.1376,30509.0
2018-09-19 14:50:00,54.21,54.23,54.15,54.15,38702.0,40.1376,40.1524,40.0932,40.0932,38702.0
2018-09-19 15:00:00,54.16,54.21,54.15,54.16,39303.0,40.1006,40.1376,40.0932,40.1006,39303.0
2018-09-19 15:10:00,54.17,54.21,54.16,54.2,22057.0,40.108,40.1376,40.1006,40.1302,22057.0
2018-09-19 15:20:00,54.2,54.24,54.19,54.21,21007.0,40.1302,40.1598,40.1228,40.1376,21007.0
2018-09-19 15:30:00,54.21,54.31,54.2,54.3,49007.0,40.1376,40.2116,40.1302,40.2042,49007.0
2018-09-19 15:40:00,54.3,54.31,54.23,54.27,60231.0,40.2042,40.2116,40.1524,40.182,60231.0
2018-09-19 15:50:00,54.28,54.3,54.21,54.22,194886.0,40.1894,40.2042,40.1376,40.145,194886.0
2018-09-20 09:30:00,54.65,54.95,54.65,54.9,70401.0,40.4634,40.6855,40.4634,40.6485,70401.0
2018-09-20 09:40:00,54.91,54.91,54.52,54.72,49039.0,40.6559,40.6559,40.3671,40.5152,49039.0
2018-09-20 09:50:00,54.69,54.71,54.53,54.55,21169.0,40.493,40.5078,40.3745,40.3893,21169.0
2018-09-20 10:00:00,54.56,54.58,54.43,54.46,44973.0,40.3967,40.4115,40.3005,40.3227,44973.0
2018-09-20 10:10:00,54.45,54.58,54.45,54.58,31661.0,40.3153,40.4115,40.3153,40.4115,31661.0
2018-09-20 10:20:00,54.58,54.6,54.42,54.44,36927.0,40.4115,40.4263,40.2931,40.3079,36927.0
2018-09-20 10:30:00,54.45,54.6,54.44,54.57,42630.0,40.3153,40.4263,40.3079,40.4041,42630.0
2018-09-20 10:40:00,54.58,54.66,54.5,54.59,40962.0,40.4115,40.4708,40.3523,40.4189,40962.0
2018-09-20 10:50:00,54.58,54.61,54.54,54.6,22398.0,40.4115,40.4338,40.3819,40.4263,22398.0
2018-09-20 11:00:00,54.62,54.68,54.61,54.64,52064.0,40.4412,40.4856,40.4338,40.456,52064.0
2018-09-20 11:10:00,54.63,54.68,54.61,54.63,31034.0,40.4486,40.4856,40.4338,40.4486,31034.0
2018-09-20 11:20:00,54.62,54.67,54.56,54.64,52654.0,40.4412,40.4782,40.3967,40.456,52654.0
2018-09-20 11:30:00,54.64,54.64,54.51,54.52,17482.0,40.456,40.456,40.3597,40.3671,17482.0
2018-09-20 11:40:00,54.52,54.62,54.5,54.55,12402.0,40.3671,40.4412,40.3523,40.3893,12402.0
2018-09-20 11:50:00,54.55,54.7,54.55,54.66,16907.0,40.3893,40.5004,40.3893,40.4708,16907.0
2018-09-20 12:00:00,54.68,54.73,54.62,54.62,10146.0,40.4856,40.5226,40.4412,40.4412,10146.0
2018-09-20 12:10:00,54.63,54.68,54.61,54.65,13395.0,40.4486,40.4856,40.4338,40.4634,13395.0
2018-09-20 12:20:00,54.67,54.67,54.63,54.66,14946.0,40.4782,40.4782,40.4486,40.4708,14946.0
2018-09-20 12:30:00,54.65,54.68,54.62,54.66,14177.0,40.4634,40.4856,40.4412,40.4708,14177.0
2018-09-20 12:40:00,54.66,54.73,54.63,54.71,21987.0,40.4708,40.5226,40.4486,40.5078,21987.0
2018-09-20 12:50:00,54.73,54.77,54.72,54.75,27317.0,40.5226,40.5522,40.5152,40.5374,27317.0
2018-09-20 13:00:00,54.76,54.84,54.76,54.83,27317.0,40.5448,40.604,40.5448,40.5966,27317.0
2018-09-20 13:10:00,54.82,54.89,54.82,54.88,25988.0,40.5892,40.6411,40.5892,40.6337,25988.0
2018-09-20 13:20:00,54.88,54.9,54.82,54.84,23355.0,40.6337,40.6485,40.5892,40.604,23355.0
2018-09-20 13:30:00,54.84,54.9,54.83,54.86,28202.0,40.604,40.6485,40.5966,40.6189,28202.0
2018-09-20 13:40:00,54.86,54.9,54.86,54.88,31632.0,40.6189,40.6485,40.6189,40.6337,31632.0
2018-09-20 13:50:00,54.88,54.88,54.76,54.77,32250.0,40.6337,40.6337,40.5448,40.5522,32250.0
2018-09-20 14:00:00,54.76,54.87,54.74,54.83,38507.0,40.5448,40.6263,40.53,40.5966,38507.0
2018-09-20 14:10:00,54.82,54.87,54.82,54.84,23032.0,40.5892,40.6263,40.5892,40.604,23032.0
2018-09-20 14:20:00,54.85,54.89,54.84,54.88,23004.0,40.6115,40.6411,40.604,40.6337,23004.0
2018-09-20 14:30:00,54.89,54.89,54.79,54.79,25219.0,40.6411,40.6411,40.567,40.567,25219.0
2018-09-20 14:40:00,54.79,54.81,54.75,54.8,34742.0,40.567,40.5818,40.5374,40.5744,34742.0
2018-09-20 14:50:00,54.8,54.82,54.73,54.74,26651.0,40.5744,40.5892,40.5226,40.53,26651.0
2018-09-20 15:00:00,54.74,54.76,54.72,54.73,22055.0,40.53,40.5448,40.5152,40.5226,22055.0
2018-09-20 15:10:00,54.73,54.77,54.73,54.76,28495.0,40.5226,40.5522,40.5226,40.5448,28495.0
2018-09-20 15:20:00,54.75,54.76,54.67,54.67,28700.0,40.5374,40.5448,40.4782,40.4782,28700.0
2018-09-20 15:30:00,54.67,54.69,54.62,54.65,59696.0,40.4782,40.493,40.4412,40.4634,59696.0
2018-09-20 15:40:00,54.65,54.68,54.57,54.58,63025.0,40.4634,40.4856,40.4041,40.4115,63025.0
2018-09-20 15:50:00,54.58,54.62,54.57,54.59,152354.0,40.4115,40.4412,40.4041,40.4189,152354.0
2018-09-21 09:30:00,54.79,54.79,54.44,54.58,709663.0,40.567,40.567,40.3079,40.4115,709663.0
2018-09-21 09:40:00,54.59,54.64,54.46,54.5,59403.0,40.4189,40.456,40.3227,40.3523,59403.0
2018-09-21 09:50:00,54.5,54.6,54.42,54.51,124632.0,40.3523,40.4263,40.2931,40.3597,124632.0
2018-09-21 10:00:00,54.53,54.58,54.32,54.45,29664.0,40.3745,40.4115,40.219,40.3153,29664.0
2018-09-21 10:10:00,54.45,54.47,54.35,54.39,43415.0,40.3153,40.3301,40.2412,40.2709,43415.0
2018-09-21 10:20:00,54.36,54.44,54.28,54.38,124114.0,40.2486,40.3079,40.1894,40.2635,124114.0
2018-09-21 10:30:00,54.39,54.46,54.33,54.33,39898.0,40.2709,40.3227,40.2264,40.2264,39898.0
2018-09-21 10:40:00,54.34,54.37,54.23,54.25,51206.0,40.2338,40.2561,40.1524,40.1672,51206.0
2018-09-21 10:50:00,54.25,54.28,54.19,54.24,60959.0,40.1672,40.1894,40.1228,40.1598,60959.0
2018-09-21 11:00:00,54.24,54.27,54.03,54.03,102808.0,40.1598,40.182,40.0043,40.0043,102808.0
2018-09-21 11:10:00,54.05,54.11,53.87,53.89,54834.0,40.0191,40.0635,39.8858,39.9007,54834.0
2018-09-21 11:20:00,53.9,53.94,53.8,53.83,24475.0,39.9081,39.9377,39.834,39.8562,24475.0
2018-09-21 11:30:00,53.84,53.84,53.74,53.74,22827.0,39.8636,39.8636,39.7896,39.7896,22827.0
2018-09-21 11:40:00,53.77,53.82,53.69,53.82,30703.0,39.8118,39.8488,39.7526,39.8488,30703.0
2018-09-21 11:50:00,53.8,53.92,53.79,53.92,18958.0,39.834,39.9229,39.8266,39.9229,18958.0
2018-09-21 12:00:00,53.92,53.93,53.88,53.89,13926.0,39.9229,39.9303,39.8933,39.9007,13926.0
2018-09-21 12:10:00,53.9,53.91,53.78,53.8,24012.0,39.9081,39.9155,39.8192,39.834,24012.0
2018-09-21 12:20:00,53.79,53.85,53.76,53.81,26683.0,39.8266,39.871,39.8044,39.8414,26683.0
2018-09-21 12:30:00,53.81,53.85,53.7,53.74,59997.0,39.8414,39.871,39.76,39.7896,59997.0
2018-09-21 12:40:00,53.74,53.76,53.71,53.71,17336.0,39.7896,39.8044,39.7674,39.7674,17336.0
2018-09-21 12:50:00,53.71,53.72,53.66,53.68,19925.0,39.7674,39.7748,39.7304,39.7452,19925.0
2018-09-21 13:00:00,53.69,53.72,53.67,53.69,20906.0,39.7526,39.7748,39.7378,39.7526,20906.0
2018-09-21 13:10:00,53.7,53.74,53.68,53.72,16450.0,39.76,39.7896,39.7452,39.7748,16450.0
2018-09-21 13:20:00,53.72,53.81,53.71,53.75,15165.0,39.7748,39.8414,39.7674,39.797,15165.0
2018-09-21 13:30:00,53.74,53.8,53.74,53.79,26912.0,39.7896,39.834,39.7896,39.8266,26912.0
2018-09-21 13:40:00,53.8,53.83,53.76,53.78,19670.0,39.834,39.8562,39.8044,39.8192,19670.0
2018-09-21 13:50:00,53.78,53.79,53.75,53.77,9455.0,39.8192,39.8266,39.797,39.8118,9455.0
2018-09-21 14:00:00,53.77,53.86,53.76,53.84,13084.0,39.8118,39.8784,39.8044,39.8636,13084.0
2018-09-21 14:10:00,53.85,53.87,53.81,53.85,41990.0,39.871,39.8858,39.8414,39.871,41990.0
2018-09-21 14:20:00,53.87,53.93,53.85,53.92,32535.0,39.8858,39.9303,39.871,39.9229,32535.0
2018-09-21 14:30:00,53.93,53.97,53.91,53.97,26202.0,39.9303,39.9599,39.9155,39.9599,26202.0
2018-09-21 14:40:00,53.97,53.99,53.93,53.93,22802.0,39.9599,39.9747,39.9303,39.9303,22802.0
2018-09-21 14:50:00,53.94,53.99,53.93,53.97,28326.0,39.9377,39.9747,39.9303,39.9599,28326.0
2018-09-21 15:00:00,53.98,54.11,53.98,54.11,42381.0,39.9673,40.0635,39.9673,40.0635,42381.0
2018-09-21 15:10:00,54.11,54.16,54.05,54.16,38082.0,40.0635,40.1006,40.0191,40.1006,38082.0
2018-09-21 15:20:00,54.16,54.18,54.09,54.1,46584.0,40.1006,40.1154,40.0487,40.0561,46584.0
2018-09-21 15:30:00,54.1,54.12,54.06,54.1,96816.0,40.0561,40.071,40.0265,40.0561,96816.0
2018-09-21 15:40:00,54.1,54.16,53.99,54.01,142830.0,40.0561,40.1006,39.9747,39.9895,142830.0
2018-09-21 15:50:00,54.02,54.2,53.96,54.12,559374.0,39.9969,40.1302,39.9525,40.071,559374.0
2018-09-24 09:30:00,53.87,53.95,53.41,53.41,71179.0,39.8858,39.9451,39.5453,39.5453,71179.0
2018-09-24 09:40:00,53.45,53.47,52.98,53.05,91404.0,39.5749,39.5897,39.2269,39.2787,91404.0
2018-09-24 09:50:00,53.06,53.2,52.99,53.06,77355.0,39.2861,39.3898,39.2343,39.2861,77355.0
2018-09-24 10:00:00,53.07,53.07,52.86,52.87,43412.0,39.2935,39.2935,39.138,39.1454,43412.0
2018-09-24 10:10:00,52.88,52.89,52.7,52.74,43148.0,39.1528,39.1602,39.0196,39.0492,43148.0
2018-09-24 10:20:00,52.75,52.79,52.47,52.53,77853.0,39.0566,39.0862,38.8493,38.8937,77853.0
2018-09-24 10:30:00,52.53,52.77,52.52,52.57,69028.0,38.8937,39.0714,38.8863,38.9233,69028.0
2018-09-24 10:40:00,52.56,52.57,52.2,52.25,82361.0,38.9159,38.9233,38.6494,38.6864,82361.0
2018-09-24 10:50:00,52.24,52.38,52.14,52.32,70394.0,38.679,38.7826,38.6049,38.7382,70394.0
2018-09-24 11:00:00,52.32,52.44,52.21,52.32,71918.0,38.7382,38.8271,38.6568,38.7382,71918.0
2018-09-24 11:10:00,52.31,52.33,52.16,52.19,75509.0,38.7308,38.7456,38.6197,38.642,75509.0
2018-09-24 11:20:00,52.18,52.36,52.09,52.26,68520.0,38.6346,38.7678,38.5679,38.6938,68520.0
2018-09-24 11:30:00,52.27,52.3,52.17,52.26,42149.0,38.7012,38.7234,38.6272,38.6938,42149.0
2018-09-24 11:40:00,52.26,52.39,52.17,52.33,53242.0,38.6938,38.79,38.6272,38.7456,53242.0
2018-09-24 11:50:00,52.33,52.43,52.26,52.4,35407.0,38.7456,38.8197,38.6938,38.7974,35407.0
2018-09-24 12:00:00,52.37,52.41,52.28,52.28,24160.0,38.7752,38.8049,38.7086,38.7086,24160.0
2018-09-24 12:10:00,52.28,52.29,52.16,52.22,61919.0,38.7086,38.716,38.6197,38.6642,61919.0
2018-09-24 12:20:00,52.21,52.39,52.2,52.36,65886.0,38.6568,38.79,38.6494,38.7678,65886.0
2018-09-24 12:30:00,52.36,52.38,52.28,52.3,33682.0,38.7678,38.7826,38.7086,38.7234,33682.0
2018-09-24 12:40:00,52.3,52.39,52.28,52.39,45625.0,38.7234,38.79,38.7086,38.79,45625.0
2018-09-24 12:50:00,52.39,52.48,52.33,52.35,53347.0,38.79,38.8567,38.7456,38.7604,53347.0
2018-09-24 13:00:00,52.37,52.38,52.32,52.35,21659.0,38.7752,38.7826,38.7382,38.7604,21659.0
2018-09-24 13:10:00,52.34,52.36,52.29,52.31,26621.0,38.753,38.7678,38.716,38.7308,26621.0
2018-09-24 13:20:00,52.32,52.4,52.31,52.37,27618.0,38.7382,38.7974,38.7308,38.7752,27618.0
2018-09-24 13:30:00,52.37,52.4,52.33,52.35,33465.0,38.7752,38.7974,38.7456,38.7604,33465.0
2018-09-24 13:40:00,52.37,52.38,52.31,52.31,33112.0,38.7752,38.7826,38.7308,38.7308,33112.0
2018-09-24 13:50:00,52.31,52.37,52.29,52.35,58136.0,38.7308,38.7752,38.716,38.7604,58136.0
2018-09-24 14:00:00,52.35,52.44,52.35,52.44,59769.0,38.7604,38.8271,38.7604,38.8271,59769.0
2018-09-24 14:10:00,52.44,52.49,52.31,52.33,48910.0,38.8271,38.8641,38.7308,38.7456,48910.0
2018-09-24 14:20:00,52.33,52.39,52.29,52.35,50648.0,38.7456,38.79,38.716,38.7604,50648.0
2018-09-24 14:30:00,52.35,52.41,52.32,52.39,44531.0,38.7604,38.8049,38.7382,38.79,44531.0
2018-09-24 14:40:00,52.39,52.45,52.38,52.41,45819.0,38.79,38.8345,38.7826,38.8049,45819.0
2018-09-24 14:50:00,52.41,52.43,52.38,52.42,39365.0,38.8049,38.8197,38.7826,38.8123,39365.0
2018-09-24 15:00:00,52.41,52.49,52.4,52.41,44744.0,38.8049,38.8641,38.7974,38.8049,44744.0
2018-09-24 15:10:00,52.42,52.43,52.36,52.39,37075.0,38.8123,38.8197,38.7678,38.79,37075.0
2018-09-24 15:20:00,52.38,52.38,52.32,52.32,85701.0,38.7826,38.7826,38.7382,38.7382,85701.0
2018-09-24 15:30:00,52.33,52.44,52.32,52.42,111297.0,38.7456,38.8271,38.7382,38.8123,111297.0
2018-09-24 15:40:00,52.42,52.43,52.33,52.43,130690.0,38.8123,38.8197,38.7456,38.8197,130690.0
2018-09-24 15:50:00,52.43,52.44,52.33,52.34,259563.0,38.8197,38.8271,38.7456,38.753,259563.0
2018-09-25 09:30:00,52.56,52.66,52.09,52.18,79394.0,38.9159,38.99,38.5679,38.6346,79394.0
2018-09-25 09:40:00,52.23,52.31,52.15,52.22,55323.0,38.6716,38.7308,38.6123,38.6642,55323.0
2018-09-25 09:50:00,52.21,52.27,51.84,51.84,141764.0,38.6568,38.7012,38.3828,38.3828,141764.0
2018-09-25 10:00:00,51.84,52.01,51.75,51.93,63382.0,38.3828,38.5087,38.3162,38.4495,63382.0
2018-09-25 10:10:00,51.94,51.96,51.85,51.85,59766.0,38.4569,38.4717,38.3902,38.3902,59766.0
2018-09-25 10:20:00,51.85,51.86,51.64,51.68,80695.0,38.3902,38.3976,38.2347,38.2644,80695.0
2018-09-25 10:30:00,51.68,51.74,51.56,51.6,110718.0,38.2644,38.3088,38.1755,38.2051,110718.0
2018-09-25 10:40:00,51.61,51.72,51.51,51.64,72456.0,38.2125,38.294,38.1385,38.2347,72456.0
2018-09-25 10:50:00,51.66,51.74,51.56,51.56,43891.0,38.2495,38.3088,38.1755,38.1755,43891.0
2018-09-25 11:00:00,51.57,51.67,51.51,51.67,43884.0,38.1829,38.2569,38.1385,38.2569,43884.0
2018-09-25 11:10:00,51.68,51.7,51.39,51.42,266197.0,38.2644,38.2792,38.0496,38.0718,266197.0
2018-09-25 11:20:00,51.43,51.59,51.43,51.5,128074.0,38.0793,38.1977,38.0793,38.1311,128074.0
2018-09-25 11:30:00,51.49,51.55,51.44,51.53,38166.0,38.1237,38.1681,38.0867,38.1533,38166.0
2018-09-25 11:40:00,51.53,51.53,51.42,51.5,37775.0,38.1533,38.1533,38.0718,38.1311,37775.0
2018-09-25 11:50:00,51.48,51.48,51.19,51.21,143952.0,38.1163,38.1163,37.9016,37.9164,143952.0
2018-09-25 12:00:00,51.22,51.38,51.21,51.31,64245.0,37.9238,38.0422,37.9164,37.9904,64245.0
2018-09-25 12:10:00,51.3,51.37,51.23,51.32,32605.0,37.983,38.0348,37.9312,37.9978,32605.0
2018-09-25 12:20:00,51.31,51.36,51.27,51.31,29824.0,37.9904,38.0274,37.9608,37.9904,29824.0
2018-09-25 12:30:00,51.32,51.41,51.32,51.38,63376.0,37.9978,38.0644,37.9978,38.0422,63376.0
2018-09-25 12:40:00,51.37,51.41,51.32,51.35,25364.0,38.0348,38.0644,37.9978,38.02,25364.0
2018-09-25 12:50:00,51.34,51.41,51.34,51.37,59824.0,38.0126,38.0644,38.0126,38.0348,59824.0
2018-09-25 13:00:00,51.36,51.36,51.24,51.27,40542.0,38.0274,38.0274,37.9386,37.9608,40542.0
2018-09-25 13:10:00,51.28,51.29,51.21,51.23,26964.0,37.9682,37.9756,37.9164,37.9312,26964.0
2018-09-25 13:20:00,51.23,51.25,51.19,51.2,27815.0,37.9312,37.946,37.9016,37.909,27815.0
2018-09-25 13:30:00,51.19,51.21,51.12,51.13,45967.0,37.9016,37.9164,37.8497,37.8571,45967.0
2018-09-25 13:40:00,51.13,51.13,50.94,51.08,99944.0,37.8571,37.8571,37.7164,37.8201,99944.0
2018-09-25 13:50:00,51.07,51.08,50.99,51.08,78938.0,37.8127,37.8201,37.7535,37.8201,78938.0
2018-09-25 14:00:00,51.08,51.13,51.04,51.08,41873.0,37.8201,37.8571,37.7905,37.8201,41873.0
2018-09-25 14:10:00,51.08,51.17,51.03,51.17,34744.0,37.8201,37.8867,37.7831,37.8867,34744.0
2018-09-25 14:20:00,51.17,51.25,51.13,51.2,87037.0,37.8867,37.946,37.8571,37.909,87037.0
2018-09-25 14:30:00,51.21,51.25,51.17,51.19,55011.0,37.9164,37.946,37.8867,37.9016,55011.0
2018-09-25 14:40:00,51.2,51.2,51.07,51.09,34619.0,37.909,37.909,37.8127,37.8275,34619.0
2018-09-25 14:50:00,51.1,51.14,51.01,51.13,53280.0,37.8349,37.8645,37.7683,37.8571,53280.0
2018-09-25 15:00:00,51.14,51.18,51.11,51.13,40324.0,37.8645,37.8941,37.8423,37.8571,40324.0
2018-09-25 15:10:00,51.12,51.16,51.09,51.09,116123.0,37.8497,37.8793,37.8275,37.8275,116123.0
2018-09-25 15:20:00,51.08,51.19,51.06,51.16,119804.0,37.8201,37.9016,37.8053,37.8793,119804.0
2018-09-25 15:30:00,51.16,51.16,50.91,51.0,177528.0,37.8793,37.8793,37.6942,37.7609,177528.0
2018-09-25 15:40:00,51.0,51.14,51.0,51.07,188832.0,37.7609,37.8645,37.7609,37.8127,188832.0
2018-09-25 15:50:00,51.07,51.12,51.05,51.08,265756.0,37.8127,37.8497,37.7979,37.8201,265756.0
2018-09-26 09:30:00,51.08,51.34,51.05,51.14,70000.0,37.8201,38.0126,37.7979,37.8645,70000.0
2018-09-26 09:40:00,51.14,51.87,51.02,51.13,762168.0,37.8645,38.405,37.7757,37.8571,762168.0
2018-09-26 09:50:00,51.1,51.19,50.52,50.61,263078.0,37.8349,37.9016,37.4055,37.4721,263078.0
2018-09-26 10:00:00,50.62,50.87,50.41,50.87,143467.0,37.4795,37.6646,37.324,37.6646,143467.0
2018-09-26 10:10:00,50.84,51.51,50.84,51.48,458031.0,37.6424,38.1385,37.6424,38.1163,458031.0
2018-09-26 10:20:00,51.48,51.66,51.44,51.65,457803.0,38.1163,38.2495,38.0867,38.2421,457803.0
2018-09-26 10:30:00,51.65,51.67,51.34,51.43,135078.0,38.2421,38.2569,38.0126,38.0793,135078.0
2018-09-26 10:40:00,51.42,51.5,51.37,51.41,66641.0,38.0718,38.1311,38.0348,38.0644,66641.0
2018-09-26 10:50:00,51.43,51.48,51.21,51.32,78417.0,38.0793,38.1163,37.9164,37.9978,78417.0
2018-09-26 11:00:00,51.32,51.46,51.29,51.42,24931.0,37.9978,38.1015,37.9756,38.0718,24931.0
2018-09-26 11:10:00,51.43,51.45,51.3,51.33,20556.0,38.0793,38.0941,37.983,38.0052,20556.0
2018-09-26 11:20:00,51.33,51.43,51.31,51.43,62055.0,38.0052,38.0793,37.9904,38.0793,62055.0
2018-09-26 11:30:00,51.43,51.44,51.33,51.41,68739.0,38.0793,38.0867,38.0052,38.0644,68739.0
2018-09-26 11:40:00,51.41,51.42,51.35,51.38,50965.0,38.0644,38.0718,38.02,38.0422,50965.0
2018-09-26 11:50:00,51.37,51.4,51.35,51.39,31190.0,38.0348,38.057,38.02,38.0496,31190.0
2018-09-26 12:00:00,51.38,51.47,51.37,51.38,60961.0,38.0422,38.1089,38.0348,38.0422,60961.0
2018-09-26 12:10:00,51.37,51.43,51.35,51.43,31124.0,38.0348,38.0793,38.02,38.0793,31124.0
2018-09-26 12:20:00,51.43,51.43,51.32,51.39,31173.0,38.0793,38.0793,37.9978,38.0496,31173.0
2018-09-26 12:30:00,51.4,51.5,51.39,51.45,51949.0,38.057,38.1311,38.0496,38.0941,51949.0
2018-09-26 12:40:00,51.45,51.48,51.41,51.44,24667.0,38.0941,38.1163,38.0644,38.0867,24667.0
2018-09-26 12:50:00,51.43,51.5,51.42,51.47,49263.0,38.0793,38.1311,38.0718,38.1089,49263.0
2018-09-26 13:00:00,51.46,51.5,51.44,51.5,54243.0,38.1015,38.1311,38.0867,38.1311,54243.0
2018-09-26 13:10:00,51.5,51.5,51.43,51.49,49319.0,38.1311,38.1311,38.0793,38.1237,49319.0
2018-09-26 13:20:00,51.49,51.5,51.43,51.47,88139.0,38.1237,38.1311,38.0793,38.1089,88139.0
2018-09-26 13:30:00,51.47,51.51,51.45,51.45,64604.0,38.1089,38.1385,38.0941,38.0941,64604.0
2018-09-26 13:40:00,51.46,51.54,51.44,51.54,88460.0,38.1015,38.1607,38.0867,38.1607,88460.0
2018-09-26 13:50:00,51.54,51.59,51.39,51.41,114839.0,38.1607,38.1977,38.0496,38.0644,114839.0
2018-09-26 14:00:00,51.42,51.65,51.4,51.52,78986.0,38.0718,38.2421,38.057,38.1459,78986.0
2018-09-26 14:10:00,51.52,51.72,51.52,51.63,72952.0,38.1459,38.294,38.1459,38.2273,72952.0
2018-09-26 14:20:00,51.64,51.65,51.42,51.45,94832.0,38.2347,38.2421,38.0718,38.0941,94832.0
2018-09-26 14:30:00,51.44,51.51,51.31,51.35,174891.0,38.0867,38.1385,37.9904,38.02,174891.0
2018-09-26 14:40:00,51.36,51.44,51.25,51.35,136007.0,38.0274,38.0867,37.946,38.02,136007.0
2018-09-26 14:50:00,51.35,51.36,51.18,51.3,56017.0,38.02,38.0274,37.8941,37.983,56017.0
2018-09-26 15:00:00,51.31,51.35,51.25,51.35,59247.0,37.9904,38.02,37.946,38.02,59247.0
2018-09-26 15:10:00,51.35,51.36,51.23,51.31,67297.0,38.02,38.0274,37.9312,37.9904,67297.0
2018-09-26 15:20:00,51.28,51.35,51.25,51.28,47350.0,37.9682,38.02,37.946,37.9682,47350.0
2018-09-26 15:30:00,51.27,51.29,51.06,51.1,148288.0,37.9608,37.9756,37.8053,37.8349,148288.0
2018-09-26 15:40:00,51.11,51.14,50.87,50.96,162551.0,37.8423,37.8645,37.6646,37.7313,162551.0
2018-09-26 15:50:00,50.95,51.02,50.9,50.95,239901.0,37.7239,37.7757,37.6868,37.7239,239901.0
2018-09-27 09:30:00,50.95,51.0,50.61,50.82,58119.0,37.7239,37.7609,37.4721,37.6276,58119.0
2018-09-27 09:40:00,50.72,50.82,50.62,50.67,69846.0,37.5536,37.6276,37.4795,37.5165,69846.0
2018-09-27 09:50:00,50.66,50.71,50.55,50.59,88347.0,37.5091,37.5462,37.4277,37.4573,88347.0
2018-09-27 10:00:00,50.58,50.76,50.55,50.71,54589.0,37.4499,37.5832,37.4277,37.5462,54589.0
2018-09-27 10:10:00,50.7,50.82,50.67,50.7,36886.0,37.5388,37.6276,37.5165,37.5388,36886.0
2018-09-27 10:20:00,50.68,50.72,50.64,50.68,30617.0,37.5239,37.5536,37.4943,37.5239,30617.0
2018-09-27 10:30:00,50.71,50.74,50.59,50.64,90649.0,37.5462,37.5684,37.4573,37.4943,90649.0
2018-09-27 10:40:00,50.64,50.82,50.64,50.8,26655.0,37.4943,37.6276,37.4943,37.6128,26655.0
2018-09-27 10:50:00,50.8,50.8,50.66,50.67,15548.0,37.6128,37.6128,37.5091,37.5165,15548.0
2018-09-27 11:00:00,50.67,50.69,50.6,50.63,37901.0,37.5165,37.5313,37.4647,37.4869,37901.0
2018-09-27 11:10:00,50.63,50.63,50.41,50.45,60059.0,37.4869,37.4869,37.324,37.3536,60059.0
2018-09-27 11:20:00,50.44,50.51,50.43,50.48,36418.0,37.3462,37.3981,37.3388,37.3759,36418.0
2018-09-27 11:30:00,50.48,50.53,50.4,50.52,36464.0,37.3759,37.4129,37.3166,37.4055,36464.0
2018-09-27 11:40:00,50.52,50.52,50.42,50.42,15486.0,37.4055,37.4055,37.3314,37.3314,15486.0
2018-09-27 11:50:00,50.44,50.47,50.36,50.37,37855.0,37.3462,37.3685,37.287,37.2944,37855.0
2018-09-27 12:00:00,50.36,50.42,50.32,50.34,24367.0,37.287,37.3314,37.2574,37.2722,24367.0
2018-09-27 12:10:00,50.33,50.4,50.33,50.4,23401.0,37.2648,37.3166,37.2648,37.3166,23401.0
2018-09-27 12:20:00,50.4,50.4,50.29,50.32,28243.0,37.3166,37.3166,37.2352,37.2574,28243.0
2018-09-27 12:30:00,50.32,50.32,50.26,50.32,30430.0,37.2574,37.2574,37.213,37.2574,30430.0
2018-09-27 12:40:00,50.31,50.49,50.3,50.45,40447.0,37.25,37.3833,37.2426,37.3536,40447.0
2018-09-27 12:50:00,50.45,50.52,50.45,50.47,53760.0,37.3536,37.4055,37.3536,37.3685,53760.0
2018-09-27 13:00:00,50.47,50.54,50.45,50.5,35422.0,37.3685,37.4203,37.3536,37.3907,35422.0
2018-09-27 13:10:00,50.5,50.55,50.47,50.48,21311.0,37.3907,37.4277,37.3685,37.3759,21311.0
2018-09-27 13:20:00,50.49,50.5,50.4,50.42,28849.0,37.3833,37.3907,37.3166,37.3314,28849.0
2018-09-27 13:30:00,50.42,50.53,50.41,50.42,25624.0,37.3314,37.4129,37.324,37.3314,25624.0
2018-09-27 13:40:00,50.44,50.49,50.42,50.48,21860.0,37.3462,37.3833,37.3314,37.3759,21860.0
2018-09-27 13:50:00,50.47,50.49,50.42,50.47,23646.0,37.3685,37.3833,37.3314,37.3685,23646.0
2018-09-27 14:00:00,50.49,50.49,50.42,50.43,27395.0,37.3833,37.3833,37.3314,37.3388,27395.0
2018-09-27 14:10:00,50.42,50.48,50.42,50.46,28411.0,37.3314,37.3759,37.3314,37.3611,28411.0
2018-09-27 14:20:00,50.45,50.51,50.38,50.41,130688.0,37.3536,37.3981,37.3018,37.324,130688.0
2018-09-27 14:30:00,50.4,50.42,50.3,50.3,52364.0,37.3166,37.3314,37.2426,37.2426,52364.0
2018-09-27 14:40:00,50.31,50.35,50.26,50.34,40921.0,37.25,37.2796,37.213,37.2722,40921.0
2018-09-27 14:50:00,50.33,50.34,50.28,50.29,21994.0,37.2648,37.2722,37.2278,37.2352,21994.0
2018-09-27 15:00:00,50.29,50.39,50.29,50.32,48085.0,37.2352,37.3092,37.2352,37.2574,48085.0
2018-09-27 15:10:00,50.32,50.37,50.29,50.35,55900.0,37.2574,37.2944,37.2352,37.2796,55900.0
2018-09-27 15:20:00,50.35,50.36,50.27,50.3,37207.0,37.2796,37.287,37.2204,37.2426,37207.0
2018-09-27 15:30:00,50.3,50.33,50.27,50.28,68950.0,37.2426,37.2648,37.2204,37.2278,68950.0
2018-09-27 15:40:00,50.28,50.31,50.25,50.27,109108.0,37.2278,37.25,37.2056,37.2204,109108.0
2018-09-27 15:50:00,50.27,50.28,50.19,50.22,283728.0,37.2204,37.2278,37.1611,37.1834,283728.0
2018-09-28 09:30:00,50.2,50.23,50.01,50.04,76827.0,37.1685,37.1908,37.0279,37.0501,76827.0
2018-09-28 09:40:00,50.07,50.1,49.87,49.93,128914.0,37.0723,37.0945,36.9242,36.9686,128914.0
2018-09-28 09:50:00,49.93,50.01,49.77,49.78,76023.0,36.9686,37.0279,36.8502,36.8576,76023.0
2018-09-28 10:00:00,49.78,49.86,49.57,49.57,95450.0,36.8576,36.9168,36.7021,36.7021,95450.0
2018-09-28 10:10:00,49.57,49.57,49.23,49.46,281260.0,36.7021,36.7021,36.4504,36.6206,281260.0
2018-09-28 10:20:00,49.46,49.56,49.27,49.37,197024.0,36.6206,36.6947,36.48,36.554,197024.0
2018-09-28 10:30:00,49.39,49.58,49.35,49.57,150721.0,36.5688,36.7095,36.5392,36.7021,150721.0
2018-09-28 10:40:00,49.58,49.63,49.51,49.58,124073.0,36.7095,36.7465,36.6577,36.7095,124073.0
2018-09-28 10:50:00,49.58,49.6,49.42,49.42,86888.0,36.7095,36.7243,36.591,36.591,86888.0
2018-09-28 11:00:00,49.43,49.51,49.38,49.41,48401.0,36.5984,36.6577,36.5614,36.5836,48401.0
2018-09-28 11:10:00,49.41,49.47,49.38,49.47,85159.0,36.5836,36.628,36.5614,36.628,85159.0
2018-09-28 11:20:00,49.46,49.49,49.31,49.32,66654.0,36.6206,36.6429,36.5096,36.517,66654.0
2018-09-28 11:30:00,49.32,49.41,49.31,49.39,62194.0,36.517,36.5836,36.5096,36.5688,62194.0
2018-09-28 11:40:00,49.39,49.42,49.32,49.32,56515.0,36.5688,36.591,36.517,36.517,56515.0
2018-09-28 11:50:00,49.33,49.39,49.26,49.28,135806.0,36.5244,36.5688,36.4726,36.4874,135806.0
2018-09-28 12:00:00,49.28,49.38,49.14,49.23,82727.0,36.4874,36.5614,36.3837,36.4504,82727.0
2018-09-28 12:10:00,49.23,49.35,49.21,49.28,131730.0,36.4504,36.5392,36.4355,36.4874,131730.0
2018-09-28 12:20:00,49.28,49.35,49.25,49.31,52276.0,36.4874,36.5392,36.4652,36.5096,52276.0
2018-09-28 12:30:00,49.3,49.35,49.29,49.32,34156.0,36.5022,36.5392,36.4948,36.517,34156.0
2018-09-28 12:40:00,49.32,49.38,49.28,49.28,45078.0,36.517,36.5614,36.4874,36.4874,45078.0
2018-09-28 12:50:00,49.3,49.39,49.28,49.37,41359.0,36.5022,36.5688,36.4874,36.554,41359.0
2018-09-28 13:00:00,49.38,49.41,49.35,49.39,35242.0,36.5614,36.5836,36.5392,36.5688,35242.0
2018-09-28 13:10:00,49.38,49.39,49.32,49.39,50335.0,36.5614,36.5688,36.517,36.5688,50335.0
2018-09-28 13:20:00,49.39,49.53,49.38,49.51,55729.0,36.5688,36.6725,36.5614,36.6577,55729.0
2018-09-28 13:30:00,49.51,49.56,49.48,49.52,65285.0,36.6577,36.6947,36.6355,36.6651,65285.0
2018-09-28 13:40:00,49.51,49.52,49.41,49.41,39972.0,36.6577,36.6651,36.5836,36.5836,39972.0
2018-09-28 13:50:00,49.41,49.45,49.36,49.4,35723.0,36.5836,36.6132,36.5466,36.5762,35723.0
2018-09-28 14:00:00,49.4,49.48,49.38,49.48,40292.0,36.5762,36.6355,36.5614,36.6355,40292.0
2018-09-28 14:10:00,49.47,49.49,49.43,49.47,24286.0,36.628,36.6429,36.5984,36.628,24286.0
2018-09-28 14:20:00,49.46,49.53,49.45,49.47,31095.0,36.6206,36.6725,36.6132,36.628,31095.0
2018-09-28 14:30:00,49.47,49.48,49.33,49.33,51962.0,36.628,36.6355,36.5244,36.5244,51962.0
2018-09-28 14:40:00,49.33,49.34,49.25,49.26,40987.0,36.5244,36.5318,36.4652,36.4726,40987.0
2018-09-28 14:50:00,49.26,49.26,49.2,49.2,36509.0,36.4726,36.4726,36.4281,36.4281,36509.0
2018-09-28 15:00:00,49.2,49.24,49.14,49.18,55859.0,36.4281,36.4578,36.3837,36.4133,55859.0
2018-09-28 15:10:00,49.19,49.19,49.09,49.09,53669.0,36.4207,36.4207,36.3467,36.3467,53669.0
2018-09-28 15:20:00,49.08,49.15,49.07,49.09,65951.0,36.3393,36.3911,36.3319,36.3467,65951.0
2018-09-28 15:30:00,49.09,49.15,49.04,49.12,112847.0,36.3467,36.3911,36.3097,36.3689,112847.0
2018-09-28 15:40:00,49.11,49.17,49.05,49.13,158471.0,36.3615,36.4059,36.3171,36.3763,158471.0
2018-09-28 15:50:00,49.12,49.16,49.09,49.15,337914.0,36.3689,36.3985,36.3467,36.3911,337914.0
2018-10-01 09:30:00,49.4,49.68,49.4,49.45,102922.0,36.5762,36.7835,36.5762,36.6132,102922.0
2018-10-01 09:40:00,49.44,49.64,49.37,49.61,60884.0,36.6058,36.7539,36.554,36.7317,60884.0
2018-10-01 09:50:00,49.64,49.68,49.58,49.66,59035.0,36.7539,36.7835,36.7095,36.7687,59035.0
2018-10-01 10:00:00,49.68,49.78,49.67,49.74,58721.0,36.7835,36.8576,36.7761,36.828,58721.0
2018-10-01 10:10:00,49.72,49.8,49.66,49.79,60977.0,36.8132,36.8724,36.7687,36.865,60977.0
2018-10-01 10:20:00,49.8,49.81,49.67,49.75,48141.0,36.8724,36.8798,36.7761,36.8354,48141.0
2018-10-01 10:30:00,49.75,49.81,49.66,49.77,52168.0,36.8354,36.8798,36.7687,36.8502,52168.0
2018-10-01 10:40:00,49.76,49.8,49.71,49.77,58485.0,36.8428,36.8724,36.8057,36.8502,58485.0
2018-10-01 10:50:00,49.78,49.88,49.76,49.87,58763.0,36.8576,36.9316,36.8428,36.9242,58763.0
2018-10-01 11:00:00,49.87,49.96,49.86,49.95,62641.0,36.9242,36.9908,36.9168,36.9834,62641.0
2018-10-01 11:10:00,49.95,49.96,49.82,49.83,80395.0,36.9834,36.9908,36.8872,36.8946,80395.0
2018-10-01 11:20:00,49.84,49.89,49.8,49.8,55942.0,36.902,36.939,36.8724,36.8724,55942.0
2018-10-01 11:30:00,49.79,49.92,49.74,49.91,54707.0,36.865,36.9612,36.828,36.9538,54707.0
2018-10-01 11:40:00,49.9,49.95,49.85,49.88,58462.0,36.9464,36.9834,36.9094,36.9316,58462.0
2018-10-01 11:50:00,49.88,49.97,49.88,49.95,36814.0,36.9316,36.9983,36.9316,36.9834,36814.0
2018-10-01 12:00:00,49.94,49.99,49.91,49.99,67822.0,36.976,37.0131,36.9538,37.0131,67822.0
2018-10-01 12:10:00,49.98,49.99,49.88,49.96,74915.0,37.0057,37.0131,36.9316,36.9908,74915.0
2018-10-01 12:20:00,49.96,50.03,49.87,49.91,137272.0,36.9908,37.0427,36.9242,36.9538,137272.0
2018-10-01 12:30:00,49.91,50.0,49.91,50.0,36309.0,36.9538,37.0205,36.9538,37.0205,36309.0
2018-10-01 12:40:00,50.0,50.04,49.96,50.02,41052.0,37.0205,37.0501,36.9908,37.0353,41052.0
2018-10-01 12:50:00,50.03,50.06,50.01,50.06,25698.0,37.0427,37.0649,37.0279,37.0649,25698.0
2018-10-01 13:00:00,50.06,50.15,50.06,50.07,35274.0,37.0649,37.1315,37.0649,37.0723,35274.0
2018-10-01 13:10:00,50.07,50.08,50.01,50.07,37232.0,37.0723,37.0797,37.0279,37.0723,37232.0
2018-10-01 13:20:00,50.06,50.23,50.06,50.08,138489.0,37.0649,37.1908,37.0649,37.0797,138489.0
2018-10-01 13:30:00,50.08,50.1,50.02,50.03,62197.0,37.0797,37.0945,37.0353,37.0427,62197.0
2018-10-01 13:40:00,50.04,50.07,50.01,50.01,37412.0,37.0501,37.0723,37.0279,37.0279,37412.0
2018-10-01 13:50:00,50.01,50.03,49.99,50.0,37111.0,37.0279,37.0427,37.0131,37.0205,37111.0
2018-10-01 14:00:00,49.99,50.01,49.93,49.97,39729.0,37.0131,37.0279,36.9686,36.9983,39729.0
2018-10-01 14:10:00,49.97,50.03,49.97,50.02,94913.0,36.9983,37.0427,36.9983,37.0353,94913.0
2018-10-01 14:20:00,50.02,50.04,49.97,50.0,56959.0,37.0353,37.0501,36.9983,37.0205,56959.0
2018-10-01 14:30:00,50.0,50.0,49.95,49.97,26145.0,37.0205,37.0205,36.9834,36.9983,26145.0
2018-10-01 14:40:00,49.97,49.98,49.93,49.94,36958.0,36.9983,37.0057,36.9686,36.976,36958.0
2018-10-01 14:50:00,49.94,50.0,49.91,49.98,34522.0,36.976,37.0205,36.9538,37.0057,34522.0
2018-10-01 15:00:00,49.97,49.97,49.91,49.92,41698.0,36.9983,36.9983,36.9538,36.9612,41698.0
2018-10-01 15:10:00,49.91,49.95,49.89,49.91,57121.0,36.9538,36.9834,36.939,36.9538,57121.0
2018-10-01 15:20:00,49.91,49.91,49.78,49.83,61317.0,36.9538,36.9538,36.8576,36.8946,61317.0
2018-10-01 15:30:00,49.83,49.86,49.77,49.83,62728.0,36.8946,36.9168,36.8502,36.8946,62728.0
2018-10-01 15:40:00,49.83,49.96,49.78,49.91,82886.0,36.8946,36.9908,36.8576,36.9538,82886.0
2018-10-01 15:50:00,49.91,49.98,49.89,49.96,191483.0,36.9538,37.0057,36.939,36.9908,191483.0
2018-10-02 09:30:00,49.99,50.45,49.83,50.43,60170.0,37.0131,37.3536,36.8946,37.3388,60170.0
2018-10-02 09:40:00,50.47,50.69,50.4,50.6,65744.0,37.3685,37.5313,37.3166,37.4647,65744.0
2018-10-02 09:50:00,50.6,50.67,50.45,50.51,92855.0,37.4647,37.5165,37.3536,37.3981,92855.0
2018-10-02 10:00:00,50.51,50.53,50.35,50.35,58857.0,37.3981,37.4129,37.2796,37.2796,58857.0
2018-10-02 10:10:00,50.34,50.49,50.25,50.27,47791.0,37.2722,37.3833,37.2056,37.2204,47791.0
2018-10-02 10:20:00,50.27,50.32,50.2,50.28,34579.0,37.2204,37.2574,37.1685,37.2278,34579.0
2018-10-02 10:30:00,50.28,50.32,50.06,50.09,48905.0,37.2278,37.2574,37.0649,37.0871,48905.0
2018-10-02 10:40:00,50.07,50.27,50.02,50.27,58382.0,37.0723,37.2204,37.0353,37.2204,58382.0
2018-10-02 10:50:00,50.28,50.36,50.24,50.32,53096.0,37.2278,37.287,37.1982,37.2574,53096.0
2018-10-02 11:00:00,50.32,50.38,50.28,50.31,37081.0,37.2574,37.3018,37.2278,37.25,37081.0
2018-10-02 11:10:00,50.3,50.34,50.22,50.32,45013.0,37.2426,37.2722,37.1834,37.2574,45013.0
2018-10-02 11:20:00,50.32,50.35,50.18,50.2,40954.0,37.2574,37.2796,37.1537,37.1685,40954.0
2018-10-02 11:30:00,50.19,50.29,50.18,50.29,28781.0,37.1611,37.2352,37.1537,37.2352,28781.0
2018-10-02 11:40:00,50.28,50.41,50.27,50.4,52590.0,37.2278,37.324,37.2204,37.3166,52590.0
2018-10-02 11:50:00,50.4,50.5,50.39,50.46,37937.0,37.3166,37.3907,37.3092,37.3611,37937.0
2018-10-02 12:00:00,50.45,50.45,50.34,50.44,36647.0,37.3536,37.3536,37.2722,37.3462,36647.0
2018-10-02 12:10:00,50.43,50.46,50.41,50.44,33293.0,37.3388,37.3611,37.324,37.3462,33293.0
2018-10-02 12:20:00,50.43,50.46,50.39,50.44,20887.0,37.3388,37.3611,37.3092,37.3462,20887.0
2018-10-02 12:30:00,50.43,50.43,50.35,50.39,37747.0,37.3388,37.3388,37.2796,37.3092,37747.0
2018-10-02 12:40:00,50.39,50.4,50.31,50.35,45545.0,37.3092,37.3166,37.25,37.2796,45545.0
2018-10-02 12:50:00,50.36,50.41,50.33,50.41,28607.0,37.287,37.324,37.2648,37.324,28607.0
2018-10-02 13:00:00,50.4,50.43,50.34,50.41,37421.0,37.3166,37.3388,37.2722,37.324,37421.0
2018-10-02 13:10:00,50.41,50.41,50.36,50.4,25754.0,37.324,37.324,37.287,37.3166,25754.0
2018-10-02 13:20:00,50.39,50.4,50.28,50.3,15968.0,37.3092,37.3166,37.2278,37.2426,15968.0
2018-10-02 13:30:00,50.29,50.31,50.21,50.3,17823.0,37.2352,37.25,37.176,37.2426,17823.0
2018-10-02 13:40:00,50.3,50.31,50.25,50.3,18503.0,37.2426,37.25,37.2056,37.2426,18503.0
2018-10-02 13:50:00,50.3,50.36,50.27,50.36,21090.0,37.2426,37.287,37.2204,37.287,21090.0
2018-10-02 14:00:00,50.36,50.44,50.35,50.42,38033.0,37.287,37.3462,37.2796,37.3314,38033.0
2018-10-02 14:10:00,50.43,50.49,50.39,50.45,84805.0,37.3388,37.3833,37.3092,37.3536,84805.0
2018-10-02 14:20:00,50.45,50.47,50.36,50.43,61769.0,37.3536,37.3685,37.287,37.3388,61769.0
2018-10-02 14:30:00,50.44,50.46,50.4,50.43,68341.0,37.3462,37.3611,37.3166,37.3388,68341.0
2018-10-02 14:40:00,50.44,50.46,50.37,50.37,38517.0,37.3462,37.3611,37.2944,37.2944,38517.0
2018-10-02 14:50:00,50.38,50.4,50.25,50.25,65366.0,37.3018,37.3166,37.2056,37.2056,65366.0
2018-10-02 15:00:00,50.25,50.27,50.21,50.27,61265.0,37.2056,37.2204,37.176,37.2204,61265.0
2018-10-02 15:10:00,50.27,50.32,50.27,50.28,39989.0,37.2204,37.2574,37.2204,37.2278,39989.0
2018-10-02 15:20:00,50.29,50.32,50.27,50.29,54635.0,37.2352,37.2574,37.2204,37.2352,54635.0
2018-10-02 15:30:00,50.29,50.33,50.27,50.29,75149.0,37.2352,37.2648,37.2204,37.2352,75149.0
2018-10-02 15:40:00,50.3,50.36,50.28,50.33,86339.0,37.2426,37.287,37.2278,37.2648,86339.0
2018-10-02 15:50:00,50.33,50.36,50.28,50.3,311181.0,37.2648,37.287,37.2278,37.2426,311181.0
2018-10-03 09:30:00,50.4,50.44,50.08,50.11,170036.0,37.3166,37.3462,37.0797,37.1019,170036.0
2018-10-03 09:40:00,50.11,50.12,49.85,50.03,157864.0,37.1019,37.1093,36.9094,37.0427,157864.0
2018-10-03 09:50:00,50.03,50.03,49.8,49.82,116101.0,37.0427,37.0427,36.8724,36.8872,116101.0
2018-10-03 10:00:00,49.81,49.83,49.67,49.75,92590.0,36.8798,36.8946,36.7761,36.8354,92590.0
2018-10-03 10:10:00,49.75,49.78,49.63,49.72,59599.0,36.8354,36.8576,36.7465,36.8132,59599.0
2018-10-03 10:20:00,49.72,49.72,49.42,49.47,268026.0,36.8132,36.8132,36.591,36.628,268026.0
2018-10-03 10:30:00,49.46,49.5,49.38,49.46,117696.0,36.6206,36.6503,36.5614,36.6206,117696.0
2018-10-03 10:40:00,49.46,49.66,49.38,49.61,110846.0,36.6206,36.7687,36.5614,36.7317,110846.0
2018-10-03 10:50:00,49.61,49.64,49.38,49.38,102421.0,36.7317,36.7539,36.5614,36.5614,102421.0
2018-10-03 11:00:00,49.38,49.46,49.26,49.28,78758.0,36.5614,36.6206,36.4726,36.4874,78758.0
2018-10-03 11:10:00,49.29,49.4,49.23,49.31,95260.0,36.4948,36.5762,36.4504,36.5096,95260.0
2018-10-03 11:20:00,49.33,49.4,49.27,49.4,98624.0,36.5244,36.5762,36.48,36.5762,98624.0
2018-10-03 11:30:00,49.4,49.47,49.32,49.37,62358.0,36.5762,36.628,36.517,36.554,62358.0
2018-10-03 11:40:00,49.37,49.46,49.35,49.44,27332.0,36.554,36.6206,36.5392,36.6058,27332.0
2018-10-03 11:50:00,49.45,49.51,49.42,49.47,28159.0,36.6132,36.6577,36.591,36.628,28159.0
2018-10-03 12:00:00,49.46,49.49,49.37,49.38,57485.0,36.6206,36.6429,36.554,36.5614,57485.0
2018-10-03 12:10:00,49.37,49.41,49.32,49.35,45873.0,36.554,36.5836,36.517,36.5392,45873.0
2018-10-03 12:20:00,49.35,49.37,49.31,49.36,34034.0,36.5392,36.554,36.5096,36.5466,34034.0
2018-10-03 12:30:00,49.37,49.42,49.34,49.35,28010.0,36.554,36.591,36.5318,36.5392,28010.0
2018-10-03 12:40:00,49.34,49.39,49.33,49.37,30152.0,36.5318,36.5688,36.5244,36.554,30152.0
2018-10-03 12:50:00,49.38,49.38,49.07,49.14,189569.0,36.5614,36.5614,36.3319,36.3837,189569.0
2018-10-03 13:00:00,49.14,49.15,49.01,49.05,142246.0,36.3837,36.3911,36.2875,36.3171,142246.0
2018-10-03 13:10:00,49.04,49.09,48.89,48.91,102017.0,36.3097,36.3467,36.1986,36.2134,102017.0
2018-10-03 13:20:00,48.9,48.97,48.86,48.93,134459.0,36.206,36.2578,36.1764,36.2282,134459.0
2018-10-03 13:30:00,48.93,49.1,48.91,48.91,148563.0,36.2282,36.3541,36.2134,36.2134,148563.0
2018-10-03 13:40:00,48.91,48.93,48.81,48.82,128902.0,36.2134,36.2282,36.1394,36.1468,128902.0
2018-10-03 13:50:00,48.81,48.86,48.76,48.81,49850.0,36.1394,36.1764,36.1024,36.1394,49850.0
2018-10-03 14:00:00,48.81,48.86,48.79,48.8,55635.0,36.1394,36.1764,36.1246,36.132,55635.0
2018-10-03 14:10:00,48.8,48.85,48.73,48.76,79869.0,36.132,36.169,36.0801,36.1024,79869.0
2018-10-03 14:20:00,48.75,48.76,48.63,48.66,69482.0,36.095,36.1024,36.0061,36.0283,69482.0
2018-10-03 14:30:00,48.65,48.76,48.59,48.75,232434.0,36.0209,36.1024,35.9765,36.095,232434.0
2018-10-03 14:40:00,48.74,48.75,48.51,48.53,117545.0,36.0875,36.095,35.9173,35.9321,117545.0
2018-10-03 14:50:00,48.54,48.55,48.25,48.41,201479.0,35.9395,35.9469,35.7247,35.8432,201479.0
2018-10-03 15:00:00,48.41,48.53,48.37,48.4,77540.0,35.8432,35.9321,35.8136,35.8358,77540.0
2018-10-03 15:10:00,48.39,48.42,48.25,48.36,179590.0,35.8284,35.8506,35.7247,35.8062,179590.0
2018-10-03 15:20:00,48.35,48.36,48.25,48.31,146485.0,35.7988,35.8062,35.7247,35.7692,146485.0
2018-10-03 15:30:00,48.31,48.42,48.31,48.39,146320.0,35.7692,35.8506,35.7692,35.8284,146320.0
2018-10-03 15:40:00,48.39,48.4,48.29,48.32,153290.0,35.8284,35.8358,35.7544,35.7766,153290.0
2018-10-03 15:50:00,48.32,48.37,48.21,48.25,295805.0,35.7766,35.8136,35.6951,35.7247,295805.0
2018-10-04 09:30:00,48.26,48.74,48.09,48.72,163175.0,35.7322,36.0875,35.6063,36.0727,163175.0
2018-10-04 09:40:00,48.73,48.76,48.41,48.58,156046.0,36.0801,36.1024,35.8432,35.9691,156046.0
2018-10-04 09:50:00,48.6,48.82,48.39,48.49,301208.0,35.9839,36.1468,35.8284,35.9024,301208.0
2018-10-04 10:00:00,48.52,48.59,48.46,48.48,138958.0,35.9247,35.9765,35.8802,35.895,138958.0
2018-10-04 10:10:00,48.47,48.53,48.33,48.49,116906.0,35.8876,35.9321,35.784,35.9024,116906.0
2018-10-04 10:20:00,48.48,48.51,48.31,48.43,71521.0,35.895,35.9173,35.7692,35.858,71521.0
2018-10-04 10:30:00,48.43,48.43,48.07,48.1,158938.0,35.858,35.858,35.5915,35.6137,158938.0
2018-10-04 10:40:00,48.1,48.21,48.09,48.16,95987.0,35.6137,35.6951,35.6063,35.6581,95987.0
2018-10-04 10:50:00,48.17,48.21,48.14,48.16,54977.0,35.6655,35.6951,35.6433,35.6581,54977.0
2018-10-04 11:00:00,48.16,48.32,48.15,48.24,52633.0,35.6581,35.7766,35.6507,35.7173,52633.0
2018-10-04 11:10:00,48.24,48.31,48.17,48.24,44585.0,35.7173,35.7692,35.6655,35.7173,44585.0
2018-10-04 11:20:00,48.24,48.34,48.19,48.31,71392.0,35.7173,35.7914,35.6803,35.7692,71392.0
2018-10-04 11:30:00,48.31,48.47,48.31,48.4,86765.0,35.7692,35.8876,35.7692,35.8358,86765.0
2018-10-04 11:40:00,48.39,48.44,48.37,48.41,81445.0,35.8284,35.8654,35.8136,35.8432,81445.0
2018-10-04 11:50:00,48.41,48.48,48.38,48.41,92066.0,35.8432,35.895,35.821,35.8432,92066.0
2018-10-04 12:00:00,48.41,48.45,48.35,48.43,60412.0,35.8432,35.8728,35.7988,35.858,60412.0
2018-10-04 12:10:00,48.44,48.44,48.3,48.3,99623.0,35.8654,35.8654,35.7618,35.7618,99623.0
2018-10-04 12:20:00,48.31,48.33,48.2,48.31,70529.0,35.7692,35.784,35.6877,35.7692,70529.0
2018-10-04 12:30:00,48.31,48.44,48.3,48.4,132320.0,35.7692,35.8654,35.7618,35.8358,132320.0
2018-10-04 12:40:00,48.41,48.47,48.38,48.42,59479.0,35.8432,35.8876,35.821,35.8506,59479.0
2018-10-04 12:50:00,48.41,48.45,48.29,48.36,118083.0,35.8432,35.8728,35.7544,35.8062,118083.0
2018-10-04 13:00:00,48.37,48.43,48.31,48.36,70398.0,35.8136,35.858,35.7692,35.8062,70398.0
2018-10-04 13:10:00,48.37,48.37,48.23,48.28,60389.0,35.8136,35.8136,35.7099,35.747,60389.0
2018-10-04 13:20:00,48.27,48.36,48.2,48.36,65111.0,35.7396,35.8062,35.6877,35.8062,65111.0
2018-10-04 13:30:00,48.34,48.36,48.24,48.29,67047.0,35.7914,35.8062,35.7173,35.7544,67047.0
2018-10-04 13:40:00,48.29,48.37,48.28,48.31,56612.0,35.7544,35.8136,35.747,35.7692,56612.0
2018-10-04 13:50:00,48.31,48.35,48.22,48.29,57691.0,35.7692,35.7988,35.7025,35.7544,57691.0
2018-10-04 14:00:00,48.29,48.3,48.23,48.24,122752.0,35.7544,35.7618,35.7099,35.7173,122752.0
2018-10-04 14:10:00,48.25,48.25,48.15,48.15,71487.0,35.7247,35.7247,35.6507,35.6507,71487.0
2018-10-04 14:20:00,48.16,48.18,48.08,48.15,95544.0,35.6581,35.6729,35.5989,35.6507,95544.0
2018-10-04 14:30:00,48.16,48.41,48.15,48.39,102935.0,35.6581,35.8432,35.6507,35.8284,102935.0
2018-10-04 14:40:00,48.39,48.42,48.31,48.35,61431.0,35.8284,35.8506,35.7692,35.7988,61431.0
2018-10-04 14:50:00,48.36,48.52,48.35,48.48,85887.0,35.8062,35.9247,35.7988,35.895,85887.0
2018-10-04 15:00:00,48.48,48.61,48.45,48.61,94052.0,35.895,35.9913,35.8728,35.9913,94052.0
2018-10-04 15:10:00,48.6,48.67,48.57,48.66,73534.0,35.9839,36.0357,35.9617,36.0283,73534.0
2018-10-04 15:20:00,48.66,48.66,48.55,48.55,73989.0,36.0283,36.0283,35.9469,35.9469,73989.0
2018-10-04 15:30:00,48.55,48.67,48.55,48.59,124324.0,35.9469,36.0357,35.9469,35.9765,124324.0
2018-10-04 15:40:00,48.59,48.75,48.59,48.73,170568.0,35.9765,36.095,35.9765,36.0801,170568.0
2018-10-04 15:50:00,48.74,48.81,48.68,48.77,392065.0,36.0875,36.1394,36.0431,36.1098,392065.0
2018-10-05 09:30:00,48.75,49.28,48.7,49.07,228503.0,36.095,36.4874,36.0579,36.3319,228503.0
2018-10-05 09:40:00,49.09,49.54,49.08,49.46,267279.0,36.3467,36.6799,36.3393,36.6206,267279.0
2018-10-05 09:50:00,49.46,49.64,49.4,49.53,196154.0,36.6206,36.7539,36.5762,36.6725,196154.0
2018-10-05 10:00:00,49.52,49.7,49.51,49.59,123835.0,36.6651,36.7983,36.6577,36.7169,123835.0
2018-10-05 10:10:00,49.59,49.61,49.48,49.52,171714.0,36.7169,36.7317,36.6355,36.6651,171714.0
2018-10-05 10:20:00,49.52,49.64,49.51,49.62,152284.0,36.6651,36.7539,36.6577,36.7391,152284.0
2018-10-05 10:30:00,49.63,49.73,49.47,49.57,239919.0,36.7465,36.8206,36.628,36.7021,239919.0
2018-10-05 10:40:00,49.55,49.56,49.46,49.52,209133.0,36.6873,36.6947,36.6206,36.6651,209133.0
2018-10-05 10:50:00,49.52,49.64,49.47,49.64,102567.0,36.6651,36.7539,36.628,36.7539,102567.0
2018-10-05 11:00:00,49.62,49.66,49.26,49.27,124859.0,36.7391,36.7687,36.4726,36.48,124859.0
2018-10-05 11:10:00,49.29,49.45,49.28,49.43,36352.0,36.4948,36.6132,36.4874,36.5984,36352.0
2018-10-05 11:20:00,49.42,49.48,49.36,49.38,32368.0,36.591,36.6355,36.5466,36.5614,32368.0
2018-10-05 11:30:00,49.38,49.42,49.26,49.39,80569.0,36.5614,36.591,36.4726,36.5688,80569.0
2018-10-05 11:40:00,49.39,49.4,49.21,49.26,69566.0,36.5688,36.5762,36.4355,36.4726,69566.0
2018-10-05 11:50:00,49.26,49.3,49.18,49.27,50597.0,36.4726,36.5022,36.4133,36.48,50597.0
2018-10-05 12:00:00,49.27,49.27,49.13,49.17,33817.0,36.48,36.48,36.3763,36.4059,33817.0
2018-10-05 12:10:00,49.17,49.19,49.1,49.15,32376.0,36.4059,36.4207,36.3541,36.3911,32376.0
2018-10-05 12:20:00,49.16,49.24,49.15,49.19,49377.0,36.3985,36.4578,36.3911,36.4207,49377.0
2018-10-05 12:30:00,49.18,49.18,49.08,49.08,32648.0,36.4133,36.4133,36.3393,36.3393,32648.0
2018-10-05 12:40:00,49.08,49.09,49.0,49.08,31184.0,36.3393,36.3467,36.2801,36.3393,31184.0
2018-10-05 12:50:00,49.07,49.12,49.04,49.05,27423.0,36.3319,36.3689,36.3097,36.3171,27423.0
2018-10-05 13:00:00,49.05,49.07,49.0,49.04,21696.0,36.3171,36.3319,36.2801,36.3097,21696.0
2018-10-05 13:10:00,49.04,49.16,49.02,49.11,33886.0,36.3097,36.3985,36.2949,36.3615,33886.0
2018-10-05 13:20:00,49.09,49.1,49.02,49.05,26967.0,36.3467,36.3541,36.2949,36.3171,26967.0
2018-10-05 13:30:00,49.05,49.08,48.75,48.78,93132.0,36.3171,36.3393,36.095,36.1172,93132.0
2018-10-05 13:40:00,48.77,48.87,48.69,48.87,296047.0,36.1098,36.1838,36.0505,36.1838,296047.0
2018-10-05 13:50:00,48.88,49.0,48.88,48.95,62012.0,36.1912,36.2801,36.1912,36.243,62012.0
2018-10-05 14:00:00,48.95,48.99,48.75,48.82,78065.0,36.243,36.2727,36.095,36.1468,78065.0
2018-10-05 14:10:00,48.82,48.86,48.8,48.85,70776.0,36.1468,36.1764,36.132,36.169,70776.0
2018-10-05 14:20:00,48.85,48.86,48.7,48.79,54007.0,36.169,36.1764,36.0579,36.1246,54007.0
2018-10-05 14:30:00,48.77,48.87,48.77,48.82,35425.0,36.1098,36.1838,36.1098,36.1468,35425.0
2018-10-05 14:40:00,48.82,48.85,48.74,48.79,41345.0,36.1468,36.169,36.0875,36.1246,41345.0
2018-10-05 14:50:00,48.8,48.82,48.78,48.8,43851.0,36.132,36.1468,36.1172,36.132,43851.0
2018-10-05 15:00:00,48.8,48.93,48.79,48.9,65211.0,36.132,36.2282,36.1246,36.206,65211.0
2018-10-05 15:10:00,48.9,48.93,48.82,48.83,45146.0,36.206,36.2282,36.1468,36.1542,45146.0
2018-10-05 15:20:00,48.82,48.85,48.79,48.82,36140.0,36.1468,36.169,36.1246,36.1468,36140.0
2018-10-05 15:30:00,48.82,48.83,48.72,48.74,73532.0,36.1468,36.1542,36.0727,36.0875,73532.0
2018-10-05 15:40:00,48.73,48.9,48.72,48.88,107582.0,36.0801,36.206,36.0727,36.1912,107582.0
2018-10-05 15:50:00,48.88,48.88,48.76,48.8,162931.0,36.1912,36.1912,36.1024,36.132,162931.0
2018-10-08 09:30:00,48.55,48.84,48.17,48.28,174530.0,35.9469,36.1616,35.6655,35.747,174530.0
2018-10-08 09:40:00,48.26,48.27,48.05,48.26,117292.0,35.7322,35.7396,35.5767,35.7322,117292.0
2018-10-08 09:50:00,48.26,48.37,48.19,48.31,113614.0,35.7322,35.8136,35.6803,35.7692,113614.0
2018-10-08 10:00:00,48.32,48.32,48.09,48.12,211689.0,35.7766,35.7766,35.6063,35.6285,211689.0
2018-10-08 10:10:00,48.11,48.13,47.74,47.74,158139.0,35.6211,35.6359,35.3471,35.3471,158139.0
2018-10-08 10:20:00,47.75,47.88,47.7,47.78,69621.0,35.3545,35.4508,35.3175,35.3768,69621.0
2018-10-08 10:30:00,47.79,47.83,47.57,47.63,218387.0,35.3842,35.4138,35.2213,35.2657,218387.0
2018-10-08 10:40:00,47.62,47.63,47.42,47.43,124588.0,35.2583,35.2657,35.1102,35.1176,124588.0
2018-10-08 10:50:00,47.44,47.53,47.35,47.38,221749.0,35.125,35.1917,35.0584,35.0806,221749.0
2018-10-08 11:00:00,47.38,47.42,47.23,47.36,144354.0,35.0806,35.1102,34.9695,35.0658,144354.0
2018-10-08 11:10:00,47.35,47.37,47.19,47.34,114685.0,35.0584,35.0732,34.9399,35.051,114685.0
2018-10-08 11:20:00,47.35,47.39,47.15,47.18,128012.0,35.0584,35.088,34.9103,34.9325,128012.0
2018-10-08 11:30:00,47.2,47.29,47.07,47.18,156735.0,34.9473,35.014,34.8511,34.9325,156735.0
2018-10-08 11:40:00,47.17,47.23,46.9,46.97,123201.0,34.9251,34.9695,34.7252,34.777,123201.0
2018-10-08 11:50:00,46.96,47.07,46.92,47.07,71149.0,34.7696,34.8511,34.74,34.8511,71149.0
2018-10-08 12:00:00,47.06,47.11,47.01,47.07,71295.0,34.8437,34.8807,34.8066,34.8511,71295.0
2018-10-08 12:10:00,47.09,47.21,47.07,47.21,62976.0,34.8659,34.9547,34.8511,34.9547,62976.0
2018-10-08 12:20:00,47.21,47.36,47.2,47.29,56947.0,34.9547,35.0658,34.9473,35.014,56947.0
2018-10-08 12:30:00,47.29,47.29,47.19,47.26,64374.0,35.014,35.014,34.9399,34.9917,64374.0
2018-10-08 12:40:00,47.26,47.3,47.09,47.1,109591.0,34.9917,35.0214,34.8659,34.8733,109591.0
2018-10-08 12:50:00,47.1,47.14,46.95,47.0,133186.0,34.8733,34.9029,34.7622,34.7992,133186.0
2018-10-08 13:00:00,47.0,47.18,46.99,47.18,56135.0,34.7992,34.9325,34.7918,34.9325,56135.0
2018-10-08 13:10:00,47.18,47.18,47.0,47.04,53470.0,34.9325,34.9325,34.7992,34.8289,53470.0
2018-10-08 13:20:00,47.03,47.1,47.0,47.05,31543.0,34.8214,34.8733,34.7992,34.8363,31543.0
2018-10-08 13:30:00,47.05,47.19,47.05,47.11,39468.0,34.8363,34.9399,34.8363,34.8807,39468.0
2018-10-08 13:40:00,47.1,47.12,47.08,47.09,26836.0,34.8733,34.8881,34.8585,34.8659,26836.0
2018-10-08 13:50:00,47.09,47.16,47.09,47.1,31138.0,34.8659,34.9177,34.8659,34.8733,31138.0
2018-10-08 14:00:00,47.1,47.36,47.09,47.35,40594.0,34.8733,35.0658,34.8659,35.0584,40594.0
2018-10-08 14:10:00,47.36,47.36,47.2,47.23,37870.0,35.0658,35.0658,34.9473,34.9695,37870.0
2018-10-08 14:20:00,47.24,47.28,47.11,47.17,36968.0,34.9769,35.0066,34.8807,34.9251,36968.0
2018-10-08 14:30:00,47.18,47.23,47.16,47.18,30047.0,34.9325,34.9695,34.9177,34.9325,30047.0
2018-10-08 14:40:00,47.18,47.26,47.15,47.25,60916.0,34.9325,34.9917,34.9103,34.9843,60916.0
2018-10-08 14:50:00,47.26,47.26,47.18,47.2,74315.0,34.9917,34.9917,34.9325,34.9473,74315.0
2018-10-08 15:00:00,47.22,47.28,47.2,47.22,38453.0,34.9621,35.0066,34.9473,34.9621,38453.0
2018-10-08 15:10:00,47.23,47.29,47.22,47.28,80596.0,34.9695,35.014,34.9621,35.0066,80596.0
2018-10-08 15:20:00,47.27,47.34,47.27,47.34,55027.0,34.9991,35.051,34.9991,35.051,55027.0
2018-10-08 15:30:00,47.34,47.37,47.31,47.34,96675.0,35.051,35.0732,35.0288,35.051,96675.0
2018-10-08 15:40:00,47.34,47.38,47.29,47.37,135616.0,35.051,35.0806,35.014,35.0732,135616.0
2018-10-08 15:50:00,47.37,47.37,47.3,47.33,200874.0,35.0732,35.0732,35.0214,35.0436,200874.0
2018-10-09 09:30:00,46.1,46.1,45.31,45.63,628621.0,34.1329,34.1329,33.5479,33.7849,628621.0
2018-10-09 09:40:00,45.61,45.71,45.11,45.34,292090.0,33.7701,33.8441,33.3999,33.5702,292090.0
2018-10-09 09:50:00,45.35,45.72,45.29,45.69,230729.0,33.5776,33.8515,33.5331,33.8293,230729.0
2018-10-09 10:00:00,45.66,45.75,45.5,45.74,234482.0,33.8071,33.8737,33.6886,33.8663,234482.0
2018-10-09 10:10:00,45.74,45.75,45.46,45.6,168372.0,33.8663,33.8737,33.659,33.7627,168372.0
2018-10-09 10:20:00,45.63,45.63,45.49,45.5,185324.0,33.7849,33.7849,33.6812,33.6886,185324.0
2018-10-09 10:30:00,45.5,45.6,45.25,45.28,197994.0,33.6886,33.7627,33.5035,33.5257,197994.0
2018-10-09 10:40:00,45.29,45.45,45.18,45.37,367045.0,33.5331,33.6516,33.4517,33.5924,367045.0
2018-10-09 10:50:00,45.37,45.45,45.3,45.41,103938.0,33.5924,33.6516,33.5405,33.622,103938.0
2018-10-09 11:00:00,45.4,45.49,45.19,45.19,202865.0,33.6146,33.6812,33.4591,33.4591,202865.0
2018-10-09 11:10:00,45.19,45.41,45.11,45.16,114596.0,33.4591,33.622,33.3999,33.4369,114596.0
2018-10-09 11:20:00,45.15,45.23,45.05,45.23,86554.0,33.4295,33.4887,33.3554,33.4887,86554.0
2018-10-09 11:30:00,45.23,45.28,45.04,45.04,90227.0,33.4887,33.5257,33.348,33.348,90227.0
2018-10-09 11:40:00,45.03,45.15,45.02,45.03,111746.0,33.3406,33.4295,33.3332,33.3406,111746.0
2018-10-09 11:50:00,45.04,45.18,45.04,45.16,71683.0,33.348,33.4517,33.348,33.4369,71683.0
2018-10-09 12:00:00,45.17,45.24,45.14,45.15,74208.0,33.4443,33.4961,33.4221,33.4295,74208.0
2018-10-09 12:10:00,45.14,45.16,44.83,44.83,125997.0,33.4221,33.4369,33.1925,33.1925,125997.0
2018-10-09 12:20:00,44.83,45.0,44.81,44.92,197682.0,33.1925,33.3184,33.1777,33.2592,197682.0
2018-10-09 12:30:00,44.92,45.03,44.81,44.81,83677.0,33.2592,33.3406,33.1777,33.1777,83677.0
2018-10-09 12:40:00,44.82,44.89,44.76,44.86,115230.0,33.1851,33.237,33.1407,33.2148,115230.0
2018-10-09 12:50:00,44.86,44.92,44.8,44.81,63853.0,33.2148,33.2592,33.1703,33.1777,63853.0
2018-10-09 13:00:00,44.82,44.87,44.8,44.85,67703.0,33.1851,33.2222,33.1703,33.2074,67703.0
2018-10-09 13:10:00,44.85,45.22,44.8,44.9,122972.0,33.2074,33.4813,33.1703,33.2444,122972.0
2018-10-09 13:20:00,44.9,45.15,44.89,44.98,152950.0,33.2444,33.4295,33.237,33.3036,152950.0
2018-10-09 13:30:00,44.98,44.98,44.84,44.89,87208.0,33.3036,33.3036,33.2,33.237,87208.0
2018-10-09 13:40:00,44.89,44.91,44.76,44.78,83207.0,33.237,33.2518,33.1407,33.1555,83207.0
2018-10-09 13:50:00,44.78,44.86,44.76,44.8,69529.0,33.1555,33.2148,33.1407,33.1703,69529.0
2018-10-09 14:00:00,44.81,44.82,44.76,44.77,56192.0,33.1777,33.1851,33.1407,33.1481,56192.0
2018-10-09 14:10:00,44.77,44.88,44.76,44.78,74883.0,33.1481,33.2296,33.1407,33.1555,74883.0
2018-10-09 14:20:00,44.79,44.81,44.58,44.6,137320.0,33.1629,33.1777,33.0074,33.0223,137320.0
2018-10-09 14:30:00,44.59,44.67,44.37,44.4,128522.0,33.0149,33.0741,32.852,32.8742,128522.0
2018-10-09 14:40:00,44.4,44.45,44.18,44.4,187716.0,32.8742,32.9112,32.7113,32.8742,187716.0
2018-10-09 14:50:00,44.4,44.56,44.34,44.44,206071.0,32.8742,32.9926,32.8297,32.9038,206071.0
2018-10-09 15:00:00,44.45,44.55,44.41,44.48,116136.0,32.9112,32.9852,32.8816,32.9334,116136.0
2018-10-09 15:10:00,44.47,44.48,44.34,44.42,150253.0,32.926,32.9334,32.8297,32.889,150253.0
2018-10-09 15:20:00,44.41,44.42,44.33,44.33,155675.0,32.8816,32.889,32.8223,32.8223,155675.0
2018-10-09 15:30:00,44.33,44.51,44.33,44.5,224387.0,32.8223,32.9556,32.8223,32.9482,224387.0
2018-10-09 15:40:00,44.51,44.72,44.48,44.63,347939.0,32.9556,33.1111,32.9334,33.0445,347939.0
2018-10-09 15:50:00,44.62,44.66,44.51,44.63,618621.0,33.0371,33.0667,32.9556,33.0445,618621.0
2018-10-10 09:30:00,44.71,45.04,44.54,44.62,681661.0,33.1037,33.348,32.9778,33.0371,681661.0
2018-10-10 09:40:00,44.62,44.82,44.51,44.6,287329.0,33.0371,33.1851,32.9556,33.0223,287329.0
2018-10-10 09:50:00,44.6,44.71,44.39,44.43,272150.0,33.0223,33.1037,32.8668,32.8964,272150.0
2018-10-10 10:00:00,44.42,44.54,44.33,44.45,201987.0,32.889,32.9778,32.8223,32.9112,201987.0
2018-10-10 10:10:00,44.45,44.45,44.18,44.29,154241.0,32.9112,32.9112,32.7113,32.7927,154241.0
2018-10-10 10:20:00,44.3,44.4,44.22,44.25,141638.0,32.8001,32.8742,32.7409,32.7631,141638.0
2018-10-10 10:30:00,44.25,44.48,44.24,44.39,224149.0,32.7631,32.9334,32.7557,32.8668,224149.0
2018-10-10 10:40:00,44.39,44.51,44.34,44.38,143189.0,32.8668,32.9556,32.8297,32.8594,143189.0
2018-10-10 10:50:00,44.37,44.47,44.3,44.3,102343.0,32.852,32.926,32.8001,32.8001,102343.0
2018-10-10 11:00:00,44.3,44.33,44.21,44.24,166934.0,32.8001,32.8223,32.7335,32.7557,166934.0
2018-10-10 11:10:00,44.26,44.34,44.18,44.18,103389.0,32.7705,32.8297,32.7113,32.7113,103389.0
2018-10-10 11:20:00,44.18,44.21,44.12,44.14,108768.0,32.7113,32.7335,32.6669,32.6817,108768.0
2018-10-10 11:30:00,44.13,44.19,44.01,44.12,124480.0,32.6743,32.7187,32.5854,32.6669,124480.0
2018-10-10 11:40:00,44.13,44.35,44.12,44.26,82159.0,32.6743,32.8372,32.6669,32.7705,82159.0
2018-10-10 11:50:00,44.26,44.28,44.18,44.18,151401.0,32.7705,32.7853,32.7113,32.7113,151401.0
2018-10-10 12:00:00,44.18,44.2,43.99,44.09,195750.0,32.7113,32.7261,32.5706,32.6446,195750.0
2018-10-10 12:10:00,44.1,44.15,44.01,44.15,242449.0,32.6521,32.6891,32.5854,32.6891,242449.0
2018-10-10 12:20:00,44.16,44.21,43.99,44.0,209852.0,32.6965,32.7335,32.5706,32.578,209852.0
2018-10-10 12:30:00,43.99,44.03,43.95,43.97,176794.0,32.5706,32.6002,32.541,32.5558,176794.0
2018-10-10 12:40:00,43.97,43.99,43.82,43.95,150096.0,32.5558,32.5706,32.4447,32.541,150096.0
2018-10-10 12:50:00,43.95,44.18,43.95,44.1,127432.0,32.541,32.7113,32.541,32.6521,127432.0
2018-10-10 13:00:00,44.1,44.17,44.02,44.15,180274.0,32.6521,32.7039,32.5928,32.6891,180274.0
2018-10-10 13:10:00,44.15,44.32,44.13,44.29,212810.0,32.6891,32.8149,32.6743,32.7927,212810.0
2018-10-10 13:20:00,44.31,44.31,44.03,44.03,218867.0,32.8075,32.8075,32.6002,32.6002,218867.0
2018-10-10 13:30:00,44.02,44.17,43.97,44.16,94183.0,32.5928,32.7039,32.5558,32.6965,94183.0
2018-10-10 13:40:00,44.16,44.2,44.01,44.13,116823.0,32.6965,32.7261,32.5854,32.6743,116823.0
2018-10-10 13:50:00,44.12,44.15,43.99,44.01,116468.0,32.6669,32.6891,32.5706,32.5854,116468.0
2018-10-10 14:00:00,44.01,44.03,43.74,43.75,134758.0,32.5854,32.6002,32.3855,32.3929,134758.0
2018-10-10 14:10:00,43.75,43.9,43.73,43.82,185185.0,32.3929,32.504,32.3781,32.4447,185185.0
2018-10-10 14:20:00,43.81,43.82,43.66,43.75,165657.0,32.4373,32.4447,32.3263,32.3929,165657.0
2018-10-10 14:30:00,43.74,43.86,43.68,43.7,172067.0,32.3855,32.4744,32.3411,32.3559,172067.0
2018-10-10 14:40:00,43.69,43.8,43.63,43.64,210148.0,32.3485,32.4299,32.3041,32.3115,210148.0
2018-10-10 14:50:00,43.64,43.76,43.63,43.74,223018.0,32.3115,32.4003,32.3041,32.3855,223018.0
2018-10-10 15:00:00,43.73,43.74,43.57,43.6,159741.0,32.3781,32.3855,32.2596,32.2818,159741.0
2018-10-10 15:10:00,43.59,43.67,43.5,43.63,223977.0,32.2744,32.3337,32.2078,32.3041,223977.0
2018-10-10 15:20:00,43.63,43.84,43.62,43.83,282699.0,32.3041,32.4595,32.2967,32.4521,282699.0
2018-10-10 15:30:00,43.83,43.88,43.75,43.76,234349.0,32.4521,32.4892,32.3929,32.4003,234349.0
2018-10-10 15:40:00,43.75,43.85,43.63,43.84,400749.0,32.3929,32.4669,32.3041,32.4595,400749.0
2018-10-10 15:50:00,43.84,43.85,43.51,43.54,535755.0,32.4595,32.4669,32.2152,32.2374,535755.0
2018-10-11 09:30:00,43.67,44.06,43.6,43.94,245722.0,32.3337,32.6224,32.2818,32.5336,245722.0
2018-10-11 09:40:00,43.97,44.11,43.55,43.64,246752.0,32.5558,32.6595,32.2448,32.3115,246752.0
2018-10-11 09:50:00,43.63,44.05,43.59,44.01,277122.0,32.3041,32.615,32.2744,32.5854,277122.0
2018-10-11 10:00:00,43.99,44.11,43.76,43.84,300353.0,32.5706,32.6595,32.4003,32.4595,300353.0
2018-10-11 10:10:00,43.83,43.97,43.76,43.87,197375.0,32.4521,32.5558,32.4003,32.4818,197375.0
2018-10-11 10:20:00,43.87,43.95,43.68,43.86,146715.0,32.4818,32.541,32.3411,32.4744,146715.0
2018-10-11 10:30:00,43.87,43.95,43.62,43.65,143365.0,32.4818,32.541,32.2967,32.3189,143365.0
2018-10-11 10:40:00,43.65,43.71,43.59,43.61,135448.0,32.3189,32.3633,32.2744,32.2892,135448.0
2018-10-11 10:50:00,43.6,43.72,43.58,43.65,168343.0,32.2818,32.3707,32.267,32.3189,168343.0
2018-10-11 11:00:00,43.64,43.68,43.46,43.5,143445.0,32.3115,32.3411,32.1782,32.2078,143445.0
2018-10-11 11:10:00,43.5,43.5,43.21,43.24,177524.0,32.2078,32.2078,31.9931,32.0153,177524.0
2018-10-11 11:20:00,43.25,43.51,43.24,43.41,103390.0,32.0227,32.2152,32.0153,32.1412,103390.0
2018-10-11 11:30:00,43.43,43.53,43.36,43.47,58691.0,32.156,32.23,32.1041,32.1856,58691.0
2018-10-11 11:40:00,43.47,43.64,43.46,43.63,59743.0,32.1856,32.3115,32.1782,32.3041,59743.0
2018-10-11 11:50:00,43.63,43.74,43.59,43.64,164565.0,32.3041,32.3855,32.2744,32.3115,164565.0
2018-10-11 12:00:00,43.65,43.65,43.46,43.47,65718.0,32.3189,32.3189,32.1782,32.1856,65718.0
2018-10-11 12:10:00,43.48,43.54,43.43,43.48,68622.0,32.193,32.2374,32.156,32.193,68622.0
2018-10-11 12:20:00,43.48,43.67,43.48,43.58,67353.0,32.193,32.3337,32.193,32.267,67353.0
2018-10-11 12:30:00,43.61,43.61,43.44,43.44,63513.0,32.2892,32.2892,32.1634,32.1634,63513.0
2018-10-11 12:40:00,43.43,43.46,43.38,43.4,51184.0,32.156,32.1782,32.119,32.1338,51184.0
2018-10-11 12:50:00,43.42,43.49,43.4,43.44,33300.0,32.1486,32.2004,32.1338,32.1634,33300.0
2018-10-11 13:00:00,43.43,43.43,43.3,43.37,45974.0,32.156,32.156,32.0597,32.1116,45974.0
2018-10-11 13:10:00,43.39,43.45,43.35,43.41,40017.0,32.1264,32.1708,32.0967,32.1412,40017.0
2018-10-11 13:20:00,43.4,43.5,43.38,43.48,63572.0,32.1338,32.2078,32.119,32.193,63572.0
2018-10-11 13:30:00,43.48,43.54,43.4,43.48,66127.0,32.193,32.2374,32.1338,32.193,66127.0
2018-10-11 13:40:00,43.49,43.5,43.42,43.43,59213.0,32.2004,32.2078,32.1486,32.156,59213.0
2018-10-11 13:50:00,43.43,43.51,43.37,43.49,52392.0,32.156,32.2152,32.1116,32.2004,52392.0
2018-10-11 14:00:00,43.5,43.52,43.39,43.41,80315.0,32.2078,32.2226,32.1264,32.1412,80315.0
2018-10-11 14:10:00,43.41,43.42,43.21,43.28,76524.0,32.1412,32.1486,31.9931,32.0449,76524.0
2018-10-11 14:20:00,43.27,43.36,43.21,43.27,71496.0,32.0375,32.1041,31.9931,32.0375,71496.0
2018-10-11 14:30:00,43.26,43.27,43.11,43.14,106890.0,32.0301,32.0375,31.919,31.9413,106890.0
2018-10-11 14:40:00,43.14,43.14,42.69,42.93,109813.0,31.9413,31.9413,31.6081,31.7858,109813.0
2018-10-11 14:50:00,42.94,43.07,42.86,43.03,57830.0,31.7932,31.8894,31.7339,31.8598,57830.0
2018-10-11 15:00:00,43.0,43.16,42.92,42.95,57581.0,31.8376,31.9561,31.7784,31.8006,57581.0
2018-10-11 15:10:00,42.96,43.35,42.89,43.28,109189.0,31.808,32.0967,31.7562,32.0449,109189.0
2018-10-11 15:20:00,43.31,43.34,43.2,43.23,104383.0,32.0671,32.0893,31.9857,32.0079,104383.0
2018-10-11 15:30:00,43.23,43.3,43.04,43.18,174185.0,32.0079,32.0597,31.8672,31.9709,174185.0
2018-10-11 15:40:00,43.18,43.19,42.85,42.91,167151.0,31.9709,31.9783,31.7265,31.771,167151.0
2018-10-11 15:50:00,42.91,43.04,42.8,42.82,415064.0,31.771,31.8672,31.6895,31.7043,415064.0
2018-10-12 09:30:00,43.66,43.79,43.28,43.43,173816.0,32.3263,32.4225,32.0449,32.156,173816.0
2018-10-12 09:40:00,43.41,43.5,42.96,42.99,136196.0,32.1412,32.2078,31.808,31.8302,136196.0
2018-10-12 09:50:00,42.98,43.05,42.85,42.92,81604.0,31.8228,31.8746,31.7265,31.7784,81604.0
2018-10-12 10:00:00,42.91,42.92,42.76,42.85,90623.0,31.771,31.7784,31.6599,31.7265,90623.0
2018-10-12 10:10:00,42.86,42.93,42.69,42.69,85302.0,31.7339,31.7858,31.6081,31.6081,85302.0
2018-10-12 10:20:00,42.69,42.75,42.62,42.68,66431.0,31.6081,31.6525,31.5562,31.6007,66431.0
2018-10-12 10:30:00,42.71,42.93,42.61,42.92,91476.0,31.6229,31.7858,31.5488,31.7784,91476.0
2018-10-12 10:40:00,42.91,43.04,42.84,42.94,76369.0,31.771,31.8672,31.7191,31.7932,76369.0
2018-10-12 10:50:00,42.95,43.0,42.89,42.94,47558.0,31.8006,31.8376,31.7562,31.7932,47558.0
2018-10-12 11:00:00,42.93,42.93,42.7,42.74,109463.0,31.7858,31.7858,31.6155,31.6451,109463.0
2018-10-12 11:10:00,42.74,42.77,42.55,42.57,114145.0,31.6451,31.6673,31.5044,31.5192,114145.0
2018-10-12 11:20:00,42.57,42.62,42.5,42.62,65742.0,31.5192,31.5562,31.4674,31.5562,65742.0
2018-10-12 11:30:00,42.62,42.73,42.6,42.68,83309.0,31.5562,31.6377,31.5414,31.6007,83309.0
2018-10-12 11:40:00,42.69,42.69,42.58,42.59,106468.0,31.6081,31.6081,31.5266,31.534,106468.0
2018-10-12 11:50:00,42.59,42.61,42.34,42.35,158360.0,31.534,31.5488,31.3489,31.3563,158360.0
2018-10-12 12:00:00,42.34,42.43,42.33,42.42,49480.0,31.3489,31.4156,31.3415,31.4082,49480.0
2018-10-12 12:10:00,42.42,42.51,42.38,42.39,63976.0,31.4082,31.4748,31.3785,31.386,63976.0
2018-10-12 12:20:00,42.39,42.43,42.28,42.33,75193.0,31.386,31.4156,31.3045,31.3415,75193.0
2018-10-12 12:30:00,42.32,42.37,42.19,42.2,77719.0,31.3341,31.3711,31.2379,31.2453,77719.0
2018-10-12 12:40:00,42.19,42.2,42.05,42.08,77447.0,31.2379,31.2453,31.1342,31.1564,77447.0
2018-10-12 12:50:00,42.08,42.24,42.05,42.17,57194.0,31.1564,31.2749,31.1342,31.2231,57194.0
2018-10-12 13:00:00,42.18,42.31,42.11,42.26,46903.0,31.2305,31.3267,31.1786,31.2897,46903.0
2018-10-12 13:10:00,42.27,42.28,42.16,42.18,76045.0,31.2971,31.3045,31.2157,31.2305,76045.0
2018-10-12 13:20:00,42.17,42.32,42.14,42.14,54338.0,31.2231,31.3341,31.2008,31.2008,54338.0
2018-10-12 13:30:00,42.14,42.14,41.99,42.06,82336.0,31.2008,31.2008,31.0898,31.1416,82336.0
2018-10-12 13:40:00,42.07,42.26,42.05,42.24,66680.0,31.149,31.2897,31.1342,31.2749,66680.0
2018-10-12 13:50:00,42.24,42.25,42.01,42.03,82573.0,31.2749,31.2823,31.1046,31.1194,82573.0
2018-10-12 14:00:00,42.03,42.11,41.94,42.05,86592.0,31.1194,31.1786,31.0528,31.1342,86592.0
2018-10-12 14:10:00,42.05,42.11,41.87,42.11,77934.0,31.1342,31.1786,31.0009,31.1786,77934.0
2018-10-12 14:20:00,42.13,42.2,42.03,42.2,87686.0,31.1934,31.2453,31.1194,31.2453,87686.0
2018-10-12 14:30:00,42.21,42.22,42.12,42.15,61400.0,31.2527,31.2601,31.186,31.2083,61400.0
2018-10-12 14:40:00,42.14,42.24,42.08,42.21,74298.0,31.2008,31.2749,31.1564,31.2527,74298.0
2018-10-12 14:50:00,42.22,42.45,42.21,42.45,85888.0,31.2601,31.4304,31.2527,31.4304,85888.0
2018-10-12 15:00:00,42.45,42.52,42.39,42.48,90819.0,31.4304,31.4822,31.386,31.4526,90819.0
2018-10-12 15:10:00,42.49,42.57,42.48,42.52,77837.0,31.46,31.5192,31.4526,31.4822,77837.0
2018-10-12 15:20:00,42.52,42.67,42.5,42.62,103898.0,31.4822,31.5933,31.4674,31.5562,103898.0
2018-10-12 15:30:00,42.62,42.7,42.57,42.6,137729.0,31.5562,31.6155,31.5192,31.5414,137729.0
2018-10-12 15:40:00,42.59,42.75,42.59,42.72,215003.0,31.534,31.6525,31.534,31.6303,215003.0
2018-10-12 15:50:00,42.72,42.8,42.65,42.65,326589.0,31.6303,31.6895,31.5785,31.5785,326589.0
2018-10-15 09:30:00,42.59,42.87,42.57,42.67,346815.0,31.534,31.7413,31.5192,31.5933,346815.0
2018-10-15 09:40:00,42.7,43.03,42.55,42.97,177397.0,31.6155,31.8598,31.5044,31.8154,177397.0
2018-10-15 09:50:00,42.98,43.03,42.61,42.78,250245.0,31.8228,31.8598,31.5488,31.6747,250245.0
2018-10-15 10:00:00,42.77,42.96,42.77,42.81,88021.0,31.6673,31.808,31.6673,31.6969,88021.0
2018-10-15 10:10:00,42.81,42.99,42.67,42.83,147989.0,31.6969,31.8302,31.5933,31.7117,147989.0
2018-10-15 10:20:00,42.83,43.08,42.82,43.01,93477.0,31.7117,31.8968,31.7043,31.845,93477.0
2018-10-15 10:30:00,42.99,43.03,42.77,42.94,258292.0,31.8302,31.8598,31.6673,31.7932,258292.0
2018-10-15 10:40:00,42.95,43.04,42.89,43.04,51409.0,31.8006,31.8672,31.7562,31.8672,51409.0
2018-10-15 10:50:00,43.03,43.05,42.89,42.89,58005.0,31.8598,31.8746,31.7562,31.7562,58005.0
2018-10-15 11:00:00,42.9,42.95,42.8,42.86,55076.0,31.7636,31.8006,31.6895,31.7339,55076.0
2018-10-15 11:10:00,42.87,42.87,42.74,42.82,58758.0,31.7413,31.7413,31.6451,31.7043,58758.0
2018-10-15 11:20:00,42.82,43.0,42.82,42.9,167584.0,31.7043,31.8376,31.7043,31.7636,167584.0
2018-10-15 11:30:00,42.9,42.97,42.8,42.93,117670.0,31.7636,31.8154,31.6895,31.7858,117670.0
2018-10-15 11:40:00,42.94,43.0,42.93,43.0,34052.0,31.7932,31.8376,31.7858,31.8376,34052.0
2018-10-15 11:50:00,42.99,43.02,42.91,42.99,49840.0,31.8302,31.8524,31.771,31.8302,49840.0
2018-10-15 12:00:00,42.98,43.04,42.86,43.02,60422.0,31.8228,31.8672,31.7339,31.8524,60422.0
2018-10-15 12:10:00,43.04,43.1,42.8,42.87,149356.0,31.8672,31.9116,31.6895,31.7413,149356.0
2018-10-15 12:20:00,42.88,42.98,42.88,42.96,45508.0,31.7488,31.8228,31.7488,31.808,45508.0
2018-10-15 12:30:00,42.96,43.04,42.96,43.01,37121.0,31.808,31.8672,31.808,31.845,37121.0
2018-10-15 12:40:00,43.02,43.1,42.95,43.07,40156.0,31.8524,31.9116,31.8006,31.8894,40156.0
2018-10-15 12:50:00,43.07,43.09,42.82,42.93,85879.0,31.8894,31.9042,31.7043,31.7858,85879.0
2018-10-15 13:00:00,42.93,43.06,42.91,43.01,60068.0,31.7858,31.882,31.771,31.845,60068.0
2018-10-15 13:10:00,43.0,43.06,42.99,43.04,48687.0,31.8376,31.882,31.8302,31.8672,48687.0
2018-10-15 13:20:00,43.03,43.03,42.92,42.97,26629.0,31.8598,31.8598,31.7784,31.8154,26629.0
2018-10-15 13:30:00,42.97,43.01,42.93,42.98,46773.0,31.8154,31.845,31.7858,31.8228,46773.0
2018-10-15 13:40:00,42.98,43.05,42.98,42.99,56243.0,31.8228,31.8746,31.8228,31.8302,56243.0
2018-10-15 13:50:00,42.99,43.07,42.94,43.07,32406.0,31.8302,31.8894,31.7932,31.8894,32406.0
2018-10-15 14:00:00,43.07,43.08,42.99,43.03,48666.0,31.8894,31.8968,31.8302,31.8598,48666.0
2018-10-15 14:10:00,43.03,43.04,42.87,42.93,73042.0,31.8598,31.8672,31.7413,31.7858,73042.0
2018-10-15 14:20:00,42.93,42.99,42.88,42.9,42479.0,31.7858,31.8302,31.7488,31.7636,42479.0
2018-10-15 14:30:00,42.89,43.01,42.86,43.01,53354.0,31.7562,31.845,31.7339,31.845,53354.0
2018-10-15 14:40:00,43.01,43.06,42.96,43.02,50220.0,31.845,31.882,31.808,31.8524,50220.0
2018-10-15 14:50:00,43.02,43.06,42.99,43.05,40758.0,31.8524,31.882,31.8302,31.8746,40758.0
2018-10-15 15:00:00,43.05,43.05,42.86,42.91,88881.0,31.8746,31.8746,31.7339,31.771,88881.0
2018-10-15 15:10:00,42.91,42.92,42.85,42.89,319136.0,31.771,31.7784,31.7265,31.7562,319136.0
2018-10-15 15:20:00,42.9,42.95,42.84,42.87,75542.0,31.7636,31.8006,31.7191,31.7413,75542.0
2018-10-15 15:30:00,42.86,42.87,42.79,42.8,102653.0,31.7339,31.7413,31.6821,31.6895,102653.0
2018-10-15 15:40:00,42.8,42.86,42.76,42.82,163207.0,31.6895,31.7339,31.6599,31.7043,163207.0
2018-10-15 15:50:00,42.83,42.85,42.69,42.69,254734.0,31.7117,31.7265,31.6081,31.6081,254734.0
2018-10-16 09:30:00,42.7,42.71,42.42,42.54,220546.0,31.6155,31.6229,31.4082,31.497,220546.0
2018-10-16 09:40:00,42.54,42.65,42.41,42.41,70387.0,31.497,31.5785,31.4008,31.4008,70387.0
2018-10-16 09:50:00,42.4,42.6,42.37,42.6,76140.0,31.3934,31.5414,31.3711,31.5414,76140.0
2018-10-16 10:00:00,42.6,42.85,42.58,42.85,154358.0,31.5414,31.7265,31.5266,31.7265,154358.0
2018-10-16 10:10:00,42.86,43.05,42.81,42.92,113703.0,31.7339,31.8746,31.6969,31.7784,113703.0
2018-10-16 10:20:00,42.92,42.95,42.69,42.83,347029.0,31.7784,31.8006,31.6081,31.7117,347029.0
2018-10-16 10:30:00,42.82,42.91,42.72,42.77,78625.0,31.7043,31.771,31.6303,31.6673,78625.0
2018-10-16 10:40:00,42.77,42.96,42.77,42.85,54763.0,31.6673,31.808,31.6673,31.7265,54763.0
2018-10-16 10:50:00,42.85,42.92,42.78,42.84,78198.0,31.7265,31.7784,31.6747,31.7191,78198.0
2018-10-16 11:00:00,42.84,42.89,42.76,42.83,55067.0,31.7191,31.7562,31.6599,31.7117,55067.0
2018-10-16 11:10:00,42.83,42.95,42.83,42.94,65815.0,31.7117,31.8006,31.7117,31.7932,65815.0
2018-10-16 11:20:00,42.94,42.94,42.76,42.84,153304.0,31.7932,31.7932,31.6599,31.7191,153304.0
2018-10-16 11:30:00,42.84,42.96,42.75,42.81,135371.0,31.7191,31.808,31.6525,31.6969,135371.0
2018-10-16 11:40:00,42.82,42.87,42.78,42.8,46163.0,31.7043,31.7413,31.6747,31.6895,46163.0
2018-10-16 11:50:00,42.8,42.92,42.79,42.91,56512.0,31.6895,31.7784,31.6821,31.771,56512.0
2018-10-16 12:00:00,42.92,43.06,42.87,43.01,83538.0,31.7784,31.882,31.7413,31.845,83538.0
2018-10-16 12:10:00,43.01,43.06,42.95,42.97,60535.0,31.845,31.882,31.8006,31.8154,60535.0
2018-10-16 12:20:00,42.97,43.03,42.84,42.95,45286.0,31.8154,31.8598,31.7191,31.8006,45286.0
2018-10-16 12:30:00,42.94,43.04,42.92,43.01,58736.0,31.7932,31.8672,31.7784,31.845,58736.0
2018-10-16 12:40:00,43.01,43.1,43.0,43.1,60006.0,31.845,31.9116,31.8376,31.9116,60006.0
2018-10-16 12:50:00,43.1,43.15,43.07,43.08,63928.0,31.9116,31.9487,31.8894,31.8968,63928.0
2018-10-16 13:00:00,43.08,43.1,42.97,43.05,113397.0,31.8968,31.9116,31.8154,31.8746,113397.0
2018-10-16 13:10:00,43.05,43.09,43.02,43.04,44394.0,31.8746,31.9042,31.8524,31.8672,44394.0
2018-10-16 13:20:00,43.04,43.17,43.03,43.17,50593.0,31.8672,31.9635,31.8598,31.9635,50593.0
2018-10-16 13:30:00,43.17,43.24,43.12,43.23,56881.0,31.9635,32.0153,31.9264,32.0079,56881.0
2018-10-16 13:40:00,43.22,43.27,43.21,43.23,63041.0,32.0005,32.0375,31.9931,32.0079,63041.0
2018-10-16 13:50:00,43.23,43.25,42.99,43.2,218988.0,32.0079,32.0227,31.8302,31.9857,218988.0
2018-10-16 14:00:00,43.2,43.25,43.14,43.24,67899.0,31.9857,32.0227,31.9413,32.0153,67899.0
2018-10-16 14:10:00,43.25,43.27,43.22,43.26,86574.0,32.0227,32.0375,32.0005,32.0301,86574.0
2018-10-16 14:20:00,43.26,43.27,43.2,43.22,72459.0,32.0301,32.0375,31.9857,32.0005,72459.0
2018-10-16 14:30:00,43.23,43.28,43.16,43.25,74901.0,32.0079,32.0449,31.9561,32.0227,74901.0
2018-10-16 14:40:00,43.24,43.29,43.21,43.26,80869.0,32.0153,32.0523,31.9931,32.0301,80869.0
2018-10-16 14:50:00,43.25,43.26,43.1,43.14,75545.0,32.0227,32.0301,31.9116,31.9413,75545.0
2018-10-16 15:00:00,43.14,43.15,43.05,43.12,70408.0,31.9413,31.9487,31.8746,31.9264,70408.0
2018-10-16 15:10:00,43.12,43.21,43.09,43.15,128068.0,31.9264,31.9931,31.9042,31.9487,128068.0
2018-10-16 15:20:00,43.14,43.22,43.13,43.2,80232.0,31.9413,32.0005,31.9339,31.9857,80232.0
2018-10-16 15:30:00,43.2,43.31,43.18,43.3,157672.0,31.9857,32.0671,31.9709,32.0597,157672.0
2018-10-16 15:40:00,43.3,43.41,43.25,43.39,250377.0,32.0597,32.1412,32.0227,32.1264,250377.0
2018-10-16 15:50:00,43.39,43.43,43.35,43.39,429279.0,32.1264,32.156,32.0967,32.1264,429279.0
2018-10-17 09:30:00,43.36,43.61,43.29,43.48,89294.0,32.1041,32.2892,32.0523,32.193,89294.0
2018-10-17 09:40:00,43.47,43.49,43.33,43.45,82252.0,32.1856,32.2004,32.0819,32.1708,82252.0
2018-10-17 09:50:00,43.44,43.55,43.4,43.47,70113.0,32.1634,32.2448,32.1338,32.1856,70113.0
2018-10-17 10:00:00,43.45,43.48,43.4,43.45,113438.0,32.1708,32.193,32.1338,32.1708,113438.0
2018-10-17 10:10:00,43.45,43.51,43.3,43.33,166690.0,32.1708,32.2152,32.0597,32.0819,166690.0
2018-10-17 10:20:00,43.33,43.35,43.25,43.29,53363.0,32.0819,32.0967,32.0227,32.0523,53363.0
2018-10-17 10:30:00,43.27,43.29,43.11,43.14,118504.0,32.0375,32.0523,31.919,31.9413,118504.0
2018-10-17 10:40:00,43.1,43.1,42.81,42.87,48251.0,31.9116,31.9116,31.6969,31.7413,48251.0
2018-10-17 10:50:00,42.87,43.01,42.83,43.0,33331.0,31.7413,31.845,31.7117,31.8376,33331.0
2018-10-17 11:00:00,42.97,43.04,42.9,43.02,59798.0,31.8154,31.8672,31.7636,31.8524,59798.0
2018-10-17 11:10:00,43.02,43.08,42.99,43.06,46990.0,31.8524,31.8968,31.8302,31.882,46990.0
2018-10-17 11:20:00,43.06,43.16,43.02,43.15,55172.0,31.882,31.9561,31.8524,31.9487,55172.0
2018-10-17 11:30:00,43.16,43.22,43.12,43.19,71744.0,31.9561,32.0005,31.9264,31.9783,71744.0
2018-10-17 11:40:00,43.19,43.43,43.17,43.43,93645.0,31.9783,32.156,31.9635,32.156,93645.0
2018-10-17 11:50:00,43.42,43.51,43.35,43.49,288916.0,32.1486,32.2152,32.0967,32.2004,288916.0
2018-10-17 12:00:00,43.49,43.55,43.38,43.45,104002.0,32.2004,32.2448,32.119,32.1708,104002.0
2018-10-17 12:10:00,43.45,43.58,43.41,43.51,130903.0,32.1708,32.267,32.1412,32.2152,130903.0
2018-10-17 12:20:00,43.51,43.51,43.37,43.38,39112.0,32.2152,32.2152,32.1116,32.119,39112.0
2018-10-17 12:30:00,43.38,43.38,43.22,43.23,61893.0,32.119,32.119,32.0005,32.0079,61893.0
2018-10-17 12:40:00,43.24,43.31,43.22,43.23,76085.0,32.0153,32.0671,32.0005,32.0079,76085.0
2018-10-17 12:50:00,43.24,43.28,43.18,43.25,58075.0,32.0153,32.0449,31.9709,32.0227,58075.0
2018-10-17 13:00:00,43.27,43.41,43.26,43.37,56650.0,32.0375,32.1412,32.0301,32.1116,56650.0
2018-10-17 13:10:00,43.37,43.45,43.35,43.43,41509.0,32.1116,32.1708,32.0967,32.156,41509.0
2018-10-17 13:20:00,43.44,43.54,43.41,43.49,55330.0,32.1634,32.2374,32.1412,32.2004,55330.0
2018-10-17 13:30:00,43.5,43.51,43.42,43.46,39949.0,32.2078,32.2152,32.1486,32.1782,39949.0
2018-10-17 13:40:00,43.46,43.5,43.4,43.47,35070.0,32.1782,32.2078,32.1338,32.1856,35070.0
2018-10-17 13:50:00,43.47,43.51,43.39,43.43,67750.0,32.1856,32.2152,32.1264,32.156,67750.0
2018-10-17 14:00:00,43.42,43.51,43.35,43.46,71919.0,32.1486,32.2152,32.0967,32.1782,71919.0
2018-10-17 14:10:00,43.46,43.48,43.38,43.47,50961.0,32.1782,32.193,32.119,32.1856,50961.0
2018-10-17 14:20:00,43.46,43.46,43.32,43.37,67830.0,32.1782,32.1782,32.0745,32.1116,67830.0
2018-10-17 14:30:00,43.36,43.43,43.35,43.42,60017.0,32.1041,32.156,32.0967,32.1486,60017.0
2018-10-17 14:40:00,43.42,43.46,43.31,43.32,109769.0,32.1486,32.1782,32.0671,32.0745,109769.0
2018-10-17 14:50:00,43.33,43.36,43.28,43.29,88309.0,32.0819,32.1041,32.0449,32.0523,88309.0
2018-10-17 15:00:00,43.29,43.35,43.23,43.33,115385.0,32.0523,32.0967,32.0079,32.0819,115385.0
2018-10-17 15:10:00,43.33,43.33,43.18,43.22,51725.0,32.0819,32.0819,31.9709,32.0005,51725.0
2018-10-17 15:20:00,43.22,43.31,43.21,43.28,78736.0,32.0005,32.0671,31.9931,32.0449,78736.0
2018-10-17 15:30:00,43.27,43.28,43.09,43.15,107193.0,32.0375,32.0449,31.9042,31.9487,107193.0
2018-10-17 15:40:00,43.13,43.15,43.05,43.14,103207.0,31.9339,31.9487,31.8746,31.9413,103207.0
2018-10-17 15:50:00,43.14,43.21,43.13,43.21,281474.0,31.9413,31.9931,31.9339,31.9931,281474.0
2018-10-18 09:30:00,42.74,42.74,42.55,42.68,132305.0,31.6451,31.6451,31.5044,31.6007,132305.0
2018-10-18 09:40:00,42.68,42.86,42.6,42.64,128133.0,31.6007,31.7339,31.5414,31.5711,128133.0
2018-10-18 09:50:00,42.63,42.95,42.57,42.91,173701.0,31.5636,31.8006,31.5192,31.771,173701.0
2018-10-18 10:00:00,42.91,42.92,42.79,42.83,94235.0,31.771,31.7784,31.6821,31.7117,94235.0
2018-10-18 10:10:00,42.82,43.0,42.77,42.88,164001.0,31.7043,31.8376,31.6673,31.7488,164001.0
2018-10-18 10:20:00,42.9,42.94,42.76,42.84,215785.0,31.7636,31.7932,31.6599,31.7191,215785.0
2018-10-18 10:30:00,42.83,42.95,42.81,42.88,122547.0,31.7117,31.8006,31.6969,31.7488,122547.0
2018-10-18 10:40:00,42.89,43.01,42.88,42.91,73022.0,31.7562,31.845,31.7488,31.771,73022.0
2018-10-18 10:50:00,42.92,43.01,42.85,42.93,71432.0,31.7784,31.845,31.7265,31.7858,71432.0
2018-10-18 11:00:00,42.94,42.99,42.81,42.88,56508.0,31.7932,31.8302,31.6969,31.7488,56508.0
2018-10-18 11:10:00,42.89,42.91,42.82,42.87,43039.0,31.7562,31.771,31.7043,31.7413,43039.0
2018-10-18 11:20:00,42.87,42.88,42.71,42.73,36895.0,31.7413,31.7488,31.6229,31.6377,36895.0
2018-10-18 11:30:00,42.73,42.74,42.52,42.57,56541.0,31.6377,31.6451,31.4822,31.5192,56541.0
2018-10-18 11:40:00,42.58,42.59,42.34,42.36,57584.0,31.5266,31.534,31.3489,31.3637,57584.0
2018-10-18 11:50:00,42.37,42.45,42.26,42.42,41919.0,31.3711,31.4304,31.2897,31.4082,41919.0
2018-10-18 12:00:00,42.39,42.46,42.36,42.37,24903.0,31.386,31.4378,31.3637,31.3711,24903.0
2018-10-18 12:10:00,42.38,42.39,42.28,42.28,27490.0,31.3785,31.386,31.3045,31.3045,27490.0
2018-10-18 12:20:00,42.29,42.43,42.29,42.34,34776.0,31.3119,31.4156,31.3119,31.3489,34776.0
2018-10-18 12:30:00,42.34,42.35,42.23,42.27,65390.0,31.3489,31.3563,31.2675,31.2971,65390.0
2018-10-18 12:40:00,42.27,42.34,42.21,42.23,36450.0,31.2971,31.3489,31.2527,31.2675,36450.0
2018-10-18 12:50:00,42.23,42.23,42.09,42.1,71224.0,31.2675,31.2675,31.1638,31.1712,71224.0
2018-10-18 13:00:00,42.1,42.16,42.08,42.14,45428.0,31.1712,31.2157,31.1564,31.2008,45428.0
2018-10-18 13:10:00,42.13,42.17,41.94,41.96,68673.0,31.1934,31.2231,31.0528,31.0676,68673.0
2018-10-18 13:20:00,41.96,41.99,41.85,41.88,75007.0,31.0676,31.0898,30.9861,31.0083,75007.0
2018-10-18 13:30:00,41.88,41.9,41.76,41.83,86338.0,31.0083,31.0231,30.9195,30.9713,86338.0
2018-10-18 13:40:00,41.82,41.82,41.7,41.75,73957.0,30.9639,30.9639,30.8751,30.9121,73957.0
2018-10-18 13:50:00,41.76,41.77,41.67,41.73,68129.0,30.9195,30.9269,30.8529,30.8973,68129.0
2018-10-18 14:00:00,41.72,41.96,41.7,41.92,60046.0,30.8899,31.0676,30.8751,31.038,60046.0
2018-10-18 14:10:00,41.92,41.93,41.81,41.83,59384.0,31.038,31.0454,30.9565,30.9713,59384.0
2018-10-18 14:20:00,41.83,41.99,41.83,41.92,53140.0,30.9713,31.0898,30.9713,31.038,53140.0
2018-10-18 14:30:00,41.92,41.95,41.86,41.91,38498.0,31.038,31.0602,30.9935,31.0306,38498.0
2018-10-18 14:40:00,41.91,42.09,41.9,42.02,63405.0,31.0306,31.1638,31.0231,31.112,63405.0
2018-10-18 14:50:00,42.01,42.08,41.96,41.97,34604.0,31.1046,31.1564,31.0676,31.075,34604.0
2018-10-18 15:00:00,41.99,42.0,41.85,41.89,71456.0,31.0898,31.0972,30.9861,31.0157,71456.0
2018-10-18 15:10:00,41.89,42.03,41.87,41.95,45032.0,31.0157,31.1194,31.0009,31.0602,45032.0
2018-10-18 15:20:00,41.96,42.05,41.93,42.0,53956.0,31.0676,31.1342,31.0454,31.0972,53956.0
2018-10-18 15:30:00,41.99,42.04,41.91,42.04,101902.0,31.0898,31.1268,31.0306,31.1268,101902.0
2018-10-18 15:40:00,42.04,42.08,41.93,41.99,128727.0,31.1268,31.1564,31.0454,31.0898,128727.0
2018-10-18 15:50:00,41.99,42.08,41.93,42.06,242560.0,31.0898,31.1564,31.0454,31.1416,242560.0
2018-10-19 09:30:00,42.22,42.34,42.13,42.25,174259.0,31.2601,31.3489,31.1934,31.2823,174259.0
2018-10-19 09:40:00,42.23,42.49,42.23,42.45,27062.0,31.2675,31.46,31.2675,31.4304,27062.0
2018-10-19 09:50:00,42.46,42.61,42.46,42.59,40164.0,31.4378,31.5488,31.4378,31.534,40164.0
2018-10-19 10:00:00,42.58,42.72,42.55,42.58,44158.0,31.5266,31.6303,31.5044,31.5266,44158.0
2018-10-19 10:10:00,42.58,42.6,42.49,42.57,37560.0,31.5266,31.5414,31.46,31.5192,37560.0
2018-10-19 10:20:00,42.56,42.62,42.4,42.41,24313.0,31.5118,31.5562,31.3934,31.4008,24313.0
2018-10-19 10:30:00,42.41,42.47,42.37,42.41,39526.0,31.4008,31.4452,31.3711,31.4008,39526.0
2018-10-19 10:40:00,42.41,42.44,42.35,42.38,35003.0,31.4008,31.423,31.3563,31.3785,35003.0
2018-10-19 10:50:00,42.38,42.43,42.35,42.38,33534.0,31.3785,31.4156,31.3563,31.3785,33534.0
2018-10-19 11:00:00,42.39,42.44,42.34,42.4,39866.0,31.386,31.423,31.3489,31.3934,39866.0
2018-10-19 11:10:00,42.41,42.46,42.39,42.41,93263.0,31.4008,31.4378,31.386,31.4008,93263.0
2018-10-19 11:20:00,42.42,42.43,42.3,42.3,31304.0,31.4082,31.4156,31.3193,31.3193,31304.0
2018-10-19 11:30:00,42.3,42.3,42.17,42.2,30338.0,31.3193,31.3193,31.2231,31.2453,30338.0
2018-10-19 11:40:00,42.21,42.27,42.17,42.22,29560.0,31.2527,31.2971,31.2231,31.2601,29560.0
2018-10-19 11:50:00,42.23,42.36,42.23,42.36,24407.0,31.2675,31.3637,31.2675,31.3637,24407.0
2018-10-19 12:00:00,42.38,42.41,42.34,42.36,20523.0,31.3785,31.4008,31.3489,31.3637,20523.0
2018-10-19 12:10:00,42.36,42.36,42.23,42.27,34799.0,31.3637,31.3637,31.2675,31.2971,34799.0
2018-10-19 12:20:00,42.27,42.28,42.2,42.27,37154.0,31.2971,31.3045,31.2453,31.2971,37154.0
2018-10-19 12:30:00,42.26,42.37,42.25,42.35,52519.0,31.2897,31.3711,31.2823,31.3563,52519.0
2018-10-19 12:40:00,42.34,42.37,42.28,42.33,58213.0,31.3489,31.3711,31.3045,31.3415,58213.0
2018-10-19 12:50:00,42.33,42.36,42.28,42.32,73900.0,31.3415,31.3637,31.3045,31.3341,73900.0
2018-10-19 13:00:00,42.32,42.36,42.28,42.34,48936.0,31.3341,31.3637,31.3045,31.3489,48936.0
2018-10-19 13:10:00,42.35,42.59,42.35,42.56,52194.0,31.3563,31.534,31.3563,31.5118,52194.0
2018-10-19 13:20:00,42.57,42.62,42.54,42.61,36726.0,31.5192,31.5562,31.497,31.5488,36726.0
2018-10-19 13:30:00,42.6,42.65,42.54,42.55,32704.0,31.5414,31.5785,31.497,31.5044,32704.0
2018-10-19 13:40:00,42.54,42.57,42.46,42.48,33929.0,31.497,31.5192,31.4378,31.4526,33929.0
2018-10-19 13:50:00,42.48,42.48,42.4,42.4,19927.0,31.4526,31.4526,31.3934,31.3934,19927.0
2018-10-19 14:00:00,42.39,42.4,42.14,42.26,60440.0,31.386,31.3934,31.2008,31.2897,60440.0
2018-10-19 14:10:00,42.25,42.32,42.22,42.29,30690.0,31.2823,31.3341,31.2601,31.3119,30690.0
2018-10-19 14:20:00,42.29,42.42,42.27,42.4,26674.0,31.3119,31.4082,31.2971,31.3934,26674.0
2018-10-19 14:30:00,42.4,42.45,42.37,42.42,26645.0,31.3934,31.4304,31.3711,31.4082,26645.0
2018-10-19 14:40:00,42.41,42.42,42.33,42.41,37168.0,31.4008,31.4082,31.3415,31.4008,37168.0
2018-10-19 14:50:00,42.41,42.43,42.34,42.35,34813.0,31.4008,31.4156,31.3489,31.3563,34813.0
2018-10-19 15:00:00,42.35,42.37,42.27,42.29,37726.0,31.3563,31.3711,31.2971,31.3119,37726.0
2018-10-19 15:10:00,42.3,42.38,42.27,42.37,42197.0,31.3193,31.3785,31.2971,31.3711,42197.0
2018-10-19 15:20:00,42.37,42.4,42.31,42.38,47785.0,31.3711,31.3934,31.3267,31.3785,47785.0
2018-10-19 15:30:00,42.37,42.4,42.27,42.27,67266.0,31.3711,31.3934,31.2971,31.2971,67266.0
2018-10-19 15:40:00,42.28,42.35,42.22,42.27,115950.0,31.3045,31.3563,31.2601,31.2971,115950.0
2018-10-19 15:50:00,42.27,42.33,42.23,42.24,196178.0,31.2971,31.3415,31.2675,31.2749,196178.0
2018-10-22 09:30:00,42.27,42.41,41.9,42.04,155517.0,31.2971,31.4008,31.0231,31.1268,155517.0
2018-10-22 09:40:00,42.04,42.1,41.94,41.94,100793.0,31.1268,31.1712,31.0528,31.0528,100793.0
2018-10-22 09:50:00,41.95,42.1,41.61,41.62,169139.0,31.0602,31.1712,30.8084,30.8158,169139.0
2018-10-22 10:00:00,41.62,41.69,41.45,41.68,74491.0,30.8158,30.8677,30.69,30.8603,74491.0
2018-10-22 10:10:00,41.68,41.87,41.54,41.59,61109.0,30.8603,31.0009,30.7566,30.7936,61109.0
2018-10-22 10:20:00,41.59,41.63,41.5,41.54,48814.0,30.7936,30.8232,30.727,30.7566,48814.0
2018-10-22 10:30:00,41.52,41.67,41.49,41.61,56638.0,30.7418,30.8529,30.7196,30.8084,56638.0
2018-10-22 10:40:00,41.61,41.66,41.56,41.63,32842.0,30.8084,30.8455,30.7714,30.8232,32842.0
2018-10-22 10:50:00,41.63,41.72,41.63,41.64,51125.0,30.8232,30.8899,30.8232,30.8306,51125.0
2018-10-22 11:00:00,41.64,41.64,41.47,41.55,85673.0,30.8306,30.8306,30.7048,30.764,85673.0
2018-10-22 11:10:00,41.54,41.55,41.36,41.41,107229.0,30.7566,30.764,30.6233,30.6603,107229.0
2018-10-22 11:20:00,41.4,41.53,41.38,41.44,170849.0,30.6529,30.7492,30.6381,30.6826,170849.0
2018-10-22 11:30:00,41.42,41.42,41.2,41.28,84516.0,30.6678,30.6678,30.5049,30.5641,84516.0
2018-10-22 11:40:00,41.28,41.35,41.23,41.28,49419.0,30.5641,30.6159,30.5271,30.5641,49419.0
2018-10-22 11:50:00,41.29,41.29,41.13,41.19,64512.0,30.5715,30.5715,30.453,30.4975,64512.0
2018-10-22 12:00:00,41.19,41.31,41.16,41.23,34629.0,30.4975,30.5863,30.4752,30.5271,34629.0
2018-10-22 12:10:00,41.24,41.26,41.08,41.1,78006.0,30.5345,30.5493,30.416,30.4308,78006.0
2018-10-22 12:20:00,41.09,41.12,41.04,41.07,73889.0,30.4234,30.4456,30.3864,30.4086,73889.0
2018-10-22 12:30:00,41.06,41.08,40.96,40.96,95225.0,30.4012,30.416,30.3272,30.3272,95225.0
2018-10-22 12:40:00,40.97,41.0,40.82,40.85,88954.0,30.3346,30.3568,30.2235,30.2457,88954.0
2018-10-22 12:50:00,40.83,40.95,40.81,40.88,186363.0,30.2309,30.3198,30.2161,30.2679,186363.0
2018-10-22 13:00:00,40.87,40.91,40.83,40.9,83892.0,30.2605,30.2901,30.2309,30.2827,83892.0
2018-10-22 13:10:00,40.9,41.14,40.88,41.14,136975.0,30.2827,30.4604,30.2679,30.4604,136975.0
2018-10-22 13:20:00,41.13,41.15,40.96,40.98,61612.0,30.453,30.4678,30.3272,30.342,61612.0
2018-10-22 13:30:00,40.98,41.1,40.94,41.01,105093.0,30.342,30.4308,30.3124,30.3642,105093.0
2018-10-22 13:40:00,41.01,41.04,40.95,40.96,86043.0,30.3642,30.3864,30.3198,30.3272,86043.0
2018-10-22 13:50:00,40.95,41.01,40.92,41.0,89754.0,30.3198,30.3642,30.2975,30.3568,89754.0
2018-10-22 14:00:00,40.98,41.1,40.96,41.05,53416.0,30.342,30.4308,30.3272,30.3938,53416.0
2018-10-22 14:10:00,41.05,41.12,41.0,41.08,102255.0,30.3938,30.4456,30.3568,30.416,102255.0
2018-10-22 14:20:00,41.1,41.11,41.01,41.06,45501.0,30.4308,30.4382,30.3642,30.4012,45501.0
2018-10-22 14:30:00,41.06,41.14,41.03,41.11,46448.0,30.4012,30.4604,30.379,30.4382,46448.0
2018-10-22 14:40:00,41.11,41.14,41.03,41.13,53124.0,30.4382,30.4604,30.379,30.453,53124.0
2018-10-22 14:50:00,41.14,41.2,41.1,41.15,55389.0,30.4604,30.5049,30.4308,30.4678,55389.0
2018-10-22 15:00:00,41.14,41.19,41.09,41.09,83302.0,30.4604,30.4975,30.4234,30.4234,83302.0
2018-10-22 15:10:00,41.1,41.13,41.02,41.04,71315.0,30.4308,30.453,30.3716,30.3864,71315.0
2018-10-22 15:20:00,41.04,41.09,41.03,41.09,60004.0,30.3864,30.4234,30.379,30.4234,60004.0
2018-10-22 15:30:00,41.09,41.16,40.98,40.98,154455.0,30.4234,30.4752,30.342,30.342,154455.0
2018-10-22 15:40:00,40.99,41.02,40.93,40.97,121135.0,30.3494,30.3716,30.305,30.3346,121135.0
2018-10-22 15:50:00,40.96,41.0,40.92,40.94,263128.0,30.3272,30.3568,30.2975,30.3124,263128.0
2018-10-23 09:30:00,40.46,40.47,40.02,40.27,154629.0,29.957,29.9644,29.6312,29.8163,154629.0
2018-10-23 09:40:00,40.26,40.28,39.97,40.08,169017.0,29.8089,29.8237,29.5942,29.6756,169017.0
2018-10-23 09:50:00,40.07,40.15,40.01,40.03,182675.0,29.6682,29.7274,29.6238,29.6386,182675.0
2018-10-23 10:00:00,40.02,40.13,39.83,39.9,121815.0,29.6312,29.7126,29.4905,29.5423,121815.0
2018-10-23 10:10:00,39.89,39.94,39.77,39.8,94662.0,29.5349,29.5719,29.4461,29.4683,94662.0
2018-10-23 10:20:00,39.79,40.06,39.79,40.03,109022.0,29.4609,29.6608,29.4609,29.6386,109022.0
2018-10-23 10:30:00,40.02,40.15,40.0,40.12,134035.0,29.6312,29.7274,29.6164,29.7052,134035.0
2018-10-23 10:40:00,40.13,40.31,40.1,40.3,73441.0,29.7126,29.8459,29.6904,29.8385,73441.0
2018-10-23 10:50:00,40.29,40.39,40.19,40.38,99584.0,29.8311,29.9051,29.757,29.8977,99584.0
2018-10-23 11:00:00,40.38,40.61,40.32,40.59,95596.0,29.8977,30.068,29.8533,30.0532,95596.0
2018-10-23 11:10:00,40.61,40.82,40.58,40.82,84546.0,30.068,30.2235,30.0458,30.2235,84546.0
2018-10-23 11:20:00,40.82,40.94,40.72,40.78,227160.0,30.2235,30.3124,30.1495,30.1939,227160.0
2018-10-23 11:30:00,40.79,40.88,40.71,40.73,60102.0,30.2013,30.2679,30.1421,30.1569,60102.0
2018-10-23 11:40:00,40.73,40.75,40.68,40.68,57909.0,30.1569,30.1717,30.1199,30.1199,57909.0
2018-10-23 11:50:00,40.68,40.69,40.46,40.49,60684.0,30.1199,30.1273,29.957,29.9792,60684.0
2018-10-23 12:00:00,40.5,40.61,40.41,40.61,104927.0,29.9866,30.068,29.9199,30.068,104927.0
2018-10-23 12:10:00,40.6,40.69,40.54,40.65,39869.0,30.0606,30.1273,30.0162,30.0976,39869.0
2018-10-23 12:20:00,40.65,40.74,40.58,40.61,64146.0,30.0976,30.1643,30.0458,30.068,64146.0
2018-10-23 12:30:00,40.6,40.81,40.6,40.74,73030.0,30.0606,30.2161,30.0606,30.1643,73030.0
2018-10-23 12:40:00,40.73,40.9,40.68,40.9,72498.0,30.1569,30.2827,30.1199,30.2827,72498.0
2018-10-23 12:50:00,40.9,40.98,40.9,40.94,63784.0,30.2827,30.342,30.2827,30.3124,63784.0
2018-10-23 13:00:00,40.93,41.33,40.9,41.3,81497.0,30.305,30.6011,30.2827,30.5789,81497.0
2018-10-23 13:10:00,41.3,41.37,41.25,41.27,69956.0,30.5789,30.6307,30.5419,30.5567,69956.0
2018-10-23 13:20:00,41.27,41.51,41.25,41.41,75338.0,30.5567,30.7344,30.5419,30.6603,75338.0
2018-10-23 13:30:00,41.41,41.43,41.23,41.32,100765.0,30.6603,30.6752,30.5271,30.5937,100765.0
2018-10-23 13:40:00,41.31,41.38,41.24,41.31,72913.0,30.5863,30.6381,30.5345,30.5863,72913.0
2018-10-23 13:50:00,41.31,41.36,41.15,41.16,75105.0,30.5863,30.6233,30.4678,30.4752,75105.0
2018-10-23 14:00:00,41.17,41.23,41.13,41.19,64611.0,30.4827,30.5271,30.453,30.4975,64611.0
2018-10-23 14:10:00,41.19,41.3,41.17,41.29,117622.0,30.4975,30.5789,30.4827,30.5715,117622.0
2018-10-23 14:20:00,41.29,41.42,41.27,41.41,88482.0,30.5715,30.6678,30.5567,30.6603,88482.0
2018-10-23 14:30:00,41.4,41.56,41.37,41.55,85585.0,30.6529,30.7714,30.6307,30.764,85585.0
2018-10-23 14:40:00,41.54,41.62,41.48,41.51,90342.0,30.7566,30.8158,30.7122,30.7344,90342.0
2018-10-23 14:50:00,41.51,41.62,41.49,41.59,70327.0,30.7344,30.8158,30.7196,30.7936,70327.0
2018-10-23 15:00:00,41.59,41.63,41.47,41.47,94866.0,30.7936,30.8232,30.7048,30.7048,94866.0
2018-10-23 15:10:00,41.47,41.58,41.46,41.55,88625.0,30.7048,30.7862,30.6974,30.764,88625.0
2018-10-23 15:20:00,41.54,41.61,41.52,41.54,96991.0,30.7566,30.8084,30.7418,30.7566,96991.0
2018-10-23 15:30:00,41.54,41.63,41.51,41.55,118570.0,30.7566,30.8232,30.7344,30.764,118570.0
2018-10-23 15:40:00,41.55,41.56,41.42,41.48,119829.0,30.764,30.7714,30.6678,30.7122,119829.0
2018-10-23 15:50:00,41.47,41.49,41.36,41.38,248790.0,30.7048,30.7196,30.6233,30.6381,248790.0
2018-10-24 09:30:00,41.47,41.5,41.13,41.31,78268.0,30.7048,30.727,30.453,30.5863,78268.0
2018-10-24 09:40:00,41.29,41.48,41.27,41.43,57338.0,30.5715,30.7122,30.5567,30.6752,57338.0
2018-10-24 09:50:00,41.43,41.51,41.37,41.49,47522.0,30.6752,30.7344,30.6307,30.7196,47522.0
2018-10-24 10:00:00,41.45,41.52,41.31,41.44,54976.0,30.69,30.7418,30.5863,30.6826,54976.0
2018-10-24 10:10:00,41.44,41.46,41.29,41.29,76539.0,30.6826,30.6974,30.5715,30.5715,76539.0
2018-10-24 10:20:00,41.28,41.33,41.15,41.17,33626.0,30.5641,30.6011,30.4678,30.4827,33626.0
2018-10-24 10:30:00,41.14,41.22,40.89,40.89,57051.0,30.4604,30.5197,30.2753,30.2753,57051.0
2018-10-24 10:40:00,40.88,40.91,40.69,40.76,66819.0,30.2679,30.2901,30.1273,30.1791,66819.0
2018-10-24 10:50:00,40.76,40.86,40.66,40.68,66737.0,30.1791,30.2531,30.105,30.1199,66737.0
2018-10-24 11:00:00,40.66,40.73,40.52,40.52,58645.0,30.105,30.1569,30.0014,30.0014,58645.0
2018-10-24 11:10:00,40.54,40.66,40.54,40.54,40816.0,30.0162,30.105,30.0162,30.0162,40816.0
2018-10-24 11:20:00,40.54,40.61,40.38,40.4,74679.0,30.0162,30.068,29.8977,29.9125,74679.0
2018-10-24 11:30:00,40.4,40.58,40.35,40.56,41845.0,29.9125,30.0458,29.8755,30.031,41845.0
2018-10-24 11:40:00,40.55,40.62,40.41,40.6,40497.0,30.0236,30.0754,29.9199,30.0606,40497.0
2018-10-24 11:50:00,40.6,40.8,40.55,40.76,59115.0,30.0606,30.2087,30.0236,30.1791,59115.0
2018-10-24 12:00:00,40.75,40.8,40.66,40.73,31304.0,30.1717,30.2087,30.105,30.1569,31304.0
2018-10-24 12:10:00,40.74,40.87,40.71,40.75,67762.0,30.1643,30.2605,30.1421,30.1717,67762.0
2018-10-24 12:20:00,40.75,40.77,40.43,40.45,192135.0,30.1717,30.1865,29.9347,29.9496,192135.0
2018-10-24 12:30:00,40.46,40.52,40.35,40.37,54742.0,29.957,30.0014,29.8755,29.8903,54742.0
2018-10-24 12:40:00,40.36,40.39,40.25,40.26,46067.0,29.8829,29.9051,29.8015,29.8089,46067.0
2018-10-24 12:50:00,40.26,40.35,40.19,40.26,73634.0,29.8089,29.8755,29.757,29.8089,73634.0
2018-10-24 13:00:00,40.24,40.24,40.06,40.09,55107.0,29.7941,29.7941,29.6608,29.683,55107.0
2018-10-24 13:10:00,40.08,40.2,40.03,40.19,68978.0,29.6756,29.7645,29.6386,29.757,68978.0
2018-10-24 13:20:00,40.19,40.19,40.06,40.06,70779.0,29.757,29.757,29.6608,29.6608,70779.0
2018-10-24 13:30:00,40.05,40.12,39.97,40.03,115597.0,29.6534,29.7052,29.5942,29.6386,115597.0
2018-10-24 13:40:00,40.03,40.23,40.02,40.23,74069.0,29.6386,29.7867,29.6312,29.7867,74069.0
2018-10-24 13:50:00,40.22,40.25,40.08,40.1,69983.0,29.7793,29.8015,29.6756,29.6904,69983.0
2018-10-24 14:00:00,40.1,40.11,40.0,40.02,99842.0,29.6904,29.6978,29.6164,29.6312,99842.0
2018-10-24 14:10:00,40.01,40.1,39.9,40.03,111119.0,29.6238,29.6904,29.5423,29.6386,111119.0
2018-10-24 14:20:00,40.03,40.21,40.0,40.17,130604.0,29.6386,29.7719,29.6164,29.7422,130604.0
2018-10-24 14:30:00,40.17,40.33,40.15,40.29,171153.0,29.7422,29.8607,29.7274,29.8311,171153.0
2018-10-24 14:40:00,40.28,40.29,40.15,40.18,75618.0,29.8237,29.8311,29.7274,29.7496,75618.0
2018-10-24 14:50:00,40.17,40.19,40.09,40.13,75445.0,29.7422,29.757,29.683,29.7126,75445.0
2018-10-24 15:00:00,40.13,40.13,39.96,39.97,120474.0,29.7126,29.7126,29.5868,29.5942,120474.0
2018-10-24 15:10:00,39.97,40.01,39.9,39.96,142137.0,29.5942,29.6238,29.5423,29.5868,142137.0
2018-10-24 15:20:00,39.95,39.96,39.71,39.75,154851.0,29.5794,29.5868,29.4017,29.4313,154851.0
2018-10-24 15:30:00,39.75,39.82,39.73,39.79,186532.0,29.4313,29.4831,29.4165,29.4609,186532.0
2018-10-24 15:40:00,39.78,39.92,39.75,39.82,246067.0,29.4535,29.5571,29.4313,29.4831,246067.0
2018-10-24 15:50:00,39.81,39.84,39.6,39.68,411559.0,29.4757,29.4979,29.3202,29.3794,411559.0
2018-10-25 09:30:00,41.32,42.1,41.0,42.04,248368.0,30.5937,31.1712,30.3568,31.1268,248368.0
2018-10-25 09:40:00,42.01,42.79,42.01,42.66,234742.0,31.1046,31.6821,31.1046,31.5859,234742.0
2018-10-25 09:50:00,42.69,43.24,42.6,43.15,283446.0,31.6081,32.0153,31.5414,31.9487,283446.0
2018-10-25 10:00:00,43.19,43.19,42.6,42.6,226081.0,31.9783,31.9783,31.5414,31.5414,226081.0
2018-10-25 10:10:00,42.63,42.94,42.55,42.71,176171.0,31.5636,31.7932,31.5044,31.6229,176171.0
2018-10-25 10:20:00,42.72,42.81,42.36,42.71,166361.0,31.6303,31.6969,31.3637,31.6229,166361.0
2018-10-25 10:30:00,42.71,43.08,42.68,43.01,198493.0,31.6229,31.8968,31.6007,31.845,198493.0
2018-10-25 10:40:00,43.02,43.31,42.98,43.21,130546.0,31.8524,32.0671,31.8228,31.9931,130546.0
2018-10-25 10:50:00,43.2,43.34,43.1,43.13,138827.0,31.9857,32.0893,31.9116,31.9339,138827.0
2018-10-25 11:00:00,43.14,43.28,42.97,43.03,114482.0,31.9413,32.0449,31.8154,31.8598,114482.0
2018-10-25 11:10:00,43.03,43.23,42.99,43.23,99046.0,31.8598,32.0079,31.8302,32.0079,99046.0
2018-10-25 11:20:00,43.23,43.59,43.23,43.58,113137.0,32.0079,32.2744,32.0079,32.267,113137.0
2018-10-25 11:30:00,43.58,43.69,43.38,43.39,116886.0,32.267,32.3485,32.119,32.1264,116886.0
2018-10-25 11:40:00,43.39,43.69,43.3,43.68,97217.0,32.1264,32.3485,32.0597,32.3411,97217.0
2018-10-25 11:50:00,43.68,43.68,43.53,43.65,94890.0,32.3411,32.3411,32.23,32.3189,94890.0
2018-10-25 12:00:00,43.65,43.79,43.55,43.56,106432.0,32.3189,32.4225,32.2448,32.2522,106432.0
2018-10-25 12:10:00,43.56,43.57,43.35,43.44,97886.0,32.2522,32.2596,32.0967,32.1634,97886.0
2018-10-25 12:20:00,43.46,43.66,43.44,43.65,82253.0,32.1782,32.3263,32.1634,32.3189,82253.0
2018-10-25 12:30:00,43.64,43.76,43.55,43.74,82454.0,32.3115,32.4003,32.2448,32.3855,82454.0
2018-10-25 12:40:00,43.75,43.88,43.73,43.73,88739.0,32.3929,32.4892,32.3781,32.3781,88739.0
2018-10-25 12:50:00,43.73,43.86,43.67,43.85,56623.0,32.3781,32.4744,32.3337,32.4669,56623.0
2018-10-25 13:00:00,43.86,43.93,43.58,43.58,84436.0,32.4744,32.5262,32.267,32.267,84436.0
2018-10-25 13:10:00,43.58,43.94,43.57,43.94,77521.0,32.267,32.5336,32.2596,32.5336,77521.0
2018-10-25 13:20:00,43.94,44.08,43.91,43.99,86725.0,32.5336,32.6372,32.5114,32.5706,86725.0
2018-10-25 13:30:00,44.0,44.07,43.94,44.05,78005.0,32.578,32.6298,32.5336,32.615,78005.0
2018-10-25 13:40:00,44.05,44.06,43.92,43.98,100587.0,32.615,32.6224,32.5188,32.5632,100587.0
2018-10-25 13:50:00,43.98,43.99,43.81,43.91,156960.0,32.5632,32.5706,32.4373,32.5114,156960.0
2018-10-25 14:00:00,43.89,44.02,43.81,43.98,72524.0,32.4966,32.5928,32.4373,32.5632,72524.0
2018-10-25 14:10:00,43.98,44.01,43.89,43.96,66460.0,32.5632,32.5854,32.4966,32.5484,66460.0
2018-10-25 14:20:00,43.96,44.11,43.9,44.08,75222.0,32.5484,32.6595,32.504,32.6372,75222.0
2018-10-25 14:30:00,44.07,44.29,44.07,44.1,103949.0,32.6298,32.7927,32.6298,32.6521,103949.0
2018-10-25 14:40:00,44.09,44.17,44.05,44.07,75577.0,32.6446,32.7039,32.615,32.6298,75577.0
2018-10-25 14:50:00,44.07,44.17,43.97,44.17,110335.0,32.6298,32.7039,32.5558,32.7039,110335.0
2018-10-25 15:00:00,44.17,44.29,44.12,44.21,142661.0,32.7039,32.7927,32.6669,32.7335,142661.0
2018-10-25 15:10:00,44.21,44.27,44.15,44.26,93225.0,32.7335,32.7779,32.6891,32.7705,93225.0
2018-10-25 15:20:00,44.25,44.45,44.18,44.42,157772.0,32.7631,32.9112,32.7113,32.889,157772.0
2018-10-25 15:30:00,44.44,44.47,44.12,44.16,213546.0,32.9038,32.926,32.6669,32.6965,213546.0
2018-10-25 15:40:00,44.16,44.18,43.88,43.99,315259.0,32.6965,32.7113,32.4892,32.5706,315259.0
2018-10-25 15:50:00,43.98,43.99,43.75,43.76,513601.0,32.5632,32.5706,32.3929,32.4003,513601.0
2018-10-26 09:30:00,43.35,43.98,43.06,43.8,164329.0,32.0967,32.5632,31.882,32.4299,164329.0
2018-10-26 09:40:00,43.8,44.16,43.7,44.13,246757.0,32.4299,32.6965,32.3559,32.6743,246757.0
2018-10-26 09:50:00,44.13,44.38,44.0,44.37,222584.0,32.6743,32.8594,32.578,32.852,222584.0
2018-10-26 10:00:00,44.33,44.53,44.14,44.19,220891.0,32.8223,32.9704,32.6817,32.7187,220891.0
2018-10-26 10:10:00,44.16,44.43,44.1,44.27,148034.0,32.6965,32.8964,32.6521,32.7779,148034.0
2018-10-26 10:20:00,44.28,44.47,44.19,44.24,117458.0,32.7853,32.926,32.7187,32.7557,117458.0
2018-10-26 10:30:00,44.23,44.37,44.14,44.28,212430.0,32.7483,32.852,32.6817,32.7853,212430.0
2018-10-26 10:40:00,44.27,44.4,43.88,43.96,131325.0,32.7779,32.8742,32.4892,32.5484,131325.0
2018-10-26 10:50:00,43.98,44.05,43.76,43.81,115065.0,32.5632,32.615,32.4003,32.4373,115065.0
2018-10-26 11:00:00,43.81,44.04,43.75,44.0,284614.0,32.4373,32.6076,32.3929,32.578,284614.0
2018-10-26 11:10:00,44.0,44.22,43.9,44.17,145584.0,32.578,32.7409,32.504,32.7039,145584.0
2018-10-26 11:20:00,44.17,44.48,44.13,44.44,219448.0,32.7039,32.9334,32.6743,32.9038,219448.0
2018-10-26 11:30:00,44.45,44.62,44.31,44.33,136540.0,32.9112,33.0371,32.8075,32.8223,136540.0
2018-10-26 11:40:00,44.32,44.61,44.32,44.58,187425.0,32.8149,33.0297,32.8149,33.0074,187425.0
2018-10-26 11:50:00,44.6,44.9,44.59,44.75,169415.0,33.0223,33.2444,33.0149,33.1333,169415.0
2018-10-26 12:00:00,44.75,45.01,44.75,44.99,221350.0,33.1333,33.3258,33.1333,33.311,221350.0
2018-10-26 12:10:00,44.99,45.0,44.74,44.88,156568.0,33.311,33.3184,33.1259,33.2296,156568.0
2018-10-26 12:20:00,44.9,45.01,44.89,45.0,89432.0,33.2444,33.3258,33.237,33.3184,89432.0
2018-10-26 12:30:00,45.0,45.11,44.95,45.05,79419.0,33.3184,33.3999,33.2814,33.3554,79419.0
2018-10-26 12:40:00,45.06,45.3,45.03,45.26,88790.0,33.3628,33.5405,33.3406,33.5109,88790.0
2018-10-26 12:50:00,45.26,45.26,44.99,45.05,135067.0,33.5109,33.5109,33.311,33.3554,135067.0
2018-10-26 13:00:00,45.05,45.29,45.05,45.22,145586.0,33.3554,33.5331,33.3554,33.4813,145586.0
2018-10-26 13:10:00,45.22,45.42,45.21,45.41,139437.0,33.4813,33.6294,33.4739,33.622,139437.0
2018-10-26 13:20:00,45.4,45.49,45.36,45.37,109709.0,33.6146,33.6812,33.585,33.5924,109709.0
2018-10-26 13:30:00,45.36,45.36,45.09,45.09,91221.0,33.585,33.585,33.3851,33.3851,91221.0
2018-10-26 13:40:00,45.09,45.29,45.09,45.26,67663.0,33.3851,33.5331,33.3851,33.5109,67663.0
2018-10-26 13:50:00,45.26,45.4,45.25,45.38,93000.0,33.5109,33.6146,33.5035,33.5998,93000.0
2018-10-26 14:00:00,45.37,45.51,45.19,45.24,146019.0,33.5924,33.696,33.4591,33.4961,146019.0
2018-10-26 14:10:00,45.23,45.33,45.16,45.28,128388.0,33.4887,33.5628,33.4369,33.5257,128388.0
2018-10-26 14:20:00,45.28,45.32,45.07,45.14,224971.0,33.5257,33.5553,33.3702,33.4221,224971.0
2018-10-26 14:30:00,45.15,45.39,45.13,45.21,178038.0,33.4295,33.6072,33.4147,33.4739,178038.0
2018-10-26 14:40:00,45.22,45.24,44.88,44.9,140852.0,33.4813,33.4961,33.2296,33.2444,140852.0
2018-10-26 14:50:00,44.91,45.0,44.82,44.86,118893.0,33.2518,33.3184,33.1851,33.2148,118893.0
2018-10-26 15:00:00,44.86,44.89,44.69,44.77,253716.0,33.2148,33.237,33.0889,33.1481,253716.0
2018-10-26 15:10:00,44.77,45.02,44.65,45.01,187133.0,33.1481,33.3332,33.0593,33.3258,187133.0
2018-10-26 15:20:00,45.01,45.19,44.97,45.13,278764.0,33.3258,33.4591,33.2962,33.4147,278764.0
2018-10-26 15:30:00,45.12,45.26,44.91,45.13,295083.0,33.4073,33.5109,33.2518,33.4147,295083.0
2018-10-26 15:40:00,45.12,45.21,44.95,45.08,398848.0,33.4073,33.4739,33.2814,33.3777,398848.0
2018-10-26 15:50:00,45.09,45.23,44.84,44.85,649853.0,33.3851,33.4887,33.2,33.2074,649853.0
2018-10-29 09:30:00,45.3,45.69,45.22,45.31,177436.0,33.5405,33.8293,33.4813,33.5479,177436.0
2018-10-29 09:40:00,45.29,45.32,44.9,45.04,196483.0,33.5331,33.5553,33.2444,33.348,196483.0
2018-10-29 09:50:00,45.03,45.08,44.73,44.9,282957.0,33.3406,33.3777,33.1185,33.2444,282957.0
2018-10-29 10:00:00,44.9,45.07,44.76,44.83,144241.0,33.2444,33.3702,33.1407,33.1925,144241.0
2018-10-29 10:10:00,44.83,44.86,44.7,44.77,93560.0,33.1925,33.2148,33.0963,33.1481,93560.0
2018-10-29 10:20:00,44.75,44.93,44.68,44.92,80123.0,33.1333,33.2666,33.0815,33.2592,80123.0
2018-10-29 10:30:00,44.93,44.97,44.66,44.72,67356.0,33.2666,33.2962,33.0667,33.1111,67356.0
2018-10-29 10:40:00,44.71,44.72,44.44,44.48,82144.0,33.1037,33.1111,32.9038,32.9334,82144.0
2018-10-29 10:50:00,44.48,44.59,44.44,44.47,117509.0,32.9334,33.0149,32.9038,32.926,117509.0
2018-10-29 11:00:00,44.48,44.56,44.19,44.2,143258.0,32.9334,32.9926,32.7187,32.7261,143258.0
2018-10-29 11:10:00,44.19,44.26,44.11,44.21,102967.0,32.7187,32.7705,32.6595,32.7335,102967.0
2018-10-29 11:20:00,44.2,44.28,44.16,44.25,126828.0,32.7261,32.7853,32.6965,32.7631,126828.0
2018-10-29 11:30:00,44.25,44.27,43.99,44.07,107546.0,32.7631,32.7779,32.5706,32.6298,107546.0
2018-10-29 11:40:00,44.07,44.07,43.76,43.78,116633.0,32.6298,32.6298,32.4003,32.4151,116633.0
2018-10-29 11:50:00,43.78,43.8,43.51,43.6,108411.0,32.4151,32.4299,32.2152,32.2818,108411.0
2018-10-29 12:00:00,43.58,43.73,43.55,43.66,111502.0,32.267,32.3781,32.2448,32.3263,111502.0
2018-10-29 12:10:00,43.67,43.79,43.6,43.62,65828.0,32.3337,32.4225,32.2818,32.2967,65828.0
2018-10-29 12:20:00,43.62,43.76,43.56,43.76,76525.0,32.2967,32.4003,32.2522,32.4003,76525.0
2018-10-29 12:30:00,43.75,43.81,43.69,43.71,61692.0,32.3929,32.4373,32.3485,32.3633,61692.0
2018-10-29 12:40:00,43.7,43.86,43.69,43.77,59238.0,32.3559,32.4744,32.3485,32.4077,59238.0
2018-10-29 12:50:00,43.76,43.82,43.71,43.75,47277.0,32.4003,32.4447,32.3633,32.3929,47277.0
2018-10-29 13:00:00,43.76,44.03,43.76,44.03,70135.0,32.4003,32.6002,32.4003,32.6002,70135.0
2018-10-29 13:10:00,44.02,44.03,43.83,43.89,48388.0,32.5928,32.6002,32.4521,32.4966,48388.0
2018-10-29 13:20:00,43.88,43.94,43.84,43.88,70111.0,32.4892,32.5336,32.4595,32.4892,70111.0
2018-10-29 13:30:00,43.88,44.12,43.86,43.98,78155.0,32.4892,32.6669,32.4744,32.5632,78155.0
2018-10-29 13:40:00,43.99,44.04,43.85,43.93,58735.0,32.5706,32.6076,32.4669,32.5262,58735.0
2018-10-29 13:50:00,43.9,44.04,43.79,43.84,89207.0,32.504,32.6076,32.4225,32.4595,89207.0
2018-10-29 14:00:00,43.84,43.84,43.72,43.8,62676.0,32.4595,32.4595,32.3707,32.4299,62676.0
2018-10-29 14:10:00,43.79,43.8,43.53,43.67,105127.0,32.4225,32.4299,32.23,32.3337,105127.0
2018-10-29 14:20:00,43.67,43.74,43.58,43.59,59880.0,32.3337,32.3855,32.267,32.2744,59880.0
2018-10-29 14:30:00,43.59,43.64,43.53,43.57,65053.0,32.2744,32.3115,32.23,32.2596,65053.0
2018-10-29 14:40:00,43.56,43.74,43.54,43.67,68474.0,32.2522,32.3855,32.2374,32.3337,68474.0
2018-10-29 14:50:00,43.66,43.66,43.51,43.6,74217.0,32.3263,32.3263,32.2152,32.2818,74217.0
2018-10-29 15:00:00,43.61,43.62,43.38,43.42,107609.0,32.2892,32.2967,32.119,32.1486,107609.0
2018-10-29 15:10:00,43.42,43.48,43.25,43.48,130257.0,32.1486,32.193,32.0227,32.193,130257.0
2018-10-29 15:20:00,43.49,43.54,43.33,43.43,114731.0,32.2004,32.2374,32.0819,32.156,114731.0
2018-10-29 15:30:00,43.42,43.46,43.2,43.32,238505.0,32.1486,32.1782,31.9857,32.0745,238505.0
2018-10-29 15:40:00,43.31,43.58,43.12,43.52,259396.0,32.0671,32.267,31.9264,32.2226,259396.0
2018-10-29 15:50:00,43.52,43.66,43.03,43.65,485767.0,32.2226,32.3263,31.8598,32.3189,485767.0
2018-10-30 09:30:00,43.74,44.17,43.63,44.16,208798.0,32.3855,32.7039,32.3041,32.6965,208798.0
2018-10-30 09:40:00,44.17,44.52,44.11,44.52,146233.0,32.7039,32.963,32.6595,32.963,146233.0
2018-10-30 09:50:00,44.54,44.62,44.39,44.55,93702.0,32.9778,33.0371,32.8668,32.9852,93702.0
2018-10-30 10:00:00,44.56,44.57,44.36,44.41,88660.0,32.9926,33.0,32.8446,32.8816,88660.0
2018-10-30 10:10:00,44.4,44.74,44.38,44.64,111663.0,32.8742,33.1259,32.8594,33.0519,111663.0
2018-10-30 10:20:00,44.67,44.78,44.58,44.66,74116.0,33.0741,33.1555,33.0074,33.0667,74116.0
2018-10-30 10:30:00,44.67,44.7,44.45,44.48,70629.0,33.0741,33.0963,32.9112,32.9334,70629.0
2018-10-30 10:40:00,44.45,44.54,44.33,44.5,70770.0,32.9112,32.9778,32.8223,32.9482,70770.0
2018-10-30 10:50:00,44.5,44.59,44.39,44.5,83998.0,32.9482,33.0149,32.8668,32.9482,83998.0
2018-10-30 11:00:00,44.51,44.73,44.41,44.7,73555.0,32.9556,33.1185,32.8816,33.0963,73555.0
2018-10-30 11:10:00,44.7,44.73,44.47,44.49,80684.0,33.0963,33.1185,32.926,32.9408,80684.0
2018-10-30 11:20:00,44.51,44.69,44.41,44.67,75324.0,32.9556,33.0889,32.8816,33.0741,75324.0
2018-10-30 11:30:00,44.66,44.73,44.58,44.72,56075.0,33.0667,33.1185,33.0074,33.1111,56075.0
2018-10-30 11:40:00,44.73,44.86,44.71,44.84,74274.0,33.1185,33.2148,33.1037,33.2,74274.0
2018-10-30 11:50:00,44.82,44.83,44.64,44.68,50341.0,33.1851,33.1925,33.0519,33.0815,50341.0
2018-10-30 12:00:00,44.69,44.96,44.69,44.88,73980.0,33.0889,33.2888,33.0889,33.2296,73980.0
2018-10-30 12:10:00,44.9,44.95,44.75,44.8,66593.0,33.2444,33.2814,33.1333,33.1703,66593.0
2018-10-30 12:20:00,44.81,44.87,44.77,44.85,38056.0,33.1777,33.2222,33.1481,33.2074,38056.0
2018-10-30 12:30:00,44.84,44.84,44.7,44.79,50678.0,33.2,33.2,33.0963,33.1629,50678.0
2018-10-30 12:40:00,44.8,44.83,44.76,44.82,45928.0,33.1703,33.1925,33.1407,33.1851,45928.0
2018-10-30 12:50:00,44.81,44.81,44.58,44.58,57475.0,33.1777,33.1777,33.0074,33.0074,57475.0
2018-10-30 13:00:00,44.56,44.63,44.51,44.58,70844.0,32.9926,33.0445,32.9556,33.0074,70844.0
2018-10-30 13:10:00,44.57,44.62,44.47,44.6,83908.0,33.0,33.0371,32.926,33.0223,83908.0
2018-10-30 13:20:00,44.6,44.69,44.58,44.64,83181.0,33.0223,33.0889,33.0074,33.0519,83181.0
2018-10-30 13:30:00,44.63,44.68,44.55,44.68,83833.0,33.0445,33.0815,32.9852,33.0815,83833.0
2018-10-30 13:40:00,44.67,44.8,44.64,44.79,58670.0,33.0741,33.1703,33.0519,33.1629,58670.0
2018-10-30 13:50:00,44.79,44.88,44.7,44.85,51346.0,33.1629,33.2296,33.0963,33.2074,51346.0
2018-10-30 14:00:00,44.87,44.92,44.69,44.71,63991.0,33.2222,33.2592,33.0889,33.1037,63991.0
2018-10-30 14:10:00,44.69,44.93,44.68,44.92,76754.0,33.0889,33.2666,33.0815,33.2592,76754.0
2018-10-30 14:20:00,44.92,45.1,44.89,44.91,123772.0,33.2592,33.3925,33.237,33.2518,123772.0
2018-10-30 14:30:00,44.92,45.07,44.86,45.04,86240.0,33.2592,33.3702,33.2148,33.348,86240.0
2018-10-30 14:40:00,45.04,45.15,44.99,45.14,84981.0,33.348,33.4295,33.311,33.4221,84981.0
2018-10-30 14:50:00,45.13,45.49,45.13,45.38,155854.0,33.4147,33.6812,33.4147,33.5998,155854.0
2018-10-30 15:00:00,45.38,45.42,45.17,45.41,125595.0,33.5998,33.6294,33.4443,33.622,125595.0
2018-10-30 15:10:00,45.4,45.62,45.37,45.43,169574.0,33.6146,33.7775,33.5924,33.6368,169574.0
2018-10-30 15:20:00,45.43,45.59,45.33,45.53,133564.0,33.6368,33.7553,33.5628,33.7108,133564.0
2018-10-30 15:30:00,45.53,45.6,45.35,45.36,213349.0,33.7108,33.7627,33.5776,33.585,213349.0
2018-10-30 15:40:00,45.35,45.42,45.28,45.35,262196.0,33.5776,33.6294,33.5257,33.5776,262196.0
2018-10-30 15:50:00,45.36,45.49,45.35,45.38,472710.0,33.585,33.6812,33.5776,33.5998,472710.0
2018-10-31 09:30:00,45.94,46.34,45.75,45.95,158300.0,34.0144,34.3106,33.8737,34.0218,158300.0
2018-10-31 09:40:00,45.95,46.08,45.82,46.02,117538.0,34.0218,34.1181,33.9256,34.0736,117538.0
2018-10-31 09:50:00,46.01,46.12,45.82,45.86,78506.0,34.0662,34.1477,33.9256,33.9552,78506.0
2018-10-31 10:00:00,45.86,45.88,45.54,45.56,83308.0,33.9552,33.97,33.7182,33.733,83308.0
2018-10-31 10:10:00,45.57,45.66,45.47,45.5,62359.0,33.7405,33.8071,33.6664,33.6886,62359.0
2018-10-31 10:20:00,45.5,45.73,45.44,45.6,69554.0,33.6886,33.8589,33.6442,33.7627,69554.0
2018-10-31 10:30:00,45.61,45.68,45.53,45.66,60279.0,33.7701,33.8219,33.7108,33.8071,60279.0
2018-10-31 10:40:00,45.68,45.76,45.61,45.61,53235.0,33.8219,33.8811,33.7701,33.7701,53235.0
2018-10-31 10:50:00,45.62,45.74,45.6,45.6,64568.0,33.7775,33.8663,33.7627,33.7627,64568.0
2018-10-31 11:00:00,45.6,45.68,45.38,45.4,69401.0,33.7627,33.8219,33.5998,33.6146,69401.0
2018-10-31 11:10:00,45.38,45.43,45.27,45.34,105775.0,33.5998,33.6368,33.5183,33.5702,105775.0
2018-10-31 11:20:00,45.34,45.46,45.3,45.31,70978.0,33.5702,33.659,33.5405,33.5479,70978.0
2018-10-31 11:30:00,45.31,45.34,45.19,45.33,60026.0,33.5479,33.5702,33.4591,33.5628,60026.0
2018-10-31 11:40:00,45.34,45.45,45.29,45.41,56267.0,33.5702,33.6516,33.5331,33.622,56267.0
2018-10-31 11:50:00,45.41,45.56,45.33,45.34,41270.0,33.622,33.733,33.5628,33.5702,41270.0
2018-10-31 12:00:00,45.33,45.36,45.22,45.26,42041.0,33.5628,33.585,33.4813,33.5109,42041.0
2018-10-31 12:10:00,45.25,45.29,45.18,45.24,65054.0,33.5035,33.5331,33.4517,33.4961,65054.0
2018-10-31 12:20:00,45.23,45.3,45.16,45.16,36065.0,33.4887,33.5405,33.4369,33.4369,36065.0
2018-10-31 12:30:00,45.17,45.31,45.14,45.3,37921.0,33.4443,33.5479,33.4221,33.5405,37921.0
2018-10-31 12:40:00,45.31,45.49,45.3,45.38,38458.0,33.5479,33.6812,33.5405,33.5998,38458.0
2018-10-31 12:50:00,45.38,45.5,45.32,45.46,47964.0,33.5998,33.6886,33.5553,33.659,47964.0
2018-10-31 13:00:00,45.46,45.49,45.4,45.43,38218.0,33.659,33.6812,33.6146,33.6368,38218.0
2018-10-31 13:10:00,45.42,45.63,45.42,45.52,47877.0,33.6294,33.7849,33.6294,33.7034,47877.0
2018-10-31 13:20:00,45.52,45.55,45.43,45.43,41323.0,33.7034,33.7256,33.6368,33.6368,41323.0
2018-10-31 13:30:00,45.43,45.61,45.43,45.53,63411.0,33.6368,33.7701,33.6368,33.7108,63411.0
2018-10-31 13:40:00,45.53,45.54,45.4,45.5,53522.0,33.7108,33.7182,33.6146,33.6886,53522.0
2018-10-31 13:50:00,45.49,45.64,45.46,45.57,51859.0,33.6812,33.7923,33.659,33.7405,51859.0
2018-10-31 14:00:00,45.57,45.65,45.49,45.65,64152.0,33.7405,33.7997,33.6812,33.7997,64152.0
2018-10-31 14:10:00,45.65,45.8,45.63,45.71,111073.0,33.7997,33.9107,33.7849,33.8441,111073.0
2018-10-31 14:20:00,45.71,45.71,45.63,45.65,65612.0,33.8441,33.8441,33.7849,33.7997,65612.0
2018-10-31 14:30:00,45.66,45.71,45.6,45.68,60677.0,33.8071,33.8441,33.7627,33.8219,60677.0
2018-10-31 14:40:00,45.68,45.71,45.6,45.62,55074.0,33.8219,33.8441,33.7627,33.7775,55074.0
2018-10-31 14:50:00,45.61,45.7,45.58,45.66,46028.0,33.7701,33.8367,33.7479,33.8071,46028.0
2018-10-31 15:00:00,45.67,45.72,45.61,45.61,53309.0,33.8145,33.8515,33.7701,33.7701,53309.0
2018-10-31 15:10:00,45.61,45.68,45.57,45.59,70442.0,33.7701,33.8219,33.7405,33.7553,70442.0
2018-10-31 15:20:00,45.59,45.6,45.45,45.51,87384.0,33.7553,33.7627,33.6516,33.696,87384.0
2018-10-31 15:30:00,45.5,45.52,45.4,45.41,131228.0,33.6886,33.7034,33.6146,33.622,131228.0
2018-10-31 15:40:00,45.41,45.54,45.32,45.34,245612.0,33.622,33.7182,33.5553,33.5702,245612.0
2018-10-31 15:50:00,45.33,45.38,45.27,45.36,487958.0,33.5628,33.5998,33.5183,33.585,487958.0
2018-11-01 09:30:00,45.55,45.71,45.27,45.4,96511.0,33.7256,33.8441,33.5183,33.6146,96511.0
2018-11-01 09:40:00,45.41,45.41,45.19,45.23,82355.0,33.622,33.622,33.4591,33.4887,82355.0
2018-11-01 09:50:00,45.23,45.33,45.08,45.11,67858.0,33.4887,33.5628,33.3777,33.3999,67858.0
2018-11-01 10:00:00,45.09,45.21,45.01,45.12,76648.0,33.3851,33.4739,33.3258,33.4073,76648.0
2018-11-01 10:10:00,45.13,45.37,45.13,45.24,63416.0,33.4147,33.5924,33.4147,33.4961,63416.0
2018-11-01 10:20:00,45.24,45.45,45.23,45.35,60939.0,33.4961,33.6516,33.4887,33.5776,60939.0
2018-11-01 10:30:00,45.35,45.57,45.29,45.55,117146.0,33.5776,33.7405,33.5331,33.7256,117146.0
2018-11-01 10:40:00,45.55,45.84,45.46,45.83,45232.0,33.7256,33.9404,33.659,33.933,45232.0
2018-11-01 10:50:00,45.85,45.98,45.56,45.62,79326.0,33.9478,34.044,33.733,33.7775,79326.0
2018-11-01 11:00:00,45.62,45.71,45.43,45.69,76007.0,33.7775,33.8441,33.6368,33.8293,76007.0
2018-11-01 11:10:00,45.7,45.84,45.64,45.83,46194.0,33.8367,33.9404,33.7923,33.933,46194.0
2018-11-01 11:20:00,45.84,45.98,45.84,45.94,50520.0,33.9404,34.044,33.9404,34.0144,50520.0
2018-11-01 11:30:00,45.96,45.96,45.77,45.83,43775.0,34.0292,34.0292,33.8885,33.933,43775.0
2018-11-01 11:40:00,45.84,45.94,45.82,45.93,39274.0,33.9404,34.0144,33.9256,34.007,39274.0
2018-11-01 11:50:00,45.92,45.99,45.81,45.83,56881.0,33.9996,34.0514,33.9182,33.933,56881.0
2018-11-01 12:00:00,45.82,45.84,45.74,45.81,27442.0,33.9256,33.9404,33.8663,33.9182,27442.0
2018-11-01 12:10:00,45.81,45.86,45.72,45.75,27196.0,33.9182,33.9552,33.8515,33.8737,27196.0
2018-11-01 12:20:00,45.74,45.77,45.7,45.75,22221.0,33.8663,33.8885,33.8367,33.8737,22221.0
2018-11-01 12:30:00,45.74,45.8,45.64,45.69,36651.0,33.8663,33.9107,33.7923,33.8293,36651.0
2018-11-01 12:40:00,45.69,45.74,45.56,45.67,31740.0,33.8293,33.8663,33.733,33.8145,31740.0
2018-11-01 12:50:00,45.67,45.84,45.67,45.84,28458.0,33.8145,33.9404,33.8145,33.9404,28458.0
2018-11-01 13:00:00,45.84,45.84,45.71,45.74,31152.0,33.9404,33.9404,33.8441,33.8663,31152.0
2018-11-01 13:10:00,45.75,45.94,45.74,45.93,26947.0,33.8737,34.0144,33.8663,34.007,26947.0
2018-11-01 13:20:00,45.94,45.99,45.89,45.98,24739.0,34.0144,34.0514,33.9774,34.044,24739.0
2018-11-01 13:30:00,45.99,45.99,45.89,45.94,28691.0,34.0514,34.0514,33.9774,34.0144,28691.0
2018-11-01 13:40:00,45.95,46.1,45.94,46.06,60713.0,34.0218,34.1329,34.0144,34.1033,60713.0
2018-11-01 13:50:00,46.06,46.08,45.99,46.02,18622.0,34.1033,34.1181,34.0514,34.0736,18622.0
2018-11-01 14:00:00,46.04,46.1,45.96,46.1,28089.0,34.0884,34.1329,34.0292,34.1329,28089.0
2018-11-01 14:10:00,46.1,46.17,46.04,46.15,34258.0,34.1329,34.1847,34.0884,34.1699,34258.0
2018-11-01 14:20:00,46.17,46.19,46.04,46.05,31308.0,34.1847,34.1995,34.0884,34.0958,31308.0
2018-11-01 14:30:00,46.06,46.07,45.94,45.97,41649.0,34.1033,34.1107,34.0144,34.0366,41649.0
2018-11-01 14:40:00,45.98,46.03,45.96,46.0,39615.0,34.044,34.081,34.0292,34.0588,39615.0
2018-11-01 14:50:00,46.01,46.1,46.0,46.09,33663.0,34.0662,34.1329,34.0588,34.1255,33663.0
2018-11-01 15:00:00,46.09,46.09,46.01,46.06,54725.0,34.1255,34.1255,34.0662,34.1033,54725.0
2018-11-01 15:10:00,46.06,46.12,46.02,46.02,48919.0,34.1033,34.1477,34.0736,34.0736,48919.0
2018-11-01 15:20:00,46.02,46.12,45.96,46.12,75570.0,34.0736,34.1477,34.0292,34.1477,75570.0
2018-11-01 15:30:00,46.11,46.19,46.07,46.17,79606.0,34.1403,34.1995,34.1107,34.1847,79606.0
2018-11-01 15:40:00,46.18,46.24,46.05,46.12,153599.0,34.1921,34.2365,34.0958,34.1477,153599.0
2018-11-01 15:50:00,46.12,46.21,46.07,46.09,341787.0,34.1477,34.2143,34.1107,34.1255,341787.0
2018-11-02 09:30:00,46.51,46.76,46.07,46.16,101662.0,34.4364,34.6215,34.1107,34.1773,101662.0
2018-11-02 09:40:00,46.15,46.56,46.11,46.54,71610.0,34.1699,34.4735,34.1403,34.4586,71610.0
2018-11-02 09:50:00,46.54,46.62,46.25,46.31,40704.0,34.4586,34.5179,34.2439,34.2884,40704.0
2018-11-02 10:00:00,46.31,46.36,46.05,46.07,50292.0,34.2884,34.3254,34.0958,34.1107,50292.0
2018-11-02 10:10:00,46.07,46.2,46.06,46.1,56228.0,34.1107,34.2069,34.1033,34.1329,56228.0
2018-11-02 10:20:00,46.11,46.13,45.96,45.97,41519.0,34.1403,34.1551,34.0292,34.0366,41519.0
2018-11-02 10:30:00,45.96,45.98,45.76,45.77,34507.0,34.0292,34.044,33.8811,33.8885,34507.0
2018-11-02 10:40:00,45.77,45.92,45.66,45.89,62423.0,33.8885,33.9996,33.8071,33.9774,62423.0
2018-11-02 10:50:00,45.9,46.26,45.9,46.23,54199.0,33.9848,34.2513,33.9848,34.2291,54199.0
2018-11-02 11:00:00,46.2,46.22,45.95,46.11,51203.0,34.2069,34.2217,34.0218,34.1403,51203.0
2018-11-02 11:10:00,46.1,46.14,45.83,45.85,47958.0,34.1329,34.1625,33.933,33.9478,47958.0
2018-11-02 11:20:00,45.83,45.9,45.68,45.83,46346.0,33.933,33.9848,33.8219,33.933,46346.0
2018-11-02 11:30:00,45.85,45.91,45.66,45.74,33954.0,33.9478,33.9922,33.8071,33.8663,33954.0
2018-11-02 11:40:00,45.75,45.76,45.57,45.61,33518.0,33.8737,33.8811,33.7405,33.7701,33518.0
2018-11-02 11:50:00,45.62,45.66,45.54,45.66,37565.0,33.7775,33.8071,33.7182,33.8071,37565.0
2018-11-02 12:00:00,45.67,45.73,45.53,45.55,36821.0,33.8145,33.8589,33.7108,33.7256,36821.0
2018-11-02 12:10:00,45.56,45.66,45.53,45.57,36289.0,33.733,33.8071,33.7108,33.7405,36289.0
2018-11-02 12:20:00,45.57,45.62,45.52,45.62,24568.0,33.7405,33.7775,33.7034,33.7775,24568.0
2018-11-02 12:30:00,45.62,45.64,45.33,45.39,35677.0,33.7775,33.7923,33.5628,33.6072,35677.0
2018-11-02 12:40:00,45.4,45.48,45.37,45.42,34483.0,33.6146,33.6738,33.5924,33.6294,34483.0
2018-11-02 12:50:00,45.44,45.45,45.29,45.38,39990.0,33.6442,33.6516,33.5331,33.5998,39990.0
2018-11-02 13:00:00,45.39,45.39,45.23,45.39,47880.0,33.6072,33.6072,33.4887,33.6072,47880.0
2018-11-02 13:10:00,45.38,45.5,45.35,45.49,56204.0,33.5998,33.6886,33.5776,33.6812,56204.0
2018-11-02 13:20:00,45.48,45.54,45.42,45.46,30024.0,33.6738,33.7182,33.6294,33.659,30024.0
2018-11-02 13:30:00,45.45,45.51,45.29,45.33,36547.0,33.6516,33.696,33.5331,33.5628,36547.0
2018-11-02 13:40:00,45.32,45.47,45.27,45.42,43776.0,33.5553,33.6664,33.5183,33.6294,43776.0
2018-11-02 13:50:00,45.44,45.48,45.34,45.47,27433.0,33.6442,33.6738,33.5702,33.6664,27433.0
2018-11-02 14:00:00,45.47,45.47,45.27,45.27,44126.0,33.6664,33.6664,33.5183,33.5183,44126.0
2018-11-02 14:10:00,45.27,45.36,45.27,45.36,40884.0,33.5183,33.585,33.5183,33.585,40884.0
2018-11-02 14:20:00,45.35,45.74,45.27,45.7,62172.0,33.5776,33.8663,33.5183,33.8367,62172.0
2018-11-02 14:30:00,45.67,45.69,45.5,45.56,47508.0,33.8145,33.8293,33.6886,33.733,47508.0
2018-11-02 14:40:00,45.56,45.6,45.49,45.52,38970.0,33.733,33.7627,33.6812,33.7034,38970.0
2018-11-02 14:50:00,45.53,45.55,45.47,45.52,48588.0,33.7108,33.7256,33.6664,33.7034,48588.0
2018-11-02 15:00:00,45.51,45.55,45.35,45.47,58121.0,33.696,33.7256,33.5776,33.6664,58121.0
2018-11-02 15:10:00,45.46,45.59,45.44,45.51,46949.0,33.659,33.7553,33.6442,33.696,46949.0
2018-11-02 15:20:00,45.51,45.6,45.45,45.51,78227.0,33.696,33.7627,33.6516,33.696,78227.0
2018-11-02 15:30:00,45.53,45.61,45.43,45.59,93671.0,33.7108,33.7701,33.6368,33.7553,93671.0
2018-11-02 15:40:00,45.6,45.65,45.48,45.55,171494.0,33.7627,33.7997,33.6738,33.7256,171494.0
2018-11-02 15:50:00,45.55,45.59,45.42,45.52,383735.0,33.7256,33.7553,33.6294,33.7034,383735.0
2018-11-05 09:30:00,45.78,46.13,45.44,45.44,130252.0,33.8959,34.1551,33.6442,33.6442,130252.0
2018-11-05 09:40:00,45.48,45.72,45.38,45.57,72302.0,33.6738,33.8515,33.5998,33.7405,72302.0
2018-11-05 09:50:00,45.57,45.69,45.53,45.66,57701.0,33.7405,33.8293,33.7108,33.8071,57701.0
2018-11-05 10:00:00,45.66,45.89,45.64,45.72,53256.0,33.8071,33.9774,33.7923,33.8515,53256.0
2018-11-05 10:10:00,45.71,45.93,45.66,45.91,54633.0,33.8441,34.007,33.8071,33.9922,54633.0
2018-11-05 10:20:00,45.9,46.16,45.84,46.15,66540.0,33.9848,34.1773,33.9404,34.1699,66540.0
2018-11-05 10:30:00,46.15,46.26,45.93,45.99,89728.0,34.1699,34.2513,34.007,34.0514,89728.0
2018-11-05 10:40:00,46.0,46.17,45.9,46.16,55742.0,34.0588,34.1847,33.9848,34.1773,55742.0
2018-11-05 10:50:00,46.15,46.44,46.15,46.39,99530.0,34.1699,34.3846,34.1699,34.3476,99530.0
2018-11-05 11:00:00,46.39,46.42,46.1,46.1,57614.0,34.3476,34.3698,34.1329,34.1329,57614.0
2018-11-05 11:10:00,46.09,46.19,46.07,46.11,42185.0,34.1255,34.1995,34.1107,34.1403,42185.0
2018-11-05 11:20:00,46.1,46.16,46.04,46.06,44338.0,34.1329,34.1773,34.0884,34.1033,44338.0
2018-11-05 11:30:00,46.06,46.12,45.99,46.03,37206.0,34.1033,34.1477,34.0514,34.081,37206.0
2018-11-05 11:40:00,46.03,46.08,45.78,45.89,44456.0,34.081,34.1181,33.8959,33.9774,44456.0
2018-11-05 11:50:00,45.89,46.0,45.89,45.97,33097.0,33.9774,34.0588,33.9774,34.0366,33097.0
2018-11-05 12:00:00,45.99,46.05,45.97,46.01,41472.0,34.0514,34.0958,34.0366,34.0662,41472.0
2018-11-05 12:10:00,46.01,46.05,45.96,45.98,42892.0,34.0662,34.0958,34.0292,34.044,42892.0
2018-11-05 12:20:00,45.98,46.02,45.85,45.94,23566.0,34.044,34.0736,33.9478,34.0144,23566.0
2018-11-05 12:30:00,45.95,45.96,45.86,45.86,19165.0,34.0218,34.0292,33.9552,33.9552,19165.0
2018-11-05 12:40:00,45.85,45.95,45.75,45.92,268737.0,33.9478,34.0218,33.8737,33.9996,268737.0
2018-11-05 12:50:00,45.93,46.32,45.9,46.32,425601.0,34.007,34.2958,33.9848,34.2958,425601.0
2018-11-05 13:00:00,46.32,46.35,46.2,46.33,201637.0,34.2958,34.318,34.2069,34.3032,201637.0
2018-11-05 13:10:00,46.33,46.4,46.27,46.4,351985.0,34.3032,34.355,34.2587,34.355,351985.0
2018-11-05 13:20:00,46.4,46.47,46.27,46.28,161492.0,34.355,34.4068,34.2587,34.2661,161492.0
2018-11-05 13:30:00,46.27,46.45,46.25,46.42,129493.0,34.2587,34.392,34.2439,34.3698,129493.0
2018-11-05 13:40:00,46.4,46.41,46.22,46.28,54146.0,34.355,34.3624,34.2217,34.2661,54146.0
2018-11-05 13:50:00,46.29,46.35,46.21,46.22,55015.0,34.2735,34.318,34.2143,34.2217,55015.0
2018-11-05 14:00:00,46.21,46.22,46.16,46.18,47984.0,34.2143,34.2217,34.1773,34.1921,47984.0
2018-11-05 14:10:00,46.18,46.19,46.07,46.14,56472.0,34.1921,34.1995,34.1107,34.1625,56472.0
2018-11-05 14:20:00,46.13,46.32,46.13,46.31,57996.0,34.1551,34.2958,34.1551,34.2884,57996.0
2018-11-05 14:30:00,46.3,46.36,46.24,46.33,74907.0,34.281,34.3254,34.2365,34.3032,74907.0
2018-11-05 14:40:00,46.33,46.36,46.21,46.23,53938.0,34.3032,34.3254,34.2143,34.2291,53938.0
2018-11-05 14:50:00,46.23,46.29,46.18,46.29,56594.0,34.2291,34.2735,34.1921,34.2735,56594.0
2018-11-05 15:00:00,46.29,46.34,46.22,46.24,83935.0,34.2735,34.3106,34.2217,34.2365,83935.0
2018-11-05 15:10:00,46.25,46.31,46.2,46.23,50584.0,34.2439,34.2884,34.2069,34.2291,50584.0
2018-11-05 15:20:00,46.23,46.24,46.13,46.19,73280.0,34.2291,34.2365,34.1551,34.1995,73280.0
2018-11-05 15:30:00,46.2,46.23,46.14,46.18,151131.0,34.2069,34.2291,34.1625,34.1921,151131.0
2018-11-05 15:40:00,46.19,46.21,46.11,46.14,150579.0,34.1995,34.2143,34.1403,34.1625,150579.0
2018-11-05 15:50:00,46.15,46.16,46.07,46.15,354354.0,34.1699,34.1773,34.1107,34.1699,354354.0
2018-11-06 09:30:00,46.17,46.46,46.11,46.41,144111.0,34.1847,34.3994,34.1403,34.3624,144111.0
2018-11-06 09:40:00,46.41,46.45,46.25,46.33,114831.0,34.3624,34.392,34.2439,34.3032,114831.0
2018-11-06 09:50:00,46.33,46.46,46.29,46.31,103104.0,34.3032,34.3994,34.2735,34.2884,103104.0
2018-11-06 10:00:00,46.32,46.35,46.11,46.27,73540.0,34.2958,34.318,34.1403,34.2587,73540.0
2018-11-06 10:10:00,46.28,46.46,46.28,46.35,72671.0,34.2661,34.3994,34.2661,34.318,72671.0
2018-11-06 10:20:00,46.35,46.48,46.31,46.37,57791.0,34.318,34.4142,34.2884,34.3328,57791.0
2018-11-06 10:30:00,46.37,46.47,46.3,46.41,102084.0,34.3328,34.4068,34.281,34.3624,102084.0
2018-11-06 10:40:00,46.41,46.62,46.41,46.51,150399.0,34.3624,34.5179,34.3624,34.4364,150399.0
2018-11-06 10:50:00,46.51,46.71,46.41,46.64,64123.0,34.4364,34.5845,34.3624,34.5327,64123.0
2018-11-06 11:00:00,46.64,46.77,46.54,46.71,54045.0,34.5327,34.6289,34.4586,34.5845,54045.0
2018-11-06 11:10:00,46.7,46.84,46.64,46.83,98750.0,34.5771,34.6808,34.5327,34.6734,98750.0
2018-11-06 11:20:00,46.82,46.91,46.73,46.8,103275.0,34.666,34.7326,34.5993,34.6512,103275.0
2018-11-06 11:30:00,46.79,46.79,46.66,46.7,56413.0,34.6438,34.6438,34.5475,34.5771,56413.0
2018-11-06 11:40:00,46.7,46.7,46.53,46.67,104526.0,34.5771,34.5771,34.4512,34.5549,104526.0
2018-11-06 11:50:00,46.68,46.68,46.57,46.66,76105.0,34.5623,34.5623,34.4809,34.5475,76105.0
2018-11-06 12:00:00,46.66,46.7,46.56,46.64,69664.0,34.5475,34.5771,34.4735,34.5327,69664.0
2018-11-06 12:10:00,46.64,46.69,46.58,46.69,72363.0,34.5327,34.5697,34.4883,34.5697,72363.0
2018-11-06 12:20:00,46.7,46.76,46.62,46.62,51146.0,34.5771,34.6215,34.5179,34.5179,51146.0
2018-11-06 12:30:00,46.63,46.75,46.63,46.71,50318.0,34.5253,34.6141,34.5253,34.5845,50318.0
2018-11-06 12:40:00,46.7,46.76,46.68,46.68,57624.0,34.5771,34.6215,34.5623,34.5623,57624.0
2018-11-06 12:50:00,46.67,46.75,46.64,46.73,51750.0,34.5549,34.6141,34.5327,34.5993,51750.0
2018-11-06 13:00:00,46.73,46.83,46.7,46.75,73868.0,34.5993,34.6734,34.5771,34.6141,73868.0
2018-11-06 13:10:00,46.75,46.81,46.75,46.77,53958.0,34.6141,34.6586,34.6141,34.6289,53958.0
2018-11-06 13:20:00,46.77,46.81,46.7,46.75,58540.0,34.6289,34.6586,34.5771,34.6141,58540.0
2018-11-06 13:30:00,46.74,46.81,46.7,46.8,65070.0,34.6067,34.6586,34.5771,34.6512,65070.0
2018-11-06 13:40:00,46.8,46.82,46.76,46.81,57663.0,34.6512,34.666,34.6215,34.6586,57663.0
2018-11-06 13:50:00,46.81,46.99,46.81,46.96,56277.0,34.6586,34.7918,34.6586,34.7696,56277.0
2018-11-06 14:00:00,46.96,47.07,46.91,46.91,120284.0,34.7696,34.8511,34.7326,34.7326,120284.0
2018-11-06 14:10:00,46.91,46.91,46.78,46.83,86324.0,34.7326,34.7326,34.6363,34.6734,86324.0
2018-11-06 14:20:00,46.82,46.84,46.68,46.71,80483.0,34.666,34.6808,34.5623,34.5845,80483.0
2018-11-06 14:30:00,46.7,46.83,46.65,46.75,101591.0,34.5771,34.6734,34.5401,34.6141,101591.0
2018-11-06 14:40:00,46.75,46.79,46.71,46.77,60919.0,34.6141,34.6438,34.5845,34.6289,60919.0
2018-11-06 14:50:00,46.77,46.78,46.62,46.66,73210.0,34.6289,34.6363,34.5179,34.5475,73210.0
2018-11-06 15:00:00,46.66,46.73,46.62,46.7,93567.0,34.5475,34.5993,34.5179,34.5771,93567.0
2018-11-06 15:10:00,46.7,46.72,46.62,46.72,71480.0,34.5771,34.5919,34.5179,34.5919,71480.0
2018-11-06 15:20:00,46.72,46.77,46.65,46.74,101243.0,34.5919,34.6289,34.5401,34.6067,101243.0
2018-11-06 15:30:00,46.75,46.77,46.67,46.69,112586.0,34.6141,34.6289,34.5549,34.5697,112586.0
2018-11-06 15:40:00,46.68,46.68,46.5,46.52,214207.0,34.5623,34.5623,34.429,34.4438,214207.0
2018-11-06 15:50:00,46.52,46.63,46.47,46.62,497258.0,34.4438,34.5253,34.4068,34.5179,497258.0
2018-11-07 09:30:00,47.09,47.12,46.43,46.62,232876.0,34.8659,34.8881,34.3772,34.5179,232876.0
2018-11-07 09:40:00,46.61,46.89,46.6,46.86,108107.0,34.5105,34.7178,34.5031,34.6956,108107.0
2018-11-07 09:50:00,46.86,46.86,46.57,46.6,77585.0,34.6956,34.6956,34.4809,34.5031,77585.0
2018-11-07 10:00:00,46.61,46.62,46.37,46.39,104695.0,34.5105,34.5179,34.3328,34.3476,104695.0
2018-11-07 10:10:00,46.38,46.8,46.35,46.67,69330.0,34.3402,34.6512,34.318,34.5549,69330.0
2018-11-07 10:20:00,46.66,46.81,46.59,46.59,68019.0,34.5475,34.6586,34.4957,34.4957,68019.0
2018-11-07 10:30:00,46.62,46.85,46.6,46.85,62883.0,34.5179,34.6882,34.5031,34.6882,62883.0
2018-11-07 10:40:00,46.88,47.01,46.84,46.86,47167.0,34.7104,34.8066,34.6808,34.6956,47167.0
2018-11-07 10:50:00,46.86,46.95,46.82,46.89,61109.0,34.6956,34.7622,34.666,34.7178,61109.0
2018-11-07 11:00:00,46.89,46.99,46.83,46.93,86136.0,34.7178,34.7918,34.6734,34.7474,86136.0
2018-11-07 11:10:00,46.94,47.07,46.91,46.95,103328.0,34.7548,34.8511,34.7326,34.7622,103328.0
2018-11-07 11:20:00,46.97,47.12,46.97,47.09,60802.0,34.777,34.8881,34.777,34.8659,60802.0
2018-11-07 11:30:00,47.08,47.11,47.04,47.08,46323.0,34.8585,34.8807,34.8289,34.8585,46323.0
2018-11-07 11:40:00,47.09,47.18,47.07,47.13,44539.0,34.8659,34.9325,34.8511,34.8955,44539.0
2018-11-07 11:50:00,47.13,47.32,47.1,47.32,56925.0,34.8955,35.0362,34.8733,35.0362,56925.0
2018-11-07 12:00:00,47.32,47.32,47.23,47.24,46285.0,35.0362,35.0362,34.9695,34.9769,46285.0
2018-11-07 12:10:00,47.21,47.32,47.21,47.24,55931.0,34.9547,35.0362,34.9547,34.9769,55931.0
2018-11-07 12:20:00,47.24,47.25,47.1,47.12,41047.0,34.9769,34.9843,34.8733,34.8881,41047.0
2018-11-07 12:30:00,47.11,47.13,46.99,47.0,39188.0,34.8807,34.8955,34.7918,34.7992,39188.0
2018-11-07 12:40:00,47.0,47.15,46.97,47.12,75227.0,34.7992,34.9103,34.777,34.8881,75227.0
2018-11-07 12:50:00,47.12,47.23,47.12,47.23,46477.0,34.8881,34.9695,34.8881,34.9695,46477.0
2018-11-07 13:00:00,47.23,47.23,47.13,47.2,48442.0,34.9695,34.9695,34.8955,34.9473,48442.0
2018-11-07 13:10:00,47.2,47.24,47.16,47.21,50994.0,34.9473,34.9769,34.9177,34.9547,50994.0
2018-11-07 13:20:00,47.2,47.24,47.16,47.2,40027.0,34.9473,34.9769,34.9177,34.9473,40027.0
2018-11-07 13:30:00,47.2,47.2,47.04,47.04,45867.0,34.9473,34.9473,34.8289,34.8289,45867.0
2018-11-07 13:40:00,47.05,47.05,46.92,46.95,47930.0,34.8363,34.8363,34.74,34.7622,47930.0
2018-11-07 13:50:00,46.94,47.03,46.93,47.0,67984.0,34.7548,34.8214,34.7474,34.7992,67984.0
2018-11-07 14:00:00,46.99,47.08,46.97,47.05,52249.0,34.7918,34.8585,34.777,34.8363,52249.0
2018-11-07 14:10:00,47.05,47.09,47.01,47.05,39920.0,34.8363,34.8659,34.8066,34.8363,39920.0
2018-11-07 14:20:00,47.06,47.17,47.05,47.15,52278.0,34.8437,34.9251,34.8363,34.9103,52278.0
2018-11-07 14:30:00,47.14,47.31,47.12,47.21,68482.0,34.9029,35.0288,34.8881,34.9547,68482.0
2018-11-07 14:40:00,47.22,47.24,47.14,47.17,52018.0,34.9621,34.9769,34.9029,34.9251,52018.0
2018-11-07 14:50:00,47.16,47.24,47.13,47.2,59407.0,34.9177,34.9769,34.8955,34.9473,59407.0
2018-11-07 15:00:00,47.2,47.28,47.18,47.27,64083.0,34.9473,35.0066,34.9325,34.9991,64083.0
2018-11-07 15:10:00,47.27,47.39,47.25,47.3,74061.0,34.9991,35.088,34.9843,35.0214,74061.0
2018-11-07 15:20:00,47.3,47.4,47.26,47.39,77012.0,35.0214,35.0954,34.9917,35.088,77012.0
2018-11-07 15:30:00,47.39,47.47,47.31,47.31,113843.0,35.088,35.1472,35.0288,35.0288,113843.0
2018-11-07 15:40:00,47.32,47.32,47.21,47.23,251117.0,35.0362,35.0362,34.9547,34.9695,251117.0
2018-11-07 15:50:00,47.23,47.41,47.21,47.38,339527.0,34.9695,35.1028,34.9547,35.0806,339527.0
2018-11-08 09:30:00,47.29,47.33,47.0,47.28,139983.0,35.014,35.0436,34.7992,35.0066,139983.0
2018-11-08 09:40:00,47.31,47.38,47.26,47.28,29572.0,35.0288,35.0806,34.9917,35.0066,29572.0
2018-11-08 09:50:00,47.29,47.38,47.1,47.12,37091.0,35.014,35.0806,34.8733,34.8881,37091.0
2018-11-08 10:00:00,47.12,47.12,46.79,46.84,55531.0,34.8881,34.8881,34.6438,34.6808,55531.0
2018-11-08 10:10:00,46.85,46.91,46.58,46.73,150334.0,34.6882,34.7326,34.4883,34.5993,150334.0
2018-11-08 10:20:00,46.73,46.88,46.67,46.88,60887.0,34.5993,34.7104,34.5549,34.7104,60887.0
2018-11-08 10:30:00,46.88,47.05,46.78,47.03,80399.0,34.7104,34.8363,34.6363,34.8214,80399.0
2018-11-08 10:40:00,47.02,47.09,46.7,46.71,50020.0,34.814,34.8659,34.5771,34.5845,50020.0
2018-11-08 10:50:00,46.71,46.87,46.69,46.83,39465.0,34.5845,34.703,34.5697,34.6734,39465.0
2018-11-08 11:00:00,46.84,47.04,46.77,47.03,59402.0,34.6808,34.8289,34.6289,34.8214,59402.0
2018-11-08 11:10:00,47.03,47.09,46.96,47.09,42057.0,34.8214,34.8659,34.7696,34.8659,42057.0
2018-11-08 11:20:00,47.09,47.33,47.02,47.29,57056.0,34.8659,35.0436,34.814,35.014,57056.0
2018-11-08 11:30:00,47.3,47.41,47.23,47.25,36939.0,35.0214,35.1028,34.9695,34.9843,36939.0
2018-11-08 11:40:00,47.24,47.33,47.24,47.3,36158.0,34.9769,35.0436,34.9769,35.0214,36158.0
2018-11-08 11:50:00,47.31,47.31,47.21,47.29,28156.0,35.0288,35.0288,34.9547,35.014,28156.0
2018-11-08 12:00:00,47.3,47.42,47.27,47.33,32836.0,35.0214,35.1102,34.9991,35.0436,32836.0
2018-11-08 12:10:00,47.34,47.43,47.34,47.37,32143.0,35.051,35.1176,35.051,35.0732,32143.0
2018-11-08 12:20:00,47.37,47.37,47.29,47.32,26255.0,35.0732,35.0732,35.014,35.0362,26255.0
2018-11-08 12:30:00,47.32,47.33,47.29,47.29,30484.0,35.0362,35.0436,35.014,35.014,30484.0
2018-11-08 12:40:00,47.3,47.35,47.23,47.29,33875.0,35.0214,35.0584,34.9695,35.014,33875.0
2018-11-08 12:50:00,47.26,47.27,47.18,47.23,22908.0,34.9917,34.9991,34.9325,34.9695,22908.0
2018-11-08 13:00:00,47.22,47.38,47.2,47.34,34399.0,34.9621,35.0806,34.9473,35.051,34399.0
2018-11-08 13:10:00,47.34,47.34,47.25,47.28,26181.0,35.051,35.051,34.9843,35.0066,26181.0
2018-11-08 13:20:00,47.27,47.32,47.24,47.26,31098.0,34.9991,35.0362,34.9769,34.9917,31098.0
2018-11-08 13:30:00,47.25,47.25,47.11,47.14,33530.0,34.9843,34.9843,34.8807,34.9029,33530.0
2018-11-08 13:40:00,47.13,47.19,47.1,47.13,28131.0,34.8955,34.9399,34.8733,34.8955,28131.0
2018-11-08 13:50:00,47.12,47.2,47.1,47.2,21811.0,34.8881,34.9473,34.8733,34.9473,21811.0
2018-11-08 14:00:00,47.18,47.25,47.09,47.21,55496.0,34.9325,34.9843,34.8659,34.9547,55496.0
2018-11-08 14:10:00,47.21,47.23,47.11,47.14,55807.0,34.9547,34.9695,34.8807,34.9029,55807.0
2018-11-08 14:20:00,47.16,47.17,47.0,47.0,46386.0,34.9177,34.9251,34.7992,34.7992,46386.0
2018-11-08 14:30:00,47.0,47.0,46.87,46.89,50016.0,34.7992,34.7992,34.703,34.7178,50016.0
2018-11-08 14:40:00,46.89,47.01,46.85,46.96,104227.0,34.7178,34.8066,34.6882,34.7696,104227.0
2018-11-08 14:50:00,46.96,46.98,46.9,46.97,36310.0,34.7696,34.7844,34.7252,34.777,36310.0
2018-11-08 15:00:00,46.97,47.0,46.87,46.99,61244.0,34.777,34.7992,34.703,34.7918,61244.0
2018-11-08 15:10:00,46.99,47.02,46.92,46.99,98323.0,34.7918,34.814,34.74,34.7918,98323.0
2018-11-08 15:20:00,46.99,47.0,46.91,46.92,67350.0,34.7918,34.7992,34.7326,34.74,67350.0
2018-11-08 15:30:00,46.91,46.96,46.89,46.93,90145.0,34.7326,34.7696,34.7178,34.7474,90145.0
2018-11-08 15:40:00,46.92,47.0,46.91,46.99,117029.0,34.74,34.7992,34.7326,34.7918,117029.0
2018-11-08 15:50:00,46.98,47.0,46.88,46.96,350377.0,34.7844,34.7992,34.7104,34.7696,350377.0
2018-11-09 09:30:00,46.71,46.9,46.7,46.72,94767.0,34.5845,34.7252,34.5771,34.5919,94767.0
2018-11-09 09:40:00,46.7,46.92,46.65,46.69,88699.0,34.5771,34.74,34.5401,34.5697,88699.0
2018-11-09 09:50:00,46.69,46.69,46.48,46.68,48360.0,34.5697,34.5697,34.4142,34.5623,48360.0
2018-11-09 10:00:00,46.68,46.79,46.51,46.51,44289.0,34.5623,34.6438,34.4364,34.4364,44289.0
2018-11-09 10:10:00,46.5,46.53,46.3,46.33,47683.0,34.429,34.4512,34.281,34.3032,47683.0
2018-11-09 10:20:00,46.33,46.44,46.22,46.37,57975.0,34.3032,34.3846,34.2217,34.3328,57975.0
2018-11-09 10:30:00,46.38,46.39,46.12,46.16,74521.0,34.3402,34.3476,34.1477,34.1773,74521.0
2018-11-09 10:40:00,46.15,46.22,46.06,46.09,57982.0,34.1699,34.2217,34.1033,34.1255,57982.0
2018-11-09 10:50:00,46.08,46.11,46.0,46.05,56477.0,34.1181,34.1403,34.0588,34.0958,56477.0
2018-11-09 11:00:00,46.07,46.15,45.98,46.01,85278.0,34.1107,34.1699,34.044,34.0662,85278.0
2018-11-09 11:10:00,46.01,46.11,45.99,46.03,50847.0,34.0662,34.1403,34.0514,34.081,50847.0
2018-11-09 11:20:00,46.03,46.17,46.03,46.08,47598.0,34.081,34.1847,34.081,34.1181,47598.0
2018-11-09 11:30:00,46.08,46.12,45.98,46.03,77675.0,34.1181,34.1477,34.044,34.081,77675.0
2018-11-09 11:40:00,46.03,46.04,45.91,45.93,60976.0,34.081,34.0884,33.9922,34.007,60976.0
2018-11-09 11:50:00,45.94,46.04,45.87,45.91,57782.0,34.0144,34.0884,33.9626,33.9922,57782.0
2018-11-09 12:00:00,45.91,46.02,45.87,46.02,42499.0,33.9922,34.0736,33.9626,34.0736,42499.0
2018-11-09 12:10:00,46.02,46.04,45.83,45.95,46441.0,34.0736,34.0884,33.933,34.0218,46441.0
2018-11-09 12:20:00,45.95,46.03,45.91,46.0,62694.0,34.0218,34.081,33.9922,34.0588,62694.0
2018-11-09 12:30:00,46.01,46.09,45.98,46.08,46749.0,34.0662,34.1255,34.044,34.1181,46749.0
2018-11-09 12:40:00,46.07,46.17,46.06,46.12,36384.0,34.1107,34.1847,34.1033,34.1477,36384.0
2018-11-09 12:50:00,46.13,46.15,46.05,46.08,46825.0,34.1551,34.1699,34.0958,34.1181,46825.0
2018-11-09 13:00:00,46.07,46.13,46.03,46.12,45418.0,34.1107,34.1551,34.081,34.1477,45418.0
2018-11-09 13:10:00,46.12,46.13,46.01,46.04,42824.0,34.1477,34.1551,34.0662,34.0884,42824.0
2018-11-09 13:20:00,46.04,46.12,46.03,46.11,25924.0,34.0884,34.1477,34.081,34.1403,25924.0
2018-11-09 13:30:00,46.11,46.11,46.05,46.11,34691.0,34.1403,34.1403,34.0958,34.1403,34691.0
2018-11-09 13:40:00,46.11,46.15,46.06,46.09,38925.0,34.1403,34.1699,34.1033,34.1255,38925.0
2018-11-09 13:50:00,46.09,46.18,46.07,46.11,50184.0,34.1255,34.1921,34.1107,34.1403,50184.0
2018-11-09 14:00:00,46.11,46.16,46.04,46.04,54162.0,34.1403,34.1773,34.0884,34.0884,54162.0
2018-11-09 14:10:00,46.05,46.05,45.88,45.89,45307.0,34.0958,34.0958,33.97,33.9774,45307.0
2018-11-09 14:20:00,45.9,45.98,45.86,45.94,50710.0,33.9848,34.044,33.9552,34.0144,50710.0
2018-11-09 14:30:00,45.93,46.13,45.93,46.12,54860.0,34.007,34.1551,34.007,34.1477,54860.0
2018-11-09 14:40:00,46.13,46.17,46.02,46.09,58027.0,34.1551,34.1847,34.0736,34.1255,58027.0
2018-11-09 14:50:00,46.09,46.21,46.08,46.12,56983.0,34.1255,34.2143,34.1181,34.1477,56983.0
2018-11-09 15:00:00,46.13,46.18,46.08,46.13,65224.0,34.1551,34.1921,34.1181,34.1551,65224.0
2018-11-09 15:10:00,46.15,46.29,46.11,46.25,83714.0,34.1699,34.2735,34.1403,34.2439,83714.0
2018-11-09 15:20:00,46.26,46.39,46.23,46.3,90367.0,34.2513,34.3476,34.2291,34.281,90367.0
2018-11-09 15:30:00,46.31,46.35,46.27,46.29,92776.0,34.2884,34.318,34.2587,34.2735,92776.0
2018-11-09 15:40:00,46.3,46.34,46.19,46.2,143254.0,34.281,34.3106,34.1995,34.2069,143254.0
2018-11-09 15:50:00,46.19,46.32,46.19,46.22,384000.0,34.1995,34.2958,34.1995,34.2217,384000.0
2018-11-12 09:30:00,46.28,46.38,45.84,45.85,148372.0,34.2661,34.3402,33.9404,33.9478,148372.0
2018-11-12 09:40:00,45.87,46.03,45.81,45.98,42008.0,33.9626,34.081,33.9182,34.044,42008.0
2018-11-12 09:50:00,45.96,46.0,45.88,45.94,42564.0,34.0292,34.0588,33.97,34.0144,42564.0
2018-11-12 10:00:00,45.94,46.2,45.85,46.2,37582.0,34.0144,34.2069,33.9478,34.2069,37582.0
2018-11-12 10:10:00,46.2,46.24,46.12,46.2,66955.0,34.2069,34.2365,34.1477,34.2069,66955.0
2018-11-12 10:20:00,46.19,46.24,46.11,46.18,54249.0,34.1995,34.2365,34.1403,34.1921,54249.0
2018-11-12 10:30:00,46.17,46.18,46.0,46.15,36729.0,34.1847,34.1921,34.0588,34.1699,36729.0
2018-11-12 10:40:00,46.13,46.18,46.06,46.08,28363.0,34.1551,34.1921,34.1033,34.1181,28363.0
2018-11-12 10:50:00,46.08,46.11,46.0,46.04,31910.0,34.1181,34.1403,34.0588,34.0884,31910.0
2018-11-12 11:00:00,46.03,46.12,45.98,46.09,87747.0,34.081,34.1477,34.044,34.1255,87747.0
2018-11-12 11:10:00,46.09,46.09,45.77,45.78,41629.0,34.1255,34.1255,33.8885,33.8959,41629.0
2018-11-12 11:20:00,45.78,45.96,45.76,45.83,34174.0,33.8959,34.0292,33.8811,33.933,34174.0
2018-11-12 11:30:00,45.82,45.88,45.8,45.83,30156.0,33.9256,33.97,33.9107,33.933,30156.0
2018-11-12 11:40:00,45.83,45.97,45.83,45.95,19988.0,33.933,34.0366,33.933,34.0218,19988.0
2018-11-12 11:50:00,45.95,46.0,45.81,45.96,34813.0,34.0218,34.0588,33.9182,34.0292,34813.0
2018-11-12 12:00:00,45.95,46.12,45.93,46.09,59477.0,34.0218,34.1477,34.007,34.1255,59477.0
2018-11-12 12:10:00,46.1,46.1,46.01,46.04,28829.0,34.1329,34.1329,34.0662,34.0884,28829.0
2018-11-12 12:20:00,46.04,46.08,45.99,46.07,29740.0,34.0884,34.1181,34.0514,34.1107,29740.0
2018-11-12 12:30:00,46.08,46.08,45.97,46.02,33154.0,34.1181,34.1181,34.0366,34.0736,33154.0
2018-11-12 12:40:00,46.01,46.08,46.0,46.05,32823.0,34.0662,34.1181,34.0588,34.0958,32823.0
2018-11-12 12:50:00,46.06,46.07,45.91,45.93,25910.0,34.1033,34.1107,33.9922,34.007,25910.0
2018-11-12 13:00:00,45.93,45.96,45.85,45.9,54150.0,34.007,34.0292,33.9478,33.9848,54150.0
2018-11-12 13:10:00,45.89,45.89,45.79,45.8,26117.0,33.9774,33.9774,33.9033,33.9107,26117.0
2018-11-12 13:20:00,45.81,45.88,45.77,45.82,45520.0,33.9182,33.97,33.8885,33.9256,45520.0
2018-11-12 13:30:00,45.81,45.89,45.81,45.86,37842.0,33.9182,33.9774,33.9182,33.9552,37842.0
2018-11-12 13:40:00,45.86,45.92,45.81,45.91,54072.0,33.9552,33.9996,33.9182,33.9922,54072.0
2018-11-12 13:50:00,45.91,46.07,45.9,46.01,47858.0,33.9922,34.1107,33.9848,34.0662,47858.0
2018-11-12 14:00:00,46.0,46.12,45.99,46.04,33331.0,34.0588,34.1477,34.0514,34.0884,33331.0
2018-11-12 14:10:00,46.04,46.11,46.01,46.07,32534.0,34.0884,34.1403,34.0662,34.1107,32534.0
2018-11-12 14:20:00,46.05,46.07,45.96,45.97,34794.0,34.0958,34.1107,34.0292,34.0366,34794.0
2018-11-12 14:30:00,45.98,46.01,45.9,45.93,31763.0,34.044,34.0662,33.9848,34.007,31763.0
2018-11-12 14:40:00,45.94,46.14,45.93,46.1,38104.0,34.0144,34.1625,34.007,34.1329,38104.0
2018-11-12 14:50:00,46.11,46.11,45.91,45.91,38970.0,34.1403,34.1403,33.9922,33.9922,38970.0
2018-11-12 15:00:00,45.91,45.93,45.81,45.83,44927.0,33.9922,34.007,33.9182,33.933,44927.0
2018-11-12 15:10:00,45.82,45.89,45.74,45.89,66926.0,33.9256,33.9774,33.8663,33.9774,66926.0
2018-11-12 15:20:00,45.88,45.97,45.86,45.94,35004.0,33.97,34.0366,33.9552,34.0144,35004.0
2018-11-12 15:30:00,45.94,45.94,45.77,45.78,63398.0,34.0144,34.0144,33.8885,33.8959,63398.0
2018-11-12 15:40:00,45.77,45.81,45.68,45.7,103120.0,33.8885,33.9182,33.8219,33.8367,103120.0
2018-11-12 15:50:00,45.7,45.7,45.49,45.62,220487.0,33.8367,33.8367,33.6812,33.7775,220487.0
2018-11-13 09:30:00,45.72,46.06,45.64,46.05,92940.0,33.8515,34.1033,33.7923,34.0958,92940.0
2018-11-13 09:40:00,46.07,46.37,46.04,46.22,45156.0,34.1107,34.3328,34.0884,34.2217,45156.0
2018-11-13 09:50:00,46.2,46.26,46.08,46.16,62298.0,34.2069,34.2513,34.1181,34.1773,62298.0
2018-11-13 10:00:00,46.15,46.22,46.0,46.17,78418.0,34.1699,34.2217,34.0588,34.1847,78418.0
2018-11-13 10:10:00,46.17,46.18,46.04,46.09,179307.0,34.1847,34.1921,34.0884,34.1255,179307.0
2018-11-13 10:20:00,46.09,46.09,45.81,45.81,91346.0,34.1255,34.1255,33.9182,33.9182,91346.0
2018-11-13 10:30:00,45.78,46.0,45.77,45.93,39998.0,33.8959,34.0588,33.8885,34.007,39998.0
2018-11-13 10:40:00,45.92,46.07,45.87,46.04,114267.0,33.9996,34.1107,33.9626,34.0884,114267.0
2018-11-13 10:50:00,46.02,46.29,45.98,46.11,131608.0,34.0736,34.2735,34.044,34.1403,131608.0
2018-11-13 11:00:00,46.11,46.29,46.09,46.21,135896.0,34.1403,34.2735,34.1255,34.2143,135896.0
2018-11-13 11:10:00,46.18,46.6,46.17,46.57,116496.0,34.1921,34.5031,34.1847,34.4809,116496.0
2018-11-13 11:20:00,46.55,46.64,46.52,46.59,39354.0,34.4661,34.5327,34.4438,34.4957,39354.0
2018-11-13 11:30:00,46.6,46.63,46.3,46.34,31851.0,34.5031,34.5253,34.281,34.3106,31851.0
2018-11-13 11:40:00,46.34,46.48,46.33,46.46,28714.0,34.3106,34.4142,34.3032,34.3994,28714.0
2018-11-13 11:50:00,46.47,46.53,46.38,46.5,31481.0,34.4068,34.4512,34.3402,34.429,31481.0
2018-11-13 12:00:00,46.5,46.56,46.38,46.39,29418.0,34.429,34.4735,34.3402,34.3476,29418.0
2018-11-13 12:10:00,46.38,46.4,46.21,46.27,50281.0,34.3402,34.355,34.2143,34.2587,50281.0
2018-11-13 12:20:00,46.26,46.39,46.26,46.36,22265.0,34.2513,34.3476,34.2513,34.3254,22265.0
2018-11-13 12:30:00,46.36,46.41,46.29,46.34,31052.0,34.3254,34.3624,34.2735,34.3106,31052.0
2018-11-13 12:40:00,46.33,46.36,46.16,46.18,43339.0,34.3032,34.3254,34.1773,34.1921,43339.0
2018-11-13 12:50:00,46.18,46.2,46.05,46.13,65980.0,34.1921,34.2069,34.0958,34.1551,65980.0
2018-11-13 13:00:00,46.13,46.2,46.05,46.07,28959.0,34.1551,34.2069,34.0958,34.1107,28959.0
2018-11-13 13:10:00,46.09,46.09,46.0,46.06,26240.0,34.1255,34.1255,34.0588,34.1033,26240.0
2018-11-13 13:20:00,46.07,46.14,46.0,46.11,41652.0,34.1107,34.1625,34.0588,34.1403,41652.0
2018-11-13 13:30:00,46.12,46.24,46.07,46.24,22773.0,34.1477,34.2365,34.1107,34.2365,22773.0
2018-11-13 13:40:00,46.25,46.25,46.04,46.11,61931.0,34.2439,34.2439,34.0884,34.1403,61931.0
2018-11-13 13:50:00,46.13,46.22,46.11,46.13,21937.0,34.1551,34.2217,34.1403,34.1551,21937.0
2018-11-13 14:00:00,46.14,46.14,46.0,46.03,29259.0,34.1625,34.1625,34.0588,34.081,29259.0
2018-11-13 14:10:00,46.03,46.12,45.92,45.93,50298.0,34.081,34.1477,33.9996,34.007,50298.0
2018-11-13 14:20:00,45.93,46.05,45.84,46.05,55244.0,34.007,34.0958,33.9404,34.0958,55244.0
2018-11-13 14:30:00,46.04,46.11,45.98,46.06,28009.0,34.0884,34.1403,34.044,34.1033,28009.0
2018-11-13 14:40:00,46.05,46.05,45.85,45.97,76907.0,34.0958,34.0958,33.9478,34.0366,76907.0
2018-11-13 14:50:00,45.94,46.01,45.85,45.85,44272.0,34.0144,34.0662,33.9478,33.9478,44272.0
2018-11-13 15:00:00,45.86,46.01,45.84,45.91,71420.0,33.9552,34.0662,33.9404,33.9922,71420.0
2018-11-13 15:10:00,45.91,45.94,45.82,45.87,58808.0,33.9922,34.0144,33.9256,33.9626,58808.0
2018-11-13 15:20:00,45.87,46.05,45.84,45.98,98292.0,33.9626,34.0958,33.9404,34.044,98292.0
2018-11-13 15:30:00,45.97,46.03,45.83,45.99,96327.0,34.0366,34.081,33.933,34.0514,96327.0
2018-11-13 15:40:00,45.98,46.04,45.93,45.99,113518.0,34.044,34.0884,34.007,34.0514,113518.0
2018-11-13 15:50:00,46.0,46.06,45.9,45.91,238646.0,34.0588,34.1033,33.9848,33.9922,238646.0
2018-11-14 09:30:00,45.85,46.23,45.85,46.19,82864.0,34.3201,34.6045,34.3201,34.5746,82864.0
2018-11-14 09:40:00,46.15,46.52,46.09,46.5,52132.0,34.5446,34.8216,34.4997,34.8066,52132.0
2018-11-14 09:50:00,46.52,46.55,46.21,46.33,72932.0,34.8216,34.8441,34.5896,34.6794,72932.0
2018-11-14 10:00:00,46.34,46.38,46.22,46.22,55501.0,34.6869,34.7168,34.597,34.597,55501.0
2018-11-14 10:10:00,46.22,46.26,46.0,46.14,66099.0,34.597,34.627,34.4324,34.5372,66099.0
2018-11-14 10:20:00,46.14,46.25,46.01,46.16,56189.0,34.5372,34.6195,34.4398,34.5521,56189.0
2018-11-14 10:30:00,46.17,46.39,46.14,46.36,68016.0,34.5596,34.7243,34.5372,34.7018,68016.0
2018-11-14 10:40:00,46.36,46.4,46.19,46.19,70869.0,34.7018,34.7318,34.5746,34.5746,70869.0
2018-11-14 10:50:00,46.21,46.24,46.07,46.21,59670.0,34.5896,34.612,34.4848,34.5896,59670.0
2018-11-14 11:00:00,46.21,46.23,46.08,46.21,39783.0,34.5896,34.6045,34.4922,34.5896,39783.0
2018-11-14 11:10:00,46.2,46.29,46.17,46.17,31401.0,34.5821,34.6494,34.5596,34.5596,31401.0
2018-11-14 11:20:00,46.17,46.24,46.11,46.18,42334.0,34.5596,34.612,34.5147,34.5671,42334.0
2018-11-14 11:30:00,46.17,46.21,46.02,46.07,39686.0,34.5596,34.5896,34.4473,34.4848,39686.0
2018-11-14 11:40:00,46.05,46.06,45.99,46.02,59236.0,34.4698,34.4773,34.4249,34.4473,59236.0
2018-11-14 11:50:00,46.02,46.23,46.0,46.18,37636.0,34.4473,34.6045,34.4324,34.5671,37636.0
2018-11-14 12:00:00,46.18,46.21,46.11,46.17,20896.0,34.5671,34.5896,34.5147,34.5596,20896.0
2018-11-14 12:10:00,46.17,46.17,46.05,46.12,32225.0,34.5596,34.5596,34.4698,34.5222,32225.0
2018-11-14 12:20:00,46.12,46.27,46.12,46.24,21927.0,34.5222,34.6345,34.5222,34.612,21927.0
2018-11-14 12:30:00,46.24,46.24,45.91,45.98,42352.0,34.612,34.612,34.365,34.4174,42352.0
2018-11-14 12:40:00,46.0,46.08,45.93,46.05,60138.0,34.4324,34.4922,34.38,34.4698,60138.0
2018-11-14 12:50:00,46.07,46.13,45.94,45.95,45696.0,34.4848,34.5297,34.3875,34.3949,45696.0
2018-11-14 13:00:00,45.93,46.01,45.88,45.97,24287.0,34.38,34.4398,34.3425,34.4099,24287.0
2018-11-14 13:10:00,45.97,45.98,45.8,45.87,71695.0,34.4099,34.4174,34.2827,34.3351,71695.0
2018-11-14 13:20:00,45.88,45.92,45.68,45.72,39933.0,34.3425,34.3725,34.1928,34.2228,39933.0
2018-11-14 13:30:00,45.72,45.74,45.57,45.57,43343.0,34.2228,34.2377,34.1105,34.1105,43343.0
2018-11-14 13:40:00,45.58,45.61,45.45,45.46,49753.0,34.118,34.1404,34.0207,34.0282,49753.0
2018-11-14 13:50:00,45.45,45.55,45.43,45.47,51074.0,34.0207,34.0955,34.0057,34.0356,51074.0
2018-11-14 14:00:00,45.46,45.46,45.26,45.32,65482.0,34.0282,34.0282,33.8785,33.9234,65482.0
2018-11-14 14:10:00,45.33,45.71,45.31,45.65,43451.0,33.9308,34.2153,33.9159,34.1704,43451.0
2018-11-14 14:20:00,45.65,45.73,45.53,45.58,37823.0,34.1704,34.2303,34.0806,34.118,37823.0
2018-11-14 14:30:00,45.56,45.67,45.5,45.61,38834.0,34.103,34.1853,34.0581,34.1404,38834.0
2018-11-14 14:40:00,45.61,45.73,45.55,45.69,52763.0,34.1404,34.2303,34.0955,34.2003,52763.0
2018-11-14 14:50:00,45.68,45.93,45.67,45.93,97353.0,34.1928,34.38,34.1853,34.38,97353.0
2018-11-14 15:00:00,45.93,46.03,45.86,45.96,65837.0,34.38,34.4548,34.3276,34.4024,65837.0
2018-11-14 15:10:00,45.96,45.97,45.88,45.89,64931.0,34.4024,34.4099,34.3425,34.35,64931.0
2018-11-14 15:20:00,45.89,45.89,45.79,45.84,49371.0,34.35,34.35,34.2752,34.3126,49371.0
2018-11-14 15:30:00,45.84,45.87,45.75,45.8,69935.0,34.3126,34.3351,34.2452,34.2827,69935.0
2018-11-14 15:40:00,45.79,45.81,45.72,45.74,99442.0,34.2752,34.2901,34.2228,34.2377,99442.0
2018-11-14 15:50:00,45.74,45.75,45.53,45.6,315475.0,34.2377,34.2452,34.0806,34.133,315475.0
2018-11-15 09:30:00,44.72,45.05,44.52,44.62,176531.0,33.4742,33.7213,33.3245,33.3994,176531.0
2018-11-15 09:40:00,44.63,44.81,44.36,44.61,199905.0,33.4069,33.5416,33.2048,33.3919,199905.0
2018-11-15 09:50:00,44.61,44.92,44.51,44.69,87119.0,33.3919,33.6239,33.3171,33.4518,87119.0
2018-11-15 10:00:00,44.71,45.12,44.7,45.03,120793.0,33.4668,33.7737,33.4593,33.7063,120793.0
2018-11-15 10:10:00,44.99,45.1,44.94,45.01,54054.0,33.6763,33.7587,33.6389,33.6913,54054.0
2018-11-15 10:20:00,45.0,45.02,44.84,44.98,55723.0,33.6838,33.6988,33.5641,33.6689,55723.0
2018-11-15 10:30:00,44.97,45.05,44.71,44.73,156618.0,33.6614,33.7213,33.4668,33.4817,156618.0
2018-11-15 10:40:00,44.74,44.89,44.64,44.89,125067.0,33.4892,33.6015,33.4144,33.6015,125067.0
2018-11-15 10:50:00,44.88,45.0,44.84,44.84,38031.0,33.594,33.6838,33.5641,33.5641,38031.0
2018-11-15 11:00:00,44.85,45.13,44.79,45.08,76461.0,33.5716,33.7811,33.5266,33.7437,76461.0
2018-11-15 11:10:00,45.08,45.1,44.96,45.08,61418.0,33.7437,33.7587,33.6539,33.7437,61418.0
2018-11-15 11:20:00,45.07,45.3,45.04,45.28,62333.0,33.7362,33.9084,33.7138,33.8934,62333.0
2018-11-15 11:30:00,45.3,45.52,45.23,45.49,36773.0,33.9084,34.0731,33.856,34.0506,36773.0
2018-11-15 11:40:00,45.48,45.58,45.42,45.48,41874.0,34.0431,34.118,33.9982,34.0431,41874.0
2018-11-15 11:50:00,45.46,45.63,45.4,45.62,58447.0,34.0282,34.1554,33.9832,34.1479,58447.0
2018-11-15 12:00:00,45.63,45.69,45.39,45.4,62966.0,34.1554,34.2003,33.9758,33.9832,62966.0
2018-11-15 12:10:00,45.4,45.41,45.23,45.3,69417.0,33.9832,33.9907,33.856,33.9084,69417.0
2018-11-15 12:20:00,45.3,45.41,45.25,45.37,39379.0,33.9084,33.9907,33.871,33.9608,39379.0
2018-11-15 12:30:00,45.37,45.43,45.18,45.43,65556.0,33.9608,34.0057,33.8186,34.0057,65556.0
2018-11-15 12:40:00,45.42,45.43,45.28,45.34,42444.0,33.9982,34.0057,33.8934,33.9383,42444.0
2018-11-15 12:50:00,45.33,45.36,45.18,45.22,41101.0,33.9308,33.9533,33.8186,33.8485,41101.0
2018-11-15 13:00:00,45.23,45.23,45.02,45.08,59321.0,33.856,33.856,33.6988,33.7437,59321.0
2018-11-15 13:10:00,45.09,45.42,45.09,45.37,80662.0,33.7512,33.9982,33.7512,33.9608,80662.0
2018-11-15 13:20:00,45.39,45.69,45.38,45.64,67280.0,33.9758,34.2003,33.9683,34.1629,67280.0
2018-11-15 13:30:00,45.66,45.78,45.64,45.65,39965.0,34.1779,34.2677,34.1629,34.1704,39965.0
2018-11-15 13:40:00,45.67,45.83,45.65,45.65,33030.0,34.1853,34.3051,34.1704,34.1704,33030.0
2018-11-15 13:50:00,45.68,45.92,45.68,45.86,49212.0,34.1928,34.3725,34.1928,34.3276,49212.0
2018-11-15 14:00:00,45.89,45.95,45.78,45.85,51976.0,34.35,34.3949,34.2677,34.3201,51976.0
2018-11-15 14:10:00,45.85,45.85,45.74,45.75,30252.0,34.3201,34.3201,34.2377,34.2452,30252.0
2018-11-15 14:20:00,45.75,45.97,45.73,45.94,32385.0,34.2452,34.4099,34.2303,34.3875,32385.0
2018-11-15 14:30:00,45.95,46.03,45.84,45.85,36407.0,34.3949,34.4548,34.3126,34.3201,36407.0
2018-11-15 14:40:00,45.85,45.95,45.84,45.9,28209.0,34.3201,34.3949,34.3126,34.3575,28209.0
2018-11-15 14:50:00,45.9,45.95,45.8,45.91,42820.0,34.3575,34.3949,34.2827,34.365,42820.0
2018-11-15 15:00:00,45.9,45.91,45.58,45.74,121460.0,34.3575,34.365,34.118,34.2377,121460.0
2018-11-15 15:10:00,45.75,45.97,45.73,45.78,68753.0,34.2452,34.4099,34.2303,34.2677,68753.0
2018-11-15 15:20:00,45.8,45.82,45.67,45.7,58800.0,34.2827,34.2976,34.1853,34.2078,58800.0
2018-11-15 15:30:00,45.7,45.88,45.69,45.79,77769.0,34.2078,34.3425,34.2003,34.2752,77769.0
2018-11-15 15:40:00,45.78,45.86,45.69,45.71,113515.0,34.2677,34.3276,34.2003,34.2153,113515.0
2018-11-15 15:50:00,45.7,45.82,45.67,45.81,295393.0,34.2078,34.2976,34.1853,34.2901,295393.0
2018-11-16 09:30:00,45.69,46.01,45.67,45.99,191651.0,34.2003,34.4398,34.1853,34.4249,191651.0
2018-11-16 09:40:00,45.96,46.33,45.95,46.29,84613.0,34.4024,34.6794,34.3949,34.6494,84613.0
2018-11-16 09:50:00,46.29,46.29,45.94,45.98,66060.0,34.6494,34.6494,34.3875,34.4174,66060.0
2018-11-16 10:00:00,45.96,45.96,45.47,45.5,82042.0,34.4024,34.4024,34.0356,34.0581,82042.0
2018-11-16 10:10:00,45.49,45.67,45.4,45.53,84758.0,34.0506,34.1853,33.9832,34.0806,84758.0
2018-11-16 10:20:00,45.53,45.64,45.48,45.51,39134.0,34.0806,34.1629,34.0431,34.0656,39134.0
2018-11-16 10:30:00,45.52,45.87,45.47,45.87,52309.0,34.0731,34.3351,34.0356,34.3351,52309.0
2018-11-16 10:40:00,45.86,46.06,45.84,46.05,61317.0,34.3276,34.4773,34.3126,34.4698,61317.0
2018-11-16 10:50:00,46.04,46.11,45.97,45.98,57087.0,34.4623,34.5147,34.4099,34.4174,57087.0
2018-11-16 11:00:00,46.01,46.03,45.9,45.91,37143.0,34.4398,34.4548,34.3575,34.365,37143.0
2018-11-16 11:10:00,45.91,45.96,45.84,45.93,38751.0,34.365,34.4024,34.3126,34.38,38751.0
2018-11-16 11:20:00,45.93,45.93,45.8,45.87,44490.0,34.38,34.38,34.2827,34.3351,44490.0
2018-11-16 11:30:00,45.88,45.91,45.84,45.87,45838.0,34.3425,34.365,34.3126,34.3351,45838.0
2018-11-16 11:40:00,45.87,45.87,45.69,45.73,36074.0,34.3351,34.3351,34.2003,34.2303,36074.0
2018-11-16 11:50:00,45.73,45.94,45.71,45.84,32886.0,34.2303,34.3875,34.2153,34.3126,32886.0
2018-11-16 12:00:00,45.84,45.96,45.77,45.95,39905.0,34.3126,34.4024,34.2602,34.3949,39905.0
2018-11-16 12:10:00,45.95,46.01,45.91,45.98,21172.0,34.3949,34.4398,34.365,34.4174,21172.0
2018-11-16 12:20:00,45.98,46.01,45.87,45.88,32567.0,34.4174,34.4398,34.3351,34.3425,32567.0
2018-11-16 12:30:00,45.88,46.3,45.87,46.25,61875.0,34.3425,34.6569,34.3351,34.6195,61875.0
2018-11-16 12:40:00,46.26,46.44,46.18,46.37,47526.0,34.627,34.7617,34.5671,34.7093,47526.0
2018-11-16 12:50:00,46.37,46.37,46.16,46.28,44126.0,34.7093,34.7093,34.5521,34.642,44126.0
2018-11-16 13:00:00,46.28,46.32,46.07,46.1,40419.0,34.642,34.6719,34.4848,34.5072,40419.0
2018-11-16 13:10:00,46.1,46.23,46.08,46.12,71826.0,34.5072,34.6045,34.4922,34.5222,71826.0
2018-11-16 13:20:00,46.12,46.12,45.94,45.99,41708.0,34.5222,34.5222,34.3875,34.4249,41708.0
2018-11-16 13:30:00,46.01,46.02,45.87,45.94,40719.0,34.4398,34.4473,34.3351,34.3875,40719.0
2018-11-16 13:40:00,45.93,45.95,45.8,45.93,48547.0,34.38,34.3949,34.2827,34.38,48547.0
2018-11-16 13:50:00,45.93,45.99,45.88,45.96,30536.0,34.38,34.4249,34.3425,34.4024,30536.0
2018-11-16 14:00:00,45.96,46.08,45.94,46.05,29458.0,34.4024,34.4922,34.3875,34.4698,29458.0
2018-11-16 14:10:00,46.05,46.09,45.94,46.08,42345.0,34.4698,34.4997,34.3875,34.4922,42345.0
2018-11-16 14:20:00,46.09,46.25,46.04,46.24,33898.0,34.4997,34.6195,34.4623,34.612,33898.0
2018-11-16 14:30:00,46.25,46.33,46.24,46.3,40207.0,34.6195,34.6794,34.612,34.6569,40207.0
2018-11-16 14:40:00,46.3,46.31,46.14,46.17,39447.0,34.6569,34.6644,34.5372,34.5596,39447.0
2018-11-16 14:50:00,46.18,46.26,46.15,46.25,35869.0,34.5671,34.627,34.5446,34.6195,35869.0
2018-11-16 15:00:00,46.26,46.37,46.25,46.28,75210.0,34.627,34.7093,34.6195,34.642,75210.0
2018-11-16 15:10:00,46.28,46.4,46.28,46.4,55336.0,34.642,34.7318,34.642,34.7318,55336.0
2018-11-16 15:20:00,46.4,46.41,46.28,46.29,72880.0,34.7318,34.7393,34.642,34.6494,72880.0
2018-11-16 15:30:00,46.29,46.37,46.23,46.37,62054.0,34.6494,34.7093,34.6045,34.7093,62054.0
2018-11-16 15:40:00,46.37,46.39,46.27,46.28,98728.0,34.7093,34.7243,34.6345,34.642,98728.0
2018-11-16 15:50:00,46.28,46.31,46.13,46.18,252275.0,34.642,34.6644,34.5297,34.5671,252275.0
2018-11-19 09:30:00,46.24,46.28,45.86,46.23,62256.0,34.612,34.642,34.3276,34.6045,62256.0
2018-11-19 09:40:00,46.28,46.56,46.28,46.54,32855.0,34.642,34.8515,34.642,34.8366,32855.0
2018-11-19 09:50:00,46.51,46.9,46.47,46.88,65324.0,34.8141,35.106,34.7842,35.0911,65324.0
2018-11-19 10:00:00,46.9,46.9,46.53,46.54,80170.0,35.106,35.106,34.8291,34.8366,80170.0
2018-11-19 10:10:00,46.54,46.75,46.54,46.67,64322.0,34.8366,34.9938,34.8366,34.9339,64322.0
2018-11-19 10:20:00,46.68,46.74,46.52,46.64,77160.0,34.9414,34.9863,34.8216,34.9114,77160.0
2018-11-19 10:30:00,46.66,46.81,46.55,46.77,75957.0,34.9264,35.0387,34.8441,35.0087,75957.0
2018-11-19 10:40:00,46.79,46.8,46.61,46.67,41305.0,35.0237,35.0312,34.889,34.9339,41305.0
2018-11-19 10:50:00,46.64,46.8,46.64,46.8,41238.0,34.9114,35.0312,34.9114,35.0312,41238.0
2018-11-19 11:00:00,46.81,46.85,46.79,46.82,96184.0,35.0387,35.0686,35.0237,35.0462,96184.0
2018-11-19 11:10:00,46.83,46.89,46.65,46.71,67740.0,35.0536,35.0986,34.9189,34.9638,67740.0
2018-11-19 11:20:00,46.7,46.76,46.61,46.64,47737.0,34.9563,35.0012,34.889,34.9114,47737.0
2018-11-19 11:30:00,46.63,46.63,46.53,46.53,52684.0,34.9039,34.9039,34.8291,34.8291,52684.0
2018-11-19 11:40:00,46.52,46.59,46.43,46.5,61840.0,34.8216,34.874,34.7542,34.8066,61840.0
2018-11-19 11:50:00,46.51,46.52,46.34,46.44,39299.0,34.8141,34.8216,34.6869,34.7617,39299.0
2018-11-19 12:00:00,46.45,46.48,46.29,46.33,37005.0,34.7692,34.7917,34.6494,34.6794,37005.0
2018-11-19 12:10:00,46.35,46.41,46.26,46.34,42941.0,34.6943,34.7393,34.627,34.6869,42941.0
2018-11-19 12:20:00,46.34,46.44,46.32,46.43,46135.0,34.6869,34.7617,34.6719,34.7542,46135.0
2018-11-19 12:30:00,46.42,46.48,46.26,46.47,42067.0,34.7467,34.7917,34.627,34.7842,42067.0
2018-11-19 12:40:00,46.49,46.59,46.47,46.49,25109.0,34.7991,34.874,34.7842,34.7991,25109.0
2018-11-19 12:50:00,46.51,46.61,46.43,46.58,34405.0,34.8141,34.889,34.7542,34.8665,34405.0
2018-11-19 13:00:00,46.58,46.79,46.48,46.51,104024.0,34.8665,35.0237,34.7917,34.8141,104024.0
2018-11-19 13:10:00,46.52,46.57,46.43,46.55,44883.0,34.8216,34.859,34.7542,34.8441,44883.0
2018-11-19 13:20:00,46.59,46.59,46.5,46.51,49300.0,34.874,34.874,34.8066,34.8141,49300.0
2018-11-19 13:30:00,46.51,46.55,46.36,46.39,70639.0,34.8141,34.8441,34.7018,34.7243,70639.0
2018-11-19 13:40:00,46.38,46.38,46.17,46.2,56935.0,34.7168,34.7168,34.5596,34.5821,56935.0
2018-11-19 13:50:00,46.19,46.25,46.13,46.16,41302.0,34.5746,34.6195,34.5297,34.5521,41302.0
2018-11-19 14:00:00,46.14,46.14,46.01,46.08,39558.0,34.5372,34.5372,34.4398,34.4922,39558.0
2018-11-19 14:10:00,46.07,46.19,46.0,46.17,46038.0,34.4848,34.5746,34.4324,34.5596,46038.0
2018-11-19 14:20:00,46.18,46.26,46.11,46.19,45346.0,34.5671,34.627,34.5147,34.5746,45346.0
2018-11-19 14:30:00,46.19,46.19,46.01,46.13,35658.0,34.5746,34.5746,34.4398,34.5297,35658.0
2018-11-19 14:40:00,46.14,46.23,46.08,46.18,44507.0,34.5372,34.6045,34.4922,34.5671,44507.0
2018-11-19 14:50:00,46.19,46.23,46.11,46.18,59837.0,34.5746,34.6045,34.5147,34.5671,59837.0
2018-11-19 15:00:00,46.19,46.29,46.09,46.23,42373.0,34.5746,34.6494,34.4997,34.6045,42373.0
2018-11-19 15:10:00,46.23,46.4,46.23,46.32,52646.0,34.6045,34.7318,34.6045,34.6719,52646.0
2018-11-19 15:20:00,46.33,46.4,46.24,46.29,49154.0,34.6794,34.7318,34.612,34.6494,49154.0
2018-11-19 15:30:00,46.3,46.33,46.22,46.25,84108.0,34.6569,34.6794,34.597,34.6195,84108.0
2018-11-19 15:40:00,46.25,46.25,46.06,46.11,122657.0,34.6195,34.6195,34.4773,34.5147,122657.0
2018-11-19 15:50:00,46.1,46.25,46.09,46.23,286241.0,34.5072,34.6195,34.4997,34.6045,286241.0
2018-11-20 09:30:00,45.81,45.9,45.3,45.37,94361.0,34.2901,34.3575,33.9084,33.9608,94361.0
2018-11-20 09:40:00,45.44,45.51,44.68,44.76,121608.0,34.0132,34.0656,33.4443,33.5042,121608.0
2018-11-20 09:50:00,44.72,45.24,44.57,45.23,73687.0,33.4742,33.8635,33.362,33.856,73687.0
2018-11-20 10:00:00,45.22,45.46,45.16,45.42,65619.0,33.8485,34.0282,33.8036,33.9982,65619.0
2018-11-20 10:10:00,45.37,45.65,45.29,45.64,56729.0,33.9608,34.1704,33.9009,34.1629,56729.0
2018-11-20 10:20:00,45.68,46.09,45.67,46.02,112128.0,34.1928,34.4997,34.1853,34.4473,112128.0
2018-11-20 10:30:00,46.0,46.19,45.99,46.18,109211.0,34.4324,34.5746,34.4249,34.5671,109211.0
2018-11-20 10:40:00,46.18,46.2,46.04,46.12,69971.0,34.5671,34.5821,34.4623,34.5222,69971.0
2018-11-20 10:50:00,46.12,46.53,46.08,46.52,128539.0,34.5222,34.8291,34.4922,34.8216,128539.0
2018-11-20 11:00:00,46.53,46.64,46.48,46.57,91535.0,34.8291,34.9114,34.7917,34.859,91535.0
2018-11-20 11:10:00,46.58,46.66,46.29,46.38,70293.0,34.8665,34.9264,34.6494,34.7168,70293.0
2018-11-20 11:20:00,46.38,46.43,46.18,46.18,74015.0,34.7168,34.7542,34.5671,34.5671,74015.0
2018-11-20 11:30:00,46.18,46.36,46.11,46.33,46959.0,34.5671,34.7018,34.5147,34.6794,46959.0
2018-11-20 11:40:00,46.33,46.55,46.3,46.52,54145.0,34.6794,34.8441,34.6569,34.8216,54145.0
2018-11-20 11:50:00,46.53,46.57,46.42,46.52,61374.0,34.8291,34.859,34.7467,34.8216,61374.0
2018-11-20 12:00:00,46.52,46.63,46.42,46.44,30198.0,34.8216,34.9039,34.7467,34.7617,30198.0
2018-11-20 12:10:00,46.42,46.47,46.33,46.33,40747.0,34.7467,34.7842,34.6794,34.6794,40747.0
2018-11-20 12:20:00,46.33,46.41,46.28,46.34,52240.0,34.6794,34.7393,34.642,34.6869,52240.0
2018-11-20 12:30:00,46.35,46.41,46.32,46.35,29422.0,34.6943,34.7393,34.6719,34.6943,29422.0
2018-11-20 12:40:00,46.35,46.36,46.17,46.2,37933.0,34.6943,34.7018,34.5596,34.5821,37933.0
2018-11-20 12:50:00,46.19,46.19,46.04,46.06,40873.0,34.5746,34.5746,34.4623,34.4773,40873.0
2018-11-20 13:00:00,46.06,46.09,45.99,46.04,46804.0,34.4773,34.4997,34.4249,34.4623,46804.0
2018-11-20 13:10:00,46.04,46.07,45.97,45.97,27925.0,34.4623,34.4848,34.4099,34.4099,27925.0
2018-11-20 13:20:00,45.97,45.97,45.85,45.95,25622.0,34.4099,34.4099,34.3201,34.3949,25622.0
2018-11-20 13:30:00,45.95,46.05,45.92,45.95,31526.0,34.3949,34.4698,34.3725,34.3949,31526.0
2018-11-20 13:40:00,45.94,46.07,45.94,45.96,42008.0,34.3875,34.4848,34.3875,34.4024,42008.0
2018-11-20 13:50:00,45.98,46.01,45.82,45.83,32726.0,34.4174,34.4398,34.2976,34.3051,32726.0
2018-11-20 14:00:00,45.83,45.83,45.66,45.68,45464.0,34.3051,34.3051,34.1779,34.1928,45464.0
2018-11-20 14:10:00,45.68,45.93,45.67,45.91,41909.0,34.1928,34.38,34.1853,34.365,41909.0
2018-11-20 14:20:00,45.9,45.93,45.78,45.79,32455.0,34.3575,34.38,34.2677,34.2752,32455.0
2018-11-20 14:30:00,45.8,46.03,45.8,45.93,44706.0,34.2827,34.4548,34.2827,34.38,44706.0
2018-11-20 14:40:00,45.94,45.97,45.83,45.88,38668.0,34.3875,34.4099,34.3051,34.3425,38668.0
2018-11-20 14:50:00,45.88,46.01,45.86,45.87,57796.0,34.3425,34.4398,34.3276,34.3351,57796.0
2018-11-20 15:00:00,45.87,45.94,45.66,45.79,49290.0,34.3351,34.3875,34.1779,34.2752,49290.0
2018-11-20 15:10:00,45.78,45.9,45.76,45.89,52459.0,34.2677,34.3575,34.2527,34.35,52459.0
2018-11-20 15:20:00,45.89,46.01,45.83,45.95,62065.0,34.35,34.4398,34.3051,34.3949,62065.0
2018-11-20 15:30:00,45.95,46.02,45.91,46.01,73592.0,34.3949,34.4473,34.365,34.4398,73592.0
2018-11-20 15:40:00,46.01,46.01,45.75,45.84,162473.0,34.4398,34.4398,34.2452,34.3126,162473.0
2018-11-20 15:50:00,45.84,45.89,45.69,45.73,264680.0,34.3126,34.35,34.2003,34.2303,264680.0
2018-11-21 09:30:00,45.89,45.93,45.44,45.63,88864.0,34.35,34.38,34.0132,34.1554,88864.0
2018-11-21 09:40:00,45.65,46.03,45.64,46.03,54436.0,34.1704,34.4548,34.1629,34.4548,54436.0
2018-11-21 09:50:00,46.03,46.03,45.78,45.91,60854.0,34.4548,34.4548,34.2677,34.365,60854.0
2018-11-21 10:00:00,45.89,46.03,45.8,45.91,67714.0,34.35,34.4548,34.2827,34.365,67714.0
2018-11-21 10:10:00,45.92,46.0,45.81,45.91,53017.0,34.3725,34.4324,34.2901,34.365,53017.0
2018-11-21 10:20:00,45.91,45.91,45.67,45.68,121472.0,34.365,34.365,34.1853,34.1928,121472.0
2018-11-21 10:30:00,45.68,45.78,45.57,45.76,92230.0,34.1928,34.2677,34.1105,34.2527,92230.0
2018-11-21 10:40:00,45.76,45.77,45.5,45.51,86194.0,34.2527,34.2602,34.0581,34.0656,86194.0
2018-11-21 10:50:00,45.51,45.52,45.3,45.36,139116.0,34.0656,34.0731,33.9084,33.9533,139116.0
2018-11-21 11:00:00,45.34,45.52,45.31,45.51,85409.0,33.9383,34.0731,33.9159,34.0656,85409.0
2018-11-21 11:10:00,45.52,45.61,45.39,45.6,78257.0,34.0731,34.1404,33.9758,34.133,78257.0
2018-11-21 11:20:00,45.59,45.84,45.55,45.77,70883.0,34.1255,34.3126,34.0955,34.2602,70883.0
2018-11-21 11:30:00,45.77,45.8,45.66,45.67,60415.0,34.2602,34.2827,34.1779,34.1853,60415.0
2018-11-21 11:40:00,45.66,45.72,45.6,45.7,50111.0,34.1779,34.2228,34.133,34.2078,50111.0
2018-11-21 11:50:00,45.7,45.75,45.64,45.71,53769.0,34.2078,34.2452,34.1629,34.2153,53769.0
2018-11-21 12:00:00,45.7,45.72,45.58,45.61,36636.0,34.2078,34.2228,34.118,34.1404,36636.0
2018-11-21 12:10:00,45.62,45.71,45.62,45.68,36100.0,34.1479,34.2153,34.1479,34.1928,36100.0
2018-11-21 12:20:00,45.68,45.74,45.65,45.7,32220.0,34.1928,34.2377,34.1704,34.2078,32220.0
2018-11-21 12:30:00,45.7,45.72,45.62,45.65,30767.0,34.2078,34.2228,34.1479,34.1704,30767.0
2018-11-21 12:40:00,45.65,45.76,45.64,45.7,75189.0,34.1704,34.2527,34.1629,34.2078,75189.0
2018-11-21 12:50:00,45.71,45.74,45.66,45.7,41898.0,34.2153,34.2377,34.1779,34.2078,41898.0
2018-11-21 13:00:00,45.7,45.74,45.63,45.64,33892.0,34.2078,34.2377,34.1554,34.1629,33892.0
2018-11-21 13:10:00,45.65,45.66,45.59,45.61,32469.0,34.1704,34.1779,34.1255,34.1404,32469.0
2018-11-21 13:20:00,45.6,45.6,45.5,45.58,39840.0,34.133,34.133,34.0581,34.118,39840.0
2018-11-21 13:30:00,45.59,45.69,45.59,45.68,32699.0,34.1255,34.2003,34.1255,34.1928,32699.0
2018-11-21 13:40:00,45.68,45.71,45.63,45.67,58108.0,34.1928,34.2153,34.1554,34.1853,58108.0
2018-11-21 13:50:00,45.66,45.67,45.54,45.55,49066.0,34.1779,34.1853,34.088,34.0955,49066.0
2018-11-21 14:00:00,45.53,45.54,45.41,45.42,57853.0,34.0806,34.088,33.9907,33.9982,57853.0
2018-11-21 14:10:00,45.41,45.43,45.32,45.42,68587.0,33.9907,34.0057,33.9234,33.9982,68587.0
2018-11-21 14:20:00,45.42,45.49,45.42,45.47,51278.0,33.9982,34.0506,33.9982,34.0356,51278.0
2018-11-21 14:30:00,45.47,45.55,45.45,45.46,83263.0,34.0356,34.0955,34.0207,34.0282,83263.0
2018-11-21 14:40:00,45.46,45.65,45.44,45.64,49806.0,34.0282,34.1704,34.0132,34.1629,49806.0
2018-11-21 14:50:00,45.64,45.7,45.62,45.7,65878.0,34.1629,34.2078,34.1479,34.2078,65878.0
2018-11-21 15:00:00,45.7,45.77,45.69,45.77,58752.0,34.2078,34.2602,34.2003,34.2602,58752.0
2018-11-21 15:10:00,45.77,45.8,45.69,45.75,51613.0,34.2602,34.2827,34.2003,34.2452,51613.0
2018-11-21 15:20:00,45.73,45.84,45.71,45.78,59740.0,34.2303,34.3126,34.2153,34.2677,59740.0
2018-11-21 15:30:00,45.78,45.78,45.64,45.66,86164.0,34.2677,34.2677,34.1629,34.1779,86164.0
2018-11-21 15:40:00,45.65,45.68,45.59,45.64,97857.0,34.1704,34.1928,34.1255,34.1629,97857.0
2018-11-21 15:50:00,45.64,45.71,45.62,45.64,186356.0,34.1629,34.2153,34.1479,34.1629,186356.0
2018-11-23 09:30:00,45.2,45.24,44.63,44.68,154256.0,33.8335,33.8635,33.4069,33.4443,154256.0
2018-11-23 09:40:00,44.73,44.75,44.54,44.57,49545.0,33.4817,33.4967,33.3395,33.362,49545.0
2018-11-23 09:50:00,44.58,44.77,44.46,44.69,80595.0,33.3694,33.5117,33.2796,33.4518,80595.0
2018-11-23 10:00:00,44.68,44.98,44.68,44.78,42665.0,33.4443,33.6689,33.4443,33.5192,42665.0
2018-11-23 10:10:00,44.81,44.93,44.68,44.9,78302.0,33.5416,33.6314,33.4443,33.609,78302.0
2018-11-23 10:20:00,44.93,44.93,44.75,44.77,29391.0,33.6314,33.6314,33.4967,33.5117,29391.0
2018-11-23 10:30:00,44.75,45.01,44.75,44.93,42357.0,33.4967,33.6913,33.4967,33.6314,42357.0
2018-11-23 10:40:00,44.91,45.11,44.87,45.11,25147.0,33.6165,33.7662,33.5865,33.7662,25147.0
2018-11-23 10:50:00,45.08,45.19,44.98,45.0,38325.0,33.7437,33.8261,33.6689,33.6838,38325.0
2018-11-23 11:00:00,45.01,45.11,44.99,45.04,43640.0,33.6913,33.7662,33.6763,33.7138,43640.0
2018-11-23 11:10:00,45.07,45.19,44.96,45.14,36675.0,33.7362,33.8261,33.6539,33.7886,36675.0
2018-11-23 11:20:00,45.16,45.16,44.99,45.11,41776.0,33.8036,33.8036,33.6763,33.7662,41776.0
2018-11-23 11:30:00,45.1,45.1,44.96,45.04,34738.0,33.7587,33.7587,33.6539,33.7138,34738.0
2018-11-23 11:40:00,45.05,45.13,45.0,45.11,36916.0,33.7213,33.7811,33.6838,33.7662,36916.0
2018-11-23 11:50:00,45.1,45.16,44.97,45.02,40609.0,33.7587,33.8036,33.6614,33.6988,40609.0
2018-11-23 12:00:00,45.03,45.1,45.0,45.06,36808.0,33.7063,33.7587,33.6838,33.7287,36808.0
2018-11-23 12:10:00,45.06,45.25,45.02,45.17,36547.0,33.7287,33.871,33.6988,33.8111,36547.0
2018-11-23 12:20:00,45.18,45.21,45.12,45.13,43701.0,33.8186,33.841,33.7737,33.7811,43701.0
2018-11-23 12:30:00,45.14,45.19,45.11,45.16,54945.0,33.7886,33.8261,33.7662,33.8036,54945.0
2018-11-23 12:40:00,45.15,45.17,45.11,45.15,48434.0,33.7961,33.8111,33.7662,33.7961,48434.0
2018-11-23 12:50:00,45.15,45.15,44.9,44.92,106998.0,33.7961,33.7961,33.609,33.6239,106998.0
2018-11-26 09:30:00,45.4,45.75,45.27,45.65,112587.0,33.9832,34.2452,33.8859,34.1704,112587.0
2018-11-26 09:40:00,45.68,45.79,45.59,45.59,59386.0,34.1928,34.2752,34.1255,34.1255,59386.0
2018-11-26 09:50:00,45.58,45.77,45.54,45.77,55430.0,34.118,34.2602,34.088,34.2602,55430.0
2018-11-26 10:00:00,45.76,45.89,45.7,45.84,35670.0,34.2527,34.35,34.2078,34.3126,35670.0
2018-11-26 10:10:00,45.85,45.96,45.83,45.96,67745.0,34.3201,34.4024,34.3051,34.4024,67745.0
2018-11-26 10:20:00,45.95,45.97,45.88,45.95,38980.0,34.3949,34.4099,34.3425,34.3949,38980.0
2018-11-26 10:30:00,45.95,45.98,45.78,45.86,54676.0,34.3949,34.4174,34.2677,34.3276,54676.0
2018-11-26 10:40:00,45.86,45.94,45.8,45.91,43082.0,34.3276,34.3875,34.2827,34.365,43082.0
2018-11-26 10:50:00,45.91,46.03,45.88,45.98,46164.0,34.365,34.4548,34.3425,34.4174,46164.0
2018-11-26 11:00:00,45.99,46.01,45.94,45.97,48936.0,34.4249,34.4398,34.3875,34.4099,48936.0
2018-11-26 11:10:00,45.97,45.98,45.8,45.82,37907.0,34.4099,34.4174,34.2827,34.2976,37907.0
2018-11-26 11:20:00,45.82,45.92,45.81,45.9,27995.0,34.2976,34.3725,34.2901,34.3575,27995.0
2018-11-26 11:30:00,45.89,45.95,45.77,45.83,37929.0,34.35,34.3949,34.2602,34.3051,37929.0
2018-11-26 11:40:00,45.83,45.84,45.66,45.76,21734.0,34.3051,34.3126,34.1779,34.2527,21734.0
2018-11-26 11:50:00,45.77,45.84,45.74,45.8,45028.0,34.2602,34.3126,34.2377,34.2827,45028.0
2018-11-26 12:00:00,45.8,45.83,45.72,45.77,52362.0,34.2827,34.3051,34.2228,34.2602,52362.0
2018-11-26 12:10:00,45.77,45.8,45.45,45.49,74069.0,34.2602,34.2827,34.0207,34.0506,74069.0
2018-11-26 12:20:00,45.49,45.5,45.39,45.43,43144.0,34.0506,34.0581,33.9758,34.0057,43144.0
2018-11-26 12:30:00,45.42,45.49,45.36,45.42,37402.0,33.9982,34.0506,33.9533,33.9982,37402.0
2018-11-26 12:40:00,45.42,45.44,45.32,45.38,62548.0,33.9982,34.0132,33.9234,33.9683,62548.0
2018-11-26 12:50:00,45.37,45.37,45.28,45.36,43974.0,33.9608,33.9608,33.8934,33.9533,43974.0
2018-11-26 13:00:00,45.37,45.42,45.32,45.36,37843.0,33.9608,33.9982,33.9234,33.9533,37843.0
2018-11-26 13:10:00,45.37,45.43,45.35,45.35,62622.0,33.9608,34.0057,33.9458,33.9458,62622.0
2018-11-26 13:20:00,45.35,45.43,45.33,45.41,26642.0,33.9458,34.0057,33.9308,33.9907,26642.0
2018-11-26 13:30:00,45.42,45.42,45.34,45.37,49576.0,33.9982,33.9982,33.9383,33.9608,49576.0
2018-11-26 13:40:00,45.37,45.41,45.36,45.39,34467.0,33.9608,33.9907,33.9533,33.9758,34467.0
2018-11-26 13:50:00,45.39,45.46,45.34,45.44,23303.0,33.9758,34.0282,33.9383,34.0132,23303.0
2018-11-26 14:00:00,45.45,45.51,45.42,45.51,26591.0,34.0207,34.0656,33.9982,34.0656,26591.0
2018-11-26 14:10:00,45.52,45.63,45.51,45.63,29397.0,34.0731,34.1554,34.0656,34.1554,29397.0
2018-11-26 14:20:00,45.62,45.69,45.6,45.61,31791.0,34.1479,34.2003,34.133,34.1404,31791.0
2018-11-26 14:30:00,45.63,45.66,45.55,45.56,44797.0,34.1554,34.1779,34.0955,34.103,44797.0
2018-11-26 14:40:00,45.55,45.59,45.51,45.56,40794.0,34.0955,34.1255,34.0656,34.103,40794.0
2018-11-26 14:50:00,45.55,45.57,45.51,45.57,32187.0,34.0955,34.1105,34.0656,34.1105,32187.0
2018-11-26 15:00:00,45.58,45.61,45.53,45.54,35958.0,34.118,34.1404,34.0806,34.088,35958.0
2018-11-26 15:10:00,45.54,45.6,45.48,45.58,35414.0,34.088,34.133,34.0431,34.118,35414.0
2018-11-26 15:20:00,45.59,45.62,45.56,45.61,38320.0,34.1255,34.1479,34.103,34.1404,38320.0
2018-11-26 15:30:00,45.61,45.75,45.6,45.72,91404.0,34.1404,34.2452,34.133,34.2228,91404.0
2018-11-26 15:40:00,45.72,45.81,45.7,45.72,100741.0,34.2228,34.2901,34.2078,34.2228,100741.0
2018-11-26 15:50:00,45.73,45.78,45.7,45.73,190281.0,34.2303,34.2677,34.2078,34.2303,190281.0
2018-11-27 09:30:00,45.41,45.78,45.33,45.78,68106.0,33.9907,34.2677,33.9308,34.2677,68106.0
2018-11-27 09:40:00,45.78,45.88,45.33,45.33,75983.0,34.2677,34.3425,33.9308,33.9308,75983.0
2018-11-27 09:50:00,45.35,45.37,45.02,45.26,110638.0,33.9458,33.9608,33.6988,33.8785,110638.0
2018-11-27 10:00:00,45.26,45.36,45.14,45.21,85390.0,33.8785,33.9533,33.7886,33.841,85390.0
2018-11-27 10:10:00,45.21,45.34,45.16,45.2,83442.0,33.841,33.9383,33.8036,33.8335,83442.0
2018-11-27 10:20:00,45.19,45.27,45.09,45.2,77698.0,33.8261,33.8859,33.7512,33.8335,77698.0
2018-11-27 10:30:00,45.2,45.3,45.04,45.05,239202.0,33.8335,33.9084,33.7138,33.7213,239202.0
2018-11-27 10:40:00,45.06,45.17,45.05,45.1,51869.0,33.7287,33.8111,33.7213,33.7587,51869.0
2018-11-27 10:50:00,45.11,45.21,45.1,45.12,113096.0,33.7662,33.841,33.7587,33.7737,113096.0
2018-11-27 11:00:00,45.12,45.29,45.09,45.24,191271.0,33.7737,33.9009,33.7512,33.8635,191271.0
2018-11-27 11:10:00,45.25,45.39,45.16,45.27,87353.0,33.871,33.9758,33.8036,33.8859,87353.0
2018-11-27 11:20:00,45.28,45.54,45.22,45.53,52957.0,33.8934,34.088,33.8485,34.0806,52957.0
2018-11-27 11:30:00,45.53,45.55,45.37,45.51,80737.0,34.0806,34.0955,33.9608,34.0656,80737.0
2018-11-27 11:40:00,45.51,45.53,45.36,45.48,75035.0,34.0656,34.0806,33.9533,34.0431,75035.0
2018-11-27 11:50:00,45.47,45.69,45.46,45.6,48628.0,34.0356,34.2003,34.0282,34.133,48628.0
2018-11-27 12:00:00,45.61,45.63,45.53,45.54,48881.0,34.1404,34.1554,34.0806,34.088,48881.0
2018-11-27 12:10:00,45.56,45.58,45.45,45.49,39855.0,34.103,34.118,34.0207,34.0506,39855.0
2018-11-27 12:20:00,45.49,45.52,45.34,45.39,76907.0,34.0506,34.0731,33.9383,33.9758,76907.0
2018-11-27 12:30:00,45.39,45.45,45.28,45.44,41727.0,33.9758,34.0207,33.8934,34.0132,41727.0
2018-11-27 12:40:00,45.45,45.49,45.42,45.43,29378.0,34.0207,34.0506,33.9982,34.0057,29378.0
2018-11-27 12:50:00,45.43,45.43,45.33,45.34,27291.0,34.0057,34.0057,33.9308,33.9383,27291.0
2018-11-27 13:00:00,45.35,45.48,45.33,45.45,48138.0,33.9458,34.0431,33.9308,34.0207,48138.0
2018-11-27 13:10:00,45.46,45.46,45.24,45.26,54783.0,34.0282,34.0282,33.8635,33.8785,54783.0
2018-11-27 13:20:00,45.25,45.33,45.25,45.3,36430.0,33.871,33.9308,33.871,33.9084,36430.0
2018-11-27 13:30:00,45.3,45.34,45.27,45.33,51574.0,33.9084,33.9383,33.8859,33.9308,51574.0
2018-11-27 13:40:00,45.33,45.34,45.2,45.24,35029.0,33.9308,33.9383,33.8335,33.8635,35029.0
2018-11-27 13:50:00,45.23,45.31,45.23,45.3,41252.0,33.856,33.9159,33.856,33.9084,41252.0
2018-11-27 14:00:00,45.3,45.45,45.29,45.32,55315.0,33.9084,34.0207,33.9009,33.9234,55315.0
2018-11-27 14:10:00,45.32,45.43,45.31,45.4,38506.0,33.9234,34.0057,33.9159,33.9832,38506.0
2018-11-27 14:20:00,45.4,45.42,45.36,45.36,34672.0,33.9832,33.9982,33.9533,33.9533,34672.0
2018-11-27 14:30:00,45.37,45.45,45.37,45.42,44055.0,33.9608,34.0207,33.9608,33.9982,44055.0
2018-11-27 14:40:00,45.42,45.49,45.41,45.49,47139.0,33.9982,34.0506,33.9907,34.0506,47139.0
2018-11-27 14:50:00,45.48,45.55,45.45,45.46,60667.0,34.0431,34.0955,34.0207,34.0282,60667.0
2018-11-27 15:00:00,45.46,45.54,45.41,45.54,69942.0,34.0282,34.088,33.9907,34.088,69942.0
2018-11-27 15:10:00,45.54,45.55,45.46,45.49,56228.0,34.088,34.0955,34.0282,34.0506,56228.0
2018-11-27 15:20:00,45.49,45.63,45.48,45.62,72549.0,34.0506,34.1554,34.0431,34.1479,72549.0
2018-11-27 15:30:00,45.61,45.63,45.52,45.63,103658.0,34.1404,34.1554,34.0731,34.1554,103658.0
2018-11-27 15:40:00,45.63,45.66,45.54,45.57,120988.0,34.1554,34.1779,34.088,34.1105,120988.0
2018-11-27 15:50:00,45.57,45.58,45.5,45.56,249240.0,34.1105,34.118,34.0581,34.103,249240.0
2018-11-28 09:30:00,45.73,45.9,45.44,45.5,72059.0,34.2303,34.3575,34.0132,34.0581,72059.0
2018-11-28 09:40:00,45.51,45.57,45.27,45.49,58972.0,34.0656,34.1105,33.8859,34.0506,58972.0
2018-11-28 09:50:00,45.5,45.51,45.17,45.3,75809.0,34.0581,34.0656,33.8111,33.9084,75809.0
2018-11-28 10:00:00,45.3,45.39,45.07,45.09,127494.0,33.9084,33.9758,33.7362,33.7512,127494.0
2018-11-28 10:10:00,45.08,45.09,44.77,44.84,61153.0,33.7437,33.7512,33.5117,33.5641,61153.0
2018-11-28 10:20:00,44.83,44.85,44.27,44.29,136064.0,33.5566,33.5716,33.1374,33.1524,136064.0
2018-11-28 10:30:00,44.3,44.45,44.09,44.1,282528.0,33.1599,33.2721,33.0027,33.0102,282528.0
2018-11-28 10:40:00,44.1,44.26,43.97,44.04,154537.0,33.0102,33.1299,32.9128,32.9652,154537.0
2018-11-28 10:50:00,44.04,44.43,44.01,44.34,200562.0,32.9652,33.2572,32.9428,33.1898,200562.0
2018-11-28 11:00:00,44.33,44.33,44.17,44.3,217231.0,33.1823,33.1823,33.0626,33.1599,217231.0
2018-11-28 11:10:00,44.29,44.33,44.15,44.22,124530.0,33.1524,33.1823,33.0476,33.1,124530.0
2018-11-28 11:20:00,44.22,44.27,44.12,44.24,156015.0,33.1,33.1374,33.0251,33.1149,156015.0
2018-11-28 11:30:00,44.23,44.5,44.18,44.42,155463.0,33.1075,33.3096,33.07,33.2497,155463.0
2018-11-28 11:40:00,44.42,44.45,44.21,44.25,169132.0,33.2497,33.2721,33.0925,33.1224,169132.0
2018-11-28 11:50:00,44.26,44.35,44.13,44.25,156163.0,33.1299,33.1973,33.0326,33.1224,156163.0
2018-11-28 12:00:00,44.25,45.13,44.25,45.08,129881.0,33.1224,33.7811,33.1224,33.7437,129881.0
2018-11-28 12:10:00,45.08,45.12,44.69,44.9,297408.0,33.7437,33.7737,33.4518,33.609,297408.0
2018-11-28 12:20:00,44.91,44.94,44.77,44.92,78909.0,33.6165,33.6389,33.5117,33.6239,78909.0
2018-11-28 12:30:00,44.92,44.96,44.83,44.91,77104.0,33.6239,33.6539,33.5566,33.6165,77104.0
2018-11-28 12:40:00,44.91,44.92,44.7,44.73,77774.0,33.6165,33.6239,33.4593,33.4817,77774.0
2018-11-28 12:50:00,44.73,44.86,44.61,44.64,118005.0,33.4817,33.579,33.3919,33.4144,118005.0
2018-11-28 13:00:00,44.67,44.74,44.59,44.73,141734.0,33.4368,33.4892,33.3769,33.4817,141734.0
2018-11-28 13:10:00,44.73,44.86,44.67,44.68,111179.0,33.4817,33.579,33.4368,33.4443,111179.0
2018-11-28 13:20:00,44.69,44.69,44.56,44.64,89541.0,33.4518,33.4518,33.3545,33.4144,89541.0
2018-11-28 13:30:00,44.64,44.75,44.6,44.71,95470.0,33.4144,33.4967,33.3844,33.4668,95470.0
2018-11-28 13:40:00,44.72,44.84,44.67,44.79,71911.0,33.4742,33.5641,33.4368,33.5266,71911.0
2018-11-28 13:50:00,44.78,44.79,44.66,44.72,67204.0,33.5192,33.5266,33.4293,33.4742,67204.0
2018-11-28 14:00:00,44.72,44.91,44.71,44.87,115019.0,33.4742,33.6165,33.4668,33.5865,115019.0
2018-11-28 14:10:00,44.89,44.92,44.64,44.81,138191.0,33.6015,33.6239,33.4144,33.5416,138191.0
2018-11-28 14:20:00,44.82,44.82,44.62,44.62,65626.0,33.5491,33.5491,33.3994,33.3994,65626.0
2018-11-28 14:30:00,44.63,44.75,44.61,44.72,72574.0,33.4069,33.4967,33.3919,33.4742,72574.0
2018-11-28 14:40:00,44.73,44.82,44.57,44.59,177195.0,33.4817,33.5491,33.362,33.3769,177195.0
2018-11-28 14:50:00,44.6,44.81,44.59,44.7,85209.0,33.3844,33.5416,33.3769,33.4593,85209.0
2018-11-28 15:00:00,44.7,44.7,44.58,44.59,64142.0,33.4593,33.4593,33.3694,33.3769,64142.0
2018-11-28 15:10:00,44.6,44.61,44.53,44.54,63925.0,33.3844,33.3919,33.332,33.3395,63925.0
2018-11-28 15:20:00,44.54,44.82,44.54,44.82,87892.0,33.3395,33.5491,33.3395,33.5491,87892.0
2018-11-28 15:30:00,44.81,44.89,44.73,44.88,155491.0,33.5416,33.6015,33.4817,33.594,155491.0
2018-11-28 15:40:00,44.87,44.9,44.86,44.9,173359.0,33.5865,33.609,33.579,33.609,173359.0
2018-11-28 15:50:00,44.9,44.95,44.85,44.94,341698.0,33.609,33.6464,33.5716,33.6389,341698.0
2018-11-29 09:30:00,44.96,45.27,44.75,44.83,220170.0,33.6539,33.8859,33.4967,33.5566,220170.0
2018-11-29 09:40:00,44.81,45.19,44.76,45.14,226806.0,33.5416,33.8261,33.5042,33.7886,226806.0
2018-11-29 09:50:00,45.13,45.19,44.88,45.19,186039.0,33.7811,33.8261,33.594,33.8261,186039.0
2018-11-29 10:00:00,45.2,45.33,45.11,45.3,83010.0,33.8335,33.9308,33.7662,33.9084,83010.0
2018-11-29 10:10:00,45.31,45.46,45.22,45.38,80165.0,33.9159,34.0282,33.8485,33.9683,80165.0
2018-11-29 10:20:00,45.37,45.43,45.29,45.34,70116.0,33.9608,34.0057,33.9009,33.9383,70116.0
2018-11-29 10:30:00,45.34,45.6,45.34,45.37,69590.0,33.9383,34.133,33.9383,33.9608,69590.0
2018-11-29 10:40:00,45.35,45.37,45.06,45.07,60103.0,33.9458,33.9608,33.7287,33.7362,60103.0
2018-11-29 10:50:00,45.06,45.29,45.05,45.21,51217.0,33.7287,33.9009,33.7213,33.841,51217.0
2018-11-29 11:00:00,45.21,45.39,45.2,45.36,61014.0,33.841,33.9758,33.8335,33.9533,61014.0
2018-11-29 11:10:00,45.36,45.53,45.33,45.4,80451.0,33.9533,34.0806,33.9308,33.9832,80451.0
2018-11-29 11:20:00,45.4,45.6,45.38,45.56,68089.0,33.9832,34.133,33.9683,34.103,68089.0
2018-11-29 11:30:00,45.57,45.68,45.45,45.68,73856.0,34.1105,34.1928,34.0207,34.1928,73856.0
2018-11-29 11:40:00,45.7,45.73,45.63,45.63,53017.0,34.2078,34.2303,34.1554,34.1554,53017.0
2018-11-29 11:50:00,45.62,45.79,45.61,45.77,60623.0,34.1479,34.2752,34.1404,34.2602,60623.0
2018-11-29 12:00:00,45.77,45.93,45.76,45.88,50242.0,34.2602,34.38,34.2527,34.3425,50242.0
2018-11-29 12:10:00,45.88,45.9,45.78,45.78,39726.0,34.3425,34.3575,34.2677,34.2677,39726.0
2018-11-29 12:20:00,45.77,45.77,45.6,45.65,34880.0,34.2602,34.2602,34.133,34.1704,34880.0
2018-11-29 12:30:00,45.64,45.71,45.6,45.64,45903.0,34.1629,34.2153,34.133,34.1629,45903.0
2018-11-29 12:40:00,45.64,45.92,45.62,45.92,90548.0,34.1629,34.3725,34.1479,34.3725,90548.0
2018-11-29 12:50:00,45.93,46.09,45.86,45.86,171998.0,34.38,34.4997,34.3276,34.3276,171998.0
2018-11-29 13:00:00,45.87,45.98,45.81,45.92,83719.0,34.3351,34.4174,34.2901,34.3725,83719.0
2018-11-29 13:10:00,45.92,46.0,45.89,45.97,49212.0,34.3725,34.4324,34.35,34.4099,49212.0
2018-11-29 13:20:00,45.99,46.0,45.89,45.89,41206.0,34.4249,34.4324,34.35,34.35,41206.0
2018-11-29 13:30:00,45.89,45.98,45.88,45.96,47845.0,34.35,34.4174,34.3425,34.4024,47845.0
2018-11-29 13:40:00,45.96,45.98,45.87,45.98,57094.0,34.4024,34.4174,34.3351,34.4174,57094.0
2018-11-29 13:50:00,45.98,46.0,45.91,45.92,39688.0,34.4174,34.4324,34.365,34.3725,39688.0
2018-11-29 14:00:00,45.93,45.98,45.9,45.97,53821.0,34.38,34.4174,34.3575,34.4099,53821.0
2018-11-29 14:10:00,45.97,46.12,45.96,46.08,74500.0,34.4099,34.5222,34.4024,34.4922,74500.0
2018-11-29 14:20:00,46.07,46.09,46.04,46.04,54295.0,34.4848,34.4997,34.4623,34.4623,54295.0
2018-11-29 14:30:00,46.03,46.04,45.96,45.97,68510.0,34.4548,34.4623,34.4024,34.4099,68510.0
2018-11-29 14:40:00,45.97,46.07,45.96,45.99,74880.0,34.4099,34.4848,34.4024,34.4249,74880.0
2018-11-29 14:50:00,45.99,46.01,45.89,45.98,150056.0,34.4249,34.4398,34.35,34.4174,150056.0
2018-11-29 15:00:00,45.98,46.0,45.89,45.96,81810.0,34.4174,34.4324,34.35,34.4024,81810.0
2018-11-29 15:10:00,45.95,46.06,45.88,46.0,89412.0,34.3949,34.4773,34.3425,34.4324,89412.0
2018-11-29 15:20:00,46.01,46.07,46.0,46.07,88466.0,34.4398,34.4848,34.4324,34.4848,88466.0
2018-11-29 15:30:00,46.07,46.07,45.89,45.92,173648.0,34.4848,34.4848,34.35,34.3725,173648.0
2018-11-29 15:40:00,45.91,45.92,45.75,45.75,195319.0,34.365,34.3725,34.2452,34.2452,195319.0
2018-11-29 15:50:00,45.76,45.76,45.64,45.74,386014.0,34.2527,34.2527,34.1629,34.2377,386014.0
2018-11-30 09:30:00,45.6,46.0,45.6,45.96,57085.0,34.133,34.4324,34.133,34.4024,57085.0
2018-11-30 09:40:00,45.98,46.01,45.71,45.94,35809.0,34.4174,34.4398,34.2153,34.3875,35809.0
2018-11-30 09:50:00,45.93,46.08,45.92,45.96,53461.0,34.38,34.4922,34.3725,34.4024,53461.0
2018-11-30 10:00:00,45.96,45.99,45.75,45.96,101345.0,34.4024,34.4249,34.2452,34.4024,101345.0
2018-11-30 10:10:00,45.96,46.08,45.95,46.02,76152.0,34.4024,34.4922,34.3949,34.4473,76152.0
2018-11-30 10:20:00,46.0,46.09,45.95,46.01,61357.0,34.4324,34.4997,34.3949,34.4398,61357.0
2018-11-30 10:30:00,46.01,46.12,45.99,46.04,111516.0,34.4398,34.5222,34.4249,34.4623,111516.0
2018-11-30 10:40:00,46.05,46.12,45.93,46.12,136920.0,34.4698,34.5222,34.38,34.5222,136920.0
2018-11-30 10:50:00,46.13,46.59,46.12,46.21,224965.0,34.5297,34.874,34.5222,34.5896,224965.0
2018-11-30 11:00:00,46.22,46.29,46.17,46.26,82741.0,34.597,34.6494,34.5596,34.627,82741.0
2018-11-30 11:10:00,46.26,46.29,45.99,46.05,115580.0,34.627,34.6494,34.4249,34.4698,115580.0
2018-11-30 11:20:00,46.04,46.19,46.01,46.09,96593.0,34.4623,34.5746,34.4398,34.4997,96593.0
2018-11-30 11:30:00,46.08,46.2,45.99,46.15,54031.0,34.4922,34.5821,34.4249,34.5446,54031.0
2018-11-30 11:40:00,46.14,46.2,46.12,46.17,46317.0,34.5372,34.5821,34.5222,34.5596,46317.0
2018-11-30 11:50:00,46.17,46.27,46.14,46.21,62646.0,34.5596,34.6345,34.5372,34.5896,62646.0
2018-11-30 12:00:00,46.21,46.22,46.05,46.17,32461.0,34.5896,34.597,34.4698,34.5596,32461.0
2018-11-30 12:10:00,46.16,46.23,46.13,46.17,103915.0,34.5521,34.6045,34.5297,34.5596,103915.0
2018-11-30 12:20:00,46.16,46.21,46.13,46.14,22198.0,34.5521,34.5896,34.5297,34.5372,22198.0
2018-11-30 12:30:00,46.14,46.19,46.12,46.13,94784.0,34.5372,34.5746,34.5222,34.5297,94784.0
2018-11-30 12:40:00,46.14,46.22,46.1,46.21,57068.0,34.5372,34.597,34.5072,34.5896,57068.0
2018-11-30 12:50:00,46.2,46.21,46.12,46.16,45049.0,34.5821,34.5896,34.5222,34.5521,45049.0
2018-11-30 13:00:00,46.15,46.16,46.1,46.11,43469.0,34.5446,34.5521,34.5072,34.5147,43469.0
2018-11-30 13:10:00,46.11,46.11,46.03,46.04,29618.0,34.5147,34.5147,34.4548,34.4623,29618.0
2018-11-30 13:20:00,46.04,46.06,45.99,46.02,65846.0,34.4623,34.4773,34.4249,34.4473,65846.0
2018-11-30 13:30:00,46.02,46.17,46.0,46.17,56710.0,34.4473,34.5596,34.4324,34.5596,56710.0
2018-11-30 13:40:00,46.19,46.21,46.11,46.14,43550.0,34.5746,34.5896,34.5147,34.5372,43550.0
2018-11-30 13:50:00,46.13,46.16,46.09,46.13,56567.0,34.5297,34.5521,34.4997,34.5297,56567.0
2018-11-30 14:00:00,46.14,46.14,46.05,46.07,25997.0,34.5372,34.5372,34.4698,34.4848,25997.0
2018-11-30 14:10:00,46.07,46.18,46.06,46.11,29812.0,34.4848,34.5671,34.4773,34.5147,29812.0
2018-11-30 14:20:00,46.11,46.16,46.05,46.12,53716.0,34.5147,34.5521,34.4698,34.5222,53716.0
2018-11-30 14:30:00,46.11,46.18,46.09,46.16,35356.0,34.5147,34.5671,34.4997,34.5521,35356.0
2018-11-30 14:40:00,46.15,46.22,46.07,46.07,37135.0,34.5446,34.597,34.4848,34.4848,37135.0
2018-11-30 14:50:00,46.08,46.13,46.05,46.08,51864.0,34.4922,34.5297,34.4698,34.4922,51864.0
2018-11-30 15:00:00,46.08,46.11,45.98,46.11,189929.0,34.4922,34.5147,34.4174,34.5147,189929.0
2018-11-30 15:10:00,46.12,46.18,46.07,46.18,42715.0,34.5222,34.5671,34.4848,34.5671,42715.0
2018-11-30 15:20:00,46.17,46.27,46.17,46.25,74469.0,34.5596,34.6345,34.5596,34.6195,74469.0
2018-11-30 15:30:00,46.25,46.29,46.18,46.18,92617.0,34.6195,34.6494,34.5671,34.5671,92617.0
2018-11-30 15:40:00,46.19,46.22,46.05,46.08,148963.0,34.5746,34.597,34.4698,34.4922,148963.0
2018-11-30 15:50:00,46.08,46.21,46.0,46.18,347726.0,34.4922,34.5896,34.4324,34.5671,347726.0
2018-12-03 09:30:00,47.05,47.68,47.04,47.2,142200.0,35.2183,35.6899,35.2108,35.3306,142200.0
2018-12-03 09:40:00,47.2,47.56,47.13,47.51,99111.0,35.3306,35.6001,35.2782,35.5626,99111.0
2018-12-03 09:50:00,47.53,47.57,47.35,47.37,100655.0,35.5776,35.6076,35.4429,35.4578,100655.0
2018-12-03 10:00:00,47.38,47.47,47.26,47.32,94526.0,35.4653,35.5327,35.3755,35.4204,94526.0
2018-12-03 10:10:00,47.32,47.32,47.06,47.11,92366.0,35.4204,35.4204,35.2258,35.2632,92366.0
2018-12-03 10:20:00,47.11,47.33,47.07,47.27,107780.0,35.2632,35.4279,35.2333,35.383,107780.0
2018-12-03 10:30:00,47.27,47.3,47.05,47.06,73994.0,35.383,35.4055,35.2183,35.2258,73994.0
2018-12-03 10:40:00,47.07,47.1,46.97,47.05,57411.0,35.2333,35.2557,35.1584,35.2183,57411.0
2018-12-03 10:50:00,47.07,47.11,46.87,46.91,90018.0,35.2333,35.2632,35.0836,35.1135,90018.0
2018-12-03 11:00:00,46.91,46.94,46.76,46.94,121113.0,35.1135,35.136,35.0012,35.136,121113.0
2018-12-03 11:10:00,46.95,47.05,46.91,46.97,71835.0,35.1435,35.2183,35.1135,35.1584,71835.0
2018-12-03 11:20:00,46.95,46.99,46.8,46.92,49425.0,35.1435,35.1734,35.0312,35.121,49425.0
2018-12-03 11:30:00,46.92,46.93,46.8,46.86,57134.0,35.121,35.1285,35.0312,35.0761,57134.0
2018-12-03 11:40:00,46.84,46.87,46.69,46.75,54365.0,35.0611,35.0836,34.9488,34.9938,54365.0
2018-12-03 11:50:00,46.75,46.78,46.64,46.76,60894.0,34.9938,35.0162,34.9114,35.0012,60894.0
2018-12-03 12:00:00,46.74,46.85,46.69,46.82,63729.0,34.9863,35.0686,34.9488,35.0462,63729.0
2018-12-03 12:10:00,46.81,46.89,46.79,46.89,68316.0,35.0387,35.0986,35.0237,35.0986,68316.0
2018-12-03 12:20:00,46.88,46.95,46.83,46.92,95436.0,35.0911,35.1435,35.0536,35.121,95436.0
2018-12-03 12:30:00,46.91,47.02,46.88,47.0,77412.0,35.1135,35.1959,35.0911,35.1809,77412.0
2018-12-03 12:40:00,46.98,47.0,46.85,46.91,38188.0,35.1659,35.1809,35.0686,35.1135,38188.0
2018-12-03 12:50:00,46.91,46.94,46.85,46.9,37334.0,35.1135,35.136,35.0686,35.106,37334.0
2018-12-03 13:00:00,46.9,47.01,46.9,46.98,48288.0,35.106,35.1884,35.106,35.1659,48288.0
2018-12-03 13:10:00,46.98,47.05,46.95,47.02,43089.0,35.1659,35.2183,35.1435,35.1959,43089.0
2018-12-03 13:20:00,47.02,47.06,46.96,47.03,38949.0,35.1959,35.2258,35.151,35.2033,38949.0
2018-12-03 13:30:00,47.01,47.04,46.93,46.94,33113.0,35.1884,35.2108,35.1285,35.136,33113.0
2018-12-03 13:40:00,46.94,47.03,46.93,46.94,29891.0,35.136,35.2033,35.1285,35.136,29891.0
2018-12-03 13:50:00,46.93,46.99,46.9,46.9,27775.0,35.1285,35.1734,35.106,35.106,27775.0
2018-12-03 14:00:00,46.89,47.0,46.89,46.98,38905.0,35.0986,35.1809,35.0986,35.1659,38905.0
2018-12-03 14:10:00,46.99,47.09,46.98,47.07,73901.0,35.1734,35.2483,35.1659,35.2333,73901.0
2018-12-03 14:20:00,47.06,47.2,47.06,47.18,59519.0,35.2258,35.3306,35.2258,35.3156,59519.0
2018-12-03 14:30:00,47.18,47.34,47.14,47.31,78054.0,35.3156,35.4354,35.2857,35.4129,78054.0
2018-12-03 14:40:00,47.31,47.37,47.26,47.35,82975.0,35.4129,35.4578,35.3755,35.4429,82975.0
2018-12-03 14:50:00,47.35,47.41,47.27,47.37,67742.0,35.4429,35.4878,35.383,35.4578,67742.0
2018-12-03 15:00:00,47.37,47.4,47.27,47.3,65627.0,35.4578,35.4803,35.383,35.4055,65627.0
2018-12-03 15:10:00,47.3,47.47,47.3,47.46,85534.0,35.4055,35.5327,35.4055,35.5252,85534.0
2018-12-03 15:20:00,47.46,47.5,47.36,47.43,96595.0,35.5252,35.5552,35.4504,35.5028,96595.0
2018-12-03 15:30:00,47.43,47.44,47.32,47.37,132127.0,35.5028,35.5102,35.4204,35.4578,132127.0
2018-12-03 15:40:00,47.38,47.4,47.27,47.31,201745.0,35.4653,35.4803,35.383,35.4129,201745.0
2018-12-03 15:50:00,47.31,47.34,47.22,47.31,271567.0,35.4129,35.4354,35.3456,35.4129,271567.0
2018-12-04 09:30:00,46.95,47.07,46.85,46.95,79782.0,35.1435,35.2333,35.0686,35.1435,79782.0
2018-12-04 09:40:00,46.94,46.94,46.51,46.59,121550.0,35.136,35.136,34.8141,34.874,121550.0
2018-12-04 09:50:00,46.61,46.76,46.57,46.74,77398.0,34.889,35.0012,34.859,34.9863,77398.0
2018-12-04 10:00:00,46.74,46.8,46.54,46.56,175428.0,34.9863,35.0312,34.8366,34.8515,175428.0
2018-12-04 10:10:00,46.55,46.61,46.43,46.44,98655.0,34.8441,34.889,34.7542,34.7617,98655.0
2018-12-04 10:20:00,46.45,46.59,46.44,46.59,63240.0,34.7692,34.874,34.7617,34.874,63240.0
2018-12-04 10:30:00,46.58,46.76,46.53,46.75,48285.0,34.8665,35.0012,34.8291,34.9938,48285.0
2018-12-04 10:40:00,46.74,46.79,46.64,46.7,45646.0,34.9863,35.0237,34.9114,34.9563,45646.0
2018-12-04 10:50:00,46.71,46.72,46.61,46.64,39302.0,34.9638,34.9713,34.889,34.9114,39302.0
2018-12-04 11:00:00,46.63,46.64,46.54,46.58,69724.0,34.9039,34.9114,34.8366,34.8665,69724.0
2018-12-04 11:10:00,46.58,46.58,46.46,46.54,56317.0,34.8665,34.8665,34.7767,34.8366,56317.0
2018-12-04 11:20:00,46.53,46.62,46.44,46.51,124773.0,34.8291,34.8965,34.7617,34.8141,124773.0
2018-12-04 11:30:00,46.52,46.57,46.45,46.57,140043.0,34.8216,34.859,34.7692,34.859,140043.0
2018-12-04 11:40:00,46.57,46.62,46.5,46.53,125191.0,34.859,34.8965,34.8066,34.8291,125191.0
2018-12-04 11:50:00,46.53,46.57,46.48,46.48,84697.0,34.8291,34.859,34.7917,34.7917,84697.0
2018-12-04 12:00:00,46.49,46.5,46.15,46.2,104720.0,34.7991,34.8066,34.5446,34.5821,104720.0
2018-12-04 12:10:00,46.2,46.21,46.0,46.13,56188.0,34.5821,34.5896,34.4324,34.5297,56188.0
2018-12-04 12:20:00,46.12,46.13,45.82,45.82,129173.0,34.5222,34.5297,34.2976,34.2976,129173.0
2018-12-04 12:30:00,45.82,45.93,45.68,45.92,68177.0,34.2976,34.38,34.1928,34.3725,68177.0
2018-12-04 12:40:00,45.92,46.04,45.87,46.04,85848.0,34.3725,34.4623,34.3351,34.4623,85848.0
2018-12-04 12:50:00,46.03,46.05,45.95,46.01,229117.0,34.4548,34.4698,34.3949,34.4398,229117.0
2018-12-04 13:00:00,46.0,46.02,45.87,45.93,87449.0,34.4324,34.4473,34.3351,34.38,87449.0
2018-12-04 13:10:00,45.93,46.07,45.87,46.0,64129.0,34.38,34.4848,34.3351,34.4324,64129.0
2018-12-04 13:20:00,46.0,46.01,45.63,45.75,78925.0,34.4324,34.4398,34.1554,34.2452,78925.0
2018-12-04 13:30:00,45.74,45.82,45.56,45.57,62484.0,34.2377,34.2976,34.103,34.1105,62484.0
2018-12-04 13:40:00,45.57,45.88,45.51,45.85,56967.0,34.1105,34.3425,34.0656,34.3201,56967.0
2018-12-04 13:50:00,45.85,46.09,45.84,45.97,69601.0,34.3201,34.4997,34.3126,34.4099,69601.0
2018-12-04 14:00:00,45.97,45.98,45.84,45.92,63876.0,34.4099,34.4174,34.3126,34.3725,63876.0
2018-12-04 14:10:00,45.93,46.01,45.85,45.91,57666.0,34.38,34.4398,34.3201,34.365,57666.0
2018-12-04 14:20:00,45.9,45.93,45.84,45.84,71858.0,34.3575,34.38,34.3126,34.3126,71858.0
2018-12-04 14:30:00,45.85,45.93,45.83,45.91,116298.0,34.3201,34.38,34.3051,34.365,116298.0
2018-12-04 14:40:00,45.9,46.13,45.89,46.11,58680.0,34.3575,34.5297,34.35,34.5147,58680.0
2018-12-04 14:50:00,46.1,46.13,45.93,45.95,81252.0,34.5072,34.5297,34.38,34.3949,81252.0
2018-12-04 15:00:00,45.94,45.94,45.85,45.9,79526.0,34.3875,34.3875,34.3201,34.3575,79526.0
2018-12-04 15:10:00,45.89,45.95,45.8,45.82,86228.0,34.35,34.3949,34.2827,34.2976,86228.0
2018-12-04 15:20:00,45.83,45.95,45.77,45.88,111869.0,34.3051,34.3949,34.2602,34.3425,111869.0
2018-12-04 15:30:00,45.88,46.02,45.81,45.9,159690.0,34.3425,34.4473,34.2901,34.3575,159690.0
2018-12-04 15:40:00,45.9,45.92,45.79,45.92,222871.0,34.3575,34.3725,34.2752,34.3725,222871.0
2018-12-04 15:50:00,45.92,45.95,45.83,45.94,535210.0,34.3725,34.3949,34.3051,34.3875,535210.0
2018-12-06 09:30:00,45.07,45.07,44.07,44.51,333876.0,33.7362,33.7362,32.9877,33.3171,333876.0
2018-12-06 09:40:00,44.46,44.51,44.23,44.27,310741.0,33.2796,33.3171,33.1075,33.1374,310741.0
2018-12-06 09:50:00,44.27,44.28,44.02,44.19,180451.0,33.1374,33.1449,32.9503,33.0775,180451.0
2018-12-06 10:00:00,44.19,44.52,44.1,44.48,77558.0,33.0775,33.3245,33.0102,33.2946,77558.0
2018-12-06 10:10:00,44.5,44.55,44.36,44.38,69635.0,33.3096,33.347,33.2048,33.2197,69635.0
2018-12-06 10:20:00,44.38,44.51,44.34,44.46,85604.0,33.2197,33.3171,33.1898,33.2796,85604.0
2018-12-06 10:30:00,44.47,44.49,44.3,44.43,60205.0,33.2871,33.3021,33.1599,33.2572,60205.0
2018-12-06 10:40:00,44.44,44.48,44.32,44.34,41452.0,33.2647,33.2946,33.1748,33.1898,41452.0
2018-12-06 10:50:00,44.35,44.53,44.25,44.32,50350.0,33.1973,33.332,33.1224,33.1748,50350.0
2018-12-06 11:00:00,44.3,44.36,44.17,44.17,29344.0,33.1599,33.2048,33.0626,33.0626,29344.0
2018-12-06 11:10:00,44.18,44.24,44.05,44.21,104210.0,33.07,33.1149,32.9727,33.0925,104210.0
2018-12-06 11:20:00,44.2,44.27,44.0,44.02,52214.0,33.085,33.1374,32.9353,32.9503,52214.0
2018-12-06 11:30:00,44.03,44.21,44.01,44.18,81650.0,32.9578,33.0925,32.9428,33.07,81650.0
2018-12-06 11:40:00,44.18,44.39,44.18,44.3,93100.0,33.07,33.2272,33.07,33.1599,93100.0
2018-12-06 11:50:00,44.33,44.45,44.29,44.44,65228.0,33.1823,33.2721,33.1524,33.2647,65228.0
2018-12-06 12:00:00,44.43,44.47,44.36,44.42,71699.0,33.2572,33.2871,33.2048,33.2497,71699.0
2018-12-06 12:10:00,44.41,44.54,44.4,44.5,45368.0,33.2422,33.3395,33.2347,33.3096,45368.0
2018-12-06 12:20:00,44.5,44.61,44.44,44.61,55797.0,33.3096,33.3919,33.2647,33.3919,55797.0
2018-12-06 12:30:00,44.59,44.63,44.47,44.48,51152.0,33.3769,33.4069,33.2871,33.2946,51152.0
2018-12-06 12:40:00,44.49,44.59,44.48,44.57,53226.0,33.3021,33.3769,33.2946,33.362,53226.0
2018-12-06 12:50:00,44.57,44.64,44.49,44.55,32710.0,33.362,33.4144,33.3021,33.347,32710.0
2018-12-06 13:00:00,44.55,44.56,44.31,44.32,27345.0,33.347,33.3545,33.1673,33.1748,27345.0
2018-12-06 13:10:00,44.33,44.4,44.32,44.34,26701.0,33.1823,33.2347,33.1748,33.1898,26701.0
2018-12-06 13:20:00,44.35,44.47,44.31,44.4,30201.0,33.1973,33.2871,33.1673,33.2347,30201.0
2018-12-06 13:30:00,44.4,44.47,44.32,44.45,24192.0,33.2347,33.2871,33.1748,33.2721,24192.0
2018-12-06 13:40:00,44.46,44.56,44.46,44.54,25595.0,33.2796,33.3545,33.2796,33.3395,25595.0
2018-12-06 13:50:00,44.56,44.71,44.56,44.7,58039.0,33.3545,33.4668,33.3545,33.4593,58039.0
2018-12-06 14:00:00,44.7,44.75,44.6,44.62,49532.0,33.4593,33.4967,33.3844,33.3994,49532.0
2018-12-06 14:10:00,44.61,44.61,44.4,44.42,36409.0,33.3919,33.3919,33.2347,33.2497,36409.0
2018-12-06 14:20:00,44.43,44.62,44.39,44.62,30487.0,33.2572,33.3994,33.2272,33.3994,30487.0
2018-12-06 14:30:00,44.61,44.63,44.54,44.58,59327.0,33.3919,33.4069,33.3395,33.3694,59327.0
2018-12-06 14:40:00,44.58,44.68,44.48,44.54,43351.0,33.3694,33.4443,33.2946,33.3395,43351.0
2018-12-06 14:50:00,44.54,44.73,44.53,44.7,66046.0,33.3395,33.4817,33.332,33.4593,66046.0
2018-12-06 15:00:00,44.71,44.78,44.59,44.64,65622.0,33.4668,33.5192,33.3769,33.4144,65622.0
2018-12-06 15:10:00,44.64,44.76,44.63,44.73,51774.0,33.4144,33.5042,33.4069,33.4817,51774.0
2018-12-06 15:20:00,44.74,44.79,44.67,44.75,54507.0,33.4892,33.5266,33.4368,33.4967,54507.0
2018-12-06 15:30:00,44.76,44.88,44.73,44.86,101051.0,33.5042,33.594,33.4817,33.579,101051.0
2018-12-06 15:40:00,44.85,44.95,44.78,44.95,194636.0,33.5716,33.6464,33.5192,33.6464,194636.0
2018-12-06 15:50:00,44.94,45.13,44.92,45.11,338389.0,33.6389,33.7811,33.6239,33.7662,338389.0
2018-12-07 09:30:00,45.19,45.53,45.14,45.5,44365.0,33.8261,34.0806,33.7886,34.0581,44365.0
2018-12-07 09:40:00,45.49,45.78,45.48,45.54,30804.0,34.0506,34.2677,34.0431,34.088,30804.0
2018-12-07 09:50:00,45.56,45.6,45.25,45.25,50593.0,34.103,34.133,33.871,33.871,50593.0
2018-12-07 10:00:00,45.3,45.7,45.3,45.62,59587.0,33.9084,34.2078,33.9084,34.1479,59587.0
2018-12-07 10:10:00,45.62,45.68,45.28,45.36,59382.0,34.1479,34.1928,33.8934,33.9533,59382.0
2018-12-07 10:20:00,45.38,45.42,45.22,45.34,26589.0,33.9683,33.9982,33.8485,33.9383,26589.0
2018-12-07 10:30:00,45.34,45.35,45.09,45.17,59063.0,33.9383,33.9458,33.7512,33.8111,59063.0
2018-12-07 10:40:00,45.15,45.46,45.09,45.38,45624.0,33.7961,34.0282,33.7512,33.9683,45624.0
2018-12-07 10:50:00,45.37,45.51,45.32,45.49,24775.0,33.9608,34.0656,33.9234,34.0506,24775.0
2018-12-07 11:00:00,45.49,45.52,45.28,45.33,29068.0,34.0506,34.0731,33.8934,33.9308,29068.0
2018-12-07 11:10:00,45.37,45.39,45.12,45.18,35276.0,33.9608,33.9758,33.7737,33.8186,35276.0
2018-12-07 11:20:00,45.19,45.2,45.02,45.19,86927.0,33.8261,33.8335,33.6988,33.8261,86927.0
2018-12-07 11:30:00,45.17,45.26,45.12,45.18,35816.0,33.8111,33.8785,33.7737,33.8186,35816.0
2018-12-07 11:40:00,45.2,45.32,45.16,45.27,31535.0,33.8335,33.9234,33.8036,33.8859,31535.0
2018-12-07 11:50:00,45.26,45.28,45.07,45.11,64286.0,33.8785,33.8934,33.7362,33.7662,64286.0
2018-12-07 12:00:00,45.11,45.19,45.08,45.15,36760.0,33.7662,33.8261,33.7437,33.7961,36760.0
2018-12-07 12:10:00,45.15,45.26,45.08,45.09,89223.0,33.7961,33.8785,33.7437,33.7512,89223.0
2018-12-07 12:20:00,45.09,45.2,45.07,45.09,26541.0,33.7512,33.8335,33.7362,33.7512,26541.0
2018-12-07 12:30:00,45.09,45.12,44.96,44.99,142431.0,33.7512,33.7737,33.6539,33.6763,142431.0
2018-12-07 12:40:00,45.02,45.06,44.95,44.99,86755.0,33.6988,33.7287,33.6464,33.6763,86755.0
2018-12-07 12:50:00,44.99,45.3,44.98,45.24,37515.0,33.6763,33.9084,33.6689,33.8635,37515.0
2018-12-07 13:00:00,45.24,45.37,45.2,45.22,27421.0,33.8635,33.9608,33.8335,33.8485,27421.0
2018-12-07 13:10:00,45.21,45.24,44.98,45.0,56882.0,33.841,33.8635,33.6689,33.6838,56882.0
2018-12-07 13:20:00,45.0,45.18,44.99,45.11,33098.0,33.6838,33.8186,33.6763,33.7662,33098.0
2018-12-07 13:30:00,45.1,45.11,44.93,45.0,25897.0,33.7587,33.7662,33.6314,33.6838,25897.0
2018-12-07 13:40:00,44.98,45.07,44.89,44.89,28537.0,33.6689,33.7362,33.6015,33.6015,28537.0
2018-12-07 13:50:00,44.92,44.92,44.68,44.7,51828.0,33.6239,33.6239,33.4443,33.4593,51828.0
2018-12-07 14:00:00,44.71,44.73,44.58,44.6,134552.0,33.4668,33.4817,33.3694,33.3844,134552.0
2018-12-07 14:10:00,44.59,44.88,44.54,44.88,54095.0,33.3769,33.594,33.3395,33.594,54095.0
2018-12-07 14:20:00,44.89,44.93,44.73,44.83,123737.0,33.6015,33.6314,33.4817,33.5566,123737.0
2018-12-07 14:30:00,44.85,44.87,44.66,44.69,27966.0,33.5716,33.5865,33.4293,33.4518,27966.0
2018-12-07 14:40:00,44.67,44.71,44.54,44.68,84430.0,33.4368,33.4668,33.3395,33.4443,84430.0
2018-12-07 14:50:00,44.68,44.75,44.54,44.59,146319.0,33.4443,33.4967,33.3395,33.3769,146319.0
2018-12-07 15:00:00,44.61,44.74,44.53,44.7,62079.0,33.3919,33.4892,33.332,33.4593,62079.0
2018-12-07 15:10:00,44.71,44.82,44.61,44.73,60889.0,33.4668,33.5491,33.3919,33.4817,60889.0
2018-12-07 15:20:00,44.73,44.82,44.63,44.77,49583.0,33.4817,33.5491,33.4069,33.5117,49583.0
2018-12-07 15:30:00,44.76,45.02,44.73,44.81,78502.0,33.5042,33.6988,33.4817,33.5416,78502.0
2018-12-07 15:40:00,44.81,44.86,44.72,44.73,113134.0,33.5416,33.579,33.4742,33.4817,113134.0
2018-12-07 15:50:00,44.73,44.88,44.72,44.75,296013.0,33.4817,33.594,33.4742,33.4967,296013.0
2018-12-10 09:30:00,44.76,45.3,44.68,44.73,144821.0,33.5042,33.9084,33.4443,33.4817,144821.0
2018-12-10 09:40:00,44.69,44.79,44.53,44.56,184535.0,33.4518,33.5266,33.332,33.3545,184535.0
2018-12-10 09:50:00,44.56,44.56,44.26,44.48,265916.0,33.3545,33.3545,33.1299,33.2946,265916.0
2018-12-10 10:00:00,44.44,44.55,44.29,44.37,75153.0,33.2647,33.347,33.1524,33.2123,75153.0
2018-12-10 10:10:00,44.37,44.45,44.32,44.37,67390.0,33.2123,33.2721,33.1748,33.2123,67390.0
2018-12-10 10:20:00,44.35,44.4,44.15,44.25,121966.0,33.1973,33.2347,33.0476,33.1224,121966.0
2018-12-10 10:30:00,44.25,44.3,44.01,44.02,77047.0,33.1224,33.1599,32.9428,32.9503,77047.0
2018-12-10 10:40:00,44.01,44.19,44.01,44.11,56947.0,32.9428,33.0775,32.9428,33.0176,56947.0
2018-12-10 10:50:00,44.1,44.13,43.89,44.01,185678.0,33.0102,33.0326,32.853,32.9428,185678.0
2018-12-10 11:00:00,44.03,44.03,43.69,43.69,125556.0,32.9578,32.9578,32.7033,32.7033,125556.0
2018-12-10 11:10:00,43.68,43.79,43.6,43.67,75026.0,32.6958,32.7781,32.6359,32.6883,75026.0
2018-12-10 11:20:00,43.65,43.78,43.6,43.75,89572.0,32.6733,32.7706,32.6359,32.7482,89572.0
2018-12-10 11:30:00,43.75,44.01,43.68,43.96,55820.0,32.7482,32.9428,32.6958,32.9054,55820.0
2018-12-10 11:40:00,43.97,44.16,43.93,44.04,102149.0,32.9128,33.0551,32.8829,32.9652,102149.0
2018-12-10 11:50:00,44.05,44.07,43.92,43.99,53076.0,32.9727,32.9877,32.8754,32.9278,53076.0
2018-12-10 12:00:00,43.99,44.07,43.91,44.01,99018.0,32.9278,32.9877,32.8679,32.9428,99018.0
2018-12-10 12:10:00,44.01,44.25,43.99,44.18,126820.0,32.9428,33.1224,32.9278,33.07,126820.0
2018-12-10 12:20:00,44.18,44.2,44.05,44.11,81201.0,33.07,33.085,32.9727,33.0176,81201.0
2018-12-10 12:30:00,44.12,44.33,44.11,44.26,38864.0,33.0251,33.1823,33.0176,33.1299,38864.0
2018-12-10 12:40:00,44.27,44.41,44.27,44.4,36423.0,33.1374,33.2422,33.1374,33.2347,36423.0
2018-12-10 12:50:00,44.4,44.49,44.34,44.34,23192.0,33.2347,33.3021,33.1898,33.1898,23192.0
2018-12-10 13:00:00,44.34,44.39,44.27,44.35,27042.0,33.1898,33.2272,33.1374,33.1973,27042.0
2018-12-10 13:10:00,44.35,44.46,44.3,44.41,29321.0,33.1973,33.2796,33.1599,33.2422,29321.0
2018-12-10 13:20:00,44.42,44.44,44.17,44.2,66157.0,33.2497,33.2647,33.0626,33.085,66157.0
2018-12-10 13:30:00,44.2,44.44,44.2,44.33,50186.0,33.085,33.2647,33.085,33.1823,50186.0
2018-12-10 13:40:00,44.33,44.37,44.23,44.28,54291.0,33.1823,33.2123,33.1075,33.1449,54291.0
2018-12-10 13:50:00,44.29,44.46,44.29,44.34,22366.0,33.1524,33.2796,33.1524,33.1898,22366.0
2018-12-10 14:00:00,44.36,44.4,44.29,44.35,18859.0,33.2048,33.2347,33.1524,33.1973,18859.0
2018-12-10 14:10:00,44.34,44.36,44.11,44.14,49531.0,33.1898,33.2048,33.0176,33.0401,49531.0
2018-12-10 14:20:00,44.14,44.21,44.08,44.12,39303.0,33.0401,33.0925,32.9952,33.0251,39303.0
2018-12-10 14:30:00,44.12,44.29,44.12,44.25,52237.0,33.0251,33.1524,33.0251,33.1224,52237.0
2018-12-10 14:40:00,44.24,44.32,44.22,44.29,33878.0,33.1149,33.1748,33.1,33.1524,33878.0
2018-12-10 14:50:00,44.29,44.35,44.13,44.16,41947.0,33.1524,33.1973,33.0326,33.0551,41947.0
2018-12-10 15:00:00,44.16,44.23,44.12,44.22,48677.0,33.0551,33.1075,33.0251,33.1,48677.0
2018-12-10 15:10:00,44.23,44.23,44.05,44.1,64387.0,33.1075,33.1075,32.9727,33.0102,64387.0
2018-12-10 15:20:00,44.13,44.24,44.1,44.23,35943.0,33.0326,33.1149,33.0102,33.1075,35943.0
2018-12-10 15:30:00,44.25,44.53,44.24,44.47,67888.0,33.1224,33.332,33.1149,33.2871,67888.0
2018-12-10 15:40:00,44.47,44.49,44.32,44.33,101530.0,33.2871,33.3021,33.1748,33.1823,101530.0
2018-12-10 15:50:00,44.34,44.36,44.27,44.28,184313.0,33.1898,33.2048,33.1374,33.1449,184313.0
2018-12-11 09:30:00,45.01,45.4,44.91,44.92,83052.0,33.6913,33.9832,33.6165,33.6239,83052.0
2018-12-11 09:40:00,44.9,45.01,44.85,44.87,40953.0,33.609,33.6913,33.5716,33.5865,40953.0
2018-12-11 09:50:00,44.88,44.92,44.73,44.74,96557.0,33.594,33.6239,33.4817,33.4892,96557.0
2018-12-11 10:00:00,44.75,44.96,44.74,44.91,72520.0,33.4967,33.6539,33.4892,33.6165,72520.0
2018-12-11 10:10:00,44.88,44.89,44.67,44.73,21027.0,33.594,33.6015,33.4368,33.4817,21027.0
2018-12-11 10:20:00,44.72,44.73,44.56,44.61,169027.0,33.4742,33.4817,33.3545,33.3919,169027.0
2018-12-11 10:30:00,44.62,44.72,44.55,44.7,146939.0,33.3994,33.4742,33.347,33.4593,146939.0
2018-12-11 10:40:00,44.7,44.71,44.44,44.48,37513.0,33.4593,33.4668,33.2647,33.2946,37513.0
2018-12-11 10:50:00,44.45,44.53,44.4,44.53,118628.0,33.2721,33.332,33.2347,33.332,118628.0
2018-12-11 11:00:00,44.52,44.58,44.38,44.56,38099.0,33.3245,33.3694,33.2197,33.3545,38099.0
2018-12-11 11:10:00,44.59,44.6,44.31,44.42,62821.0,33.3769,33.3844,33.1673,33.2497,62821.0
2018-12-11 11:20:00,44.42,44.44,44.24,44.32,49936.0,33.2497,33.2647,33.1149,33.1748,49936.0
2018-12-11 11:30:00,44.32,44.44,44.28,44.42,94853.0,33.1748,33.2647,33.1449,33.2497,94853.0
2018-12-11 11:40:00,44.44,44.55,44.32,44.51,45798.0,33.2647,33.347,33.1748,33.3171,45798.0
2018-12-11 11:50:00,44.52,44.56,44.45,44.52,24635.0,33.3245,33.3545,33.2721,33.3245,24635.0
2018-12-11 12:00:00,44.48,44.49,44.24,44.29,61388.0,33.2946,33.3021,33.1149,33.1524,61388.0
2018-12-11 12:10:00,44.28,44.28,44.14,44.19,33536.0,33.1449,33.1449,33.0401,33.0775,33536.0
2018-12-11 12:20:00,44.2,44.32,44.18,44.21,21029.0,33.085,33.1748,33.07,33.0925,21029.0
2018-12-11 12:30:00,44.19,44.27,44.18,44.24,17539.0,33.0775,33.1374,33.07,33.1149,17539.0
2018-12-11 12:40:00,44.24,44.36,44.19,44.34,174458.0,33.1149,33.2048,33.0775,33.1898,174458.0
2018-12-11 12:50:00,44.34,44.4,44.28,44.3,19321.0,33.1898,33.2347,33.1449,33.1599,19321.0
2018-12-11 13:00:00,44.29,44.36,44.22,44.25,50804.0,33.1524,33.2048,33.1,33.1224,50804.0
2018-12-11 13:10:00,44.25,44.32,44.18,44.3,29847.0,33.1224,33.1748,33.07,33.1599,29847.0
2018-12-11 13:20:00,44.29,44.34,44.16,44.22,50224.0,33.1524,33.1898,33.0551,33.1,50224.0
2018-12-11 13:30:00,44.21,44.23,44.15,44.21,34208.0,33.0925,33.1075,33.0476,33.0925,34208.0
2018-12-11 13:40:00,44.2,44.21,44.01,44.03,52857.0,33.085,33.0925,32.9428,32.9578,52857.0
2018-12-11 13:50:00,44.02,44.05,43.91,43.93,75171.0,32.9503,32.9727,32.8679,32.8829,75171.0
2018-12-11 14:00:00,43.93,44.07,43.92,44.01,34881.0,32.8829,32.9877,32.8754,32.9428,34881.0
2018-12-11 14:10:00,44.01,44.11,43.91,44.09,50195.0,32.9428,33.0176,32.8679,33.0027,50195.0
2018-12-11 14:20:00,44.08,44.28,44.06,44.22,62917.0,32.9952,33.1449,32.9802,33.1,62917.0
2018-12-11 14:30:00,44.22,44.3,44.14,44.19,63934.0,33.1,33.1599,33.0401,33.0775,63934.0
2018-12-11 14:40:00,44.19,44.31,44.14,44.18,64768.0,33.0775,33.1673,33.0401,33.07,64768.0
2018-12-11 14:50:00,44.19,44.29,44.14,44.26,20595.0,33.0775,33.1524,33.0401,33.1299,20595.0
2018-12-11 15:00:00,44.26,44.28,44.11,44.27,35069.0,33.1299,33.1449,33.0176,33.1374,35069.0
2018-12-11 15:10:00,44.27,44.54,44.26,44.41,52966.0,33.1374,33.3395,33.1299,33.2422,52966.0
2018-12-11 15:20:00,44.42,44.42,44.33,44.33,32243.0,33.2497,33.2497,33.1823,33.1823,32243.0
2018-12-11 15:30:00,44.34,44.48,44.26,44.26,96526.0,33.1898,33.2946,33.1299,33.1299,96526.0
2018-12-11 15:40:00,44.24,44.29,44.15,44.17,112095.0,33.1149,33.1524,33.0476,33.0626,112095.0
2018-12-11 15:50:00,44.17,44.19,44.06,44.13,178966.0,33.0626,33.0775,32.9802,33.0326,178966.0
2018-12-12 09:30:00,44.87,44.93,44.59,44.59,55948.0,33.5865,33.6314,33.3769,33.3769,55948.0
2018-12-12 09:40:00,44.62,44.81,44.6,44.77,45002.0,33.3994,33.5416,33.3844,33.5117,45002.0
2018-12-12 09:50:00,44.79,44.85,44.75,44.83,33098.0,33.5266,33.5716,33.4967,33.5566,33098.0
2018-12-12 10:00:00,44.8,44.86,44.66,44.76,18079.0,33.5341,33.579,33.4293,33.5042,18079.0
2018-12-12 10:10:00,44.75,45.05,44.74,45.04,27558.0,33.4967,33.7213,33.4892,33.7138,27558.0
2018-12-12 10:20:00,45.05,45.07,44.9,44.98,31902.0,33.7213,33.7362,33.609,33.6689,31902.0
2018-12-12 10:30:00,44.98,45.01,44.72,44.73,26652.0,33.6689,33.6913,33.4742,33.4817,26652.0
2018-12-12 10:40:00,44.72,44.83,44.66,44.83,20580.0,33.4742,33.5566,33.4293,33.5566,20580.0
2018-12-12 10:50:00,44.83,44.99,44.83,44.99,17983.0,33.5566,33.6763,33.5566,33.6763,17983.0
2018-12-12 11:00:00,45.0,45.08,44.94,45.03,23890.0,33.6838,33.7437,33.6389,33.7063,23890.0
2018-12-12 11:10:00,45.02,45.11,44.95,45.05,18952.0,33.6988,33.7662,33.6464,33.7213,18952.0
2018-12-12 11:20:00,45.04,45.09,44.91,44.97,36476.0,33.7138,33.7512,33.6165,33.6614,36476.0
2018-12-12 11:30:00,44.96,44.98,44.82,44.85,26613.0,33.6539,33.6689,33.5491,33.5716,26613.0
2018-12-12 11:40:00,44.85,44.94,44.77,44.91,30341.0,33.5716,33.6389,33.5117,33.6165,30341.0
2018-12-12 11:50:00,44.91,44.97,44.82,44.97,25201.0,33.6165,33.6614,33.5491,33.6614,25201.0
2018-12-12 12:00:00,44.99,45.05,44.94,45.01,25235.0,33.6763,33.7213,33.6389,33.6913,25235.0
2018-12-12 12:10:00,45.0,45.08,44.97,45.06,42972.0,33.6838,33.7437,33.6614,33.7287,42972.0
2018-12-12 12:20:00,45.04,45.1,44.99,45.1,23245.0,33.7138,33.7587,33.6763,33.7587,23245.0
2018-12-12 12:30:00,45.09,45.09,44.86,44.87,47152.0,33.7512,33.7512,33.579,33.5865,47152.0
2018-12-12 12:40:00,44.88,44.93,44.84,44.91,27875.0,33.594,33.6314,33.5641,33.6165,27875.0
2018-12-12 12:50:00,44.92,44.98,44.9,44.94,33265.0,33.6239,33.6689,33.609,33.6389,33265.0
2018-12-12 13:00:00,44.95,45.02,44.89,45.01,15732.0,33.6464,33.6988,33.6015,33.6913,15732.0
2018-12-12 13:10:00,45.02,45.07,44.97,44.98,16881.0,33.6988,33.7362,33.6614,33.6689,16881.0
2018-12-12 13:20:00,44.99,45.0,44.81,44.98,53030.0,33.6763,33.6838,33.5416,33.6689,53030.0
2018-12-12 13:30:00,44.99,44.99,44.89,44.9,15751.0,33.6763,33.6763,33.6015,33.609,15751.0
2018-12-12 13:40:00,44.9,44.92,44.85,44.89,14719.0,33.609,33.6239,33.5716,33.6015,14719.0
2018-12-12 13:50:00,44.9,44.95,44.77,44.83,18202.0,33.609,33.6464,33.5117,33.5566,18202.0
2018-12-12 14:00:00,44.85,44.86,44.67,44.7,13491.0,33.5716,33.579,33.4368,33.4593,13491.0
2018-12-12 14:10:00,44.71,44.71,44.61,44.69,21244.0,33.4668,33.4668,33.3919,33.4518,21244.0
2018-12-12 14:20:00,44.69,44.73,44.43,44.48,28719.0,33.4518,33.4817,33.2572,33.2946,28719.0
2018-12-12 14:30:00,44.46,44.56,44.39,44.55,21674.0,33.2796,33.3545,33.2272,33.347,21674.0
2018-12-12 14:40:00,44.56,44.59,44.44,44.5,45456.0,33.3545,33.3769,33.2647,33.3096,45456.0
2018-12-12 14:50:00,44.48,44.61,44.46,44.58,21595.0,33.2946,33.3919,33.2796,33.3694,21595.0
2018-12-12 15:00:00,44.58,44.65,44.51,44.61,37089.0,33.3694,33.4218,33.3171,33.3919,37089.0
2018-12-12 15:10:00,44.63,44.68,44.46,44.5,35593.0,33.4069,33.4443,33.2796,33.3096,35593.0
2018-12-12 15:20:00,44.5,44.59,44.46,44.51,42807.0,33.3096,33.3769,33.2796,33.3171,42807.0
2018-12-12 15:30:00,44.52,44.57,44.47,44.55,61530.0,33.3245,33.362,33.2871,33.347,61530.0
2018-12-12 15:40:00,44.55,44.58,44.33,44.34,106893.0,33.347,33.3694,33.1823,33.1898,106893.0
2018-12-12 15:50:00,44.35,44.36,44.17,44.27,290730.0,33.1973,33.2048,33.0626,33.1374,290730.0
2018-12-13 09:30:00,44.21,44.42,43.83,43.89,120518.0,33.0925,33.2497,32.8081,32.853,120518.0
2018-12-13 09:40:00,43.87,43.87,43.34,43.48,87576.0,32.838,32.838,32.4413,32.5461,87576.0
2018-12-13 09:50:00,43.48,43.66,43.23,43.46,87611.0,32.5461,32.6808,32.3589,32.5311,87611.0
2018-12-13 10:00:00,43.48,43.85,43.47,43.67,114132.0,32.5461,32.823,32.5386,32.6883,114132.0
2018-12-13 10:10:00,43.67,43.69,43.27,43.32,156022.0,32.6883,32.7033,32.3889,32.4263,156022.0
2018-12-13 10:20:00,43.31,43.52,43.24,43.37,162424.0,32.4188,32.576,32.3664,32.4637,162424.0
2018-12-13 10:30:00,43.38,43.65,43.35,43.58,66273.0,32.4712,32.6733,32.4488,32.6209,66273.0
2018-12-13 10:40:00,43.57,43.63,43.42,43.57,47519.0,32.6134,32.6583,32.5012,32.6134,47519.0
2018-12-13 10:50:00,43.57,43.67,43.44,43.64,58762.0,32.6134,32.6883,32.5161,32.6658,58762.0
2018-12-13 11:00:00,43.64,43.73,43.51,43.7,60166.0,32.6658,32.7332,32.5685,32.7107,60166.0
2018-12-13 11:10:00,43.7,43.7,43.53,43.56,47187.0,32.7107,32.7107,32.5835,32.6059,47187.0
2018-12-13 11:20:00,43.55,43.6,43.41,43.42,50594.0,32.5985,32.6359,32.4937,32.5012,50594.0
2018-12-13 11:30:00,43.43,43.5,43.39,43.44,51936.0,32.5086,32.561,32.4787,32.5161,51936.0
2018-12-13 11:40:00,43.42,43.61,43.39,43.48,35225.0,32.5012,32.6434,32.4787,32.5461,35225.0
2018-12-13 11:50:00,43.47,43.57,43.4,43.44,36456.0,32.5386,32.6134,32.4862,32.5161,36456.0
2018-12-13 12:00:00,43.43,43.48,43.33,43.4,35364.0,32.5086,32.5461,32.4338,32.4862,35364.0
2018-12-13 12:10:00,43.4,43.43,43.29,43.35,50756.0,32.4862,32.5086,32.4038,32.4488,50756.0
2018-12-13 12:20:00,43.35,43.38,43.23,43.26,63304.0,32.4488,32.4712,32.3589,32.3814,63304.0
2018-12-13 12:30:00,43.27,43.41,43.23,43.41,76517.0,32.3889,32.4937,32.3589,32.4937,76517.0
2018-12-13 12:40:00,43.4,43.42,43.27,43.38,29789.0,32.4862,32.5012,32.3889,32.4712,29789.0
2018-12-13 12:50:00,43.38,43.41,43.31,43.34,26777.0,32.4712,32.4937,32.4188,32.4413,26777.0
2018-12-13 13:00:00,43.34,43.37,43.17,43.33,41960.0,32.4413,32.4637,32.314,32.4338,41960.0
2018-12-13 13:10:00,43.33,43.42,43.3,43.36,27872.0,32.4338,32.5012,32.4113,32.4562,27872.0
2018-12-13 13:20:00,43.35,43.4,43.27,43.36,55029.0,32.4488,32.4862,32.3889,32.4562,55029.0
2018-12-13 13:30:00,43.36,43.43,43.32,43.39,45732.0,32.4562,32.5086,32.4263,32.4787,45732.0
2018-12-13 13:40:00,43.39,43.44,43.34,43.37,29825.0,32.4787,32.5161,32.4413,32.4637,29825.0
2018-12-13 13:50:00,43.36,43.4,43.26,43.29,36856.0,32.4562,32.4862,32.3814,32.4038,36856.0
2018-12-13 14:00:00,43.31,43.34,43.17,43.23,48798.0,32.4188,32.4413,32.314,32.3589,48798.0
2018-12-13 14:10:00,43.22,43.32,43.2,43.27,42582.0,32.3514,32.4263,32.3365,32.3889,42582.0
2018-12-13 14:20:00,43.28,43.36,43.21,43.36,34607.0,32.3964,32.4562,32.344,32.4562,34607.0
2018-12-13 14:30:00,43.36,43.36,43.23,43.25,33930.0,32.4562,32.4562,32.3589,32.3739,33930.0
2018-12-13 14:40:00,43.25,43.28,43.14,43.15,29113.0,32.3739,32.3964,32.2916,32.2991,29113.0
2018-12-13 14:50:00,43.14,43.21,43.07,43.09,65646.0,32.2916,32.344,32.2392,32.2541,65646.0
2018-12-13 15:00:00,43.1,43.12,43.07,43.08,45387.0,32.2616,32.2766,32.2392,32.2467,45387.0
2018-12-13 15:10:00,43.08,43.19,43.05,43.18,88488.0,32.2467,32.329,32.2242,32.3215,88488.0
2018-12-13 15:20:00,43.19,43.22,43.03,43.04,58254.0,32.329,32.3514,32.2092,32.2167,58254.0
2018-12-13 15:30:00,43.03,43.09,42.95,43.09,104541.0,32.2092,32.2541,32.1493,32.2541,104541.0
2018-12-13 15:40:00,43.09,43.25,43.08,43.14,146253.0,32.2541,32.3739,32.2467,32.2916,146253.0
2018-12-13 15:50:00,43.15,43.17,43.02,43.06,354128.0,32.2991,32.314,32.2017,32.2317,354128.0
2018-12-14 09:30:00,42.73,43.46,42.68,43.42,130562.0,31.9847,32.5311,31.9472,32.5012,130562.0
2018-12-14 09:40:00,43.41,43.72,43.41,43.66,106320.0,32.4937,32.7257,32.4937,32.6808,106320.0
2018-12-14 09:50:00,43.66,43.71,43.48,43.71,53396.0,32.6808,32.7182,32.5461,32.7182,53396.0
2018-12-14 10:00:00,43.72,43.72,43.54,43.66,56813.0,32.7257,32.7257,32.591,32.6808,56813.0
2018-12-14 10:10:00,43.68,43.77,43.48,43.77,174123.0,32.6958,32.7631,32.5461,32.7631,174123.0
2018-12-14 10:20:00,43.78,43.78,43.48,43.49,66517.0,32.7706,32.7706,32.5461,32.5536,66517.0
2018-12-14 10:30:00,43.49,43.5,43.22,43.34,71149.0,32.5536,32.561,32.3514,32.4413,71149.0
2018-12-14 10:40:00,43.34,43.52,43.33,43.47,58608.0,32.4413,32.576,32.4338,32.5386,58608.0
2018-12-14 10:50:00,43.48,43.52,43.39,43.39,63082.0,32.5461,32.576,32.4787,32.4787,63082.0
2018-12-14 11:00:00,43.39,43.6,43.32,43.55,38134.0,32.4787,32.6359,32.4263,32.5985,38134.0
2018-12-14 11:10:00,43.55,43.62,43.46,43.6,60817.0,32.5985,32.6509,32.5311,32.6359,60817.0
2018-12-14 11:20:00,43.62,43.67,43.45,43.49,61289.0,32.6509,32.6883,32.5236,32.5536,61289.0
2018-12-14 11:30:00,43.5,43.57,43.45,43.5,133929.0,32.561,32.6134,32.5236,32.561,133929.0
2018-12-14 11:40:00,43.49,43.55,43.31,43.32,69374.0,32.5536,32.5985,32.4188,32.4263,69374.0
2018-12-14 11:50:00,43.33,43.37,43.22,43.28,48524.0,32.4338,32.4637,32.3514,32.3964,48524.0
2018-12-14 12:00:00,43.29,43.4,43.22,43.24,38522.0,32.4038,32.4862,32.3514,32.3664,38522.0
2018-12-14 12:10:00,43.23,43.4,43.2,43.39,43740.0,32.3589,32.4862,32.3365,32.4787,43740.0
2018-12-14 12:20:00,43.39,43.48,43.33,43.47,36731.0,32.4787,32.5461,32.4338,32.5386,36731.0
2018-12-14 12:30:00,43.46,43.58,43.42,43.45,38030.0,32.5311,32.6209,32.5012,32.5236,38030.0
2018-12-14 12:40:00,43.46,43.49,43.41,43.45,37304.0,32.5311,32.5536,32.4937,32.5236,37304.0
2018-12-14 12:50:00,43.46,43.61,43.42,43.55,59612.0,32.5311,32.6434,32.5012,32.5985,59612.0
2018-12-14 13:00:00,43.54,43.59,43.46,43.56,50543.0,32.591,32.6284,32.5311,32.6059,50543.0
2018-12-14 13:10:00,43.58,43.6,43.51,43.53,41020.0,32.6209,32.6359,32.5685,32.5835,41020.0
2018-12-14 13:20:00,43.53,43.53,43.27,43.35,98585.0,32.5835,32.5835,32.3889,32.4488,98585.0
2018-12-14 13:30:00,43.37,43.43,43.27,43.41,25739.0,32.4637,32.5086,32.3889,32.4937,25739.0
2018-12-14 13:40:00,43.41,43.48,43.38,43.42,36182.0,32.4937,32.5461,32.4712,32.5012,36182.0
2018-12-14 13:50:00,43.42,43.44,43.3,43.33,47047.0,32.5012,32.5161,32.4113,32.4338,47047.0
2018-12-14 14:00:00,43.34,43.37,43.18,43.2,51045.0,32.4413,32.4637,32.3215,32.3365,51045.0
2018-12-14 14:10:00,43.2,43.21,43.07,43.13,63551.0,32.3365,32.344,32.2392,32.2841,63551.0
2018-12-14 14:20:00,43.14,43.28,43.13,43.23,54390.0,32.2916,32.3964,32.2841,32.3589,54390.0
2018-12-14 14:30:00,43.23,43.24,43.06,43.07,72708.0,32.3589,32.3664,32.2317,32.2392,72708.0
2018-12-14 14:40:00,43.07,43.17,43.03,43.04,43381.0,32.2392,32.314,32.2092,32.2167,43381.0
2018-12-14 14:50:00,43.05,43.31,43.03,43.27,59049.0,32.2242,32.4188,32.2092,32.3889,59049.0
2018-12-14 15:00:00,43.27,43.32,43.22,43.26,43675.0,32.3889,32.4263,32.3514,32.3814,43675.0
2018-12-14 15:10:00,43.26,43.41,43.25,43.41,52563.0,32.3814,32.4937,32.3739,32.4937,52563.0
2018-12-14 15:20:00,43.42,43.42,43.32,43.37,53845.0,32.5012,32.5012,32.4263,32.4637,53845.0
2018-12-14 15:30:00,43.36,43.38,43.29,43.34,72930.0,32.4562,32.4712,32.4038,32.4413,72930.0
2018-12-14 15:40:00,43.34,43.36,43.27,43.29,161593.0,32.4413,32.4562,32.3889,32.4038,161593.0
2018-12-14 15:50:00,43.29,43.44,43.25,43.44,213214.0,32.4038,32.5161,32.3739,32.5161,213214.0
2018-12-17 09:30:00,42.5,42.73,41.55,42.59,360246.0,31.8125,31.9847,31.1014,31.8799,360246.0
2018-12-17 09:40:00,42.52,42.55,41.82,41.82,62806.0,31.8275,31.8499,31.3035,31.3035,62806.0
2018-12-17 09:50:00,41.84,42.27,41.65,42.27,67012.0,31.3185,31.6403,31.1763,31.6403,67012.0
2018-12-17 10:00:00,42.26,42.6,42.2,42.35,95663.0,31.6329,31.8874,31.5879,31.7002,95663.0
2018-12-17 10:10:00,42.37,42.53,42.34,42.38,39232.0,31.7152,31.835,31.6927,31.7227,39232.0
2018-12-17 10:20:00,42.39,42.61,42.37,42.56,41042.0,31.7302,31.8948,31.7152,31.8574,41042.0
2018-12-17 10:30:00,42.61,42.67,42.33,42.38,54145.0,31.8948,31.9398,31.6853,31.7227,54145.0
2018-12-17 10:40:00,42.39,42.46,42.25,42.31,93076.0,31.7302,31.7826,31.6254,31.6703,93076.0
2018-12-17 10:50:00,42.31,42.32,41.97,41.99,82301.0,31.6703,31.6778,31.4158,31.4308,82301.0
2018-12-17 11:00:00,41.99,42.13,41.97,42.1,118393.0,31.4308,31.5356,31.4158,31.5131,118393.0
2018-12-17 11:10:00,42.1,42.29,42.09,42.21,103531.0,31.5131,31.6553,31.5056,31.5954,103531.0
2018-12-17 11:20:00,42.22,42.46,42.22,42.38,74990.0,31.6029,31.7826,31.6029,31.7227,74990.0
2018-12-17 11:30:00,42.4,42.4,42.22,42.29,45341.0,31.7377,31.7377,31.6029,31.6553,45341.0
2018-12-17 11:40:00,42.3,42.3,41.97,42.09,55901.0,31.6628,31.6628,31.4158,31.5056,55901.0
2018-12-17 11:50:00,42.1,42.15,41.97,41.99,66529.0,31.5131,31.5505,31.4158,31.4308,66529.0
2018-12-17 12:00:00,42.0,42.05,41.96,41.99,44472.0,31.4382,31.4757,31.4083,31.4308,44472.0
2018-12-17 12:10:00,41.98,42.0,41.85,41.93,51976.0,31.4233,31.4382,31.326,31.3858,51976.0
2018-12-17 12:20:00,41.93,41.96,41.78,41.82,41139.0,31.3858,31.4083,31.2736,31.3035,41139.0
2018-12-17 12:30:00,41.81,41.81,41.69,41.71,41022.0,31.296,31.296,31.2062,31.2212,41022.0
2018-12-17 12:40:00,41.72,41.73,41.49,41.6,131521.0,31.2287,31.2361,31.0565,31.1388,131521.0
2018-12-17 12:50:00,41.61,41.64,41.27,41.28,81619.0,31.1463,31.1688,30.8918,30.8993,81619.0
2018-12-17 13:00:00,41.28,41.35,41.17,41.27,90678.0,30.8993,30.9517,30.817,30.8918,90678.0
2018-12-17 13:10:00,41.27,41.3,41.14,41.16,66532.0,30.8918,30.9143,30.7945,30.8095,66532.0
2018-12-17 13:20:00,41.16,41.4,41.1,41.33,122161.0,30.8095,30.9891,30.7646,30.9367,122161.0
2018-12-17 13:30:00,41.33,41.39,41.09,41.12,65064.0,30.9367,30.9816,30.7571,30.7795,65064.0
2018-12-17 13:40:00,41.12,41.21,41.06,41.08,72389.0,30.7795,30.8469,30.7346,30.7496,72389.0
2018-12-17 13:50:00,41.09,41.18,41.05,41.1,50455.0,30.7571,30.8244,30.7271,30.7646,50455.0
2018-12-17 14:00:00,41.1,41.12,40.91,41.02,103310.0,30.7646,30.7795,30.6223,30.7047,103310.0
2018-12-17 14:10:00,40.99,41.08,40.93,41.05,93618.0,30.6822,30.7496,30.6373,30.7271,93618.0
2018-12-17 14:20:00,41.04,41.13,40.92,40.95,81654.0,30.7197,30.787,30.6298,30.6523,81654.0
2018-12-17 14:30:00,40.96,41.1,40.94,41.05,61979.0,30.6598,30.7646,30.6448,30.7271,61979.0
2018-12-17 14:40:00,41.05,41.38,41.04,41.37,194882.0,30.7271,30.9742,30.7197,30.9667,194882.0
2018-12-17 14:50:00,41.36,41.38,41.06,41.13,56537.0,30.9592,30.9742,30.7346,30.787,56537.0
2018-12-17 15:00:00,41.13,41.17,40.98,40.99,64738.0,30.787,30.817,30.6747,30.6822,64738.0
2018-12-17 15:10:00,40.97,41.24,40.97,41.14,77659.0,30.6673,30.8694,30.6673,30.7945,77659.0
2018-12-17 15:20:00,41.13,41.18,41.01,41.08,77458.0,30.787,30.8244,30.6972,30.7496,77458.0
2018-12-17 15:30:00,41.08,41.16,40.98,41.14,140949.0,30.7496,30.8095,30.6747,30.7945,140949.0
2018-12-17 15:40:00,41.14,41.15,40.97,41.02,202086.0,30.7945,30.802,30.6673,30.7047,202086.0
2018-12-17 15:50:00,41.03,41.38,41.01,41.35,497293.0,30.7122,30.9742,30.6972,30.9517,497293.0
2018-12-18 09:30:00,41.74,42.03,41.54,41.92,87699.0,31.2436,31.4607,31.0939,31.3784,87699.0
2018-12-18 09:40:00,41.88,42.29,41.87,42.05,51074.0,31.3484,31.6553,31.3409,31.4757,51074.0
2018-12-18 09:50:00,42.06,42.23,41.83,42.21,61528.0,31.4832,31.6104,31.311,31.5954,61528.0
2018-12-18 10:00:00,42.19,42.19,41.88,41.94,67964.0,31.5805,31.5805,31.3484,31.3933,67964.0
2018-12-18 10:10:00,41.95,41.96,41.73,41.83,39541.0,31.4008,31.4083,31.2361,31.311,39541.0
2018-12-18 10:20:00,41.85,41.87,41.58,41.67,46146.0,31.326,31.3409,31.1239,31.1912,46146.0
2018-12-18 10:30:00,41.66,41.96,41.64,41.86,63813.0,31.1837,31.4083,31.1688,31.3334,63813.0
2018-12-18 10:40:00,41.89,41.89,41.6,41.66,60306.0,31.3559,31.3559,31.1388,31.1837,60306.0
2018-12-18 10:50:00,41.64,41.76,41.54,41.55,78966.0,31.1688,31.2586,31.0939,31.1014,78966.0
2018-12-18 11:00:00,41.56,41.59,41.41,41.43,46157.0,31.1089,31.1313,30.9966,31.0116,46157.0
2018-12-18 11:10:00,41.44,41.46,41.21,41.32,59306.0,31.0191,31.034,30.8469,30.9292,59306.0
2018-12-18 11:20:00,41.31,41.39,41.22,41.39,57104.0,30.9218,30.9816,30.8544,30.9816,57104.0
2018-12-18 11:30:00,41.4,41.55,41.36,41.52,44595.0,30.9891,31.1014,30.9592,31.0789,44595.0
2018-12-18 11:40:00,41.52,41.53,41.34,41.48,30685.0,31.0789,31.0864,30.9442,31.049,30685.0
2018-12-18 11:50:00,41.48,41.55,41.46,41.53,29642.0,31.049,31.1014,31.034,31.0864,29642.0
2018-12-18 12:00:00,41.51,41.72,41.49,41.68,46711.0,31.0715,31.2287,31.0565,31.1987,46711.0
2018-12-18 12:10:00,41.7,41.73,41.61,41.68,40914.0,31.2137,31.2361,31.1463,31.1987,40914.0
2018-12-18 12:20:00,41.67,41.74,41.62,41.7,34137.0,31.1912,31.2436,31.1538,31.2137,34137.0
2018-12-18 12:30:00,41.71,41.72,41.55,41.57,34139.0,31.2212,31.2287,31.1014,31.1164,34139.0
2018-12-18 12:40:00,41.58,41.6,41.38,41.48,62833.0,31.1239,31.1388,30.9742,31.049,62833.0
2018-12-18 12:50:00,41.47,41.48,41.29,41.34,51452.0,31.0415,31.049,30.9068,30.9442,51452.0
2018-12-18 13:00:00,41.34,41.46,41.32,41.45,48131.0,30.9442,31.034,30.9292,31.0266,48131.0
2018-12-18 13:10:00,41.47,41.49,41.4,41.44,21552.0,31.0415,31.0565,30.9891,31.0191,21552.0
2018-12-18 13:20:00,41.45,41.45,41.34,41.41,30009.0,31.0266,31.0266,30.9442,30.9966,30009.0
2018-12-18 13:30:00,41.4,41.43,41.35,41.37,38832.0,30.9891,31.0116,30.9517,30.9667,38832.0
2018-12-18 13:40:00,41.36,41.45,41.35,41.44,23137.0,30.9592,31.0266,30.9517,31.0191,23137.0
2018-12-18 13:50:00,41.43,41.45,41.31,41.39,38285.0,31.0116,31.0266,30.9218,30.9816,38285.0
2018-12-18 14:00:00,41.39,41.48,41.38,41.47,35850.0,30.9816,31.049,30.9742,31.0415,35850.0
2018-12-18 14:10:00,41.5,41.5,41.39,41.45,30979.0,31.064,31.064,30.9816,31.0266,30979.0
2018-12-18 14:20:00,41.43,41.5,41.38,41.48,26519.0,31.0116,31.064,30.9742,31.049,26519.0
2018-12-18 14:30:00,41.5,41.51,41.29,41.37,40744.0,31.064,31.0715,30.9068,30.9667,40744.0
2018-12-18 14:40:00,41.37,41.41,41.13,41.2,50854.0,30.9667,30.9966,30.787,30.8394,50854.0
2018-12-18 14:50:00,41.2,41.22,41.03,41.05,41166.0,30.8394,30.8544,30.7122,30.7271,41166.0
2018-12-18 15:00:00,41.05,41.15,41.0,41.05,51325.0,30.7271,30.802,30.6897,30.7271,51325.0
2018-12-18 15:10:00,41.05,41.17,41.03,41.12,48043.0,30.7271,30.817,30.7122,30.7795,48043.0
2018-12-18 15:20:00,41.13,41.15,40.97,41.0,45682.0,30.787,30.802,30.6673,30.6897,45682.0
2018-12-18 15:30:00,41.02,41.18,41.01,41.13,70758.0,30.7047,30.8244,30.6972,30.787,70758.0
2018-12-18 15:40:00,41.13,41.3,41.1,41.29,122856.0,30.787,30.9143,30.7646,30.9068,122856.0
2018-12-18 15:50:00,41.29,41.33,41.16,41.16,252482.0,30.9068,30.9367,30.8095,30.8095,252482.0
2018-12-19 09:30:00,41.13,41.69,41.13,41.38,82181.0,30.787,31.2062,30.787,30.9742,82181.0
2018-12-19 09:40:00,41.42,41.54,41.36,41.52,59864.0,31.0041,31.0939,30.9592,31.0789,59864.0
2018-12-19 09:50:00,41.52,41.85,41.48,41.7,67163.0,31.0789,31.326,31.049,31.2137,67163.0
2018-12-19 10:00:00,41.67,41.99,41.67,41.81,43944.0,31.1912,31.4308,31.1912,31.296,43944.0
2018-12-19 10:10:00,41.79,41.94,41.72,41.85,44243.0,31.2811,31.3933,31.2287,31.326,44243.0
2018-12-19 10:20:00,41.87,41.87,41.75,41.82,24791.0,31.3409,31.3409,31.2511,31.3035,24791.0
2018-12-19 10:30:00,41.84,41.88,41.72,41.75,28094.0,31.3185,31.3484,31.2287,31.2511,28094.0
2018-12-19 10:40:00,41.72,41.76,41.66,41.73,22366.0,31.2287,31.2586,31.1837,31.2361,22366.0
2018-12-19 10:50:00,41.71,41.83,41.67,41.72,25910.0,31.2212,31.311,31.1912,31.2287,25910.0
2018-12-19 11:00:00,41.73,41.79,41.64,41.71,26600.0,31.2361,31.2811,31.1688,31.2212,26600.0
2018-12-19 11:10:00,41.73,41.73,41.5,41.58,29774.0,31.2361,31.2361,31.064,31.1239,29774.0
2018-12-19 11:20:00,41.6,41.75,41.6,41.72,25513.0,31.1388,31.2511,31.1388,31.2287,25513.0
2018-12-19 11:30:00,41.72,41.72,41.58,41.61,27085.0,31.2287,31.2287,31.1239,31.1463,27085.0
2018-12-19 11:40:00,41.61,41.75,41.6,41.75,57544.0,31.1463,31.2511,31.1388,31.2511,57544.0
2018-12-19 11:50:00,41.74,41.86,41.72,41.83,29722.0,31.2436,31.3334,31.2287,31.311,29722.0
2018-12-19 12:00:00,41.81,41.92,41.75,41.91,21384.0,31.296,31.3784,31.2511,31.3709,21384.0
2018-12-19 12:10:00,41.9,41.99,41.86,41.96,25370.0,31.3634,31.4308,31.3334,31.4083,25370.0
2018-12-19 12:20:00,41.96,41.97,41.9,41.91,24061.0,31.4083,31.4158,31.3634,31.3709,24061.0
2018-12-19 12:30:00,41.9,41.93,41.88,41.92,27449.0,31.3634,31.3858,31.3484,31.3784,27449.0
2018-12-19 12:40:00,41.93,41.96,41.9,41.94,28675.0,31.3858,31.4083,31.3634,31.3933,28675.0
2018-12-19 12:50:00,41.94,41.98,41.9,41.91,19435.0,31.3933,31.4233,31.3634,31.3709,19435.0
2018-12-19 13:00:00,41.9,41.96,41.89,41.9,22187.0,31.3634,31.4083,31.3559,31.3634,22187.0
2018-12-19 13:10:00,41.9,41.91,41.81,41.89,27243.0,31.3634,31.3709,31.296,31.3559,27243.0
2018-12-19 13:20:00,41.88,41.94,41.83,41.85,35431.0,31.3484,31.3933,31.311,31.326,35431.0
2018-12-19 13:30:00,41.86,41.93,41.83,41.93,43779.0,31.3334,31.3858,31.311,31.3858,43779.0
2018-12-19 13:40:00,41.94,42.01,41.94,42.0,54908.0,31.3933,31.4457,31.3933,31.4382,54908.0
2018-12-19 13:50:00,41.99,42.1,41.84,42.02,41659.0,31.4308,31.5131,31.3185,31.4532,41659.0
2018-12-19 14:00:00,42.06,42.06,41.2,41.32,51120.0,31.4832,31.4832,30.8394,30.9292,51120.0
2018-12-19 14:10:00,41.29,41.37,41.05,41.29,49137.0,30.9068,30.9667,30.7271,30.9068,49137.0
2018-12-19 14:20:00,41.3,41.55,41.19,41.48,39361.0,30.9143,31.1014,30.8319,31.049,39361.0
2018-12-19 14:30:00,41.47,41.66,41.39,41.54,32304.0,31.0415,31.1837,30.9816,31.0939,32304.0
2018-12-19 14:40:00,41.53,41.53,41.05,41.21,40757.0,31.0864,31.0864,30.7271,30.8469,40757.0
2018-12-19 14:50:00,41.2,41.21,40.75,40.88,56340.0,30.8394,30.8469,30.5026,30.5999,56340.0
2018-12-19 15:00:00,40.87,40.87,40.44,40.65,88382.0,30.5924,30.5924,30.2705,30.4277,88382.0
2018-12-19 15:10:00,40.64,40.86,40.5,40.61,85004.0,30.4202,30.5849,30.3154,30.3978,85004.0
2018-12-19 15:20:00,40.62,40.75,40.39,40.4,110739.0,30.4053,30.5026,30.2331,30.2406,110739.0
2018-12-19 15:30:00,40.39,40.61,40.39,40.55,141852.0,30.2331,30.3978,30.2331,30.3529,141852.0
2018-12-19 15:40:00,40.53,40.62,40.4,40.58,255231.0,30.3379,30.4053,30.2406,30.3753,255231.0
2018-12-19 15:50:00,40.58,40.7,40.51,40.6,394640.0,30.3753,30.4652,30.3229,30.3903,394640.0
2018-12-20 09:30:00,40.51,40.84,40.35,40.66,122909.0,30.3229,30.5699,30.2032,30.4352,122909.0
2018-12-20 09:40:00,40.67,40.67,40.3,40.6,67197.0,30.4427,30.4427,30.1657,30.3903,67197.0
2018-12-20 09:50:00,40.56,40.75,40.33,40.66,88168.0,30.3604,30.5026,30.1882,30.4352,88168.0
2018-12-20 10:00:00,40.66,40.85,40.57,40.74,96250.0,30.4352,30.5774,30.3678,30.4951,96250.0
2018-12-20 10:10:00,40.73,40.74,40.44,40.45,93761.0,30.4876,30.4951,30.2705,30.278,93761.0
2018-12-20 10:20:00,40.45,40.53,40.39,40.44,101716.0,30.278,30.3379,30.2331,30.2705,101716.0
2018-12-20 10:30:00,40.44,40.59,40.39,40.58,181929.0,30.2705,30.3828,30.2331,30.3753,181929.0
2018-12-20 10:40:00,40.59,40.64,40.43,40.47,173411.0,30.3828,30.4202,30.2631,30.293,173411.0
2018-12-20 10:50:00,40.47,40.52,40.29,40.33,108636.0,30.293,30.3304,30.1583,30.1882,108636.0
2018-12-20 11:00:00,40.33,40.35,40.19,40.31,142577.0,30.1882,30.2032,30.0834,30.1732,142577.0
2018-12-20 11:10:00,40.3,40.37,40.23,40.26,70370.0,30.1657,30.2181,30.1133,30.1358,70370.0
2018-12-20 11:20:00,40.26,40.26,40.07,40.1,101356.0,30.1358,30.1358,29.9936,30.016,101356.0
2018-12-20 11:30:00,40.1,40.22,40.01,40.06,128970.0,30.016,30.1059,29.9487,29.9861,128970.0
2018-12-20 11:40:00,40.07,40.18,39.9,39.91,138099.0,29.9936,30.0759,29.8663,29.8738,138099.0
2018-12-20 11:50:00,39.92,40.04,39.72,39.74,128435.0,29.8813,29.9711,29.7316,29.7466,128435.0
2018-12-20 12:00:00,39.77,39.88,39.64,39.82,82066.0,29.769,29.8514,29.6717,29.8064,82066.0
2018-12-20 12:10:00,39.86,40.0,39.76,39.98,61582.0,29.8364,29.9412,29.7615,29.9262,61582.0
2018-12-20 12:20:00,39.99,40.17,39.96,40.16,93006.0,29.9337,30.0684,29.9112,30.0609,93006.0
2018-12-20 12:30:00,40.16,40.19,39.78,39.92,91126.0,30.0609,30.0834,29.7765,29.8813,91126.0
2018-12-20 12:40:00,39.91,40.03,39.83,39.97,58447.0,29.8738,29.9636,29.8139,29.9187,58447.0
2018-12-20 12:50:00,39.96,40.05,39.88,40.02,39898.0,29.9112,29.9786,29.8514,29.9562,39898.0
2018-12-20 13:00:00,40.02,40.02,39.81,39.84,46956.0,29.9562,29.9562,29.799,29.8214,46956.0
2018-12-20 13:10:00,39.83,40.05,39.8,39.93,46623.0,29.8139,29.9786,29.7915,29.8888,46623.0
2018-12-20 13:20:00,39.93,39.99,39.74,39.77,78776.0,29.8888,29.9337,29.7466,29.769,78776.0
2018-12-20 13:30:00,39.77,39.77,39.42,39.52,160161.0,29.769,29.769,29.507,29.5819,160161.0
2018-12-20 13:40:00,39.53,39.69,39.39,39.67,78775.0,29.5894,29.7091,29.4846,29.6942,78775.0
2018-12-20 13:50:00,39.65,39.66,39.49,39.5,66503.0,29.6792,29.6867,29.5594,29.5669,66503.0
2018-12-20 14:00:00,39.51,39.55,39.2,39.27,86033.0,29.5744,29.6043,29.3424,29.3948,86033.0
2018-12-20 14:10:00,39.25,39.25,39.06,39.13,99673.0,29.3798,29.3798,29.2376,29.29,99673.0
2018-12-20 14:20:00,39.14,39.68,39.13,39.67,122566.0,29.2974,29.7017,29.29,29.6942,122566.0
2018-12-20 14:30:00,39.66,39.93,39.59,39.79,66667.0,29.6867,29.8888,29.6343,29.784,66667.0
2018-12-20 14:40:00,39.81,40.1,39.79,40.06,100212.0,29.799,30.016,29.784,29.9861,100212.0
2018-12-20 14:50:00,40.03,40.04,39.66,39.76,76259.0,29.9636,29.9711,29.6867,29.7615,76259.0
2018-12-20 15:00:00,39.76,39.77,39.47,39.64,123206.0,29.7615,29.769,29.5445,29.6717,123206.0
2018-12-20 15:10:00,39.63,39.73,39.56,39.61,101693.0,29.6642,29.7391,29.6118,29.6493,101693.0
2018-12-20 15:20:00,39.61,39.79,39.52,39.53,139171.0,29.6493,29.784,29.5819,29.5894,139171.0
2018-12-20 15:30:00,39.53,39.65,39.52,39.57,162481.0,29.5894,29.6792,29.5819,29.6193,162481.0
2018-12-20 15:40:00,39.56,39.59,39.32,39.4,277198.0,29.6118,29.6343,29.4322,29.4921,277198.0
2018-12-20 15:50:00,39.4,39.57,39.3,39.55,478888.0,29.4921,29.6193,29.4172,29.6043,478888.0
2018-12-21 09:30:00,39.46,40.1,39.41,39.84,925241.0,29.537,30.016,29.4996,29.8214,925241.0
2018-12-21 09:40:00,39.9,40.07,39.68,39.93,67061.0,29.8663,29.9936,29.7017,29.8888,67061.0
2018-12-21 09:50:00,39.91,39.94,39.66,39.88,83935.0,29.8738,29.8963,29.6867,29.8514,83935.0
2018-12-21 10:00:00,39.86,39.94,39.72,39.81,85478.0,29.8364,29.8963,29.7316,29.799,85478.0
2018-12-21 10:10:00,39.82,40.41,39.82,40.13,125216.0,29.8064,30.2481,29.8064,30.0385,125216.0
2018-12-21 10:20:00,40.19,40.24,40.0,40.07,143740.0,30.0834,30.1208,29.9412,29.9936,143740.0
2018-12-21 10:30:00,40.09,40.15,39.93,40.01,80327.0,30.0086,30.0535,29.8888,29.9487,80327.0
2018-12-21 10:40:00,40.01,40.08,39.86,40.05,55234.0,29.9487,30.0011,29.8364,29.9786,55234.0
2018-12-21 10:50:00,40.0,40.07,39.84,39.9,56253.0,29.9412,29.9936,29.8214,29.8663,56253.0
2018-12-21 11:00:00,39.9,39.9,39.52,39.55,68839.0,29.8663,29.8663,29.5819,29.6043,68839.0
2018-12-21 11:10:00,39.57,39.71,39.52,39.71,77169.0,29.6193,29.7241,29.5819,29.7241,77169.0
2018-12-21 11:20:00,39.7,39.85,39.64,39.8,88564.0,29.7166,29.8289,29.6717,29.7915,88564.0
2018-12-21 11:30:00,39.8,39.98,39.73,39.97,120959.0,29.7915,29.9262,29.7391,29.9187,120959.0
2018-12-21 11:40:00,39.98,40.16,39.85,39.88,167470.0,29.9262,30.0609,29.8289,29.8514,167470.0
2018-12-21 11:50:00,39.86,40.11,39.72,39.83,85388.0,29.8364,30.0235,29.7316,29.8139,85388.0
2018-12-21 12:00:00,39.84,39.86,39.64,39.69,63191.0,29.8214,29.8364,29.6717,29.7091,63191.0
2018-12-21 12:10:00,39.67,39.67,39.52,39.54,68675.0,29.6942,29.6942,29.5819,29.5969,68675.0
2018-12-21 12:20:00,39.53,39.65,39.43,39.51,54379.0,29.5894,29.6792,29.5145,29.5744,54379.0
2018-12-21 12:30:00,39.5,39.66,39.36,39.65,48193.0,29.5669,29.6867,29.4621,29.6792,48193.0
2018-12-21 12:40:00,39.66,39.79,39.48,39.7,42202.0,29.6867,29.784,29.5519,29.7166,42202.0
2018-12-21 12:50:00,39.7,39.72,39.48,39.54,47322.0,29.7166,29.7316,29.5519,29.5969,47322.0
2018-12-21 13:00:00,39.56,39.66,39.47,39.64,44791.0,29.6118,29.6867,29.5445,29.6717,44791.0
2018-12-21 13:10:00,39.61,39.71,39.54,39.57,35540.0,29.6493,29.7241,29.5969,29.6193,35540.0
2018-12-21 13:20:00,39.58,39.87,39.57,39.79,56094.0,29.6268,29.8439,29.6193,29.784,56094.0
2018-12-21 13:30:00,39.78,39.96,39.76,39.93,46889.0,29.7765,29.9112,29.7615,29.8888,46889.0
2018-12-21 13:40:00,39.94,40.03,39.8,39.84,43327.0,29.8963,29.9636,29.7915,29.8214,43327.0
2018-12-21 13:50:00,39.84,39.9,39.74,39.84,32723.0,29.8214,29.8663,29.7466,29.8214,32723.0
2018-12-21 14:00:00,39.84,39.92,39.78,39.89,56996.0,29.8214,29.8813,29.7765,29.8588,56996.0
2018-12-21 14:10:00,39.88,39.94,39.73,39.81,73121.0,29.8514,29.8963,29.7391,29.799,73121.0
2018-12-21 14:20:00,39.82,39.87,39.62,39.72,56319.0,29.8064,29.8439,29.6567,29.7316,56319.0
2018-12-21 14:30:00,39.7,39.72,39.55,39.59,79298.0,29.7166,29.7316,29.6043,29.6343,79298.0
2018-12-21 14:40:00,39.59,39.62,39.44,39.55,74566.0,29.6343,29.6567,29.522,29.6043,74566.0
2018-12-21 14:50:00,39.55,39.7,39.42,39.51,66965.0,29.6043,29.7166,29.507,29.5744,66965.0
2018-12-21 15:00:00,39.51,39.61,39.43,39.47,77220.0,29.5744,29.6493,29.5145,29.5445,77220.0
2018-12-21 15:10:00,39.48,39.48,39.28,39.32,72196.0,29.5519,29.5519,29.4022,29.4322,72196.0
2018-12-21 15:20:00,39.33,39.37,39.17,39.17,127721.0,29.4397,29.4696,29.3199,29.3199,127721.0
2018-12-21 15:30:00,39.17,39.29,39.02,39.02,136917.0,29.3199,29.4097,29.2076,29.2076,136917.0
2018-12-21 15:40:00,39.02,39.3,39.01,39.17,186286.0,29.2076,29.4172,29.2001,29.3199,186286.0
2018-12-21 15:50:00,39.16,39.2,39.07,39.11,249779.0,29.3124,29.3424,29.2451,29.275,249779.0
2018-12-24 09:30:00,39.03,39.06,38.31,38.39,122923.0,29.2151,29.2376,28.6762,28.7361,122923.0
2018-12-24 09:40:00,38.33,38.36,37.92,37.98,94349.0,28.6911,28.7136,28.3842,28.4292,94349.0
2018-12-24 09:50:00,37.98,38.15,37.84,37.98,76761.0,28.4292,28.5564,28.3244,28.4292,76761.0
2018-12-24 10:00:00,37.91,38.08,37.76,37.81,76835.0,28.3768,28.504,28.2645,28.3019,76835.0
2018-12-24 10:10:00,37.79,38.25,37.79,38.09,58161.0,28.2869,28.6313,28.2869,28.5115,58161.0
2018-12-24 10:20:00,38.09,38.23,38.03,38.13,51050.0,28.5115,28.6163,28.4666,28.5414,51050.0
2018-12-24 10:30:00,38.13,38.53,38.13,38.5,50074.0,28.5414,28.8408,28.5414,28.8184,50074.0
2018-12-24 10:40:00,38.51,38.73,38.48,38.61,55709.0,28.8259,28.9906,28.8034,28.9007,55709.0
2018-12-24 10:50:00,38.61,38.62,38.49,38.54,58894.0,28.9007,28.9082,28.8109,28.8483,58894.0
2018-12-24 11:00:00,38.55,38.75,38.43,38.61,67854.0,28.8558,29.0055,28.766,28.9007,67854.0
2018-12-24 11:10:00,38.61,38.72,38.43,38.54,64786.0,28.9007,28.9831,28.766,28.8483,64786.0
2018-12-24 11:20:00,38.5,38.61,38.38,38.46,50117.0,28.8184,28.9007,28.7286,28.7884,50117.0
2018-12-24 11:30:00,38.46,38.58,38.38,38.41,38157.0,28.7884,28.8783,28.7286,28.751,38157.0
2018-12-24 11:40:00,38.44,38.52,38.15,38.23,56729.0,28.7735,28.8334,28.5564,28.6163,56729.0
2018-12-24 11:50:00,38.2,38.26,38.04,38.13,44697.0,28.5938,28.6387,28.4741,28.5414,44697.0
2018-12-24 12:00:00,38.12,38.28,38.08,38.08,55588.0,28.5339,28.6537,28.504,28.504,55588.0
2018-12-24 12:10:00,38.08,38.16,38.01,38.01,31922.0,28.504,28.5639,28.4516,28.4516,31922.0
2018-12-24 12:20:00,38.01,38.14,37.93,37.97,66443.0,28.4516,28.5489,28.3917,28.4217,66443.0
2018-12-24 12:30:00,38.0,38.09,37.76,37.8,125229.0,28.4441,28.5115,28.2645,28.2944,125229.0
2018-12-24 12:40:00,37.79,37.83,37.67,37.75,100687.0,28.2869,28.3169,28.1971,28.257,100687.0
2018-12-24 12:50:00,37.74,37.77,37.55,37.62,200956.0,28.2495,28.272,28.1073,28.1597,200956.0
2018-12-26 09:30:00,37.97,38.0,37.65,37.89,120066.0,28.4217,28.4441,28.1821,28.3618,120066.0
2018-12-26 09:40:00,37.89,37.96,37.78,37.94,81449.0,28.3618,28.4142,28.2794,28.3992,81449.0
2018-12-26 09:50:00,37.91,38.02,37.81,37.92,90662.0,28.3768,28.4591,28.3019,28.3842,90662.0
2018-12-26 10:00:00,37.9,37.97,37.74,37.8,53042.0,28.3693,28.4217,28.2495,28.2944,53042.0
2018-12-26 10:10:00,37.81,37.85,37.57,37.57,99814.0,28.3019,28.3318,28.1223,28.1223,99814.0
2018-12-26 10:20:00,37.57,37.92,37.56,37.75,65652.0,28.1223,28.3842,28.1148,28.257,65652.0
2018-12-26 10:30:00,37.77,37.96,37.72,37.79,85656.0,28.272,28.4142,28.2345,28.2869,85656.0
2018-12-26 10:40:00,37.79,37.92,37.78,37.88,22792.0,28.2869,28.3842,28.2794,28.3543,22792.0
2018-12-26 10:50:00,37.89,37.98,37.59,37.69,61956.0,28.3618,28.4292,28.1372,28.2121,61956.0
2018-12-26 11:00:00,37.72,37.93,37.67,37.9,48007.0,28.2345,28.3917,28.1971,28.3693,48007.0
2018-12-26 11:10:00,37.93,38.04,37.88,37.98,37464.0,28.3917,28.4741,28.3543,28.4292,37464.0
2018-12-26 11:20:00,38.01,38.01,37.81,37.88,83268.0,28.4516,28.4516,28.3019,28.3543,83268.0
2018-12-26 11:30:00,37.87,38.04,37.76,37.98,57082.0,28.3468,28.4741,28.2645,28.4292,57082.0
2018-12-26 11:40:00,37.98,38.14,37.94,38.1,50458.0,28.4292,28.5489,28.3992,28.519,50458.0
2018-12-26 11:50:00,38.1,38.19,38.0,38.19,39359.0,28.519,28.5863,28.4441,28.5863,39359.0
2018-12-26 12:00:00,38.19,38.28,38.12,38.28,38791.0,28.5863,28.6537,28.5339,28.6537,38791.0
2018-12-26 12:10:00,38.28,38.41,38.23,38.26,62371.0,28.6537,28.751,28.6163,28.6387,62371.0
2018-12-26 12:20:00,38.28,38.34,38.16,38.24,56135.0,28.6537,28.6986,28.5639,28.6238,56135.0
2018-12-26 12:30:00,38.23,38.33,38.22,38.22,56632.0,28.6163,28.6911,28.6088,28.6088,56632.0
2018-12-26 12:40:00,38.27,38.43,38.27,38.33,56127.0,28.6462,28.766,28.6462,28.6911,56127.0
2018-12-26 12:50:00,38.32,38.5,38.31,38.45,68943.0,28.6837,28.8184,28.6762,28.781,68943.0
2018-12-26 13:00:00,38.45,38.57,38.33,38.35,80717.0,28.781,28.8708,28.6911,28.7061,80717.0
2018-12-26 13:10:00,38.37,38.4,38.28,38.3,80536.0,28.7211,28.7435,28.6537,28.6687,80536.0
2018-12-26 13:20:00,38.3,38.41,38.29,38.33,114760.0,28.6687,28.751,28.6612,28.6911,114760.0
2018-12-26 13:30:00,38.33,38.35,38.23,38.35,43249.0,28.6911,28.7061,28.6163,28.7061,43249.0
2018-12-26 13:40:00,38.35,38.44,38.33,38.43,35680.0,28.7061,28.7735,28.6911,28.766,35680.0
2018-12-26 13:50:00,38.44,38.67,38.43,38.66,43245.0,28.7735,28.9456,28.766,28.9382,43245.0
2018-12-26 14:00:00,38.66,38.68,38.57,38.63,41022.0,28.9382,28.9531,28.8708,28.9157,41022.0
2018-12-26 14:10:00,38.63,38.73,38.56,38.61,64349.0,28.9157,28.9906,28.8633,28.9007,64349.0
2018-12-26 14:20:00,38.62,38.74,38.56,38.69,65666.0,28.9082,28.998,28.8633,28.9606,65666.0
2018-12-26 14:30:00,38.7,38.86,38.7,38.77,67031.0,28.9681,29.0879,28.9681,29.0205,67031.0
2018-12-26 14:40:00,38.79,38.8,38.52,38.72,116652.0,29.0355,29.0429,28.8334,28.9831,116652.0
2018-12-26 14:50:00,38.71,38.9,38.7,38.9,55448.0,28.9756,29.1178,28.9681,29.1178,55448.0
2018-12-26 15:00:00,38.9,38.95,38.78,38.93,45863.0,29.1178,29.1552,29.028,29.1403,45863.0
2018-12-26 15:10:00,38.93,39.03,38.91,39.01,63088.0,29.1403,29.2151,29.1253,29.2001,63088.0
2018-12-26 15:20:00,39.01,39.19,39.0,39.16,74300.0,29.2001,29.3349,29.1927,29.3124,74300.0
2018-12-26 15:30:00,39.16,39.4,39.11,39.4,87944.0,29.3124,29.4921,29.275,29.4921,87944.0
2018-12-26 15:40:00,39.39,39.56,39.32,39.42,107279.0,29.4846,29.6118,29.4322,29.507,107279.0
2018-12-26 15:50:00,39.42,39.64,39.36,39.62,246204.0,29.507,29.6717,29.4621,29.6567,246204.0
2018-12-27 09:30:00,38.93,39.41,38.81,39.36,136187.0,29.1403,29.4996,29.0504,29.4621,136187.0
2018-12-27 09:40:00,39.36,39.41,38.87,38.94,66892.0,29.4621,29.4996,29.0953,29.1477,66892.0
2018-12-27 09:50:00,38.92,39.2,38.86,39.16,122568.0,29.1328,29.3424,29.0879,29.3124,122568.0
2018-12-27 10:00:00,39.17,39.46,39.08,39.11,51660.0,29.3199,29.537,29.2525,29.275,51660.0
2018-12-27 10:10:00,39.1,39.36,39.0,39.25,47056.0,29.2675,29.4621,29.1927,29.3798,47056.0
2018-12-27 10:20:00,39.24,39.36,39.09,39.24,61452.0,29.3723,29.4621,29.26,29.3723,61452.0
2018-12-27 10:30:00,39.25,39.27,39.09,39.15,45661.0,29.3798,29.3948,29.26,29.3049,45661.0
2018-12-27 10:40:00,39.1,39.2,39.0,39.03,52424.0,29.2675,29.3424,29.1927,29.2151,52424.0
2018-12-27 10:50:00,39.02,39.03,38.8,38.81,41044.0,29.2076,29.2151,29.0429,29.0504,41044.0
2018-12-27 11:00:00,38.8,39.0,38.75,38.98,27712.0,29.0429,29.1927,29.0055,29.1777,27712.0
2018-12-27 11:10:00,38.98,39.26,38.93,39.26,39949.0,29.1777,29.3873,29.1403,29.3873,39949.0
2018-12-27 11:20:00,39.27,39.49,39.2,39.48,55320.0,29.3948,29.5594,29.3424,29.5519,55320.0
2018-12-27 11:30:00,39.47,39.62,39.42,39.51,43371.0,29.5445,29.6567,29.507,29.5744,43371.0
2018-12-27 11:40:00,39.48,39.48,39.31,39.33,29432.0,29.5519,29.5519,29.4247,29.4397,29432.0
2018-12-27 11:50:00,39.33,39.44,39.27,39.39,55405.0,29.4397,29.522,29.3948,29.4846,55405.0
2018-12-27 12:00:00,39.39,39.43,39.29,39.38,45710.0,29.4846,29.5145,29.4097,29.4771,45710.0
2018-12-27 12:10:00,39.38,39.46,39.31,39.44,40629.0,29.4771,29.537,29.4247,29.522,40629.0
2018-12-27 12:20:00,39.44,39.46,39.16,39.23,56108.0,29.522,29.537,29.3124,29.3648,56108.0
2018-12-27 12:30:00,39.21,39.25,39.11,39.2,36601.0,29.3498,29.3798,29.275,29.3424,36601.0
2018-12-27 12:40:00,39.19,39.24,39.09,39.18,29457.0,29.3349,29.3723,29.26,29.3274,29457.0
2018-12-27 12:50:00,39.17,39.18,39.05,39.18,43098.0,29.3199,29.3274,29.2301,29.3274,43098.0
2018-12-27 13:00:00,39.16,39.39,39.14,39.37,36601.0,29.3124,29.4846,29.2974,29.4696,36601.0
2018-12-27 13:10:00,39.34,39.39,39.3,39.32,36412.0,29.4472,29.4846,29.4172,29.4322,36412.0
2018-12-27 13:20:00,39.31,39.36,39.21,39.3,96483.0,29.4247,29.4621,29.3498,29.4172,96483.0
2018-12-27 13:30:00,39.27,39.32,39.16,39.16,50627.0,29.3948,29.4322,29.3124,29.3124,50627.0
2018-12-27 13:40:00,39.14,39.21,39.01,39.04,38802.0,29.2974,29.3498,29.2001,29.2226,38802.0
2018-12-27 13:50:00,39.02,39.05,38.88,39.0,51994.0,29.2076,29.2301,29.1028,29.1927,51994.0
2018-12-27 14:00:00,38.98,39.09,38.92,38.92,72925.0,29.1777,29.26,29.1328,29.1328,72925.0
2018-12-27 14:10:00,38.93,38.96,38.83,38.89,49885.0,29.1403,29.1627,29.0654,29.1103,49885.0
2018-12-27 14:20:00,38.89,38.93,38.82,38.93,46953.0,29.1103,29.1403,29.0579,29.1403,46953.0
2018-12-27 14:30:00,38.92,38.99,38.86,38.96,105241.0,29.1328,29.1852,29.0879,29.1627,105241.0
2018-12-27 14:40:00,38.95,39.28,38.94,39.17,63076.0,29.1552,29.4022,29.1477,29.3199,63076.0
2018-12-27 14:50:00,39.18,39.38,39.15,39.31,78170.0,29.3274,29.4771,29.3049,29.4247,78170.0
2018-12-27 15:00:00,39.31,39.33,39.14,39.28,56684.0,29.4247,29.4397,29.2974,29.4022,56684.0
2018-12-27 15:10:00,39.28,39.47,39.24,39.37,74617.0,29.4022,29.5445,29.3723,29.4696,74617.0
2018-12-27 15:20:00,39.37,39.81,39.36,39.78,112159.0,29.4696,29.799,29.4621,29.7765,112159.0
2018-12-27 15:30:00,39.78,40.01,39.62,39.96,174197.0,29.7765,29.9487,29.6567,29.9112,174197.0
2018-12-27 15:40:00,39.97,40.28,39.96,40.1,157649.0,29.9187,30.1508,29.9112,30.016,157649.0
2018-12-27 15:50:00,40.1,40.39,39.93,40.37,309418.0,30.016,30.2331,29.8888,30.2181,309418.0
2018-12-28 09:30:00,40.71,40.71,40.29,40.55,76443.0,30.4726,30.4726,30.1583,30.3529,76443.0
2018-12-28 09:40:00,40.53,40.95,40.5,40.72,40022.0,30.3379,30.6523,30.3154,30.4801,40022.0
2018-12-28 09:50:00,40.72,40.78,40.61,40.71,53806.0,30.4801,30.525,30.3978,30.4726,53806.0
2018-12-28 10:00:00,40.71,40.71,40.39,40.43,76650.0,30.4726,30.4726,30.2331,30.2631,76650.0
2018-12-28 10:10:00,40.43,40.5,40.05,40.22,94908.0,30.2631,30.3154,29.9786,30.1059,94908.0
2018-12-28 10:20:00,40.21,40.26,39.84,39.91,86894.0,30.0984,30.1358,29.8214,29.8738,86894.0
2018-12-28 10:30:00,39.91,39.91,39.6,39.72,112546.0,29.8738,29.8738,29.6418,29.7316,112546.0
2018-12-28 10:40:00,39.72,39.87,39.72,39.79,94114.0,29.7316,29.8439,29.7316,29.784,94114.0
2018-12-28 10:50:00,39.78,39.96,39.7,39.7,84694.0,29.7765,29.9112,29.7166,29.7166,84694.0
2018-12-28 11:00:00,39.7,39.76,39.57,39.7,77864.0,29.7166,29.7615,29.6193,29.7166,77864.0
2018-12-28 11:10:00,39.68,39.85,39.6,39.78,86818.0,29.7017,29.8289,29.6418,29.7765,86818.0
2018-12-28 11:20:00,39.79,39.9,39.74,39.9,91728.0,29.784,29.8663,29.7466,29.8663,91728.0
2018-12-28 11:30:00,39.9,40.08,39.9,40.03,65014.0,29.8663,30.0011,29.8663,29.9636,65014.0
2018-12-28 11:40:00,40.03,40.03,39.75,39.82,59615.0,29.9636,29.9636,29.7541,29.8064,59615.0
2018-12-28 11:50:00,39.83,39.96,39.81,39.93,47475.0,29.8139,29.9112,29.799,29.8888,47475.0
2018-12-28 12:00:00,39.91,40.0,39.87,39.88,36017.0,29.8738,29.9412,29.8439,29.8514,36017.0
2018-12-28 12:10:00,39.88,39.92,39.72,39.75,94922.0,29.8514,29.8813,29.7316,29.7541,94922.0
2018-12-28 12:20:00,39.75,39.85,39.72,39.84,57313.0,29.7541,29.8289,29.7316,29.8214,57313.0
2018-12-28 12:30:00,39.84,39.88,39.78,39.83,81155.0,29.8214,29.8514,29.7765,29.8139,81155.0
2018-12-28 12:40:00,39.84,39.88,39.69,39.73,39035.0,29.8214,29.8514,29.7091,29.7391,39035.0
2018-12-28 12:50:00,39.74,39.79,39.69,39.76,127114.0,29.7466,29.784,29.7091,29.7615,127114.0
2018-12-28 13:00:00,39.77,39.89,39.71,39.89,110823.0,29.769,29.8588,29.7241,29.8588,110823.0
2018-12-28 13:10:00,39.9,39.95,39.86,39.86,77302.0,29.8663,29.9038,29.8364,29.8364,77302.0
2018-12-28 13:20:00,39.84,39.88,39.74,39.81,92306.0,29.8214,29.8514,29.7466,29.799,92306.0
2018-12-28 13:30:00,39.82,39.84,39.71,39.81,30248.0,29.8064,29.8214,29.7241,29.799,30248.0
2018-12-28 13:40:00,39.79,39.93,39.77,39.91,39542.0,29.784,29.8888,29.769,29.8738,39542.0
2018-12-28 13:50:00,39.92,40.03,39.83,39.89,58426.0,29.8813,29.9636,29.8139,29.8588,58426.0
2018-12-28 14:00:00,39.91,40.06,39.88,40.06,108095.0,29.8738,29.9861,29.8514,29.9861,108095.0
2018-12-28 14:10:00,40.06,40.2,40.01,40.11,64715.0,29.9861,30.0909,29.9487,30.0235,64715.0
2018-12-28 14:20:00,40.1,40.15,40.01,40.05,71720.0,30.016,30.0535,29.9487,29.9786,71720.0
2018-12-28 14:30:00,40.05,40.3,40.04,40.3,44885.0,29.9786,30.1657,29.9711,30.1657,44885.0
2018-12-28 14:40:00,40.3,40.36,40.21,40.35,60645.0,30.1657,30.2107,30.0984,30.2032,60645.0
2018-12-28 14:50:00,40.34,40.45,40.28,40.31,71756.0,30.1957,30.278,30.1508,30.1732,71756.0
2018-12-28 15:00:00,40.33,40.39,40.11,40.18,64098.0,30.1882,30.2331,30.0235,30.0759,64098.0
2018-12-28 15:10:00,40.18,40.26,40.05,40.05,65298.0,30.0759,30.1358,29.9786,29.9786,65298.0
2018-12-28 15:20:00,40.05,40.05,39.76,39.83,74081.0,29.9786,29.9786,29.7615,29.8139,74081.0
2018-12-28 15:30:00,39.82,39.84,39.65,39.66,110954.0,29.8064,29.8214,29.6792,29.6867,110954.0
2018-12-28 15:40:00,39.65,39.74,39.59,39.7,230804.0,29.6792,29.7466,29.6343,29.7166,230804.0
2018-12-28 15:50:00,39.69,39.87,39.6,39.8,332347.0,29.7091,29.8439,29.6418,29.7915,332347.0
2018-12-31 09:30:00,40.01,40.22,39.85,40.08,131581.0,29.9487,30.1059,29.8289,30.0011,131581.0
2018-12-31 09:40:00,40.05,40.07,39.93,39.95,69388.0,29.9786,29.9936,29.8888,29.9038,69388.0
2018-12-31 09:50:00,39.94,39.96,39.7,39.88,61323.0,29.8963,29.9112,29.7166,29.8514,61323.0
2018-12-31 10:00:00,39.89,40.26,39.89,40.04,93464.0,29.8588,30.1358,29.8588,29.9711,93464.0
2018-12-31 10:10:00,40.03,40.07,39.93,39.99,73785.0,29.9636,29.9936,29.8888,29.9337,73785.0
2018-12-31 10:20:00,39.99,40.07,39.83,39.83,73141.0,29.9337,29.9936,29.8139,29.8139,73141.0
2018-12-31 10:30:00,39.83,39.83,39.62,39.63,47448.0,29.8139,29.8139,29.6567,29.6642,47448.0
2018-12-31 10:40:00,39.63,39.78,39.61,39.66,47244.0,29.6642,29.7765,29.6493,29.6867,47244.0
2018-12-31 10:50:00,39.66,39.71,39.52,39.55,46614.0,29.6867,29.7241,29.5819,29.6043,46614.0
2018-12-31 11:00:00,39.54,39.55,39.44,39.47,76132.0,29.5969,29.6043,29.522,29.5445,76132.0
2018-12-31 11:10:00,39.47,39.52,39.33,39.41,58218.0,29.5445,29.5819,29.4397,29.4996,58218.0
2018-12-31 11:20:00,39.43,39.63,39.41,39.61,56965.0,29.5145,29.6642,29.4996,29.6493,56965.0
2018-12-31 11:30:00,39.6,39.61,39.3,39.37,86810.0,29.6418,29.6493,29.4172,29.4696,86810.0
2018-12-31 11:40:00,39.36,39.47,39.21,39.47,87159.0,29.4621,29.5445,29.3498,29.5445,87159.0
2018-12-31 11:50:00,39.47,39.59,39.36,39.58,75592.0,29.5445,29.6343,29.4621,29.6268,75592.0
2018-12-31 12:00:00,39.6,39.81,39.59,39.79,70907.0,29.6418,29.799,29.6343,29.784,70907.0
2018-12-31 12:10:00,39.79,39.9,39.67,39.78,87379.0,29.784,29.8663,29.6942,29.7765,87379.0
2018-12-31 12:20:00,39.78,40.04,39.77,40.04,69840.0,29.7765,29.9711,29.769,29.9711,69840.0
2018-12-31 12:30:00,40.03,40.15,39.91,39.97,122278.0,29.9636,30.0535,29.8738,29.9187,122278.0
2018-12-31 12:40:00,39.96,40.03,39.89,39.99,30761.0,29.9112,29.9636,29.8588,29.9337,30761.0
2018-12-31 12:50:00,39.98,39.99,39.86,39.92,38025.0,29.9262,29.9337,29.8364,29.8813,38025.0
2018-12-31 13:00:00,39.94,39.97,39.88,39.89,30913.0,29.8963,29.9187,29.8514,29.8588,30913.0
2018-12-31 13:10:00,39.86,39.94,39.83,39.92,52691.0,29.8364,29.8963,29.8139,29.8813,52691.0
2018-12-31 13:20:00,39.93,40.04,39.91,40.02,23778.0,29.8888,29.9711,29.8738,29.9562,23778.0
2018-12-31 13:30:00,40.03,40.18,40.0,40.14,56538.0,29.9636,30.0759,29.9412,30.046,56538.0
2018-12-31 13:40:00,40.13,40.14,39.98,40.0,35893.0,30.0385,30.046,29.9262,29.9412,35893.0
2018-12-31 13:50:00,40.0,40.02,39.85,39.88,37782.0,29.9412,29.9562,29.8289,29.8514,37782.0
2018-12-31 14:00:00,39.87,39.89,39.73,39.82,66859.0,29.8439,29.8588,29.7391,29.8064,66859.0
2018-12-31 14:10:00,39.81,39.95,39.77,39.92,45292.0,29.799,29.9038,29.769,29.8813,45292.0
2018-12-31 14:20:00,39.92,39.93,39.71,39.81,34515.0,29.8813,29.8888,29.7241,29.799,34515.0
2018-12-31 14:30:00,39.82,39.87,39.69,39.75,48487.0,29.8064,29.8439,29.7091,29.7541,48487.0
2018-12-31 14:40:00,39.73,39.87,39.73,39.84,36055.0,29.7391,29.8439,29.7391,29.8214,36055.0
2018-12-31 14:50:00,39.86,39.98,39.85,39.88,83879.0,29.8364,29.9262,29.8289,29.8514,83879.0
2018-12-31 15:00:00,39.87,39.98,39.86,39.86,48105.0,29.8439,29.9262,29.8364,29.8364,48105.0
2018-12-31 15:10:00,39.86,39.92,39.83,39.88,30103.0,29.8364,29.8813,29.8139,29.8514,30103.0
2018-12-31 15:20:00,39.89,40.06,39.85,40.03,48932.0,29.8588,29.9861,29.8289,29.9636,48932.0
2018-12-31 15:30:00,40.03,40.23,40.03,40.23,70524.0,29.9636,30.1133,29.9636,30.1133,70524.0
2018-12-31 15:40:00,40.22,40.4,40.2,40.23,144137.0,30.1059,30.2406,30.0909,30.1133,144137.0
2018-12-31 15:50:00,40.23,40.36,40.08,40.36,234195.0,30.1133,30.2107,30.0011,30.2107,234195.0
2019-01-02 09:30:00,39.91,39.93,39.52,39.79,102969.0,29.8738,29.8888,29.5819,29.784,102969.0
2019-01-02 09:40:00,39.77,40.09,39.66,39.84,28759.0,29.769,30.0086,29.6867,29.8214,28759.0
2019-01-02 09:50:00,39.9,40.15,39.78,40.14,51937.0,29.8663,30.0535,29.7765,30.046,51937.0
2019-01-02 10:00:00,40.14,40.31,40.03,40.29,40097.0,30.046,30.1732,29.9636,30.1583,40097.0
2019-01-02 10:10:00,40.27,40.38,40.22,40.36,38390.0,30.1433,30.2256,30.1059,30.2107,38390.0
2019-01-02 10:20:00,40.38,40.52,40.28,40.3,30137.0,30.2256,30.3304,30.1508,30.1657,30137.0
2019-01-02 10:30:00,40.33,40.35,40.13,40.16,31030.0,30.1882,30.2032,30.0385,30.0609,31030.0
2019-01-02 10:40:00,40.16,40.46,40.16,40.42,61643.0,30.0609,30.2855,30.0609,30.2556,61643.0
2019-01-02 10:50:00,40.43,40.63,40.39,40.57,52230.0,30.2631,30.4128,30.2331,30.3678,52230.0
2019-01-02 11:00:00,40.57,40.82,40.47,40.8,79194.0,30.3678,30.555,30.293,30.54,79194.0
2019-01-02 11:10:00,40.81,40.92,40.72,40.92,68337.0,30.5475,30.6298,30.4801,30.6298,68337.0
2019-01-02 11:20:00,40.91,40.92,40.73,40.76,53846.0,30.6223,30.6298,30.4876,30.5101,53846.0
2019-01-02 11:30:00,40.74,40.79,40.71,40.74,39800.0,30.4951,30.5325,30.4726,30.4951,39800.0
2019-01-02 11:40:00,40.73,40.95,40.73,40.91,47406.0,30.4876,30.6523,30.4876,30.6223,47406.0
2019-01-02 11:50:00,40.9,40.9,40.77,40.79,48424.0,30.6149,30.6149,30.5176,30.5325,48424.0
2019-01-02 12:00:00,40.79,40.86,40.73,40.81,64001.0,30.5325,30.5849,30.4876,30.5475,64001.0
2019-01-02 12:10:00,40.8,40.87,40.78,40.82,45729.0,30.54,30.5924,30.525,30.555,45729.0
2019-01-02 12:20:00,40.82,40.89,40.79,40.89,44589.0,30.555,30.6074,30.5325,30.6074,44589.0
2019-01-02 12:30:00,40.89,40.97,40.8,40.97,26885.0,30.6074,30.6673,30.54,30.6673,26885.0
2019-01-02 12:40:00,40.97,41.09,40.96,40.96,52585.0,30.6673,30.7571,30.6598,30.6598,52585.0
2019-01-02 12:50:00,40.96,40.96,40.85,40.87,29185.0,30.6598,30.6598,30.5774,30.5924,29185.0
2019-01-02 13:00:00,40.88,41.14,40.87,41.1,36999.0,30.5999,30.7945,30.5924,30.7646,36999.0
2019-01-02 13:10:00,41.1,41.1,41.0,41.05,20141.0,30.7646,30.7646,30.6897,30.7271,20141.0
2019-01-02 13:20:00,41.05,41.1,41.01,41.06,23033.0,30.7271,30.7646,30.6972,30.7346,23033.0
2019-01-02 13:30:00,41.06,41.09,40.95,40.96,30953.0,30.7346,30.7571,30.6523,30.6598,30953.0
2019-01-02 13:40:00,40.96,41.03,40.91,40.99,36517.0,30.6598,30.7122,30.6223,30.6822,36517.0
2019-01-02 13:50:00,40.99,41.14,40.95,41.14,23187.0,30.6822,30.7945,30.6523,30.7945,23187.0
2019-01-02 14:00:00,41.13,41.14,40.9,40.92,95120.0,30.787,30.7945,30.6149,30.6298,95120.0
2019-01-02 14:10:00,40.93,40.94,40.83,40.89,22731.0,30.6373,30.6448,30.5625,30.6074,22731.0
2019-01-02 14:20:00,40.88,41.03,40.85,40.99,55605.0,30.5999,30.7122,30.5774,30.6822,55605.0
2019-01-02 14:30:00,41.0,41.12,40.99,41.11,50552.0,30.6897,30.7795,30.6822,30.7721,50552.0
2019-01-02 14:40:00,41.1,41.12,40.99,41.11,35480.0,30.7646,30.7795,30.6822,30.7721,35480.0
2019-01-02 14:50:00,41.1,41.12,40.98,40.99,45170.0,30.7646,30.7795,30.6747,30.6822,45170.0
2019-01-02 15:00:00,40.99,41.05,40.89,40.96,58409.0,30.6822,30.7271,30.6074,30.6598,58409.0
2019-01-02 15:10:00,40.95,41.04,40.87,40.89,56062.0,30.6523,30.7197,30.5924,30.6074,56062.0
2019-01-02 15:20:00,40.89,41.07,40.86,40.98,108793.0,30.6074,30.7421,30.5849,30.6747,108793.0
2019-01-02 15:30:00,40.98,40.98,40.85,40.85,83439.0,30.6747,30.6747,30.5774,30.5774,83439.0
2019-01-02 15:40:00,40.86,40.9,40.75,40.89,89211.0,30.5849,30.6149,30.5026,30.6074,89211.0
2019-01-02 15:50:00,40.88,41.08,40.88,41.01,216875.0,30.5999,30.7496,30.5999,30.6972,216875.0
2019-01-03 09:30:00,40.66,40.81,40.42,40.67,91233.0,30.4352,30.5475,30.2556,30.4427,91233.0
2019-01-03 09:40:00,40.67,40.69,40.27,40.29,51509.0,30.4427,30.4577,30.1433,30.1583,51509.0
2019-01-03 09:50:00,40.27,40.53,40.26,40.53,39853.0,30.1433,30.3379,30.1358,30.3379,39853.0
2019-01-03 10:00:00,40.53,40.56,40.28,40.35,102623.0,30.3379,30.3604,30.1508,30.2032,102623.0
2019-01-03 10:10:00,40.34,40.41,39.96,40.41,223960.0,30.1957,30.2481,29.9112,30.2481,223960.0
2019-01-03 10:20:00,40.39,40.43,40.2,40.2,181550.0,30.2331,30.2631,30.0909,30.0909,181550.0
2019-01-03 10:30:00,40.2,40.24,40.04,40.16,86294.0,30.0909,30.1208,29.9711,30.0609,86294.0
2019-01-03 10:40:00,40.18,40.27,40.11,40.12,52101.0,30.0759,30.1433,30.0235,30.031,52101.0
2019-01-03 10:50:00,40.11,40.57,40.1,40.56,64891.0,30.0235,30.3678,30.016,30.3604,64891.0
2019-01-03 11:00:00,40.57,40.64,40.49,40.55,57648.0,30.3678,30.4202,30.308,30.3529,57648.0
2019-01-03 11:10:00,40.55,40.9,40.55,40.85,76742.0,30.3529,30.6149,30.3529,30.5774,76742.0
2019-01-03 11:20:00,40.83,40.99,40.76,40.77,62639.0,30.5625,30.6822,30.5101,30.5176,62639.0
2019-01-03 11:30:00,40.76,41.17,40.75,41.15,73185.0,30.5101,30.817,30.5026,30.802,73185.0
2019-01-03 11:40:00,41.15,41.37,41.15,41.3,96340.0,30.802,30.9667,30.802,30.9143,96340.0
2019-01-03 11:50:00,41.3,41.36,41.13,41.21,66631.0,30.9143,30.9592,30.787,30.8469,66631.0
2019-01-03 12:00:00,41.2,41.2,40.98,40.99,36730.0,30.8394,30.8394,30.6747,30.6822,36730.0
2019-01-03 12:10:00,40.99,41.12,40.96,40.98,47788.0,30.6822,30.7795,30.6598,30.6747,47788.0
2019-01-03 12:20:00,41.0,41.07,40.9,40.91,58761.0,30.6897,30.7421,30.6149,30.6223,58761.0
2019-01-03 12:30:00,40.91,40.98,40.79,40.82,35287.0,30.6223,30.6747,30.5325,30.555,35287.0
2019-01-03 12:40:00,40.84,40.93,40.76,40.91,29272.0,30.5699,30.6373,30.5101,30.6223,29272.0
2019-01-03 12:50:00,40.89,41.03,40.86,41.0,30179.0,30.6074,30.7122,30.5849,30.6897,30179.0
2019-01-03 13:00:00,41.0,41.0,40.75,40.79,27554.0,30.6897,30.6897,30.5026,30.5325,27554.0
2019-01-03 13:10:00,40.78,40.89,40.6,40.69,47075.0,30.525,30.6074,30.3903,30.4577,47075.0
2019-01-03 13:20:00,40.69,40.8,40.69,40.8,33256.0,30.4577,30.54,30.4577,30.54,33256.0
2019-01-03 13:30:00,40.79,40.93,40.74,40.92,35304.0,30.5325,30.6373,30.4951,30.6298,35304.0
2019-01-03 13:40:00,40.89,40.92,40.78,40.81,28277.0,30.6074,30.6298,30.525,30.5475,28277.0
2019-01-03 13:50:00,40.82,40.83,40.71,40.74,40905.0,30.555,30.5625,30.4726,30.4951,40905.0
2019-01-03 14:00:00,40.73,40.78,40.67,40.77,32386.0,30.4876,30.525,30.4427,30.5176,32386.0
2019-01-03 14:10:00,40.77,40.82,40.69,40.78,37285.0,30.5176,30.555,30.4577,30.525,37285.0
2019-01-03 14:20:00,40.78,40.9,40.66,40.9,42113.0,30.525,30.6149,30.4352,30.6149,42113.0
2019-01-03 14:30:00,40.88,40.96,40.8,40.86,48065.0,30.5999,30.6598,30.54,30.5849,48065.0
2019-01-03 14:40:00,40.86,40.9,40.66,40.68,41366.0,30.5849,30.6149,30.4352,30.4502,41366.0
2019-01-03 14:50:00,40.67,40.7,40.53,40.59,35706.0,30.4427,30.4652,30.3379,30.3828,35706.0
2019-01-03 15:00:00,40.58,40.66,40.56,40.6,40231.0,30.3753,30.4352,30.3604,30.3903,40231.0
2019-01-03 15:10:00,40.59,40.6,40.43,40.57,49026.0,30.3828,30.3903,30.2631,30.3678,49026.0
2019-01-03 15:20:00,40.56,40.68,40.53,40.6,86307.0,30.3604,30.4502,30.3379,30.3903,86307.0
2019-01-03 15:30:00,40.6,40.71,40.46,40.47,80182.0,30.3903,30.4726,30.2855,30.293,80182.0
2019-01-03 15:40:00,40.47,40.54,40.42,40.5,111745.0,30.293,30.3454,30.2556,30.3154,111745.0
2019-01-03 15:50:00,40.5,40.53,40.29,40.35,321638.0,30.3154,30.3379,30.1583,30.2032,321638.0
2019-01-04 09:30:00,41.32,41.85,41.1,41.57,84833.0,30.9292,31.326,30.7646,31.1164,84833.0
2019-01-04 09:40:00,41.54,41.94,41.53,41.88,52442.0,31.0939,31.3933,31.0864,31.3484,52442.0
2019-01-04 09:50:00,41.88,42.06,41.85,41.95,82250.0,31.3484,31.4832,31.326,31.4008,82250.0
2019-01-04 10:00:00,41.96,42.07,41.85,41.93,84646.0,31.4083,31.4906,31.326,31.3858,84646.0
2019-01-04 10:10:00,41.94,41.95,41.73,41.84,43738.0,31.3933,31.4008,31.2361,31.3185,43738.0
2019-01-04 10:20:00,41.83,42.44,41.74,42.44,94257.0,31.311,31.7676,31.2436,31.7676,94257.0
2019-01-04 10:30:00,42.43,42.45,42.16,42.27,53862.0,31.7601,31.7751,31.558,31.6403,53862.0
2019-01-04 10:40:00,42.28,42.3,42.06,42.07,23786.0,31.6478,31.6628,31.4832,31.4906,23786.0
2019-01-04 10:50:00,42.1,42.31,42.08,42.29,110856.0,31.5131,31.6703,31.4981,31.6553,110856.0
2019-01-04 11:00:00,42.28,42.4,42.19,42.29,71454.0,31.6478,31.7377,31.5805,31.6553,71454.0
2019-01-04 11:10:00,42.31,42.4,42.09,42.17,34230.0,31.6703,31.7377,31.5056,31.5655,34230.0
2019-01-04 11:20:00,42.18,42.19,41.98,42.08,65042.0,31.573,31.5805,31.4233,31.4981,65042.0
2019-01-04 11:30:00,42.08,42.08,41.89,41.96,38679.0,31.4981,31.4981,31.3559,31.4083,38679.0
2019-01-04 11:40:00,41.97,42.12,41.95,42.12,64452.0,31.4158,31.5281,31.4008,31.5281,64452.0
2019-01-04 11:50:00,42.08,42.15,42.0,42.03,28705.0,31.4981,31.5505,31.4382,31.4607,28705.0
2019-01-04 12:00:00,42.02,42.05,41.9,42.03,33126.0,31.4532,31.4757,31.3634,31.4607,33126.0
2019-01-04 12:10:00,42.02,42.18,42.02,42.18,29762.0,31.4532,31.573,31.4532,31.573,29762.0
2019-01-04 12:20:00,42.16,42.21,42.12,42.13,23120.0,31.558,31.5954,31.5281,31.5356,23120.0
2019-01-04 12:30:00,42.13,42.16,42.06,42.16,39852.0,31.5356,31.558,31.4832,31.558,39852.0
2019-01-04 12:40:00,42.15,42.29,42.15,42.26,53163.0,31.5505,31.6553,31.5505,31.6329,53163.0
2019-01-04 12:50:00,42.27,42.29,42.19,42.19,32542.0,31.6403,31.6553,31.5805,31.5805,32542.0
2019-01-04 13:00:00,42.19,42.36,42.19,42.36,30347.0,31.5805,31.7077,31.5805,31.7077,30347.0
2019-01-04 13:10:00,42.36,42.37,42.19,42.21,53571.0,31.7077,31.7152,31.5805,31.5954,53571.0
2019-01-04 13:20:00,42.21,42.26,42.15,42.18,35662.0,31.5954,31.6329,31.5505,31.573,35662.0
2019-01-04 13:30:00,42.19,42.32,42.15,42.16,34381.0,31.5805,31.6778,31.5505,31.558,34381.0
2019-01-04 13:40:00,42.16,42.21,42.08,42.21,36477.0,31.558,31.5954,31.4981,31.5954,36477.0
2019-01-04 13:50:00,42.21,42.28,42.16,42.23,30662.0,31.5954,31.6478,31.558,31.6104,30662.0
2019-01-04 14:00:00,42.24,42.24,42.08,42.13,42806.0,31.6179,31.6179,31.4981,31.5356,42806.0
2019-01-04 14:10:00,42.14,42.2,42.13,42.16,30974.0,31.543,31.5879,31.5356,31.558,30974.0
2019-01-04 14:20:00,42.17,42.29,42.16,42.27,42457.0,31.5655,31.6553,31.558,31.6403,42457.0
2019-01-04 14:30:00,42.27,42.39,42.26,42.38,41504.0,31.6403,31.7302,31.6329,31.7227,41504.0
2019-01-04 14:40:00,42.39,42.42,42.21,42.31,56056.0,31.7302,31.7526,31.5954,31.6703,56056.0
2019-01-04 14:50:00,42.31,42.33,42.21,42.23,46737.0,31.6703,31.6853,31.5954,31.6104,46737.0
2019-01-04 15:00:00,42.24,42.42,42.24,42.34,73592.0,31.6179,31.7526,31.6179,31.6927,73592.0
2019-01-04 15:10:00,42.32,42.45,42.3,42.37,51124.0,31.6778,31.7751,31.6628,31.7152,51124.0
2019-01-04 15:20:00,42.37,42.38,42.23,42.28,64650.0,31.7152,31.7227,31.6104,31.6478,64650.0
2019-01-04 15:30:00,42.27,42.36,42.26,42.3,88126.0,31.6403,31.7077,31.6329,31.6628,88126.0
2019-01-04 15:40:00,42.3,42.41,42.28,42.38,158305.0,31.6628,31.7451,31.6478,31.7227,158305.0
2019-01-04 15:50:00,42.38,42.4,42.25,42.27,277713.0,31.7227,31.7377,31.6254,31.6403,277713.0
2019-01-07 09:30:00,42.26,42.46,42.03,42.03,104791.0,31.6329,31.7826,31.4607,31.4607,104791.0
2019-01-07 09:40:00,42.06,42.53,42.06,42.37,66750.0,31.4832,31.835,31.4832,31.7152,66750.0
2019-01-07 09:50:00,42.35,42.52,42.25,42.52,68840.0,31.7002,31.8275,31.6254,31.8275,68840.0
2019-01-07 10:00:00,42.51,42.78,42.44,42.76,74374.0,31.82,32.0221,31.7676,32.0071,74374.0
2019-01-07 10:10:00,42.8,42.89,42.62,42.81,76580.0,32.0371,32.1044,31.9023,32.0446,76580.0
2019-01-07 10:20:00,42.8,42.93,42.67,42.76,63475.0,32.0371,32.1344,31.9398,32.0071,63475.0
2019-01-07 10:30:00,42.75,42.9,42.67,42.81,56972.0,31.9996,32.1119,31.9398,32.0446,56972.0
2019-01-07 10:40:00,42.8,42.96,42.7,42.72,52633.0,32.0371,32.1568,31.9622,31.9772,52633.0
2019-01-07 10:50:00,42.73,42.97,42.72,42.95,54243.0,31.9847,32.1643,31.9772,32.1493,54243.0
2019-01-07 11:00:00,42.94,43.02,42.87,42.99,84708.0,32.1419,32.2017,32.0895,32.1793,84708.0
2019-01-07 11:10:00,43.01,43.09,42.92,43.07,66819.0,32.1943,32.2541,32.1269,32.2392,66819.0
2019-01-07 11:20:00,43.07,43.2,43.05,43.16,59698.0,32.2392,32.3365,32.2242,32.3065,59698.0
2019-01-07 11:30:00,43.16,43.25,43.07,43.21,61775.0,32.3065,32.3739,32.2392,32.344,61775.0
2019-01-07 11:40:00,43.21,43.3,43.1,43.21,59228.0,32.344,32.4113,32.2616,32.344,59228.0
2019-01-07 11:50:00,43.21,43.4,43.2,43.4,49405.0,32.344,32.4862,32.3365,32.4862,49405.0
2019-01-07 12:00:00,43.4,43.4,43.21,43.26,48026.0,32.4862,32.4862,32.344,32.3814,48026.0
2019-01-07 12:10:00,43.26,43.44,43.25,43.37,48585.0,32.3814,32.5161,32.3739,32.4637,48585.0
2019-01-07 12:20:00,43.37,43.47,43.32,43.38,69133.0,32.4637,32.5386,32.4263,32.4712,69133.0
2019-01-07 12:30:00,43.38,43.45,43.25,43.36,55254.0,32.4712,32.5236,32.3739,32.4562,55254.0
2019-01-07 12:40:00,43.36,43.48,43.31,43.4,41294.0,32.4562,32.5461,32.4188,32.4862,41294.0
2019-01-07 12:50:00,43.4,43.44,43.31,43.35,45336.0,32.4862,32.5161,32.4188,32.4488,45336.0
2019-01-07 13:00:00,43.35,43.41,43.32,43.37,38886.0,32.4488,32.4937,32.4263,32.4637,38886.0
2019-01-07 13:10:00,43.38,43.43,43.36,43.37,41482.0,32.4712,32.5086,32.4562,32.4637,41482.0
2019-01-07 13:20:00,43.38,43.4,43.28,43.3,28388.0,32.4712,32.4862,32.3964,32.4113,28388.0
2019-01-07 13:30:00,43.3,43.46,43.27,43.38,40662.0,32.4113,32.5311,32.3889,32.4712,40662.0
2019-01-07 13:40:00,43.37,43.4,43.18,43.2,35777.0,32.4637,32.4862,32.3215,32.3365,35777.0
2019-01-07 13:50:00,43.2,43.22,43.12,43.12,45990.0,32.3365,32.3514,32.2766,32.2766,45990.0
2019-01-07 14:00:00,43.13,43.22,43.12,43.16,42788.0,32.2841,32.3514,32.2766,32.3065,42788.0
2019-01-07 14:10:00,43.15,43.24,43.11,43.19,42466.0,32.2991,32.3664,32.2691,32.329,42466.0
2019-01-07 14:20:00,43.19,43.24,43.09,43.11,29384.0,32.329,32.3664,32.2541,32.2691,29384.0
2019-01-07 14:30:00,43.1,43.1,43.0,43.04,32451.0,32.2616,32.2616,32.1868,32.2167,32451.0
2019-01-07 14:40:00,43.05,43.07,42.98,43.02,48759.0,32.2242,32.2392,32.1718,32.2017,48759.0
2019-01-07 14:50:00,43.02,43.02,42.83,42.91,52043.0,32.2017,32.2017,32.0595,32.1194,52043.0
2019-01-07 15:00:00,42.9,43.1,42.89,43.05,41058.0,32.1119,32.2616,32.1044,32.2242,41058.0
2019-01-07 15:10:00,43.05,43.16,43.04,43.13,48869.0,32.2242,32.3065,32.2167,32.2841,48869.0
2019-01-07 15:20:00,43.12,43.14,43.1,43.1,84756.0,32.2766,32.2916,32.2616,32.2616,84756.0
2019-01-07 15:30:00,43.11,43.12,42.99,42.99,134425.0,32.2691,32.2766,32.1793,32.1793,134425.0
2019-01-07 15:40:00,42.99,43.0,42.85,42.91,137493.0,32.1793,32.1868,32.0745,32.1194,137493.0
2019-01-07 15:50:00,42.9,42.91,42.75,42.77,250844.0,32.1119,32.1194,31.9996,32.0146,250844.0
2019-01-08 09:30:00,43.24,43.42,43.0,43.14,155688.0,32.3664,32.5012,32.1868,32.2916,155688.0
2019-01-08 09:40:00,43.16,43.41,43.1,43.32,91123.0,32.3065,32.4937,32.2616,32.4263,91123.0
2019-01-08 09:50:00,43.33,43.43,43.16,43.28,63147.0,32.4338,32.5086,32.3065,32.3964,63147.0
2019-01-08 10:00:00,43.29,43.57,43.26,43.43,62304.0,32.4038,32.6134,32.3814,32.5086,62304.0
2019-01-08 10:10:00,43.43,43.44,43.0,43.05,52455.0,32.5086,32.5161,32.1868,32.2242,52455.0
2019-01-08 10:20:00,43.05,43.3,43.05,43.22,42301.0,32.2242,32.4113,32.2242,32.3514,42301.0
2019-01-08 10:30:00,43.19,43.29,43.09,43.26,50765.0,32.329,32.4038,32.2541,32.3814,50765.0
2019-01-08 10:40:00,43.25,43.25,43.07,43.15,45268.0,32.3739,32.3739,32.2392,32.2991,45268.0
2019-01-08 10:50:00,43.14,43.19,43.1,43.15,40588.0,32.2916,32.329,32.2616,32.2991,40588.0
2019-01-08 11:00:00,43.16,43.2,43.03,43.07,50470.0,32.3065,32.3365,32.2092,32.2392,50470.0
2019-01-08 11:10:00,43.06,43.2,42.98,43.16,80172.0,32.2317,32.3365,32.1718,32.3065,80172.0
2019-01-08 11:20:00,43.17,43.26,43.1,43.12,56153.0,32.314,32.3814,32.2616,32.2766,56153.0
2019-01-08 11:30:00,43.11,43.11,42.99,43.1,37377.0,32.2691,32.2691,32.1793,32.2616,37377.0
2019-01-08 11:40:00,43.09,43.2,43.05,43.19,42004.0,32.2541,32.3365,32.2242,32.329,42004.0
2019-01-08 11:50:00,43.2,43.38,43.15,43.38,51932.0,32.3365,32.4712,32.2991,32.4712,51932.0
2019-01-08 12:00:00,43.37,43.38,43.19,43.28,73445.0,32.4637,32.4712,32.329,32.3964,73445.0
2019-01-08 12:10:00,43.29,43.39,43.28,43.32,54319.0,32.4038,32.4787,32.3964,32.4263,54319.0
2019-01-08 12:20:00,43.32,43.38,43.28,43.32,33440.0,32.4263,32.4712,32.3964,32.4263,33440.0
2019-01-08 12:30:00,43.33,43.36,43.13,43.16,41305.0,32.4338,32.4562,32.2841,32.3065,41305.0
2019-01-08 12:40:00,43.16,43.27,43.04,43.04,39360.0,32.3065,32.3889,32.2167,32.2167,39360.0
2019-01-08 12:50:00,43.04,43.2,43.02,43.18,89440.0,32.2167,32.3365,32.2017,32.3215,89440.0
2019-01-08 13:00:00,43.15,43.29,43.13,43.2,38733.0,32.2991,32.4038,32.2841,32.3365,38733.0
2019-01-08 13:10:00,43.2,43.36,43.19,43.27,33487.0,32.3365,32.4562,32.329,32.3889,33487.0
2019-01-08 13:20:00,43.26,43.32,43.26,43.3,40396.0,32.3814,32.4263,32.3814,32.4113,40396.0
2019-01-08 13:30:00,43.3,43.33,43.17,43.19,25613.0,32.4113,32.4338,32.314,32.329,25613.0
2019-01-08 13:40:00,43.19,43.22,43.14,43.21,31340.0,32.329,32.3514,32.2916,32.344,31340.0
2019-01-08 13:50:00,43.22,43.31,43.19,43.25,30395.0,32.3514,32.4188,32.329,32.3739,30395.0
2019-01-08 14:00:00,43.25,43.29,43.15,43.16,27421.0,32.3739,32.4038,32.2991,32.3065,27421.0
2019-01-08 14:10:00,43.16,43.32,43.13,43.3,75576.0,32.3065,32.4263,32.2841,32.4113,75576.0
2019-01-08 14:20:00,43.29,43.31,43.21,43.3,36275.0,32.4038,32.4188,32.344,32.4113,36275.0
2019-01-08 14:30:00,43.3,43.33,43.24,43.3,87135.0,32.4113,32.4338,32.3664,32.4113,87135.0
2019-01-08 14:40:00,43.31,43.32,43.21,43.26,49743.0,32.4188,32.4263,32.344,32.3814,49743.0
2019-01-08 14:50:00,43.26,43.28,43.21,43.25,45308.0,32.3814,32.3964,32.344,32.3739,45308.0
2019-01-08 15:00:00,43.25,43.28,43.13,43.21,36889.0,32.3739,32.3964,32.2841,32.344,36889.0
2019-01-08 15:10:00,43.21,43.28,43.18,43.27,62842.0,32.344,32.3964,32.3215,32.3889,62842.0
2019-01-08 15:20:00,43.27,43.31,43.23,43.27,49550.0,32.3889,32.4188,32.3589,32.3889,49550.0
2019-01-08 15:30:00,43.27,43.39,43.27,43.37,62638.0,32.3889,32.4787,32.3889,32.4637,62638.0
2019-01-08 15:40:00,43.37,43.37,43.2,43.21,119189.0,32.4637,32.4637,32.3365,32.344,119189.0
2019-01-08 15:50:00,43.21,43.35,43.19,43.35,311263.0,32.344,32.4488,32.329,32.4488,311263.0
2019-01-09 09:30:00,42.65,42.9,42.27,42.59,200358.0,31.9248,32.1119,31.6403,31.8799,200358.0
2019-01-09 09:40:00,42.55,42.65,42.32,42.38,136264.0,31.8499,31.9248,31.6778,31.7227,136264.0
2019-01-09 09:50:00,42.38,42.49,42.22,42.37,138002.0,31.7227,31.805,31.6029,31.7152,138002.0
2019-01-09 10:00:00,42.37,42.38,41.99,42.13,287164.0,31.7152,31.7227,31.4308,31.5356,287164.0
2019-01-09 10:10:00,42.14,42.23,42.07,42.08,131244.0,31.543,31.6104,31.4906,31.4981,131244.0
2019-01-09 10:20:00,42.1,42.22,42.09,42.14,108089.0,31.5131,31.6029,31.5056,31.543,108089.0
2019-01-09 10:30:00,42.13,42.36,41.97,42.34,145015.0,31.5356,31.7077,31.4158,31.6927,145015.0
2019-01-09 10:40:00,42.35,42.35,42.05,42.15,58908.0,31.7002,31.7002,31.4757,31.5505,58908.0
2019-01-09 10:50:00,42.16,42.27,42.1,42.16,45707.0,31.558,31.6403,31.5131,31.558,45707.0
2019-01-09 11:00:00,42.15,42.35,42.15,42.34,40544.0,31.5505,31.7002,31.5505,31.6927,40544.0
2019-01-09 11:10:00,42.34,42.5,42.34,42.45,54240.0,31.6927,31.8125,31.6927,31.7751,54240.0
2019-01-09 11:20:00,42.43,42.63,42.38,42.58,45117.0,31.7601,31.9098,31.7227,31.8724,45117.0
2019-01-09 11:30:00,42.58,42.59,42.43,42.46,32729.0,31.8724,31.8799,31.7601,31.7826,32729.0
2019-01-09 11:40:00,42.45,42.57,42.44,42.55,69720.0,31.7751,31.8649,31.7676,31.8499,69720.0
2019-01-09 11:50:00,42.55,42.55,42.34,42.35,45962.0,31.8499,31.8499,31.6927,31.7002,45962.0
2019-01-09 12:00:00,42.35,42.37,42.26,42.27,50110.0,31.7002,31.7152,31.6329,31.6403,50110.0
2019-01-09 12:10:00,42.27,42.57,42.27,42.57,41282.0,31.6403,31.8649,31.6403,31.8649,41282.0
2019-01-09 12:20:00,42.58,42.64,42.57,42.59,31374.0,31.8724,31.9173,31.8649,31.8799,31374.0
2019-01-09 12:30:00,42.59,42.64,42.53,42.62,30948.0,31.8799,31.9173,31.835,31.9023,30948.0
2019-01-09 12:40:00,42.63,42.75,42.6,42.72,48463.0,31.9098,31.9996,31.8874,31.9772,48463.0
2019-01-09 12:50:00,42.73,42.74,42.65,42.7,27452.0,31.9847,31.9922,31.9248,31.9622,27452.0
2019-01-09 13:00:00,42.71,42.74,42.66,42.72,26088.0,31.9697,31.9922,31.9323,31.9772,26088.0
2019-01-09 13:10:00,42.72,42.8,42.68,42.79,29482.0,31.9772,32.0371,31.9472,32.0296,29482.0
2019-01-09 13:20:00,42.79,42.81,42.76,42.77,27426.0,32.0296,32.0446,32.0071,32.0146,27426.0
2019-01-09 13:30:00,42.77,42.8,42.72,42.76,53027.0,32.0146,32.0371,31.9772,32.0071,53027.0
2019-01-09 13:40:00,42.76,42.8,42.74,42.76,54632.0,32.0071,32.0371,31.9922,32.0071,54632.0
2019-01-09 13:50:00,42.76,42.76,42.63,42.71,58645.0,32.0071,32.0071,31.9098,31.9697,58645.0
2019-01-09 14:00:00,42.71,42.83,42.69,42.82,45171.0,31.9697,32.0595,31.9547,32.052,45171.0
2019-01-09 14:10:00,42.81,42.81,42.61,42.62,33778.0,32.0446,32.0446,31.8948,31.9023,33778.0
2019-01-09 14:20:00,42.61,42.64,42.52,42.63,42140.0,31.8948,31.9173,31.8275,31.9098,42140.0
2019-01-09 14:30:00,42.63,42.78,42.59,42.78,39149.0,31.9098,32.0221,31.8799,32.0221,39149.0
2019-01-09 14:40:00,42.77,42.89,42.73,42.89,34775.0,32.0146,32.1044,31.9847,32.1044,34775.0
2019-01-09 14:50:00,42.9,42.95,42.84,42.93,57571.0,32.1119,32.1493,32.067,32.1344,57571.0
2019-01-09 15:00:00,42.92,42.96,42.88,42.94,40308.0,32.1269,32.1568,32.0969,32.1419,40308.0
2019-01-09 15:10:00,42.94,42.98,42.88,42.91,44581.0,32.1419,32.1718,32.0969,32.1194,44581.0
2019-01-09 15:20:00,42.92,43.0,42.88,42.9,68002.0,32.1269,32.1868,32.0969,32.1119,68002.0
2019-01-09 15:30:00,42.9,42.9,42.74,42.74,150870.0,32.1119,32.1119,31.9922,31.9922,150870.0
2019-01-09 15:40:00,42.75,42.77,42.55,42.62,168603.0,31.9996,32.0146,31.8499,31.9023,168603.0
2019-01-09 15:50:00,42.61,42.71,42.57,42.7,327304.0,31.8948,31.9697,31.8649,31.9622,327304.0
2019-01-10 09:30:00,42.6,43.22,42.45,43.08,115164.0,31.8874,32.3514,31.7751,32.2467,115164.0
2019-01-10 09:40:00,43.05,43.57,43.01,43.5,115942.0,32.2242,32.6134,32.1943,32.561,115942.0
2019-01-10 09:50:00,43.47,43.73,43.47,43.57,83721.0,32.5386,32.7332,32.5386,32.6134,83721.0
2019-01-10 10:00:00,43.58,43.66,43.51,43.55,54502.0,32.6209,32.6808,32.5685,32.5985,54502.0
2019-01-10 10:10:00,43.57,43.75,43.37,43.38,222341.0,32.6134,32.7482,32.4637,32.4712,222341.0
2019-01-10 10:20:00,43.38,43.49,43.31,43.43,51198.0,32.4712,32.5536,32.4188,32.5086,51198.0
2019-01-10 10:30:00,43.43,43.46,43.25,43.35,40897.0,32.5086,32.5311,32.3739,32.4488,40897.0
2019-01-10 10:40:00,43.37,43.38,43.21,43.34,42570.0,32.4637,32.4712,32.344,32.4413,42570.0
2019-01-10 10:50:00,43.33,43.46,43.31,43.46,36871.0,32.4338,32.5311,32.4188,32.5311,36871.0
2019-01-10 11:00:00,43.44,43.52,43.39,43.45,33531.0,32.5161,32.576,32.4787,32.5236,33531.0
2019-01-10 11:10:00,43.45,43.67,43.44,43.65,33191.0,32.5236,32.6883,32.5161,32.6733,33191.0
2019-01-10 11:20:00,43.66,43.84,43.65,43.78,100158.0,32.6808,32.8155,32.6733,32.7706,100158.0
2019-01-10 11:30:00,43.8,43.95,43.79,43.88,45693.0,32.7856,32.8979,32.7781,32.8455,45693.0
2019-01-10 11:40:00,43.87,43.94,43.74,43.87,34004.0,32.838,32.8904,32.7407,32.838,34004.0
2019-01-10 11:50:00,43.84,43.92,43.77,43.85,56433.0,32.8155,32.8754,32.7631,32.823,56433.0
2019-01-10 12:00:00,43.85,43.94,43.71,43.71,52805.0,32.823,32.8904,32.7182,32.7182,52805.0
2019-01-10 12:10:00,43.71,43.85,43.67,43.82,38271.0,32.7182,32.823,32.6883,32.8006,38271.0
2019-01-10 12:20:00,43.8,43.8,43.68,43.72,25277.0,32.7856,32.7856,32.6958,32.7257,25277.0
2019-01-10 12:30:00,43.74,43.8,43.68,43.75,20052.0,32.7407,32.7856,32.6958,32.7482,20052.0
2019-01-10 12:40:00,43.74,43.92,43.71,43.86,44896.0,32.7407,32.8754,32.7182,32.8305,44896.0
2019-01-10 12:50:00,43.87,44.0,43.75,43.85,68140.0,32.838,32.9353,32.7482,32.823,68140.0
2019-01-10 13:00:00,43.87,43.9,43.63,43.64,37440.0,32.838,32.8604,32.6583,32.6658,37440.0
2019-01-10 13:10:00,43.63,44.56,43.61,44.48,546006.0,32.6583,33.3545,32.6434,33.2946,546006.0
2019-01-10 13:20:00,44.48,44.71,44.13,44.27,508945.0,33.2946,33.4668,33.0326,33.1374,508945.0
2019-01-10 13:30:00,44.28,44.38,44.05,44.37,130482.0,33.1449,33.2197,32.9727,33.2123,130482.0
2019-01-10 13:40:00,44.39,44.54,44.3,44.48,174029.0,33.2272,33.3395,33.1599,33.2946,174029.0
2019-01-10 13:50:00,44.48,44.65,44.38,44.55,86427.0,33.2946,33.4218,33.2197,33.347,86427.0
2019-01-10 14:00:00,44.56,44.89,44.56,44.75,236477.0,33.3545,33.6015,33.3545,33.4967,236477.0
2019-01-10 14:10:00,44.75,44.88,44.68,44.87,149015.0,33.4967,33.594,33.4443,33.5865,149015.0
2019-01-10 14:20:00,44.87,45.06,44.78,44.86,182585.0,33.5865,33.7287,33.5192,33.579,182585.0
2019-01-10 14:30:00,44.86,44.87,44.57,44.65,208610.0,33.579,33.5865,33.362,33.4218,208610.0
2019-01-10 14:40:00,44.65,44.95,44.65,44.78,102935.0,33.4218,33.6464,33.4218,33.5192,102935.0
2019-01-10 14:50:00,44.78,44.87,44.73,44.86,98602.0,33.5192,33.5865,33.4817,33.579,98602.0
2019-01-10 15:00:00,44.85,44.98,44.81,44.88,222149.0,33.5716,33.6689,33.5416,33.594,222149.0
2019-01-10 15:10:00,44.87,44.92,44.79,44.89,88392.0,33.5865,33.6239,33.5266,33.6015,88392.0
2019-01-10 15:20:00,44.89,44.89,44.71,44.77,187018.0,33.6015,33.6015,33.4668,33.5117,187018.0
2019-01-10 15:30:00,44.77,45.04,44.77,44.9,417624.0,33.5117,33.7138,33.5117,33.609,417624.0
2019-01-10 15:40:00,44.9,45.01,44.9,44.95,264569.0,33.609,33.6913,33.609,33.6464,264569.0
2019-01-10 15:50:00,44.95,44.96,44.8,44.82,550374.0,33.6464,33.6539,33.5341,33.5491,550374.0
2019-01-11 09:30:00,44.6,45.05,44.55,44.7,98845.0,33.3844,33.7213,33.347,33.4593,98845.0
2019-01-11 09:40:00,44.64,45.01,44.61,44.85,202417.0,33.4144,33.6913,33.3919,33.5716,202417.0
2019-01-11 09:50:00,44.85,44.99,44.76,44.97,79246.0,33.5716,33.6763,33.5042,33.6614,79246.0
2019-01-11 10:00:00,44.95,44.96,44.76,44.88,56554.0,33.6464,33.6539,33.5042,33.594,56554.0
2019-01-11 10:10:00,44.88,44.9,44.62,44.69,67505.0,33.594,33.609,33.3994,33.4518,67505.0
2019-01-11 10:20:00,44.69,44.7,44.43,44.5,72615.0,33.4518,33.4593,33.2572,33.3096,72615.0
2019-01-11 10:30:00,44.48,44.59,44.37,44.51,61629.0,33.2946,33.3769,33.2123,33.3171,61629.0
2019-01-11 10:40:00,44.51,44.57,44.44,44.52,55712.0,33.3171,33.362,33.2647,33.3245,55712.0
2019-01-11 10:50:00,44.53,44.76,44.45,44.75,61221.0,33.332,33.5042,33.2721,33.4967,61221.0
2019-01-11 11:00:00,44.75,44.79,44.6,44.64,69615.0,33.4967,33.5266,33.3844,33.4144,69615.0
2019-01-11 11:10:00,44.66,44.74,44.56,44.73,60232.0,33.4293,33.4892,33.3545,33.4817,60232.0
2019-01-11 11:20:00,44.72,44.82,44.59,44.66,185176.0,33.4742,33.5491,33.3769,33.4293,185176.0
2019-01-11 11:30:00,44.66,44.8,44.64,44.75,51237.0,33.4293,33.5341,33.4144,33.4967,51237.0
2019-01-11 11:40:00,44.75,44.92,44.74,44.85,61408.0,33.4967,33.6239,33.4892,33.5716,61408.0
2019-01-11 11:50:00,44.84,44.85,44.76,44.77,43916.0,33.5641,33.5716,33.5042,33.5117,43916.0
2019-01-11 12:00:00,44.76,44.9,44.75,44.84,46971.0,33.5042,33.609,33.4967,33.5641,46971.0
2019-01-11 12:10:00,44.83,44.93,44.79,44.91,60850.0,33.5566,33.6314,33.5266,33.6165,60850.0
2019-01-11 12:20:00,44.92,45.08,44.87,44.94,168007.0,33.6239,33.7437,33.5865,33.6389,168007.0
2019-01-11 12:30:00,44.95,45.25,44.94,45.19,98265.0,33.6464,33.871,33.6389,33.8261,98265.0
2019-01-11 12:40:00,45.19,45.25,45.11,45.18,62622.0,33.8261,33.871,33.7662,33.8186,62622.0
2019-01-11 12:50:00,45.19,45.26,45.16,45.24,133382.0,33.8261,33.8785,33.8036,33.8635,133382.0
2019-01-11 13:00:00,45.24,45.27,45.04,45.14,79408.0,33.8635,33.8859,33.7138,33.7886,79408.0
2019-01-11 13:10:00,45.16,45.2,45.05,45.11,54054.0,33.8036,33.8335,33.7213,33.7662,54054.0
2019-01-11 13:20:00,45.11,45.12,45.02,45.07,74229.0,33.7662,33.7737,33.6988,33.7362,74229.0
2019-01-11 13:30:00,45.07,45.14,45.05,45.11,33172.0,33.7362,33.7886,33.7213,33.7662,33172.0
2019-01-11 13:40:00,45.12,45.17,45.1,45.11,33477.0,33.7737,33.8111,33.7587,33.7662,33477.0
2019-01-11 13:50:00,45.1,45.22,45.09,45.16,39082.0,33.7587,33.8485,33.7512,33.8036,39082.0
2019-01-11 14:00:00,45.17,45.23,45.11,45.19,54435.0,33.8111,33.856,33.7662,33.8261,54435.0
2019-01-11 14:10:00,45.18,45.26,45.18,45.18,33299.0,33.8186,33.8785,33.8186,33.8186,33299.0
2019-01-11 14:20:00,45.18,45.2,45.13,45.15,33108.0,33.8186,33.8335,33.7811,33.7961,33108.0
2019-01-11 14:30:00,45.15,45.19,45.11,45.16,41718.0,33.7961,33.8261,33.7662,33.8036,41718.0
2019-01-11 14:40:00,45.16,45.17,45.09,45.13,40521.0,33.8036,33.8111,33.7512,33.7811,40521.0
2019-01-11 14:50:00,45.13,45.17,45.07,45.08,51716.0,33.7811,33.8111,33.7362,33.7437,51716.0
2019-01-11 15:00:00,45.08,45.17,45.07,45.11,44161.0,33.7437,33.8111,33.7362,33.7662,44161.0
2019-01-11 15:10:00,45.12,45.13,45.07,45.12,54310.0,33.7737,33.7811,33.7362,33.7737,54310.0
2019-01-11 15:20:00,45.12,45.13,45.01,45.04,62944.0,33.7737,33.7811,33.6913,33.7138,62944.0
2019-01-11 15:30:00,45.03,45.16,45.03,45.13,98045.0,33.7063,33.8036,33.7063,33.7811,98045.0
2019-01-11 15:40:00,45.13,45.21,45.11,45.2,135208.0,33.7811,33.841,33.7662,33.8335,135208.0
2019-01-11 15:50:00,45.19,45.24,45.14,45.23,326012.0,33.8261,33.8635,33.7886,33.856,326012.0
2019-01-14 09:30:00,44.85,44.85,44.25,44.34,118605.0,33.5716,33.5716,33.1224,33.1898,118605.0
2019-01-14 09:40:00,44.34,44.44,44.14,44.44,73143.0,33.1898,33.2647,33.0401,33.2647,73143.0
2019-01-14 09:50:00,44.44,44.64,44.41,44.56,77500.0,33.2647,33.4144,33.2422,33.3545,77500.0
2019-01-14 10:00:00,44.52,44.77,44.48,44.72,69404.0,33.3245,33.5117,33.2946,33.4742,69404.0
2019-01-14 10:10:00,44.76,44.77,44.54,44.66,58282.0,33.5042,33.5117,33.3395,33.4293,58282.0
2019-01-14 10:20:00,44.66,44.7,44.56,44.64,54138.0,33.4293,33.4593,33.3545,33.4144,54138.0
2019-01-14 10:30:00,44.64,44.75,44.57,44.75,61861.0,33.4144,33.4967,33.362,33.4967,61861.0
2019-01-14 10:40:00,44.74,44.88,44.68,44.73,33983.0,33.4892,33.594,33.4443,33.4817,33983.0
2019-01-14 10:50:00,44.73,44.81,44.64,44.73,39922.0,33.4817,33.5416,33.4144,33.4817,39922.0
2019-01-14 11:00:00,44.72,44.78,44.67,44.69,56914.0,33.4742,33.5192,33.4368,33.4518,56914.0
2019-01-14 11:10:00,44.68,44.7,44.51,44.54,37491.0,33.4443,33.4593,33.3171,33.3395,37491.0
2019-01-14 11:20:00,44.53,44.62,44.53,44.58,26331.0,33.332,33.3994,33.332,33.3694,26331.0
2019-01-14 11:30:00,44.58,44.7,44.57,44.64,39544.0,33.3694,33.4593,33.362,33.4144,39544.0
2019-01-14 11:40:00,44.64,44.73,44.6,44.6,32942.0,33.4144,33.4817,33.3844,33.3844,32942.0
2019-01-14 11:50:00,44.59,44.65,44.47,44.53,29152.0,33.3769,33.4218,33.2871,33.332,29152.0
2019-01-14 12:00:00,44.54,44.62,44.52,44.61,16918.0,33.3395,33.3994,33.3245,33.3919,16918.0
2019-01-14 12:10:00,44.6,44.8,44.6,44.79,15363.0,33.3844,33.5341,33.3844,33.5266,15363.0
2019-01-14 12:20:00,44.79,44.82,44.69,44.72,15869.0,33.5266,33.5491,33.4518,33.4742,15869.0
2019-01-14 12:30:00,44.74,44.76,44.68,44.76,18280.0,33.4892,33.5042,33.4443,33.5042,18280.0
2019-01-14 12:40:00,44.75,44.77,44.61,44.61,18253.0,33.4967,33.5117,33.3919,33.3919,18253.0
2019-01-14 12:50:00,44.61,44.68,44.59,44.67,31024.0,33.3919,33.4443,33.3769,33.4368,31024.0
2019-01-14 13:00:00,44.68,44.72,44.63,44.72,31001.0,33.4443,33.4742,33.4069,33.4742,31001.0
2019-01-14 13:10:00,44.73,44.79,44.72,44.75,50529.0,33.4817,33.5266,33.4742,33.4967,50529.0
2019-01-14 13:20:00,44.76,44.79,44.66,44.69,32189.0,33.5042,33.5266,33.4293,33.4518,32189.0
2019-01-14 13:30:00,44.68,44.68,44.62,44.63,21045.0,33.4443,33.4443,33.3994,33.4069,21045.0
2019-01-14 13:40:00,44.63,44.67,44.57,44.57,21234.0,33.4069,33.4368,33.362,33.362,21234.0
2019-01-14 13:50:00,44.58,44.6,44.44,44.58,64586.0,33.3694,33.3844,33.2647,33.3694,64586.0
2019-01-14 14:00:00,44.58,44.6,44.48,44.49,36708.0,33.3694,33.3844,33.2946,33.3021,36708.0
2019-01-14 14:10:00,44.51,44.51,44.44,44.46,18316.0,33.3171,33.3171,33.2647,33.2796,18316.0
2019-01-14 14:20:00,44.45,44.48,44.39,44.43,28712.0,33.2721,33.2946,33.2272,33.2572,28712.0
2019-01-14 14:30:00,44.43,44.51,44.41,44.5,28126.0,33.2572,33.3171,33.2422,33.3096,28126.0
2019-01-14 14:40:00,44.5,44.56,44.46,44.52,38454.0,33.3096,33.3545,33.2796,33.3245,38454.0
2019-01-14 14:50:00,44.52,44.57,44.47,44.47,27106.0,33.3245,33.362,33.2871,33.2871,27106.0
2019-01-14 15:00:00,44.47,44.53,44.45,44.48,31672.0,33.2871,33.332,33.2721,33.2946,31672.0
2019-01-14 15:10:00,44.48,44.53,44.43,44.48,30885.0,33.2946,33.332,33.2572,33.2946,30885.0
2019-01-14 15:20:00,44.49,44.52,44.42,44.43,42579.0,33.3021,33.3245,33.2497,33.2572,42579.0
2019-01-14 15:30:00,44.42,44.48,44.38,44.4,48702.0,33.2497,33.2946,33.2197,33.2347,48702.0
2019-01-14 15:40:00,44.4,44.4,44.26,44.27,89728.0,33.2347,33.2347,33.1299,33.1374,89728.0
2019-01-14 15:50:00,44.27,44.28,44.14,44.24,319526.0,33.1374,33.1449,33.0401,33.1149,319526.0
2019-01-15 09:30:00,44.24,44.61,44.1,44.47,40941.0,33.1149,33.3919,33.0102,33.2871,40941.0
2019-01-15 09:40:00,44.5,44.67,44.34,44.35,58290.0,33.3096,33.4368,33.1898,33.1973,58290.0
2019-01-15 09:50:00,44.32,44.39,44.12,44.18,22341.0,33.1748,33.2272,33.0251,33.07,22341.0
2019-01-15 10:00:00,44.19,44.4,44.17,44.26,28086.0,33.0775,33.2347,33.0626,33.1299,28086.0
2019-01-15 10:10:00,44.29,44.29,44.07,44.17,31570.0,33.1524,33.1524,32.9877,33.0626,31570.0
2019-01-15 10:20:00,44.15,44.22,44.07,44.13,27286.0,33.0476,33.1,32.9877,33.0326,27286.0
2019-01-15 10:30:00,44.15,44.32,44.12,44.26,31268.0,33.0476,33.1748,33.0251,33.1299,31268.0
2019-01-15 10:40:00,44.27,44.37,44.26,44.35,56627.0,33.1374,33.2123,33.1299,33.1973,56627.0
2019-01-15 10:50:00,44.34,44.45,44.31,44.32,31172.0,33.1898,33.2721,33.1673,33.1748,31172.0
2019-01-15 11:00:00,44.33,44.43,44.32,44.38,25275.0,33.1823,33.2572,33.1748,33.2197,25275.0
2019-01-15 11:10:00,44.38,44.45,44.31,44.4,34056.0,33.2197,33.2721,33.1673,33.2347,34056.0
2019-01-15 11:20:00,44.39,44.41,44.25,44.37,38651.0,33.2272,33.2422,33.1224,33.2123,38651.0
2019-01-15 11:30:00,44.36,44.41,44.31,44.38,20828.0,33.2048,33.2422,33.1673,33.2197,20828.0
2019-01-15 11:40:00,44.38,44.43,44.33,44.41,28902.0,33.2197,33.2572,33.1823,33.2422,28902.0
2019-01-15 11:50:00,44.43,44.54,44.38,44.45,17475.0,33.2572,33.3395,33.2197,33.2721,17475.0
2019-01-15 12:00:00,44.46,44.55,44.41,44.45,15957.0,33.2796,33.347,33.2422,33.2721,15957.0
2019-01-15 12:10:00,44.46,44.6,44.45,44.6,33287.0,33.2796,33.3844,33.2721,33.3844,33287.0
2019-01-15 12:20:00,44.57,44.65,44.56,44.63,26810.0,33.362,33.4218,33.3545,33.4069,26810.0
2019-01-15 12:30:00,44.64,44.67,44.56,44.62,25823.0,33.4144,33.4368,33.3545,33.3994,25823.0
2019-01-15 12:40:00,44.63,44.7,44.58,44.64,16996.0,33.4069,33.4593,33.3694,33.4144,16996.0
2019-01-15 12:50:00,44.62,44.62,44.46,44.54,15049.0,33.3994,33.3994,33.2796,33.3395,15049.0
2019-01-15 13:00:00,44.55,44.57,44.5,44.57,24901.0,33.347,33.362,33.3096,33.362,24901.0
2019-01-15 13:10:00,44.57,44.59,44.51,44.55,16835.0,33.362,33.3769,33.3171,33.347,16835.0
2019-01-15 13:20:00,44.54,44.58,44.53,44.57,16973.0,33.3395,33.3694,33.332,33.362,16973.0
2019-01-15 13:30:00,44.57,44.69,44.57,44.65,18955.0,33.362,33.4518,33.362,33.4218,18955.0
2019-01-15 13:40:00,44.65,44.66,44.61,44.66,15624.0,33.4218,33.4293,33.3919,33.4293,15624.0
2019-01-15 13:50:00,44.66,44.72,44.64,44.69,17116.0,33.4293,33.4742,33.4144,33.4518,17116.0
2019-01-15 14:00:00,44.68,44.79,44.68,44.72,27998.0,33.4443,33.5266,33.4443,33.4742,27998.0
2019-01-15 14:10:00,44.72,44.75,44.64,44.69,21405.0,33.4742,33.4967,33.4144,33.4518,21405.0
2019-01-15 14:20:00,44.68,44.69,44.5,44.5,22086.0,33.4443,33.4518,33.3096,33.3096,22086.0
2019-01-15 14:30:00,44.5,44.56,44.42,44.47,31477.0,33.3096,33.3545,33.2497,33.2871,31477.0
2019-01-15 14:40:00,44.46,44.59,44.46,44.54,20150.0,33.2796,33.3769,33.2796,33.3395,20150.0
2019-01-15 14:50:00,44.55,44.63,44.53,44.59,10661.0,33.347,33.4069,33.332,33.3769,10661.0
2019-01-15 15:00:00,44.59,44.69,44.57,44.67,24055.0,33.3769,33.4518,33.362,33.4368,24055.0
2019-01-15 15:10:00,44.68,44.69,44.62,44.63,20377.0,33.4443,33.4518,33.3994,33.4069,20377.0
2019-01-15 15:20:00,44.63,44.68,44.59,44.67,17705.0,33.4069,33.4443,33.3769,33.4368,17705.0
2019-01-15 15:30:00,44.67,44.68,44.62,44.65,34151.0,33.4368,33.4443,33.3994,33.4218,34151.0
2019-01-15 15:40:00,44.64,44.68,44.6,44.65,59706.0,33.4144,33.4443,33.3844,33.4218,59706.0
2019-01-15 15:50:00,44.65,44.72,44.6,44.71,138658.0,33.4218,33.4742,33.3844,33.4668,138658.0
2019-01-16 09:30:00,44.67,44.9,44.61,44.88,62080.0,33.4368,33.609,33.3919,33.594,62080.0
2019-01-16 09:40:00,44.88,44.91,44.66,44.68,24396.0,33.594,33.6165,33.4293,33.4443,24396.0
2019-01-16 09:50:00,44.68,44.74,44.61,44.65,59248.0,33.4443,33.4892,33.3919,33.4218,59248.0
2019-01-16 10:00:00,44.65,44.77,44.65,44.66,37558.0,33.4218,33.5117,33.4218,33.4293,37558.0
2019-01-16 10:10:00,44.66,44.77,44.64,44.72,33017.0,33.4293,33.5117,33.4144,33.4742,33017.0
2019-01-16 10:20:00,44.72,44.77,44.6,44.65,41026.0,33.4742,33.5117,33.3844,33.4218,41026.0
2019-01-16 10:30:00,44.65,44.69,44.6,44.64,24691.0,33.4218,33.4518,33.3844,33.4144,24691.0
2019-01-16 10:40:00,44.66,44.66,44.5,44.61,47173.0,33.4293,33.4293,33.3096,33.3919,47173.0
2019-01-16 10:50:00,44.62,44.73,44.59,44.72,25310.0,33.3994,33.4817,33.3769,33.4742,25310.0
2019-01-16 11:00:00,44.73,44.77,44.6,44.67,23486.0,33.4817,33.5117,33.3844,33.4368,23486.0
2019-01-16 11:10:00,44.68,44.79,44.64,44.7,43431.0,33.4443,33.5266,33.4144,33.4593,43431.0
2019-01-16 11:20:00,44.71,44.73,44.67,44.73,21945.0,33.4668,33.4817,33.4368,33.4817,21945.0
2019-01-16 11:30:00,44.71,44.73,44.64,44.66,28561.0,33.4668,33.4817,33.4144,33.4293,28561.0
2019-01-16 11:40:00,44.64,44.71,44.54,44.54,22152.0,33.4144,33.4668,33.3395,33.3395,22152.0
2019-01-16 11:50:00,44.54,44.6,44.51,44.56,26615.0,33.3395,33.3844,33.3171,33.3545,26615.0
2019-01-16 12:00:00,44.56,44.61,44.52,44.53,33262.0,33.3545,33.3919,33.3245,33.332,33262.0
2019-01-16 12:10:00,44.53,44.57,44.47,44.54,32107.0,33.332,33.362,33.2871,33.3395,32107.0
2019-01-16 12:20:00,44.55,44.59,44.52,44.58,16273.0,33.347,33.3769,33.3245,33.3694,16273.0
2019-01-16 12:30:00,44.6,44.62,44.53,44.55,26575.0,33.3844,33.3994,33.332,33.347,26575.0
2019-01-16 12:40:00,44.56,44.58,44.5,44.51,18215.0,33.3545,33.3694,33.3096,33.3171,18215.0
2019-01-16 12:50:00,44.52,44.54,44.49,44.5,25977.0,33.3245,33.3395,33.3021,33.3096,25977.0
2019-01-16 13:00:00,44.49,44.51,44.44,44.5,22759.0,33.3021,33.3171,33.2647,33.3096,22759.0
2019-01-16 13:10:00,44.5,44.53,44.44,44.45,23881.0,33.3096,33.332,33.2647,33.2721,23881.0
2019-01-16 13:20:00,44.46,44.49,44.44,44.48,19877.0,33.2796,33.3021,33.2647,33.2946,19877.0
2019-01-16 13:30:00,44.47,44.55,44.46,44.53,16063.0,33.2871,33.347,33.2796,33.332,16063.0
2019-01-16 13:40:00,44.55,44.55,44.49,44.51,19279.0,33.347,33.347,33.3021,33.3171,19279.0
2019-01-16 13:50:00,44.51,44.55,44.45,44.53,22489.0,33.3171,33.347,33.2721,33.332,22489.0
2019-01-16 14:00:00,44.53,44.54,44.51,44.53,22339.0,33.332,33.3395,33.3171,33.332,22339.0
2019-01-16 14:10:00,44.54,44.54,44.49,44.53,23698.0,33.3395,33.3395,33.3021,33.332,23698.0
2019-01-16 14:20:00,44.54,44.57,44.52,44.56,30549.0,33.3395,33.362,33.3245,33.3545,30549.0
2019-01-16 14:30:00,44.56,44.6,44.55,44.56,25132.0,33.3545,33.3844,33.347,33.3545,25132.0
2019-01-16 14:40:00,44.56,44.58,44.54,44.55,35242.0,33.3545,33.3694,33.3395,33.347,35242.0
2019-01-16 14:50:00,44.55,44.57,44.48,44.5,43644.0,33.347,33.362,33.2946,33.3096,43644.0
2019-01-16 15:00:00,44.51,44.58,44.46,44.46,31363.0,33.3171,33.3694,33.2796,33.2796,31363.0
2019-01-16 15:10:00,44.47,44.5,44.45,44.49,26184.0,33.2871,33.3096,33.2721,33.3021,26184.0
2019-01-16 15:20:00,44.48,44.53,44.47,44.5,50843.0,33.2946,33.332,33.2871,33.3096,50843.0
2019-01-16 15:30:00,44.49,44.5,44.41,44.43,49436.0,33.3021,33.3096,33.2422,33.2572,49436.0
2019-01-16 15:40:00,44.42,44.47,44.34,44.47,88973.0,33.2497,33.2871,33.1898,33.2871,88973.0
2019-01-16 15:50:00,44.46,44.46,44.37,44.4,143399.0,33.2796,33.2796,33.2123,33.2347,143399.0
2019-01-17 09:30:00,44.15,44.36,43.95,43.95,97484.0,33.0476,33.2048,32.8979,32.8979,97484.0
2019-01-17 09:40:00,43.9,44.19,43.9,44.05,62422.0,32.8604,33.0775,32.8604,32.9727,62422.0
2019-01-17 09:50:00,44.07,44.15,44.01,44.05,49924.0,32.9877,33.0476,32.9428,32.9727,49924.0
2019-01-17 10:00:00,44.06,44.16,43.99,44.13,34747.0,32.9802,33.0551,32.9278,33.0326,34747.0
2019-01-17 10:10:00,44.13,44.21,44.08,44.11,49772.0,33.0326,33.0925,32.9952,33.0176,49772.0
2019-01-17 10:20:00,44.13,44.31,44.1,44.27,56520.0,33.0326,33.1673,33.0102,33.1374,56520.0
2019-01-17 10:30:00,44.27,44.32,44.21,44.24,47483.0,33.1374,33.1748,33.0925,33.1149,47483.0
2019-01-17 10:40:00,44.24,44.31,44.23,44.28,23870.0,33.1149,33.1673,33.1075,33.1449,23870.0
2019-01-17 10:50:00,44.28,44.4,44.26,44.4,29948.0,33.1449,33.2347,33.1299,33.2347,29948.0
2019-01-17 11:00:00,44.41,44.51,44.41,44.48,29213.0,33.2422,33.3171,33.2422,33.2946,29213.0
2019-01-17 11:10:00,44.49,44.5,44.43,44.46,20880.0,33.3021,33.3096,33.2572,33.2796,20880.0
2019-01-17 11:20:00,44.46,44.5,44.4,44.42,38511.0,33.2796,33.3096,33.2347,33.2497,38511.0
2019-01-17 11:30:00,44.42,44.55,44.42,44.52,26094.0,33.2497,33.347,33.2497,33.3245,26094.0
2019-01-17 11:40:00,44.51,44.58,44.48,44.57,27881.0,33.3171,33.3694,33.2946,33.362,27881.0
2019-01-17 11:50:00,44.56,44.57,44.45,44.45,27296.0,33.3545,33.362,33.2721,33.2721,27296.0
2019-01-17 12:00:00,44.45,44.53,44.44,44.51,24798.0,33.2721,33.332,33.2647,33.3171,24798.0
2019-01-17 12:10:00,44.51,44.59,44.48,44.54,17847.0,33.3171,33.3769,33.2946,33.3395,17847.0
2019-01-17 12:20:00,44.53,44.55,44.45,44.53,26326.0,33.332,33.347,33.2721,33.332,26326.0
2019-01-17 12:30:00,44.53,44.55,44.5,44.54,14247.0,33.332,33.347,33.3096,33.3395,14247.0
2019-01-17 12:40:00,44.54,44.63,44.53,44.59,32713.0,33.3395,33.4069,33.332,33.3769,32713.0
2019-01-17 12:50:00,44.6,44.6,44.48,44.54,16856.0,33.3844,33.3844,33.2946,33.3395,16856.0
2019-01-17 13:00:00,44.53,44.61,44.53,44.61,18508.0,33.332,33.3919,33.332,33.3919,18508.0
2019-01-17 13:10:00,44.6,44.63,44.58,44.61,12850.0,33.3844,33.4069,33.3694,33.3919,12850.0
2019-01-17 13:20:00,44.63,44.7,44.62,44.65,18773.0,33.4069,33.4593,33.3994,33.4218,18773.0
2019-01-17 13:30:00,44.65,44.72,44.63,44.7,28129.0,33.4218,33.4742,33.4069,33.4593,28129.0
2019-01-17 13:40:00,44.7,44.71,44.63,44.66,19400.0,33.4593,33.4668,33.4069,33.4293,19400.0
2019-01-17 13:50:00,44.66,44.74,44.65,44.74,15674.0,33.4293,33.4892,33.4218,33.4892,15674.0
2019-01-17 14:00:00,44.74,44.77,44.73,44.74,28380.0,33.4892,33.5117,33.4817,33.4892,28380.0
2019-01-17 14:10:00,44.75,44.78,44.7,44.78,31842.0,33.4967,33.5192,33.4593,33.5192,31842.0
2019-01-17 14:20:00,44.79,44.79,44.67,44.67,25288.0,33.5266,33.5266,33.4368,33.4368,25288.0
2019-01-17 14:30:00,44.68,44.83,44.66,44.81,30792.0,33.4443,33.5566,33.4293,33.5416,30792.0
2019-01-17 14:40:00,44.82,45.18,44.82,45.17,42691.0,33.5491,33.8186,33.5491,33.8111,42691.0
2019-01-17 14:50:00,45.17,45.23,44.92,44.93,55892.0,33.8111,33.856,33.6239,33.6314,55892.0
2019-01-17 15:00:00,44.93,44.93,44.7,44.82,63272.0,33.6314,33.6314,33.4593,33.5491,63272.0
2019-01-17 15:10:00,44.82,44.84,44.74,44.8,31786.0,33.5491,33.5641,33.4892,33.5341,31786.0
2019-01-17 15:20:00,44.79,44.87,44.76,44.87,39533.0,33.5266,33.5865,33.5042,33.5865,39533.0
2019-01-17 15:30:00,44.86,44.97,44.85,44.96,49963.0,33.579,33.6614,33.5716,33.6539,49963.0
2019-01-17 15:40:00,44.96,45.01,44.9,44.91,105795.0,33.6539,33.6913,33.609,33.6165,105795.0
2019-01-17 15:50:00,44.91,45.01,44.87,45.0,179735.0,33.6165,33.6913,33.5865,33.6838,179735.0
2019-01-18 09:30:00,45.25,45.45,45.18,45.36,246369.0,33.871,34.0207,33.8186,33.9533,246369.0
2019-01-18 09:40:00,45.39,45.51,45.14,45.37,50332.0,33.9758,34.0656,33.7886,33.9608,50332.0
2019-01-18 09:50:00,45.36,45.48,45.35,45.36,37330.0,33.9533,34.0431,33.9458,33.9533,37330.0
2019-01-18 10:00:00,45.35,45.5,45.29,45.29,89578.0,33.9458,34.0581,33.9009,33.9009,89578.0
2019-01-18 10:10:00,45.32,45.6,45.28,45.55,82717.0,33.9234,34.133,33.8934,34.0955,82717.0
2019-01-18 10:20:00,45.56,45.59,45.46,45.47,60963.0,34.103,34.1255,34.0282,34.0356,60963.0
2019-01-18 10:30:00,45.47,45.47,45.27,45.3,67621.0,34.0356,34.0356,33.8859,33.9084,67621.0
2019-01-18 10:40:00,45.28,45.51,45.28,45.45,74342.0,33.8934,34.0656,33.8934,34.0207,74342.0
2019-01-18 10:50:00,45.45,45.62,45.44,45.61,51031.0,34.0207,34.1479,34.0132,34.1404,51031.0
2019-01-18 11:00:00,45.62,45.76,45.62,45.63,43999.0,34.1479,34.2527,34.1479,34.1554,43999.0
2019-01-18 11:10:00,45.63,45.65,45.54,45.55,69550.0,34.1554,34.1704,34.088,34.0955,69550.0
2019-01-18 11:20:00,45.55,45.69,45.55,45.69,41145.0,34.0955,34.2003,34.0955,34.2003,41145.0
2019-01-18 11:30:00,45.7,45.71,45.62,45.65,23827.0,34.2078,34.2153,34.1479,34.1704,23827.0
2019-01-18 11:40:00,45.65,45.69,45.57,45.67,31429.0,34.1704,34.2003,34.1105,34.1853,31429.0
2019-01-18 11:50:00,45.67,45.75,45.57,45.75,51148.0,34.1853,34.2452,34.1105,34.2452,51148.0
2019-01-18 12:00:00,45.75,45.78,45.66,45.73,35306.0,34.2452,34.2677,34.1779,34.2303,35306.0
2019-01-18 12:10:00,45.73,45.93,45.73,45.92,52133.0,34.2303,34.38,34.2303,34.3725,52133.0
2019-01-18 12:20:00,45.92,45.99,45.88,45.95,37370.0,34.3725,34.4249,34.3425,34.3949,37370.0
2019-01-18 12:30:00,45.95,45.98,45.88,45.89,32570.0,34.3949,34.4174,34.3425,34.35,32570.0
2019-01-18 12:40:00,45.89,45.98,45.89,45.91,32516.0,34.35,34.4174,34.35,34.365,32516.0
2019-01-18 12:50:00,45.92,46.08,45.89,46.07,53079.0,34.3725,34.4922,34.35,34.4848,53079.0
2019-01-18 13:00:00,46.07,46.14,45.99,46.04,45689.0,34.4848,34.5372,34.4249,34.4623,45689.0
2019-01-18 13:10:00,46.05,46.07,45.95,45.96,35828.0,34.4698,34.4848,34.3949,34.4024,35828.0
2019-01-18 13:20:00,45.98,46.03,45.87,45.87,29243.0,34.4174,34.4548,34.3351,34.3351,29243.0
2019-01-18 13:30:00,45.87,45.89,45.78,45.83,39825.0,34.3351,34.35,34.2677,34.3051,39825.0
2019-01-18 13:40:00,45.82,45.89,45.8,45.86,29936.0,34.2976,34.35,34.2827,34.3276,29936.0
2019-01-18 13:50:00,45.86,45.95,45.85,45.93,63074.0,34.3276,34.3949,34.3201,34.38,63074.0
2019-01-18 14:00:00,45.94,45.99,45.88,45.99,27891.0,34.3875,34.4249,34.3425,34.4249,27891.0
2019-01-18 14:10:00,45.98,46.0,45.87,45.88,27951.0,34.4174,34.4324,34.3351,34.3425,27951.0
2019-01-18 14:20:00,45.87,45.92,45.85,45.91,32373.0,34.3351,34.3725,34.3201,34.365,32373.0
2019-01-18 14:30:00,45.91,45.95,45.84,45.9,36979.0,34.365,34.3949,34.3126,34.3575,36979.0
2019-01-18 14:40:00,45.9,45.98,45.87,45.97,36255.0,34.3575,34.4174,34.3351,34.4099,36255.0
2019-01-18 14:50:00,45.97,46.0,45.9,45.95,40631.0,34.4099,34.4324,34.3575,34.3949,40631.0
2019-01-18 15:00:00,45.95,45.97,45.89,45.97,49248.0,34.3949,34.4099,34.35,34.4099,49248.0
2019-01-18 15:10:00,45.96,46.03,45.93,46.02,62177.0,34.4024,34.4548,34.38,34.4473,62177.0
2019-01-18 15:20:00,46.01,46.02,45.83,45.84,62893.0,34.4398,34.4473,34.3051,34.3126,62893.0
2019-01-18 15:30:00,45.85,45.87,45.76,45.77,108116.0,34.3201,34.3351,34.2527,34.2602,108116.0
2019-01-18 15:40:00,45.77,45.78,45.65,45.72,172147.0,34.2602,34.2677,34.1704,34.2228,172147.0
2019-01-18 15:50:00,45.72,45.74,45.59,45.68,537756.0,34.2228,34.2377,34.1255,34.1928,537756.0
2019-01-22 09:30:00,45.5,45.82,45.5,45.75,76573.0,34.0581,34.2976,34.0581,34.2452,76573.0
2019-01-22 09:40:00,45.76,45.9,45.61,45.72,65761.0,34.2527,34.3575,34.1404,34.2228,65761.0
2019-01-22 09:50:00,45.72,45.73,45.3,45.43,53181.0,34.2228,34.2303,33.9084,34.0057,53181.0
2019-01-22 10:00:00,45.46,45.63,45.4,45.52,43978.0,34.0282,34.1554,33.9832,34.0731,43978.0
2019-01-22 10:10:00,45.52,45.55,45.44,45.48,23230.0,34.0731,34.0955,34.0132,34.0431,23230.0
2019-01-22 10:20:00,45.47,45.56,45.42,45.55,25425.0,34.0356,34.103,33.9982,34.0955,25425.0
2019-01-22 10:30:00,45.54,45.63,45.52,45.55,25414.0,34.088,34.1554,34.0731,34.0955,25414.0
2019-01-22 10:40:00,45.53,45.63,45.46,45.57,27481.0,34.0806,34.1554,34.0282,34.1105,27481.0
2019-01-22 10:50:00,45.58,45.66,45.56,45.64,31871.0,34.118,34.1779,34.103,34.1629,31871.0
2019-01-22 11:00:00,45.64,45.72,45.57,45.71,21763.0,34.1629,34.2228,34.1105,34.2153,21763.0
2019-01-22 11:10:00,45.68,45.7,45.59,45.59,20790.0,34.1928,34.2078,34.1255,34.1255,20790.0
2019-01-22 11:20:00,45.58,45.66,45.55,45.58,36885.0,34.118,34.1779,34.0955,34.118,36885.0
2019-01-22 11:30:00,45.58,45.72,45.53,45.68,41929.0,34.118,34.2228,34.0806,34.1928,41929.0
2019-01-22 11:40:00,45.68,45.68,45.53,45.65,45072.0,34.1928,34.1928,34.0806,34.1704,45072.0
2019-01-22 11:50:00,45.64,45.69,45.59,45.65,121592.0,34.1629,34.2003,34.1255,34.1704,121592.0
2019-01-22 12:00:00,45.65,45.72,45.63,45.72,36803.0,34.1704,34.2228,34.1554,34.2228,36803.0
2019-01-22 12:10:00,45.71,45.72,45.64,45.65,17913.0,34.2153,34.2228,34.1629,34.1704,17913.0
2019-01-22 12:20:00,45.65,45.7,45.62,45.63,17228.0,34.1704,34.2078,34.1479,34.1554,17228.0
2019-01-22 12:30:00,45.63,45.65,45.57,45.59,24952.0,34.1554,34.1704,34.1105,34.1255,24952.0
2019-01-22 12:40:00,45.6,45.66,45.6,45.64,15903.0,34.133,34.1779,34.133,34.1629,15903.0
2019-01-22 12:50:00,45.62,45.65,45.6,45.61,27898.0,34.1479,34.1704,34.133,34.1404,27898.0
2019-01-22 13:00:00,45.6,45.6,45.35,45.39,35596.0,34.133,34.133,33.9458,33.9758,35596.0
2019-01-22 13:10:00,45.38,45.4,45.26,45.27,24872.0,33.9683,33.9832,33.8785,33.8859,24872.0
2019-01-22 13:20:00,45.28,45.5,45.28,45.47,55050.0,33.8934,34.0581,33.8934,34.0356,55050.0
2019-01-22 13:30:00,45.46,45.58,45.43,45.55,28594.0,34.0282,34.118,34.0057,34.0955,28594.0
2019-01-22 13:40:00,45.55,45.58,45.49,45.54,19901.0,34.0955,34.118,34.0506,34.088,19901.0
2019-01-22 13:50:00,45.54,45.61,45.53,45.56,26254.0,34.088,34.1404,34.0806,34.103,26254.0
2019-01-22 14:00:00,45.55,45.57,45.48,45.49,27176.0,34.0955,34.1105,34.0431,34.0506,27176.0
2019-01-22 14:10:00,45.5,45.7,45.5,45.67,46355.0,34.0581,34.2078,34.0581,34.1853,46355.0
2019-01-22 14:20:00,45.68,45.68,45.55,45.61,52940.0,34.1928,34.1928,34.0955,34.1404,52940.0
2019-01-22 14:30:00,45.6,45.66,45.5,45.53,80593.0,34.133,34.1779,34.0581,34.0806,80593.0
2019-01-22 14:40:00,45.54,45.6,45.45,45.47,37744.0,34.088,34.133,34.0207,34.0356,37744.0
2019-01-22 14:50:00,45.47,45.56,45.45,45.55,45727.0,34.0356,34.103,34.0207,34.0955,45727.0
2019-01-22 15:00:00,45.55,45.58,45.44,45.46,32048.0,34.0955,34.118,34.0132,34.0282,32048.0
2019-01-22 15:10:00,45.45,45.6,45.43,45.6,55080.0,34.0207,34.133,34.0057,34.133,55080.0
2019-01-22 15:20:00,45.61,45.71,45.6,45.67,46097.0,34.1404,34.2153,34.133,34.1853,46097.0
2019-01-22 15:30:00,45.67,45.69,45.43,45.64,92701.0,34.1853,34.2003,34.0057,34.1629,92701.0
2019-01-22 15:40:00,45.63,45.71,45.53,45.6,93527.0,34.1554,34.2153,34.0806,34.133,93527.0
2019-01-22 15:50:00,45.6,45.75,45.54,45.75,205742.0,34.133,34.2452,34.088,34.2452,205742.0
2019-01-23 09:30:00,46.75,46.91,45.82,46.18,204683.0,34.9938,35.1135,34.2976,34.5671,204683.0
2019-01-23 09:40:00,46.18,46.2,45.94,46.0,82290.0,34.5671,34.5821,34.3875,34.4324,82290.0
2019-01-23 09:50:00,45.99,46.13,45.97,46.05,111058.0,34.4249,34.5297,34.4099,34.4698,111058.0
2019-01-23 10:00:00,46.05,46.09,45.92,46.01,63988.0,34.4698,34.4997,34.3725,34.4398,63988.0
2019-01-23 10:10:00,46.01,46.03,45.89,46.01,71617.0,34.4398,34.4548,34.35,34.4398,71617.0
2019-01-23 10:20:00,46.0,46.04,45.83,45.85,87534.0,34.4324,34.4623,34.3051,34.3201,87534.0
2019-01-23 10:30:00,45.86,45.86,45.67,45.73,58107.0,34.3276,34.3276,34.1853,34.2303,58107.0
2019-01-23 10:40:00,45.74,45.9,45.7,45.87,69572.0,34.2377,34.3575,34.2078,34.3351,69572.0
2019-01-23 10:50:00,45.87,45.9,45.77,45.84,65084.0,34.3351,34.3575,34.2602,34.3126,65084.0
2019-01-23 11:00:00,45.85,46.01,45.82,45.83,95118.0,34.3201,34.4398,34.2976,34.3051,95118.0
2019-01-23 11:10:00,45.84,45.93,45.75,45.76,28781.0,34.3126,34.38,34.2452,34.2527,28781.0
2019-01-23 11:20:00,45.76,45.78,45.7,45.77,51137.0,34.2527,34.2677,34.2078,34.2602,51137.0
2019-01-23 11:30:00,45.77,45.84,45.72,45.8,30182.0,34.2602,34.3126,34.2228,34.2827,30182.0
2019-01-23 11:40:00,45.79,45.81,45.61,45.61,26582.0,34.2752,34.2901,34.1404,34.1404,26582.0
2019-01-23 11:50:00,45.62,45.64,45.49,45.58,53509.0,34.1479,34.1629,34.0506,34.118,53509.0
2019-01-23 12:00:00,45.59,45.59,45.44,45.5,30306.0,34.1255,34.1255,34.0132,34.0581,30306.0
2019-01-23 12:10:00,45.5,45.53,45.44,45.44,28689.0,34.0581,34.0806,34.0132,34.0132,28689.0
2019-01-23 12:20:00,45.47,45.54,45.44,45.51,24401.0,34.0356,34.088,34.0132,34.0656,24401.0
2019-01-23 12:30:00,45.51,45.61,45.5,45.55,36279.0,34.0656,34.1404,34.0581,34.0955,36279.0
2019-01-23 12:40:00,45.55,45.62,45.53,45.58,17324.0,34.0955,34.1479,34.0806,34.118,17324.0
2019-01-23 12:50:00,45.56,45.61,45.54,45.59,14294.0,34.103,34.1404,34.088,34.1255,14294.0
2019-01-23 13:00:00,45.59,45.6,45.46,45.53,19024.0,34.1255,34.133,34.0282,34.0806,19024.0
2019-01-23 13:10:00,45.53,45.61,45.47,45.57,31134.0,34.0806,34.1404,34.0356,34.1105,31134.0
2019-01-23 13:20:00,45.57,45.58,45.47,45.48,13962.0,34.1105,34.118,34.0356,34.0431,13962.0
2019-01-23 13:30:00,45.49,45.55,45.48,45.51,16612.0,34.0506,34.0955,34.0431,34.0656,16612.0
2019-01-23 13:40:00,45.5,45.58,45.49,45.53,17578.0,34.0581,34.118,34.0506,34.0806,17578.0
2019-01-23 13:50:00,45.53,45.58,45.5,45.54,22337.0,34.0806,34.118,34.0581,34.088,22337.0
2019-01-23 14:00:00,45.56,45.67,45.54,45.6,16961.0,34.103,34.1853,34.088,34.133,16961.0
2019-01-23 14:10:00,45.59,45.6,45.49,45.51,26209.0,34.1255,34.133,34.0506,34.0656,26209.0
2019-01-23 14:20:00,45.52,45.62,45.52,45.59,22066.0,34.0731,34.1479,34.0731,34.1255,22066.0
2019-01-23 14:30:00,45.59,45.72,45.56,45.66,34383.0,34.1255,34.2228,34.103,34.1779,34383.0
2019-01-23 14:40:00,45.66,45.68,45.62,45.67,31372.0,34.1779,34.1928,34.1479,34.1853,31372.0
2019-01-23 14:50:00,45.67,45.75,45.67,45.71,26270.0,34.1853,34.2452,34.1853,34.2153,26270.0
2019-01-23 15:00:00,45.71,45.77,45.69,45.7,26965.0,34.2153,34.2602,34.2003,34.2078,26965.0
2019-01-23 15:10:00,45.7,45.85,45.69,45.83,49228.0,34.2078,34.3201,34.2003,34.3051,49228.0
2019-01-23 15:20:00,45.82,45.85,45.76,45.83,39723.0,34.2976,34.3201,34.2527,34.3051,39723.0
2019-01-23 15:30:00,45.83,45.83,45.73,45.74,45222.0,34.3051,34.3051,34.2303,34.2377,45222.0
2019-01-23 15:40:00,45.74,45.8,45.73,45.77,90722.0,34.2377,34.2827,34.2303,34.2602,90722.0
2019-01-23 15:50:00,45.78,45.87,45.74,45.83,199857.0,34.2677,34.3351,34.2377,34.3051,199857.0
2019-01-24 09:30:00,45.89,46.0,45.78,45.92,38230.0,34.35,34.4324,34.2677,34.3725,38230.0
2019-01-24 09:40:00,45.93,46.2,45.76,46.1,31327.0,34.38,34.5821,34.2527,34.5072,31327.0
2019-01-24 09:50:00,46.08,46.1,45.93,46.07,36936.0,34.4922,34.5072,34.38,34.4848,36936.0
2019-01-24 10:00:00,46.08,46.25,46.02,46.23,30061.0,34.4922,34.6195,34.4473,34.6045,30061.0
2019-01-24 10:10:00,46.22,46.25,46.1,46.16,35200.0,34.597,34.6195,34.5072,34.5521,35200.0
2019-01-24 10:20:00,46.15,46.31,46.04,46.27,39632.0,34.5446,34.6644,34.4623,34.6345,39632.0
2019-01-24 10:30:00,46.29,46.29,46.12,46.19,38879.0,34.6494,34.6494,34.5222,34.5746,38879.0
2019-01-24 10:40:00,46.19,46.21,45.95,45.96,50008.0,34.5746,34.5896,34.3949,34.4024,50008.0
2019-01-24 10:50:00,45.97,45.99,45.83,45.96,53391.0,34.4099,34.4249,34.3051,34.4024,53391.0
2019-01-24 11:00:00,45.94,46.1,45.93,46.05,44498.0,34.3875,34.5072,34.38,34.4698,44498.0
2019-01-24 11:10:00,46.04,46.17,45.99,46.08,58533.0,34.4623,34.5596,34.4249,34.4922,58533.0
2019-01-24 11:20:00,46.08,46.08,46.02,46.06,23469.0,34.4922,34.4922,34.4473,34.4773,23469.0
2019-01-24 11:30:00,46.06,46.18,46.01,46.17,29719.0,34.4773,34.5671,34.4398,34.5596,29719.0
2019-01-24 11:40:00,46.17,46.25,46.13,46.24,31973.0,34.5596,34.6195,34.5297,34.612,31973.0
2019-01-24 11:50:00,46.23,46.24,46.12,46.21,32634.0,34.6045,34.612,34.5222,34.5896,32634.0
2019-01-24 12:00:00,46.2,46.2,46.07,46.16,23943.0,34.5821,34.5821,34.4848,34.5521,23943.0
2019-01-24 12:10:00,46.15,46.18,46.01,46.06,48378.0,34.5446,34.5671,34.4398,34.4773,48378.0
2019-01-24 12:20:00,46.07,46.14,46.02,46.12,21021.0,34.4848,34.5372,34.4473,34.5222,21021.0
2019-01-24 12:30:00,46.12,46.12,46.0,46.02,23420.0,34.5222,34.5222,34.4324,34.4473,23420.0
2019-01-24 12:40:00,46.01,46.03,45.95,46.01,18309.0,34.4398,34.4548,34.3949,34.4398,18309.0
2019-01-24 12:50:00,46.0,46.02,45.93,45.95,20193.0,34.4324,34.4473,34.38,34.3949,20193.0
2019-01-24 13:00:00,45.96,45.97,45.9,45.93,25866.0,34.4024,34.4099,34.3575,34.38,25866.0
2019-01-24 13:10:00,45.92,45.92,45.81,45.91,40018.0,34.3725,34.3725,34.2901,34.365,40018.0
2019-01-24 13:20:00,45.91,45.93,45.85,45.89,31104.0,34.365,34.38,34.3201,34.35,31104.0
2019-01-24 13:30:00,45.88,46.0,45.87,45.96,29079.0,34.3425,34.4324,34.3351,34.4024,29079.0
2019-01-24 13:40:00,45.96,46.01,45.92,45.98,27229.0,34.4024,34.4398,34.3725,34.4174,27229.0
2019-01-24 13:50:00,45.98,46.06,45.98,46.03,34942.0,34.4174,34.4773,34.4174,34.4548,34942.0
2019-01-24 14:00:00,46.03,46.06,45.96,46.01,28629.0,34.4548,34.4773,34.4024,34.4398,28629.0
2019-01-24 14:10:00,46.02,46.05,46.0,46.03,22806.0,34.4473,34.4698,34.4324,34.4548,22806.0
2019-01-24 14:20:00,46.04,46.22,46.04,46.2,45673.0,34.4623,34.597,34.4623,34.5821,45673.0
2019-01-24 14:30:00,46.2,46.28,46.1,46.25,48865.0,34.5821,34.642,34.5072,34.6195,48865.0
2019-01-24 14:40:00,46.25,46.31,46.24,46.26,74512.0,34.6195,34.6644,34.612,34.627,74512.0
2019-01-24 14:50:00,46.27,46.3,46.23,46.26,46985.0,34.6345,34.6569,34.6045,34.627,46985.0
2019-01-24 15:00:00,46.25,46.26,46.16,46.26,55539.0,34.6195,34.627,34.5521,34.627,55539.0
2019-01-24 15:10:00,46.25,46.38,46.23,46.32,59156.0,34.6195,34.7168,34.6045,34.6719,59156.0
2019-01-24 15:20:00,46.33,46.35,46.28,46.28,30512.0,34.6794,34.6943,34.642,34.642,30512.0
2019-01-24 15:30:00,46.28,46.28,46.15,46.16,60494.0,34.642,34.642,34.5446,34.5521,60494.0
2019-01-24 15:40:00,46.16,46.25,46.1,46.23,113960.0,34.5521,34.6195,34.5072,34.6045,113960.0
2019-01-24 15:50:00,46.23,46.29,46.16,46.24,151864.0,34.6045,34.6494,34.5521,34.612,151864.0
2019-01-25 09:30:00,46.78,47.25,46.78,47.13,138445.0,35.0162,35.368,35.0162,35.2782,138445.0
2019-01-25 09:40:00,47.14,47.3,47.14,47.15,71225.0,35.2857,35.4055,35.2857,35.2932,71225.0
2019-01-25 09:50:00,47.15,47.27,46.95,46.96,35034.0,35.2932,35.383,35.1435,35.151,35034.0
2019-01-25 10:00:00,46.97,47.03,46.89,47.03,47241.0,35.1584,35.2033,35.0986,35.2033,47241.0
2019-01-25 10:10:00,47.03,47.18,47.01,47.13,56699.0,35.2033,35.3156,35.1884,35.2782,56699.0
2019-01-25 10:20:00,47.12,47.2,47.06,47.17,42544.0,35.2707,35.3306,35.2258,35.3081,42544.0
2019-01-25 10:30:00,47.19,47.21,47.04,47.19,45129.0,35.3231,35.3381,35.2108,35.3231,45129.0
2019-01-25 10:40:00,47.19,47.28,47.16,47.25,27077.0,35.3231,35.3905,35.3007,35.368,27077.0
2019-01-25 10:50:00,47.24,47.37,47.2,47.36,28863.0,35.3605,35.4578,35.3306,35.4504,28863.0
2019-01-25 11:00:00,47.35,47.4,47.33,47.36,31997.0,35.4429,35.4803,35.4279,35.4504,31997.0
2019-01-25 11:10:00,47.37,47.38,47.25,47.28,34005.0,35.4578,35.4653,35.368,35.3905,34005.0
2019-01-25 11:20:00,47.28,47.29,47.2,47.29,55783.0,35.3905,35.398,35.3306,35.398,55783.0
2019-01-25 11:30:00,47.29,47.45,47.28,47.43,63607.0,35.398,35.5177,35.3905,35.5028,63607.0
2019-01-25 11:40:00,47.44,47.51,47.43,47.49,32880.0,35.5102,35.5626,35.5028,35.5477,32880.0
2019-01-25 11:50:00,47.49,47.52,47.35,47.36,54296.0,35.5477,35.5701,35.4429,35.4504,54296.0
2019-01-25 12:00:00,47.37,47.38,47.3,47.37,34268.0,35.4578,35.4653,35.4055,35.4578,34268.0
2019-01-25 12:10:00,47.37,47.42,47.35,47.38,23889.0,35.4578,35.4953,35.4429,35.4653,23889.0
2019-01-25 12:20:00,47.39,47.49,47.38,47.48,62983.0,35.4728,35.5477,35.4653,35.5402,62983.0
2019-01-25 12:30:00,47.47,47.48,47.36,47.42,33880.0,35.5327,35.5402,35.4504,35.4953,33880.0
2019-01-25 12:40:00,47.43,47.44,47.23,47.24,26506.0,35.5028,35.5102,35.3531,35.3605,26506.0
2019-01-25 12:50:00,47.24,47.31,47.15,47.3,41072.0,35.3605,35.4129,35.2932,35.4055,41072.0
2019-01-25 13:00:00,47.29,47.33,47.19,47.23,56405.0,35.398,35.4279,35.3231,35.3531,56405.0
2019-01-25 13:10:00,47.22,47.25,47.19,47.2,157262.0,35.3456,35.368,35.3231,35.3306,157262.0
2019-01-25 13:20:00,47.21,47.22,47.14,47.18,70693.0,35.3381,35.3456,35.2857,35.3156,70693.0
2019-01-25 13:30:00,47.19,47.19,47.07,47.1,30260.0,35.3231,35.3231,35.2333,35.2557,30260.0
2019-01-25 13:40:00,47.1,47.21,47.0,47.16,60564.0,35.2557,35.3381,35.1809,35.3007,60564.0
2019-01-25 13:50:00,47.16,47.2,47.14,47.18,26079.0,35.3007,35.3306,35.2857,35.3156,26079.0
2019-01-25 14:00:00,47.18,47.2,47.12,47.14,25193.0,35.3156,35.3306,35.2707,35.2857,25193.0
2019-01-25 14:10:00,47.14,47.15,47.05,47.08,33361.0,35.2857,35.2932,35.2183,35.2408,33361.0
2019-01-25 14:20:00,47.08,47.21,47.07,47.09,72331.0,35.2408,35.3381,35.2333,35.2483,72331.0
2019-01-25 14:30:00,47.1,47.11,46.95,47.0,30740.0,35.2557,35.2632,35.1435,35.1809,30740.0
2019-01-25 14:40:00,46.99,47.08,46.99,47.05,27414.0,35.1734,35.2408,35.1734,35.2183,27414.0
2019-01-25 14:50:00,47.05,47.18,47.03,47.13,27628.0,35.2183,35.3156,35.2033,35.2782,27628.0
2019-01-25 15:00:00,47.13,47.14,47.05,47.07,33310.0,35.2782,35.2857,35.2183,35.2333,33310.0
2019-01-25 15:10:00,47.08,47.14,47.05,47.12,45068.0,35.2408,35.2857,35.2183,35.2707,45068.0
2019-01-25 15:20:00,47.11,47.16,47.03,47.03,50861.0,35.2632,35.3007,35.2033,35.2033,50861.0
2019-01-25 15:30:00,47.03,47.06,46.96,47.05,86790.0,35.2033,35.2258,35.151,35.2183,86790.0
2019-01-25 15:40:00,47.05,47.13,47.03,47.06,127814.0,35.2183,35.2782,35.2033,35.2258,127814.0
2019-01-25 15:50:00,47.05,47.05,46.94,46.97,212620.0,35.2183,35.2183,35.136,35.1584,212620.0
2019-01-28 09:30:00,46.64,46.66,46.38,46.5,84916.0,34.9114,34.9264,34.7168,34.8066,84916.0
2019-01-28 09:40:00,46.5,46.61,46.18,46.54,135509.0,34.8066,34.889,34.5671,34.8366,135509.0
2019-01-28 09:50:00,46.51,46.61,46.46,46.51,79285.0,34.8141,34.889,34.7767,34.8141,79285.0
2019-01-28 10:00:00,46.5,46.51,46.35,46.41,47080.0,34.8066,34.8141,34.6943,34.7393,47080.0
2019-01-28 10:10:00,46.4,46.46,46.32,46.38,56823.0,34.7318,34.7767,34.6719,34.7168,56823.0
2019-01-28 10:20:00,46.37,46.45,46.34,46.43,43163.0,34.7093,34.7692,34.6869,34.7542,43163.0
2019-01-28 10:30:00,46.41,46.55,46.41,46.5,45991.0,34.7393,34.8441,34.7393,34.8066,45991.0
2019-01-28 10:40:00,46.49,46.6,46.47,46.48,44054.0,34.7991,34.8815,34.7842,34.7917,44054.0
2019-01-28 10:50:00,46.49,46.52,46.42,46.43,51244.0,34.7991,34.8216,34.7467,34.7542,51244.0
2019-01-28 11:00:00,46.42,46.47,46.4,46.44,48397.0,34.7467,34.7842,34.7318,34.7617,48397.0
2019-01-28 11:10:00,46.44,46.51,46.4,46.42,49220.0,34.7617,34.8141,34.7318,34.7467,49220.0
2019-01-28 11:20:00,46.42,46.55,46.4,46.49,57070.0,34.7467,34.8441,34.7318,34.7991,57070.0
2019-01-28 11:30:00,46.49,46.52,46.35,46.36,65789.0,34.7991,34.8216,34.6943,34.7018,65789.0
2019-01-28 11:40:00,46.36,46.36,46.22,46.3,50671.0,34.7018,34.7018,34.597,34.6569,50671.0
2019-01-28 11:50:00,46.3,46.37,46.29,46.32,36230.0,34.6569,34.7093,34.6494,34.6719,36230.0
2019-01-28 12:00:00,46.33,46.39,46.28,46.39,29264.0,34.6794,34.7243,34.642,34.7243,29264.0
2019-01-28 12:10:00,46.38,46.49,46.37,46.45,29717.0,34.7168,34.7991,34.7093,34.7692,29717.0
2019-01-28 12:20:00,46.45,46.52,46.44,46.48,41983.0,34.7692,34.8216,34.7617,34.7917,41983.0
2019-01-28 12:30:00,46.48,46.5,46.41,46.46,33190.0,34.7917,34.8066,34.7393,34.7767,33190.0
2019-01-28 12:40:00,46.45,46.58,46.45,46.51,28863.0,34.7692,34.8665,34.7692,34.8141,28863.0
2019-01-28 12:50:00,46.52,46.53,46.45,46.47,39430.0,34.8216,34.8291,34.7692,34.7842,39430.0
2019-01-28 13:00:00,46.45,46.52,46.45,46.48,45954.0,34.7692,34.8216,34.7692,34.7917,45954.0
2019-01-28 13:10:00,46.49,46.54,46.46,46.51,31795.0,34.7991,34.8366,34.7767,34.8141,31795.0
2019-01-28 13:20:00,46.51,46.64,46.5,46.63,61305.0,34.8141,34.9114,34.8066,34.9039,61305.0
2019-01-28 13:30:00,46.63,46.7,46.58,46.59,56070.0,34.9039,34.9563,34.8665,34.874,56070.0
2019-01-28 13:40:00,46.6,46.61,46.55,46.59,21432.0,34.8815,34.889,34.8441,34.874,21432.0
2019-01-28 13:50:00,46.6,46.63,46.53,46.61,34884.0,34.8815,34.9039,34.8291,34.889,34884.0
2019-01-28 14:00:00,46.61,46.63,46.52,46.56,23680.0,34.889,34.9039,34.8216,34.8515,23680.0
2019-01-28 14:10:00,46.55,46.62,46.53,46.59,38885.0,34.8441,34.8965,34.8291,34.874,38885.0
2019-01-28 14:20:00,46.6,46.63,46.51,46.55,28911.0,34.8815,34.9039,34.8141,34.8441,28911.0
2019-01-28 14:30:00,46.56,46.72,46.56,46.71,37105.0,34.8515,34.9713,34.8515,34.9638,37105.0
2019-01-28 14:40:00,46.72,46.79,46.7,46.79,33372.0,34.9713,35.0237,34.9563,35.0237,33372.0
2019-01-28 14:50:00,46.79,46.83,46.72,46.73,40244.0,35.0237,35.0536,34.9713,34.9788,40244.0
2019-01-28 15:00:00,46.74,46.74,46.62,46.65,32117.0,34.9863,34.9863,34.8965,34.9189,32117.0
2019-01-28 15:10:00,46.64,46.71,46.62,46.66,28198.0,34.9114,34.9638,34.8965,34.9264,28198.0
2019-01-28 15:20:00,46.67,46.76,46.67,46.71,54177.0,34.9339,35.0012,34.9339,34.9638,54177.0
2019-01-28 15:30:00,46.7,46.71,46.66,46.67,63097.0,34.9563,34.9638,34.9264,34.9339,63097.0
2019-01-28 15:40:00,46.67,46.75,46.67,46.71,99999.0,34.9339,34.9938,34.9339,34.9638,99999.0
2019-01-28 15:50:00,46.7,46.86,46.68,46.85,282778.0,34.9563,35.0761,34.9414,35.0686,282778.0
2019-01-29 09:30:00,47.02,47.48,47.02,47.48,104248.0,35.1959,35.5402,35.1959,35.5402,104248.0
2019-01-29 09:40:00,47.44,47.59,47.25,47.36,44694.0,35.5102,35.6225,35.368,35.4504,44694.0
2019-01-29 09:50:00,47.38,47.41,47.15,47.16,26086.0,35.4653,35.4878,35.2932,35.3007,26086.0
2019-01-29 10:00:00,47.15,47.23,47.05,47.19,70744.0,35.2932,35.3531,35.2183,35.3231,70744.0
2019-01-29 10:10:00,47.19,47.23,47.0,47.05,37651.0,35.3231,35.3531,35.1809,35.2183,37651.0
2019-01-29 10:20:00,47.06,47.28,46.99,47.27,36270.0,35.2258,35.3905,35.1734,35.383,36270.0
2019-01-29 10:30:00,47.27,47.3,47.14,47.17,28517.0,35.383,35.4055,35.2857,35.3081,28517.0
2019-01-29 10:40:00,47.17,47.23,47.03,47.06,20280.0,35.3081,35.3531,35.2033,35.2258,20280.0
2019-01-29 10:50:00,47.06,47.08,46.97,47.02,54860.0,35.2258,35.2408,35.1584,35.1959,54860.0
2019-01-29 11:00:00,47.02,47.08,46.98,47.05,52263.0,35.1959,35.2408,35.1659,35.2183,52263.0
2019-01-29 11:10:00,47.04,47.09,47.0,47.07,32371.0,35.2108,35.2483,35.1809,35.2333,32371.0
2019-01-29 11:20:00,47.07,47.11,47.03,47.08,27097.0,35.2333,35.2632,35.2033,35.2408,27097.0
2019-01-29 11:30:00,47.1,47.2,47.09,47.14,23658.0,35.2557,35.3306,35.2483,35.2857,23658.0
2019-01-29 11:40:00,47.14,47.25,47.11,47.22,33103.0,35.2857,35.368,35.2632,35.3456,33103.0
2019-01-29 11:50:00,47.22,47.24,47.19,47.2,16843.0,35.3456,35.3605,35.3231,35.3306,16843.0
2019-01-29 12:00:00,47.18,47.22,47.14,47.19,23000.0,35.3156,35.3456,35.2857,35.3231,23000.0
2019-01-29 12:10:00,47.19,47.3,47.18,47.27,28436.0,35.3231,35.4055,35.3156,35.383,28436.0
2019-01-29 12:20:00,47.26,47.3,47.22,47.23,28062.0,35.3755,35.4055,35.3456,35.3531,28062.0
2019-01-29 12:30:00,47.22,47.23,47.15,47.19,44839.0,35.3456,35.3531,35.2932,35.3231,44839.0
2019-01-29 12:40:00,47.18,47.24,47.17,47.22,37045.0,35.3156,35.3605,35.3081,35.3456,37045.0
2019-01-29 12:50:00,47.23,47.28,47.22,47.22,22750.0,35.3531,35.3905,35.3456,35.3456,22750.0
2019-01-29 13:00:00,47.21,47.24,47.16,47.2,38802.0,35.3381,35.3605,35.3007,35.3306,38802.0
2019-01-29 13:10:00,47.2,47.23,47.19,47.23,18819.0,35.3306,35.3531,35.3231,35.3531,18819.0
2019-01-29 13:20:00,47.24,47.26,47.21,47.23,19042.0,35.3605,35.3755,35.3381,35.3531,19042.0
2019-01-29 13:30:00,47.23,47.24,47.16,47.2,23612.0,35.3531,35.3605,35.3007,35.3306,23612.0
2019-01-29 13:40:00,47.2,47.3,47.19,47.29,32883.0,35.3306,35.4055,35.3231,35.398,32883.0
2019-01-29 13:50:00,47.3,47.34,47.28,47.33,24286.0,35.4055,35.4354,35.3905,35.4279,24286.0
2019-01-29 14:00:00,47.33,47.34,47.28,47.32,15603.0,35.4279,35.4354,35.3905,35.4204,15603.0
2019-01-29 14:10:00,47.33,47.35,47.3,47.32,28195.0,35.4279,35.4429,35.4055,35.4204,28195.0
2019-01-29 14:20:00,47.32,47.33,47.23,47.28,33540.0,35.4204,35.4279,35.3531,35.3905,33540.0
2019-01-29 14:30:00,47.29,47.34,47.27,47.3,31220.0,35.398,35.4354,35.383,35.4055,31220.0
2019-01-29 14:40:00,47.29,47.34,47.25,47.27,50821.0,35.398,35.4354,35.368,35.383,50821.0
2019-01-29 14:50:00,47.27,47.3,47.19,47.21,51451.0,35.383,35.4055,35.3231,35.3381,51451.0
2019-01-29 15:00:00,47.2,47.25,47.18,47.23,22279.0,35.3306,35.368,35.3156,35.3531,22279.0
2019-01-29 15:10:00,47.24,47.26,47.18,47.19,50755.0,35.3605,35.3755,35.3156,35.3231,50755.0
2019-01-29 15:20:00,47.19,47.23,47.15,47.2,36376.0,35.3231,35.3531,35.2932,35.3306,36376.0
2019-01-29 15:30:00,47.2,47.29,47.15,47.23,44859.0,35.3306,35.398,35.2932,35.3531,44859.0
2019-01-29 15:40:00,47.22,47.27,47.17,47.17,69871.0,35.3456,35.383,35.3081,35.3081,69871.0
2019-01-29 15:50:00,47.17,47.37,47.17,47.33,268414.0,35.3081,35.4578,35.3081,35.4279,268414.0
2019-01-30 09:30:00,47.5,47.63,46.82,47.1,196481.0,35.5552,35.6525,35.0462,35.2557,196481.0
2019-01-30 09:40:00,47.09,47.21,46.57,46.57,124860.0,35.2483,35.3381,34.859,34.859,124860.0
2019-01-30 09:50:00,46.58,47.1,46.57,46.96,237586.0,34.8665,35.2557,34.859,35.151,237586.0
2019-01-30 10:00:00,46.98,46.98,46.83,46.89,90661.0,35.1659,35.1659,35.0536,35.0986,90661.0
2019-01-30 10:10:00,46.9,47.03,46.79,46.94,213582.0,35.106,35.2033,35.0237,35.136,213582.0
2019-01-30 10:20:00,46.93,47.11,46.92,47.06,42428.0,35.1285,35.2632,35.121,35.2258,42428.0
2019-01-30 10:30:00,47.06,47.16,47.03,47.09,45845.0,35.2258,35.3007,35.2033,35.2483,45845.0
2019-01-30 10:40:00,47.1,47.16,47.08,47.08,71922.0,35.2557,35.3007,35.2408,35.2408,71922.0
2019-01-30 10:50:00,47.08,47.18,47.05,47.16,73273.0,35.2408,35.3156,35.2183,35.3007,73273.0
2019-01-30 11:00:00,47.17,47.41,47.17,47.27,58504.0,35.3081,35.4878,35.3081,35.383,58504.0
2019-01-30 11:10:00,47.28,47.29,47.15,47.16,50393.0,35.3905,35.398,35.2932,35.3007,50393.0
2019-01-30 11:20:00,47.16,47.18,47.03,47.09,59226.0,35.3007,35.3156,35.2033,35.2483,59226.0
2019-01-30 11:30:00,47.08,47.09,47.0,47.01,42413.0,35.2408,35.2483,35.1809,35.1884,42413.0
2019-01-30 11:40:00,47.03,47.16,47.02,47.16,32507.0,35.2033,35.3007,35.1959,35.3007,32507.0
2019-01-30 11:50:00,47.17,47.26,47.13,47.21,51652.0,35.3081,35.3755,35.2782,35.3381,51652.0
2019-01-30 12:00:00,47.21,47.26,47.19,47.24,33868.0,35.3381,35.3755,35.3231,35.3605,33868.0
2019-01-30 12:10:00,47.24,47.27,47.19,47.19,40859.0,35.3605,35.383,35.3231,35.3231,40859.0
2019-01-30 12:20:00,47.2,47.21,47.15,47.17,51151.0,35.3306,35.3381,35.2932,35.3081,51151.0
2019-01-30 12:30:00,47.17,47.19,47.11,47.14,23024.0,35.3081,35.3231,35.2632,35.2857,23024.0
2019-01-30 12:40:00,47.13,47.14,47.05,47.06,23118.0,35.2782,35.2857,35.2183,35.2258,23118.0
2019-01-30 12:50:00,47.07,47.13,47.03,47.06,27838.0,35.2333,35.2782,35.2033,35.2258,27838.0
2019-01-30 13:00:00,47.06,47.11,47.04,47.1,45660.0,35.2258,35.2632,35.2108,35.2557,45660.0
2019-01-30 13:10:00,47.11,47.13,47.08,47.08,29803.0,35.2632,35.2782,35.2408,35.2408,29803.0
2019-01-30 13:20:00,47.09,47.09,47.01,47.05,36192.0,35.2483,35.2483,35.1884,35.2183,36192.0
2019-01-30 13:30:00,47.05,47.07,47.0,47.01,32692.0,35.2183,35.2333,35.1809,35.1884,32692.0
2019-01-30 13:40:00,47.01,47.03,46.99,47.0,54124.0,35.1884,35.2033,35.1734,35.1809,54124.0
2019-01-30 13:50:00,47.01,47.05,46.98,47.02,61976.0,35.1884,35.2183,35.1659,35.1959,61976.0
2019-01-30 14:00:00,47.01,47.47,47.0,47.41,78863.0,35.1884,35.5327,35.1809,35.4878,78863.0
2019-01-30 14:10:00,47.42,47.63,47.37,47.61,68216.0,35.4953,35.6525,35.4578,35.6375,68216.0
2019-01-30 14:20:00,47.61,47.77,47.57,47.58,123856.0,35.6375,35.7573,35.6076,35.615,123856.0
2019-01-30 14:30:00,47.59,47.63,47.5,47.56,65075.0,35.6225,35.6525,35.5552,35.6001,65075.0
2019-01-30 14:40:00,47.55,47.67,47.45,47.65,55554.0,35.5926,35.6824,35.5177,35.6674,55554.0
2019-01-30 14:50:00,47.64,47.82,47.61,47.8,59173.0,35.66,35.7947,35.6375,35.7797,59173.0
2019-01-30 15:00:00,47.81,47.81,47.48,47.48,60159.0,35.7872,35.7872,35.5402,35.5402,60159.0
2019-01-30 15:10:00,47.49,47.53,47.39,47.51,57319.0,35.5477,35.5776,35.4728,35.5626,57319.0
2019-01-30 15:20:00,47.5,47.59,47.47,47.47,87099.0,35.5552,35.6225,35.5327,35.5327,87099.0
2019-01-30 15:30:00,47.46,47.48,47.3,47.4,87340.0,35.5252,35.5402,35.4055,35.4803,87340.0
2019-01-30 15:40:00,47.39,47.5,47.3,47.46,121954.0,35.4728,35.5552,35.4055,35.5252,121954.0
2019-01-30 15:50:00,47.45,47.46,47.22,47.3,257562.0,35.5177,35.5252,35.3456,35.4055,257562.0
2019-01-31 09:30:00,47.81,47.99,47.14,47.77,175376.0,35.7872,35.9219,35.2857,35.7573,175376.0
2019-01-31 09:40:00,47.76,47.76,47.23,47.62,73585.0,35.7498,35.7498,35.3531,35.645,73585.0
2019-01-31 09:50:00,47.62,47.79,47.5,47.61,52053.0,35.645,35.7722,35.5552,35.6375,52053.0
2019-01-31 10:00:00,47.55,47.81,47.5,47.76,59047.0,35.5926,35.7872,35.5552,35.7498,59047.0
2019-01-31 10:10:00,47.73,47.92,47.67,47.77,66328.0,35.7273,35.8695,35.6824,35.7573,66328.0
2019-01-31 10:20:00,47.75,47.84,47.16,47.64,129756.0,35.7423,35.8097,35.3007,35.66,129756.0
2019-01-31 10:30:00,47.61,47.68,47.47,47.68,111241.0,35.6375,35.6899,35.5327,35.6899,111241.0
2019-01-31 10:40:00,47.7,47.84,47.62,47.62,104300.0,35.7049,35.8097,35.645,35.645,104300.0
2019-01-31 10:50:00,47.64,47.68,47.5,47.57,52468.0,35.66,35.6899,35.5552,35.6076,52468.0
2019-01-31 11:00:00,47.55,47.82,47.53,47.68,45100.0,35.5926,35.7947,35.5776,35.6899,45100.0
2019-01-31 11:10:00,47.68,47.83,47.66,47.82,38354.0,35.6899,35.8022,35.6749,35.7947,38354.0
2019-01-31 11:20:00,47.81,47.98,47.81,47.92,48684.0,35.7872,35.9145,35.7872,35.8695,48684.0
2019-01-31 11:30:00,47.94,47.97,47.84,47.89,38995.0,35.8845,35.907,35.8097,35.8471,38995.0
2019-01-31 11:40:00,47.89,47.96,47.84,47.9,39795.0,35.8471,35.8995,35.8097,35.8546,39795.0
2019-01-31 11:50:00,47.88,48.0,47.86,47.98,42336.0,35.8396,35.9294,35.8246,35.9145,42336.0
2019-01-31 12:00:00,47.98,48.02,47.86,47.93,88112.0,35.9145,35.9444,35.8246,35.877,88112.0
2019-01-31 12:10:00,47.92,47.95,47.85,47.88,26070.0,35.8695,35.892,35.8171,35.8396,26070.0
2019-01-31 12:20:00,47.88,47.9,47.61,47.64,42681.0,35.8396,35.8546,35.6375,35.66,42681.0
2019-01-31 12:30:00,47.63,47.8,47.59,47.75,42631.0,35.6525,35.7797,35.6225,35.7423,42631.0
2019-01-31 12:40:00,47.75,47.83,47.61,47.75,31992.0,35.7423,35.8022,35.6375,35.7423,31992.0
2019-01-31 12:50:00,47.76,47.9,47.74,47.81,36205.0,35.7498,35.8546,35.7348,35.7872,36205.0
2019-01-31 13:00:00,47.8,47.89,47.77,47.83,38978.0,35.7797,35.8471,35.7573,35.8022,38978.0
2019-01-31 13:10:00,47.83,47.89,47.78,47.84,39311.0,35.8022,35.8471,35.7647,35.8097,39311.0
2019-01-31 13:20:00,47.86,47.87,47.68,47.7,33894.0,35.8246,35.8321,35.6899,35.7049,33894.0
2019-01-31 13:30:00,47.7,47.8,47.64,47.77,26304.0,35.7049,35.7797,35.66,35.7573,26304.0
2019-01-31 13:40:00,47.77,47.89,47.76,47.78,38663.0,35.7573,35.8471,35.7498,35.7647,38663.0
2019-01-31 13:50:00,47.78,47.79,47.42,47.43,65165.0,35.7647,35.7722,35.4953,35.5028,65165.0
2019-01-31 14:00:00,47.44,47.56,47.41,47.47,82228.0,35.5102,35.6001,35.4878,35.5327,82228.0
2019-01-31 14:10:00,47.47,47.6,47.33,47.55,79241.0,35.5327,35.63,35.4279,35.5926,79241.0
2019-01-31 14:20:00,47.55,47.58,47.49,47.5,39501.0,35.5926,35.615,35.5477,35.5552,39501.0
2019-01-31 14:30:00,47.49,47.64,47.49,47.6,60361.0,35.5477,35.66,35.5477,35.63,60361.0
2019-01-31 14:40:00,47.6,47.67,47.59,47.63,40673.0,35.63,35.6824,35.6225,35.6525,40673.0
2019-01-31 14:50:00,47.63,47.71,47.62,47.7,52605.0,35.6525,35.7123,35.645,35.7049,52605.0
2019-01-31 15:00:00,47.69,47.69,47.6,47.63,55941.0,35.6974,35.6974,35.63,35.6525,55941.0
2019-01-31 15:10:00,47.62,47.62,47.32,47.32,103063.0,35.645,35.645,35.4204,35.4204,103063.0
2019-01-31 15:20:00,47.33,47.4,47.29,47.39,131980.0,35.4279,35.4803,35.398,35.4728,131980.0
2019-01-31 15:30:00,47.39,47.48,47.38,47.42,175424.0,35.4728,35.5402,35.4653,35.4953,175424.0
2019-01-31 15:40:00,47.42,47.46,47.33,47.39,170699.0,35.4953,35.5252,35.4279,35.4728,170699.0
2019-01-31 15:50:00,47.38,47.52,47.34,47.44,325859.0,35.4653,35.5701,35.4354,35.5102,325859.0
2019-02-01 09:30:00,47.59,47.59,47.1,47.11,123543.0,35.6225,35.6225,35.2557,35.2632,123543.0
2019-02-01 09:40:00,47.11,47.13,46.74,46.75,153092.0,35.2632,35.2782,34.9863,34.9938,153092.0
2019-02-01 09:50:00,46.74,46.76,46.32,46.56,132877.0,34.9863,35.0012,34.6719,34.8515,132877.0
2019-02-01 10:00:00,46.56,46.8,46.44,46.56,96951.0,34.8515,35.0312,34.7617,34.8515,96951.0
2019-02-01 10:10:00,46.57,46.62,46.37,46.48,107691.0,34.859,34.8965,34.7093,34.7917,107691.0
2019-02-01 10:20:00,46.48,46.58,46.33,46.35,105290.0,34.7917,34.8665,34.6794,34.6943,105290.0
2019-02-01 10:30:00,46.36,46.62,46.34,46.61,65358.0,34.7018,34.8965,34.6869,34.889,65358.0
2019-02-01 10:40:00,46.61,46.73,46.57,46.58,84447.0,34.889,34.9788,34.859,34.8665,84447.0
2019-02-01 10:50:00,46.58,46.6,46.37,46.38,78712.0,34.8665,34.8815,34.7093,34.7168,78712.0
2019-02-01 11:00:00,46.37,46.47,46.28,46.44,41813.0,34.7093,34.7842,34.642,34.7617,41813.0
2019-02-01 11:10:00,46.44,46.54,46.38,46.53,51370.0,34.7617,34.8366,34.7168,34.8291,51370.0
2019-02-01 11:20:00,46.54,46.63,46.51,46.57,49797.0,34.8366,34.9039,34.8141,34.859,49797.0
2019-02-01 11:30:00,46.58,46.7,46.57,46.67,44292.0,34.8665,34.9563,34.859,34.9339,44292.0
2019-02-01 11:40:00,46.68,46.83,46.68,46.78,38987.0,34.9414,35.0536,34.9414,35.0162,38987.0
2019-02-01 11:50:00,46.8,46.88,46.77,46.88,37746.0,35.0312,35.0911,35.0087,35.0911,37746.0
2019-02-01 12:00:00,46.87,46.88,46.68,46.7,58888.0,35.0836,35.0911,34.9414,34.9563,58888.0
2019-02-01 12:10:00,46.71,46.73,46.68,46.71,70020.0,34.9638,34.9788,34.9414,34.9638,70020.0
2019-02-01 12:20:00,46.72,46.75,46.58,46.65,35977.0,34.9713,34.9938,34.8665,34.9189,35977.0
2019-02-01 12:30:00,46.65,46.65,46.53,46.53,27982.0,34.9189,34.9189,34.8291,34.8291,27982.0
2019-02-01 12:40:00,46.52,46.57,46.51,46.56,31653.0,34.8216,34.859,34.8141,34.8515,31653.0
2019-02-01 12:50:00,46.55,46.57,46.48,46.49,21810.0,34.8441,34.859,34.7917,34.7991,21810.0
2019-02-01 13:00:00,46.48,46.62,46.48,46.6,23956.0,34.7917,34.8965,34.7917,34.8815,23956.0
2019-02-01 13:10:00,46.6,46.61,46.47,46.51,25492.0,34.8815,34.889,34.7842,34.8141,25492.0
2019-02-01 13:20:00,46.52,46.52,46.45,46.47,27962.0,34.8216,34.8216,34.7692,34.7842,27962.0
2019-02-01 13:30:00,46.47,46.5,46.42,46.44,34808.0,34.7842,34.8066,34.7467,34.7617,34808.0
2019-02-01 13:40:00,46.43,46.45,46.32,46.45,54545.0,34.7542,34.7692,34.6719,34.7692,54545.0
2019-02-01 13:50:00,46.45,46.46,46.39,46.46,25292.0,34.7692,34.7767,34.7243,34.7767,25292.0
2019-02-01 14:00:00,46.46,46.48,46.36,46.4,40656.0,34.7767,34.7917,34.7018,34.7318,40656.0
2019-02-01 14:10:00,46.4,46.42,46.33,46.36,41806.0,34.7318,34.7467,34.6794,34.7018,41806.0
2019-02-01 14:20:00,46.35,46.37,46.26,46.31,45437.0,34.6943,34.7093,34.627,34.6644,45437.0
2019-02-01 14:30:00,46.31,46.45,46.31,46.43,40002.0,34.6644,34.7692,34.6644,34.7542,40002.0
2019-02-01 14:40:00,46.42,46.45,46.38,46.38,44159.0,34.7467,34.7692,34.7168,34.7168,44159.0
2019-02-01 14:50:00,46.37,46.4,46.33,46.39,45320.0,34.7093,34.7318,34.6794,34.7243,45320.0
2019-02-01 15:00:00,46.38,46.38,46.3,46.32,53506.0,34.7168,34.7168,34.6569,34.6719,53506.0
2019-02-01 15:10:00,46.32,46.36,46.25,46.27,60289.0,34.6719,34.7018,34.6195,34.6345,60289.0
2019-02-01 15:20:00,46.26,46.32,46.22,46.26,42547.0,34.627,34.6719,34.597,34.627,42547.0
2019-02-01 15:30:00,46.26,46.36,46.26,46.33,54662.0,34.627,34.7018,34.627,34.6794,54662.0
2019-02-01 15:40:00,46.33,46.43,46.31,46.32,149273.0,34.6794,34.7542,34.6644,34.6719,149273.0
2019-02-01 15:50:00,46.32,46.36,46.27,46.32,308027.0,34.6719,34.7018,34.6345,34.6719,308027.0
2019-02-04 09:30:00,46.26,46.43,46.23,46.29,54260.0,34.627,34.7542,34.6045,34.6494,54260.0
2019-02-04 09:40:00,46.34,46.42,46.25,46.35,26924.0,34.6869,34.7467,34.6195,34.6943,26924.0
2019-02-04 09:50:00,46.37,46.38,46.19,46.29,45248.0,34.7093,34.7168,34.5746,34.6494,45248.0
2019-02-04 10:00:00,46.27,46.29,46.05,46.07,97311.0,34.6345,34.6494,34.4698,34.4848,97311.0
2019-02-04 10:10:00,46.08,46.25,46.06,46.13,34581.0,34.4922,34.6195,34.4773,34.5297,34581.0
2019-02-04 10:20:00,46.13,46.13,45.89,45.93,35797.0,34.5297,34.5297,34.35,34.38,35797.0
2019-02-04 10:30:00,45.92,46.01,45.92,45.96,31730.0,34.3725,34.4398,34.3725,34.4024,31730.0
2019-02-04 10:40:00,45.97,46.06,45.95,45.96,34635.0,34.4099,34.4773,34.3949,34.4024,34635.0
2019-02-04 10:50:00,45.96,46.02,45.84,45.85,48703.0,34.4024,34.4473,34.3126,34.3201,48703.0
2019-02-04 11:00:00,45.84,45.94,45.83,45.93,60833.0,34.3126,34.3875,34.3051,34.38,60833.0
2019-02-04 11:10:00,45.93,46.04,45.89,46.02,42148.0,34.38,34.4623,34.35,34.4473,42148.0
2019-02-04 11:20:00,46.03,46.07,45.98,46.05,27295.0,34.4548,34.4848,34.4174,34.4698,27295.0
2019-02-04 11:30:00,46.08,46.08,45.8,45.82,39307.0,34.4922,34.4922,34.2827,34.2976,39307.0
2019-02-04 11:40:00,45.84,46.0,45.84,45.99,22839.0,34.3126,34.4324,34.3126,34.4249,22839.0
2019-02-04 11:50:00,45.99,46.02,45.96,46.01,35105.0,34.4249,34.4473,34.4024,34.4398,35105.0
2019-02-04 12:00:00,46.02,46.04,45.91,45.92,27370.0,34.4473,34.4623,34.365,34.3725,27370.0
2019-02-04 12:10:00,45.93,46.0,45.91,45.95,42026.0,34.38,34.4324,34.365,34.3949,42026.0
2019-02-04 12:20:00,45.96,46.06,45.93,46.02,32111.0,34.4024,34.4773,34.38,34.4473,32111.0
2019-02-04 12:30:00,46.03,46.12,46.0,46.05,42622.0,34.4548,34.5222,34.4324,34.4698,42622.0
2019-02-04 12:40:00,46.05,46.12,46.04,46.08,24216.0,34.4698,34.5222,34.4623,34.4922,24216.0
2019-02-04 12:50:00,46.07,46.18,46.07,46.18,25325.0,34.4848,34.5671,34.4848,34.5671,25325.0
2019-02-04 13:00:00,46.17,46.26,46.16,46.2,40885.0,34.5596,34.627,34.5521,34.5821,40885.0
2019-02-04 13:10:00,46.21,46.27,46.17,46.23,24773.0,34.5896,34.6345,34.5596,34.6045,24773.0
2019-02-04 13:20:00,46.22,46.24,46.17,46.18,32556.0,34.597,34.612,34.5596,34.5671,32556.0
2019-02-04 13:30:00,46.17,46.22,46.16,46.21,28479.0,34.5596,34.597,34.5521,34.5896,28479.0
2019-02-04 13:40:00,46.23,46.29,46.22,46.22,36983.0,34.6045,34.6494,34.597,34.597,36983.0
2019-02-04 13:50:00,46.22,46.25,46.21,46.23,35222.0,34.597,34.6195,34.5896,34.6045,35222.0
2019-02-04 14:00:00,46.24,46.3,46.22,46.29,24340.0,34.612,34.6569,34.597,34.6494,24340.0
2019-02-04 14:10:00,46.29,46.3,46.22,46.23,25163.0,34.6494,34.6569,34.597,34.6045,25163.0
2019-02-04 14:20:00,46.23,46.28,46.12,46.22,121555.0,34.6045,34.642,34.5222,34.597,121555.0
2019-02-04 14:30:00,46.21,46.23,46.08,46.11,33245.0,34.5896,34.6045,34.4922,34.5147,33245.0
2019-02-04 14:40:00,46.11,46.13,46.08,46.09,23303.0,34.5147,34.5297,34.4922,34.4997,23303.0
2019-02-04 14:50:00,46.1,46.17,46.09,46.16,32687.0,34.5072,34.5596,34.4997,34.5521,32687.0
2019-02-04 15:00:00,46.16,46.2,46.13,46.19,37864.0,34.5521,34.5821,34.5297,34.5746,37864.0
2019-02-04 15:10:00,46.19,46.26,46.17,46.25,40521.0,34.5746,34.627,34.5596,34.6195,40521.0
2019-02-04 15:20:00,46.26,46.33,46.25,46.25,76406.0,34.627,34.6794,34.6195,34.6195,76406.0
2019-02-04 15:30:00,46.25,46.28,46.22,46.26,85545.0,34.6195,34.642,34.597,34.627,85545.0
2019-02-04 15:40:00,46.25,46.3,46.22,46.28,107936.0,34.6195,34.6569,34.597,34.642,107936.0
2019-02-04 15:50:00,46.28,46.41,46.25,46.41,238144.0,34.642,34.7393,34.6195,34.7393,238144.0
2019-02-05 09:30:00,46.48,46.63,46.35,46.47,58999.0,34.7917,34.9039,34.6943,34.7842,58999.0
2019-02-05 09:40:00,46.49,46.53,46.33,46.37,35602.0,34.7991,34.8291,34.6794,34.7093,35602.0
2019-02-05 09:50:00,46.38,46.74,46.36,46.73,61902.0,34.7168,34.9863,34.7018,34.9788,61902.0
2019-02-05 10:00:00,46.75,46.83,46.66,46.76,45074.0,34.9938,35.0536,34.9264,35.0012,45074.0
2019-02-05 10:10:00,46.75,46.85,46.69,46.81,29724.0,34.9938,35.0686,34.9488,35.0387,29724.0
2019-02-05 10:20:00,46.8,46.9,46.77,46.9,22469.0,35.0312,35.106,35.0087,35.106,22469.0
2019-02-05 10:30:00,46.9,46.95,46.86,46.9,17925.0,35.106,35.1435,35.0761,35.106,17925.0
2019-02-05 10:40:00,46.92,46.93,46.81,46.82,23948.0,35.121,35.1285,35.0387,35.0462,23948.0
2019-02-05 10:50:00,46.81,46.89,46.81,46.84,33782.0,35.0387,35.0986,35.0387,35.0611,33782.0
2019-02-05 11:00:00,46.85,46.93,46.82,46.84,22855.0,35.0686,35.1285,35.0462,35.0611,22855.0
2019-02-05 11:10:00,46.83,46.84,46.65,46.68,26529.0,35.0536,35.0611,34.9189,34.9414,26529.0
2019-02-05 11:20:00,46.68,46.72,46.59,46.63,112958.0,34.9414,34.9713,34.874,34.9039,112958.0
2019-02-05 11:30:00,46.62,46.65,46.58,46.58,16237.0,34.8965,34.9189,34.8665,34.8665,16237.0
2019-02-05 11:40:00,46.57,46.63,46.57,46.61,9266.0,34.859,34.9039,34.859,34.889,9266.0
2019-02-05 11:50:00,46.6,46.67,46.57,46.66,15079.0,34.8815,34.9339,34.859,34.9264,15079.0
2019-02-05 12:00:00,46.66,46.67,46.53,46.56,27674.0,34.9264,34.9339,34.8291,34.8515,27674.0
2019-02-05 12:10:00,46.55,46.6,46.53,46.56,10925.0,34.8441,34.8815,34.8291,34.8515,10925.0
2019-02-05 12:20:00,46.56,46.58,46.52,46.56,23628.0,34.8515,34.8665,34.8216,34.8515,23628.0
2019-02-05 12:30:00,46.55,46.59,46.47,46.49,34961.0,34.8441,34.874,34.7842,34.7991,34961.0
2019-02-05 12:40:00,46.5,46.53,46.44,46.44,19573.0,34.8066,34.8291,34.7617,34.7617,19573.0
2019-02-05 12:50:00,46.44,46.51,46.43,46.47,23768.0,34.7617,34.8141,34.7542,34.7842,23768.0
2019-02-05 13:00:00,46.48,46.48,46.37,46.38,23197.0,34.7917,34.7917,34.7093,34.7168,23197.0
2019-02-05 13:10:00,46.38,46.46,46.38,46.45,11681.0,34.7168,34.7767,34.7168,34.7692,11681.0
2019-02-05 13:20:00,46.45,46.49,46.42,46.46,20404.0,34.7692,34.7991,34.7467,34.7767,20404.0
2019-02-05 13:30:00,46.46,46.46,46.42,46.44,10297.0,34.7767,34.7767,34.7467,34.7617,10297.0
2019-02-05 13:40:00,46.44,46.48,46.39,46.46,13831.0,34.7617,34.7917,34.7243,34.7767,13831.0
2019-02-05 13:50:00,46.47,46.48,46.44,46.45,16555.0,34.7842,34.7917,34.7617,34.7692,16555.0
2019-02-05 14:00:00,46.45,46.53,46.44,46.52,28980.0,34.7692,34.8291,34.7617,34.8216,28980.0
2019-02-05 14:10:00,46.51,46.52,46.46,46.49,21782.0,34.8141,34.8216,34.7767,34.7991,21782.0
2019-02-05 14:20:00,46.49,46.52,46.47,46.48,26491.0,34.7991,34.8216,34.7842,34.7917,26491.0
2019-02-05 14:30:00,46.48,46.5,46.47,46.5,12079.0,34.7917,34.8066,34.7842,34.8066,12079.0
2019-02-05 14:40:00,46.5,46.61,46.48,46.58,29184.0,34.8066,34.889,34.7917,34.8665,29184.0
2019-02-05 14:50:00,46.58,46.68,46.58,46.67,25456.0,34.8665,34.9414,34.8665,34.9339,25456.0
2019-02-05 15:00:00,46.67,46.69,46.6,46.63,38350.0,34.9339,34.9488,34.8815,34.9039,38350.0
2019-02-05 15:10:00,46.63,46.72,46.6,46.71,25258.0,34.9039,34.9713,34.8815,34.9638,25258.0
2019-02-05 15:20:00,46.72,46.73,46.64,46.66,50539.0,34.9713,34.9788,34.9114,34.9264,50539.0
2019-02-05 15:30:00,46.66,46.67,46.59,46.65,84754.0,34.9264,34.9339,34.874,34.9189,84754.0
2019-02-05 15:40:00,46.65,46.67,46.62,46.67,81501.0,34.9189,34.9339,34.8965,34.9339,81501.0
2019-02-05 15:50:00,46.66,46.8,46.63,46.75,283386.0,34.9264,35.0312,34.9039,34.9938,283386.0
2019-02-06 09:30:00,46.6,46.94,46.57,46.81,63040.0,34.8815,35.136,34.859,35.0387,63040.0
2019-02-06 09:40:00,46.81,47.05,46.77,46.96,39719.0,35.0387,35.2183,35.0087,35.151,39719.0
2019-02-06 09:50:00,46.98,47.16,46.89,47.11,84672.0,35.1659,35.3007,35.0986,35.2632,84672.0
2019-02-06 10:00:00,47.1,47.12,47.02,47.06,36938.0,35.2557,35.2707,35.1959,35.2258,36938.0
2019-02-06 10:10:00,47.05,47.06,46.82,46.83,30511.0,35.2183,35.2258,35.0462,35.0536,30511.0
2019-02-06 10:20:00,46.84,47.03,46.82,47.01,30490.0,35.0611,35.2033,35.0462,35.1884,30490.0
2019-02-06 10:30:00,47.02,47.2,47.0,47.16,61731.0,35.1959,35.3306,35.1809,35.3007,61731.0
2019-02-06 10:40:00,47.16,47.22,47.09,47.16,33418.0,35.3007,35.3456,35.2483,35.3007,33418.0
2019-02-06 10:50:00,47.16,47.42,47.15,47.34,49062.0,35.3007,35.4953,35.2932,35.4354,49062.0
2019-02-06 11:00:00,47.36,47.36,47.24,47.25,31064.0,35.4504,35.4504,35.3605,35.368,31064.0
2019-02-06 11:10:00,47.25,47.35,47.21,47.26,38812.0,35.368,35.4429,35.3381,35.3755,38812.0
2019-02-06 11:20:00,47.27,47.32,47.07,47.11,51563.0,35.383,35.4204,35.2333,35.2632,51563.0
2019-02-06 11:30:00,47.12,47.14,47.04,47.13,40646.0,35.2707,35.2857,35.2108,35.2782,40646.0
2019-02-06 11:40:00,47.14,47.27,47.11,47.24,21945.0,35.2857,35.383,35.2632,35.3605,21945.0
2019-02-06 11:50:00,47.26,47.26,47.17,47.19,20870.0,35.3755,35.3755,35.3081,35.3231,20870.0
2019-02-06 12:00:00,47.19,47.19,47.11,47.15,20760.0,35.3231,35.3231,35.2632,35.2932,20760.0
2019-02-06 12:10:00,47.14,47.16,47.07,47.11,19482.0,35.2857,35.3007,35.2333,35.2632,19482.0
2019-02-06 12:20:00,47.11,47.2,47.1,47.14,13975.0,35.2632,35.3306,35.2557,35.2857,13975.0
2019-02-06 12:30:00,47.13,47.17,47.13,47.16,10943.0,35.2782,35.3081,35.2782,35.3007,10943.0
2019-02-06 12:40:00,47.16,47.23,47.14,47.16,14772.0,35.3007,35.3531,35.2857,35.3007,14772.0
2019-02-06 12:50:00,47.17,47.22,47.15,47.21,17123.0,35.3081,35.3456,35.2932,35.3381,17123.0
2019-02-06 13:00:00,47.2,47.25,47.18,47.24,22519.0,35.3306,35.368,35.3156,35.3605,22519.0
2019-02-06 13:10:00,47.23,47.28,47.2,47.28,17614.0,35.3531,35.3905,35.3306,35.3905,17614.0
2019-02-06 13:20:00,47.28,47.35,47.25,47.32,21251.0,35.3905,35.4429,35.368,35.4204,21251.0
2019-02-06 13:30:00,47.32,47.36,47.28,47.29,84108.0,35.4204,35.4504,35.3905,35.398,84108.0
2019-02-06 13:40:00,47.29,47.35,47.26,47.33,25441.0,35.398,35.4429,35.3755,35.4279,25441.0
2019-02-06 13:50:00,47.32,47.35,47.3,47.31,17700.0,35.4204,35.4429,35.4055,35.4129,17700.0
2019-02-06 14:00:00,47.31,47.32,47.21,47.23,27447.0,35.4129,35.4204,35.3381,35.3531,27447.0
2019-02-06 14:10:00,47.22,47.26,47.21,47.23,23004.0,35.3456,35.3755,35.3381,35.3531,23004.0
2019-02-06 14:20:00,47.23,47.28,47.21,47.26,21015.0,35.3531,35.3905,35.3381,35.3755,21015.0
2019-02-06 14:30:00,47.25,47.25,47.15,47.18,31095.0,35.368,35.368,35.2932,35.3156,31095.0
2019-02-06 14:40:00,47.18,47.2,47.16,47.18,21242.0,35.3156,35.3306,35.3007,35.3156,21242.0
2019-02-06 14:50:00,47.18,47.18,47.09,47.15,43339.0,35.3156,35.3156,35.2483,35.2932,43339.0
2019-02-06 15:00:00,47.14,47.19,47.13,47.18,31514.0,35.2857,35.3231,35.2782,35.3156,31514.0
2019-02-06 15:10:00,47.19,47.25,47.17,47.25,32318.0,35.3231,35.368,35.3081,35.368,32318.0
2019-02-06 15:20:00,47.25,47.25,47.18,47.21,27600.0,35.368,35.368,35.3156,35.3381,27600.0
2019-02-06 15:30:00,47.2,47.21,47.15,47.17,53878.0,35.3306,35.3381,35.2932,35.3081,53878.0
2019-02-06 15:40:00,47.18,47.19,47.11,47.17,70522.0,35.3156,35.3231,35.2632,35.3081,70522.0
2019-02-06 15:50:00,47.16,47.17,47.1,47.13,134305.0,35.3007,35.3081,35.2557,35.2782,134305.0
2019-02-07 09:30:00,46.86,47.01,46.7,46.7,53226.0,35.0761,35.1884,34.9563,34.9563,53226.0
2019-02-07 09:40:00,46.66,46.7,46.55,46.63,30378.0,34.9264,34.9563,34.8441,34.9039,30378.0
2019-02-07 09:50:00,46.63,46.72,46.53,46.72,26518.0,34.9039,34.9713,34.8291,34.9713,26518.0
2019-02-07 10:00:00,46.72,46.72,46.55,46.58,33161.0,34.9713,34.9713,34.8441,34.8665,33161.0
2019-02-07 10:10:00,46.59,46.74,46.59,46.66,25678.0,34.874,34.9863,34.874,34.9264,25678.0
2019-02-07 10:20:00,46.66,46.81,46.66,46.77,82128.0,34.9264,35.0387,34.9264,35.0087,82128.0
2019-02-07 10:30:00,46.76,46.9,46.76,46.86,28503.0,35.0012,35.106,35.0012,35.0761,28503.0
2019-02-07 10:40:00,46.85,46.85,46.66,46.67,39929.0,35.0686,35.0686,34.9264,34.9339,39929.0
2019-02-07 10:50:00,46.65,46.66,46.44,46.46,57140.0,34.9189,34.9264,34.7617,34.7767,57140.0
2019-02-07 11:00:00,46.46,46.48,46.32,46.32,43610.0,34.7767,34.7917,34.6719,34.6719,43610.0
2019-02-07 11:10:00,46.32,46.34,46.23,46.24,26152.0,34.6719,34.6869,34.6045,34.612,26152.0
2019-02-07 11:20:00,46.24,46.24,46.11,46.19,39436.0,34.612,34.612,34.5147,34.5746,39436.0
2019-02-07 11:30:00,46.19,46.19,45.99,46.12,74669.0,34.5746,34.5746,34.4249,34.5222,74669.0
2019-02-07 11:40:00,46.13,46.18,46.03,46.05,30022.0,34.5297,34.5671,34.4548,34.4698,30022.0
2019-02-07 11:50:00,46.05,46.1,45.99,46.01,34830.0,34.4698,34.5072,34.4249,34.4398,34830.0
2019-02-07 12:00:00,46.0,46.09,45.95,46.07,30995.0,34.4324,34.4997,34.3949,34.4848,30995.0
2019-02-07 12:10:00,46.06,46.06,45.98,46.03,43958.0,34.4773,34.4773,34.4174,34.4548,43958.0
2019-02-07 12:20:00,46.04,46.07,45.96,45.97,28218.0,34.4623,34.4848,34.4024,34.4099,28218.0
2019-02-07 12:30:00,45.97,46.08,45.95,46.07,25716.0,34.4099,34.4922,34.3949,34.4848,25716.0
2019-02-07 12:40:00,46.07,46.08,45.96,46.02,36080.0,34.4848,34.4922,34.4024,34.4473,36080.0
2019-02-07 12:50:00,46.02,46.1,45.97,46.1,27783.0,34.4473,34.5072,34.4099,34.5072,27783.0
2019-02-07 13:00:00,46.09,46.25,46.06,46.19,25800.0,34.4997,34.6195,34.4773,34.5746,25800.0
2019-02-07 13:10:00,46.19,46.21,46.15,46.18,44604.0,34.5746,34.5896,34.5446,34.5671,44604.0
2019-02-07 13:20:00,46.18,46.26,46.16,46.21,25574.0,34.5671,34.627,34.5521,34.5896,25574.0
2019-02-07 13:30:00,46.21,46.23,46.16,46.16,17751.0,34.5896,34.6045,34.5521,34.5521,17751.0
2019-02-07 13:40:00,46.16,46.19,46.11,46.14,93292.0,34.5521,34.5746,34.5147,34.5372,93292.0
2019-02-07 13:50:00,46.14,46.16,46.05,46.08,35915.0,34.5372,34.5521,34.4698,34.4922,35915.0
2019-02-07 14:00:00,46.06,46.07,46.02,46.04,36131.0,34.4773,34.4848,34.4473,34.4623,36131.0
2019-02-07 14:10:00,46.04,46.05,45.94,45.99,60147.0,34.4623,34.4698,34.3875,34.4249,60147.0
2019-02-07 14:20:00,45.99,46.06,45.94,46.05,34542.0,34.4249,34.4773,34.3875,34.4698,34542.0
2019-02-07 14:30:00,46.06,46.08,45.99,46.05,36011.0,34.4773,34.4922,34.4249,34.4698,36011.0
2019-02-07 14:40:00,46.05,46.05,45.98,45.99,35082.0,34.4698,34.4698,34.4174,34.4249,35082.0
2019-02-07 14:50:00,45.98,46.04,45.94,46.01,44687.0,34.4174,34.4623,34.3875,34.4398,44687.0
2019-02-07 15:00:00,46.01,46.12,46.01,46.03,57706.0,34.4398,34.5222,34.4398,34.4548,57706.0
2019-02-07 15:10:00,46.03,46.18,46.02,46.11,155688.0,34.4548,34.5671,34.4473,34.5147,155688.0
2019-02-07 15:20:00,46.11,46.16,46.07,46.16,45021.0,34.5147,34.5521,34.4848,34.5521,45021.0
2019-02-07 15:30:00,46.15,46.17,46.03,46.09,73558.0,34.5446,34.5596,34.4548,34.4997,73558.0
2019-02-07 15:40:00,46.09,46.22,46.09,46.17,103101.0,34.4997,34.597,34.4997,34.5596,103101.0
2019-02-07 15:50:00,46.18,46.31,46.16,46.31,260347.0,34.5671,34.6644,34.5521,34.6644,260347.0
2019-02-08 09:30:00,46.16,46.4,46.13,46.29,47612.0,34.5521,34.7318,34.5297,34.6494,47612.0
2019-02-08 09:40:00,46.28,46.33,45.97,46.04,22548.0,34.642,34.6794,34.4099,34.4623,22548.0
2019-02-08 09:50:00,46.06,46.14,46.01,46.05,16021.0,34.4773,34.5372,34.4398,34.4698,16021.0
2019-02-08 10:00:00,46.02,46.13,46.0,46.11,19817.0,34.4473,34.5297,34.4324,34.5147,19817.0
2019-02-08 10:10:00,46.11,46.12,45.8,45.85,45191.0,34.5147,34.5222,34.2827,34.3201,45191.0
2019-02-08 10:20:00,45.84,45.97,45.83,45.95,28685.0,34.3126,34.4099,34.3051,34.3949,28685.0
2019-02-08 10:30:00,45.94,46.02,45.91,45.96,30974.0,34.3875,34.4473,34.365,34.4024,30974.0
2019-02-08 10:40:00,45.96,46.0,45.82,45.83,74872.0,34.4024,34.4324,34.2976,34.3051,74872.0
2019-02-08 10:50:00,45.83,45.85,45.67,45.71,28949.0,34.3051,34.3201,34.1853,34.2153,28949.0
2019-02-08 11:00:00,45.71,45.72,45.62,45.69,30141.0,34.2153,34.2228,34.1479,34.2003,30141.0
2019-02-08 11:10:00,45.7,45.73,45.66,45.66,20505.0,34.2078,34.2303,34.1779,34.1779,20505.0
2019-02-08 11:20:00,45.65,45.67,45.6,45.61,41486.0,34.1704,34.1853,34.133,34.1404,41486.0
2019-02-08 11:30:00,45.61,45.63,45.5,45.63,30448.0,34.1404,34.1554,34.0581,34.1554,30448.0
2019-02-08 11:40:00,45.63,45.67,45.58,45.62,15907.0,34.1554,34.1853,34.118,34.1479,15907.0
2019-02-08 11:50:00,45.61,45.7,45.58,45.69,23042.0,34.1404,34.2078,34.118,34.2003,23042.0
2019-02-08 12:00:00,45.69,45.74,45.68,45.7,23509.0,34.2003,34.2377,34.1928,34.2078,23509.0
2019-02-08 12:10:00,45.69,45.72,45.63,45.68,17602.0,34.2003,34.2228,34.1554,34.1928,17602.0
2019-02-08 12:20:00,45.69,45.73,45.67,45.68,21913.0,34.2003,34.2303,34.1853,34.1928,21913.0
2019-02-08 12:30:00,45.69,45.73,45.67,45.68,28570.0,34.2003,34.2303,34.1853,34.1928,28570.0
2019-02-08 12:40:00,45.68,45.76,45.68,45.74,45089.0,34.1928,34.2527,34.1928,34.2377,45089.0
2019-02-08 12:50:00,45.74,45.74,45.66,45.7,22099.0,34.2377,34.2377,34.1779,34.2078,22099.0
2019-02-08 13:00:00,45.7,45.73,45.65,45.66,32502.0,34.2078,34.2303,34.1704,34.1779,32502.0
2019-02-08 13:10:00,45.67,45.76,45.67,45.68,20161.0,34.1853,34.2527,34.1853,34.1928,20161.0
2019-02-08 13:20:00,45.68,45.77,45.67,45.7,90689.0,34.1928,34.2602,34.1853,34.2078,90689.0
2019-02-08 13:30:00,45.69,45.73,45.67,45.69,20327.0,34.2003,34.2303,34.1853,34.2003,20327.0
2019-02-08 13:40:00,45.69,45.75,45.69,45.71,20474.0,34.2003,34.2452,34.2003,34.2153,20474.0
2019-02-08 13:50:00,45.71,45.79,45.69,45.79,41750.0,34.2153,34.2752,34.2003,34.2752,41750.0
2019-02-08 14:00:00,45.79,45.83,45.76,45.79,27396.0,34.2752,34.3051,34.2527,34.2752,27396.0
2019-02-08 14:10:00,45.79,45.87,45.78,45.83,30742.0,34.2752,34.3351,34.2677,34.3051,30742.0
2019-02-08 14:20:00,45.83,45.83,45.76,45.81,31308.0,34.3051,34.3051,34.2527,34.2901,31308.0
2019-02-08 14:30:00,45.81,45.84,45.8,45.83,27079.0,34.2901,34.3126,34.2827,34.3051,27079.0
2019-02-08 14:40:00,45.83,45.91,45.81,45.89,34901.0,34.3051,34.365,34.2901,34.35,34901.0
2019-02-08 14:50:00,45.88,45.89,45.83,45.86,28073.0,34.3425,34.35,34.3051,34.3276,28073.0
2019-02-08 15:00:00,45.86,45.89,45.84,45.86,26336.0,34.3276,34.35,34.3126,34.3276,26336.0
2019-02-08 15:10:00,45.87,45.93,45.86,45.9,35761.0,34.3351,34.38,34.3276,34.3575,35761.0
2019-02-08 15:20:00,45.9,45.94,45.87,45.94,49809.0,34.3575,34.3875,34.3351,34.3875,49809.0
2019-02-08 15:30:00,45.94,45.96,45.86,45.92,49889.0,34.3875,34.4024,34.3276,34.3725,49889.0
2019-02-08 15:40:00,45.92,45.92,45.8,45.8,100390.0,34.3725,34.3725,34.2827,34.2827,100390.0
2019-02-08 15:50:00,45.81,45.99,45.8,45.99,168392.0,34.2901,34.4249,34.2827,34.4249,168392.0
2019-02-11 09:30:00,46.15,46.18,45.88,46.01,60697.0,34.5446,34.5671,34.3425,34.4398,60697.0
2019-02-11 09:40:00,46.01,46.11,45.85,45.85,32581.0,34.4398,34.5147,34.3201,34.3201,32581.0
2019-02-11 09:50:00,45.85,45.95,45.81,45.85,34889.0,34.3201,34.3949,34.2901,34.3201,34889.0
2019-02-11 10:00:00,45.86,45.87,45.73,45.77,46459.0,34.3276,34.3351,34.2303,34.2602,46459.0
2019-02-11 10:10:00,45.77,45.78,45.58,45.68,32731.0,34.2602,34.2677,34.118,34.1928,32731.0
2019-02-11 10:20:00,45.68,45.7,45.47,45.48,43995.0,34.1928,34.2078,34.0356,34.0431,43995.0
2019-02-11 10:30:00,45.48,45.57,45.44,45.49,50024.0,34.0431,34.1105,34.0132,34.0506,50024.0
2019-02-11 10:40:00,45.49,45.61,45.47,45.51,34819.0,34.0506,34.1404,34.0356,34.0656,34819.0
2019-02-11 10:50:00,45.49,45.56,45.45,45.47,32191.0,34.0506,34.103,34.0207,34.0356,32191.0
2019-02-11 11:00:00,45.47,45.54,45.39,45.39,42518.0,34.0356,34.088,33.9758,33.9758,42518.0
2019-02-11 11:10:00,45.37,45.51,45.37,45.46,26587.0,33.9608,34.0656,33.9608,34.0282,26587.0
2019-02-11 11:20:00,45.45,45.5,45.41,45.42,26621.0,34.0207,34.0581,33.9907,33.9982,26621.0
2019-02-11 11:30:00,45.42,45.43,45.37,45.42,26760.0,33.9982,34.0057,33.9608,33.9982,26760.0
2019-02-11 11:40:00,45.42,45.51,45.38,45.43,127054.0,33.9982,34.0656,33.9683,34.0057,127054.0
2019-02-11 11:50:00,45.43,45.46,45.38,45.41,30807.0,34.0057,34.0282,33.9683,33.9907,30807.0
2019-02-11 12:00:00,45.42,45.58,45.42,45.56,27270.0,33.9982,34.118,33.9982,34.103,27270.0
2019-02-11 12:10:00,45.56,45.57,45.49,45.55,28157.0,34.103,34.1105,34.0506,34.0955,28157.0
2019-02-11 12:20:00,45.55,45.65,45.53,45.63,23581.0,34.0955,34.1704,34.0806,34.1554,23581.0
2019-02-11 12:30:00,45.63,45.69,45.61,45.66,21068.0,34.1554,34.2003,34.1404,34.1779,21068.0
2019-02-11 12:40:00,45.66,45.71,45.66,45.7,19472.0,34.1779,34.2153,34.1779,34.2078,19472.0
2019-02-11 12:50:00,45.71,45.76,45.68,45.71,35030.0,34.2153,34.2527,34.1928,34.2153,35030.0
2019-02-11 13:00:00,45.71,45.72,45.64,45.67,31149.0,34.2153,34.2228,34.1629,34.1853,31149.0
2019-02-11 13:10:00,45.65,45.67,45.58,45.64,24143.0,34.1704,34.1853,34.118,34.1629,24143.0
2019-02-11 13:20:00,45.65,45.67,45.61,45.62,16187.0,34.1704,34.1853,34.1404,34.1479,16187.0
2019-02-11 13:30:00,45.63,45.65,45.59,45.61,21245.0,34.1554,34.1704,34.1255,34.1404,21245.0
2019-02-11 13:40:00,45.61,45.64,45.59,45.64,25562.0,34.1404,34.1629,34.1255,34.1629,25562.0
2019-02-11 13:50:00,45.63,45.66,45.59,45.66,24975.0,34.1554,34.1779,34.1255,34.1779,24975.0
2019-02-11 14:00:00,45.66,45.67,45.62,45.66,35711.0,34.1779,34.1853,34.1479,34.1779,35711.0
2019-02-11 14:10:00,45.66,45.7,45.64,45.7,26141.0,34.1779,34.2078,34.1629,34.2078,26141.0
2019-02-11 14:20:00,45.7,45.73,45.65,45.72,35973.0,34.2078,34.2303,34.1704,34.2228,35973.0
2019-02-11 14:30:00,45.71,45.72,45.68,45.7,30870.0,34.2153,34.2228,34.1928,34.2078,30870.0
2019-02-11 14:40:00,45.71,45.75,45.64,45.67,29891.0,34.2153,34.2452,34.1629,34.1853,29891.0
2019-02-11 14:50:00,45.68,45.72,45.63,45.7,107480.0,34.1928,34.2228,34.1554,34.2078,107480.0
2019-02-11 15:00:00,45.71,45.71,45.65,45.68,48500.0,34.2153,34.2153,34.1704,34.1928,48500.0
2019-02-11 15:10:00,45.68,45.75,45.65,45.67,53041.0,34.1928,34.2452,34.1704,34.1853,53041.0
2019-02-11 15:20:00,45.67,45.72,45.66,45.67,80487.0,34.1853,34.2228,34.1779,34.1853,80487.0
2019-02-11 15:30:00,45.66,45.7,45.62,45.66,42211.0,34.1779,34.2078,34.1479,34.1779,42211.0
2019-02-11 15:40:00,45.66,45.66,45.57,45.6,90907.0,34.1779,34.1779,34.1105,34.133,90907.0
2019-02-11 15:50:00,45.6,45.67,45.58,45.6,185065.0,34.133,34.1853,34.118,34.133,185065.0
2019-02-12 09:30:00,46.01,46.24,46.01,46.24,53266.0,34.4398,34.612,34.4398,34.612,53266.0
2019-02-12 09:40:00,46.25,46.33,46.13,46.24,41905.0,34.6195,34.6794,34.5297,34.612,41905.0
2019-02-12 09:50:00,46.24,46.31,46.17,46.17,48677.0,34.612,34.6644,34.5596,34.5596,48677.0
2019-02-12 10:00:00,46.16,46.38,46.16,46.31,51739.0,34.5521,34.7168,34.5521,34.6644,51739.0
2019-02-12 10:10:00,46.32,46.37,46.15,46.19,64339.0,34.6719,34.7093,34.5446,34.5746,64339.0
2019-02-12 10:20:00,46.2,46.27,46.09,46.12,39440.0,34.5821,34.6345,34.4997,34.5222,39440.0
2019-02-12 10:30:00,46.12,46.22,46.1,46.22,33541.0,34.5222,34.597,34.5072,34.597,33541.0
2019-02-12 10:40:00,46.21,46.25,46.17,46.24,36889.0,34.5896,34.6195,34.5596,34.612,36889.0
2019-02-12 10:50:00,46.23,46.46,46.22,46.43,66363.0,34.6045,34.7767,34.597,34.7542,66363.0
2019-02-12 11:00:00,46.44,46.62,46.43,46.62,78164.0,34.7617,34.8965,34.7542,34.8965,78164.0
2019-02-12 11:10:00,46.62,46.75,46.59,46.75,62254.0,34.8965,34.9938,34.874,34.9938,62254.0
2019-02-12 11:20:00,46.74,46.86,46.74,46.79,142949.0,34.9863,35.0761,34.9863,35.0237,142949.0
2019-02-12 11:30:00,46.8,46.8,46.73,46.8,70887.0,35.0312,35.0312,34.9788,35.0312,70887.0
2019-02-12 11:40:00,46.8,46.84,46.78,46.82,53439.0,35.0312,35.0611,35.0162,35.0462,53439.0
2019-02-12 11:50:00,46.81,46.97,46.81,46.97,41908.0,35.0387,35.1584,35.0387,35.1584,41908.0
2019-02-12 12:00:00,46.98,47.17,46.97,47.05,79578.0,35.1659,35.3081,35.1584,35.2183,79578.0
2019-02-12 12:10:00,47.05,47.12,47.02,47.05,59802.0,35.2183,35.2707,35.1959,35.2183,59802.0
2019-02-12 12:20:00,47.05,47.09,47.02,47.07,39121.0,35.2183,35.2483,35.1959,35.2333,39121.0
2019-02-12 12:30:00,47.08,47.15,47.05,47.09,36717.0,35.2408,35.2932,35.2183,35.2483,36717.0
2019-02-12 12:40:00,47.1,47.11,47.0,47.0,48276.0,35.2557,35.2632,35.1809,35.1809,48276.0
2019-02-12 12:50:00,47.0,47.07,47.0,47.01,64128.0,35.1809,35.2333,35.1809,35.1884,64128.0
2019-02-12 13:00:00,47.01,47.1,47.0,47.09,25499.0,35.1884,35.2557,35.1809,35.2483,25499.0
2019-02-12 13:10:00,47.1,47.14,47.07,47.09,26799.0,35.2557,35.2857,35.2333,35.2483,26799.0
2019-02-12 13:20:00,47.09,47.09,47.03,47.06,49275.0,35.2483,35.2483,35.2033,35.2258,49275.0
2019-02-12 13:30:00,47.06,47.11,47.01,47.1,37135.0,35.2258,35.2632,35.1884,35.2557,37135.0
2019-02-12 13:40:00,47.09,47.13,47.06,47.13,40280.0,35.2483,35.2782,35.2258,35.2782,40280.0
2019-02-12 13:50:00,47.14,47.14,47.09,47.14,41119.0,35.2857,35.2857,35.2483,35.2857,41119.0
2019-02-12 14:00:00,47.14,47.17,47.07,47.17,92561.0,35.2857,35.3081,35.2333,35.3081,92561.0
2019-02-12 14:10:00,47.18,47.18,47.1,47.13,32248.0,35.3156,35.3156,35.2557,35.2782,32248.0
2019-02-12 14:20:00,47.13,47.24,47.1,47.24,151898.0,35.2782,35.3605,35.2557,35.3605,151898.0
2019-02-12 14:30:00,47.23,47.23,47.15,47.22,56324.0,35.3531,35.3531,35.2932,35.3456,56324.0
2019-02-12 14:40:00,47.22,47.25,47.21,47.24,33500.0,35.3456,35.368,35.3381,35.3605,33500.0
2019-02-12 14:50:00,47.24,47.28,47.22,47.26,58547.0,35.3605,35.3905,35.3456,35.3755,58547.0
2019-02-12 15:00:00,47.26,47.26,47.19,47.22,36733.0,35.3755,35.3755,35.3231,35.3456,36733.0
2019-02-12 15:10:00,47.22,47.22,47.11,47.12,51529.0,35.3456,35.3456,35.2632,35.2707,51529.0
2019-02-12 15:20:00,47.12,47.13,47.04,47.09,70129.0,35.2707,35.2782,35.2108,35.2483,70129.0
2019-02-12 15:30:00,47.08,47.09,47.01,47.05,101637.0,35.2408,35.2483,35.1884,35.2183,101637.0
2019-02-12 15:40:00,47.04,47.05,46.95,46.98,120059.0,35.2108,35.2183,35.1435,35.1659,120059.0
2019-02-12 15:50:00,46.98,47.07,46.98,47.02,215468.0,35.1659,35.2333,35.1659,35.1959,215468.0
2019-02-13 09:30:00,47.39,47.45,47.28,47.32,56566.0,35.4728,35.5177,35.3905,35.4204,56566.0
2019-02-13 09:40:00,47.35,47.4,47.15,47.34,64276.0,35.4429,35.4803,35.2932,35.4354,64276.0
2019-02-13 09:50:00,47.35,47.36,47.13,47.25,71417.0,35.4429,35.4504,35.2782,35.368,71417.0
2019-02-13 10:00:00,47.25,47.3,47.11,47.12,84117.0,35.368,35.4055,35.2632,35.2707,84117.0
2019-02-13 10:10:00,47.13,47.26,47.13,47.23,63909.0,35.2782,35.3755,35.2782,35.3531,63909.0
2019-02-13 10:20:00,47.22,47.27,47.15,47.16,60449.0,35.3456,35.383,35.2932,35.3007,60449.0
2019-02-13 10:30:00,47.14,47.2,47.09,47.13,59471.0,35.2857,35.3306,35.2483,35.2782,59471.0
2019-02-13 10:40:00,47.13,47.2,47.11,47.2,36846.0,35.2782,35.3306,35.2632,35.3306,36846.0
2019-02-13 10:50:00,47.2,47.25,47.12,47.14,64555.0,35.3306,35.368,35.2707,35.2857,64555.0
2019-02-13 11:00:00,47.15,47.2,47.13,47.16,39525.0,35.2932,35.3306,35.2782,35.3007,39525.0
2019-02-13 11:10:00,47.15,47.15,47.02,47.03,36247.0,35.2932,35.2932,35.1959,35.2033,36247.0
2019-02-13 11:20:00,47.03,47.03,46.85,46.86,79083.0,35.2033,35.2033,35.0686,35.0761,79083.0
2019-02-13 11:30:00,46.86,46.9,46.82,46.85,49420.0,35.0761,35.106,35.0462,35.0686,49420.0
2019-02-13 11:40:00,46.85,46.87,46.76,46.84,44798.0,35.0686,35.0836,35.0012,35.0611,44798.0
2019-02-13 11:50:00,46.84,46.86,46.8,46.81,33430.0,35.0611,35.0761,35.0312,35.0387,33430.0
2019-02-13 12:00:00,46.81,46.88,46.78,46.8,44455.0,35.0387,35.0911,35.0162,35.0312,44455.0
2019-02-13 12:10:00,46.79,46.82,46.74,46.74,36035.0,35.0237,35.0462,34.9863,34.9863,36035.0
2019-02-13 12:20:00,46.74,46.79,46.72,46.78,46755.0,34.9863,35.0237,34.9713,35.0162,46755.0
2019-02-13 12:30:00,46.78,46.8,46.73,46.78,36779.0,35.0162,35.0312,34.9788,35.0162,36779.0
2019-02-13 12:40:00,46.78,46.84,46.77,46.81,35373.0,35.0162,35.0611,35.0087,35.0387,35373.0
2019-02-13 12:50:00,46.82,46.83,46.76,46.81,38980.0,35.0462,35.0536,35.0012,35.0387,38980.0
2019-02-13 13:00:00,46.81,46.85,46.78,46.85,32019.0,35.0387,35.0686,35.0162,35.0686,32019.0
2019-02-13 13:10:00,46.85,46.85,46.77,46.8,22139.0,35.0686,35.0686,35.0087,35.0312,22139.0
2019-02-13 13:20:00,46.8,46.84,46.77,46.84,30633.0,35.0312,35.0611,35.0087,35.0611,30633.0
2019-02-13 13:30:00,46.84,46.85,46.8,46.8,21984.0,35.0611,35.0686,35.0312,35.0312,21984.0
2019-02-13 13:40:00,46.8,46.88,46.79,46.88,29982.0,35.0312,35.0911,35.0237,35.0911,29982.0
2019-02-13 13:50:00,46.88,46.91,46.86,46.87,32921.0,35.0911,35.1135,35.0761,35.0836,32921.0
2019-02-13 14:00:00,46.87,46.94,46.87,46.9,31387.0,35.0836,35.136,35.0836,35.106,31387.0
2019-02-13 14:10:00,46.91,46.91,46.86,46.9,30192.0,35.1135,35.1135,35.0761,35.106,30192.0
2019-02-13 14:20:00,46.91,46.91,46.84,46.86,33242.0,35.1135,35.1135,35.0611,35.0761,33242.0
2019-02-13 14:30:00,46.86,46.89,46.85,46.89,29790.0,35.0761,35.0986,35.0686,35.0986,29790.0
2019-02-13 14:40:00,46.88,46.94,46.87,46.92,31272.0,35.0911,35.136,35.0836,35.121,31272.0
2019-02-13 14:50:00,46.92,46.96,46.91,46.94,29811.0,35.121,35.151,35.1135,35.136,29811.0
2019-02-13 15:00:00,46.93,46.96,46.9,46.94,34934.0,35.1285,35.151,35.106,35.136,34934.0
2019-02-13 15:10:00,46.94,46.99,46.93,46.96,35907.0,35.136,35.1734,35.1285,35.151,35907.0
2019-02-13 15:20:00,46.96,46.97,46.92,46.93,45973.0,35.151,35.1584,35.121,35.1285,45973.0
2019-02-13 15:30:00,46.93,46.97,46.93,46.95,68792.0,35.1285,35.1584,35.1285,35.1435,68792.0
2019-02-13 15:40:00,46.95,46.96,46.8,46.82,108052.0,35.1435,35.151,35.0312,35.0462,108052.0
2019-02-13 15:50:00,46.81,46.82,46.73,46.74,181468.0,35.0387,35.0462,34.9788,34.9863,181468.0
2019-02-14 09:30:00,46.52,46.55,46.31,46.38,68000.0,34.8216,34.8441,34.6644,34.7168,68000.0
2019-02-14 09:40:00,46.39,46.6,46.35,46.58,44961.0,34.7243,34.8815,34.6943,34.8665,44961.0
2019-02-14 09:50:00,46.57,46.66,46.51,46.52,86161.0,34.859,34.9264,34.8141,34.8216,86161.0
2019-02-14 10:00:00,46.51,46.52,46.31,46.41,39586.0,34.8141,34.8216,34.6644,34.7393,39586.0
2019-02-14 10:10:00,46.41,46.54,46.39,46.51,45754.0,34.7393,34.8366,34.7243,34.8141,45754.0
2019-02-14 10:20:00,46.5,46.75,46.47,46.75,103807.0,34.8066,34.9938,34.7842,34.9938,103807.0
2019-02-14 10:30:00,46.77,46.86,46.64,46.71,145292.0,35.0087,35.0761,34.9114,34.9638,145292.0
2019-02-14 10:40:00,46.71,46.85,46.71,46.82,52460.0,34.9638,35.0686,34.9638,35.0462,52460.0
2019-02-14 10:50:00,46.82,46.85,46.64,46.66,109672.0,35.0462,35.0686,34.9114,34.9264,109672.0
2019-02-14 11:00:00,46.67,46.69,46.52,46.6,23404.0,34.9339,34.9488,34.8216,34.8815,23404.0
2019-02-14 11:10:00,46.63,46.63,46.49,46.59,18452.0,34.9039,34.9039,34.7991,34.874,18452.0
2019-02-14 11:20:00,46.59,46.61,46.47,46.49,18909.0,34.874,34.889,34.7842,34.7991,18909.0
2019-02-14 11:30:00,46.5,46.52,46.4,46.51,28315.0,34.8066,34.8216,34.7318,34.8141,28315.0
2019-02-14 11:40:00,46.51,46.65,46.5,46.59,14438.0,34.8141,34.9189,34.8066,34.874,14438.0
2019-02-14 11:50:00,46.59,46.63,46.53,46.54,14128.0,34.874,34.9039,34.8291,34.8366,14128.0
2019-02-14 12:00:00,46.55,46.6,46.51,46.51,17161.0,34.8441,34.8815,34.8141,34.8141,17161.0
2019-02-14 12:10:00,46.51,46.58,46.48,46.58,29514.0,34.8141,34.8665,34.7917,34.8665,29514.0
2019-02-14 12:20:00,46.58,46.59,46.54,46.57,18829.0,34.8665,34.874,34.8366,34.859,18829.0
2019-02-14 12:30:00,46.57,46.58,46.52,46.56,18407.0,34.859,34.8665,34.8216,34.8515,18407.0
2019-02-14 12:40:00,46.58,46.76,46.57,46.72,51452.0,34.8665,35.0012,34.859,34.9713,51452.0
2019-02-14 12:50:00,46.72,46.82,46.72,46.81,26312.0,34.9713,35.0462,34.9713,35.0387,26312.0
2019-02-14 13:00:00,46.82,46.82,46.75,46.78,30078.0,35.0462,35.0462,34.9938,35.0162,30078.0
2019-02-14 13:10:00,46.78,46.81,46.75,46.76,21500.0,35.0162,35.0387,34.9938,35.0012,21500.0
2019-02-14 13:20:00,46.76,46.79,46.74,46.78,32511.0,35.0012,35.0237,34.9863,35.0162,32511.0
2019-02-14 13:30:00,46.78,46.8,46.73,46.74,19978.0,35.0162,35.0312,34.9788,34.9863,19978.0
2019-02-14 13:40:00,46.74,46.75,46.68,46.71,15355.0,34.9863,34.9938,34.9414,34.9638,15355.0
2019-02-14 13:50:00,46.71,46.75,46.67,46.73,20483.0,34.9638,34.9938,34.9339,34.9788,20483.0
2019-02-14 14:00:00,46.73,46.75,46.65,46.71,35876.0,34.9788,34.9938,34.9189,34.9638,35876.0
2019-02-14 14:10:00,46.72,46.78,46.71,46.71,26678.0,34.9713,35.0162,34.9638,34.9638,26678.0
2019-02-14 14:20:00,46.7,46.75,46.69,46.71,31334.0,34.9563,34.9938,34.9488,34.9638,31334.0
2019-02-14 14:30:00,46.71,46.74,46.65,46.66,66564.0,34.9638,34.9863,34.9189,34.9264,66564.0
2019-02-14 14:40:00,46.66,46.67,46.62,46.64,17020.0,34.9264,34.9339,34.8965,34.9114,17020.0
2019-02-14 14:50:00,46.63,46.63,46.53,46.56,27776.0,34.9039,34.9039,34.8291,34.8515,27776.0
2019-02-14 15:00:00,46.57,46.69,46.56,46.57,25069.0,34.859,34.9488,34.8515,34.859,25069.0
2019-02-14 15:10:00,46.57,46.59,46.52,46.55,22729.0,34.859,34.874,34.8216,34.8441,22729.0
2019-02-14 15:20:00,46.55,46.59,46.53,46.54,42548.0,34.8441,34.874,34.8291,34.8366,42548.0
2019-02-14 15:30:00,46.53,46.66,46.53,46.61,49131.0,34.8291,34.9264,34.8291,34.889,49131.0
2019-02-14 15:40:00,46.6,46.61,46.54,46.54,74381.0,34.8815,34.889,34.8366,34.8366,74381.0
2019-02-14 15:50:00,46.54,46.56,46.49,46.5,173831.0,34.8366,34.8515,34.7991,34.8066,173831.0
2019-02-15 09:30:00,46.92,47.01,46.67,47.01,143194.0,35.121,35.1884,34.9339,35.1884,143194.0
2019-02-15 09:40:00,47.05,47.22,47.0,47.16,90786.0,35.2183,35.3456,35.1809,35.3007,90786.0
2019-02-15 09:50:00,47.16,47.32,47.1,47.26,67768.0,35.3007,35.4204,35.2557,35.3755,67768.0
2019-02-15 10:00:00,47.23,47.24,47.05,47.16,96818.0,35.3531,35.3605,35.2183,35.3007,96818.0
2019-02-15 10:10:00,47.16,47.25,47.1,47.11,105343.0,35.3007,35.368,35.2557,35.2632,105343.0
2019-02-15 10:20:00,47.11,47.2,47.08,47.17,54692.0,35.2632,35.3306,35.2408,35.3081,54692.0
2019-02-15 10:30:00,47.18,47.22,47.08,47.13,71429.0,35.3156,35.3456,35.2408,35.2782,71429.0
2019-02-15 10:40:00,47.12,47.25,47.1,47.25,42810.0,35.2707,35.368,35.2557,35.368,42810.0
2019-02-15 10:50:00,47.24,47.25,47.14,47.15,46167.0,35.3605,35.368,35.2857,35.2932,46167.0
2019-02-15 11:00:00,47.15,47.25,47.14,47.16,58283.0,35.2932,35.368,35.2857,35.3007,58283.0
2019-02-15 11:10:00,47.17,47.17,47.01,47.1,121162.0,35.3081,35.3081,35.1884,35.2557,121162.0
2019-02-15 11:20:00,47.1,47.16,47.02,47.15,35034.0,35.2557,35.3007,35.1959,35.2932,35034.0
2019-02-15 11:30:00,47.15,47.18,47.11,47.13,40101.0,35.2932,35.3156,35.2632,35.2782,40101.0
2019-02-15 11:40:00,47.14,47.2,47.13,47.18,35426.0,35.2857,35.3306,35.2782,35.3156,35426.0
2019-02-15 11:50:00,47.18,47.26,47.16,47.23,24155.0,35.3156,35.3755,35.3007,35.3531,24155.0
2019-02-15 12:00:00,47.23,47.25,47.2,47.23,28711.0,35.3531,35.368,35.3306,35.3531,28711.0
2019-02-15 12:10:00,47.23,47.26,47.18,47.18,33874.0,35.3531,35.3755,35.3156,35.3156,33874.0
2019-02-15 12:20:00,47.18,47.21,47.17,47.17,30160.0,35.3156,35.3381,35.3081,35.3081,30160.0
2019-02-15 12:30:00,47.18,47.2,47.15,47.18,45485.0,35.3156,35.3306,35.2932,35.3156,45485.0
2019-02-15 12:40:00,47.18,47.21,47.15,47.2,51286.0,35.3156,35.3381,35.2932,35.3306,51286.0
2019-02-15 12:50:00,47.2,47.2,47.16,47.17,45671.0,35.3306,35.3306,35.3007,35.3081,45671.0
2019-02-15 13:00:00,47.17,47.2,47.03,47.05,32507.0,35.3081,35.3306,35.2033,35.2183,32507.0
2019-02-15 13:10:00,47.04,47.05,46.99,47.01,24313.0,35.2108,35.2183,35.1734,35.1884,24313.0
2019-02-15 13:20:00,47.02,47.08,47.02,47.08,46223.0,35.1959,35.2408,35.1959,35.2408,46223.0
2019-02-15 13:30:00,47.08,47.13,47.03,47.08,41823.0,35.2408,35.2782,35.2033,35.2408,41823.0
2019-02-15 13:40:00,47.07,47.12,47.04,47.06,53150.0,35.2333,35.2707,35.2108,35.2258,53150.0
2019-02-15 13:50:00,47.07,47.14,47.06,47.09,22598.0,35.2333,35.2857,35.2258,35.2483,22598.0
2019-02-15 14:00:00,47.08,47.12,47.08,47.1,18233.0,35.2408,35.2707,35.2408,35.2557,18233.0
2019-02-15 14:10:00,47.1,47.12,47.08,47.09,22933.0,35.2557,35.2707,35.2408,35.2483,22933.0
2019-02-15 14:20:00,47.1,47.12,47.08,47.1,26844.0,35.2557,35.2707,35.2408,35.2557,26844.0
2019-02-15 14:30:00,47.1,47.12,47.08,47.09,46272.0,35.2557,35.2707,35.2408,35.2483,46272.0
2019-02-15 14:40:00,47.1,47.12,47.09,47.11,38841.0,35.2557,35.2707,35.2483,35.2632,38841.0
2019-02-15 14:50:00,47.11,47.16,47.1,47.14,30413.0,35.2632,35.3007,35.2557,35.2857,30413.0
2019-02-15 15:00:00,47.14,47.15,47.1,47.11,25332.0,35.2857,35.2932,35.2557,35.2632,25332.0
2019-02-15 15:10:00,47.12,47.12,47.0,47.02,50288.0,35.2707,35.2707,35.1809,35.1959,50288.0
2019-02-15 15:20:00,47.02,47.07,47.01,47.02,63871.0,35.1959,35.2333,35.1884,35.1959,63871.0
2019-02-15 15:30:00,47.02,47.04,47.0,47.0,45003.0,35.1959,35.2108,35.1809,35.1809,45003.0
2019-02-15 15:40:00,47.0,47.11,47.0,47.09,103776.0,35.1809,35.2632,35.1809,35.2483,103776.0
2019-02-15 15:50:00,47.1,47.14,47.02,47.14,254873.0,35.2557,35.2857,35.1959,35.2857,254873.0
2019-02-19 09:30:00,47.15,47.16,46.87,47.03,119017.0,35.2932,35.3007,35.0836,35.2033,119017.0
2019-02-19 09:40:00,47.01,47.09,46.82,46.96,58798.0,35.1884,35.2483,35.0462,35.151,58798.0
2019-02-19 09:50:00,46.94,47.05,46.91,47.05,49165.0,35.136,35.2183,35.1135,35.2183,49165.0
2019-02-19 10:00:00,47.06,47.11,47.03,47.07,60993.0,35.2258,35.2632,35.2033,35.2333,60993.0
2019-02-19 10:10:00,47.06,47.22,47.05,47.19,54670.0,35.2258,35.3456,35.2183,35.3231,54670.0
2019-02-19 10:20:00,47.18,47.18,47.09,47.1,44365.0,35.3156,35.3156,35.2483,35.2557,44365.0
2019-02-19 10:30:00,47.1,47.14,47.08,47.11,36111.0,35.2557,35.2857,35.2408,35.2632,36111.0
2019-02-19 10:40:00,47.11,47.19,47.1,47.14,38916.0,35.2632,35.3231,35.2557,35.2857,38916.0
2019-02-19 10:50:00,47.15,47.16,47.1,47.13,60095.0,35.2932,35.3007,35.2557,35.2782,60095.0
2019-02-19 11:00:00,47.13,47.14,47.11,47.13,71349.0,35.2782,35.2857,35.2632,35.2782,71349.0
2019-02-19 11:10:00,47.13,47.22,47.1,47.21,80335.0,35.2782,35.3456,35.2557,35.3381,80335.0
2019-02-19 11:20:00,47.2,47.2,47.1,47.12,37073.0,35.3306,35.3306,35.2557,35.2707,37073.0
2019-02-19 11:30:00,47.11,47.22,47.1,47.19,67086.0,35.2632,35.3456,35.2557,35.3231,67086.0
2019-02-19 11:40:00,47.19,47.26,47.17,47.22,49533.0,35.3231,35.3755,35.3081,35.3456,49533.0
2019-02-19 11:50:00,47.21,47.35,47.2,47.34,38722.0,35.3381,35.4429,35.3306,35.4354,38722.0
2019-02-19 12:00:00,47.34,47.36,47.3,47.31,32529.0,35.4354,35.4504,35.4055,35.4129,32529.0
2019-02-19 12:10:00,47.31,47.31,47.24,47.25,35027.0,35.4129,35.4129,35.3605,35.368,35027.0
2019-02-19 12:20:00,47.26,47.27,47.23,47.26,31564.0,35.3755,35.383,35.3531,35.3755,31564.0
2019-02-19 12:30:00,47.25,47.26,47.22,47.23,31162.0,35.368,35.3755,35.3456,35.3531,31162.0
2019-02-19 12:40:00,47.23,47.3,47.23,47.29,68542.0,35.3531,35.4055,35.3531,35.398,68542.0
2019-02-19 12:50:00,47.29,47.37,47.28,47.34,39288.0,35.398,35.4578,35.3905,35.4354,39288.0
2019-02-19 13:00:00,47.34,47.35,47.25,47.27,26760.0,35.4354,35.4429,35.368,35.383,26760.0
2019-02-19 13:10:00,47.27,47.35,47.26,47.33,55738.0,35.383,35.4429,35.3755,35.4279,55738.0
2019-02-19 13:20:00,47.34,47.4,47.32,47.38,56595.0,35.4354,35.4803,35.4204,35.4653,56595.0
2019-02-19 13:30:00,47.37,47.39,47.35,47.36,69512.0,35.4578,35.4728,35.4429,35.4504,69512.0
2019-02-19 13:40:00,47.36,47.42,47.35,47.36,42282.0,35.4504,35.4953,35.4429,35.4504,42282.0
2019-02-19 13:50:00,47.37,47.42,47.36,47.41,29465.0,35.4578,35.4953,35.4504,35.4878,29465.0
2019-02-19 14:00:00,47.41,47.45,47.39,47.45,32786.0,35.4878,35.5177,35.4728,35.5177,32786.0
2019-02-19 14:10:00,47.45,47.48,47.42,47.46,41422.0,35.5177,35.5402,35.4953,35.5252,41422.0
2019-02-19 14:20:00,47.46,47.54,47.44,47.51,47842.0,35.5252,35.5851,35.5102,35.5626,47842.0
2019-02-19 14:30:00,47.51,47.56,47.49,47.54,42444.0,35.5626,35.6001,35.5477,35.5851,42444.0
2019-02-19 14:40:00,47.54,47.61,47.52,47.56,40889.0,35.5851,35.6375,35.5701,35.6001,40889.0
2019-02-19 14:50:00,47.57,47.6,47.56,47.59,32847.0,35.6076,35.63,35.6001,35.6225,32847.0
2019-02-19 15:00:00,47.58,47.59,47.53,47.57,44063.0,35.615,35.6225,35.5776,35.6076,44063.0
2019-02-19 15:10:00,47.58,47.74,47.56,47.63,200432.0,35.615,35.7348,35.6001,35.6525,200432.0
2019-02-19 15:20:00,47.64,47.64,47.52,47.54,46502.0,35.66,35.66,35.5701,35.5851,46502.0
2019-02-19 15:30:00,47.54,47.63,47.52,47.55,73392.0,35.5851,35.6525,35.5701,35.5926,73392.0
2019-02-19 15:40:00,47.55,47.63,47.49,47.52,96023.0,35.5926,35.6525,35.5477,35.5701,96023.0
2019-02-19 15:50:00,47.52,47.54,47.4,47.44,209325.0,35.5701,35.5851,35.4803,35.5102,209325.0
2019-02-20 09:30:00,46.95,47.43,46.95,47.09,213138.0,35.5115,35.8746,35.5115,35.6174,213138.0
2019-02-20 09:40:00,47.07,47.18,47.05,47.16,94083.0,35.6023,35.6855,35.5872,35.6704,94083.0
2019-02-20 09:50:00,47.16,47.25,47.11,47.21,76793.0,35.6704,35.7384,35.6326,35.7082,76793.0
2019-02-20 10:00:00,47.21,47.3,47.12,47.29,86150.0,35.7082,35.7763,35.6401,35.7687,86150.0
2019-02-20 10:10:00,47.3,47.48,47.29,47.46,80813.0,35.7763,35.9124,35.7687,35.8973,80813.0
2019-02-20 10:20:00,47.46,47.54,47.38,47.53,122892.0,35.8973,35.9578,35.8368,35.9502,122892.0
2019-02-20 10:30:00,47.53,47.66,47.48,47.65,75141.0,35.9502,36.0486,35.9124,36.041,75141.0
2019-02-20 10:40:00,47.66,47.7,47.56,47.59,42475.0,36.0486,36.0788,35.9729,35.9956,42475.0
2019-02-20 10:50:00,47.59,47.59,47.41,47.42,111181.0,35.9956,35.9956,35.8595,35.867,111181.0
2019-02-20 11:00:00,47.4,47.54,47.35,47.53,66830.0,35.8519,35.9578,35.8141,35.9502,66830.0
2019-02-20 11:10:00,47.53,47.54,47.46,47.53,50133.0,35.9502,35.9578,35.8973,35.9502,50133.0
2019-02-20 11:20:00,47.53,47.54,47.35,47.38,41843.0,35.9502,35.9578,35.8141,35.8368,41843.0
2019-02-20 11:30:00,47.38,47.47,47.35,47.47,36508.0,35.8368,35.9048,35.8141,35.9048,36508.0
2019-02-20 11:40:00,47.46,47.51,47.44,47.51,44039.0,35.8973,35.9351,35.8822,35.9351,44039.0
2019-02-20 11:50:00,47.51,47.58,47.5,47.57,37175.0,35.9351,35.988,35.9275,35.9805,37175.0
2019-02-20 12:00:00,47.58,47.62,47.52,47.54,61642.0,35.988,36.0183,35.9427,35.9578,61642.0
2019-02-20 12:10:00,47.55,47.61,47.52,47.58,70108.0,35.9654,36.0107,35.9427,35.988,70108.0
2019-02-20 12:20:00,47.58,47.63,47.51,47.51,41214.0,35.988,36.0259,35.9351,35.9351,41214.0
2019-02-20 12:30:00,47.52,47.61,47.5,47.6,31077.0,35.9427,36.0107,35.9275,36.0032,31077.0
2019-02-20 12:40:00,47.61,47.63,47.57,47.6,27597.0,36.0107,36.0259,35.9805,36.0032,27597.0
2019-02-20 12:50:00,47.59,47.77,47.59,47.71,169222.0,35.9956,36.1318,35.9956,36.0864,169222.0
2019-02-20 13:00:00,47.7,47.83,47.7,47.81,24038.0,36.0788,36.1771,36.0788,36.162,24038.0
2019-02-20 13:10:00,47.81,48.24,47.79,48.11,249048.0,36.162,36.4873,36.1469,36.3889,249048.0
2019-02-20 13:20:00,48.11,48.16,48.03,48.14,51832.0,36.3889,36.4267,36.3284,36.4116,51832.0
2019-02-20 13:30:00,48.15,48.15,48.01,48.04,44956.0,36.4192,36.4192,36.3133,36.336,44956.0
2019-02-20 13:40:00,48.03,48.03,47.94,47.95,37030.0,36.3284,36.3284,36.2603,36.2679,37030.0
2019-02-20 13:50:00,47.95,47.98,47.84,47.85,65499.0,36.2679,36.2906,36.1847,36.1923,65499.0
2019-02-20 14:00:00,47.84,47.99,47.75,47.85,82347.0,36.1847,36.2982,36.1166,36.1923,82347.0
2019-02-20 14:10:00,47.87,47.88,47.73,47.74,41601.0,36.2074,36.215,36.1015,36.1091,41601.0
2019-02-20 14:20:00,47.73,47.87,47.68,47.84,93681.0,36.1015,36.2074,36.0637,36.1847,93681.0
2019-02-20 14:30:00,47.85,48.0,47.84,47.95,76000.0,36.1923,36.3057,36.1847,36.2679,76000.0
2019-02-20 14:40:00,47.96,47.96,47.88,47.92,42854.0,36.2755,36.2755,36.215,36.2452,42854.0
2019-02-20 14:50:00,47.92,47.97,47.85,47.9,69652.0,36.2452,36.283,36.1923,36.2301,69652.0
2019-02-20 15:00:00,47.9,48.1,47.9,47.99,111862.0,36.2301,36.3814,36.2301,36.2982,111862.0
2019-02-20 15:10:00,47.99,48.04,47.94,47.94,47375.0,36.2982,36.336,36.2603,36.2603,47375.0
2019-02-20 15:20:00,47.95,47.97,47.86,47.87,69052.0,36.2679,36.283,36.1998,36.2074,69052.0
2019-02-20 15:30:00,47.87,47.92,47.85,47.9,63839.0,36.2074,36.2452,36.1923,36.2301,63839.0
2019-02-20 15:40:00,47.91,47.91,47.8,47.82,111211.0,36.2377,36.2377,36.1545,36.1696,111211.0
2019-02-20 15:50:00,47.82,47.83,47.68,47.75,224493.0,36.1696,36.1771,36.0637,36.1166,224493.0
2019-02-21 09:30:00,47.48,47.58,46.63,46.7,194211.0,35.9124,35.988,35.2695,35.3224,194211.0
2019-02-21 09:40:00,46.72,46.98,46.65,46.85,115286.0,35.3376,35.5342,35.2846,35.4359,115286.0
2019-02-21 09:50:00,46.86,47.05,46.86,46.97,77361.0,35.4435,35.5872,35.4435,35.5267,77361.0
2019-02-21 10:00:00,46.96,47.08,46.93,47.0,52987.0,35.5191,35.6099,35.4964,35.5494,52987.0
2019-02-21 10:10:00,47.01,47.15,46.92,47.15,61003.0,35.5569,35.6628,35.4888,35.6628,61003.0
2019-02-21 10:20:00,47.15,47.18,46.97,46.98,57458.0,35.6628,35.6855,35.5267,35.5342,57458.0
2019-02-21 10:30:00,46.99,47.0,46.78,46.83,67286.0,35.5418,35.5494,35.383,35.4208,67286.0
2019-02-21 10:40:00,46.83,46.89,46.77,46.8,48892.0,35.4208,35.4662,35.3754,35.3981,48892.0
2019-02-21 10:50:00,46.81,46.85,46.75,46.78,50168.0,35.4056,35.4359,35.3603,35.383,50168.0
2019-02-21 11:00:00,46.78,46.87,46.75,46.82,52863.0,35.383,35.451,35.3603,35.4132,52863.0
2019-02-21 11:10:00,46.83,46.97,46.83,46.92,58153.0,35.4208,35.5267,35.4208,35.4888,58153.0
2019-02-21 11:20:00,46.92,46.93,46.8,46.82,42222.0,35.4888,35.4964,35.3981,35.4132,42222.0
2019-02-21 11:30:00,46.82,46.87,46.81,46.85,26866.0,35.4132,35.451,35.4056,35.4359,26866.0
2019-02-21 11:40:00,46.85,46.89,46.82,46.85,56820.0,35.4359,35.4662,35.4132,35.4359,56820.0
2019-02-21 11:50:00,46.85,46.89,46.8,46.8,38069.0,35.4359,35.4662,35.3981,35.3981,38069.0
2019-02-21 12:00:00,46.8,46.81,46.6,46.63,61123.0,35.3981,35.4056,35.2468,35.2695,61123.0
2019-02-21 12:10:00,46.63,46.63,46.53,46.55,34302.0,35.2695,35.2695,35.1939,35.209,34302.0
2019-02-21 12:20:00,46.56,46.61,46.54,46.58,29626.0,35.2166,35.2544,35.2014,35.2317,29626.0
2019-02-21 12:30:00,46.58,46.69,46.57,46.64,27755.0,35.2317,35.3149,35.2241,35.2771,27755.0
2019-02-21 12:40:00,46.65,46.68,46.63,46.67,14413.0,35.2846,35.3073,35.2695,35.2998,14413.0
2019-02-21 12:50:00,46.67,46.79,46.67,46.78,32824.0,35.2998,35.3905,35.2998,35.383,32824.0
2019-02-21 13:00:00,46.79,46.81,46.72,46.76,41728.0,35.3905,35.4056,35.3376,35.3678,41728.0
2019-02-21 13:10:00,46.76,46.81,46.75,46.78,81692.0,35.3678,35.4056,35.3603,35.383,81692.0
2019-02-21 13:20:00,46.78,46.8,46.75,46.8,120359.0,35.383,35.3981,35.3603,35.3981,120359.0
2019-02-21 13:30:00,46.8,46.8,46.75,46.79,112955.0,35.3981,35.3981,35.3603,35.3905,112955.0
2019-02-21 13:40:00,46.79,46.88,46.78,46.81,172877.0,35.3905,35.4586,35.383,35.4056,172877.0
2019-02-21 13:50:00,46.82,46.82,46.77,46.8,31072.0,35.4132,35.4132,35.3754,35.3981,31072.0
2019-02-21 14:00:00,46.8,46.81,46.76,46.77,33100.0,35.3981,35.4056,35.3678,35.3754,33100.0
2019-02-21 14:10:00,46.78,46.78,46.68,46.78,67359.0,35.383,35.383,35.3073,35.383,67359.0
2019-02-21 14:20:00,46.78,46.8,46.68,46.69,89389.0,35.383,35.3981,35.3073,35.3149,89389.0
2019-02-21 14:30:00,46.7,46.73,46.66,46.67,63136.0,35.3224,35.3451,35.2922,35.2998,63136.0
2019-02-21 14:40:00,46.68,46.72,46.58,46.59,34183.0,35.3073,35.3376,35.2317,35.2392,34183.0
2019-02-21 14:50:00,46.6,46.61,46.54,46.61,53518.0,35.2468,35.2544,35.2014,35.2544,53518.0
2019-02-21 15:00:00,46.61,46.66,46.58,46.65,52370.0,35.2544,35.2922,35.2317,35.2846,52370.0
2019-02-21 15:10:00,46.66,46.7,46.61,46.69,32802.0,35.2922,35.3224,35.2544,35.3149,32802.0
2019-02-21 15:20:00,46.69,46.72,46.65,46.65,40412.0,35.3149,35.3376,35.2846,35.2846,40412.0
2019-02-21 15:30:00,46.65,46.7,46.6,46.67,71911.0,35.2846,35.3224,35.2468,35.2998,71911.0
2019-02-21 15:40:00,46.67,46.68,46.61,46.66,131207.0,35.2998,35.3073,35.2544,35.2922,131207.0
2019-02-21 15:50:00,46.67,46.77,46.66,46.75,195246.0,35.2998,35.3754,35.2922,35.3603,195246.0
2019-02-22 09:30:00,47.01,47.35,47.0,47.18,108381.0,35.5569,35.8141,35.5494,35.6855,108381.0
2019-02-22 09:40:00,47.18,47.2,46.88,46.89,65622.0,35.6855,35.7006,35.4586,35.4662,65622.0
2019-02-22 09:50:00,46.88,46.99,46.87,46.93,48246.0,35.4586,35.5418,35.451,35.4964,48246.0
2019-02-22 10:00:00,46.94,46.94,46.65,46.67,76359.0,35.504,35.504,35.2846,35.2998,76359.0
2019-02-22 10:10:00,46.67,46.76,46.63,46.72,105213.0,35.2998,35.3678,35.2695,35.3376,105213.0
2019-02-22 10:20:00,46.72,46.75,46.63,46.67,108518.0,35.3376,35.3603,35.2695,35.2998,108518.0
2019-02-22 10:30:00,46.69,46.73,46.54,46.55,95050.0,35.3149,35.3451,35.2014,35.209,95050.0
2019-02-22 10:40:00,46.55,46.7,46.51,46.69,80523.0,35.209,35.3224,35.1787,35.3149,80523.0
2019-02-22 10:50:00,46.68,46.82,46.68,46.76,74411.0,35.3073,35.4132,35.3073,35.3678,74411.0
2019-02-22 11:00:00,46.76,46.77,46.65,46.74,125144.0,35.3678,35.3754,35.2846,35.3527,125144.0
2019-02-22 11:10:00,46.75,46.77,46.72,46.73,68494.0,35.3603,35.3754,35.3376,35.3451,68494.0
2019-02-22 11:20:00,46.73,46.77,46.7,46.71,35047.0,35.3451,35.3754,35.3224,35.33,35047.0
2019-02-22 11:30:00,46.71,46.76,46.7,46.73,47119.0,35.33,35.3678,35.3224,35.3451,47119.0
2019-02-22 11:40:00,46.73,46.76,46.68,46.71,31883.0,35.3451,35.3678,35.3073,35.33,31883.0
2019-02-22 11:50:00,46.7,46.82,46.67,46.82,118542.0,35.3224,35.4132,35.2998,35.4132,118542.0
2019-02-22 12:00:00,46.81,46.85,46.77,46.79,45874.0,35.4056,35.4359,35.3754,35.3905,45874.0
2019-02-22 12:10:00,46.79,46.8,46.72,46.73,20093.0,35.3905,35.3981,35.3376,35.3451,20093.0
2019-02-22 12:20:00,46.73,46.74,46.69,46.71,34222.0,35.3451,35.3527,35.3149,35.33,34222.0
2019-02-22 12:30:00,46.7,46.72,46.64,46.71,33783.0,35.3224,35.3376,35.2771,35.33,33783.0
2019-02-22 12:40:00,46.71,46.71,46.64,46.66,20099.0,35.33,35.33,35.2771,35.2922,20099.0
2019-02-22 12:50:00,46.66,46.67,46.52,46.66,168801.0,35.2922,35.2998,35.1863,35.2922,168801.0
2019-02-22 13:00:00,46.67,46.71,46.65,46.68,21304.0,35.2998,35.33,35.2846,35.3073,21304.0
2019-02-22 13:10:00,46.68,46.69,46.62,46.65,25090.0,35.3073,35.3149,35.2619,35.2846,25090.0
2019-02-22 13:20:00,46.65,46.66,46.63,46.65,17503.0,35.2846,35.2922,35.2695,35.2846,17503.0
2019-02-22 13:30:00,46.65,46.66,46.6,46.61,32707.0,35.2846,35.2922,35.2468,35.2544,32707.0
2019-02-22 13:40:00,46.62,46.62,46.54,46.55,28899.0,35.2619,35.2619,35.2014,35.209,28899.0
2019-02-22 13:50:00,46.56,46.7,46.56,46.7,75188.0,35.2166,35.3224,35.2166,35.3224,75188.0
2019-02-22 14:00:00,46.69,46.71,46.64,46.7,23100.0,35.3149,35.33,35.2771,35.3224,23100.0
2019-02-22 14:10:00,46.7,46.71,46.59,46.59,37303.0,35.3224,35.33,35.2392,35.2392,37303.0
2019-02-22 14:20:00,46.59,46.6,46.53,46.53,32085.0,35.2392,35.2468,35.1939,35.1939,32085.0
2019-02-22 14:30:00,46.54,46.54,46.34,46.38,89274.0,35.2014,35.2014,35.0502,35.0804,89274.0
2019-02-22 14:40:00,46.38,46.45,46.35,46.4,48328.0,35.0804,35.1334,35.0577,35.0955,48328.0
2019-02-22 14:50:00,46.4,46.55,46.39,46.53,101403.0,35.0955,35.209,35.088,35.1939,101403.0
2019-02-22 15:00:00,46.53,46.58,46.49,46.54,83301.0,35.1939,35.2317,35.1636,35.2014,83301.0
2019-02-22 15:10:00,46.55,46.61,46.55,46.58,47933.0,35.209,35.2544,35.209,35.2317,47933.0
2019-02-22 15:20:00,46.58,46.64,46.54,46.64,54480.0,35.2317,35.2771,35.2014,35.2771,54480.0
2019-02-22 15:30:00,46.63,46.64,46.58,46.59,73805.0,35.2695,35.2771,35.2317,35.2392,73805.0
2019-02-22 15:40:00,46.59,46.68,46.58,46.65,103927.0,35.2392,35.3073,35.2317,35.2846,103927.0
2019-02-22 15:50:00,46.65,46.78,46.64,46.73,238053.0,35.2846,35.383,35.2771,35.3451,238053.0
2019-02-25 09:30:00,47.21,47.58,47.15,47.47,174780.0,35.7082,35.988,35.6628,35.9048,174780.0
2019-02-25 09:40:00,47.47,47.47,47.21,47.29,62364.0,35.9048,35.9048,35.7082,35.7687,62364.0
2019-02-25 09:50:00,47.29,47.55,47.27,47.55,85100.0,35.7687,35.9654,35.7536,35.9654,85100.0
2019-02-25 10:00:00,47.55,47.63,47.47,47.6,81626.0,35.9654,36.0259,35.9048,36.0032,81626.0
2019-02-25 10:10:00,47.59,47.64,47.56,47.63,74469.0,35.9956,36.0334,35.9729,36.0259,74469.0
2019-02-25 10:20:00,47.63,47.65,47.44,47.45,61619.0,36.0259,36.041,35.8822,35.8897,61619.0
2019-02-25 10:30:00,47.46,47.6,47.45,47.59,48660.0,35.8973,36.0032,35.8897,35.9956,48660.0
2019-02-25 10:40:00,47.59,47.78,47.59,47.77,68285.0,35.9956,36.1393,35.9956,36.1318,68285.0
2019-02-25 10:50:00,47.77,47.78,47.67,47.72,92570.0,36.1318,36.1393,36.0561,36.0939,92570.0
2019-02-25 11:00:00,47.72,47.75,47.69,47.72,38460.0,36.0939,36.1166,36.0712,36.0939,38460.0
2019-02-25 11:10:00,47.71,47.72,47.62,47.65,36997.0,36.0864,36.0939,36.0183,36.041,36997.0
2019-02-25 11:20:00,47.64,47.66,47.6,47.66,32966.0,36.0334,36.0486,36.0032,36.0486,32966.0
2019-02-25 11:30:00,47.66,47.7,47.65,47.67,35619.0,36.0486,36.0788,36.041,36.0561,35619.0
2019-02-25 11:40:00,47.67,47.7,47.65,47.7,32570.0,36.0561,36.0788,36.041,36.0788,32570.0
2019-02-25 11:50:00,47.7,47.71,47.63,47.66,45259.0,36.0788,36.0864,36.0259,36.0486,45259.0
2019-02-25 12:00:00,47.68,47.72,47.67,47.71,42307.0,36.0637,36.0939,36.0561,36.0864,42307.0
2019-02-25 12:10:00,47.71,47.75,47.69,47.72,27526.0,36.0864,36.1166,36.0712,36.0939,27526.0
2019-02-25 12:20:00,47.73,47.73,47.66,47.66,36904.0,36.1015,36.1015,36.0486,36.0486,36904.0
2019-02-25 12:30:00,47.66,47.68,47.64,47.65,23029.0,36.0486,36.0637,36.0334,36.041,23029.0
2019-02-25 12:40:00,47.66,47.7,47.66,47.68,23794.0,36.0486,36.0788,36.0486,36.0637,23794.0
2019-02-25 12:50:00,47.68,47.71,47.59,47.59,57756.0,36.0637,36.0864,35.9956,35.9956,57756.0
2019-02-25 13:00:00,47.59,47.61,47.51,47.54,51262.0,35.9956,36.0107,35.9351,35.9578,51262.0
2019-02-25 13:10:00,47.54,47.58,47.52,47.57,26918.0,35.9578,35.988,35.9427,35.9805,26918.0
2019-02-25 13:20:00,47.56,47.6,47.56,47.59,22443.0,35.9729,36.0032,35.9729,35.9956,22443.0
2019-02-25 13:30:00,47.59,47.6,47.56,47.56,36920.0,35.9956,36.0032,35.9729,35.9729,36920.0
2019-02-25 13:40:00,47.56,47.65,47.56,47.65,37209.0,35.9729,36.041,35.9729,36.041,37209.0
2019-02-25 13:50:00,47.64,47.7,47.64,47.66,30305.0,36.0334,36.0788,36.0334,36.0486,30305.0
2019-02-25 14:00:00,47.66,47.68,47.63,47.67,27944.0,36.0486,36.0637,36.0259,36.0561,27944.0
2019-02-25 14:10:00,47.68,47.7,47.65,47.65,29785.0,36.0637,36.0788,36.041,36.041,29785.0
2019-02-25 14:20:00,47.66,47.66,47.62,47.65,47812.0,36.0486,36.0486,36.0183,36.041,47812.0
2019-02-25 14:30:00,47.65,47.65,47.6,47.62,35969.0,36.041,36.041,36.0032,36.0183,35969.0
2019-02-25 14:40:00,47.62,47.63,47.57,47.58,39763.0,36.0183,36.0259,35.9805,35.988,39763.0
2019-02-25 14:50:00,47.58,47.58,47.55,47.56,33710.0,35.988,35.988,35.9654,35.9729,33710.0
2019-02-25 15:00:00,47.56,47.57,47.52,47.55,30925.0,35.9729,35.9805,35.9427,35.9654,30925.0
2019-02-25 15:10:00,47.55,47.6,47.52,47.57,41755.0,35.9654,36.0032,35.9427,35.9805,41755.0
2019-02-25 15:20:00,47.56,47.58,47.48,47.48,56798.0,35.9729,35.988,35.9124,35.9124,56798.0
2019-02-25 15:30:00,47.48,47.58,47.48,47.56,66807.0,35.9124,35.988,35.9124,35.9729,66807.0
2019-02-25 15:40:00,47.56,47.69,47.56,47.6,135694.0,35.9729,36.0712,35.9729,36.0032,135694.0
2019-02-25 15:50:00,47.61,47.68,47.54,47.58,242948.0,36.0107,36.0637,35.9578,35.988,242948.0
2019-02-26 09:30:00,47.53,47.78,47.47,47.68,71738.0,35.9502,36.1393,35.9048,36.0637,71738.0
2019-02-26 09:40:00,47.67,47.69,47.49,47.65,51696.0,36.0561,36.0712,35.92,36.041,51696.0
2019-02-26 09:50:00,47.65,47.79,47.61,47.74,46635.0,36.041,36.1469,36.0107,36.1091,46635.0
2019-02-26 10:00:00,47.74,47.89,47.7,47.83,76474.0,36.1091,36.2225,36.0788,36.1771,76474.0
2019-02-26 10:10:00,47.82,47.91,47.77,47.81,55649.0,36.1696,36.2377,36.1318,36.162,55649.0
2019-02-26 10:20:00,47.81,47.85,47.72,47.75,34636.0,36.162,36.1923,36.0939,36.1166,34636.0
2019-02-26 10:30:00,47.74,47.86,47.73,47.84,44976.0,36.1091,36.1998,36.1015,36.1847,44976.0
2019-02-26 10:40:00,47.84,47.93,47.83,47.88,41547.0,36.1847,36.2528,36.1771,36.215,41547.0
2019-02-26 10:50:00,47.87,47.9,47.71,47.72,55907.0,36.2074,36.2301,36.0864,36.0939,55907.0
2019-02-26 11:00:00,47.72,47.84,47.7,47.82,45171.0,36.0939,36.1847,36.0788,36.1696,45171.0
2019-02-26 11:10:00,47.82,47.94,47.81,47.93,36825.0,36.1696,36.2603,36.162,36.2528,36825.0
2019-02-26 11:20:00,47.93,47.93,47.86,47.88,37036.0,36.2528,36.2528,36.1998,36.215,37036.0
2019-02-26 11:30:00,47.88,47.94,47.87,47.89,25916.0,36.215,36.2603,36.2074,36.2225,25916.0
2019-02-26 11:40:00,47.89,47.98,47.87,47.96,43093.0,36.2225,36.2906,36.2074,36.2755,43093.0
2019-02-26 11:50:00,47.97,47.97,47.9,47.91,34396.0,36.283,36.283,36.2301,36.2377,34396.0
2019-02-26 12:00:00,47.91,47.95,47.9,47.91,31621.0,36.2377,36.2679,36.2301,36.2377,31621.0
2019-02-26 12:10:00,47.9,47.92,47.86,47.88,29571.0,36.2301,36.2452,36.1998,36.215,29571.0
2019-02-26 12:20:00,47.88,47.89,47.85,47.86,20453.0,36.215,36.2225,36.1923,36.1998,20453.0
2019-02-26 12:30:00,47.85,47.87,47.75,47.77,36485.0,36.1923,36.2074,36.1166,36.1318,36485.0
2019-02-26 12:40:00,47.76,47.78,47.69,47.7,43623.0,36.1242,36.1393,36.0712,36.0788,43623.0
2019-02-26 12:50:00,47.71,47.71,47.64,47.67,36238.0,36.0864,36.0864,36.0334,36.0561,36238.0
2019-02-26 13:00:00,47.67,47.7,47.65,47.66,36220.0,36.0561,36.0788,36.041,36.0486,36220.0
2019-02-26 13:10:00,47.67,47.69,47.63,47.64,43603.0,36.0561,36.0712,36.0259,36.0334,43603.0
2019-02-26 13:20:00,47.65,47.67,47.64,47.65,21756.0,36.041,36.0561,36.0334,36.041,21756.0
2019-02-26 13:30:00,47.63,47.64,47.59,47.61,23320.0,36.0259,36.0334,35.9956,36.0107,23320.0
2019-02-26 13:40:00,47.61,47.62,47.57,47.61,24145.0,36.0107,36.0183,35.9805,36.0107,24145.0
2019-02-26 13:50:00,47.61,47.62,47.55,47.56,29664.0,36.0107,36.0183,35.9654,35.9729,29664.0
2019-02-26 14:00:00,47.56,47.63,47.55,47.59,24560.0,35.9729,36.0259,35.9654,35.9956,24560.0
2019-02-26 14:10:00,47.59,47.64,47.58,47.61,22870.0,35.9956,36.0334,35.988,36.0107,22870.0
2019-02-26 14:20:00,47.61,47.61,47.54,47.57,30968.0,36.0107,36.0107,35.9578,35.9805,30968.0
2019-02-26 14:30:00,47.56,47.58,47.53,47.54,29818.0,35.9729,35.988,35.9502,35.9578,29818.0
2019-02-26 14:40:00,47.55,47.61,47.54,47.58,24780.0,35.9654,36.0107,35.9578,35.988,24780.0
2019-02-26 14:50:00,47.59,47.62,47.47,47.47,38231.0,35.9956,36.0183,35.9048,35.9048,38231.0
2019-02-26 15:00:00,47.47,47.5,47.4,47.41,30845.0,35.9048,35.9275,35.8519,35.8595,30845.0
2019-02-26 15:10:00,47.41,47.45,47.37,47.38,24908.0,35.8595,35.8897,35.8292,35.8368,24908.0
2019-02-26 15:20:00,47.37,47.42,47.36,47.37,25100.0,35.8292,35.867,35.8216,35.8292,25100.0
2019-02-26 15:30:00,47.37,47.5,47.37,47.38,67451.0,35.8292,35.9275,35.8292,35.8368,67451.0
2019-02-26 15:40:00,47.39,47.43,47.3,47.32,69703.0,35.8443,35.8746,35.7763,35.7914,69703.0
2019-02-26 15:50:00,47.31,47.34,47.12,47.15,216914.0,35.7838,35.8065,35.6401,35.6628,216914.0
2019-02-27 09:30:00,46.9,47.12,46.82,46.97,93421.0,35.4737,35.6401,35.4132,35.5267,93421.0
2019-02-27 09:40:00,46.99,47.04,46.75,46.78,39936.0,35.5418,35.5796,35.3603,35.383,39936.0
2019-02-27 09:50:00,46.76,46.81,46.71,46.8,25243.0,35.3678,35.4056,35.33,35.3981,25243.0
2019-02-27 10:00:00,46.81,46.89,46.79,46.89,30579.0,35.4056,35.4662,35.3905,35.4662,30579.0
2019-02-27 10:10:00,46.89,46.89,46.58,46.68,64299.0,35.4662,35.4662,35.2317,35.3073,64299.0
2019-02-27 10:20:00,46.67,46.68,46.45,46.51,59481.0,35.2998,35.3073,35.1334,35.1787,59481.0
2019-02-27 10:30:00,46.51,46.59,46.42,46.57,43302.0,35.1787,35.2392,35.1107,35.2241,43302.0
2019-02-27 10:40:00,46.59,46.6,46.47,46.49,23760.0,35.2392,35.2468,35.1485,35.1636,23760.0
2019-02-27 10:50:00,46.5,46.54,46.47,46.53,21452.0,35.1712,35.2014,35.1485,35.1939,21452.0
2019-02-27 11:00:00,46.52,46.66,46.52,46.6,32817.0,35.1863,35.2922,35.1863,35.2468,32817.0
2019-02-27 11:10:00,46.62,46.62,46.51,46.52,17931.0,35.2619,35.2619,35.1787,35.1863,17931.0
2019-02-27 11:20:00,46.52,46.55,46.48,46.53,23909.0,35.1863,35.209,35.156,35.1939,23909.0
2019-02-27 11:30:00,46.53,46.54,46.47,46.52,29395.0,35.1939,35.2014,35.1485,35.1863,29395.0
2019-02-27 11:40:00,46.52,46.55,46.5,46.53,66617.0,35.1863,35.209,35.1712,35.1939,66617.0
2019-02-27 11:50:00,46.54,46.61,46.54,46.58,33028.0,35.2014,35.2544,35.2014,35.2317,33028.0
2019-02-27 12:00:00,46.56,46.7,46.55,46.69,17969.0,35.2166,35.3224,35.209,35.3149,17969.0
2019-02-27 12:10:00,46.69,46.74,46.68,46.69,23027.0,35.3149,35.3527,35.3073,35.3149,23027.0
2019-02-27 12:20:00,46.7,46.73,46.63,46.68,32041.0,35.3224,35.3451,35.2695,35.3073,32041.0
2019-02-27 12:30:00,46.69,46.79,46.67,46.74,86020.0,35.3149,35.3905,35.2998,35.3527,86020.0
2019-02-27 12:40:00,46.75,46.82,46.75,46.8,16399.0,35.3603,35.4132,35.3603,35.3981,16399.0
2019-02-27 12:50:00,46.8,46.85,46.76,46.84,12249.0,35.3981,35.4359,35.3678,35.4283,12249.0
2019-02-27 13:00:00,46.84,46.9,46.82,46.89,10317.0,35.4283,35.4737,35.4132,35.4662,10317.0
2019-02-27 13:10:00,46.9,46.95,46.89,46.93,11262.0,35.4737,35.5115,35.4662,35.4964,11262.0
2019-02-27 13:20:00,46.94,46.97,46.88,46.88,17710.0,35.504,35.5267,35.4586,35.4586,17710.0
2019-02-27 13:30:00,46.88,46.88,46.83,46.83,18484.0,35.4586,35.4586,35.4208,35.4208,18484.0
2019-02-27 13:40:00,46.84,46.85,46.76,46.85,23181.0,35.4283,35.4359,35.3678,35.4359,23181.0
2019-02-27 13:50:00,46.85,46.89,46.85,46.88,19634.0,35.4359,35.4662,35.4359,35.4586,19634.0
2019-02-27 14:00:00,46.87,46.87,46.77,46.77,50848.0,35.451,35.451,35.3754,35.3754,50848.0
2019-02-27 14:10:00,46.78,46.86,46.75,46.84,104869.0,35.383,35.4435,35.3603,35.4283,104869.0
2019-02-27 14:20:00,46.84,46.85,46.72,46.78,33243.0,35.4283,35.4359,35.3376,35.383,33243.0
2019-02-27 14:30:00,46.78,46.8,46.75,46.76,11898.0,35.383,35.3981,35.3603,35.3678,11898.0
2019-02-27 14:40:00,46.76,46.8,46.71,46.71,15458.0,35.3678,35.3981,35.33,35.33,15458.0
2019-02-27 14:50:00,46.7,46.73,46.63,46.65,28140.0,35.3224,35.3451,35.2695,35.2846,28140.0
2019-02-27 15:00:00,46.65,46.71,46.64,46.71,25813.0,35.2846,35.33,35.2771,35.33,25813.0
2019-02-27 15:10:00,46.72,46.75,46.68,46.71,32927.0,35.3376,35.3603,35.3073,35.33,32927.0
2019-02-27 15:20:00,46.7,46.7,46.65,46.65,22950.0,35.3224,35.3224,35.2846,35.2846,22950.0
2019-02-27 15:30:00,46.65,46.74,46.64,46.7,42722.0,35.2846,35.3527,35.2771,35.3224,42722.0
2019-02-27 15:40:00,46.69,46.69,46.61,46.61,49043.0,35.3149,35.3149,35.2544,35.2544,49043.0
2019-02-27 15:50:00,46.62,46.65,46.57,46.64,172720.0,35.2619,35.2846,35.2241,35.2771,172720.0
2019-02-28 09:30:00,46.33,46.6,45.79,45.9,200676.0,35.0426,35.2468,34.6341,34.7173,200676.0
2019-02-28 09:40:00,45.87,45.94,45.62,45.77,58858.0,34.6947,34.7476,34.5056,34.619,58858.0
2019-02-28 09:50:00,45.77,45.91,45.74,45.83,47387.0,34.619,34.7249,34.5963,34.6644,47387.0
2019-02-28 10:00:00,45.83,45.94,45.79,45.91,60792.0,34.6644,34.7476,34.6341,34.7249,60792.0
2019-02-28 10:10:00,45.91,45.95,45.81,45.84,72421.0,34.7249,34.7552,34.6493,34.672,72421.0
2019-02-28 10:20:00,45.81,45.87,45.76,45.86,79448.0,34.6493,34.6947,34.6115,34.6871,79448.0
2019-02-28 10:30:00,45.86,45.95,45.8,45.82,38847.0,34.6871,34.7552,34.6417,34.6568,38847.0
2019-02-28 10:40:00,45.81,45.87,45.78,45.8,58904.0,34.6493,34.6947,34.6266,34.6417,58904.0
2019-02-28 10:50:00,45.81,45.86,45.71,45.86,48546.0,34.6493,34.6871,34.5736,34.6871,48546.0
2019-02-28 11:00:00,45.85,45.93,45.78,45.81,35213.0,34.6795,34.74,34.6266,34.6493,35213.0
2019-02-28 11:10:00,45.81,45.87,45.79,45.82,21845.0,34.6493,34.6947,34.6341,34.6568,21845.0
2019-02-28 11:20:00,45.82,45.93,45.8,45.92,37499.0,34.6568,34.74,34.6417,34.7325,37499.0
2019-02-28 11:30:00,45.92,45.93,45.86,45.93,24596.0,34.7325,34.74,34.6871,34.74,24596.0
2019-02-28 11:40:00,45.93,46.02,45.9,45.97,45708.0,34.74,34.8081,34.7173,34.7703,45708.0
2019-02-28 11:50:00,45.96,45.97,45.81,45.81,56853.0,34.7627,34.7703,34.6493,34.6493,56853.0
2019-02-28 12:00:00,45.81,45.86,45.77,45.85,22560.0,34.6493,34.6871,34.619,34.6795,22560.0
2019-02-28 12:10:00,45.85,45.86,45.8,45.84,33052.0,34.6795,34.6871,34.6417,34.672,33052.0
2019-02-28 12:20:00,45.85,45.97,45.84,45.93,59875.0,34.6795,34.7703,34.672,34.74,59875.0
2019-02-28 12:30:00,45.94,45.99,45.88,45.97,23769.0,34.7476,34.7854,34.7022,34.7703,23769.0
2019-02-28 12:40:00,45.98,45.99,45.94,45.95,14888.0,34.7779,34.7854,34.7476,34.7552,14888.0
2019-02-28 12:50:00,45.96,46.02,45.94,46.01,43305.0,34.7627,34.8081,34.7476,34.8005,43305.0
2019-02-28 13:00:00,46.01,46.04,45.94,45.96,35436.0,34.8005,34.8232,34.7476,34.7627,35436.0
2019-02-28 13:10:00,45.96,45.96,45.89,45.9,28617.0,34.7627,34.7627,34.7098,34.7173,28617.0
2019-02-28 13:20:00,45.9,45.9,45.82,45.88,39326.0,34.7173,34.7173,34.6568,34.7022,39326.0
2019-02-28 13:30:00,45.88,45.99,45.86,45.98,18930.0,34.7022,34.7854,34.6871,34.7779,18930.0
2019-02-28 13:40:00,45.99,46.01,45.93,45.96,26236.0,34.7854,34.8005,34.74,34.7627,26236.0
2019-02-28 13:50:00,45.96,45.99,45.92,45.94,21720.0,34.7627,34.7854,34.7325,34.7476,21720.0
2019-02-28 14:00:00,45.93,45.95,45.87,45.87,19808.0,34.74,34.7552,34.6947,34.6947,19808.0
2019-02-28 14:10:00,45.88,45.93,45.87,45.91,26550.0,34.7022,34.74,34.6947,34.7249,26550.0
2019-02-28 14:20:00,45.92,46.0,45.9,45.99,27020.0,34.7325,34.793,34.7173,34.7854,27020.0
2019-02-28 14:30:00,45.99,46.0,45.87,45.89,38456.0,34.7854,34.793,34.6947,34.7098,38456.0
2019-02-28 14:40:00,45.88,45.89,45.82,45.83,41781.0,34.7022,34.7098,34.6568,34.6644,41781.0
2019-02-28 14:50:00,45.83,45.85,45.75,45.84,54872.0,34.6644,34.6795,34.6039,34.672,54872.0
2019-02-28 15:00:00,45.84,45.87,45.8,45.87,36051.0,34.672,34.6947,34.6417,34.6947,36051.0
2019-02-28 15:10:00,45.88,45.89,45.79,45.85,31116.0,34.7022,34.7098,34.6341,34.6795,31116.0
2019-02-28 15:20:00,45.85,45.9,45.83,45.9,41471.0,34.6795,34.7173,34.6644,34.7173,41471.0
2019-02-28 15:30:00,45.9,45.97,45.88,45.9,82789.0,34.7173,34.7703,34.7022,34.7173,82789.0
2019-02-28 15:40:00,45.9,45.9,45.73,45.73,114380.0,34.7173,34.7173,34.5888,34.5888,114380.0
2019-02-28 15:50:00,45.72,45.84,45.72,45.81,260169.0,34.5812,34.672,34.5812,34.6493,260169.0
2019-03-01 09:30:00,46.27,46.46,46.14,46.32,148329.0,34.9972,35.1409,34.8989,35.035,148329.0
2019-03-01 09:40:00,46.29,46.42,46.2,46.4,68673.0,35.0123,35.1107,34.9443,35.0955,68673.0
2019-03-01 09:50:00,46.41,46.45,46.29,46.44,57330.0,35.1031,35.1334,35.0123,35.1258,57330.0
2019-03-01 10:00:00,46.44,46.44,46.23,46.29,65338.0,35.1258,35.1258,34.967,35.0123,65338.0
2019-03-01 10:10:00,46.27,46.3,46.2,46.25,55582.0,34.9972,35.0199,34.9443,34.9821,55582.0
2019-03-01 10:20:00,46.25,46.26,46.11,46.16,35221.0,34.9821,34.9896,34.8762,34.914,35221.0
2019-03-01 10:30:00,46.16,46.16,46.0,46.02,53547.0,34.914,34.914,34.793,34.8081,53547.0
2019-03-01 10:40:00,46.01,46.22,46.01,46.22,55097.0,34.8005,34.9594,34.8005,34.9594,55097.0
2019-03-01 10:50:00,46.22,46.24,46.16,46.22,50563.0,34.9594,34.9745,34.914,34.9594,50563.0
2019-03-01 11:00:00,46.22,46.23,46.07,46.09,41469.0,34.9594,34.967,34.8459,34.8611,41469.0
2019-03-01 11:10:00,46.09,46.13,46.01,46.13,40987.0,34.8611,34.8913,34.8005,34.8913,40987.0
2019-03-01 11:20:00,46.12,46.13,45.98,46.1,37265.0,34.8838,34.8913,34.7779,34.8686,37265.0
2019-03-01 11:30:00,46.09,46.18,46.09,46.16,35284.0,34.8611,34.9291,34.8611,34.914,35284.0
2019-03-01 11:40:00,46.15,46.15,46.03,46.03,38807.0,34.9064,34.9064,34.8157,34.8157,38807.0
2019-03-01 11:50:00,46.03,46.03,45.89,45.91,47101.0,34.8157,34.8157,34.7098,34.7249,47101.0
2019-03-01 12:00:00,45.91,45.92,45.83,45.84,40163.0,34.7249,34.7325,34.6644,34.672,40163.0
2019-03-01 12:10:00,45.84,45.9,45.79,45.88,38408.0,34.672,34.7173,34.6341,34.7022,38408.0
2019-03-01 12:20:00,45.88,45.98,45.87,45.95,57527.0,34.7022,34.7779,34.6947,34.7552,57527.0
2019-03-01 12:30:00,45.96,46.02,45.94,45.97,40321.0,34.7627,34.8081,34.7476,34.7703,40321.0
2019-03-01 12:40:00,45.98,46.05,45.96,46.04,32083.0,34.7779,34.8308,34.7627,34.8232,32083.0
2019-03-01 12:50:00,46.04,46.13,46.02,46.09,28016.0,34.8232,34.8913,34.8081,34.8611,28016.0
2019-03-01 13:00:00,46.1,46.17,46.1,46.1,46716.0,34.8686,34.9216,34.8686,34.8686,46716.0
2019-03-01 13:10:00,46.09,46.12,46.0,46.02,30979.0,34.8611,34.8838,34.793,34.8081,30979.0
2019-03-01 13:20:00,46.01,46.03,45.96,45.97,28565.0,34.8005,34.8157,34.7627,34.7703,28565.0
2019-03-01 13:30:00,45.97,46.0,45.95,45.97,26939.0,34.7703,34.793,34.7552,34.7703,26939.0
2019-03-01 13:40:00,45.96,46.01,45.96,45.98,42731.0,34.7627,34.8005,34.7627,34.7779,42731.0
2019-03-01 13:50:00,45.97,45.97,45.9,45.9,26892.0,34.7703,34.7703,34.7173,34.7173,26892.0
2019-03-01 14:00:00,45.91,46.01,45.89,46.0,74969.0,34.7249,34.8005,34.7098,34.793,74969.0
2019-03-01 14:10:00,46.0,46.08,45.94,46.05,117190.0,34.793,34.8535,34.7476,34.8308,117190.0
2019-03-01 14:20:00,46.06,46.16,46.04,46.14,33958.0,34.8384,34.914,34.8232,34.8989,33958.0
2019-03-01 14:30:00,46.16,46.19,46.14,46.15,26101.0,34.914,34.9367,34.8989,34.9064,26101.0
2019-03-01 14:40:00,46.16,46.18,46.06,46.09,29845.0,34.914,34.9291,34.8384,34.8611,29845.0
2019-03-01 14:50:00,46.09,46.15,46.07,46.13,38039.0,34.8611,34.9064,34.8459,34.8913,38039.0
2019-03-01 15:00:00,46.14,46.18,46.07,46.16,51252.0,34.8989,34.9291,34.8459,34.914,51252.0
2019-03-01 15:10:00,46.16,46.17,46.1,46.15,43063.0,34.914,34.9216,34.8686,34.9064,43063.0
2019-03-01 15:20:00,46.14,46.18,46.09,46.17,59988.0,34.8989,34.9291,34.8611,34.9216,59988.0
2019-03-01 15:30:00,46.17,46.27,46.16,46.24,90513.0,34.9216,34.9972,34.914,34.9745,90513.0
2019-03-01 15:40:00,46.23,46.31,46.22,46.27,118935.0,34.967,35.0275,34.9594,34.9972,118935.0
2019-03-01 15:50:00,46.27,46.28,46.18,46.24,272355.0,34.9972,35.0048,34.9291,34.9745,272355.0
2019-03-04 09:30:00,46.45,46.55,46.29,46.44,66964.0,35.1334,35.209,35.0123,35.1258,66964.0
2019-03-04 09:40:00,46.44,46.53,46.28,46.31,67918.0,35.1258,35.1939,35.0048,35.0275,67918.0
2019-03-04 09:50:00,46.31,46.46,46.25,46.4,60312.0,35.0275,35.1409,34.9821,35.0955,60312.0
2019-03-04 10:00:00,46.39,46.46,46.35,46.46,85044.0,35.088,35.1409,35.0577,35.1409,85044.0
2019-03-04 10:10:00,46.46,46.47,46.32,46.35,101837.0,35.1409,35.1485,35.035,35.0577,101837.0
2019-03-04 10:20:00,46.36,46.36,46.2,46.26,121705.0,35.0653,35.0653,34.9443,34.9896,121705.0
2019-03-04 10:30:00,46.26,46.29,46.06,46.11,79880.0,34.9896,35.0123,34.8384,34.8762,79880.0
2019-03-04 10:40:00,46.11,46.24,46.1,46.19,37768.0,34.8762,34.9745,34.8686,34.9367,37768.0
2019-03-04 10:50:00,46.18,46.24,46.16,46.21,38688.0,34.9291,34.9745,34.914,34.9518,38688.0
2019-03-04 11:00:00,46.21,46.22,46.15,46.16,30301.0,34.9518,34.9594,34.9064,34.914,30301.0
2019-03-04 11:10:00,46.15,46.24,46.12,46.21,48594.0,34.9064,34.9745,34.8838,34.9518,48594.0
2019-03-04 11:20:00,46.22,46.24,46.04,46.05,44302.0,34.9594,34.9745,34.8232,34.8308,44302.0
2019-03-04 11:30:00,46.04,46.08,45.99,45.99,47706.0,34.8232,34.8535,34.7854,34.7854,47706.0
2019-03-04 11:40:00,46.0,46.0,45.7,45.71,73565.0,34.793,34.793,34.5661,34.5736,73565.0
2019-03-04 11:50:00,45.71,45.72,45.38,45.48,133599.0,34.5736,34.5812,34.324,34.3997,133599.0
2019-03-04 12:00:00,45.46,45.57,45.45,45.57,27201.0,34.3845,34.4677,34.377,34.4677,27201.0
2019-03-04 12:10:00,45.57,45.57,45.27,45.29,42735.0,34.4677,34.4677,34.2408,34.256,42735.0
2019-03-04 12:20:00,45.28,45.4,45.28,45.4,44959.0,34.2484,34.3392,34.2484,34.3392,44959.0
2019-03-04 12:30:00,45.39,45.46,45.33,45.36,35964.0,34.3316,34.3845,34.2862,34.3089,35964.0
2019-03-04 12:40:00,45.35,45.35,45.18,45.23,36547.0,34.3013,34.3013,34.1728,34.2106,36547.0
2019-03-04 12:50:00,45.23,45.31,45.22,45.27,27305.0,34.2106,34.2711,34.203,34.2408,27305.0
2019-03-04 13:00:00,45.26,45.26,45.11,45.11,33248.0,34.2333,34.2333,34.1198,34.1198,33248.0
2019-03-04 13:10:00,45.11,45.27,45.11,45.23,29117.0,34.1198,34.2408,34.1198,34.2106,29117.0
2019-03-04 13:20:00,45.24,45.34,45.23,45.33,65979.0,34.2181,34.2938,34.2106,34.2862,65979.0
2019-03-04 13:30:00,45.32,45.37,45.29,45.36,27823.0,34.2787,34.3165,34.256,34.3089,27823.0
2019-03-04 13:40:00,45.36,45.42,45.35,45.41,31280.0,34.3089,34.3543,34.3013,34.3467,31280.0
2019-03-04 13:50:00,45.41,45.51,45.4,45.49,21906.0,34.3467,34.4224,34.3392,34.4072,21906.0
2019-03-04 14:00:00,45.48,45.58,45.48,45.54,37579.0,34.3997,34.4753,34.3997,34.4451,37579.0
2019-03-04 14:10:00,45.53,45.68,45.53,45.68,32172.0,34.4375,34.5509,34.4375,34.5509,32172.0
2019-03-04 14:20:00,45.69,45.83,45.66,45.82,49504.0,34.5585,34.6644,34.5358,34.6568,49504.0
2019-03-04 14:30:00,45.82,45.83,45.65,45.68,66354.0,34.6568,34.6644,34.5283,34.5509,66354.0
2019-03-04 14:40:00,45.67,45.76,45.66,45.75,26902.0,34.5434,34.6115,34.5358,34.6039,26902.0
2019-03-04 14:50:00,45.75,45.82,45.72,45.74,43247.0,34.6039,34.6568,34.5812,34.5963,43247.0
2019-03-04 15:00:00,45.73,45.77,45.66,45.73,32332.0,34.5888,34.619,34.5358,34.5888,32332.0
2019-03-04 15:10:00,45.73,45.84,45.72,45.83,27124.0,34.5888,34.672,34.5812,34.6644,27124.0
2019-03-04 15:20:00,45.82,45.87,45.77,45.82,35480.0,34.6568,34.6947,34.619,34.6568,35480.0
2019-03-04 15:30:00,45.81,45.96,45.8,45.92,88293.0,34.6493,34.7627,34.6417,34.7325,88293.0
2019-03-04 15:40:00,45.92,45.95,45.87,45.89,66895.0,34.7325,34.7552,34.6947,34.7098,66895.0
2019-03-04 15:50:00,45.9,45.96,45.86,45.94,185108.0,34.7173,34.7627,34.6871,34.7476,185108.0
2019-03-05 09:30:00,45.88,46.22,45.81,46.11,86814.0,34.7022,34.9594,34.6493,34.8762,86814.0
2019-03-05 09:40:00,46.07,46.23,45.92,46.05,61505.0,34.8459,34.967,34.7325,34.8308,61505.0
2019-03-05 09:50:00,46.06,46.22,46.04,46.15,43111.0,34.8384,34.9594,34.8232,34.9064,43111.0
2019-03-05 10:00:00,46.16,46.31,46.15,46.2,60260.0,34.914,35.0275,34.9064,34.9443,60260.0
2019-03-05 10:10:00,46.19,46.2,46.09,46.15,59456.0,34.9367,34.9443,34.8611,34.9064,59456.0
2019-03-05 10:20:00,46.14,46.33,46.04,46.12,101052.0,34.8989,35.0426,34.8232,34.8838,101052.0
2019-03-05 10:30:00,46.12,46.24,46.09,46.13,23017.0,34.8838,34.9745,34.8611,34.8913,23017.0
2019-03-05 10:40:00,46.14,46.16,46.04,46.07,52598.0,34.8989,34.914,34.8232,34.8459,52598.0
2019-03-05 10:50:00,46.08,46.09,46.01,46.06,29682.0,34.8535,34.8611,34.8005,34.8384,29682.0
2019-03-05 11:00:00,46.07,46.1,46.0,46.09,32889.0,34.8459,34.8686,34.793,34.8611,32889.0
2019-03-05 11:10:00,46.09,46.24,46.08,46.22,48958.0,34.8611,34.9745,34.8535,34.9594,48958.0
2019-03-05 11:20:00,46.23,46.33,46.22,46.28,22763.0,34.967,35.0426,34.9594,35.0048,22763.0
2019-03-05 11:30:00,46.26,46.38,46.26,46.37,36755.0,34.9896,35.0804,34.9896,35.0728,36755.0
2019-03-05 11:40:00,46.37,46.4,46.33,46.35,27878.0,35.0728,35.0955,35.0426,35.0577,27878.0
2019-03-05 11:50:00,46.35,46.35,46.19,46.27,45109.0,35.0577,35.0577,34.9367,34.9972,45109.0
2019-03-05 12:00:00,46.26,46.35,46.23,46.32,40194.0,34.9896,35.0577,34.967,35.035,40194.0
2019-03-05 12:10:00,46.32,46.34,46.22,46.23,36776.0,35.035,35.0502,34.9594,34.967,36776.0
2019-03-05 12:20:00,46.22,46.28,46.22,46.25,22815.0,34.9594,35.0048,34.9594,34.9821,22815.0
2019-03-05 12:30:00,46.26,46.28,46.23,46.24,19363.0,34.9896,35.0048,34.967,34.9745,19363.0
2019-03-05 12:40:00,46.24,46.27,46.21,46.23,16083.0,34.9745,34.9972,34.9518,34.967,16083.0
2019-03-05 12:50:00,46.23,46.35,46.22,46.26,67562.0,34.967,35.0577,34.9594,34.9896,67562.0
2019-03-05 13:00:00,46.25,46.26,46.2,46.24,23629.0,34.9821,34.9896,34.9443,34.9745,23629.0
2019-03-05 13:10:00,46.24,46.3,46.24,46.26,19638.0,34.9745,35.0199,34.9745,34.9896,19638.0
2019-03-05 13:20:00,46.26,46.27,46.19,46.2,28721.0,34.9896,34.9972,34.9367,34.9443,28721.0
2019-03-05 13:30:00,46.19,46.23,46.19,46.21,30339.0,34.9367,34.967,34.9367,34.9518,30339.0
2019-03-05 13:40:00,46.2,46.2,46.15,46.18,18228.0,34.9443,34.9443,34.9064,34.9291,18228.0
2019-03-05 13:50:00,46.18,46.21,46.15,46.19,32736.0,34.9291,34.9518,34.9064,34.9367,32736.0
2019-03-05 14:00:00,46.2,46.24,46.2,46.23,33715.0,34.9443,34.9745,34.9443,34.967,33715.0
2019-03-05 14:10:00,46.22,46.28,46.21,46.26,17286.0,34.9594,35.0048,34.9518,34.9896,17286.0
2019-03-05 14:20:00,46.26,46.27,46.21,46.26,39756.0,34.9896,34.9972,34.9518,34.9896,39756.0
2019-03-05 14:30:00,46.26,46.27,46.11,46.14,25921.0,34.9896,34.9972,34.8762,34.8989,25921.0
2019-03-05 14:40:00,46.14,46.14,46.1,46.11,27162.0,34.8989,34.8989,34.8686,34.8762,27162.0
2019-03-05 14:50:00,46.11,46.15,46.05,46.13,33944.0,34.8762,34.9064,34.8308,34.8913,33944.0
2019-03-05 15:00:00,46.13,46.18,46.12,46.12,29370.0,34.8913,34.9291,34.8838,34.8838,29370.0
2019-03-05 15:10:00,46.13,46.16,46.06,46.08,42421.0,34.8913,34.914,34.8384,34.8535,42421.0
2019-03-05 15:20:00,46.07,46.09,46.0,46.05,66856.0,34.8459,34.8611,34.793,34.8308,66856.0
2019-03-05 15:30:00,46.04,46.1,46.04,46.08,57576.0,34.8232,34.8686,34.8232,34.8535,57576.0
2019-03-05 15:40:00,46.08,46.15,46.07,46.15,69680.0,34.8535,34.9064,34.8459,34.9064,69680.0
2019-03-05 15:50:00,46.15,46.17,46.03,46.03,133163.0,34.9064,34.9216,34.8157,34.8157,133163.0
2019-03-06 09:30:00,46.07,46.17,45.94,46.01,82508.0,34.8459,34.9216,34.7476,34.8005,82508.0
2019-03-06 09:40:00,46.02,46.11,45.94,45.95,90316.0,34.8081,34.8762,34.7476,34.7552,90316.0
2019-03-06 09:50:00,45.95,45.95,45.77,45.84,46086.0,34.7552,34.7552,34.619,34.672,46086.0
2019-03-06 10:00:00,45.84,46.03,45.81,46.03,41376.0,34.672,34.8157,34.6493,34.8157,41376.0
2019-03-06 10:10:00,46.06,46.14,46.01,46.13,29455.0,34.8384,34.8989,34.8005,34.8913,29455.0
2019-03-06 10:20:00,46.13,46.35,46.13,46.25,39140.0,34.8913,35.0577,34.8913,34.9821,39140.0
2019-03-06 10:30:00,46.27,46.36,46.23,46.24,29127.0,34.9972,35.0653,34.967,34.9745,29127.0
2019-03-06 10:40:00,46.25,46.27,46.2,46.26,27694.0,34.9821,34.9972,34.9443,34.9896,27694.0
2019-03-06 10:50:00,46.25,46.26,46.15,46.15,21061.0,34.9821,34.9896,34.9064,34.9064,21061.0
2019-03-06 11:00:00,46.14,46.28,46.13,46.28,17665.0,34.8989,35.0048,34.8913,35.0048,17665.0
2019-03-06 11:10:00,46.27,46.39,46.27,46.35,37559.0,34.9972,35.088,34.9972,35.0577,37559.0
2019-03-06 11:20:00,46.34,46.35,46.24,46.24,14177.0,35.0502,35.0577,34.9745,34.9745,14177.0
2019-03-06 11:30:00,46.24,46.35,46.24,46.3,14062.0,34.9745,35.0577,34.9745,35.0199,14062.0
2019-03-06 11:40:00,46.3,46.31,46.14,46.15,19820.0,35.0199,35.0275,34.8989,34.9064,19820.0
2019-03-06 11:50:00,46.14,46.15,46.01,46.02,24806.0,34.8989,34.9064,34.8005,34.8081,24806.0
2019-03-06 12:00:00,46.02,46.11,46.0,46.11,19265.0,34.8081,34.8762,34.793,34.8762,19265.0
2019-03-06 12:10:00,46.1,46.11,46.04,46.04,11225.0,34.8686,34.8762,34.8232,34.8232,11225.0
2019-03-06 12:20:00,46.03,46.08,45.98,46.02,20914.0,34.8157,34.8535,34.7779,34.8081,20914.0
2019-03-06 12:30:00,46.03,46.09,46.03,46.07,11848.0,34.8157,34.8611,34.8157,34.8459,11848.0
2019-03-06 12:40:00,46.06,46.06,45.97,45.97,13771.0,34.8384,34.8384,34.7703,34.7703,13771.0
2019-03-06 12:50:00,45.98,46.03,45.96,45.98,10142.0,34.7779,34.8157,34.7627,34.7779,10142.0
2019-03-06 13:00:00,46.0,46.01,45.95,45.97,12348.0,34.793,34.8005,34.7552,34.7703,12348.0
2019-03-06 13:10:00,45.97,46.0,45.93,45.96,9999.0,34.7703,34.793,34.74,34.7627,9999.0
2019-03-06 13:20:00,45.96,45.96,45.9,45.95,11120.0,34.7627,34.7627,34.7173,34.7552,11120.0
2019-03-06 13:30:00,45.97,46.01,45.95,46.01,18825.0,34.7703,34.8005,34.7552,34.8005,18825.0
2019-03-06 13:40:00,46.01,46.02,45.94,45.95,13707.0,34.8005,34.8081,34.7476,34.7552,13707.0
2019-03-06 13:50:00,45.95,46.04,45.94,46.03,16866.0,34.7552,34.8232,34.7476,34.8157,16866.0
2019-03-06 14:00:00,46.05,46.1,46.02,46.09,17368.0,34.8308,34.8686,34.8081,34.8611,17368.0
2019-03-06 14:10:00,46.09,46.14,46.09,46.1,26208.0,34.8611,34.8989,34.8611,34.8686,26208.0
2019-03-06 14:20:00,46.11,46.16,46.11,46.12,30953.0,34.8762,34.914,34.8762,34.8838,30953.0
2019-03-06 14:30:00,46.12,46.13,46.07,46.1,26436.0,34.8838,34.8913,34.8459,34.8686,26436.0
2019-03-06 14:40:00,46.09,46.1,46.03,46.07,28560.0,34.8611,34.8686,34.8157,34.8459,28560.0
2019-03-06 14:50:00,46.07,46.14,46.07,46.08,21228.0,34.8459,34.8989,34.8459,34.8535,21228.0
2019-03-06 15:00:00,46.07,46.12,46.0,46.01,24470.0,34.8459,34.8838,34.793,34.8005,24470.0
2019-03-06 15:10:00,46.01,46.03,45.94,45.98,18152.0,34.8005,34.8157,34.7476,34.7779,18152.0
2019-03-06 15:20:00,45.98,46.04,45.98,46.03,25704.0,34.7779,34.8232,34.7779,34.8157,25704.0
2019-03-06 15:30:00,46.04,46.09,46.03,46.08,30283.0,34.8232,34.8611,34.8157,34.8535,30283.0
2019-03-06 15:40:00,46.07,46.08,46.0,46.02,50860.0,34.8459,34.8535,34.793,34.8081,50860.0
2019-03-06 15:50:00,46.02,46.07,45.95,45.98,116184.0,34.8081,34.8459,34.7552,34.7779,116184.0
2019-03-07 09:30:00,45.91,46.05,45.56,45.63,71121.0,34.7249,34.8308,34.4602,34.5131,71121.0
2019-03-07 09:40:00,45.62,45.62,45.29,45.42,45945.0,34.5056,34.5056,34.256,34.3543,45945.0
2019-03-07 09:50:00,45.43,45.48,45.29,45.33,48610.0,34.3619,34.3997,34.256,34.2862,48610.0
2019-03-07 10:00:00,45.36,45.39,45.17,45.2,67236.0,34.3089,34.3316,34.1652,34.1879,67236.0
2019-03-07 10:10:00,45.21,45.26,45.14,45.16,42254.0,34.1955,34.2333,34.1425,34.1576,42254.0
2019-03-07 10:20:00,45.15,45.34,45.14,45.34,63131.0,34.1501,34.2938,34.1425,34.2938,63131.0
2019-03-07 10:30:00,45.33,45.56,45.32,45.54,33658.0,34.2862,34.4602,34.2787,34.4451,33658.0
2019-03-07 10:40:00,45.54,45.6,45.46,45.6,31043.0,34.4451,34.4904,34.3845,34.4904,31043.0
2019-03-07 10:50:00,45.6,45.61,45.51,45.52,46252.0,34.4904,34.498,34.4224,34.4299,46252.0
2019-03-07 11:00:00,45.51,45.56,45.42,45.5,24591.0,34.4224,34.4602,34.3543,34.4148,24591.0
2019-03-07 11:10:00,45.49,45.52,45.36,45.38,27697.0,34.4072,34.4299,34.3089,34.324,27697.0
2019-03-07 11:20:00,45.39,45.48,45.36,45.46,30690.0,34.3316,34.3997,34.3089,34.3845,30690.0
2019-03-07 11:30:00,45.46,45.6,45.46,45.49,30062.0,34.3845,34.4904,34.3845,34.4072,30062.0
2019-03-07 11:40:00,45.51,45.55,45.47,45.48,15673.0,34.4224,34.4526,34.3921,34.3997,15673.0
2019-03-07 11:50:00,45.48,45.49,45.43,45.45,17157.0,34.3997,34.4072,34.3619,34.377,17157.0
2019-03-07 12:00:00,45.45,45.46,45.38,45.41,53163.0,34.377,34.3845,34.324,34.3467,53163.0
2019-03-07 12:10:00,45.41,45.52,45.41,45.42,22974.0,34.3467,34.4299,34.3467,34.3543,22974.0
2019-03-07 12:20:00,45.43,45.53,45.4,45.49,20242.0,34.3619,34.4375,34.3392,34.4072,20242.0
2019-03-07 12:30:00,45.48,45.59,45.44,45.57,31196.0,34.3997,34.4829,34.3694,34.4677,31196.0
2019-03-07 12:40:00,45.57,45.66,45.56,45.65,19205.0,34.4677,34.5358,34.4602,34.5283,19205.0
2019-03-07 12:50:00,45.66,45.78,45.62,45.77,27195.0,34.5358,34.6266,34.5056,34.619,27195.0
2019-03-07 13:00:00,45.76,45.78,45.72,45.75,22729.0,34.6115,34.6266,34.5812,34.6039,22729.0
2019-03-07 13:10:00,45.76,45.79,45.75,45.77,21542.0,34.6115,34.6341,34.6039,34.619,21542.0
2019-03-07 13:20:00,45.78,45.8,45.74,45.8,11280.0,34.6266,34.6417,34.5963,34.6417,11280.0
2019-03-07 13:30:00,45.81,45.81,45.73,45.75,13029.0,34.6493,34.6493,34.5888,34.6039,13029.0
2019-03-07 13:40:00,45.74,45.82,45.74,45.8,22172.0,34.5963,34.6568,34.5963,34.6417,22172.0
2019-03-07 13:50:00,45.81,45.81,45.7,45.72,17691.0,34.6493,34.6493,34.5661,34.5812,17691.0
2019-03-07 14:00:00,45.73,45.76,45.7,45.72,28243.0,34.5888,34.6115,34.5661,34.5812,28243.0
2019-03-07 14:10:00,45.72,45.73,45.64,45.69,40562.0,34.5812,34.5888,34.5207,34.5585,40562.0
2019-03-07 14:20:00,45.69,45.76,45.68,45.72,57195.0,34.5585,34.6115,34.5509,34.5812,57195.0
2019-03-07 14:30:00,45.72,45.73,45.65,45.66,21062.0,34.5812,34.5888,34.5283,34.5358,21062.0
2019-03-07 14:40:00,45.67,45.69,45.6,45.63,31616.0,34.5434,34.5585,34.4904,34.5131,31616.0
2019-03-07 14:50:00,45.63,45.64,45.54,45.57,36693.0,34.5131,34.5207,34.4451,34.4677,36693.0
2019-03-07 15:00:00,45.57,45.58,45.51,45.56,52117.0,34.4677,34.4753,34.4224,34.4602,52117.0
2019-03-07 15:10:00,45.56,45.69,45.55,45.69,37406.0,34.4602,34.5585,34.4526,34.5585,37406.0
2019-03-07 15:20:00,45.7,45.75,45.68,45.7,50242.0,34.5661,34.6039,34.5509,34.5661,50242.0
2019-03-07 15:30:00,45.7,45.82,45.7,45.81,69306.0,34.5661,34.6568,34.5661,34.6493,69306.0
2019-03-07 15:40:00,45.81,45.87,45.79,45.84,107332.0,34.6493,34.6947,34.6341,34.672,107332.0
2019-03-07 15:50:00,45.84,45.92,45.76,45.86,208481.0,34.672,34.7325,34.6115,34.6871,208481.0
2019-03-08 09:30:00,45.45,45.64,45.33,45.49,101200.0,34.377,34.5207,34.2862,34.4072,101200.0
2019-03-08 09:40:00,45.49,45.54,45.4,45.53,37706.0,34.4072,34.4451,34.3392,34.4375,37706.0
2019-03-08 09:50:00,45.53,45.69,45.53,45.6,23244.0,34.4375,34.5585,34.4375,34.4904,23244.0
2019-03-08 10:00:00,45.6,45.68,45.53,45.64,46150.0,34.4904,34.5509,34.4375,34.5207,46150.0
2019-03-08 10:10:00,45.65,45.68,45.51,45.53,25108.0,34.5283,34.5509,34.4224,34.4375,25108.0
2019-03-08 10:20:00,45.54,45.67,45.53,45.61,21961.0,34.4451,34.5434,34.4375,34.498,21961.0
2019-03-08 10:30:00,45.63,45.65,45.54,45.56,22298.0,34.5131,34.5283,34.4451,34.4602,22298.0
2019-03-08 10:40:00,45.54,45.75,45.5,45.71,28433.0,34.4451,34.6039,34.4148,34.5736,28433.0
2019-03-08 10:50:00,45.72,45.72,45.58,45.6,25525.0,34.5812,34.5812,34.4753,34.4904,25525.0
2019-03-08 11:00:00,45.59,45.65,45.56,45.59,21163.0,34.4829,34.5283,34.4602,34.4829,21163.0
2019-03-08 11:10:00,45.6,45.73,45.59,45.66,30068.0,34.4904,34.5888,34.4829,34.5358,30068.0
2019-03-08 11:20:00,45.66,45.76,45.6,45.68,31417.0,34.5358,34.6115,34.4904,34.5509,31417.0
2019-03-08 11:30:00,45.68,45.68,45.5,45.5,18525.0,34.5509,34.5509,34.4148,34.4148,18525.0
2019-03-08 11:40:00,45.48,45.5,45.42,45.43,23518.0,34.3997,34.4148,34.3543,34.3619,23518.0
2019-03-08 11:50:00,45.43,45.43,45.3,45.3,79934.0,34.3619,34.3619,34.2635,34.2635,79934.0
2019-03-08 12:00:00,45.31,45.31,45.25,45.25,32591.0,34.2711,34.2711,34.2257,34.2257,32591.0
2019-03-08 12:10:00,45.25,45.36,45.25,45.32,33158.0,34.2257,34.3089,34.2257,34.2787,33158.0
2019-03-08 12:20:00,45.32,45.37,45.27,45.28,33704.0,34.2787,34.3165,34.2408,34.2484,33704.0
2019-03-08 12:30:00,45.28,45.32,45.25,45.25,23211.0,34.2484,34.2787,34.2257,34.2257,23211.0
2019-03-08 12:40:00,45.25,45.27,45.21,45.21,17763.0,34.2257,34.2408,34.1955,34.1955,17763.0
2019-03-08 12:50:00,45.21,45.22,45.18,45.2,19454.0,34.1955,34.203,34.1728,34.1879,19454.0
2019-03-08 13:00:00,45.2,45.24,45.18,45.18,18650.0,34.1879,34.2181,34.1728,34.1728,18650.0
2019-03-08 13:10:00,45.18,45.24,45.16,45.16,19873.0,34.1728,34.2181,34.1576,34.1576,19873.0
2019-03-08 13:20:00,45.16,45.22,45.13,45.22,20156.0,34.1576,34.203,34.1349,34.203,20156.0
2019-03-08 13:30:00,45.22,45.27,45.21,45.27,23183.0,34.203,34.2408,34.1955,34.2408,23183.0
2019-03-08 13:40:00,45.27,45.31,45.24,45.29,23119.0,34.2408,34.2711,34.2181,34.256,23119.0
2019-03-08 13:50:00,45.29,45.31,45.27,45.28,18386.0,34.256,34.2711,34.2408,34.2484,18386.0
2019-03-08 14:00:00,45.29,45.3,45.2,45.26,23021.0,34.256,34.2635,34.1879,34.2333,23021.0
2019-03-08 14:10:00,45.27,45.3,45.26,45.3,16692.0,34.2408,34.2635,34.2333,34.2635,16692.0
2019-03-08 14:20:00,45.3,45.37,45.28,45.37,25133.0,34.2635,34.3165,34.2484,34.3165,25133.0
2019-03-08 14:30:00,45.37,45.41,45.36,45.39,28639.0,34.3165,34.3467,34.3089,34.3316,28639.0
2019-03-08 14:40:00,45.39,45.48,45.39,45.44,26209.0,34.3316,34.3997,34.3316,34.3694,26209.0
2019-03-08 14:50:00,45.44,45.56,45.44,45.55,47827.0,34.3694,34.4602,34.3694,34.4526,47827.0
2019-03-08 15:00:00,45.55,45.6,45.52,45.59,44551.0,34.4526,34.4904,34.4299,34.4829,44551.0
2019-03-08 15:10:00,45.57,45.57,45.42,45.45,32524.0,34.4677,34.4677,34.3543,34.377,32524.0
2019-03-08 15:20:00,45.45,45.58,45.45,45.57,45754.0,34.377,34.4753,34.377,34.4677,45754.0
2019-03-08 15:30:00,45.57,45.68,45.55,45.66,91773.0,34.4677,34.5509,34.4526,34.5358,91773.0
2019-03-08 15:40:00,45.66,45.74,45.66,45.68,93826.0,34.5358,34.5963,34.5358,34.5509,93826.0
2019-03-08 15:50:00,45.69,45.81,45.69,45.77,167772.0,34.5585,34.6493,34.5585,34.619,167772.0
2019-03-11 09:30:00,46.0,46.2,45.99,46.18,52341.0,34.793,34.9443,34.7854,34.9291,52341.0
2019-03-11 09:40:00,46.2,46.41,46.2,46.34,83910.0,34.9443,35.1031,34.9443,35.0502,83910.0
2019-03-11 09:50:00,46.35,46.45,46.34,46.38,43757.0,35.0577,35.1334,35.0502,35.0804,43757.0
2019-03-11 10:00:00,46.39,46.49,46.33,46.47,35805.0,35.088,35.1636,35.0426,35.1485,35805.0
2019-03-11 10:10:00,46.46,46.52,46.39,46.51,47551.0,35.1409,35.1863,35.088,35.1787,47551.0
2019-03-11 10:20:00,46.51,46.55,46.42,46.47,32681.0,35.1787,35.209,35.1107,35.1485,32681.0
2019-03-11 10:30:00,46.47,46.53,46.39,46.53,28640.0,35.1485,35.1939,35.088,35.1939,28640.0
2019-03-11 10:40:00,46.53,46.8,46.5,46.78,58186.0,35.1939,35.3981,35.1712,35.383,58186.0
2019-03-11 10:50:00,46.79,46.83,46.57,46.58,58639.0,35.3905,35.4208,35.2241,35.2317,58639.0
2019-03-11 11:00:00,46.58,46.63,46.54,46.63,48455.0,35.2317,35.2695,35.2014,35.2695,48455.0
2019-03-11 11:10:00,46.63,46.65,46.58,46.6,27074.0,35.2695,35.2846,35.2317,35.2468,27074.0
2019-03-11 11:20:00,46.59,46.6,46.48,46.53,46059.0,35.2392,35.2468,35.156,35.1939,46059.0
2019-03-11 11:30:00,46.54,46.54,46.4,46.4,75259.0,35.2014,35.2014,35.0955,35.0955,75259.0
2019-03-11 11:40:00,46.41,46.41,46.37,46.4,157237.0,35.1031,35.1031,35.0728,35.0955,157237.0
2019-03-11 11:50:00,46.4,46.56,46.4,46.52,267827.0,35.0955,35.2166,35.0955,35.1863,267827.0
2019-03-11 12:00:00,46.52,46.55,46.48,46.49,31693.0,35.1863,35.209,35.156,35.1636,31693.0
2019-03-11 12:10:00,46.49,46.49,46.43,46.47,18856.0,35.1636,35.1636,35.1182,35.1485,18856.0
2019-03-11 12:20:00,46.48,46.48,46.43,46.43,16817.0,35.156,35.156,35.1182,35.1182,16817.0
2019-03-11 12:30:00,46.43,46.46,46.42,46.45,13157.0,35.1182,35.1409,35.1107,35.1334,13157.0
2019-03-11 12:40:00,46.44,46.46,46.43,46.45,12139.0,35.1258,35.1409,35.1182,35.1334,12139.0
2019-03-11 12:50:00,46.44,46.48,46.42,46.43,18319.0,35.1258,35.156,35.1107,35.1182,18319.0
2019-03-11 13:00:00,46.42,46.48,46.42,46.47,23260.0,35.1107,35.156,35.1107,35.1485,23260.0
2019-03-11 13:10:00,46.47,46.56,46.46,46.54,39304.0,35.1485,35.2166,35.1409,35.2014,39304.0
2019-03-11 13:20:00,46.54,46.59,46.54,46.56,22912.0,35.2014,35.2392,35.2014,35.2166,22912.0
2019-03-11 13:30:00,46.57,46.61,46.54,46.58,47210.0,35.2241,35.2544,35.2014,35.2317,47210.0
2019-03-11 13:40:00,46.57,46.57,46.5,46.5,17316.0,35.2241,35.2241,35.1712,35.1712,17316.0
2019-03-11 13:50:00,46.5,46.57,46.5,46.55,14711.0,35.1712,35.2241,35.1712,35.209,14711.0
2019-03-11 14:00:00,46.54,46.58,46.51,46.55,41220.0,35.2014,35.2317,35.1787,35.209,41220.0
2019-03-11 14:10:00,46.55,46.57,46.49,46.5,105471.0,35.209,35.2241,35.1636,35.1712,105471.0
2019-03-11 14:20:00,46.5,46.53,46.45,46.49,26569.0,35.1712,35.1939,35.1334,35.1636,26569.0
2019-03-11 14:30:00,46.49,46.49,46.45,46.48,33621.0,35.1636,35.1636,35.1334,35.156,33621.0
2019-03-11 14:40:00,46.47,46.47,46.42,46.43,27883.0,35.1485,35.1485,35.1107,35.1182,27883.0
2019-03-11 14:50:00,46.43,46.48,46.42,46.44,30677.0,35.1182,35.156,35.1107,35.1258,30677.0
2019-03-11 15:00:00,46.44,46.46,46.4,46.43,53977.0,35.1258,35.1409,35.0955,35.1182,53977.0
2019-03-11 15:10:00,46.42,46.48,46.4,46.45,40030.0,35.1107,35.156,35.0955,35.1334,40030.0
2019-03-11 15:20:00,46.45,46.51,46.41,46.43,77717.0,35.1334,35.1787,35.1031,35.1182,77717.0
2019-03-11 15:30:00,46.43,46.53,46.41,46.43,54104.0,35.1182,35.1939,35.1031,35.1182,54104.0
2019-03-11 15:40:00,46.43,46.47,46.41,46.45,101429.0,35.1182,35.1485,35.1031,35.1334,101429.0
2019-03-11 15:50:00,46.45,46.51,46.41,46.48,226019.0,35.1334,35.1787,35.1031,35.156,226019.0
2019-03-12 09:30:00,46.82,46.89,46.67,46.89,84994.0,35.4132,35.4662,35.2998,35.4662,84994.0
2019-03-12 09:40:00,46.88,46.92,46.79,46.88,33121.0,35.4586,35.4888,35.3905,35.4586,33121.0
2019-03-12 09:50:00,46.88,47.01,46.78,46.9,43898.0,35.4586,35.5569,35.383,35.4737,43898.0
2019-03-12 10:00:00,46.9,47.06,46.9,46.96,46506.0,35.4737,35.5947,35.4737,35.5191,46506.0
2019-03-12 10:10:00,46.95,47.08,46.92,47.07,32583.0,35.5115,35.6099,35.4888,35.6023,32583.0
2019-03-12 10:20:00,47.07,47.07,46.94,46.98,44584.0,35.6023,35.6023,35.504,35.5342,44584.0
2019-03-12 10:30:00,46.99,47.07,46.98,47.06,44813.0,35.5418,35.6023,35.5342,35.5947,44813.0
2019-03-12 10:40:00,47.05,47.06,46.95,47.04,35167.0,35.5872,35.5947,35.5115,35.5796,35167.0
2019-03-12 10:50:00,47.04,47.11,47.0,47.02,41546.0,35.5796,35.6326,35.5494,35.5645,41546.0
2019-03-12 11:00:00,47.02,47.06,46.98,47.04,46456.0,35.5645,35.5947,35.5342,35.5796,46456.0
2019-03-12 11:10:00,47.05,47.05,46.94,46.97,37613.0,35.5872,35.5872,35.504,35.5267,37613.0
2019-03-12 11:20:00,46.96,46.99,46.94,46.97,36433.0,35.5191,35.5418,35.504,35.5267,36433.0
2019-03-12 11:30:00,46.96,46.98,46.9,46.95,59652.0,35.5191,35.5342,35.4737,35.5115,59652.0
2019-03-12 11:40:00,46.94,46.99,46.89,46.9,112191.0,35.504,35.5418,35.4662,35.4737,112191.0
2019-03-12 11:50:00,46.9,46.93,46.89,46.93,29056.0,35.4737,35.4964,35.4662,35.4964,29056.0
2019-03-12 12:00:00,46.93,46.94,46.85,46.89,32961.0,35.4964,35.504,35.4359,35.4662,32961.0
2019-03-12 12:10:00,46.89,46.92,46.88,46.88,27451.0,35.4662,35.4888,35.4586,35.4586,27451.0
2019-03-12 12:20:00,46.89,46.91,46.81,46.89,30053.0,35.4662,35.4813,35.4056,35.4662,30053.0
2019-03-12 12:30:00,46.89,46.91,46.85,46.89,29774.0,35.4662,35.4813,35.4359,35.4662,29774.0
2019-03-12 12:40:00,46.9,46.93,46.85,46.91,26386.0,35.4737,35.4964,35.4359,35.4813,26386.0
2019-03-12 12:50:00,46.91,46.93,46.85,46.89,18505.0,35.4813,35.4964,35.4359,35.4662,18505.0
2019-03-12 13:00:00,46.9,46.94,46.87,46.94,18458.0,35.4737,35.504,35.451,35.504,18458.0
2019-03-12 13:10:00,46.94,46.95,46.89,46.9,17323.0,35.504,35.5115,35.4662,35.4737,17323.0
2019-03-12 13:20:00,46.91,46.93,46.87,46.88,23773.0,35.4813,35.4964,35.451,35.4586,23773.0
2019-03-12 13:30:00,46.89,46.89,46.82,46.83,47264.0,35.4662,35.4662,35.4132,35.4208,47264.0
2019-03-12 13:40:00,46.84,46.97,46.83,46.97,24084.0,35.4283,35.5267,35.4208,35.5267,24084.0
2019-03-12 13:50:00,46.96,47.04,46.94,46.96,31368.0,35.5191,35.5796,35.504,35.5191,31368.0
2019-03-12 14:00:00,46.95,46.99,46.93,46.98,22408.0,35.5115,35.5418,35.4964,35.5342,22408.0
2019-03-12 14:10:00,46.97,47.03,46.97,47.01,23390.0,35.5267,35.572,35.5267,35.5569,23390.0
2019-03-12 14:20:00,47.0,47.0,46.84,46.9,44241.0,35.5494,35.5494,35.4283,35.4737,44241.0
2019-03-12 14:30:00,46.91,46.99,46.9,46.97,40218.0,35.4813,35.5418,35.4737,35.5267,40218.0
2019-03-12 14:40:00,46.97,46.99,46.92,46.99,43920.0,35.5267,35.5418,35.4888,35.5418,43920.0
2019-03-12 14:50:00,46.98,47.04,46.96,47.04,36665.0,35.5342,35.5796,35.5191,35.5796,36665.0
2019-03-12 15:00:00,47.03,47.04,46.95,47.04,32458.0,35.572,35.5796,35.5115,35.5796,32458.0
2019-03-12 15:10:00,47.03,47.04,46.95,46.95,53046.0,35.572,35.5796,35.5115,35.5115,53046.0
2019-03-12 15:20:00,46.94,47.03,46.92,47.02,47265.0,35.504,35.572,35.4888,35.5645,47265.0
2019-03-12 15:30:00,47.02,47.02,46.89,46.96,86920.0,35.5645,35.5645,35.4662,35.5191,86920.0
2019-03-12 15:40:00,46.96,47.0,46.93,46.96,154683.0,35.5191,35.5494,35.4964,35.5191,154683.0
2019-03-12 15:50:00,46.96,46.98,46.76,46.86,456807.0,35.5191,35.5342,35.3678,35.4435,456807.0
2019-03-13 09:30:00,47.16,47.17,46.9,47.09,139734.0,35.6704,35.6779,35.4737,35.6174,139734.0
2019-03-13 09:40:00,47.08,47.14,47.04,47.09,79884.0,35.6099,35.6552,35.5796,35.6174,79884.0
2019-03-13 09:50:00,47.1,47.11,46.95,47.1,40908.0,35.625,35.6326,35.5115,35.625,40908.0
2019-03-13 10:00:00,47.11,47.3,47.11,47.28,39398.0,35.6326,35.7763,35.6326,35.7611,39398.0
2019-03-13 10:10:00,47.28,47.36,47.26,47.35,37466.0,35.7611,35.8216,35.746,35.8141,37466.0
2019-03-13 10:20:00,47.34,47.39,47.31,47.34,66537.0,35.8065,35.8443,35.7838,35.8065,66537.0
2019-03-13 10:30:00,47.35,47.42,47.34,47.39,51844.0,35.8141,35.867,35.8065,35.8443,51844.0
2019-03-13 10:40:00,47.39,47.41,47.34,47.38,27256.0,35.8443,35.8595,35.8065,35.8368,27256.0
2019-03-13 10:50:00,47.38,47.46,47.38,47.41,42592.0,35.8368,35.8973,35.8368,35.8595,42592.0
2019-03-13 11:00:00,47.41,47.52,47.41,47.52,70183.0,35.8595,35.9427,35.8595,35.9427,70183.0
2019-03-13 11:10:00,47.53,47.58,47.51,47.54,37580.0,35.9502,35.988,35.9351,35.9578,37580.0
2019-03-13 11:20:00,47.55,47.63,47.54,47.62,42898.0,35.9654,36.0259,35.9578,36.0183,42898.0
2019-03-13 11:30:00,47.62,47.66,47.6,47.61,53362.0,36.0183,36.0486,36.0032,36.0107,53362.0
2019-03-13 11:40:00,47.61,47.64,47.57,47.59,40301.0,36.0107,36.0334,35.9805,35.9956,40301.0
2019-03-13 11:50:00,47.59,47.66,47.59,47.65,40677.0,35.9956,36.0486,35.9956,36.041,40677.0
2019-03-13 12:00:00,47.65,47.7,47.61,47.66,56159.0,36.041,36.0788,36.0107,36.0486,56159.0
2019-03-13 12:10:00,47.66,47.7,47.64,47.65,43925.0,36.0486,36.0788,36.0334,36.041,43925.0
2019-03-13 12:20:00,47.65,47.68,47.61,47.63,33038.0,36.041,36.0637,36.0107,36.0259,33038.0
2019-03-13 12:30:00,47.62,47.62,47.52,47.53,34921.0,36.0183,36.0183,35.9427,35.9502,34921.0
2019-03-13 12:40:00,47.53,47.6,47.52,47.57,23722.0,35.9502,36.0032,35.9427,35.9805,23722.0
2019-03-13 12:50:00,47.58,47.61,47.57,47.6,29496.0,35.988,36.0107,35.9805,36.0032,29496.0
2019-03-13 13:00:00,47.61,47.62,47.58,47.61,21886.0,36.0107,36.0183,35.988,36.0107,21886.0
2019-03-13 13:10:00,47.6,47.65,47.58,47.64,37283.0,36.0032,36.041,35.988,36.0334,37283.0
2019-03-13 13:20:00,47.65,47.65,47.61,47.63,22594.0,36.041,36.041,36.0107,36.0259,22594.0
2019-03-13 13:30:00,47.63,47.66,47.61,47.64,31622.0,36.0259,36.0486,36.0107,36.0334,31622.0
2019-03-13 13:40:00,47.65,47.65,47.58,47.61,129721.0,36.041,36.041,35.988,36.0107,129721.0
2019-03-13 13:50:00,47.61,47.64,47.6,47.63,34051.0,36.0107,36.0334,36.0032,36.0259,34051.0
2019-03-13 14:00:00,47.63,47.72,47.62,47.69,35059.0,36.0259,36.0939,36.0183,36.0712,35059.0
2019-03-13 14:10:00,47.68,47.69,47.65,47.69,27373.0,36.0637,36.0712,36.041,36.0712,27373.0
2019-03-13 14:20:00,47.68,47.71,47.64,47.68,106701.0,36.0637,36.0864,36.0334,36.0637,106701.0
2019-03-13 14:30:00,47.68,47.7,47.64,47.64,35520.0,36.0637,36.0788,36.0334,36.0334,35520.0
2019-03-13 14:40:00,47.65,47.66,47.42,47.44,51772.0,36.041,36.0486,35.867,35.8822,51772.0
2019-03-13 14:50:00,47.43,47.48,47.4,47.46,36368.0,35.8746,35.9124,35.8519,35.8973,36368.0
2019-03-13 15:00:00,47.45,47.52,47.43,47.47,54271.0,35.8897,35.9427,35.8746,35.9048,54271.0
2019-03-13 15:10:00,47.46,47.52,47.46,47.46,77926.0,35.8973,35.9427,35.8973,35.8973,77926.0
2019-03-13 15:20:00,47.45,47.49,47.4,47.45,97665.0,35.8897,35.92,35.8519,35.8897,97665.0
2019-03-13 15:30:00,47.44,47.48,47.42,47.45,155530.0,35.8822,35.9124,35.867,35.8897,155530.0
2019-03-13 15:40:00,47.44,47.45,47.3,47.31,155565.0,35.8822,35.8897,35.7763,35.7838,155565.0
2019-03-13 15:50:00,47.31,47.36,47.25,47.31,279657.0,35.7838,35.8216,35.7384,35.7838,279657.0
2019-03-14 09:30:00,47.31,47.31,47.02,47.17,52834.0,35.7838,35.7838,35.5645,35.6779,52834.0
2019-03-14 09:40:00,47.19,47.21,46.99,47.0,32096.0,35.6931,35.7082,35.5418,35.5494,32096.0
2019-03-14 09:50:00,47.0,47.02,46.72,46.72,47574.0,35.5494,35.5645,35.3376,35.3376,47574.0
2019-03-14 10:00:00,46.72,46.76,46.51,46.54,29761.0,35.3376,35.3678,35.1787,35.2014,29761.0
2019-03-14 10:10:00,46.56,46.69,46.52,46.69,54093.0,35.2166,35.3149,35.1863,35.3149,54093.0
2019-03-14 10:20:00,46.7,46.78,46.65,46.74,49627.0,35.3224,35.383,35.2846,35.3527,49627.0
2019-03-14 10:30:00,46.76,46.8,46.71,46.76,27193.0,35.3678,35.3981,35.33,35.3678,27193.0
2019-03-14 10:40:00,46.77,46.81,46.74,46.74,18670.0,35.3754,35.4056,35.3527,35.3527,18670.0
2019-03-14 10:50:00,46.75,46.76,46.65,46.65,18448.0,35.3603,35.3678,35.2846,35.2846,18448.0
2019-03-14 11:00:00,46.65,46.66,46.59,46.62,39449.0,35.2846,35.2922,35.2392,35.2619,39449.0
2019-03-14 11:10:00,46.62,46.73,46.61,46.69,18003.0,35.2619,35.3451,35.2544,35.3149,18003.0
2019-03-14 11:20:00,46.7,46.7,46.61,46.62,27092.0,35.3224,35.3224,35.2544,35.2619,27092.0
2019-03-14 11:30:00,46.61,46.74,46.6,46.73,23632.0,35.2544,35.3527,35.2468,35.3451,23632.0
2019-03-14 11:40:00,46.73,46.88,46.7,46.76,105364.0,35.3451,35.4586,35.3224,35.3678,105364.0
2019-03-14 11:50:00,46.77,46.77,46.73,46.74,24032.0,35.3754,35.3754,35.3451,35.3527,24032.0
2019-03-14 12:00:00,46.73,46.75,46.7,46.74,20015.0,35.3451,35.3603,35.3224,35.3527,20015.0
2019-03-14 12:10:00,46.75,46.75,46.7,46.72,17367.0,35.3603,35.3603,35.3224,35.3376,17367.0
2019-03-14 12:20:00,46.72,46.73,46.67,46.68,17856.0,35.3376,35.3451,35.2998,35.3073,17856.0
2019-03-14 12:30:00,46.69,46.74,46.69,46.74,20823.0,35.3149,35.3527,35.3149,35.3527,20823.0
2019-03-14 12:40:00,46.74,46.77,46.72,46.76,25754.0,35.3527,35.3754,35.3376,35.3678,25754.0
2019-03-14 12:50:00,46.76,46.76,46.69,46.7,14425.0,35.3678,35.3678,35.3149,35.3224,14425.0
2019-03-14 13:00:00,46.7,46.71,46.67,46.69,23029.0,35.3224,35.33,35.2998,35.3149,23029.0
2019-03-14 13:10:00,46.69,46.72,46.67,46.67,14065.0,35.3149,35.3376,35.2998,35.2998,14065.0
2019-03-14 13:20:00,46.67,46.73,46.6,46.63,100136.0,35.2998,35.3451,35.2468,35.2695,100136.0
2019-03-14 13:30:00,46.63,46.63,46.53,46.57,38736.0,35.2695,35.2695,35.1939,35.2241,38736.0
2019-03-14 13:40:00,46.58,46.64,46.57,46.64,23600.0,35.2317,35.2771,35.2241,35.2771,23600.0
2019-03-14 13:50:00,46.64,46.66,46.58,46.59,30315.0,35.2771,35.2922,35.2317,35.2392,30315.0
2019-03-14 14:00:00,46.59,46.68,46.57,46.66,53185.0,35.2392,35.3073,35.2241,35.2922,53185.0
2019-03-14 14:10:00,46.66,46.67,46.58,46.6,44222.0,35.2922,35.2998,35.2317,35.2468,44222.0
2019-03-14 14:20:00,46.61,46.68,46.6,46.65,25097.0,35.2544,35.3073,35.2468,35.2846,25097.0
2019-03-14 14:30:00,46.64,46.66,46.59,46.63,54298.0,35.2771,35.2922,35.2392,35.2695,54298.0
2019-03-14 14:40:00,46.63,46.67,46.59,46.59,19512.0,35.2695,35.2998,35.2392,35.2392,19512.0
2019-03-14 14:50:00,46.59,46.68,46.57,46.66,32292.0,35.2392,35.3073,35.2241,35.2922,32292.0
2019-03-14 15:00:00,46.66,46.78,46.65,46.76,27678.0,35.2922,35.383,35.2846,35.3678,27678.0
2019-03-14 15:10:00,46.77,46.84,46.76,46.8,39822.0,35.3754,35.4283,35.3678,35.3981,39822.0
2019-03-14 15:20:00,46.79,46.94,46.78,46.92,79148.0,35.3905,35.504,35.383,35.4888,79148.0
2019-03-14 15:30:00,46.91,47.0,46.89,47.0,87637.0,35.4813,35.5494,35.4662,35.5494,87637.0
2019-03-14 15:40:00,47.01,47.05,46.94,46.95,106489.0,35.5569,35.5872,35.504,35.5115,106489.0
2019-03-14 15:50:00,46.95,46.97,46.85,46.96,274210.0,35.5115,35.5267,35.4359,35.5191,274210.0
2019-03-15 09:30:00,46.5,46.79,46.25,46.37,667872.0,35.1712,35.3905,34.9821,35.0728,667872.0
2019-03-15 09:40:00,46.33,46.38,46.05,46.28,93671.0,35.0426,35.0804,34.8308,35.0048,93671.0
2019-03-15 09:50:00,46.28,46.36,46.01,46.02,77591.0,35.0048,35.0653,34.8005,34.8081,77591.0
2019-03-15 10:00:00,46.02,46.08,45.84,45.91,114690.0,34.8081,34.8535,34.672,34.7249,114690.0
2019-03-15 10:10:00,45.91,45.92,45.82,45.84,74960.0,34.7249,34.7325,34.6568,34.672,74960.0
2019-03-15 10:20:00,45.86,45.98,45.83,45.94,111545.0,34.6871,34.7779,34.6644,34.7476,111545.0
2019-03-15 10:30:00,45.95,45.97,45.82,45.85,79075.0,34.7552,34.7703,34.6568,34.6795,79075.0
2019-03-15 10:40:00,45.86,45.92,45.78,45.83,65127.0,34.6871,34.7325,34.6266,34.6644,65127.0
2019-03-15 10:50:00,45.82,45.89,45.78,45.83,81341.0,34.6568,34.7098,34.6266,34.6644,81341.0
2019-03-15 11:00:00,45.82,45.91,45.79,45.9,63757.0,34.6568,34.7249,34.6341,34.7173,63757.0
2019-03-15 11:10:00,45.9,45.97,45.86,45.93,60932.0,34.7173,34.7703,34.6871,34.74,60932.0
2019-03-15 11:20:00,45.93,45.95,45.87,45.88,43267.0,34.74,34.7552,34.6947,34.7022,43267.0
2019-03-15 11:30:00,45.88,45.88,45.8,45.8,60274.0,34.7022,34.7022,34.6417,34.6417,60274.0
2019-03-15 11:40:00,45.8,45.93,45.79,45.93,49330.0,34.6417,34.74,34.6341,34.74,49330.0
2019-03-15 11:50:00,45.93,45.97,45.89,45.95,87926.0,34.74,34.7703,34.7098,34.7552,87926.0
2019-03-15 12:00:00,45.95,45.95,45.83,45.91,53297.0,34.7552,34.7552,34.6644,34.7249,53297.0
2019-03-15 12:10:00,45.9,46.0,45.9,46.0,38295.0,34.7173,34.793,34.7173,34.793,38295.0
2019-03-15 12:20:00,46.0,46.13,45.99,46.08,50397.0,34.793,34.8913,34.7854,34.8535,50397.0
2019-03-15 12:30:00,46.08,46.11,45.99,46.01,38307.0,34.8535,34.8762,34.7854,34.8005,38307.0
2019-03-15 12:40:00,46.01,46.05,45.99,46.03,21019.0,34.8005,34.8308,34.7854,34.8157,21019.0
2019-03-15 12:50:00,46.03,46.07,46.0,46.02,45987.0,34.8157,34.8459,34.793,34.8081,45987.0
2019-03-15 13:00:00,46.02,46.05,45.99,46.02,33213.0,34.8081,34.8308,34.7854,34.8081,33213.0
2019-03-15 13:10:00,46.01,46.03,45.99,46.02,22737.0,34.8005,34.8157,34.7854,34.8081,22737.0
2019-03-15 13:20:00,46.02,46.02,45.97,45.97,18523.0,34.8081,34.8081,34.7703,34.7703,18523.0
2019-03-15 13:30:00,45.98,46.0,45.9,45.91,51909.0,34.7779,34.793,34.7173,34.7249,51909.0
2019-03-15 13:40:00,45.91,45.98,45.9,45.93,30287.0,34.7249,34.7779,34.7173,34.74,30287.0
2019-03-15 13:50:00,45.94,45.94,45.86,45.87,52786.0,34.7476,34.7476,34.6871,34.6947,52786.0
2019-03-15 14:00:00,45.88,45.89,45.78,45.81,52999.0,34.7022,34.7098,34.6266,34.6493,52999.0
2019-03-15 14:10:00,45.81,45.81,45.77,45.79,57018.0,34.6493,34.6493,34.619,34.6341,57018.0
2019-03-15 14:20:00,45.79,45.8,45.76,45.77,55586.0,34.6341,34.6417,34.6115,34.619,55586.0
2019-03-15 14:30:00,45.77,45.82,45.74,45.78,71276.0,34.619,34.6568,34.5963,34.6266,71276.0
2019-03-15 14:40:00,45.79,45.79,45.74,45.75,32400.0,34.6341,34.6341,34.5963,34.6039,32400.0
2019-03-15 14:50:00,45.76,45.76,45.68,45.69,41933.0,34.6115,34.6115,34.5509,34.5585,41933.0
2019-03-15 15:00:00,45.7,45.75,45.68,45.73,64790.0,34.5661,34.6039,34.5509,34.5888,64790.0
2019-03-15 15:10:00,45.72,45.77,45.68,45.74,54754.0,34.5812,34.619,34.5509,34.5963,54754.0
2019-03-15 15:20:00,45.75,45.76,45.58,45.59,108643.0,34.6039,34.6115,34.4753,34.4829,108643.0
2019-03-15 15:30:00,45.58,45.6,45.33,45.33,292332.0,34.4753,34.4904,34.2862,34.2862,292332.0
2019-03-15 15:40:00,45.34,45.48,45.29,45.43,309753.0,34.2938,34.3997,34.256,34.3619,309753.0
2019-03-15 15:50:00,45.43,45.53,45.28,45.5,808644.0,34.3619,34.4375,34.2484,34.4148,808644.0
2019-03-18 09:30:00,45.63,45.77,45.46,45.65,94813.0,34.5131,34.619,34.3845,34.5283,94813.0
2019-03-18 09:40:00,45.68,45.83,45.63,45.64,107655.0,34.5509,34.6644,34.5131,34.5207,107655.0
2019-03-18 09:50:00,45.65,45.71,45.46,45.48,83900.0,34.5283,34.5736,34.3845,34.3997,83900.0
2019-03-18 10:00:00,45.47,45.54,45.38,45.54,57423.0,34.3921,34.4451,34.324,34.4451,57423.0
2019-03-18 10:10:00,45.54,45.59,45.44,45.52,54980.0,34.4451,34.4829,34.3694,34.4299,54980.0
2019-03-18 10:20:00,45.54,45.65,45.52,45.63,59464.0,34.4451,34.5283,34.4299,34.5131,59464.0
2019-03-18 10:30:00,45.63,45.81,45.63,45.77,82171.0,34.5131,34.6493,34.5131,34.619,82171.0
2019-03-18 10:40:00,45.77,45.81,45.57,45.8,177702.0,34.619,34.6493,34.4677,34.6417,177702.0
2019-03-18 10:50:00,45.8,45.81,45.67,45.75,42965.0,34.6417,34.6493,34.5434,34.6039,42965.0
2019-03-18 11:00:00,45.75,45.85,45.72,45.82,57711.0,34.6039,34.6795,34.5812,34.6568,57711.0
2019-03-18 11:10:00,45.8,45.81,45.74,45.74,32648.0,34.6417,34.6493,34.5963,34.5963,32648.0
2019-03-18 11:20:00,45.73,45.74,45.66,45.69,31819.0,34.5888,34.5963,34.5358,34.5585,31819.0
2019-03-18 11:30:00,45.69,45.7,45.65,45.7,61691.0,34.5585,34.5661,34.5283,34.5661,61691.0
2019-03-18 11:40:00,45.69,45.71,45.64,45.69,27465.0,34.5585,34.5736,34.5207,34.5585,27465.0
2019-03-18 11:50:00,45.7,45.73,45.66,45.69,23347.0,34.5661,34.5888,34.5358,34.5585,23347.0
2019-03-18 12:00:00,45.69,45.78,45.69,45.76,32835.0,34.5585,34.6266,34.5585,34.6115,32835.0
2019-03-18 12:10:00,45.76,45.83,45.75,45.81,69849.0,34.6115,34.6644,34.6039,34.6493,69849.0
2019-03-18 12:20:00,45.8,45.91,45.8,45.89,52043.0,34.6417,34.7249,34.6417,34.7098,52043.0
2019-03-18 12:30:00,45.88,45.93,45.87,45.9,29713.0,34.7022,34.74,34.6947,34.7173,29713.0
2019-03-18 12:40:00,45.89,45.93,45.89,45.92,20110.0,34.7098,34.74,34.7098,34.7325,20110.0
2019-03-18 12:50:00,45.91,45.99,45.89,45.92,34335.0,34.7249,34.7854,34.7098,34.7325,34335.0
2019-03-18 13:00:00,45.92,45.94,45.85,45.93,20645.0,34.7325,34.7476,34.6795,34.74,20645.0
2019-03-18 13:10:00,45.93,45.93,45.88,45.89,22187.0,34.74,34.74,34.7022,34.7098,22187.0
2019-03-18 13:20:00,45.9,45.94,45.89,45.94,16383.0,34.7173,34.7476,34.7098,34.7476,16383.0
2019-03-18 13:30:00,45.93,45.96,45.88,45.95,21256.0,34.74,34.7627,34.7022,34.7552,21256.0
2019-03-18 13:40:00,45.95,46.0,45.95,45.99,22957.0,34.7552,34.793,34.7552,34.7854,22957.0
2019-03-18 13:50:00,45.99,46.02,45.94,45.96,21616.0,34.7854,34.8081,34.7476,34.7627,21616.0
2019-03-18 14:00:00,45.97,46.01,45.96,45.99,16430.0,34.7703,34.8005,34.7627,34.7854,16430.0
2019-03-18 14:10:00,45.98,46.02,45.98,46.02,18419.0,34.7779,34.8081,34.7779,34.8081,18419.0
2019-03-18 14:20:00,46.02,46.05,46.01,46.04,41515.0,34.8081,34.8308,34.8005,34.8232,41515.0
2019-03-18 14:30:00,46.05,46.08,46.0,46.02,56118.0,34.8308,34.8535,34.793,34.8081,56118.0
2019-03-18 14:40:00,46.01,46.1,46.01,46.09,18013.0,34.8005,34.8686,34.8005,34.8611,18013.0
2019-03-18 14:50:00,46.08,46.09,46.01,46.05,31926.0,34.8535,34.8611,34.8005,34.8308,31926.0
2019-03-18 15:00:00,46.05,46.08,46.0,46.01,25124.0,34.8308,34.8535,34.793,34.8005,25124.0
2019-03-18 15:10:00,46.01,46.07,45.99,46.06,35530.0,34.8005,34.8459,34.7854,34.8384,35530.0
2019-03-18 15:20:00,46.06,46.09,46.05,46.06,29544.0,34.8384,34.8611,34.8308,34.8384,29544.0
2019-03-18 15:30:00,46.06,46.13,46.05,46.13,64466.0,34.8384,34.8913,34.8308,34.8913,64466.0
2019-03-18 15:40:00,46.13,46.24,46.11,46.19,91014.0,34.8913,34.9745,34.8762,34.9367,91014.0
2019-03-18 15:50:00,46.19,46.23,46.13,46.23,164867.0,34.9367,34.967,34.8913,34.967,164867.0
2019-03-19 09:30:00,46.5,46.59,46.34,46.53,85479.0,35.1712,35.2392,35.0502,35.1939,85479.0
2019-03-19 09:40:00,46.55,46.81,46.54,46.81,54020.0,35.209,35.4056,35.2014,35.4056,54020.0
2019-03-19 09:50:00,46.81,46.83,46.68,46.74,29914.0,35.4056,35.4208,35.3073,35.3527,29914.0
2019-03-19 10:00:00,46.75,46.95,46.75,46.93,63695.0,35.3603,35.5115,35.3603,35.4964,63695.0
2019-03-19 10:10:00,46.93,46.99,46.88,46.91,46906.0,35.4964,35.5418,35.4586,35.4813,46906.0
2019-03-19 10:20:00,46.9,46.9,46.66,46.68,46231.0,35.4737,35.4737,35.2922,35.3073,46231.0
2019-03-19 10:30:00,46.68,46.75,46.64,46.72,43448.0,35.3073,35.3603,35.2771,35.3376,43448.0
2019-03-19 10:40:00,46.72,46.77,46.69,46.73,50752.0,35.3376,35.3754,35.3149,35.3451,50752.0
2019-03-19 10:50:00,46.73,46.75,46.58,46.58,36497.0,35.3451,35.3603,35.2317,35.2317,36497.0
2019-03-19 11:00:00,46.58,46.65,46.51,46.52,24760.0,35.2317,35.2846,35.1787,35.1863,24760.0
2019-03-19 11:10:00,46.53,46.62,46.5,46.54,21470.0,35.1939,35.2619,35.1712,35.2014,21470.0
2019-03-19 11:20:00,46.54,46.57,46.49,46.51,26629.0,35.2014,35.2241,35.1636,35.1787,26629.0
2019-03-19 11:30:00,46.5,46.57,46.47,46.54,29199.0,35.1712,35.2241,35.1485,35.2014,29199.0
2019-03-19 11:40:00,46.54,46.65,46.53,46.64,24672.0,35.2014,35.2846,35.1939,35.2771,24672.0
2019-03-19 11:50:00,46.65,46.7,46.59,46.68,23848.0,35.2846,35.3224,35.2392,35.3073,23848.0
2019-03-19 12:00:00,46.68,46.72,46.63,46.71,33745.0,35.3073,35.3376,35.2695,35.33,33745.0
2019-03-19 12:10:00,46.71,46.8,46.71,46.72,33478.0,35.33,35.3981,35.33,35.3376,33478.0
2019-03-19 12:20:00,46.72,46.72,46.66,46.7,20507.0,35.3376,35.3376,35.2922,35.3224,20507.0
2019-03-19 12:30:00,46.7,46.73,46.6,46.61,24096.0,35.3224,35.3451,35.2468,35.2544,24096.0
2019-03-19 12:40:00,46.61,46.65,46.39,46.39,37335.0,35.2544,35.2846,35.088,35.088,37335.0
2019-03-19 12:50:00,46.39,46.52,46.39,46.52,29159.0,35.088,35.1863,35.088,35.1863,29159.0
2019-03-19 13:00:00,46.52,46.56,46.48,46.48,22645.0,35.1863,35.2166,35.156,35.156,22645.0
2019-03-19 13:10:00,46.49,46.54,46.47,46.48,18886.0,35.1636,35.2014,35.1485,35.156,18886.0
2019-03-19 13:20:00,46.49,46.5,46.45,46.47,17424.0,35.1636,35.1712,35.1334,35.1485,17424.0
2019-03-19 13:30:00,46.47,46.54,46.46,46.5,13481.0,35.1485,35.2014,35.1409,35.1712,13481.0
2019-03-19 13:40:00,46.5,46.56,46.47,46.48,79303.0,35.1712,35.2166,35.1485,35.156,79303.0
2019-03-19 13:50:00,46.48,46.53,46.39,46.41,22808.0,35.156,35.1939,35.088,35.1031,22808.0
2019-03-19 14:00:00,46.4,46.48,46.37,46.43,47678.0,35.0955,35.156,35.0728,35.1182,47678.0
2019-03-19 14:10:00,46.43,46.43,46.28,46.37,31767.0,35.1182,35.1182,35.0048,35.0728,31767.0
2019-03-19 14:20:00,46.37,46.4,46.35,46.39,20666.0,35.0728,35.0955,35.0577,35.088,20666.0
2019-03-19 14:30:00,46.4,46.4,46.28,46.31,41553.0,35.0955,35.0955,35.0048,35.0275,41553.0
2019-03-19 14:40:00,46.31,46.41,46.31,46.36,44793.0,35.0275,35.1031,35.0275,35.0653,44793.0
2019-03-19 14:50:00,46.35,46.37,46.29,46.29,41496.0,35.0577,35.0728,35.0123,35.0123,41496.0
2019-03-19 15:00:00,46.31,46.39,46.28,46.35,38340.0,35.0275,35.088,35.0048,35.0577,38340.0
2019-03-19 15:10:00,46.35,46.36,46.28,46.29,141722.0,35.0577,35.0653,35.0048,35.0123,141722.0
2019-03-19 15:20:00,46.29,46.29,46.13,46.16,69072.0,35.0123,35.0123,34.8913,34.914,69072.0
2019-03-19 15:30:00,46.16,46.18,46.07,46.07,64763.0,34.914,34.9291,34.8459,34.8459,64763.0
2019-03-19 15:40:00,46.06,46.13,46.0,46.13,82635.0,34.8384,34.8913,34.793,34.8913,82635.0
2019-03-19 15:50:00,46.13,46.19,46.05,46.17,175099.0,34.8913,34.9367,34.8308,34.9216,175099.0
2019-03-20 09:30:00,46.19,46.25,45.84,45.84,61176.0,34.9367,34.9821,34.672,34.672,61176.0
2019-03-20 09:40:00,45.84,45.94,45.72,45.74,45827.0,34.672,34.7476,34.5812,34.5963,45827.0
2019-03-20 09:50:00,45.73,45.76,45.19,45.22,257081.0,34.5888,34.6115,34.1803,34.203,257081.0
2019-03-20 10:00:00,45.22,45.31,45.15,45.28,111623.0,34.203,34.2711,34.1501,34.2484,111623.0
2019-03-20 10:10:00,45.28,45.31,45.15,45.22,67277.0,34.2484,34.2711,34.1501,34.203,67277.0
2019-03-20 10:20:00,45.23,45.23,45.01,45.02,45996.0,34.2106,34.2106,34.0442,34.0517,45996.0
2019-03-20 10:30:00,45.03,45.05,44.84,44.89,134429.0,34.0593,34.0744,33.9156,33.9534,134429.0
2019-03-20 10:40:00,44.89,44.97,44.81,44.97,63409.0,33.9534,34.0139,33.8929,34.0139,63409.0
2019-03-20 10:50:00,44.97,45.04,44.91,45.01,57689.0,34.0139,34.0669,33.9685,34.0442,57689.0
2019-03-20 11:00:00,45.01,45.15,45.0,45.07,30547.0,34.0442,34.1501,34.0366,34.0896,30547.0
2019-03-20 11:10:00,45.06,45.19,45.04,45.17,58230.0,34.082,34.1803,34.0669,34.1652,58230.0
2019-03-20 11:20:00,45.16,45.16,45.07,45.07,39931.0,34.1576,34.1576,34.0896,34.0896,39931.0
2019-03-20 11:30:00,45.07,45.22,45.07,45.09,102433.0,34.0896,34.203,34.0896,34.1047,102433.0
2019-03-20 11:40:00,45.08,45.16,45.07,45.08,140440.0,34.0971,34.1576,34.0896,34.0971,140440.0
2019-03-20 11:50:00,45.1,45.2,44.88,44.92,80922.0,34.1123,34.1879,33.9459,33.9761,80922.0
2019-03-20 12:00:00,44.92,44.99,44.91,44.98,30620.0,33.9761,34.0291,33.9685,34.0215,30620.0
2019-03-20 12:10:00,44.97,44.99,44.89,44.95,26123.0,34.0139,34.0291,33.9534,33.9988,26123.0
2019-03-20 12:20:00,44.95,44.97,44.88,44.93,37730.0,33.9988,34.0139,33.9459,33.9837,37730.0
2019-03-20 12:30:00,44.93,44.93,44.8,44.91,51918.0,33.9837,33.9837,33.8853,33.9685,51918.0
2019-03-20 12:40:00,44.91,44.96,44.87,44.94,25800.0,33.9685,34.0064,33.9383,33.9912,25800.0
2019-03-20 12:50:00,44.94,44.97,44.89,44.91,50456.0,33.9912,34.0139,33.9534,33.9685,50456.0
2019-03-20 13:00:00,44.91,44.98,44.88,44.96,32924.0,33.9685,34.0215,33.9459,34.0064,32924.0
2019-03-20 13:10:00,44.96,45.04,44.94,45.0,52348.0,34.0064,34.0669,33.9912,34.0366,52348.0
2019-03-20 13:20:00,45.0,45.01,44.9,44.9,29629.0,34.0366,34.0442,33.961,33.961,29629.0
2019-03-20 13:30:00,44.89,44.99,44.89,44.98,22926.0,33.9534,34.0291,33.9534,34.0215,22926.0
2019-03-20 13:40:00,44.99,45.01,44.93,44.93,33674.0,34.0291,34.0442,33.9837,33.9837,33674.0
2019-03-20 13:50:00,44.92,44.97,44.9,44.97,24595.0,33.9761,34.0139,33.961,34.0139,24595.0
2019-03-20 14:00:00,44.97,45.29,44.97,45.26,156792.0,34.0139,34.256,34.0139,34.2333,156792.0
2019-03-20 14:10:00,45.25,45.29,45.01,45.03,47347.0,34.2257,34.256,34.0442,34.0593,47347.0
2019-03-20 14:20:00,45.03,45.22,45.01,45.22,57038.0,34.0593,34.203,34.0442,34.203,57038.0
2019-03-20 14:30:00,45.22,45.31,45.16,45.27,45863.0,34.203,34.2711,34.1576,34.2408,45863.0
2019-03-20 14:40:00,45.27,45.29,45.19,45.28,46662.0,34.2408,34.256,34.1803,34.2484,46662.0
2019-03-20 14:50:00,45.28,45.34,45.26,45.32,42194.0,34.2484,34.2938,34.2333,34.2787,42194.0
2019-03-20 15:00:00,45.32,45.42,45.24,45.29,54511.0,34.2787,34.3543,34.2181,34.256,54511.0
2019-03-20 15:10:00,45.32,45.33,45.23,45.23,40396.0,34.2787,34.2862,34.2106,34.2106,40396.0
2019-03-20 15:20:00,45.25,45.3,45.23,45.27,61660.0,34.2257,34.2635,34.2106,34.2408,61660.0
2019-03-20 15:30:00,45.28,45.28,45.07,45.12,111929.0,34.2484,34.2484,34.0896,34.1274,111929.0
2019-03-20 15:40:00,45.11,45.22,45.11,45.16,126298.0,34.1198,34.203,34.1198,34.1576,126298.0
2019-03-20 15:50:00,45.16,45.19,45.08,45.17,277028.0,34.1576,34.1803,34.0971,34.1652,277028.0
2019-03-21 09:30:00,45.03,45.19,44.94,45.02,52863.0,34.0593,34.1803,33.9912,34.0517,52863.0
2019-03-21 09:40:00,45.04,45.26,45.04,45.1,52762.0,34.0669,34.2333,34.0669,34.1123,52762.0
2019-03-21 09:50:00,45.11,45.28,45.1,45.23,57810.0,34.1198,34.2484,34.1123,34.2106,57810.0
2019-03-21 10:00:00,45.24,45.43,45.23,45.37,82775.0,34.2181,34.3619,34.2106,34.3165,82775.0
2019-03-21 10:10:00,45.38,45.38,45.29,45.3,37710.0,34.324,34.324,34.256,34.2635,37710.0
2019-03-21 10:20:00,45.3,45.45,45.27,45.41,105308.0,34.2635,34.377,34.2408,34.3467,105308.0
2019-03-21 10:30:00,45.42,45.52,45.39,45.43,86678.0,34.3543,34.4299,34.3316,34.3619,86678.0
2019-03-21 10:40:00,45.44,45.45,45.38,45.41,60577.0,34.3694,34.377,34.324,34.3467,60577.0
2019-03-21 10:50:00,45.41,45.55,45.36,45.52,47877.0,34.3467,34.4526,34.3089,34.4299,47877.0
2019-03-21 11:00:00,45.52,45.61,45.51,45.55,60570.0,34.4299,34.498,34.4224,34.4526,60570.0
2019-03-21 11:10:00,45.56,45.58,45.5,45.55,58457.0,34.4602,34.4753,34.4148,34.4526,58457.0
2019-03-21 11:20:00,45.55,45.6,45.49,45.53,64134.0,34.4526,34.4904,34.4072,34.4375,64134.0
2019-03-21 11:30:00,45.54,45.59,45.49,45.53,69590.0,34.4451,34.4829,34.4072,34.4375,69590.0
2019-03-21 11:40:00,45.53,45.69,45.52,45.68,148736.0,34.4375,34.5585,34.4299,34.5509,148736.0
2019-03-21 11:50:00,45.68,45.75,45.67,45.72,68875.0,34.5509,34.6039,34.5434,34.5812,68875.0
2019-03-21 12:00:00,45.71,45.74,45.61,45.65,36863.0,34.5736,34.5963,34.498,34.5283,36863.0
2019-03-21 12:10:00,45.65,45.67,45.62,45.63,44503.0,34.5283,34.5434,34.5056,34.5131,44503.0
2019-03-21 12:20:00,45.64,45.64,45.54,45.55,27115.0,34.5207,34.5207,34.4451,34.4526,27115.0
2019-03-21 12:30:00,45.56,45.6,45.55,45.6,24284.0,34.4602,34.4904,34.4526,34.4904,24284.0
2019-03-21 12:40:00,45.59,45.65,45.59,45.64,28054.0,34.4829,34.5283,34.4829,34.5207,28054.0
2019-03-21 12:50:00,45.65,45.69,45.63,45.65,42083.0,34.5283,34.5585,34.5131,34.5283,42083.0
2019-03-21 13:00:00,45.65,45.7,45.63,45.65,86899.0,34.5283,34.5661,34.5131,34.5283,86899.0
2019-03-21 13:10:00,45.65,45.66,45.58,45.6,59084.0,34.5283,34.5358,34.4753,34.4904,59084.0
2019-03-21 13:20:00,45.6,45.65,45.57,45.64,36461.0,34.4904,34.5283,34.4677,34.5207,36461.0
2019-03-21 13:30:00,45.65,45.65,45.47,45.47,47204.0,34.5283,34.5283,34.3921,34.3921,47204.0
2019-03-21 13:40:00,45.48,45.56,45.47,45.53,46380.0,34.3997,34.4602,34.3921,34.4375,46380.0
2019-03-21 13:50:00,45.53,45.57,45.48,45.51,44024.0,34.4375,34.4677,34.3997,34.4224,44024.0
2019-03-21 14:00:00,45.52,45.67,45.51,45.65,31298.0,34.4299,34.5434,34.4224,34.5283,31298.0
2019-03-21 14:10:00,45.66,45.72,45.64,45.65,60028.0,34.5358,34.5812,34.5207,34.5283,60028.0
2019-03-21 14:20:00,45.65,45.68,45.62,45.64,45459.0,34.5283,34.5509,34.5056,34.5207,45459.0
2019-03-21 14:30:00,45.65,45.67,45.62,45.66,48693.0,34.5283,34.5434,34.5056,34.5358,48693.0
2019-03-21 14:40:00,45.66,45.71,45.63,45.7,60876.0,34.5358,34.5736,34.5131,34.5661,60876.0
2019-03-21 14:50:00,45.7,45.72,45.61,45.63,64591.0,34.5661,34.5812,34.498,34.5131,64591.0
2019-03-21 15:00:00,45.63,45.74,45.58,45.69,62494.0,34.5131,34.5963,34.4753,34.5585,62494.0
2019-03-21 15:10:00,45.69,45.7,45.64,45.66,120049.0,34.5585,34.5661,34.5207,34.5358,120049.0
2019-03-21 15:20:00,45.65,45.87,45.65,45.84,104123.0,34.5283,34.6947,34.5283,34.672,104123.0
2019-03-21 15:30:00,45.84,45.86,45.72,45.82,91073.0,34.672,34.6871,34.5812,34.6568,91073.0
2019-03-21 15:40:00,45.82,45.87,45.75,45.76,137222.0,34.6568,34.6947,34.6039,34.6115,137222.0
2019-03-21 15:50:00,45.77,45.83,45.71,45.75,369457.0,34.619,34.6644,34.5736,34.6039,369457.0
2019-03-22 09:30:00,45.56,45.68,45.26,45.27,92739.0,34.4602,34.5509,34.2333,34.2408,92739.0
2019-03-22 09:40:00,45.23,45.29,44.92,44.95,50773.0,34.2106,34.256,33.9761,33.9988,50773.0
2019-03-22 09:50:00,44.95,44.99,44.87,44.88,53552.0,33.9988,34.0291,33.9383,33.9459,53552.0
2019-03-22 10:00:00,44.88,45.0,44.81,44.9,133209.0,33.9459,34.0366,33.8929,33.961,133209.0
2019-03-22 10:10:00,44.9,45.01,44.8,45.01,63973.0,33.961,34.0442,33.8853,34.0442,63973.0
2019-03-22 10:20:00,44.99,45.06,44.88,44.88,60417.0,34.0291,34.082,33.9459,33.9459,60417.0
2019-03-22 10:30:00,44.89,44.95,44.88,44.9,51697.0,33.9534,33.9988,33.9459,33.961,51697.0
2019-03-22 10:40:00,44.9,44.92,44.83,44.85,25907.0,33.961,33.9761,33.908,33.9232,25907.0
2019-03-22 10:50:00,44.86,44.89,44.8,44.8,35949.0,33.9307,33.9534,33.8853,33.8853,35949.0
2019-03-22 11:00:00,44.8,44.81,44.61,44.66,95288.0,33.8853,33.8929,33.7416,33.7795,95288.0
2019-03-22 11:10:00,44.67,44.87,44.63,44.87,29176.0,33.787,33.9383,33.7568,33.9383,29176.0
2019-03-22 11:20:00,44.86,44.86,44.64,44.66,78590.0,33.9307,33.9307,33.7643,33.7795,78590.0
2019-03-22 11:30:00,44.64,44.71,44.61,44.64,47617.0,33.7643,33.8173,33.7416,33.7643,47617.0
2019-03-22 11:40:00,44.64,44.69,44.57,44.67,50655.0,33.7643,33.8021,33.7114,33.787,50655.0
2019-03-22 11:50:00,44.67,44.67,44.52,44.52,43984.0,33.787,33.787,33.6736,33.6736,43984.0
2019-03-22 12:00:00,44.53,44.71,44.51,44.66,29934.0,33.6811,33.8173,33.666,33.7795,29934.0
2019-03-22 12:10:00,44.68,44.69,44.6,44.65,35701.0,33.7946,33.8021,33.7341,33.7719,35701.0
2019-03-22 12:20:00,44.64,44.71,44.61,44.66,28520.0,33.7643,33.8173,33.7416,33.7795,28520.0
2019-03-22 12:30:00,44.65,44.73,44.61,44.63,16874.0,33.7719,33.8324,33.7416,33.7568,16874.0
2019-03-22 12:40:00,44.62,44.62,44.51,44.54,28763.0,33.7492,33.7492,33.666,33.6887,28763.0
2019-03-22 12:50:00,44.53,44.68,44.52,44.67,32905.0,33.6811,33.7946,33.6736,33.787,32905.0
2019-03-22 13:00:00,44.69,44.77,44.65,44.73,29180.0,33.8021,33.8627,33.7719,33.8324,29180.0
2019-03-22 13:10:00,44.72,44.73,44.63,44.65,24435.0,33.8248,33.8324,33.7568,33.7719,24435.0
2019-03-22 13:20:00,44.65,44.67,44.59,44.66,26621.0,33.7719,33.787,33.7265,33.7795,26621.0
2019-03-22 13:30:00,44.66,44.75,44.63,44.64,60810.0,33.7795,33.8475,33.7568,33.7643,60810.0
2019-03-22 13:40:00,44.65,44.71,44.64,44.71,21297.0,33.7719,33.8173,33.7643,33.8173,21297.0
2019-03-22 13:50:00,44.7,44.73,44.65,44.69,21401.0,33.8097,33.8324,33.7719,33.8021,21401.0
2019-03-22 14:00:00,44.68,44.77,44.67,44.7,33572.0,33.7946,33.8627,33.787,33.8097,33572.0
2019-03-22 14:10:00,44.7,44.87,44.7,44.82,14289.0,33.8097,33.9383,33.8097,33.9005,14289.0
2019-03-22 14:20:00,44.83,44.87,44.77,44.79,55647.0,33.908,33.9383,33.8627,33.8778,55647.0
2019-03-22 14:30:00,44.79,44.8,44.67,44.68,41523.0,33.8778,33.8853,33.787,33.7946,41523.0
2019-03-22 14:40:00,44.68,44.83,44.68,44.8,57497.0,33.7946,33.908,33.7946,33.8853,57497.0
2019-03-22 14:50:00,44.8,44.87,44.78,44.8,43683.0,33.8853,33.9383,33.8702,33.8853,43683.0
2019-03-22 15:00:00,44.81,44.84,44.74,44.8,51691.0,33.8929,33.9156,33.84,33.8853,51691.0
2019-03-22 15:10:00,44.79,44.8,44.64,44.68,56951.0,33.8778,33.8853,33.7643,33.7946,56951.0
2019-03-22 15:20:00,44.68,44.75,44.65,44.65,51212.0,33.7946,33.8475,33.7719,33.7719,51212.0
2019-03-22 15:30:00,44.65,44.66,44.52,44.52,99959.0,33.7719,33.7795,33.6736,33.6736,99959.0
2019-03-22 15:40:00,44.53,44.54,44.4,44.43,198218.0,33.6811,33.6887,33.5828,33.6055,198218.0
2019-03-22 15:50:00,44.45,44.48,44.36,44.4,408144.0,33.6206,33.6433,33.5525,33.5828,408144.0
2019-03-25 09:30:00,43.96,44.58,43.79,44.47,183362.0,33.25,33.7189,33.1214,33.6357,183362.0
2019-03-25 09:40:00,44.48,44.55,44.23,44.23,92284.0,33.6433,33.6963,33.4542,33.4542,92284.0
2019-03-25 09:50:00,44.23,44.26,43.8,43.86,135724.0,33.4542,33.4769,33.129,33.1744,135724.0
2019-03-25 10:00:00,43.85,43.95,43.72,43.91,96931.0,33.1668,33.2424,33.0685,33.2122,96931.0
2019-03-25 10:10:00,43.9,44.02,43.85,43.98,55930.0,33.2046,33.2954,33.1668,33.2651,55930.0
2019-03-25 10:20:00,43.98,44.24,43.97,44.24,65553.0,33.2651,33.4618,33.2576,33.4618,65553.0
2019-03-25 10:30:00,44.23,44.4,44.23,44.34,33778.0,33.4542,33.5828,33.4542,33.5374,33778.0
2019-03-25 10:40:00,44.34,44.52,44.33,44.51,37881.0,33.5374,33.6736,33.5298,33.666,37881.0
2019-03-25 10:50:00,44.52,44.69,44.52,44.66,35057.0,33.6736,33.8021,33.6736,33.7795,35057.0
2019-03-25 11:00:00,44.66,44.67,44.58,44.63,28666.0,33.7795,33.787,33.7189,33.7568,28666.0
2019-03-25 11:10:00,44.63,44.75,44.58,44.75,21240.0,33.7568,33.8475,33.7189,33.8475,21240.0
2019-03-25 11:20:00,44.76,44.9,44.73,44.89,37630.0,33.8551,33.961,33.8324,33.9534,37630.0
2019-03-25 11:30:00,44.89,44.9,44.69,44.71,32562.0,33.9534,33.961,33.8021,33.8173,32562.0
2019-03-25 11:40:00,44.71,44.71,44.55,44.56,24644.0,33.8173,33.8173,33.6963,33.7038,24644.0
2019-03-25 11:50:00,44.56,44.62,44.52,44.58,24709.0,33.7038,33.7492,33.6736,33.7189,24709.0
2019-03-25 12:00:00,44.59,44.61,44.54,44.55,26070.0,33.7265,33.7416,33.6887,33.6963,26070.0
2019-03-25 12:10:00,44.55,44.59,44.51,44.57,26137.0,33.6963,33.7265,33.666,33.7114,26137.0
2019-03-25 12:20:00,44.57,44.59,44.55,44.56,18934.0,33.7114,33.7265,33.6963,33.7038,18934.0
2019-03-25 12:30:00,44.55,44.56,44.38,44.38,28520.0,33.6963,33.7038,33.5677,33.5677,28520.0
2019-03-25 12:40:00,44.38,44.41,44.32,44.4,25307.0,33.5677,33.5904,33.5223,33.5828,25307.0
2019-03-25 12:50:00,44.41,44.47,44.33,44.41,123296.0,33.5904,33.6357,33.5298,33.5904,123296.0
2019-03-25 13:00:00,44.41,44.41,44.31,44.41,28561.0,33.5904,33.5904,33.5147,33.5904,28561.0
2019-03-25 13:10:00,44.41,44.51,44.41,44.43,27158.0,33.5904,33.666,33.5904,33.6055,27158.0
2019-03-25 13:20:00,44.43,44.47,44.4,44.47,27953.0,33.6055,33.6357,33.5828,33.6357,27953.0
2019-03-25 13:30:00,44.46,44.55,44.45,44.54,29129.0,33.6282,33.6963,33.6206,33.6887,29129.0
2019-03-25 13:40:00,44.53,44.55,44.43,44.46,17896.0,33.6811,33.6963,33.6055,33.6282,17896.0
2019-03-25 13:50:00,44.45,44.47,44.35,44.35,25862.0,33.6206,33.6357,33.545,33.545,25862.0
2019-03-25 14:00:00,44.34,44.36,44.29,44.32,16853.0,33.5374,33.5525,33.4996,33.5223,16853.0
2019-03-25 14:10:00,44.32,44.38,44.28,44.28,21744.0,33.5223,33.5677,33.492,33.492,21744.0
2019-03-25 14:20:00,44.29,44.32,44.25,44.29,27343.0,33.4996,33.5223,33.4693,33.4996,27343.0
2019-03-25 14:30:00,44.29,44.36,44.29,44.32,28652.0,33.4996,33.5525,33.4996,33.5223,28652.0
2019-03-25 14:40:00,44.31,44.39,44.29,44.35,31357.0,33.5147,33.5752,33.4996,33.545,31357.0
2019-03-25 14:50:00,44.35,44.35,44.27,44.31,46053.0,33.545,33.545,33.4845,33.5147,46053.0
2019-03-25 15:00:00,44.31,44.36,44.29,44.34,34836.0,33.5147,33.5525,33.4996,33.5374,34836.0
2019-03-25 15:10:00,44.33,44.43,44.33,44.35,36812.0,33.5298,33.6055,33.5298,33.545,36812.0
2019-03-25 15:20:00,44.36,44.47,44.35,44.43,58195.0,33.5525,33.6357,33.545,33.6055,58195.0
2019-03-25 15:30:00,44.43,44.45,44.39,44.41,55415.0,33.6055,33.6206,33.5752,33.5904,55415.0
2019-03-25 15:40:00,44.41,44.46,44.36,44.37,60124.0,33.5904,33.6282,33.5525,33.5601,60124.0
2019-03-25 15:50:00,44.38,44.42,44.33,44.36,176213.0,33.5677,33.5979,33.5298,33.5525,176213.0
2019-03-26 09:30:00,44.79,44.85,44.67,44.84,52874.0,33.8778,33.9232,33.787,33.9156,52874.0
2019-03-26 09:40:00,44.84,45.13,44.83,44.9,49841.0,33.9156,34.1349,33.908,33.961,49841.0
2019-03-26 09:50:00,44.91,44.94,44.82,44.91,31053.0,33.9685,33.9912,33.9005,33.9685,31053.0
2019-03-26 10:00:00,44.91,44.92,44.81,44.86,41162.0,33.9685,33.9761,33.8929,33.9307,41162.0
2019-03-26 10:10:00,44.86,45.09,44.84,45.08,49264.0,33.9307,34.1047,33.9156,34.0971,49264.0
2019-03-26 10:20:00,45.08,45.17,45.04,45.15,52287.0,34.0971,34.1652,34.0669,34.1501,52287.0
2019-03-26 10:30:00,45.15,45.15,45.04,45.07,59059.0,34.1501,34.1501,34.0669,34.0896,59059.0
2019-03-26 10:40:00,45.07,45.2,45.06,45.19,65178.0,34.0896,34.1879,34.082,34.1803,65178.0
2019-03-26 10:50:00,45.18,45.25,45.18,45.2,51343.0,34.1728,34.2257,34.1728,34.1879,51343.0
2019-03-26 11:00:00,45.21,45.22,45.12,45.12,41869.0,34.1955,34.203,34.1274,34.1274,41869.0
2019-03-26 11:10:00,45.12,45.15,45.08,45.08,32140.0,34.1274,34.1501,34.0971,34.0971,32140.0
2019-03-26 11:20:00,45.09,45.14,45.07,45.13,22057.0,34.1047,34.1425,34.0896,34.1349,22057.0
2019-03-26 11:30:00,45.13,45.18,45.09,45.16,16971.0,34.1349,34.1728,34.1047,34.1576,16971.0
2019-03-26 11:40:00,45.17,45.2,45.1,45.12,17997.0,34.1652,34.1879,34.1123,34.1274,17997.0
2019-03-26 11:50:00,45.12,45.12,45.04,45.1,21304.0,34.1274,34.1274,34.0669,34.1123,21304.0
2019-03-26 12:00:00,45.1,45.12,45.07,45.09,23011.0,34.1123,34.1274,34.0896,34.1047,23011.0
2019-03-26 12:10:00,45.09,45.1,45.03,45.08,28358.0,34.1047,34.1123,34.0593,34.0971,28358.0
2019-03-26 12:20:00,45.1,45.11,44.99,45.02,32021.0,34.1123,34.1198,34.0291,34.0517,32021.0
2019-03-26 12:30:00,45.02,45.05,45.01,45.02,18420.0,34.0517,34.0744,34.0442,34.0517,18420.0
2019-03-26 12:40:00,45.03,45.03,44.92,44.94,21126.0,34.0593,34.0593,33.9761,33.9912,21126.0
2019-03-26 12:50:00,44.94,45.02,44.94,45.0,15191.0,33.9912,34.0517,33.9912,34.0366,15191.0
2019-03-26 13:00:00,45.0,45.04,44.98,45.02,15698.0,34.0366,34.0669,34.0215,34.0517,15698.0
2019-03-26 13:10:00,45.01,45.05,45.01,45.05,10680.0,34.0442,34.0744,34.0442,34.0744,10680.0
2019-03-26 13:20:00,45.04,45.06,45.02,45.03,14398.0,34.0669,34.082,34.0517,34.0593,14398.0
2019-03-26 13:30:00,45.02,45.03,44.86,44.89,29941.0,34.0517,34.0593,33.9307,33.9534,29941.0
2019-03-26 13:40:00,44.89,44.9,44.84,44.86,27317.0,33.9534,33.961,33.9156,33.9307,27317.0
2019-03-26 13:50:00,44.86,44.87,44.83,44.85,25698.0,33.9307,33.9383,33.908,33.9232,25698.0
2019-03-26 14:00:00,44.85,44.86,44.81,44.84,15336.0,33.9232,33.9307,33.8929,33.9156,15336.0
2019-03-26 14:10:00,44.83,44.9,44.81,44.9,15412.0,33.908,33.961,33.8929,33.961,15412.0
2019-03-26 14:20:00,44.89,44.95,44.89,44.93,22289.0,33.9534,33.9988,33.9534,33.9837,22289.0
2019-03-26 14:30:00,44.92,44.94,44.85,44.94,15179.0,33.9761,33.9912,33.9232,33.9912,15179.0
2019-03-26 14:40:00,44.94,45.04,44.93,45.04,21754.0,33.9912,34.0669,33.9837,34.0669,21754.0
2019-03-26 14:50:00,45.04,45.12,45.0,45.12,48704.0,34.0669,34.1274,34.0366,34.1274,48704.0
2019-03-26 15:00:00,45.11,45.14,45.05,45.05,42415.0,34.1198,34.1425,34.0744,34.0744,42415.0
2019-03-26 15:10:00,45.06,45.11,45.02,45.03,38988.0,34.082,34.1198,34.0517,34.0593,38988.0
2019-03-26 15:20:00,45.03,45.09,45.01,45.07,38069.0,34.0593,34.1047,34.0442,34.0896,38069.0
2019-03-26 15:30:00,45.07,45.15,45.06,45.11,54720.0,34.0896,34.1501,34.082,34.1198,54720.0
2019-03-26 15:40:00,45.1,45.13,45.06,45.12,98655.0,34.1123,34.1349,34.082,34.1274,98655.0
2019-03-26 15:50:00,45.13,45.25,45.1,45.21,183424.0,34.1349,34.2257,34.1123,34.1955,183424.0
2019-03-27 09:30:00,45.41,45.62,45.37,45.56,91351.0,34.3467,34.5056,34.3165,34.4602,91351.0
2019-03-27 09:40:00,45.56,45.78,45.55,45.55,57328.0,34.4602,34.6266,34.4526,34.4526,57328.0
2019-03-27 09:50:00,45.58,45.73,45.52,45.56,24590.0,34.4753,34.5888,34.4299,34.4602,24590.0
2019-03-27 10:00:00,45.55,45.56,45.43,45.46,17179.0,34.4526,34.4602,34.3619,34.3845,17179.0
2019-03-27 10:10:00,45.46,45.53,45.39,45.52,41575.0,34.3845,34.4375,34.3316,34.4299,41575.0
2019-03-27 10:20:00,45.54,45.58,45.46,45.5,20185.0,34.4451,34.4753,34.3845,34.4148,20185.0
2019-03-27 10:30:00,45.49,45.5,45.42,45.42,17863.0,34.4072,34.4148,34.3543,34.3543,17863.0
2019-03-27 10:40:00,45.41,45.45,45.25,45.25,33776.0,34.3467,34.377,34.2257,34.2257,33776.0
2019-03-27 10:50:00,45.24,45.31,45.16,45.3,15684.0,34.2181,34.2711,34.1576,34.2635,15684.0
2019-03-27 11:00:00,45.31,45.43,45.22,45.38,57922.0,34.2711,34.3619,34.203,34.324,57922.0
2019-03-27 11:10:00,45.4,45.44,45.36,45.4,21975.0,34.3392,34.3694,34.3089,34.3392,21975.0
2019-03-27 11:20:00,45.39,45.47,45.34,45.34,32929.0,34.3316,34.3921,34.2938,34.2938,32929.0
2019-03-27 11:30:00,45.34,45.4,45.2,45.28,24447.0,34.2938,34.3392,34.1879,34.2484,24447.0
2019-03-27 11:40:00,45.29,45.29,45.17,45.2,28003.0,34.256,34.256,34.1652,34.1879,28003.0
2019-03-27 11:50:00,45.19,45.29,45.14,45.27,19427.0,34.1803,34.256,34.1425,34.2408,19427.0
2019-03-27 12:00:00,45.26,45.37,45.22,45.29,20182.0,34.2333,34.3165,34.203,34.256,20182.0
2019-03-27 12:10:00,45.29,45.34,45.27,45.32,14793.0,34.256,34.2938,34.2408,34.2787,14793.0
2019-03-27 12:20:00,45.32,45.45,45.32,45.42,18560.0,34.2787,34.377,34.2787,34.3543,18560.0
2019-03-27 12:30:00,45.42,45.45,45.38,45.42,18476.0,34.3543,34.377,34.324,34.3543,18476.0
2019-03-27 12:40:00,45.42,45.52,45.38,45.49,16865.0,34.3543,34.4299,34.324,34.4072,16865.0
2019-03-27 12:50:00,45.49,45.53,45.46,45.46,21681.0,34.4072,34.4375,34.3845,34.3845,21681.0
2019-03-27 13:00:00,45.46,45.46,45.38,45.38,13722.0,34.3845,34.3845,34.324,34.324,13722.0
2019-03-27 13:10:00,45.38,45.56,45.38,45.51,52857.0,34.324,34.4602,34.324,34.4224,52857.0
2019-03-27 13:20:00,45.49,45.53,45.46,45.51,12841.0,34.4072,34.4375,34.3845,34.4224,12841.0
2019-03-27 13:30:00,45.51,45.52,45.46,45.49,8318.0,34.4224,34.4299,34.3845,34.4072,8318.0
2019-03-27 13:40:00,45.49,45.55,45.49,45.53,13547.0,34.4072,34.4526,34.4072,34.4375,13547.0
2019-03-27 13:50:00,45.52,45.54,45.49,45.49,18445.0,34.4299,34.4451,34.4072,34.4072,18445.0
2019-03-27 14:00:00,45.49,45.51,45.44,45.49,20238.0,34.4072,34.4224,34.3694,34.4072,20238.0
2019-03-27 14:10:00,45.5,45.56,45.47,45.47,26139.0,34.4148,34.4602,34.3921,34.3921,26139.0
2019-03-27 14:20:00,45.47,45.48,45.42,45.44,29003.0,34.3921,34.3997,34.3543,34.3694,29003.0
2019-03-27 14:30:00,45.43,45.49,45.34,45.34,39108.0,34.3619,34.4072,34.2938,34.2938,39108.0
2019-03-27 14:40:00,45.35,45.47,45.35,45.46,49701.0,34.3013,34.3921,34.3013,34.3845,49701.0
2019-03-27 14:50:00,45.47,45.53,45.39,45.41,50981.0,34.3921,34.4375,34.3316,34.3467,50981.0
2019-03-27 15:00:00,45.41,45.45,45.38,45.43,36283.0,34.3467,34.377,34.324,34.3619,36283.0
2019-03-27 15:10:00,45.43,45.52,45.42,45.51,37386.0,34.3619,34.4299,34.3543,34.4224,37386.0
2019-03-27 15:20:00,45.52,45.6,45.5,45.59,62272.0,34.4299,34.4904,34.4148,34.4829,62272.0
2019-03-27 15:30:00,45.6,45.66,45.59,45.61,134988.0,34.4904,34.5358,34.4829,34.498,134988.0
2019-03-27 15:40:00,45.6,45.61,45.46,45.48,95268.0,34.4904,34.498,34.3845,34.3997,95268.0
2019-03-27 15:50:00,45.48,45.59,45.41,45.45,387376.0,34.3997,34.4829,34.3467,34.377,387376.0
2019-03-28 09:30:00,45.55,45.8,45.5,45.8,41716.0,34.4526,34.6417,34.4148,34.6417,41716.0
2019-03-28 09:40:00,45.8,45.92,45.73,45.82,50378.0,34.6417,34.7325,34.5888,34.6568,50378.0
2019-03-28 09:50:00,45.83,45.84,45.6,45.71,42892.0,34.6644,34.672,34.4904,34.5736,42892.0
2019-03-28 10:00:00,45.72,45.79,45.66,45.77,21002.0,34.5812,34.6341,34.5358,34.619,21002.0
2019-03-28 10:10:00,45.78,45.81,45.7,45.76,22735.0,34.6266,34.6493,34.5661,34.6115,22735.0
2019-03-28 10:20:00,45.77,45.86,45.73,45.73,36939.0,34.619,34.6871,34.5888,34.5888,36939.0
2019-03-28 10:30:00,45.74,45.8,45.7,45.73,23898.0,34.5963,34.6417,34.5661,34.5888,23898.0
2019-03-28 10:40:00,45.73,45.78,45.7,45.77,37604.0,34.5888,34.6266,34.5661,34.619,37604.0
2019-03-28 10:50:00,45.77,45.79,45.72,45.74,28047.0,34.619,34.6341,34.5812,34.5963,28047.0
2019-03-28 11:00:00,45.75,45.75,45.61,45.65,25652.0,34.6039,34.6039,34.498,34.5283,25652.0
2019-03-28 11:10:00,45.65,45.68,45.61,45.65,20550.0,34.5283,34.5509,34.498,34.5283,20550.0
2019-03-28 11:20:00,45.64,45.67,45.59,45.59,22715.0,34.5207,34.5434,34.4829,34.4829,22715.0
2019-03-28 11:30:00,45.59,45.68,45.56,45.67,19309.0,34.4829,34.5509,34.4602,34.5434,19309.0
2019-03-28 11:40:00,45.68,45.69,45.54,45.66,26784.0,34.5509,34.5585,34.4451,34.5358,26784.0
2019-03-28 11:50:00,45.66,45.67,45.55,45.62,23115.0,34.5358,34.5434,34.4526,34.5056,23115.0
2019-03-28 12:00:00,45.61,45.62,45.53,45.53,21912.0,34.498,34.5056,34.4375,34.4375,21912.0
2019-03-28 12:10:00,45.52,45.53,45.45,45.5,18758.0,34.4299,34.4375,34.377,34.4148,18758.0
2019-03-28 12:20:00,45.51,45.6,45.51,45.6,15639.0,34.4224,34.4904,34.4224,34.4904,15639.0
2019-03-28 12:30:00,45.59,45.63,45.55,45.59,73443.0,34.4829,34.5131,34.4526,34.4829,73443.0
2019-03-28 12:40:00,45.59,45.6,45.49,45.53,18381.0,34.4829,34.4904,34.4072,34.4375,18381.0
2019-03-28 12:50:00,45.53,45.59,45.53,45.58,9713.0,34.4375,34.4829,34.4375,34.4753,9713.0
2019-03-28 13:00:00,45.57,45.63,45.56,45.62,14799.0,34.4677,34.5131,34.4602,34.5056,14799.0
2019-03-28 13:10:00,45.63,45.67,45.63,45.67,13748.0,34.5131,34.5434,34.5131,34.5434,13748.0
2019-03-28 13:20:00,45.68,45.71,45.65,45.69,15092.0,34.5509,34.5736,34.5283,34.5585,15092.0
2019-03-28 13:30:00,45.69,45.73,45.68,45.71,11374.0,34.5585,34.5888,34.5509,34.5736,11374.0
2019-03-28 13:40:00,45.7,45.73,45.64,45.73,12341.0,34.5661,34.5888,34.5207,34.5888,12341.0
2019-03-28 13:50:00,45.73,45.8,45.72,45.79,9874.0,34.5888,34.6417,34.5812,34.6341,9874.0
2019-03-28 14:00:00,45.8,45.82,45.74,45.77,20660.0,34.6417,34.6568,34.5963,34.619,20660.0
2019-03-28 14:10:00,45.77,45.82,45.76,45.77,21090.0,34.619,34.6568,34.6115,34.619,21090.0
2019-03-28 14:20:00,45.78,45.79,45.75,45.77,20134.0,34.6266,34.6341,34.6039,34.619,20134.0
2019-03-28 14:30:00,45.76,45.77,45.7,45.75,20207.0,34.6115,34.619,34.5661,34.6039,20207.0
2019-03-28 14:40:00,45.75,45.76,45.72,45.73,14917.0,34.6039,34.6115,34.5812,34.5888,14917.0
2019-03-28 14:50:00,45.74,45.77,45.71,45.77,19647.0,34.5963,34.619,34.5736,34.619,19647.0
2019-03-28 15:00:00,45.76,45.82,45.72,45.81,22304.0,34.6115,34.6568,34.5812,34.6493,22304.0
2019-03-28 15:10:00,45.81,45.86,45.79,45.84,24357.0,34.6493,34.6871,34.6341,34.672,24357.0
2019-03-28 15:20:00,45.84,45.93,45.83,45.88,30525.0,34.672,34.74,34.6644,34.7022,30525.0
2019-03-28 15:30:00,45.89,45.92,45.84,45.9,48333.0,34.7098,34.7325,34.672,34.7173,48333.0
2019-03-28 15:40:00,45.89,45.96,45.89,45.91,106402.0,34.7098,34.7627,34.7098,34.7249,106402.0
2019-03-28 15:50:00,45.91,46.03,45.89,46.0,272322.0,34.7249,34.8157,34.7098,34.793,272322.0
2019-03-29 09:30:00,46.22,46.33,46.06,46.22,62596.0,34.9594,35.0426,34.8384,34.9594,62596.0
2019-03-29 09:40:00,46.27,46.5,46.26,46.43,28014.0,34.9972,35.1712,34.9896,35.1182,28014.0
2019-03-29 09:50:00,46.42,46.5,46.38,46.41,30645.0,35.1107,35.1712,35.0804,35.1031,30645.0
2019-03-29 10:00:00,46.42,46.45,46.25,46.27,38225.0,35.1107,35.1334,34.9821,34.9972,38225.0
2019-03-29 10:10:00,46.28,46.35,46.2,46.34,16939.0,35.0048,35.0577,34.9443,35.0502,16939.0
2019-03-29 10:20:00,46.35,46.36,46.2,46.23,23924.0,35.0577,35.0653,34.9443,34.967,23924.0
2019-03-29 10:30:00,46.24,46.25,46.05,46.06,39565.0,34.9745,34.9821,34.8308,34.8384,39565.0
2019-03-29 10:40:00,46.07,46.1,45.95,46.05,43839.0,34.8459,34.8686,34.7552,34.8308,43839.0
2019-03-29 10:50:00,46.03,46.05,45.92,45.93,23760.0,34.8157,34.8308,34.7325,34.74,23760.0
2019-03-29 11:00:00,45.93,46.06,45.93,46.01,43327.0,34.74,34.8384,34.74,34.8005,43327.0
2019-03-29 11:10:00,46.0,46.01,45.92,45.94,39527.0,34.793,34.8005,34.7325,34.7476,39527.0
2019-03-29 11:20:00,45.95,45.97,45.81,45.88,63008.0,34.7552,34.7703,34.6493,34.7022,63008.0
2019-03-29 11:30:00,45.89,45.97,45.84,45.94,41510.0,34.7098,34.7703,34.672,34.7476,41510.0
2019-03-29 11:40:00,45.95,45.95,45.85,45.89,34179.0,34.7552,34.7552,34.6795,34.7098,34179.0
2019-03-29 11:50:00,45.89,45.91,45.83,45.84,33657.0,34.7098,34.7249,34.6644,34.672,33657.0
2019-03-29 12:00:00,45.84,45.84,45.67,45.68,52270.0,34.672,34.672,34.5434,34.5509,52270.0
2019-03-29 12:10:00,45.68,45.71,45.57,45.71,54511.0,34.5509,34.5736,34.4677,34.5736,54511.0
2019-03-29 12:20:00,45.72,45.87,45.71,45.86,26275.0,34.5812,34.6947,34.5736,34.6871,26275.0
2019-03-29 12:30:00,45.86,45.94,45.82,45.93,18717.0,34.6871,34.7476,34.6568,34.74,18717.0
2019-03-29 12:40:00,45.93,45.93,45.86,45.91,20202.0,34.74,34.74,34.6871,34.7249,20202.0
2019-03-29 12:50:00,45.91,45.98,45.87,45.98,15341.0,34.7249,34.7779,34.6947,34.7779,15341.0
2019-03-29 13:00:00,45.98,46.03,45.98,46.03,12874.0,34.7779,34.8157,34.7779,34.8157,12874.0
2019-03-29 13:10:00,46.04,46.05,45.99,45.99,15011.0,34.8232,34.8308,34.7854,34.7854,15011.0
2019-03-29 13:20:00,45.99,46.01,45.94,46.01,13650.0,34.7854,34.8005,34.7476,34.8005,13650.0
2019-03-29 13:30:00,46.01,46.05,46.0,46.05,22550.0,34.8005,34.8308,34.793,34.8308,22550.0
2019-03-29 13:40:00,46.05,46.16,46.04,46.14,69932.0,34.8308,34.914,34.8232,34.8989,69932.0
2019-03-29 13:50:00,46.14,46.17,46.1,46.11,28487.0,34.8989,34.9216,34.8686,34.8762,28487.0
2019-03-29 14:00:00,46.12,46.16,46.08,46.14,18144.0,34.8838,34.914,34.8535,34.8989,18144.0
2019-03-29 14:10:00,46.14,46.15,46.11,46.12,17276.0,34.8989,34.9064,34.8762,34.8838,17276.0
2019-03-29 14:20:00,46.12,46.22,46.11,46.21,21932.0,34.8838,34.9594,34.8762,34.9518,21932.0
2019-03-29 14:30:00,46.21,46.21,46.17,46.17,12444.0,34.9518,34.9518,34.9216,34.9216,12444.0
2019-03-29 14:40:00,46.17,46.24,46.13,46.23,29749.0,34.9216,34.9745,34.8913,34.967,29749.0
2019-03-29 14:50:00,46.23,46.32,46.22,46.23,37633.0,34.967,35.035,34.9594,34.967,37633.0
2019-03-29 15:00:00,46.24,46.29,46.21,46.27,24885.0,34.9745,35.0123,34.9518,34.9972,24885.0
2019-03-29 15:10:00,46.28,46.31,46.21,46.3,31992.0,35.0048,35.0275,34.9518,35.0199,31992.0
2019-03-29 15:20:00,46.3,46.3,46.22,46.26,42703.0,35.0199,35.0199,34.9594,34.9896,42703.0
2019-03-29 15:30:00,46.27,46.31,46.22,46.3,55234.0,34.9972,35.0275,34.9594,35.0199,55234.0
2019-03-29 15:40:00,46.31,46.33,46.26,46.29,71920.0,35.0275,35.0426,34.9896,35.0123,71920.0
2019-03-29 15:50:00,46.29,46.32,46.2,46.28,224926.0,35.0123,35.035,34.9443,35.0048,224926.0
2019-04-01 09:30:00,46.51,46.72,46.43,46.6,97301.0,35.1787,35.3376,35.1182,35.2468,97301.0
2019-04-01 09:40:00,46.61,46.65,46.39,46.42,47003.0,35.2544,35.2846,35.088,35.1107,47003.0
2019-04-01 09:50:00,46.41,46.63,46.38,46.53,42032.0,35.1031,35.2695,35.0804,35.1939,42032.0
2019-04-01 10:00:00,46.53,47.06,46.53,46.91,134095.0,35.1939,35.5947,35.1939,35.4813,134095.0
2019-04-01 10:10:00,46.9,47.11,46.83,47.11,80627.0,35.4737,35.6326,35.4208,35.6326,80627.0
2019-04-01 10:20:00,47.13,47.25,47.03,47.19,121044.0,35.6477,35.7384,35.572,35.6931,121044.0
2019-04-01 10:30:00,47.2,47.22,47.01,47.1,32401.0,35.7006,35.7158,35.5569,35.625,32401.0
2019-04-01 10:40:00,47.11,47.17,47.07,47.13,23347.0,35.6326,35.6779,35.6023,35.6477,23347.0
2019-04-01 10:50:00,47.12,47.12,47.04,47.04,19865.0,35.6401,35.6401,35.5796,35.5796,19865.0
2019-04-01 11:00:00,47.05,47.13,47.01,47.01,28906.0,35.5872,35.6477,35.5569,35.5569,28906.0
2019-04-01 11:10:00,47.02,47.04,46.95,47.03,40334.0,35.5645,35.5796,35.5115,35.572,40334.0
2019-04-01 11:20:00,47.03,47.05,46.96,46.99,55679.0,35.572,35.5872,35.5191,35.5418,55679.0
2019-04-01 11:30:00,46.99,47.02,46.88,46.97,37716.0,35.5418,35.5645,35.4586,35.5267,37716.0
2019-04-01 11:40:00,46.97,46.99,46.92,46.99,34071.0,35.5267,35.5418,35.4888,35.5418,34071.0
2019-04-01 11:50:00,46.99,47.05,46.99,47.02,39546.0,35.5418,35.5872,35.5418,35.5645,39546.0
2019-04-01 12:00:00,47.01,47.01,46.93,46.97,36342.0,35.5569,35.5569,35.4964,35.5267,36342.0
2019-04-01 12:10:00,46.97,47.06,46.97,47.05,29987.0,35.5267,35.5947,35.5267,35.5872,29987.0
2019-04-01 12:20:00,47.04,47.09,46.94,47.02,128143.0,35.5796,35.6174,35.504,35.5645,128143.0
2019-04-01 12:30:00,47.03,47.06,46.98,47.03,22422.0,35.572,35.5947,35.5342,35.572,22422.0
2019-04-01 12:40:00,47.03,47.14,47.02,47.14,19200.0,35.572,35.6552,35.5645,35.6552,19200.0
2019-04-01 12:50:00,47.13,47.16,47.1,47.11,26833.0,35.6477,35.6704,35.625,35.6326,26833.0
2019-04-01 13:00:00,47.11,47.13,47.08,47.12,31211.0,35.6326,35.6477,35.6099,35.6401,31211.0
2019-04-01 13:10:00,47.11,47.17,47.11,47.16,18704.0,35.6326,35.6779,35.6326,35.6704,18704.0
2019-04-01 13:20:00,47.15,47.21,47.14,47.19,26407.0,35.6628,35.7082,35.6552,35.6931,26407.0
2019-04-01 13:30:00,47.18,47.2,47.15,47.2,18244.0,35.6855,35.7006,35.6628,35.7006,18244.0
2019-04-01 13:40:00,47.19,47.21,47.16,47.19,24333.0,35.6931,35.7082,35.6704,35.6931,24333.0
2019-04-01 13:50:00,47.2,47.23,47.18,47.22,30965.0,35.7006,35.7233,35.6855,35.7158,30965.0
2019-04-01 14:00:00,47.23,47.26,47.2,47.25,34336.0,35.7233,35.746,35.7006,35.7384,34336.0
2019-04-01 14:10:00,47.25,47.34,47.24,47.29,79120.0,35.7384,35.8065,35.7309,35.7687,79120.0
2019-04-01 14:20:00,47.3,47.31,47.2,47.28,61272.0,35.7763,35.7838,35.7006,35.7611,61272.0
2019-04-01 14:30:00,47.29,47.35,47.24,47.24,29088.0,35.7687,35.8141,35.7309,35.7309,29088.0
2019-04-01 14:40:00,47.24,47.29,47.24,47.27,35933.0,35.7309,35.7687,35.7309,35.7536,35933.0
2019-04-01 14:50:00,47.27,47.35,47.22,47.32,36747.0,35.7536,35.8141,35.7158,35.7914,36747.0
2019-04-01 15:00:00,47.32,47.36,47.28,47.36,57522.0,35.7914,35.8216,35.7611,35.8216,57522.0
2019-04-01 15:10:00,47.35,47.42,47.35,47.41,87848.0,35.8141,35.867,35.8141,35.8595,87848.0
2019-04-01 15:20:00,47.42,47.55,47.41,47.54,77468.0,35.867,35.9654,35.8595,35.9578,77468.0
2019-04-01 15:30:00,47.55,47.59,47.47,47.59,118803.0,35.9654,35.9956,35.9048,35.9956,118803.0
2019-04-01 15:40:00,47.58,47.62,47.56,47.59,244396.0,35.988,36.0183,35.9729,35.9956,244396.0
2019-04-01 15:50:00,47.59,47.71,47.59,47.64,382062.0,35.9956,36.0864,35.9956,36.0334,382062.0
2019-04-02 09:30:00,47.65,47.7,47.18,47.21,63289.0,36.041,36.0788,35.6855,35.7082,63289.0
2019-04-02 09:40:00,47.25,47.37,47.21,47.34,49427.0,35.7384,35.8292,35.7082,35.8065,49427.0
2019-04-02 09:50:00,47.36,47.71,47.35,47.71,50178.0,35.8216,36.0864,35.8141,36.0864,50178.0
2019-04-02 10:00:00,47.71,47.72,47.54,47.67,50162.0,36.0864,36.0939,35.9578,36.0561,50162.0
2019-04-02 10:10:00,47.66,47.66,47.46,47.46,59722.0,36.0486,36.0486,35.8973,35.8973,59722.0
2019-04-02 10:20:00,47.46,47.49,47.41,47.46,33168.0,35.8973,35.92,35.8595,35.8973,33168.0
2019-04-02 10:30:00,47.46,47.47,47.25,47.27,27180.0,35.8973,35.9048,35.7384,35.7536,27180.0
2019-04-02 10:40:00,47.25,47.33,47.19,47.23,41676.0,35.7384,35.799,35.6931,35.7233,41676.0
2019-04-02 10:50:00,47.23,47.35,47.2,47.21,41134.0,35.7233,35.8141,35.7006,35.7082,41134.0
2019-04-02 11:00:00,47.21,47.23,47.05,47.07,37314.0,35.7082,35.7233,35.5872,35.6023,37314.0
2019-04-02 11:10:00,47.05,47.05,46.91,47.0,63285.0,35.5872,35.5872,35.4813,35.5494,63285.0
2019-04-02 11:20:00,47.0,47.11,46.95,47.09,34789.0,35.5494,35.6326,35.5115,35.6174,34789.0
2019-04-02 11:30:00,47.1,47.11,47.02,47.08,22936.0,35.625,35.6326,35.5645,35.6099,22936.0
2019-04-02 11:40:00,47.09,47.28,47.08,47.28,81393.0,35.6174,35.7611,35.6099,35.7611,81393.0
2019-04-02 11:50:00,47.29,47.29,47.15,47.15,16431.0,35.7687,35.7687,35.6628,35.6628,16431.0
2019-04-02 12:00:00,47.15,47.22,47.12,47.17,16927.0,35.6628,35.7158,35.6401,35.6779,16927.0
2019-04-02 12:10:00,47.17,47.21,47.12,47.14,13469.0,35.6779,35.7082,35.6401,35.6552,13469.0
2019-04-02 12:20:00,47.13,47.15,47.05,47.1,21974.0,35.6477,35.6628,35.5872,35.625,21974.0
2019-04-02 12:30:00,47.1,47.13,47.05,47.13,27605.0,35.625,35.6477,35.5872,35.6477,27605.0
2019-04-02 12:40:00,47.13,47.13,47.08,47.09,12677.0,35.6477,35.6477,35.6099,35.6174,12677.0
2019-04-02 12:50:00,47.1,47.11,47.04,47.05,14803.0,35.625,35.6326,35.5796,35.5872,14803.0
2019-04-02 13:00:00,47.05,47.15,47.01,47.14,16090.0,35.5872,35.6628,35.5569,35.6552,16090.0
2019-04-02 13:10:00,47.14,47.16,47.11,47.12,16035.0,35.6552,35.6704,35.6326,35.6401,16035.0
2019-04-02 13:20:00,47.12,47.14,47.07,47.11,18857.0,35.6401,35.6552,35.6023,35.6326,18857.0
2019-04-02 13:30:00,47.1,47.2,47.06,47.2,20359.0,35.625,35.7006,35.5947,35.7006,20359.0
2019-04-02 13:40:00,47.2,47.26,47.17,47.17,12746.0,35.7006,35.746,35.6779,35.6779,12746.0
2019-04-02 13:50:00,47.17,47.18,47.07,47.1,22048.0,35.6779,35.6855,35.6023,35.625,22048.0
2019-04-02 14:00:00,47.11,47.15,47.09,47.13,17927.0,35.6326,35.6628,35.6174,35.6477,17927.0
2019-04-02 14:10:00,47.14,47.18,47.09,47.1,15821.0,35.6552,35.6855,35.6174,35.625,15821.0
2019-04-02 14:20:00,47.11,47.16,47.1,47.12,24746.0,35.6326,35.6704,35.625,35.6401,24746.0
2019-04-02 14:30:00,47.11,47.19,47.1,47.11,23760.0,35.6326,35.6931,35.625,35.6326,23760.0
2019-04-02 14:40:00,47.12,47.16,47.08,47.08,22734.0,35.6401,35.6704,35.6099,35.6099,22734.0
2019-04-02 14:50:00,47.09,47.14,47.07,47.11,27122.0,35.6174,35.6552,35.6023,35.6326,27122.0
2019-04-02 15:00:00,47.11,47.17,47.1,47.15,23132.0,35.6326,35.6779,35.625,35.6628,23132.0
2019-04-02 15:10:00,47.15,47.19,47.07,47.16,63592.0,35.6628,35.6931,35.6023,35.6704,63592.0
2019-04-02 15:20:00,47.15,47.16,47.11,47.12,36519.0,35.6628,35.6704,35.6326,35.6401,36519.0
2019-04-02 15:30:00,47.13,47.18,47.09,47.13,61841.0,35.6477,35.6855,35.6174,35.6477,61841.0
2019-04-02 15:40:00,47.12,47.24,47.11,47.18,222108.0,35.6401,35.7309,35.6326,35.6855,222108.0
2019-04-02 15:50:00,47.19,47.2,47.12,47.14,147401.0,35.6931,35.7006,35.6401,35.6552,147401.0
2019-04-03 09:30:00,47.53,47.59,47.31,47.53,54573.0,35.9502,35.9956,35.7838,35.9502,54573.0
2019-04-03 09:40:00,47.5,47.69,47.46,47.55,44892.0,35.9275,36.0712,35.8973,35.9654,44892.0
2019-04-03 09:50:00,47.55,47.58,47.42,47.44,34522.0,35.9654,35.988,35.867,35.8822,34522.0
2019-04-03 10:00:00,47.42,47.48,47.33,47.4,94941.0,35.867,35.9124,35.799,35.8519,94941.0
2019-04-03 10:10:00,47.41,47.6,47.41,47.6,58580.0,35.8595,36.0032,35.8595,36.0032,58580.0
2019-04-03 10:20:00,47.6,47.62,47.51,47.54,50315.0,36.0032,36.0183,35.9351,35.9578,50315.0
2019-04-03 10:30:00,47.51,47.6,47.47,47.59,73736.0,35.9351,36.0032,35.9048,35.9956,73736.0
2019-04-03 10:40:00,47.59,47.6,47.43,47.51,35258.0,35.9956,36.0032,35.8746,35.9351,35258.0
2019-04-03 10:50:00,47.51,47.6,47.5,47.52,35035.0,35.9351,36.0032,35.9275,35.9427,35035.0
2019-04-03 11:00:00,47.53,47.55,47.44,47.45,61563.0,35.9502,35.9654,35.8822,35.8897,61563.0
2019-04-03 11:10:00,47.45,47.46,47.32,47.42,28230.0,35.8897,35.8973,35.7914,35.867,28230.0
2019-04-03 11:20:00,47.43,47.46,47.28,47.35,28014.0,35.8746,35.8973,35.7611,35.8141,28014.0
2019-04-03 11:30:00,47.36,47.38,47.33,47.38,21586.0,35.8216,35.8368,35.799,35.8368,21586.0
2019-04-03 11:40:00,47.39,47.44,47.39,47.42,19420.0,35.8443,35.8822,35.8443,35.867,19420.0
2019-04-03 11:50:00,47.42,47.5,47.42,47.47,30960.0,35.867,35.9275,35.867,35.9048,30960.0
2019-04-03 12:00:00,47.47,47.6,47.45,47.6,109141.0,35.9048,36.0032,35.8897,36.0032,109141.0
2019-04-03 12:10:00,47.61,47.61,47.48,47.59,55498.0,36.0107,36.0107,35.9124,35.9956,55498.0
2019-04-03 12:20:00,47.59,47.67,47.58,47.64,23522.0,35.9956,36.0561,35.988,36.0334,23522.0
2019-04-03 12:30:00,47.64,47.7,47.63,47.67,23114.0,36.0334,36.0788,36.0259,36.0561,23114.0
2019-04-03 12:40:00,47.68,47.78,47.68,47.72,58614.0,36.0637,36.1393,36.0637,36.0939,58614.0
2019-04-03 12:50:00,47.71,47.73,47.63,47.73,25614.0,36.0864,36.1015,36.0259,36.1015,25614.0
2019-04-03 13:00:00,47.73,47.78,47.69,47.72,43462.0,36.1015,36.1393,36.0712,36.0939,43462.0
2019-04-03 13:10:00,47.71,47.73,47.6,47.65,25479.0,36.0864,36.1015,36.0032,36.041,25479.0
2019-04-03 13:20:00,47.66,47.81,47.64,47.77,88870.0,36.0486,36.162,36.0334,36.1318,88870.0
2019-04-03 13:30:00,47.77,47.85,47.75,47.84,70093.0,36.1318,36.1923,36.1166,36.1847,70093.0
2019-04-03 13:40:00,47.84,47.88,47.81,47.84,108413.0,36.1847,36.215,36.162,36.1847,108413.0
2019-04-03 13:50:00,47.84,47.85,47.7,47.73,23597.0,36.1847,36.1923,36.0788,36.1015,23597.0
2019-04-03 14:00:00,47.73,47.82,47.72,47.82,32411.0,36.1015,36.1696,36.0939,36.1696,32411.0
2019-04-03 14:10:00,47.82,47.82,47.77,47.79,49554.0,36.1696,36.1696,36.1318,36.1469,49554.0
2019-04-03 14:20:00,47.8,47.95,47.8,47.94,173335.0,36.1545,36.2679,36.1545,36.2603,173335.0
2019-04-03 14:30:00,47.95,47.96,47.67,47.69,86545.0,36.2679,36.2755,36.0561,36.0712,86545.0
2019-04-03 14:40:00,47.69,47.79,47.67,47.79,32301.0,36.0712,36.1469,36.0561,36.1469,32301.0
2019-04-03 14:50:00,47.79,47.82,47.74,47.77,45808.0,36.1469,36.1696,36.1091,36.1318,45808.0
2019-04-03 15:00:00,47.76,47.81,47.69,47.69,44622.0,36.1242,36.162,36.0712,36.0712,44622.0
2019-04-03 15:10:00,47.68,47.68,47.63,47.64,85668.0,36.0637,36.0637,36.0259,36.0334,85668.0
2019-04-03 15:20:00,47.65,47.67,47.55,47.66,51856.0,36.041,36.0561,35.9654,36.0486,51856.0
2019-04-03 15:30:00,47.65,47.69,47.61,47.65,65804.0,36.041,36.0712,36.0107,36.041,65804.0
2019-04-03 15:40:00,47.65,47.69,47.62,47.66,77085.0,36.041,36.0712,36.0183,36.0486,77085.0
2019-04-03 15:50:00,47.67,47.73,47.64,47.68,226496.0,36.0561,36.1015,36.0334,36.0637,226496.0
2019-04-04 09:30:00,47.53,47.53,46.86,46.96,198199.0,35.9502,35.9502,35.4435,35.5191,198199.0
2019-04-04 09:40:00,46.97,47.08,46.82,46.96,110435.0,35.5267,35.6099,35.4132,35.5191,110435.0
2019-04-04 09:50:00,46.96,47.03,46.72,46.74,67890.0,35.5191,35.572,35.3376,35.3527,67890.0
2019-04-04 10:00:00,46.73,46.73,46.56,46.59,64447.0,35.3451,35.3451,35.2166,35.2392,64447.0
2019-04-04 10:10:00,46.6,46.8,46.56,46.77,57533.0,35.2468,35.3981,35.2166,35.3754,57533.0
2019-04-04 10:20:00,46.79,46.9,46.78,46.88,40597.0,35.3905,35.4737,35.383,35.4586,40597.0
2019-04-04 10:30:00,46.87,46.93,46.82,46.85,50218.0,35.451,35.4964,35.4132,35.4359,50218.0
2019-04-04 10:40:00,46.85,47.08,46.79,47.06,71704.0,35.4359,35.6099,35.3905,35.5947,71704.0
2019-04-04 10:50:00,47.06,47.07,46.96,47.0,50029.0,35.5947,35.6023,35.5191,35.5494,50029.0
2019-04-04 11:00:00,47.0,47.12,46.97,47.11,36690.0,35.5494,35.6401,35.5267,35.6326,36690.0
2019-04-04 11:10:00,47.11,47.15,46.92,46.92,44498.0,35.6326,35.6628,35.4888,35.4888,44498.0
2019-04-04 11:20:00,46.92,47.02,46.86,47.0,39403.0,35.4888,35.5645,35.4435,35.5494,39403.0
2019-04-04 11:30:00,47.0,47.0,46.89,46.99,30825.0,35.5494,35.5494,35.4662,35.5418,30825.0
2019-04-04 11:40:00,46.98,46.98,46.89,46.89,25769.0,35.5342,35.5342,35.4662,35.4662,25769.0
2019-04-04 11:50:00,46.88,46.93,46.84,46.89,30161.0,35.4586,35.4964,35.4283,35.4662,30161.0
2019-04-04 12:00:00,46.9,46.98,46.89,46.96,28192.0,35.4737,35.5342,35.4662,35.5191,28192.0
2019-04-04 12:10:00,46.96,46.97,46.84,46.87,27944.0,35.5191,35.5267,35.4283,35.451,27944.0
2019-04-04 12:20:00,46.87,46.94,46.87,46.89,24929.0,35.451,35.504,35.451,35.4662,24929.0
2019-04-04 12:30:00,46.89,46.92,46.85,46.91,20255.0,35.4662,35.4888,35.4359,35.4813,20255.0
2019-04-04 12:40:00,46.9,46.96,46.9,46.92,16714.0,35.4737,35.5191,35.4737,35.4888,16714.0
2019-04-04 12:50:00,46.93,46.99,46.92,46.96,23951.0,35.4964,35.5418,35.4888,35.5191,23951.0
2019-04-04 13:00:00,46.97,47.03,46.97,47.02,29205.0,35.5267,35.572,35.5267,35.5645,29205.0
2019-04-04 13:10:00,47.02,47.02,46.92,46.98,34284.0,35.5645,35.5645,35.4888,35.5342,34284.0
2019-04-04 13:20:00,46.98,47.02,46.96,47.02,33896.0,35.5342,35.5645,35.5191,35.5645,33896.0
2019-04-04 13:30:00,47.02,47.05,46.99,47.03,39320.0,35.5645,35.5872,35.5418,35.572,39320.0
2019-04-04 13:40:00,47.03,47.05,46.98,47.01,21216.0,35.572,35.5872,35.5342,35.5569,21216.0
2019-04-04 13:50:00,47.02,47.03,47.0,47.01,17977.0,35.5645,35.572,35.5494,35.5569,17977.0
2019-04-04 14:00:00,47.0,47.03,46.98,47.01,29421.0,35.5494,35.572,35.5342,35.5569,29421.0
2019-04-04 14:10:00,47.0,47.09,46.97,47.08,27909.0,35.5494,35.6174,35.5267,35.6099,27909.0
2019-04-04 14:20:00,47.08,47.13,47.08,47.1,31049.0,35.6099,35.6477,35.6099,35.625,31049.0
2019-04-04 14:30:00,47.09,47.17,47.09,47.11,24830.0,35.6174,35.6779,35.6174,35.6326,24830.0
2019-04-04 14:40:00,47.12,47.16,47.1,47.15,29483.0,35.6401,35.6704,35.625,35.6628,29483.0
2019-04-04 14:50:00,47.16,47.19,47.13,47.18,34934.0,35.6704,35.6931,35.6477,35.6855,34934.0
2019-04-04 15:00:00,47.18,47.2,47.14,47.15,32192.0,35.6855,35.7006,35.6552,35.6628,32192.0
2019-04-04 15:10:00,47.16,47.22,47.15,47.22,33295.0,35.6704,35.7158,35.6628,35.7158,33295.0
2019-04-04 15:20:00,47.22,47.26,47.22,47.24,59942.0,35.7158,35.746,35.7158,35.7309,59942.0
2019-04-04 15:30:00,47.25,47.37,47.25,47.34,130945.0,35.7384,35.8292,35.7384,35.8065,130945.0
2019-04-04 15:40:00,47.34,47.35,47.26,47.29,63549.0,35.8065,35.8141,35.746,35.7687,63549.0
2019-04-04 15:50:00,47.29,47.31,47.23,47.31,156284.0,35.7687,35.7838,35.7233,35.7838,156284.0
2019-04-05 09:30:00,46.52,46.82,46.17,46.68,174739.0,35.1863,35.4132,34.9216,35.3073,174739.0
2019-04-05 09:40:00,46.69,47.1,46.68,47.01,53738.0,35.3149,35.625,35.3073,35.5569,53738.0
2019-04-05 09:50:00,47.02,47.39,47.02,47.39,89212.0,35.5645,35.8443,35.5645,35.8443,89212.0
2019-04-05 10:00:00,47.38,47.53,47.37,47.42,98936.0,35.8368,35.9502,35.8292,35.867,98936.0
2019-04-05 10:10:00,47.45,47.65,47.44,47.65,78964.0,35.8897,36.041,35.8822,36.041,78964.0
2019-04-05 10:20:00,47.63,47.69,47.45,47.48,61462.0,36.0259,36.0712,35.8897,35.9124,61462.0
2019-04-05 10:30:00,47.48,47.5,47.38,47.4,55377.0,35.9124,35.9275,35.8368,35.8519,55377.0
2019-04-05 10:40:00,47.41,47.44,47.34,47.37,50236.0,35.8595,35.8822,35.8065,35.8292,50236.0
2019-04-05 10:50:00,47.37,47.42,47.35,47.39,32530.0,35.8292,35.867,35.8141,35.8443,32530.0
2019-04-05 11:00:00,47.41,47.52,47.39,47.42,128670.0,35.8595,35.9427,35.8443,35.867,128670.0
2019-04-05 11:10:00,47.43,47.56,47.43,47.45,78294.0,35.8746,35.9729,35.8746,35.8897,78294.0
2019-04-05 11:20:00,47.45,47.45,47.33,47.39,23456.0,35.8897,35.8897,35.799,35.8443,23456.0
2019-04-05 11:30:00,47.38,47.39,47.29,47.37,32741.0,35.8368,35.8443,35.7687,35.8292,32741.0
2019-04-05 11:40:00,47.37,47.41,47.33,47.39,38910.0,35.8292,35.8595,35.799,35.8443,38910.0
2019-04-05 11:50:00,47.4,47.45,47.36,47.41,32786.0,35.8519,35.8897,35.8216,35.8595,32786.0
2019-04-05 12:00:00,47.41,47.49,47.4,47.49,38759.0,35.8595,35.92,35.8519,35.92,38759.0
2019-04-05 12:10:00,47.49,47.53,47.49,47.51,29353.0,35.92,35.9502,35.92,35.9351,29353.0
2019-04-05 12:20:00,47.51,47.52,47.45,47.52,29315.0,35.9351,35.9427,35.8897,35.9427,29315.0
2019-04-05 12:30:00,47.51,47.55,47.5,47.52,48054.0,35.9351,35.9654,35.9275,35.9427,48054.0
2019-04-05 12:40:00,47.53,47.63,47.51,47.63,37483.0,35.9502,36.0259,35.9351,36.0259,37483.0
2019-04-05 12:50:00,47.63,47.66,47.59,47.63,23061.0,36.0259,36.0486,35.9956,36.0259,23061.0
2019-04-05 13:00:00,47.62,47.66,47.56,47.57,23032.0,36.0183,36.0486,35.9729,35.9805,23032.0
2019-04-05 13:10:00,47.56,47.56,47.48,47.5,14733.0,35.9729,35.9729,35.9124,35.9275,14733.0
2019-04-05 13:20:00,47.49,47.5,47.44,47.44,21971.0,35.92,35.9275,35.8822,35.8822,21971.0
2019-04-05 13:30:00,47.45,47.58,47.45,47.57,22283.0,35.8897,35.988,35.8897,35.9805,22283.0
2019-04-05 13:40:00,47.57,47.58,47.53,47.57,29003.0,35.9805,35.988,35.9502,35.9805,29003.0
2019-04-05 13:50:00,47.57,47.63,47.54,47.62,39290.0,35.9805,36.0259,35.9578,36.0183,39290.0
2019-04-05 14:00:00,47.62,47.63,47.59,47.59,26972.0,36.0183,36.0259,35.9956,35.9956,26972.0
2019-04-05 14:10:00,47.59,47.62,47.46,47.46,45216.0,35.9956,36.0183,35.8973,35.8973,45216.0
2019-04-05 14:20:00,47.47,47.47,47.42,47.44,24286.0,35.9048,35.9048,35.867,35.8822,24286.0
2019-04-05 14:30:00,47.45,47.46,47.38,47.41,31952.0,35.8897,35.8973,35.8368,35.8595,31952.0
2019-04-05 14:40:00,47.42,47.42,47.33,47.36,38472.0,35.867,35.867,35.799,35.8216,38472.0
2019-04-05 14:50:00,47.35,47.38,47.32,47.38,22378.0,35.8141,35.8368,35.7914,35.8368,22378.0
2019-04-05 15:00:00,47.37,47.44,47.36,47.38,41795.0,35.8292,35.8822,35.8216,35.8368,41795.0
2019-04-05 15:10:00,47.38,47.41,47.34,47.36,37949.0,35.8368,35.8595,35.8065,35.8216,37949.0
2019-04-05 15:20:00,47.36,47.38,47.34,47.36,43806.0,35.8216,35.8368,35.8065,35.8216,43806.0
2019-04-05 15:30:00,47.35,47.37,47.32,47.32,92355.0,35.8141,35.8292,35.7914,35.7914,92355.0
2019-04-05 15:40:00,47.33,47.34,47.25,47.33,100560.0,35.799,35.8065,35.7384,35.799,100560.0
2019-04-05 15:50:00,47.34,47.38,47.25,47.36,274075.0,35.8065,35.8368,35.7384,35.8216,274075.0
2019-04-08 09:30:00,47.37,47.53,47.1,47.17,56506.0,35.8292,35.9502,35.625,35.6779,56506.0
2019-04-08 09:40:00,47.14,47.43,47.14,47.2,36604.0,35.6552,35.8746,35.6552,35.7006,36604.0
2019-04-08 09:50:00,47.23,47.39,47.23,47.28,25524.0,35.7233,35.8443,35.7233,35.7611,25524.0
2019-04-08 10:00:00,47.3,47.37,47.07,47.08,35966.0,35.7763,35.8292,35.6023,35.6099,35966.0
2019-04-08 10:10:00,47.1,47.22,47.07,47.19,25852.0,35.625,35.7158,35.6023,35.6931,25852.0
2019-04-08 10:20:00,47.2,47.26,47.15,47.21,42930.0,35.7006,35.746,35.6628,35.7082,42930.0
2019-04-08 10:30:00,47.21,47.24,47.14,47.15,14450.0,35.7082,35.7309,35.6552,35.6628,14450.0
2019-04-08 10:40:00,47.15,47.17,47.11,47.16,16797.0,35.6628,35.6779,35.6326,35.6704,16797.0
2019-04-08 10:50:00,47.16,47.26,47.16,47.26,12619.0,35.6704,35.746,35.6704,35.746,12619.0
2019-04-08 11:00:00,47.27,47.29,47.19,47.19,13899.0,35.7536,35.7687,35.6931,35.6931,13899.0
2019-04-08 11:10:00,47.19,47.25,47.16,47.17,25374.0,35.6931,35.7384,35.6704,35.6779,25374.0
2019-04-08 11:20:00,47.16,47.21,47.15,47.19,22639.0,35.6704,35.7082,35.6628,35.6931,22639.0
2019-04-08 11:30:00,47.19,47.41,47.19,47.38,24277.0,35.6931,35.8595,35.6931,35.8368,24277.0
2019-04-08 11:40:00,47.38,47.39,47.3,47.35,17753.0,35.8368,35.8443,35.7763,35.8141,17753.0
2019-04-08 11:50:00,47.35,47.37,47.31,47.32,15627.0,35.8141,35.8292,35.7838,35.7914,15627.0
2019-04-08 12:00:00,47.32,47.35,47.23,47.26,13115.0,35.7914,35.8141,35.7233,35.746,13115.0
2019-04-08 12:10:00,47.26,47.33,47.25,47.27,25419.0,35.746,35.799,35.7384,35.7536,25419.0
2019-04-08 12:20:00,47.27,47.36,47.25,47.35,15206.0,35.7536,35.8216,35.7384,35.8141,15206.0
2019-04-08 12:30:00,47.36,47.36,47.29,47.35,14137.0,35.8216,35.8216,35.7687,35.8141,14137.0
2019-04-08 12:40:00,47.35,47.36,47.31,47.32,9112.0,35.8141,35.8216,35.7838,35.7914,9112.0
2019-04-08 12:50:00,47.31,47.36,47.3,47.3,7587.0,35.7838,35.8216,35.7763,35.7763,7587.0
2019-04-08 13:00:00,47.32,47.33,47.29,47.33,11143.0,35.7914,35.799,35.7687,35.799,11143.0
2019-04-08 13:10:00,47.34,47.34,47.29,47.33,11368.0,35.8065,35.8065,35.7687,35.799,11368.0
2019-04-08 13:20:00,47.32,47.37,47.32,47.34,27949.0,35.7914,35.8292,35.7914,35.8065,27949.0
2019-04-08 13:30:00,47.34,47.37,47.32,47.32,15520.0,35.8065,35.8292,35.7914,35.7914,15520.0
2019-04-08 13:40:00,47.32,47.32,47.2,47.24,32879.0,35.7914,35.7914,35.7006,35.7309,32879.0
2019-04-08 13:50:00,47.24,47.35,47.24,47.32,98784.0,35.7309,35.8141,35.7309,35.7914,98784.0
2019-04-08 14:00:00,47.32,47.43,47.31,47.37,42546.0,35.7914,35.8746,35.7838,35.8292,42546.0
2019-04-08 14:10:00,47.38,47.41,47.32,47.33,16404.0,35.8368,35.8595,35.7914,35.799,16404.0
2019-04-08 14:20:00,47.33,47.33,47.27,47.29,16006.0,35.799,35.799,35.7536,35.7687,16006.0
2019-04-08 14:30:00,47.28,47.29,47.24,47.26,21271.0,35.7611,35.7687,35.7309,35.746,21271.0
2019-04-08 14:40:00,47.26,47.26,47.15,47.16,17297.0,35.746,35.746,35.6628,35.6704,17297.0
2019-04-08 14:50:00,47.15,47.17,47.15,47.17,15621.0,35.6628,35.6779,35.6628,35.6779,15621.0
2019-04-08 15:00:00,47.17,47.19,47.12,47.17,27201.0,35.6779,35.6931,35.6401,35.6779,27201.0
2019-04-08 15:10:00,47.17,47.19,47.14,47.16,21795.0,35.6779,35.6931,35.6552,35.6704,21795.0
2019-04-08 15:20:00,47.16,47.21,47.15,47.16,28334.0,35.6704,35.7082,35.6628,35.6704,28334.0
2019-04-08 15:30:00,47.16,47.22,47.14,47.2,36157.0,35.6704,35.7158,35.6552,35.7006,36157.0
2019-04-08 15:40:00,47.2,47.26,47.19,47.25,33686.0,35.7006,35.746,35.6931,35.7384,33686.0
2019-04-08 15:50:00,47.26,47.38,47.25,47.36,179615.0,35.746,35.8368,35.7384,35.8216,179615.0
2019-04-09 09:30:00,47.1,47.13,46.78,46.8,52367.0,35.625,35.6477,35.383,35.3981,52367.0
2019-04-09 09:40:00,46.81,46.81,46.68,46.75,51887.0,35.4056,35.4056,35.3073,35.3603,51887.0
2019-04-09 09:50:00,46.73,47.0,46.73,46.89,37895.0,35.3451,35.5494,35.3451,35.4662,37895.0
2019-04-09 10:00:00,46.9,46.94,46.78,46.88,35706.0,35.4737,35.504,35.383,35.4586,35706.0
2019-04-09 10:10:00,46.87,47.05,46.86,47.05,29806.0,35.451,35.5872,35.4435,35.5872,29806.0
2019-04-09 10:20:00,47.03,47.08,46.97,46.97,47879.0,35.572,35.6099,35.5267,35.5267,47879.0
2019-04-09 10:30:00,46.98,47.04,46.89,46.92,46686.0,35.5342,35.5796,35.4662,35.4888,46686.0
2019-04-09 10:40:00,46.93,46.99,46.89,46.97,23801.0,35.4964,35.5418,35.4662,35.5267,23801.0
2019-04-09 10:50:00,46.97,47.04,46.94,47.01,27829.0,35.5267,35.5796,35.504,35.5569,27829.0
2019-04-09 11:00:00,47.01,47.05,46.94,46.94,52734.0,35.5569,35.5872,35.504,35.504,52734.0
2019-04-09 11:10:00,46.94,46.96,46.85,46.86,38533.0,35.504,35.5191,35.4359,35.4435,38533.0
2019-04-09 11:20:00,46.87,46.88,46.79,46.84,46363.0,35.451,35.4586,35.3905,35.4283,46363.0
2019-04-09 11:30:00,46.84,46.92,46.83,46.91,45923.0,35.4283,35.4888,35.4208,35.4813,45923.0
2019-04-09 11:40:00,46.92,47.01,46.91,47.01,51391.0,35.4888,35.5569,35.4813,35.5569,51391.0
2019-04-09 11:50:00,47.01,47.06,46.98,47.03,22649.0,35.5569,35.5947,35.5342,35.572,22649.0
2019-04-09 12:00:00,47.02,47.12,47.01,47.12,34012.0,35.5645,35.6401,35.5569,35.6401,34012.0
2019-04-09 12:10:00,47.11,47.23,47.11,47.21,30419.0,35.6326,35.7233,35.6326,35.7082,30419.0
2019-04-09 12:20:00,47.22,47.23,47.17,47.2,25646.0,35.7158,35.7233,35.6779,35.7006,25646.0
2019-04-09 12:30:00,47.2,47.21,47.14,47.17,17653.0,35.7006,35.7082,35.6552,35.6779,17653.0
2019-04-09 12:40:00,47.18,47.21,47.15,47.16,13181.0,35.6855,35.7082,35.6628,35.6704,13181.0
2019-04-09 12:50:00,47.17,47.19,47.12,47.14,15035.0,35.6779,35.6931,35.6401,35.6552,15035.0
2019-04-09 13:00:00,47.13,47.13,47.1,47.12,10331.0,35.6477,35.6477,35.625,35.6401,10331.0
2019-04-09 13:10:00,47.12,47.15,47.11,47.13,15067.0,35.6401,35.6628,35.6326,35.6477,15067.0
2019-04-09 13:20:00,47.13,47.14,47.1,47.12,16609.0,35.6477,35.6552,35.625,35.6401,16609.0
2019-04-09 13:30:00,47.11,47.13,47.06,47.12,18971.0,35.6326,35.6477,35.5947,35.6401,18971.0
2019-04-09 13:40:00,47.12,47.14,47.06,47.06,9608.0,35.6401,35.6552,35.5947,35.5947,9608.0
2019-04-09 13:50:00,47.07,47.13,47.05,47.12,23494.0,35.6023,35.6477,35.5872,35.6401,23494.0
2019-04-09 14:00:00,47.13,47.14,47.05,47.07,28060.0,35.6477,35.6552,35.5872,35.6023,28060.0
2019-04-09 14:10:00,47.07,47.15,47.06,47.12,24107.0,35.6023,35.6628,35.5947,35.6401,24107.0
2019-04-09 14:20:00,47.12,47.13,47.09,47.11,20497.0,35.6401,35.6477,35.6174,35.6326,20497.0
2019-04-09 14:30:00,47.11,47.15,47.09,47.13,23002.0,35.6326,35.6628,35.6174,35.6477,23002.0
2019-04-09 14:40:00,47.14,47.14,47.05,47.08,20051.0,35.6552,35.6552,35.5872,35.6099,20051.0
2019-04-09 14:50:00,47.08,47.12,47.05,47.05,20891.0,35.6099,35.6401,35.5872,35.5872,20891.0
2019-04-09 15:00:00,47.06,47.13,47.05,47.1,31962.0,35.5947,35.6477,35.5872,35.625,31962.0
2019-04-09 15:10:00,47.09,47.12,47.08,47.09,23444.0,35.6174,35.6401,35.6099,35.6174,23444.0
2019-04-09 15:20:00,47.08,47.09,47.01,47.02,29693.0,35.6099,35.6174,35.5569,35.5645,29693.0
2019-04-09 15:30:00,47.02,47.11,47.02,47.1,52302.0,35.5645,35.6326,35.5645,35.625,52302.0
2019-04-09 15:40:00,47.1,47.15,47.07,47.13,69622.0,35.625,35.6628,35.6023,35.6477,69622.0
2019-04-09 15:50:00,47.14,47.15,47.01,47.13,190280.0,35.6552,35.6628,35.5569,35.6477,190280.0
2019-04-10 09:30:00,46.95,47.29,46.95,47.2,76336.0,35.5115,35.7687,35.5115,35.7006,76336.0
2019-04-10 09:40:00,47.17,47.2,46.95,47.01,40147.0,35.6779,35.7006,35.5115,35.5569,40147.0
2019-04-10 09:50:00,47.01,47.03,46.92,46.97,45109.0,35.5569,35.572,35.4888,35.5267,45109.0
2019-04-10 10:00:00,46.97,46.99,46.89,46.97,70604.0,35.5267,35.5418,35.4662,35.5267,70604.0
2019-04-10 10:10:00,46.95,46.97,46.77,46.86,94740.0,35.5115,35.5267,35.3754,35.4435,94740.0
2019-04-10 10:20:00,46.87,46.93,46.72,46.75,51960.0,35.451,35.4964,35.3376,35.3603,51960.0
2019-04-10 10:30:00,46.73,46.8,46.71,46.73,31417.0,35.3451,35.3981,35.33,35.3451,31417.0
2019-04-10 10:40:00,46.72,46.75,46.58,46.6,21300.0,35.3376,35.3603,35.2317,35.2468,21300.0
2019-04-10 10:50:00,46.61,46.64,46.58,46.61,20512.0,35.2544,35.2771,35.2317,35.2544,20512.0
2019-04-10 11:00:00,46.62,46.72,46.61,46.63,33477.0,35.2619,35.3376,35.2544,35.2695,33477.0
2019-04-10 11:10:00,46.63,46.64,46.52,46.55,66881.0,35.2695,35.2771,35.1863,35.209,66881.0
2019-04-10 11:20:00,46.54,46.67,46.51,46.64,29435.0,35.2014,35.2998,35.1787,35.2771,29435.0
2019-04-10 11:30:00,46.63,46.75,46.63,46.72,52169.0,35.2695,35.3603,35.2695,35.3376,52169.0
2019-04-10 11:40:00,46.72,46.79,46.72,46.77,25502.0,35.3376,35.3905,35.3376,35.3754,25502.0
2019-04-10 11:50:00,46.76,46.78,46.72,46.77,24358.0,35.3678,35.383,35.3376,35.3754,24358.0
2019-04-10 12:00:00,46.77,46.79,46.75,46.76,20056.0,35.3754,35.3905,35.3603,35.3678,20056.0
2019-04-10 12:10:00,46.75,46.76,46.7,46.75,22225.0,35.3603,35.3678,35.3224,35.3603,22225.0
2019-04-10 12:20:00,46.76,46.83,46.73,46.82,20189.0,35.3678,35.4208,35.3451,35.4132,20189.0
2019-04-10 12:30:00,46.83,46.86,46.78,46.78,33640.0,35.4208,35.4435,35.383,35.383,33640.0
2019-04-10 12:40:00,46.77,46.79,46.72,46.78,22448.0,35.3754,35.3905,35.3376,35.383,22448.0
2019-04-10 12:50:00,46.78,46.81,46.76,46.8,18319.0,35.383,35.4056,35.3678,35.3981,18319.0
2019-04-10 13:00:00,46.8,46.84,46.78,46.79,23874.0,35.3981,35.4283,35.383,35.3905,23874.0
2019-04-10 13:10:00,46.81,46.85,46.77,46.84,15282.0,35.4056,35.4359,35.3754,35.4283,15282.0
2019-04-10 13:20:00,46.84,46.85,46.8,46.83,17528.0,35.4283,35.4359,35.3981,35.4208,17528.0
2019-04-10 13:30:00,46.83,46.87,46.82,46.85,20006.0,35.4208,35.451,35.4132,35.4359,20006.0
2019-04-10 13:40:00,46.85,46.91,46.84,46.9,23254.0,35.4359,35.4813,35.4283,35.4737,23254.0
2019-04-10 13:50:00,46.91,46.94,46.86,46.92,17435.0,35.4813,35.504,35.4435,35.4888,17435.0
2019-04-10 14:00:00,46.92,46.97,46.89,46.92,23663.0,35.4888,35.5267,35.4662,35.4888,23663.0
2019-04-10 14:10:00,46.91,46.97,46.85,46.97,25619.0,35.4813,35.5267,35.4359,35.5267,25619.0
2019-04-10 14:20:00,46.97,47.0,46.92,46.94,23067.0,35.5267,35.5494,35.4888,35.504,23067.0
2019-04-10 14:30:00,46.93,46.98,46.91,46.98,17381.0,35.4964,35.5342,35.4813,35.5342,17381.0
2019-04-10 14:40:00,46.98,47.06,46.98,47.03,14815.0,35.5342,35.5947,35.5342,35.572,14815.0
2019-04-10 14:50:00,47.03,47.08,47.02,47.02,17174.0,35.572,35.6099,35.5645,35.5645,17174.0
2019-04-10 15:00:00,47.03,47.16,47.02,47.15,21284.0,35.572,35.6704,35.5645,35.6628,21284.0
2019-04-10 15:10:00,47.16,47.17,47.09,47.09,18242.0,35.6704,35.6779,35.6174,35.6174,18242.0
2019-04-10 15:20:00,47.1,47.12,47.08,47.1,14701.0,35.625,35.6401,35.6099,35.625,14701.0
2019-04-10 15:30:00,47.1,47.19,47.09,47.13,40075.0,35.625,35.6931,35.6174,35.6477,40075.0
2019-04-10 15:40:00,47.12,47.13,47.04,47.05,40865.0,35.6401,35.6477,35.5796,35.5872,40865.0
2019-04-10 15:50:00,47.05,47.05,46.91,46.93,177330.0,35.5872,35.5872,35.4813,35.4964,177330.0
2019-04-11 09:30:00,47.14,47.33,47.05,47.13,68532.0,35.6552,35.799,35.5872,35.6477,68532.0
2019-04-11 09:40:00,47.12,47.34,47.05,47.28,85838.0,35.6401,35.8065,35.5872,35.7611,85838.0
2019-04-11 09:50:00,47.27,47.6,47.27,47.48,76079.0,35.7536,36.0032,35.7536,35.9124,76079.0
2019-04-11 10:00:00,47.49,47.67,47.49,47.59,99423.0,35.92,36.0561,35.92,35.9956,99423.0
2019-04-11 10:10:00,47.58,47.6,47.47,47.53,66865.0,35.988,36.0032,35.9048,35.9502,66865.0
2019-04-11 10:20:00,47.53,47.74,47.53,47.69,93019.0,35.9502,36.1091,35.9502,36.0712,93019.0
2019-04-11 10:30:00,47.69,47.71,47.58,47.67,49640.0,36.0712,36.0864,35.988,36.0561,49640.0
2019-04-11 10:40:00,47.66,47.7,47.6,47.61,48150.0,36.0486,36.0788,36.0032,36.0107,48150.0
2019-04-11 10:50:00,47.61,47.62,47.47,47.49,25527.0,36.0107,36.0183,35.9048,35.92,25527.0
2019-04-11 11:00:00,47.5,47.53,47.46,47.53,55524.0,35.9275,35.9502,35.8973,35.9502,55524.0
2019-04-11 11:10:00,47.53,47.53,47.46,47.47,22129.0,35.9502,35.9502,35.8973,35.9048,22129.0
2019-04-11 11:20:00,47.48,47.48,47.36,47.38,27324.0,35.9124,35.9124,35.8216,35.8368,27324.0
2019-04-11 11:30:00,47.37,47.38,47.17,47.17,27949.0,35.8292,35.8368,35.6779,35.6779,27949.0
2019-04-11 11:40:00,47.15,47.16,47.03,47.13,50573.0,35.6628,35.6704,35.572,35.6477,50573.0
2019-04-11 11:50:00,47.13,47.21,47.09,47.2,20728.0,35.6477,35.7082,35.6174,35.7006,20728.0
2019-04-11 12:00:00,47.2,47.23,47.15,47.17,21111.0,35.7006,35.7233,35.6628,35.6779,21111.0
2019-04-11 12:10:00,47.16,47.18,47.12,47.16,18594.0,35.6704,35.6855,35.6401,35.6704,18594.0
2019-04-11 12:20:00,47.16,47.21,47.1,47.19,30003.0,35.6704,35.7082,35.625,35.6931,30003.0
2019-04-11 12:30:00,47.18,47.19,47.13,47.17,21383.0,35.6855,35.6931,35.6477,35.6779,21383.0
2019-04-11 12:40:00,47.17,47.17,47.1,47.16,15053.0,35.6779,35.6779,35.625,35.6704,15053.0
2019-04-11 12:50:00,47.17,47.21,47.15,47.15,20170.0,35.6779,35.7082,35.6628,35.6628,20170.0
2019-04-11 13:00:00,47.16,47.19,47.16,47.18,19878.0,35.6704,35.6931,35.6704,35.6855,19878.0
2019-04-11 13:10:00,47.18,47.19,47.11,47.14,28776.0,35.6855,35.6931,35.6326,35.6552,28776.0
2019-04-11 13:20:00,47.15,47.18,47.11,47.12,23767.0,35.6628,35.6855,35.6326,35.6401,23767.0
2019-04-11 13:30:00,47.12,47.12,47.0,47.04,94939.0,35.6401,35.6401,35.5494,35.5796,94939.0
2019-04-11 13:40:00,47.04,47.1,46.99,47.1,23970.0,35.5796,35.625,35.5418,35.625,23970.0
2019-04-11 13:50:00,47.1,47.12,47.06,47.06,15178.0,35.625,35.6401,35.5947,35.5947,15178.0
2019-04-11 14:00:00,47.07,47.11,47.04,47.05,20274.0,35.6023,35.6326,35.5796,35.5872,20274.0
2019-04-11 14:10:00,47.04,47.05,46.98,47.0,19653.0,35.5796,35.5872,35.5342,35.5494,19653.0
2019-04-11 14:20:00,47.0,47.01,46.94,46.94,24162.0,35.5494,35.5569,35.504,35.504,24162.0
2019-04-11 14:30:00,46.95,47.0,46.93,46.93,21037.0,35.5115,35.5494,35.4964,35.4964,21037.0
2019-04-11 14:40:00,46.94,46.99,46.94,46.96,18299.0,35.504,35.5418,35.504,35.5191,18299.0
2019-04-11 14:50:00,46.96,46.96,46.91,46.96,35957.0,35.5191,35.5191,35.4813,35.5191,35957.0
2019-04-11 15:00:00,46.95,47.0,46.94,46.95,45956.0,35.5115,35.5494,35.504,35.5115,45956.0
2019-04-11 15:10:00,46.95,46.99,46.94,46.98,35763.0,35.5115,35.5418,35.504,35.5342,35763.0
2019-04-11 15:20:00,46.98,47.01,46.97,47.01,37219.0,35.5342,35.5569,35.5267,35.5569,37219.0
2019-04-11 15:30:00,47.01,47.06,47.0,47.02,79046.0,35.5569,35.5947,35.5494,35.5645,79046.0
2019-04-11 15:40:00,47.02,47.05,47.01,47.05,49558.0,35.5645,35.5872,35.5569,35.5872,49558.0
2019-04-11 15:50:00,47.05,47.13,47.02,47.07,184676.0,35.5872,35.6477,35.5645,35.6023,184676.0
2019-04-12 09:30:00,47.46,47.81,47.43,47.8,70544.0,35.8973,36.162,35.8746,36.1545,70544.0
2019-04-12 09:40:00,47.79,47.96,47.75,47.81,30564.0,36.1469,36.2755,36.1166,36.162,30564.0
2019-04-12 09:50:00,47.82,47.89,47.71,47.82,29556.0,36.1696,36.2225,36.0864,36.1696,29556.0
2019-04-12 10:00:00,47.8,47.84,47.61,47.65,24138.0,36.1545,36.1847,36.0107,36.041,24138.0
2019-04-12 10:10:00,47.65,47.69,47.58,47.62,23434.0,36.041,36.0712,35.988,36.0183,23434.0
2019-04-12 10:20:00,47.62,47.71,47.6,47.64,24207.0,36.0183,36.0864,36.0032,36.0334,24207.0
2019-04-12 10:30:00,47.65,47.69,47.54,47.54,29236.0,36.041,36.0712,35.9578,35.9578,29236.0
2019-04-12 10:40:00,47.52,47.59,47.49,47.52,21512.0,35.9427,35.9956,35.92,35.9427,21512.0
2019-04-12 10:50:00,47.51,47.58,47.5,47.55,38866.0,35.9351,35.988,35.9275,35.9654,38866.0
2019-04-12 11:00:00,47.52,47.58,47.48,47.57,14741.0,35.9427,35.988,35.9124,35.9805,14741.0
2019-04-12 11:10:00,47.56,47.61,47.54,47.57,17365.0,35.9729,36.0107,35.9578,35.9805,17365.0
2019-04-12 11:20:00,47.57,47.63,47.57,47.59,10507.0,35.9805,36.0259,35.9805,35.9956,10507.0
2019-04-12 11:30:00,47.58,47.65,47.56,47.58,13411.0,35.988,36.041,35.9729,35.988,13411.0
2019-04-12 11:40:00,47.57,47.58,47.51,47.52,13456.0,35.9805,35.988,35.9351,35.9427,13456.0
2019-04-12 11:50:00,47.54,47.64,47.53,47.63,11114.0,35.9578,36.0334,35.9502,36.0259,11114.0
2019-04-12 12:00:00,47.63,47.7,47.61,47.7,19140.0,36.0259,36.0788,36.0107,36.0788,19140.0
2019-04-12 12:10:00,47.73,47.76,47.7,47.74,19629.0,36.1015,36.1242,36.0788,36.1091,19629.0
2019-04-12 12:20:00,47.74,47.77,47.7,47.76,11562.0,36.1091,36.1318,36.0788,36.1242,11562.0
2019-04-12 12:30:00,47.75,47.77,47.73,47.75,12979.0,36.1166,36.1318,36.1015,36.1166,12979.0
2019-04-12 12:40:00,47.75,47.79,47.74,47.75,13509.0,36.1166,36.1469,36.1091,36.1166,13509.0
2019-04-12 12:50:00,47.76,47.82,47.75,47.79,14302.0,36.1242,36.1696,36.1166,36.1469,14302.0
2019-04-12 13:00:00,47.79,47.82,47.57,47.62,67158.0,36.1469,36.1696,35.9805,36.0183,67158.0
2019-04-12 13:10:00,47.62,47.71,47.62,47.67,22452.0,36.0183,36.0864,36.0183,36.0561,22452.0
2019-04-12 13:20:00,47.67,47.69,47.64,47.65,17524.0,36.0561,36.0712,36.0334,36.041,17524.0
2019-04-12 13:30:00,47.65,47.68,47.63,47.65,16320.0,36.041,36.0637,36.0259,36.041,16320.0
2019-04-12 13:40:00,47.65,47.68,47.62,47.68,12847.0,36.041,36.0637,36.0183,36.0637,12847.0
2019-04-12 13:50:00,47.67,47.68,47.63,47.65,15815.0,36.0561,36.0637,36.0259,36.041,15815.0
2019-04-12 14:00:00,47.64,47.74,47.63,47.71,21269.0,36.0334,36.1091,36.0259,36.0864,21269.0
2019-04-12 14:10:00,47.7,47.75,47.7,47.73,16480.0,36.0788,36.1166,36.0788,36.1015,16480.0
2019-04-12 14:20:00,47.72,47.73,47.63,47.67,27598.0,36.0939,36.1015,36.0259,36.0561,27598.0
2019-04-12 14:30:00,47.67,47.7,47.63,47.66,19670.0,36.0561,36.0788,36.0259,36.0486,19670.0
2019-04-12 14:40:00,47.66,47.69,47.6,47.62,16930.0,36.0486,36.0712,36.0032,36.0183,16930.0
2019-04-12 14:50:00,47.62,47.66,47.61,47.63,27769.0,36.0183,36.0486,36.0107,36.0259,27769.0
2019-04-12 15:00:00,47.63,47.69,47.62,47.69,21543.0,36.0259,36.0712,36.0183,36.0712,21543.0
2019-04-12 15:10:00,47.69,47.8,47.68,47.73,94063.0,36.0712,36.1545,36.0637,36.1015,94063.0
2019-04-12 15:20:00,47.73,47.75,47.72,47.72,24499.0,36.1015,36.1166,36.0939,36.0939,24499.0
2019-04-12 15:30:00,47.73,47.83,47.72,47.82,83086.0,36.1015,36.1771,36.0939,36.1696,83086.0
2019-04-12 15:40:00,47.83,47.83,47.68,47.69,76159.0,36.1771,36.1771,36.0637,36.0712,76159.0
2019-04-12 15:50:00,47.69,47.77,47.66,47.76,177456.0,36.0712,36.1318,36.0486,36.1242,177456.0
2019-04-15 09:30:00,47.68,47.93,47.41,47.46,63016.0,36.0637,36.2528,35.8595,35.8973,63016.0
2019-04-15 09:40:00,47.43,47.48,47.2,47.31,44992.0,35.8746,35.9124,35.7006,35.7838,44992.0
2019-04-15 09:50:00,47.3,47.57,47.27,47.53,23744.0,35.7763,35.9805,35.7536,35.9502,23744.0
2019-04-15 10:00:00,47.51,47.61,47.48,47.53,34961.0,35.9351,36.0107,35.9124,35.9502,34961.0
2019-04-15 10:10:00,47.53,47.55,47.42,47.44,30454.0,35.9502,35.9654,35.867,35.8822,30454.0
2019-04-15 10:20:00,47.44,47.45,47.36,47.4,17176.0,35.8822,35.8897,35.8216,35.8519,17176.0
2019-04-15 10:30:00,47.41,47.58,47.39,47.58,36969.0,35.8595,35.988,35.8443,35.988,36969.0
2019-04-15 10:40:00,47.58,47.6,47.52,47.53,23789.0,35.988,36.0032,35.9427,35.9502,23789.0
2019-04-15 10:50:00,47.52,47.54,47.45,47.51,38863.0,35.9427,35.9578,35.8897,35.9351,38863.0
2019-04-15 11:00:00,47.52,47.56,47.49,47.52,21322.0,35.9427,35.9729,35.92,35.9427,21322.0
2019-04-15 11:10:00,47.52,47.59,47.5,47.54,23961.0,35.9427,35.9956,35.9275,35.9578,23961.0
2019-04-15 11:20:00,47.53,47.59,47.53,47.57,15614.0,35.9502,35.9956,35.9502,35.9805,15614.0
2019-04-15 11:30:00,47.58,47.63,47.56,47.57,17964.0,35.988,36.0259,35.9729,35.9805,17964.0
2019-04-15 11:40:00,47.57,47.57,47.37,47.4,32441.0,35.9805,35.9805,35.8292,35.8519,32441.0
2019-04-15 11:50:00,47.39,47.42,47.27,47.29,21080.0,35.8443,35.867,35.7536,35.7687,21080.0
2019-04-15 12:00:00,47.29,47.34,47.27,47.28,17419.0,35.7687,35.8065,35.7536,35.7611,17419.0
2019-04-15 12:10:00,47.28,47.35,47.27,47.31,16921.0,35.7611,35.8141,35.7536,35.7838,16921.0
2019-04-15 12:20:00,47.32,47.34,47.27,47.3,17197.0,35.7914,35.8065,35.7536,35.7763,17197.0
2019-04-15 12:30:00,47.3,47.32,47.25,47.28,13684.0,35.7763,35.7914,35.7384,35.7611,13684.0
2019-04-15 12:40:00,47.27,47.28,47.2,47.21,14791.0,35.7536,35.7611,35.7006,35.7082,14791.0
2019-04-15 12:50:00,47.21,47.26,47.18,47.22,21846.0,35.7082,35.746,35.6855,35.7158,21846.0
2019-04-15 13:00:00,47.22,47.34,47.22,47.33,18246.0,35.7158,35.8065,35.7158,35.799,18246.0
2019-04-15 13:10:00,47.33,47.34,47.22,47.22,11413.0,35.799,35.8065,35.7158,35.7158,11413.0
2019-04-15 13:20:00,47.22,47.24,47.15,47.17,33052.0,35.7158,35.7309,35.6628,35.6779,33052.0
2019-04-15 13:30:00,47.17,47.2,47.1,47.13,20667.0,35.6779,35.7006,35.625,35.6477,20667.0
2019-04-15 13:40:00,47.13,47.15,47.07,47.07,15042.0,35.6477,35.6628,35.6023,35.6023,15042.0
2019-04-15 13:50:00,47.07,47.13,47.04,47.12,13133.0,35.6023,35.6477,35.5796,35.6401,13133.0
2019-04-15 14:00:00,47.13,47.13,47.06,47.06,18480.0,35.6477,35.6477,35.5947,35.5947,18480.0
2019-04-15 14:10:00,47.05,47.08,47.0,47.04,26660.0,35.5872,35.6099,35.5494,35.5796,26660.0
2019-04-15 14:20:00,47.03,47.04,47.01,47.01,13049.0,35.572,35.5796,35.5569,35.5569,13049.0
2019-04-15 14:30:00,47.02,47.04,47.0,47.01,31179.0,35.5645,35.5796,35.5494,35.5569,31179.0
2019-04-15 14:40:00,47.01,47.04,47.0,47.01,29489.0,35.5569,35.5796,35.5494,35.5569,29489.0
2019-04-15 14:50:00,47.01,47.11,47.01,47.11,23612.0,35.5569,35.6326,35.5569,35.6326,23612.0
2019-04-15 15:00:00,47.12,47.2,47.09,47.18,38838.0,35.6401,35.7006,35.6174,35.6855,38838.0
2019-04-15 15:10:00,47.19,47.27,47.13,47.14,85612.0,35.6931,35.7536,35.6477,35.6552,85612.0
2019-04-15 15:20:00,47.14,47.16,47.12,47.14,33116.0,35.6552,35.6704,35.6401,35.6552,33116.0
2019-04-15 15:30:00,47.14,47.16,47.1,47.13,51262.0,35.6552,35.6704,35.625,35.6477,51262.0
2019-04-15 15:40:00,47.13,47.15,47.1,47.12,54242.0,35.6477,35.6628,35.625,35.6401,54242.0
2019-04-15 15:50:00,47.12,47.15,47.08,47.08,201653.0,35.6401,35.6628,35.6099,35.6099,201653.0
2019-04-16 09:30:00,44.95,45.39,44.28,44.7,748789.0,33.9988,34.3316,33.492,33.8097,748789.0
2019-04-16 09:40:00,44.67,44.83,44.38,44.47,383665.0,33.787,33.908,33.5677,33.6357,383665.0
2019-04-16 09:50:00,44.46,44.78,44.37,44.5,301268.0,33.6282,33.8702,33.5601,33.6584,301268.0
2019-04-16 10:00:00,44.5,44.5,44.1,44.11,377272.0,33.6584,33.6584,33.3559,33.3634,377272.0
2019-04-16 10:10:00,44.12,44.17,44.01,44.09,274533.0,33.371,33.4088,33.2878,33.3483,274533.0
2019-04-16 10:20:00,44.1,44.1,43.87,44.0,376412.0,33.3559,33.3559,33.1819,33.2802,376412.0
2019-04-16 10:30:00,44.0,44.23,43.99,44.13,192905.0,33.2802,33.4542,33.2727,33.3786,192905.0
2019-04-16 10:40:00,44.13,44.29,44.02,44.05,312744.0,33.3786,33.4996,33.2954,33.3181,312744.0
2019-04-16 10:50:00,44.05,44.08,43.93,44.0,183541.0,33.3181,33.3408,33.2273,33.2802,183541.0
2019-04-16 11:00:00,44.01,44.18,44.0,44.14,120497.0,33.2878,33.4164,33.2802,33.3861,120497.0
2019-04-16 11:10:00,44.14,44.21,44.11,44.19,78225.0,33.3861,33.4391,33.3634,33.424,78225.0
2019-04-16 11:20:00,44.19,44.22,44.13,44.15,155323.0,33.424,33.4466,33.3786,33.3937,155323.0
2019-04-16 11:30:00,44.15,44.15,44.0,44.04,205214.0,33.3937,33.3937,33.2802,33.3105,205214.0
2019-04-16 11:40:00,44.04,44.25,44.02,44.24,115991.0,33.3105,33.4693,33.2954,33.4618,115991.0
2019-04-16 11:50:00,44.24,44.45,44.22,44.4,199718.0,33.4618,33.6206,33.4466,33.5828,199718.0
2019-04-16 12:00:00,44.4,44.6,44.28,44.43,387929.0,33.5828,33.7341,33.492,33.6055,387929.0
2019-04-16 12:10:00,44.43,44.63,44.41,44.59,121605.0,33.6055,33.7568,33.5904,33.7265,121605.0
2019-04-16 12:20:00,44.58,44.71,44.53,44.58,108416.0,33.7189,33.8173,33.6811,33.7189,108416.0
2019-04-16 12:30:00,44.58,44.6,44.35,44.49,229741.0,33.7189,33.7341,33.545,33.6509,229741.0
2019-04-16 12:40:00,44.5,44.5,44.43,44.45,45857.0,33.6584,33.6584,33.6055,33.6206,45857.0
2019-04-16 12:50:00,44.45,44.45,44.29,44.33,138643.0,33.6206,33.6206,33.4996,33.5298,138643.0
2019-04-16 13:00:00,44.35,44.43,44.33,44.42,78052.0,33.545,33.6055,33.5298,33.5979,78052.0
2019-04-16 13:10:00,44.41,44.53,44.41,44.5,100973.0,33.5904,33.6811,33.5904,33.6584,100973.0
2019-04-16 13:20:00,44.49,44.57,44.34,44.57,217738.0,33.6509,33.7114,33.5374,33.7114,217738.0
2019-04-16 13:30:00,44.57,44.67,44.36,44.63,600994.0,33.7114,33.787,33.5525,33.7568,600994.0
2019-04-16 13:40:00,44.62,44.71,44.53,44.69,57015.0,33.7492,33.8173,33.6811,33.8021,57015.0
2019-04-16 13:50:00,44.69,44.73,44.58,44.66,125086.0,33.8021,33.8324,33.7189,33.7795,125086.0
2019-04-16 14:00:00,44.66,44.74,44.66,44.69,54324.0,33.7795,33.84,33.7795,33.8021,54324.0
2019-04-16 14:10:00,44.68,44.75,44.61,44.73,70691.0,33.7946,33.8475,33.7416,33.8324,70691.0
2019-04-16 14:20:00,44.73,44.85,44.62,44.85,114006.0,33.8324,33.9232,33.7492,33.9232,114006.0
2019-04-16 14:30:00,44.84,44.87,44.72,44.79,178528.0,33.9156,33.9383,33.8248,33.8778,178528.0
2019-04-16 14:40:00,44.79,44.79,44.7,44.71,243962.0,33.8778,33.8778,33.8097,33.8173,243962.0
2019-04-16 14:50:00,44.71,44.8,44.69,44.8,185787.0,33.8173,33.8853,33.8021,33.8853,185787.0
2019-04-16 15:00:00,44.8,44.98,44.78,44.9,145437.0,33.8853,34.0215,33.8702,33.961,145437.0
2019-04-16 15:10:00,44.9,44.91,44.85,44.87,129561.0,33.961,33.9685,33.9232,33.9383,129561.0
2019-04-16 15:20:00,44.87,44.98,44.87,44.95,131446.0,33.9383,34.0215,33.9383,33.9988,131446.0
2019-04-16 15:30:00,44.94,45.0,44.87,44.88,257760.0,33.9912,34.0366,33.9383,33.9459,257760.0
2019-04-16 15:40:00,44.87,44.95,44.84,44.9,260359.0,33.9383,33.9988,33.9156,33.961,260359.0
2019-04-16 15:50:00,44.9,44.97,44.86,44.93,586432.0,33.961,34.0139,33.9307,33.9837,586432.0
2019-04-17 09:30:00,45.03,45.1,44.68,44.72,115069.0,34.0593,34.1123,33.7946,33.8248,115069.0
2019-04-17 09:40:00,44.72,44.84,44.67,44.79,75829.0,33.8248,33.9156,33.787,33.8778,75829.0
2019-04-17 09:50:00,44.8,44.81,44.59,44.74,91429.0,33.8853,33.8929,33.7265,33.84,91429.0
2019-04-17 10:00:00,44.73,44.85,44.43,44.52,207308.0,33.8324,33.9232,33.6055,33.6736,207308.0
2019-04-17 10:10:00,44.53,44.58,44.27,44.32,57051.0,33.6811,33.7189,33.4845,33.5223,57051.0
2019-04-17 10:20:00,44.31,44.62,44.31,44.62,35793.0,33.5147,33.7492,33.5147,33.7492,35793.0
2019-04-17 10:30:00,44.63,44.71,44.56,44.57,63380.0,33.7568,33.8173,33.7038,33.7114,63380.0
2019-04-17 10:40:00,44.58,44.6,44.2,44.25,76246.0,33.7189,33.7341,33.4315,33.4693,76246.0
2019-04-17 10:50:00,44.25,44.31,44.18,44.24,100163.0,33.4693,33.5147,33.4164,33.4618,100163.0
2019-04-17 11:00:00,44.23,44.3,44.21,44.27,67246.0,33.4542,33.5072,33.4391,33.4845,67246.0
2019-04-17 11:10:00,44.27,44.34,44.25,44.34,67689.0,33.4845,33.5374,33.4693,33.5374,67689.0
2019-04-17 11:20:00,44.34,44.36,44.21,44.22,82170.0,33.5374,33.5525,33.4391,33.4466,82170.0
2019-04-17 11:30:00,44.21,44.22,44.07,44.19,88082.0,33.4391,33.4466,33.3332,33.424,88082.0
2019-04-17 11:40:00,44.19,44.25,44.18,44.19,37881.0,33.424,33.4693,33.4164,33.424,37881.0
2019-04-17 11:50:00,44.19,44.22,44.12,44.18,34583.0,33.424,33.4466,33.371,33.4164,34583.0
2019-04-17 12:00:00,44.19,44.21,44.12,44.16,45937.0,33.424,33.4391,33.371,33.4013,45937.0
2019-04-17 12:10:00,44.16,44.17,44.12,44.14,36272.0,33.4013,33.4088,33.371,33.3861,36272.0
2019-04-17 12:20:00,44.15,44.17,44.11,44.13,83393.0,33.3937,33.4088,33.3634,33.3786,83393.0
2019-04-17 12:30:00,44.13,44.22,44.1,44.19,41909.0,33.3786,33.4466,33.3559,33.424,41909.0
2019-04-17 12:40:00,44.19,44.21,44.13,44.13,46388.0,33.424,33.4391,33.3786,33.3786,46388.0
2019-04-17 12:50:00,44.14,44.16,44.07,44.08,52165.0,33.3861,33.4013,33.3332,33.3408,52165.0
2019-04-17 13:00:00,44.08,44.11,44.0,44.02,77699.0,33.3408,33.3634,33.2802,33.2954,77699.0
2019-04-17 13:10:00,44.02,44.04,43.89,43.95,212873.0,33.2954,33.3105,33.197,33.2424,212873.0
2019-04-17 13:20:00,43.96,44.02,43.8,43.83,129985.0,33.25,33.2954,33.129,33.1517,129985.0
2019-04-17 13:30:00,43.83,43.92,43.75,43.84,259624.0,33.1517,33.2197,33.0912,33.1592,259624.0
2019-04-17 13:40:00,43.84,43.99,43.84,43.93,47434.0,33.1592,33.2727,33.1592,33.2273,47434.0
2019-04-17 13:50:00,43.93,43.96,43.88,43.95,34478.0,33.2273,33.25,33.1895,33.2424,34478.0
2019-04-17 14:00:00,43.95,43.98,43.91,43.96,61574.0,33.2424,33.2651,33.2122,33.25,61574.0
2019-04-17 14:10:00,43.96,43.96,43.86,43.91,59786.0,33.25,33.25,33.1744,33.2122,59786.0
2019-04-17 14:20:00,43.91,43.93,43.87,43.9,43090.0,33.2122,33.2273,33.1819,33.2046,43090.0
2019-04-17 14:30:00,43.89,43.92,43.81,43.85,52260.0,33.197,33.2197,33.1365,33.1668,52260.0
2019-04-17 14:40:00,43.85,43.9,43.79,43.9,38349.0,33.1668,33.2046,33.1214,33.2046,38349.0
2019-04-17 14:50:00,43.9,43.94,43.84,43.89,76681.0,33.2046,33.2349,33.1592,33.197,76681.0
2019-04-17 15:00:00,43.89,44.04,43.89,44.0,71054.0,33.197,33.3105,33.197,33.2802,71054.0
2019-04-17 15:10:00,44.0,44.03,43.97,43.98,44845.0,33.2802,33.3029,33.2576,33.2651,44845.0
2019-04-17 15:20:00,43.97,43.98,43.68,43.83,204002.0,33.2576,33.2651,33.0382,33.1517,204002.0
2019-04-17 15:30:00,43.83,43.93,43.83,43.89,123760.0,33.1517,33.2273,33.1517,33.197,123760.0
2019-04-17 15:40:00,43.88,43.97,43.88,43.9,138218.0,33.1895,33.2576,33.1895,33.2046,138218.0
2019-04-17 15:50:00,43.9,43.98,43.87,43.94,284474.0,33.2046,33.2651,33.1819,33.2349,284474.0
2019-04-18 09:30:00,43.94,44.27,43.93,44.03,136643.0,33.2349,33.4845,33.2273,33.3029,136643.0
2019-04-18 09:40:00,44.04,44.37,43.98,44.31,40936.0,33.3105,33.5601,33.2651,33.5147,40936.0
2019-04-18 09:50:00,44.32,44.54,44.23,44.49,76248.0,33.5223,33.6887,33.4542,33.6509,76248.0
2019-04-18 10:00:00,44.5,44.6,44.43,44.44,63886.0,33.6584,33.7341,33.6055,33.613,63886.0
2019-04-18 10:10:00,44.45,44.56,44.42,44.54,37082.0,33.6206,33.7038,33.5979,33.6887,37082.0
2019-04-18 10:20:00,44.52,44.56,44.4,44.5,42264.0,33.6736,33.7038,33.5828,33.6584,42264.0
2019-04-18 10:30:00,44.5,44.51,44.35,44.38,58195.0,33.6584,33.666,33.545,33.5677,58195.0
2019-04-18 10:40:00,44.37,44.44,44.28,44.29,60918.0,33.5601,33.613,33.492,33.4996,60918.0
2019-04-18 10:50:00,44.29,44.44,44.27,44.43,62979.0,33.4996,33.613,33.4845,33.6055,62979.0
2019-04-18 11:00:00,44.44,44.61,44.44,44.55,65450.0,33.613,33.7416,33.613,33.6963,65450.0
2019-04-18 11:10:00,44.54,44.55,44.39,44.4,36745.0,33.6887,33.6963,33.5752,33.5828,36745.0
2019-04-18 11:20:00,44.4,44.4,44.3,44.33,67260.0,33.5828,33.5828,33.5072,33.5298,67260.0
2019-04-18 11:30:00,44.34,44.41,44.3,44.36,48787.0,33.5374,33.5904,33.5072,33.5525,48787.0
2019-04-18 11:40:00,44.36,44.4,44.31,44.33,37028.0,33.5525,33.5828,33.5147,33.5298,37028.0
2019-04-18 11:50:00,44.32,44.33,44.24,44.31,39734.0,33.5223,33.5298,33.4618,33.5147,39734.0
2019-04-18 12:00:00,44.32,44.36,44.25,44.33,33870.0,33.5223,33.5525,33.4693,33.5298,33870.0
2019-04-18 12:10:00,44.32,44.38,44.31,44.34,48527.0,33.5223,33.5677,33.5147,33.5374,48527.0
2019-04-18 12:20:00,44.35,44.37,44.28,44.32,27827.0,33.545,33.5601,33.492,33.5223,27827.0
2019-04-18 12:30:00,44.32,44.36,44.26,44.33,24714.0,33.5223,33.5525,33.4769,33.5298,24714.0
2019-04-18 12:40:00,44.32,44.42,44.31,44.4,19725.0,33.5223,33.5979,33.5147,33.5828,19725.0
2019-04-18 12:50:00,44.4,44.49,44.39,44.44,31151.0,33.5828,33.6509,33.5752,33.613,31151.0
2019-04-18 13:00:00,44.43,44.46,44.4,44.42,18372.0,33.6055,33.6282,33.5828,33.5979,18372.0
2019-04-18 13:10:00,44.43,44.51,44.41,44.51,24799.0,33.6055,33.666,33.5904,33.666,24799.0
2019-04-18 13:20:00,44.52,44.54,44.47,44.52,25419.0,33.6736,33.6887,33.6357,33.6736,25419.0
2019-04-18 13:30:00,44.52,44.53,44.43,44.49,31678.0,33.6736,33.6811,33.6055,33.6509,31678.0
2019-04-18 13:40:00,44.5,44.59,44.47,44.59,28949.0,33.6584,33.7265,33.6357,33.7265,28949.0
2019-04-18 13:50:00,44.59,44.61,44.54,44.54,25824.0,33.7265,33.7416,33.6887,33.6887,25824.0
2019-04-18 14:00:00,44.55,44.57,44.45,44.46,23920.0,33.6963,33.7114,33.6206,33.6282,23920.0
2019-04-18 14:10:00,44.47,44.48,44.4,44.47,34639.0,33.6357,33.6433,33.5828,33.6357,34639.0
2019-04-18 14:20:00,44.47,44.53,44.45,44.5,26846.0,33.6357,33.6811,33.6206,33.6584,26846.0
2019-04-18 14:30:00,44.5,44.55,44.48,44.49,26380.0,33.6584,33.6963,33.6433,33.6509,26380.0
2019-04-18 14:40:00,44.5,44.54,44.5,44.52,17705.0,33.6584,33.6887,33.6584,33.6736,17705.0
2019-04-18 14:50:00,44.53,44.64,44.52,44.63,40296.0,33.6811,33.7643,33.6736,33.7568,40296.0
2019-04-18 15:00:00,44.62,44.62,44.57,44.58,39099.0,33.7492,33.7492,33.7114,33.7189,39099.0
2019-04-18 15:10:00,44.59,44.63,44.56,44.57,33920.0,33.7265,33.7568,33.7038,33.7114,33920.0
2019-04-18 15:20:00,44.56,44.57,44.52,44.57,41134.0,33.7038,33.7114,33.6736,33.7114,41134.0
2019-04-18 15:30:00,44.56,44.56,44.37,44.39,67768.0,33.7038,33.7038,33.5601,33.5752,67768.0
2019-04-18 15:40:00,44.4,44.41,44.33,44.33,103445.0,33.5828,33.5904,33.5298,33.5298,103445.0
2019-04-18 15:50:00,44.34,44.48,44.3,44.43,332089.0,33.5374,33.6433,33.5072,33.6055,332089.0
2019-04-22 09:30:00,45.08,45.75,44.91,45.18,250470.0,34.0971,34.6039,33.9685,34.1728,250470.0
2019-04-22 09:40:00,45.23,45.53,45.12,45.13,220420.0,34.2106,34.4375,34.1274,34.1349,220420.0
2019-04-22 09:50:00,45.11,45.25,45.01,45.04,101696.0,34.1198,34.2257,34.0442,34.0669,101696.0
2019-04-22 10:00:00,45.05,45.06,44.49,44.52,142007.0,34.0744,34.082,33.6509,33.6736,142007.0
2019-04-22 10:10:00,44.51,44.51,44.22,44.23,89627.0,33.666,33.666,33.4466,33.4542,89627.0
2019-04-22 10:20:00,44.23,44.44,44.2,44.44,92420.0,33.4542,33.613,33.4315,33.613,92420.0
2019-04-22 10:30:00,44.44,44.58,44.41,44.47,82344.0,33.613,33.7189,33.5904,33.6357,82344.0
2019-04-22 10:40:00,44.48,44.6,44.39,44.58,67885.0,33.6433,33.7341,33.5752,33.7189,67885.0
2019-04-22 10:50:00,44.59,44.62,44.51,44.6,65898.0,33.7265,33.7492,33.666,33.7341,65898.0
2019-04-22 11:00:00,44.6,44.68,44.56,44.63,87360.0,33.7341,33.7946,33.7038,33.7568,87360.0
2019-04-22 11:10:00,44.62,44.63,44.5,44.51,25068.0,33.7492,33.7568,33.6584,33.666,25068.0
2019-04-22 11:20:00,44.52,44.55,44.41,44.42,23747.0,33.6736,33.6963,33.5904,33.5979,23747.0
2019-04-22 11:30:00,44.41,44.5,44.4,44.5,30573.0,33.5904,33.6584,33.5828,33.6584,30573.0
2019-04-22 11:40:00,44.5,44.54,44.44,44.44,14722.0,33.6584,33.6887,33.613,33.613,14722.0
2019-04-22 11:50:00,44.43,44.43,44.37,44.39,20293.0,33.6055,33.6055,33.5601,33.5752,20293.0
2019-04-22 12:00:00,44.38,44.43,44.35,44.42,21071.0,33.5677,33.6055,33.545,33.5979,21071.0
2019-04-22 12:10:00,44.42,44.43,44.35,44.36,14545.0,33.5979,33.6055,33.545,33.5525,14545.0
2019-04-22 12:20:00,44.36,44.41,44.35,44.4,25616.0,33.5525,33.5904,33.545,33.5828,25616.0
2019-04-22 12:30:00,44.39,44.4,44.34,44.38,14505.0,33.5752,33.5828,33.5374,33.5677,14505.0
2019-04-22 12:40:00,44.39,44.42,44.35,44.4,19338.0,33.5752,33.5979,33.545,33.5828,19338.0
2019-04-22 12:50:00,44.4,44.41,44.36,44.38,19071.0,33.5828,33.5904,33.5525,33.5677,19071.0
2019-04-22 13:00:00,44.36,44.36,44.32,44.33,12127.0,33.5525,33.5525,33.5223,33.5298,12127.0
2019-04-22 13:10:00,44.34,44.36,44.31,44.34,10783.0,33.5374,33.5525,33.5147,33.5374,10783.0
2019-04-22 13:20:00,44.35,44.37,44.32,44.32,13632.0,33.545,33.5601,33.5223,33.5223,13632.0
2019-04-22 13:30:00,44.32,44.32,44.26,44.26,16426.0,33.5223,33.5223,33.4769,33.4769,16426.0
2019-04-22 13:40:00,44.27,44.29,44.25,44.27,14441.0,33.4845,33.4996,33.4693,33.4845,14441.0
2019-04-22 13:50:00,44.26,44.26,44.16,44.18,23810.0,33.4769,33.4769,33.4013,33.4164,23810.0
2019-04-22 14:00:00,44.19,44.19,44.13,44.14,36844.0,33.424,33.424,33.3786,33.3861,36844.0
2019-04-22 14:10:00,44.13,44.16,44.12,44.12,18340.0,33.3786,33.4013,33.371,33.371,18340.0
2019-04-22 14:20:00,44.11,44.19,44.1,44.17,23399.0,33.3634,33.424,33.3559,33.4088,23399.0
2019-04-22 14:30:00,44.17,44.17,44.04,44.05,28626.0,33.4088,33.4088,33.3105,33.3181,28626.0
2019-04-22 14:40:00,44.04,44.12,44.04,44.11,24525.0,33.3105,33.371,33.3105,33.3634,24525.0
2019-04-22 14:50:00,44.11,44.11,44.06,44.09,18055.0,33.3634,33.3634,33.3256,33.3483,18055.0
2019-04-22 15:00:00,44.09,44.09,44.05,44.07,13898.0,33.3483,33.3483,33.3181,33.3332,13898.0
2019-04-22 15:10:00,44.07,44.15,44.05,44.14,36148.0,33.3332,33.3937,33.3181,33.3861,36148.0
2019-04-22 15:20:00,44.14,44.17,44.12,44.13,38712.0,33.3861,33.4088,33.371,33.3786,38712.0
2019-04-22 15:30:00,44.14,44.21,44.1,44.17,54544.0,33.3861,33.4391,33.3559,33.4088,54544.0
2019-04-22 15:40:00,44.16,44.29,44.16,44.25,194404.0,33.4013,33.4996,33.4013,33.4693,194404.0
2019-04-22 15:50:00,44.24,44.27,44.17,44.2,236640.0,33.4618,33.4845,33.4088,33.4315,236640.0
2019-04-23 09:30:00,44.19,44.26,43.77,44.08,108479.0,33.424,33.4769,33.1063,33.3408,108479.0
2019-04-23 09:40:00,44.08,44.1,43.95,43.99,48513.0,33.3408,33.3559,33.2424,33.2727,48513.0
2019-04-23 09:50:00,43.99,44.14,43.98,44.08,130459.0,33.2727,33.3861,33.2651,33.3408,130459.0
2019-04-23 10:00:00,44.08,44.22,44.06,44.16,105601.0,33.3408,33.4466,33.3256,33.4013,105601.0
2019-04-23 10:10:00,44.16,44.25,44.06,44.09,75475.0,33.4013,33.4693,33.3256,33.3483,75475.0
2019-04-23 10:20:00,44.09,44.13,43.99,44.06,60598.0,33.3483,33.3786,33.2727,33.3256,60598.0
2019-04-23 10:30:00,44.08,44.21,44.03,44.2,40830.0,33.3408,33.4391,33.3029,33.4315,40830.0
2019-04-23 10:40:00,44.19,44.3,44.18,44.25,40482.0,33.424,33.5072,33.4164,33.4693,40482.0
2019-04-23 10:50:00,44.27,44.5,44.27,44.5,35538.0,33.4845,33.6584,33.4845,33.6584,35538.0
2019-04-23 11:00:00,44.5,44.65,44.44,44.46,51391.0,33.6584,33.7719,33.613,33.6282,51391.0
2019-04-23 11:10:00,44.46,44.54,44.43,44.46,30457.0,33.6282,33.6887,33.6055,33.6282,30457.0
2019-04-23 11:20:00,44.46,44.6,44.42,44.58,38572.0,33.6282,33.7341,33.5979,33.7189,38572.0
2019-04-23 11:30:00,44.59,44.67,44.53,44.67,42955.0,33.7265,33.787,33.6811,33.787,42955.0
2019-04-23 11:40:00,44.66,44.69,44.6,44.68,49807.0,33.7795,33.8021,33.7341,33.7946,49807.0
2019-04-23 11:50:00,44.68,44.74,44.65,44.68,23620.0,33.7946,33.84,33.7719,33.7946,23620.0
2019-04-23 12:00:00,44.67,44.83,44.67,44.82,44885.0,33.787,33.908,33.787,33.9005,44885.0
2019-04-23 12:10:00,44.82,44.83,44.78,44.82,22530.0,33.9005,33.908,33.8702,33.9005,22530.0
2019-04-23 12:20:00,44.81,44.84,44.73,44.81,33265.0,33.8929,33.9156,33.8324,33.8929,33265.0
2019-04-23 12:30:00,44.8,44.84,44.78,44.82,39773.0,33.8853,33.9156,33.8702,33.9005,39773.0
2019-04-23 12:40:00,44.82,44.91,44.8,44.88,37597.0,33.9005,33.9685,33.8853,33.9459,37597.0
2019-04-23 12:50:00,44.87,44.93,44.81,44.88,34670.0,33.9383,33.9837,33.8929,33.9459,34670.0
2019-04-23 13:00:00,44.88,44.92,44.68,44.78,130425.0,33.9459,33.9761,33.7946,33.8702,130425.0
2019-04-23 13:10:00,44.78,44.87,44.75,44.85,65989.0,33.8702,33.9383,33.8475,33.9232,65989.0
2019-04-23 13:20:00,44.86,44.88,44.81,44.82,98655.0,33.9307,33.9459,33.8929,33.9005,98655.0
2019-04-23 13:30:00,44.8,44.91,44.8,44.9,56911.0,33.8853,33.9685,33.8853,33.961,56911.0
2019-04-23 13:40:00,44.9,44.94,44.88,44.92,49365.0,33.961,33.9912,33.9459,33.9761,49365.0
2019-04-23 13:50:00,44.92,44.93,44.86,44.87,31357.0,33.9761,33.9837,33.9307,33.9383,31357.0
2019-04-23 14:00:00,44.87,44.91,44.86,44.91,37062.0,33.9383,33.9685,33.9307,33.9685,37062.0
2019-04-23 14:10:00,44.91,44.94,44.89,44.91,35853.0,33.9685,33.9912,33.9534,33.9685,35853.0
2019-04-23 14:20:00,44.92,44.93,44.85,44.9,32775.0,33.9761,33.9837,33.9232,33.961,32775.0
2019-04-23 14:30:00,44.9,44.93,44.89,44.9,51988.0,33.961,33.9837,33.9534,33.961,51988.0
2019-04-23 14:40:00,44.89,44.92,44.84,44.91,36627.0,33.9534,33.9761,33.9156,33.9685,36627.0
2019-04-23 14:50:00,44.91,44.93,44.89,44.91,57626.0,33.9685,33.9837,33.9534,33.9685,57626.0
2019-04-23 15:00:00,44.91,44.92,44.86,44.89,52503.0,33.9685,33.9761,33.9307,33.9534,52503.0
2019-04-23 15:10:00,44.89,44.93,44.84,44.91,119908.0,33.9534,33.9837,33.9156,33.9685,119908.0
2019-04-23 15:20:00,44.91,44.91,44.85,44.85,71764.0,33.9685,33.9685,33.9232,33.9232,71764.0
2019-04-23 15:30:00,44.86,44.91,44.83,44.84,114361.0,33.9307,33.9685,33.908,33.9156,114361.0
2019-04-23 15:40:00,44.84,44.86,44.75,44.76,123761.0,33.9156,33.9307,33.8475,33.8551,123761.0
2019-04-23 15:50:00,44.75,44.78,44.65,44.69,449654.0,33.8475,33.8702,33.7719,33.8021,449654.0
2019-04-24 09:30:00,44.48,44.71,44.43,44.45,86144.0,33.6433,33.8173,33.6055,33.6206,86144.0
2019-04-24 09:40:00,44.46,44.67,44.45,44.63,101100.0,33.6282,33.787,33.6206,33.7568,101100.0
2019-04-24 09:50:00,44.65,44.73,44.62,44.64,59110.0,33.7719,33.8324,33.7492,33.7643,59110.0
2019-04-24 10:00:00,44.63,44.73,44.62,44.63,102821.0,33.7568,33.8324,33.7492,33.7568,102821.0
2019-04-24 10:10:00,44.63,44.79,44.55,44.79,54162.0,33.7568,33.8778,33.6963,33.8778,54162.0
2019-04-24 10:20:00,44.8,44.85,44.74,44.83,41685.0,33.8853,33.9232,33.84,33.908,41685.0
2019-04-24 10:30:00,44.82,44.83,44.73,44.83,39951.0,33.9005,33.908,33.8324,33.908,39951.0
2019-04-24 10:40:00,44.83,44.92,44.81,44.83,127616.0,33.908,33.9761,33.8929,33.908,127616.0
2019-04-24 10:50:00,44.82,44.83,44.71,44.75,30820.0,33.9005,33.908,33.8173,33.8475,30820.0
2019-04-24 11:00:00,44.75,44.8,44.7,44.73,69114.0,33.8475,33.8853,33.8097,33.8324,69114.0
2019-04-24 11:10:00,44.74,44.77,44.61,44.73,156984.0,33.84,33.8627,33.7416,33.8324,156984.0
2019-04-24 11:20:00,44.74,44.77,44.68,44.72,82429.0,33.84,33.8627,33.7946,33.8248,82429.0
2019-04-24 11:30:00,44.71,44.73,44.63,44.72,38094.0,33.8173,33.8324,33.7568,33.8248,38094.0
2019-04-24 11:40:00,44.73,44.79,44.71,44.72,34651.0,33.8324,33.8778,33.8173,33.8248,34651.0
2019-04-24 11:50:00,44.72,44.74,44.66,44.69,26212.0,33.8248,33.84,33.7795,33.8021,26212.0
2019-04-24 12:00:00,44.68,44.68,44.6,44.61,31883.0,33.7946,33.7946,33.7341,33.7416,31883.0
2019-04-24 12:10:00,44.61,44.65,44.55,44.58,62858.0,33.7416,33.7719,33.6963,33.7189,62858.0
2019-04-24 12:20:00,44.59,44.64,44.57,44.64,66975.0,33.7265,33.7643,33.7114,33.7643,66975.0
2019-04-24 12:30:00,44.64,44.67,44.53,44.53,32166.0,33.7643,33.787,33.6811,33.6811,32166.0
2019-04-24 12:40:00,44.54,44.61,44.52,44.6,47531.0,33.6887,33.7416,33.6736,33.7341,47531.0
2019-04-24 12:50:00,44.6,44.62,44.53,44.54,22697.0,33.7341,33.7492,33.6811,33.6887,22697.0
2019-04-24 13:00:00,44.55,44.55,44.45,44.46,26431.0,33.6963,33.6963,33.6206,33.6282,26431.0
2019-04-24 13:10:00,44.46,44.52,44.43,44.5,35456.0,33.6282,33.6736,33.6055,33.6584,35456.0
2019-04-24 13:20:00,44.51,44.53,44.49,44.49,27234.0,33.666,33.6811,33.6509,33.6509,27234.0
2019-04-24 13:30:00,44.49,44.53,44.47,44.53,17030.0,33.6509,33.6811,33.6357,33.6811,17030.0
2019-04-24 13:40:00,44.53,44.54,44.49,44.52,18126.0,33.6811,33.6887,33.6509,33.6736,18126.0
2019-04-24 13:50:00,44.51,44.52,44.45,44.46,21164.0,33.666,33.6736,33.6206,33.6282,21164.0
2019-04-24 14:00:00,44.46,44.54,44.45,44.5,15454.0,33.6282,33.6887,33.6206,33.6584,15454.0
2019-04-24 14:10:00,44.5,44.56,44.49,44.51,22703.0,33.6584,33.7038,33.6509,33.666,22703.0
2019-04-24 14:20:00,44.51,44.51,44.43,44.45,38360.0,33.666,33.666,33.6055,33.6206,38360.0
2019-04-24 14:30:00,44.45,44.49,44.44,44.45,18011.0,33.6206,33.6509,33.613,33.6206,18011.0
2019-04-24 14:40:00,44.46,44.52,44.46,44.51,30799.0,33.6282,33.6736,33.6282,33.666,30799.0
2019-04-24 14:50:00,44.52,44.61,44.52,44.6,29955.0,33.6736,33.7416,33.6736,33.7341,29955.0
2019-04-24 15:00:00,44.6,44.63,44.57,44.6,60000.0,33.7341,33.7568,33.7114,33.7341,60000.0
2019-04-24 15:10:00,44.6,44.66,44.59,44.63,53027.0,33.7341,33.7795,33.7265,33.7568,53027.0
2019-04-24 15:20:00,44.63,44.66,44.54,44.55,49243.0,33.7568,33.7795,33.6887,33.6963,49243.0
2019-04-24 15:30:00,44.55,44.58,44.45,44.46,87161.0,33.6963,33.7189,33.6206,33.6282,87161.0
2019-04-24 15:40:00,44.46,44.49,44.33,44.33,206549.0,33.6282,33.6509,33.5298,33.5298,206549.0
2019-04-24 15:50:00,44.33,44.4,44.28,44.3,390120.0,33.5298,33.5828,33.492,33.5072,390120.0
2019-04-25 09:30:00,45.25,45.84,44.73,44.77,293451.0,34.2257,34.672,33.8324,33.8627,293451.0
2019-04-25 09:40:00,44.8,45.18,44.22,45.16,266473.0,33.8853,34.1728,33.4466,34.1576,266473.0
2019-04-25 09:50:00,45.19,45.71,45.05,45.66,134214.0,34.1803,34.5736,34.0744,34.5358,134214.0
2019-04-25 10:00:00,45.65,45.92,45.64,45.73,139008.0,34.5283,34.7325,34.5207,34.5888,139008.0
2019-04-25 10:10:00,45.73,45.95,45.62,45.62,108126.0,34.5888,34.7552,34.5056,34.5056,108126.0
2019-04-25 10:20:00,45.63,45.68,45.2,45.52,142527.0,34.5131,34.5509,34.1879,34.4299,142527.0
2019-04-25 10:30:00,45.47,45.77,45.39,45.76,73248.0,34.3921,34.619,34.3316,34.6115,73248.0
2019-04-25 10:40:00,45.76,45.81,45.38,45.41,90304.0,34.6115,34.6493,34.324,34.3467,90304.0
2019-04-25 10:50:00,45.42,45.74,45.4,45.67,78352.0,34.3543,34.5963,34.3392,34.5434,78352.0
2019-04-25 11:00:00,45.67,45.89,45.67,45.84,143830.0,34.5434,34.7098,34.5434,34.672,143830.0
2019-04-25 11:10:00,45.83,45.89,45.68,45.8,61427.0,34.6644,34.7098,34.5509,34.6417,61427.0
2019-04-25 11:20:00,45.8,46.05,45.8,46.01,89247.0,34.6417,34.8308,34.6417,34.8005,89247.0
2019-04-25 11:30:00,46.01,46.14,46.01,46.01,82025.0,34.8005,34.8989,34.8005,34.8005,82025.0
2019-04-25 11:40:00,46.01,46.24,45.99,46.18,134013.0,34.8005,34.9745,34.7854,34.9291,134013.0
2019-04-25 11:50:00,46.18,46.36,46.17,46.36,82876.0,34.9291,35.0653,34.9216,35.0653,82876.0
2019-04-25 12:00:00,46.34,46.42,46.26,46.32,72350.0,35.0502,35.1107,34.9896,35.035,72350.0
2019-04-25 12:10:00,46.31,46.39,46.29,46.36,67382.0,35.0275,35.088,35.0123,35.0653,67382.0
2019-04-25 12:20:00,46.36,46.37,46.14,46.21,46211.0,35.0653,35.0728,34.8989,34.9518,46211.0
2019-04-25 12:30:00,46.2,46.41,46.15,46.39,51095.0,34.9443,35.1031,34.9064,35.088,51095.0
2019-04-25 12:40:00,46.41,46.47,46.31,46.33,103027.0,35.1031,35.1485,35.0275,35.0426,103027.0
2019-04-25 12:50:00,46.33,46.42,46.27,46.39,42801.0,35.0426,35.1107,34.9972,35.088,42801.0
2019-04-25 13:00:00,46.4,46.42,46.17,46.2,48112.0,35.0955,35.1107,34.9216,34.9443,48112.0
2019-04-25 13:10:00,46.19,46.25,46.11,46.16,77514.0,34.9367,34.9821,34.8762,34.914,77514.0
2019-04-25 13:20:00,46.15,46.24,46.14,46.2,41268.0,34.9064,34.9745,34.8989,34.9443,41268.0
2019-04-25 13:30:00,46.19,46.2,45.96,45.96,63825.0,34.9367,34.9443,34.7627,34.7627,63825.0
2019-04-25 13:40:00,45.96,46.02,45.91,45.95,55131.0,34.7627,34.8081,34.7249,34.7552,55131.0
2019-04-25 13:50:00,45.94,46.02,45.9,45.92,48347.0,34.7476,34.8081,34.7173,34.7325,48347.0
2019-04-25 14:00:00,45.91,45.97,45.9,45.92,70782.0,34.7249,34.7703,34.7173,34.7325,70782.0
2019-04-25 14:10:00,45.93,46.02,45.87,45.97,70690.0,34.74,34.8081,34.6947,34.7703,70690.0
2019-04-25 14:20:00,45.97,46.03,45.95,46.0,45575.0,34.7703,34.8157,34.7552,34.793,45575.0
2019-04-25 14:30:00,46.01,46.02,45.86,45.91,44087.0,34.8005,34.8081,34.6871,34.7249,44087.0
2019-04-25 14:40:00,45.91,45.97,45.85,45.85,59882.0,34.7249,34.7703,34.6795,34.6795,59882.0
2019-04-25 14:50:00,45.85,45.89,45.75,45.76,91115.0,34.6795,34.7098,34.6039,34.6115,91115.0
2019-04-25 15:00:00,45.75,45.78,45.7,45.75,56317.0,34.6039,34.6266,34.5661,34.6039,56317.0
2019-04-25 15:10:00,45.75,45.76,45.65,45.71,90295.0,34.6039,34.6115,34.5283,34.5736,90295.0
2019-04-25 15:20:00,45.71,45.76,45.7,45.74,106210.0,34.5736,34.6115,34.5661,34.5963,106210.0
2019-04-25 15:30:00,45.75,45.79,45.7,45.71,129653.0,34.6039,34.6341,34.5661,34.5736,129653.0
2019-04-25 15:40:00,45.71,45.82,45.7,45.73,198861.0,34.5736,34.6568,34.5661,34.5888,198861.0
2019-04-25 15:50:00,45.73,45.74,45.49,45.54,612172.0,34.5888,34.5963,34.4072,34.4451,612172.0
2019-04-26 09:30:00,45.75,45.98,45.46,45.65,88023.0,34.6039,34.7779,34.3845,34.5283,88023.0
2019-04-26 09:40:00,45.68,45.82,45.55,45.76,74638.0,34.5509,34.6568,34.4526,34.6115,74638.0
2019-04-26 09:50:00,45.76,46.29,45.75,46.25,115367.0,34.6115,35.0123,34.6039,34.9821,115367.0
2019-04-26 10:00:00,46.25,46.38,46.16,46.17,76163.0,34.9821,35.0804,34.914,34.9216,76163.0
2019-04-26 10:10:00,46.15,46.16,45.9,45.94,42020.0,34.9064,34.914,34.7173,34.7476,42020.0
2019-04-26 10:20:00,45.93,46.1,45.92,46.09,57370.0,34.74,34.8686,34.7325,34.8611,57370.0
2019-04-26 10:30:00,46.09,46.2,46.04,46.09,38183.0,34.8611,34.9443,34.8232,34.8611,38183.0
2019-04-26 10:40:00,46.08,46.09,45.94,45.97,40796.0,34.8535,34.8611,34.7476,34.7703,40796.0
2019-04-26 10:50:00,45.97,46.06,45.86,45.87,37088.0,34.7703,34.8384,34.6871,34.6947,37088.0
2019-04-26 11:00:00,45.86,45.89,45.76,45.89,34198.0,34.6871,34.7098,34.6115,34.7098,34198.0
2019-04-26 11:10:00,45.89,46.04,45.88,46.04,51486.0,34.7098,34.8232,34.7022,34.8232,51486.0
2019-04-26 11:20:00,46.03,46.22,45.98,46.22,79500.0,34.8157,34.9594,34.7779,34.9594,79500.0
2019-04-26 11:30:00,46.22,46.25,46.17,46.19,32970.0,34.9594,34.9821,34.9216,34.9367,32970.0
2019-04-26 11:40:00,46.2,46.31,46.19,46.29,38923.0,34.9443,35.0275,34.9367,35.0123,38923.0
2019-04-26 11:50:00,46.28,46.37,46.24,46.3,111403.0,35.0048,35.0728,34.9745,35.0199,111403.0
2019-04-26 12:00:00,46.31,46.4,46.26,46.4,29748.0,35.0275,35.0955,34.9896,35.0955,29748.0
2019-04-26 12:10:00,46.4,46.42,46.34,46.38,33218.0,35.0955,35.1107,35.0502,35.0804,33218.0
2019-04-26 12:20:00,46.38,46.39,46.24,46.25,24269.0,35.0804,35.088,34.9745,34.9821,24269.0
2019-04-26 12:30:00,46.25,46.26,46.11,46.12,48806.0,34.9821,34.9896,34.8762,34.8838,48806.0
2019-04-26 12:40:00,46.11,46.14,46.07,46.1,31168.0,34.8762,34.8989,34.8459,34.8686,31168.0
2019-04-26 12:50:00,46.1,46.13,46.06,46.07,31596.0,34.8686,34.8913,34.8384,34.8459,31596.0
2019-04-26 13:00:00,46.07,46.08,45.98,45.99,70783.0,34.8459,34.8535,34.7779,34.7854,70783.0
2019-04-26 13:10:00,45.98,46.03,45.95,45.97,33437.0,34.7779,34.8157,34.7552,34.7703,33437.0
2019-04-26 13:20:00,45.97,46.01,45.95,46.01,24898.0,34.7703,34.8005,34.7552,34.8005,24898.0
2019-04-26 13:30:00,46.01,46.07,46.0,46.07,34441.0,34.8005,34.8459,34.793,34.8459,34441.0
2019-04-26 13:40:00,46.07,46.08,45.98,46.0,29915.0,34.8459,34.8535,34.7779,34.793,29915.0
2019-04-26 13:50:00,46.0,46.01,45.93,45.98,28885.0,34.793,34.8005,34.74,34.7779,28885.0
2019-04-26 14:00:00,45.98,46.01,45.92,45.99,38467.0,34.7779,34.8005,34.7325,34.7854,38467.0
2019-04-26 14:10:00,45.98,46.1,45.96,46.1,31859.0,34.7779,34.8686,34.7627,34.8686,31859.0
2019-04-26 14:20:00,46.11,46.12,46.05,46.07,29399.0,34.8762,34.8838,34.8308,34.8459,29399.0
2019-04-26 14:30:00,46.06,46.06,46.0,46.04,30949.0,34.8384,34.8384,34.793,34.8232,30949.0
2019-04-26 14:40:00,46.03,46.04,45.99,46.02,38394.0,34.8157,34.8232,34.7854,34.8081,38394.0
2019-04-26 14:50:00,46.02,46.06,46.0,46.04,38570.0,34.8081,34.8384,34.793,34.8232,38570.0
2019-04-26 15:00:00,46.03,46.07,45.99,46.0,53918.0,34.8157,34.8459,34.7854,34.793,53918.0
2019-04-26 15:10:00,46.0,46.02,45.93,45.97,51458.0,34.793,34.8081,34.74,34.7703,51458.0
2019-04-26 15:20:00,45.97,46.02,45.96,46.0,65963.0,34.7703,34.8081,34.7627,34.793,65963.0
2019-04-26 15:30:00,45.99,46.04,45.97,46.03,106863.0,34.7854,34.8232,34.7703,34.8157,106863.0
2019-04-26 15:40:00,46.03,46.07,45.99,46.0,122015.0,34.8157,34.8459,34.7854,34.793,122015.0
2019-04-26 15:50:00,46.0,46.03,45.96,46.0,295964.0,34.793,34.8157,34.7627,34.793,295964.0
2019-04-29 09:30:00,46.15,46.15,45.91,46.0,58541.0,34.9064,34.9064,34.7249,34.793,58541.0
2019-04-29 09:40:00,45.98,46.28,45.94,46.18,49801.0,34.7779,35.0048,34.7476,34.9291,49801.0
2019-04-29 09:50:00,46.16,46.35,46.15,46.34,85574.0,34.914,35.0577,34.9064,35.0502,85574.0
2019-04-29 10:00:00,46.33,46.39,46.05,46.1,67910.0,35.0426,35.088,34.8308,34.8686,67910.0
2019-04-29 10:10:00,46.1,46.14,45.99,46.06,45863.0,34.8686,34.8989,34.7854,34.8384,45863.0
2019-04-29 10:20:00,46.05,46.2,46.04,46.12,30627.0,34.8308,34.9443,34.8232,34.8838,30627.0
2019-04-29 10:30:00,46.13,46.15,46.05,46.14,40389.0,34.8913,34.9064,34.8308,34.8989,40389.0
2019-04-29 10:40:00,46.14,46.3,46.12,46.28,47927.0,34.8989,35.0199,34.8838,35.0048,47927.0
2019-04-29 10:50:00,46.28,46.36,46.24,46.24,67382.0,35.0048,35.0653,34.9745,34.9745,67382.0
2019-04-29 11:00:00,46.23,46.28,46.19,46.23,35872.0,34.967,35.0048,34.9367,34.967,35872.0
2019-04-29 11:10:00,46.22,46.27,46.17,46.23,77530.0,34.9594,34.9972,34.9216,34.967,77530.0
2019-04-29 11:20:00,46.23,46.3,46.2,46.22,45827.0,34.967,35.0199,34.9443,34.9594,45827.0
2019-04-29 11:30:00,46.23,46.28,46.2,46.26,20959.0,34.967,35.0048,34.9443,34.9896,20959.0
2019-04-29 11:40:00,46.26,46.39,46.24,46.34,51983.0,34.9896,35.088,34.9745,35.0502,51983.0
2019-04-29 11:50:00,46.34,46.38,46.32,46.36,49566.0,35.0502,35.0804,35.035,35.0653,49566.0
2019-04-29 12:00:00,46.36,46.47,46.33,46.44,45242.0,35.0653,35.1485,35.0426,35.1258,45242.0
2019-04-29 12:10:00,46.45,46.58,46.44,46.55,38583.0,35.1334,35.2317,35.1258,35.209,38583.0
2019-04-29 12:20:00,46.54,46.59,46.53,46.58,30799.0,35.2014,35.2392,35.1939,35.2317,30799.0
2019-04-29 12:30:00,46.57,46.57,46.43,46.48,39558.0,35.2241,35.2241,35.1182,35.156,39558.0
2019-04-29 12:40:00,46.47,46.48,46.42,46.47,19375.0,35.1485,35.156,35.1107,35.1485,19375.0
2019-04-29 12:50:00,46.47,46.48,46.42,46.45,24833.0,35.1485,35.156,35.1107,35.1334,24833.0
2019-04-29 13:00:00,46.45,46.48,46.4,46.45,17237.0,35.1334,35.156,35.0955,35.1334,17237.0
2019-04-29 13:10:00,46.46,46.46,46.38,46.41,27512.0,35.1409,35.1409,35.0804,35.1031,27512.0
2019-04-29 13:20:00,46.41,46.45,46.36,46.39,23349.0,35.1031,35.1334,35.0653,35.088,23349.0
2019-04-29 13:30:00,46.38,46.39,46.34,46.38,20970.0,35.0804,35.088,35.0502,35.0804,20970.0
2019-04-29 13:40:00,46.36,46.41,46.34,46.4,36957.0,35.0653,35.1031,35.0502,35.0955,36957.0
2019-04-29 13:50:00,46.4,46.42,46.32,46.41,76889.0,35.0955,35.1107,35.035,35.1031,76889.0
2019-04-29 14:00:00,46.4,46.42,46.33,46.33,38788.0,35.0955,35.1107,35.0426,35.0426,38788.0
2019-04-29 14:10:00,46.34,46.38,46.32,46.37,30377.0,35.0502,35.0804,35.035,35.0728,30377.0
2019-04-29 14:20:00,46.38,46.42,46.37,46.41,32585.0,35.0804,35.1107,35.0728,35.1031,32585.0
2019-04-29 14:30:00,46.41,46.43,46.37,46.4,26865.0,35.1031,35.1182,35.0728,35.0955,26865.0
2019-04-29 14:40:00,46.39,46.43,46.37,46.4,22824.0,35.088,35.1182,35.0728,35.0955,22824.0
2019-04-29 14:50:00,46.41,46.45,46.4,46.43,24215.0,35.1031,35.1334,35.0955,35.1182,24215.0
2019-04-29 15:00:00,46.44,46.58,46.43,46.58,72708.0,35.1258,35.2317,35.1182,35.2317,72708.0
2019-04-29 15:10:00,46.58,46.61,46.54,46.59,36268.0,35.2317,35.2544,35.2014,35.2392,36268.0
2019-04-29 15:20:00,46.6,46.65,46.6,46.64,59826.0,35.2468,35.2846,35.2468,35.2771,59826.0
2019-04-29 15:30:00,46.64,46.65,46.56,46.65,79116.0,35.2771,35.2846,35.2166,35.2846,79116.0
2019-04-29 15:40:00,46.65,46.65,46.57,46.59,90074.0,35.2846,35.2846,35.2241,35.2392,90074.0
2019-04-29 15:50:00,46.58,46.61,46.49,46.51,267012.0,35.2317,35.2544,35.1636,35.1787,267012.0
2019-04-30 09:30:00,46.49,46.9,46.48,46.75,81624.0,35.1636,35.4737,35.156,35.3603,81624.0
2019-04-30 09:40:00,46.77,46.78,46.44,46.53,56147.0,35.3754,35.383,35.1258,35.1939,56147.0
2019-04-30 09:50:00,46.53,46.6,46.3,46.31,66694.0,35.1939,35.2468,35.0199,35.0275,66694.0
2019-04-30 10:00:00,46.33,46.33,46.04,46.06,153854.0,35.0426,35.0426,34.8232,34.8384,153854.0
2019-04-30 10:10:00,46.08,46.1,45.93,45.98,56054.0,34.8535,34.8686,34.74,34.7779,56054.0
2019-04-30 10:20:00,45.98,46.07,45.92,45.94,62095.0,34.7779,34.8459,34.7325,34.7476,62095.0
2019-04-30 10:30:00,45.94,46.17,45.91,46.13,39323.0,34.7476,34.9216,34.7249,34.8913,39323.0
2019-04-30 10:40:00,46.13,46.22,46.04,46.21,32751.0,34.8913,34.9594,34.8232,34.9518,32751.0
2019-04-30 10:50:00,46.21,46.31,46.18,46.28,30114.0,34.9518,35.0275,34.9291,35.0048,30114.0
2019-04-30 11:00:00,46.26,46.39,46.25,46.39,91522.0,34.9896,35.088,34.9821,35.088,91522.0
2019-04-30 11:10:00,46.38,46.73,46.37,46.68,73107.0,35.0804,35.3451,35.0728,35.3073,73107.0
2019-04-30 11:20:00,46.68,46.82,46.67,46.76,85782.0,35.3073,35.4132,35.2998,35.3678,85782.0
2019-04-30 11:30:00,46.76,46.77,46.51,46.54,66198.0,35.3678,35.3754,35.1787,35.2014,66198.0
2019-04-30 11:40:00,46.51,46.87,46.5,46.77,92926.0,35.1787,35.451,35.1712,35.3754,92926.0
2019-04-30 11:50:00,46.78,46.78,46.63,46.67,31458.0,35.383,35.383,35.2695,35.2998,31458.0
2019-04-30 12:00:00,46.67,46.72,46.67,46.7,31913.0,35.2998,35.3376,35.2998,35.3224,31913.0
2019-04-30 12:10:00,46.7,46.81,46.69,46.8,41465.0,35.3224,35.4056,35.3149,35.3981,41465.0
2019-04-30 12:20:00,46.81,46.81,46.7,46.73,26034.0,35.4056,35.4056,35.3224,35.3451,26034.0
2019-04-30 12:30:00,46.73,46.76,46.65,46.67,23585.0,35.3451,35.3678,35.2846,35.2998,23585.0
2019-04-30 12:40:00,46.68,46.8,46.67,46.79,60306.0,35.3073,35.3981,35.2998,35.3905,60306.0
2019-04-30 12:50:00,46.79,46.91,46.75,46.77,104785.0,35.3905,35.4813,35.3603,35.3754,104785.0
2019-04-30 13:00:00,46.78,46.91,46.76,46.9,77760.0,35.383,35.4813,35.3678,35.4737,77760.0
2019-04-30 13:10:00,46.9,46.99,46.83,46.9,107597.0,35.4737,35.5418,35.4208,35.4737,107597.0
2019-04-30 13:20:00,46.89,46.89,46.82,46.88,34608.0,35.4662,35.4662,35.4132,35.4586,34608.0
2019-04-30 13:30:00,46.87,46.91,46.84,46.88,48323.0,35.451,35.4813,35.4283,35.4586,48323.0
2019-04-30 13:40:00,46.88,47.13,46.88,47.11,144908.0,35.4586,35.6477,35.4586,35.6326,144908.0
2019-04-30 13:50:00,47.12,47.12,46.98,47.02,36151.0,35.6401,35.6401,35.5342,35.5645,36151.0
2019-04-30 14:00:00,47.02,47.06,46.95,47.05,42598.0,35.5645,35.5947,35.5115,35.5872,42598.0
2019-04-30 14:10:00,47.05,47.05,46.99,47.02,31123.0,35.5872,35.5872,35.5418,35.5645,31123.0
2019-04-30 14:20:00,47.03,47.09,47.02,47.06,32837.0,35.572,35.6174,35.5645,35.5947,32837.0
2019-04-30 14:30:00,47.06,47.06,47.0,47.03,29370.0,35.5947,35.5947,35.5494,35.572,29370.0
2019-04-30 14:40:00,47.02,47.07,47.01,47.05,38358.0,35.5645,35.6023,35.5569,35.5872,38358.0
2019-04-30 14:50:00,47.05,47.05,46.99,47.03,50089.0,35.5872,35.5872,35.5418,35.572,50089.0
2019-04-30 15:00:00,47.03,47.04,46.94,46.97,47409.0,35.572,35.5796,35.504,35.5267,47409.0
2019-04-30 15:10:00,46.96,46.98,46.87,46.9,50617.0,35.5191,35.5342,35.451,35.4737,50617.0
2019-04-30 15:20:00,46.9,46.94,46.84,46.84,67940.0,35.4737,35.504,35.4283,35.4283,67940.0
2019-04-30 15:30:00,46.85,46.93,46.84,46.91,102446.0,35.4359,35.4964,35.4283,35.4813,102446.0
2019-04-30 15:40:00,46.9,46.94,46.85,46.89,149977.0,35.4737,35.504,35.4359,35.4662,149977.0
2019-04-30 15:50:00,46.88,46.89,46.8,46.81,377351.0,35.4586,35.4662,35.3981,35.4056,377351.0
2019-05-01 09:30:00,46.8,46.99,46.75,46.93,42699.0,35.3981,35.5418,35.3603,35.4964,42699.0
2019-05-01 09:40:00,46.91,46.95,46.81,46.83,44873.0,35.4813,35.5115,35.4056,35.4208,44873.0
2019-05-01 09:50:00,46.83,46.93,46.76,46.76,17710.0,35.4208,35.4964,35.3678,35.3678,17710.0
2019-05-01 10:00:00,46.75,46.75,46.36,46.42,142168.0,35.3603,35.3603,35.0653,35.1107,142168.0
2019-05-01 10:10:00,46.44,46.45,46.23,46.28,91273.0,35.1258,35.1334,34.967,35.0048,91273.0
2019-05-01 10:20:00,46.3,46.34,46.18,46.18,51215.0,35.0199,35.0502,34.9291,34.9291,51215.0
2019-05-01 10:30:00,46.18,46.18,45.94,45.97,56189.0,34.9291,34.9291,34.7476,34.7703,56189.0
2019-05-01 10:40:00,45.96,46.02,45.84,45.99,36298.0,34.7627,34.8081,34.672,34.7854,36298.0
2019-05-01 10:50:00,45.99,46.1,45.99,46.07,32554.0,34.7854,34.8686,34.7854,34.8459,32554.0
2019-05-01 11:00:00,46.07,46.18,46.01,46.09,51229.0,34.8459,34.9291,34.8005,34.8611,51229.0
2019-05-01 11:10:00,46.1,46.19,46.05,46.15,22370.0,34.8686,34.9367,34.8308,34.9064,22370.0
2019-05-01 11:20:00,46.16,46.16,46.02,46.04,26153.0,34.914,34.914,34.8081,34.8232,26153.0
2019-05-01 11:30:00,46.04,46.27,46.04,46.27,37810.0,34.8232,34.9972,34.8232,34.9972,37810.0
2019-05-01 11:40:00,46.27,46.33,46.24,46.3,27391.0,34.9972,35.0426,34.9745,35.0199,27391.0
2019-05-01 11:50:00,46.3,46.32,46.26,46.32,33683.0,35.0199,35.035,34.9896,35.035,33683.0
2019-05-01 12:00:00,46.32,46.32,46.25,46.3,36848.0,35.035,35.035,34.9821,35.0199,36848.0
2019-05-01 12:10:00,46.3,46.33,46.25,46.31,74817.0,35.0199,35.0426,34.9821,35.0275,74817.0
2019-05-01 12:20:00,46.3,46.32,46.21,46.23,81916.0,35.0199,35.035,34.9518,34.967,81916.0
2019-05-01 12:30:00,46.23,46.24,46.1,46.16,42547.0,34.967,34.9745,34.8686,34.914,42547.0
2019-05-01 12:40:00,46.15,46.16,46.05,46.09,57542.0,34.9064,34.914,34.8308,34.8611,57542.0
2019-05-01 12:50:00,46.1,46.17,46.07,46.17,35975.0,34.8686,34.9216,34.8459,34.9216,35975.0
2019-05-01 13:00:00,46.18,46.23,46.16,46.2,28519.0,34.9291,34.967,34.914,34.9443,28519.0
2019-05-01 13:10:00,46.21,46.24,46.17,46.22,21926.0,34.9518,34.9745,34.9216,34.9594,21926.0
2019-05-01 13:20:00,46.22,46.27,46.19,46.25,103213.0,34.9594,34.9972,34.9367,34.9821,103213.0
2019-05-01 13:30:00,46.25,46.31,46.23,46.29,22398.0,34.9821,35.0275,34.967,35.0123,22398.0
2019-05-01 13:40:00,46.28,46.38,46.27,46.38,20992.0,35.0048,35.0804,34.9972,35.0804,20992.0
2019-05-01 13:50:00,46.38,46.43,46.36,46.4,17477.0,35.0804,35.1182,35.0653,35.0955,17477.0
2019-05-01 14:00:00,46.39,46.51,46.36,46.47,38676.0,35.088,35.1787,35.0653,35.1485,38676.0
2019-05-01 14:10:00,46.47,46.5,46.43,46.48,38766.0,35.1485,35.1712,35.1182,35.156,38766.0
2019-05-01 14:20:00,46.48,46.51,46.44,46.45,26910.0,35.156,35.1787,35.1258,35.1334,26910.0
2019-05-01 14:30:00,46.46,46.49,46.21,46.22,43674.0,35.1409,35.1636,34.9518,34.9594,43674.0
2019-05-01 14:40:00,46.22,46.29,46.2,46.24,45371.0,34.9594,35.0123,34.9443,34.9745,45371.0
2019-05-01 14:50:00,46.24,46.33,46.2,46.21,40494.0,34.9745,35.0426,34.9443,34.9518,40494.0
2019-05-01 15:00:00,46.21,46.27,46.17,46.24,71769.0,34.9518,34.9972,34.9216,34.9745,71769.0
2019-05-01 15:10:00,46.25,46.28,46.22,46.25,33370.0,34.9821,35.0048,34.9594,34.9821,33370.0
2019-05-01 15:20:00,46.24,46.28,46.17,46.2,64878.0,34.9745,35.0048,34.9216,34.9443,64878.0
2019-05-01 15:30:00,46.19,46.19,46.04,46.09,169270.0,34.9367,34.9367,34.8232,34.8611,169270.0
2019-05-01 15:40:00,46.09,46.15,46.01,46.05,110544.0,34.8611,34.9064,34.8005,34.8308,110544.0
2019-05-01 15:50:00,46.05,46.06,45.98,46.02,256799.0,34.8308,34.8384,34.7779,34.8081,256799.0
2019-05-02 09:30:00,46.03,46.12,45.8,46.07,63666.0,34.8157,34.8838,34.6417,34.8459,63666.0
2019-05-02 09:40:00,46.09,46.22,45.99,46.2,26669.0,34.8611,34.9594,34.7854,34.9443,26669.0
2019-05-02 09:50:00,46.19,46.32,46.13,46.16,65157.0,34.9367,35.035,34.8913,34.914,65157.0
2019-05-02 10:00:00,46.17,46.31,46.14,46.29,86994.0,34.9216,35.0275,34.8989,35.0123,86994.0
2019-05-02 10:10:00,46.28,46.49,46.27,46.47,25918.0,35.0048,35.1636,34.9972,35.1485,25918.0
2019-05-02 10:20:00,46.46,46.67,46.45,46.66,37201.0,35.1409,35.2998,35.1334,35.2922,37201.0
2019-05-02 10:30:00,46.66,46.75,46.63,46.64,36839.0,35.2922,35.3603,35.2695,35.2771,36839.0
2019-05-02 10:40:00,46.64,46.64,46.43,46.5,54593.0,35.2771,35.2771,35.1182,35.1712,54593.0
2019-05-02 10:50:00,46.51,46.58,46.42,46.44,40887.0,35.1787,35.2317,35.1107,35.1258,40887.0
2019-05-02 11:00:00,46.44,46.55,46.38,46.53,80933.0,35.1258,35.209,35.0804,35.1939,80933.0
2019-05-02 11:10:00,46.52,46.52,46.19,46.2,37281.0,35.1863,35.1863,34.9367,34.9443,37281.0
2019-05-02 11:20:00,46.19,46.21,46.08,46.18,82854.0,34.9367,34.9518,34.8535,34.9291,82854.0
2019-05-02 11:30:00,46.17,46.29,46.17,46.19,42445.0,34.9216,35.0123,34.9216,34.9367,42445.0
2019-05-02 11:40:00,46.19,46.26,46.07,46.17,67470.0,34.9367,34.9896,34.8459,34.9216,67470.0
2019-05-02 11:50:00,46.18,46.32,46.12,46.31,35247.0,34.9291,35.035,34.8838,35.0275,35247.0
2019-05-02 12:00:00,46.32,46.35,46.17,46.21,21574.0,35.035,35.0577,34.9216,34.9518,21574.0
2019-05-02 12:10:00,46.21,46.24,46.13,46.15,17831.0,34.9518,34.9745,34.8913,34.9064,17831.0
2019-05-02 12:20:00,46.16,46.24,46.16,46.17,19101.0,34.914,34.9745,34.914,34.9216,19101.0
2019-05-02 12:30:00,46.17,46.3,46.16,46.3,18087.0,34.9216,35.0199,34.914,35.0199,18087.0
2019-05-02 12:40:00,46.31,46.37,46.29,46.35,16196.0,35.0275,35.0728,35.0123,35.0577,16196.0
2019-05-02 12:50:00,46.34,46.38,46.29,46.32,19338.0,35.0502,35.0804,35.0123,35.035,19338.0
2019-05-02 13:00:00,46.32,46.36,46.24,46.33,15277.0,35.035,35.0653,34.9745,35.0426,15277.0
2019-05-02 13:10:00,46.34,46.36,46.32,46.33,14309.0,35.0502,35.0653,35.035,35.0426,14309.0
2019-05-02 13:20:00,46.34,46.42,46.32,46.32,14451.0,35.0502,35.1107,35.035,35.035,14451.0
2019-05-02 13:30:00,46.33,46.39,46.31,46.37,17888.0,35.0426,35.088,35.0275,35.0728,17888.0
2019-05-02 13:40:00,46.38,46.39,46.34,46.35,20553.0,35.0804,35.088,35.0502,35.0577,20553.0
2019-05-02 13:50:00,46.34,46.36,46.3,46.33,18173.0,35.0502,35.0653,35.0199,35.0426,18173.0
2019-05-02 14:00:00,46.33,46.34,46.24,46.24,20779.0,35.0426,35.0502,34.9745,34.9745,20779.0
2019-05-02 14:10:00,46.24,46.3,46.2,46.3,21299.0,34.9745,35.0199,34.9443,35.0199,21299.0
2019-05-02 14:20:00,46.29,46.34,46.27,46.27,20821.0,35.0123,35.0502,34.9972,34.9972,20821.0
2019-05-02 14:30:00,46.28,46.33,46.2,46.2,29938.0,35.0048,35.0426,34.9443,34.9443,29938.0
2019-05-02 14:40:00,46.2,46.21,46.07,46.08,27495.0,34.9443,34.9518,34.8459,34.8535,27495.0
2019-05-02 14:50:00,46.06,46.14,46.03,46.1,25238.0,34.8384,34.8989,34.8157,34.8686,25238.0
2019-05-02 15:00:00,46.09,46.14,46.07,46.11,44940.0,34.8611,34.8989,34.8459,34.8762,44940.0
2019-05-02 15:10:00,46.11,46.22,46.1,46.21,20174.0,34.8762,34.9594,34.8686,34.9518,20174.0
2019-05-02 15:20:00,46.21,46.25,46.18,46.18,30776.0,34.9518,34.9821,34.9291,34.9291,30776.0
2019-05-02 15:30:00,46.18,46.25,46.16,46.23,77147.0,34.9291,34.9821,34.914,34.967,77147.0
2019-05-02 15:40:00,46.24,46.26,46.19,46.26,82607.0,34.9745,34.9896,34.9367,34.9896,82607.0
2019-05-02 15:50:00,46.26,46.34,46.22,46.34,241537.0,34.9896,35.0502,34.9594,35.0502,241537.0
2019-05-03 09:30:00,46.5,47.0,46.46,46.82,52719.0,35.1712,35.5494,35.1409,35.4132,52719.0
2019-05-03 09:40:00,46.82,46.95,46.64,46.71,175080.0,35.4132,35.5115,35.2771,35.33,175080.0
2019-05-03 09:50:00,46.75,46.98,46.75,46.93,61025.0,35.3603,35.5342,35.3603,35.4964,61025.0
2019-05-03 10:00:00,46.92,46.96,46.81,46.87,56571.0,35.4888,35.5191,35.4056,35.451,56571.0
2019-05-03 10:10:00,46.86,46.86,46.44,46.47,107366.0,35.4435,35.4435,35.1258,35.1485,107366.0
2019-05-03 10:20:00,46.47,46.73,46.47,46.66,51684.0,35.1485,35.3451,35.1485,35.2922,51684.0
2019-05-03 10:30:00,46.67,46.81,46.67,46.78,29474.0,35.2998,35.4056,35.2998,35.383,29474.0
2019-05-03 10:40:00,46.8,46.88,46.75,46.86,28728.0,35.3981,35.4586,35.3603,35.4435,28728.0
2019-05-03 10:50:00,46.86,46.87,46.76,46.85,42114.0,35.4435,35.451,35.3678,35.4359,42114.0
2019-05-03 11:00:00,46.86,46.95,46.85,46.95,82279.0,35.4435,35.5115,35.4359,35.5115,82279.0
2019-05-03 11:10:00,46.96,47.05,46.94,46.98,54263.0,35.5191,35.5872,35.504,35.5342,54263.0
2019-05-03 11:20:00,46.96,47.02,46.93,46.95,27654.0,35.5191,35.5645,35.4964,35.5115,27654.0
2019-05-03 11:30:00,46.94,47.04,46.93,46.97,28109.0,35.504,35.5796,35.4964,35.5267,28109.0
2019-05-03 11:40:00,46.98,47.09,46.98,47.08,22527.0,35.5342,35.6174,35.5342,35.6099,22527.0
2019-05-03 11:50:00,47.08,47.18,47.07,47.17,39507.0,35.6099,35.6855,35.6023,35.6779,39507.0
2019-05-03 12:00:00,47.18,47.27,47.18,47.26,61778.0,35.6855,35.7536,35.6855,35.746,61778.0
2019-05-03 12:10:00,47.26,47.39,47.25,47.36,81376.0,35.746,35.8443,35.7384,35.8216,81376.0
2019-05-03 12:20:00,47.37,47.47,47.35,47.38,92923.0,35.8292,35.9048,35.8141,35.8368,92923.0
2019-05-03 12:30:00,47.38,47.41,47.24,47.26,72346.0,35.8368,35.8595,35.7309,35.746,72346.0
2019-05-03 12:40:00,47.27,47.28,47.19,47.21,25147.0,35.7536,35.7611,35.6931,35.7082,25147.0
2019-05-03 12:50:00,47.2,47.23,47.14,47.14,17644.0,35.7006,35.7233,35.6552,35.6552,17644.0
2019-05-03 13:00:00,47.15,47.21,47.1,47.13,42491.0,35.6628,35.7082,35.625,35.6477,42491.0
2019-05-03 13:10:00,47.13,47.21,47.13,47.17,33544.0,35.6477,35.7082,35.6477,35.6779,33544.0
2019-05-03 13:20:00,47.18,47.22,47.1,47.12,24326.0,35.6855,35.7158,35.625,35.6401,24326.0
2019-05-03 13:30:00,47.12,47.29,47.11,47.29,59614.0,35.6401,35.7687,35.6326,35.7687,59614.0
2019-05-03 13:40:00,47.28,47.29,47.2,47.23,14073.0,35.7611,35.7687,35.7006,35.7233,14073.0
2019-05-03 13:50:00,47.23,47.28,47.2,47.24,27260.0,35.7233,35.7611,35.7006,35.7309,27260.0
2019-05-03 14:00:00,47.23,47.25,47.19,47.19,17726.0,35.7233,35.7384,35.6931,35.6931,17726.0
2019-05-03 14:10:00,47.19,47.25,47.16,47.17,66095.0,35.6931,35.7384,35.6704,35.6779,66095.0
2019-05-03 14:20:00,47.16,47.18,47.09,47.1,33879.0,35.6704,35.6855,35.6174,35.625,33879.0
2019-05-03 14:30:00,47.1,47.12,47.05,47.12,30139.0,35.625,35.6401,35.5872,35.6401,30139.0
2019-05-03 14:40:00,47.11,47.22,47.11,47.18,27427.0,35.6326,35.7158,35.6326,35.6855,27427.0
2019-05-03 14:50:00,47.18,47.22,47.09,47.11,38247.0,35.6855,35.7158,35.6174,35.6326,38247.0
2019-05-03 15:00:00,47.1,47.21,47.07,47.21,48231.0,35.625,35.7082,35.6023,35.7082,48231.0
2019-05-03 15:10:00,47.2,47.25,47.17,47.22,38878.0,35.7006,35.7384,35.6779,35.7158,38878.0
2019-05-03 15:20:00,47.22,47.25,47.18,47.19,69849.0,35.7158,35.7384,35.6855,35.6931,69849.0
2019-05-03 15:30:00,47.19,47.23,47.17,47.2,44268.0,35.6931,35.7233,35.6779,35.7006,44268.0
2019-05-03 15:40:00,47.2,47.2,47.05,47.06,79623.0,35.7006,35.7006,35.5872,35.5947,79623.0
2019-05-03 15:50:00,47.07,47.14,47.06,47.1,159787.0,35.6023,35.6552,35.5947,35.625,159787.0
2019-05-06 09:30:00,46.21,46.31,46.09,46.28,103980.0,34.9518,35.0275,34.8611,35.0048,103980.0
2019-05-06 09:40:00,46.28,46.44,46.16,46.19,64070.0,35.0048,35.1258,34.914,34.9367,64070.0
2019-05-06 09:50:00,46.19,46.34,46.02,46.34,77368.0,34.9367,35.0502,34.8081,35.0502,77368.0
2019-05-06 10:00:00,46.37,46.52,46.31,46.42,46774.0,35.0728,35.1863,35.0275,35.1107,46774.0
2019-05-06 10:10:00,46.44,46.59,46.38,46.56,42483.0,35.1258,35.2392,35.0804,35.2166,42483.0
2019-05-06 10:20:00,46.55,46.59,46.41,46.42,25587.0,35.209,35.2392,35.1031,35.1107,25587.0
2019-05-06 10:30:00,46.43,46.44,46.33,46.44,28074.0,35.1182,35.1258,35.0426,35.1258,28074.0
2019-05-06 10:40:00,46.43,46.52,46.41,46.47,27309.0,35.1182,35.1863,35.1031,35.1485,27309.0
2019-05-06 10:50:00,46.48,46.61,46.48,46.6,56536.0,35.156,35.2544,35.156,35.2468,56536.0
2019-05-06 11:00:00,46.6,46.77,46.59,46.76,49909.0,35.2468,35.3754,35.2392,35.3678,49909.0
2019-05-06 11:10:00,46.76,46.76,46.57,46.65,49384.0,35.3678,35.3678,35.2241,35.2846,49384.0
2019-05-06 11:20:00,46.65,46.69,46.58,46.63,46193.0,35.2846,35.3149,35.2317,35.2695,46193.0
2019-05-06 11:30:00,46.63,46.69,46.5,46.66,36620.0,35.2695,35.3149,35.1712,35.2922,36620.0
2019-05-06 11:40:00,46.65,46.7,46.6,46.6,49454.0,35.2846,35.3224,35.2468,35.2468,49454.0
2019-05-06 11:50:00,46.6,46.6,46.39,46.43,49475.0,35.2468,35.2468,35.088,35.1182,49475.0
2019-05-06 12:00:00,46.43,46.46,46.33,46.39,23484.0,35.1182,35.1409,35.0426,35.088,23484.0
2019-05-06 12:10:00,46.39,46.4,46.32,46.37,27033.0,35.088,35.0955,35.035,35.0728,27033.0
2019-05-06 12:20:00,46.37,46.47,46.37,46.42,29763.0,35.0728,35.1485,35.0728,35.1107,29763.0
2019-05-06 12:30:00,46.43,46.53,46.38,46.52,20777.0,35.1182,35.1939,35.0804,35.1863,20777.0
2019-05-06 12:40:00,46.52,46.54,46.43,46.45,18554.0,35.1863,35.2014,35.1182,35.1334,18554.0
2019-05-06 12:50:00,46.43,46.49,46.43,46.49,17083.0,35.1182,35.1636,35.1182,35.1636,17083.0
2019-05-06 13:00:00,46.48,46.53,46.39,46.45,24767.0,35.156,35.1939,35.088,35.1334,24767.0
2019-05-06 13:10:00,46.45,46.52,46.44,46.44,16941.0,35.1334,35.1863,35.1258,35.1258,16941.0
2019-05-06 13:20:00,46.45,46.46,46.42,46.44,15555.0,35.1334,35.1409,35.1107,35.1258,15555.0
2019-05-06 13:30:00,46.44,46.49,46.43,46.45,19233.0,35.1258,35.1636,35.1182,35.1334,19233.0
2019-05-06 13:40:00,46.45,46.49,46.43,46.44,18504.0,35.1334,35.1636,35.1182,35.1258,18504.0
2019-05-06 13:50:00,46.44,46.47,46.42,46.43,19727.0,35.1258,35.1485,35.1107,35.1182,19727.0
2019-05-06 14:00:00,46.43,46.5,46.4,46.48,23625.0,35.1182,35.1712,35.0955,35.156,23625.0
2019-05-06 14:10:00,46.49,46.61,46.48,46.6,26163.0,35.1636,35.2544,35.156,35.2468,26163.0
2019-05-06 14:20:00,46.59,46.6,46.52,46.58,19143.0,35.2392,35.2468,35.1863,35.2317,19143.0
2019-05-06 14:30:00,46.59,46.68,46.57,46.64,31303.0,35.2392,35.3073,35.2241,35.2771,31303.0
2019-05-06 14:40:00,46.64,46.73,46.61,46.73,22342.0,35.2771,35.3451,35.2544,35.3451,22342.0
2019-05-06 14:50:00,46.73,46.77,46.63,46.65,58940.0,35.3451,35.3754,35.2695,35.2846,58940.0
2019-05-06 15:00:00,46.65,46.67,46.61,46.65,23346.0,35.2846,35.2998,35.2544,35.2846,23346.0
2019-05-06 15:10:00,46.67,46.68,46.57,46.59,36666.0,35.2998,35.3073,35.2241,35.2392,36666.0
2019-05-06 15:20:00,46.59,46.69,46.55,46.64,37970.0,35.2392,35.3149,35.209,35.2771,37970.0
2019-05-06 15:30:00,46.64,46.71,46.61,46.67,51746.0,35.2771,35.33,35.2544,35.2998,51746.0
2019-05-06 15:40:00,46.68,46.68,46.54,46.62,76579.0,35.3073,35.3073,35.2014,35.2619,76579.0
2019-05-06 15:50:00,46.62,46.65,46.51,46.56,167660.0,35.2619,35.2846,35.1787,35.2166,167660.0
2019-05-07 09:30:00,46.09,46.12,45.78,46.04,79159.0,34.8611,34.8838,34.6266,34.8232,79159.0
2019-05-07 09:40:00,46.05,46.09,45.88,45.9,54007.0,34.8308,34.8611,34.7022,34.7173,54007.0
2019-05-07 09:50:00,45.88,45.93,45.75,45.92,48080.0,34.7022,34.74,34.6039,34.7325,48080.0
2019-05-07 10:00:00,45.91,45.93,45.68,45.84,109694.0,34.7249,34.74,34.5509,34.672,109694.0
2019-05-07 10:10:00,45.84,45.84,45.68,45.81,28109.0,34.672,34.672,34.5509,34.6493,28109.0
2019-05-07 10:20:00,45.8,45.99,45.8,45.99,23435.0,34.6417,34.7854,34.6417,34.7854,23435.0
2019-05-07 10:30:00,45.99,46.0,45.8,45.8,29434.0,34.7854,34.793,34.6417,34.6417,29434.0
2019-05-07 10:40:00,45.81,45.99,45.75,45.98,30818.0,34.6493,34.7854,34.6039,34.7779,30818.0
2019-05-07 10:50:00,45.98,46.03,45.87,45.88,37282.0,34.7779,34.8157,34.6947,34.7022,37282.0
2019-05-07 11:00:00,45.87,46.03,45.74,46.02,88576.0,34.6947,34.8157,34.5963,34.8081,88576.0
2019-05-07 11:10:00,46.02,46.14,45.98,46.05,30599.0,34.8081,34.8989,34.7779,34.8308,30599.0
2019-05-07 11:20:00,46.07,46.08,45.96,46.07,33800.0,34.8459,34.8535,34.7627,34.8459,33800.0
2019-05-07 11:30:00,46.07,46.18,45.96,46.01,26731.0,34.8459,34.9291,34.7627,34.8005,26731.0
2019-05-07 11:40:00,46.02,46.06,45.94,45.98,21728.0,34.8081,34.8384,34.7476,34.7779,21728.0
2019-05-07 11:50:00,45.98,45.98,45.86,45.92,27677.0,34.7779,34.7779,34.6871,34.7325,27677.0
2019-05-07 12:00:00,45.91,45.97,45.82,45.94,23048.0,34.7249,34.7703,34.6568,34.7476,23048.0
2019-05-07 12:10:00,45.94,45.98,45.87,45.96,21872.0,34.7476,34.7779,34.6947,34.7627,21872.0
2019-05-07 12:20:00,45.96,46.13,45.93,46.09,23779.0,34.7627,34.8913,34.74,34.8611,23779.0
2019-05-07 12:30:00,46.09,46.11,46.05,46.09,44556.0,34.8611,34.8762,34.8308,34.8611,44556.0
2019-05-07 12:40:00,46.09,46.17,46.06,46.16,20093.0,34.8611,34.9216,34.8384,34.914,20093.0
2019-05-07 12:50:00,46.14,46.17,46.04,46.05,19235.0,34.8989,34.9216,34.8232,34.8308,19235.0
2019-05-07 13:00:00,46.04,46.05,45.89,45.95,33280.0,34.8232,34.8308,34.7098,34.7552,33280.0
2019-05-07 13:10:00,45.94,46.03,45.92,45.95,121399.0,34.7476,34.8157,34.7325,34.7552,121399.0
2019-05-07 13:20:00,45.95,45.96,45.82,45.85,25263.0,34.7552,34.7627,34.6568,34.6795,25263.0
2019-05-07 13:30:00,45.85,45.85,45.73,45.77,40594.0,34.6795,34.6795,34.5888,34.619,40594.0
2019-05-07 13:40:00,45.76,45.85,45.7,45.85,20579.0,34.6115,34.6795,34.5661,34.6795,20579.0
2019-05-07 13:50:00,45.86,45.9,45.78,45.78,25714.0,34.6871,34.7173,34.6266,34.6266,25714.0
2019-05-07 14:00:00,45.77,45.87,45.75,45.84,30529.0,34.619,34.6947,34.6039,34.672,30529.0
2019-05-07 14:10:00,45.84,45.87,45.78,45.87,16928.0,34.672,34.6947,34.6266,34.6947,16928.0
2019-05-07 14:20:00,45.87,45.93,45.71,45.72,38449.0,34.6947,34.74,34.5736,34.5812,38449.0
2019-05-07 14:30:00,45.73,45.76,45.69,45.73,38249.0,34.5888,34.6115,34.5585,34.5888,38249.0
2019-05-07 14:40:00,45.74,45.79,45.62,45.62,32023.0,34.5963,34.6341,34.5056,34.5056,32023.0
2019-05-07 14:50:00,45.63,45.84,45.63,45.8,37388.0,34.5131,34.672,34.5131,34.6417,37388.0
2019-05-07 15:00:00,45.8,45.82,45.68,45.81,27462.0,34.6417,34.6568,34.5509,34.6493,27462.0
2019-05-07 15:10:00,45.81,45.9,45.79,45.81,29639.0,34.6493,34.7173,34.6341,34.6493,29639.0
2019-05-07 15:20:00,45.81,45.85,45.72,45.74,26662.0,34.6493,34.6795,34.5812,34.5963,26662.0
2019-05-07 15:30:00,45.74,45.75,45.54,45.61,63746.0,34.5963,34.6039,34.4451,34.498,63746.0
2019-05-07 15:40:00,45.61,45.87,45.61,45.87,94244.0,34.498,34.6947,34.498,34.6947,94244.0
2019-05-07 15:50:00,45.86,46.11,45.83,46.05,334851.0,34.6871,34.8762,34.6644,34.8308,334851.0
2019-05-08 09:30:00,45.81,45.86,45.61,45.84,95403.0,34.6493,34.6871,34.498,34.672,95403.0
2019-05-08 09:40:00,45.83,45.96,45.77,45.83,48351.0,34.6644,34.7627,34.619,34.6644,48351.0
2019-05-08 09:50:00,45.82,45.92,45.77,45.91,30373.0,34.6568,34.7325,34.619,34.7249,30373.0
2019-05-08 10:00:00,45.92,45.99,45.85,45.95,35185.0,34.7325,34.7854,34.6795,34.7552,35185.0
2019-05-08 10:10:00,45.96,45.96,45.8,45.82,37406.0,34.7627,34.7627,34.6417,34.6568,37406.0
2019-05-08 10:20:00,45.83,45.86,45.7,45.72,39428.0,34.6644,34.6871,34.5661,34.5812,39428.0
2019-05-08 10:30:00,45.72,45.77,45.61,45.68,33468.0,34.5812,34.619,34.498,34.5509,33468.0
2019-05-08 10:40:00,45.69,45.83,45.68,45.71,21744.0,34.5585,34.6644,34.5509,34.5736,21744.0
2019-05-08 10:50:00,45.72,45.75,45.57,45.73,36185.0,34.5812,34.6039,34.4677,34.5888,36185.0
2019-05-08 11:00:00,45.76,46.04,45.76,45.93,51241.0,34.6115,34.8232,34.6115,34.74,51241.0
2019-05-08 11:10:00,45.94,45.99,45.85,45.85,33539.0,34.7476,34.7854,34.6795,34.6795,33539.0
2019-05-08 11:20:00,45.86,45.89,45.77,45.8,25468.0,34.6871,34.7098,34.619,34.6417,25468.0
2019-05-08 11:30:00,45.81,45.87,45.65,45.66,26427.0,34.6493,34.6947,34.5283,34.5358,26427.0
2019-05-08 11:40:00,45.66,45.86,45.65,45.86,19215.0,34.5358,34.6871,34.5283,34.6871,19215.0
2019-05-08 11:50:00,45.88,45.99,45.86,45.92,19436.0,34.7022,34.7854,34.6871,34.7325,19436.0
2019-05-08 12:00:00,45.92,45.93,45.74,45.74,17801.0,34.7325,34.74,34.5963,34.5963,17801.0
2019-05-08 12:10:00,45.75,45.81,45.73,45.8,13482.0,34.6039,34.6493,34.5888,34.6417,13482.0
2019-05-08 12:20:00,45.8,45.82,45.72,45.8,27411.0,34.6417,34.6568,34.5812,34.6417,27411.0
2019-05-08 12:30:00,45.79,45.84,45.75,45.83,37261.0,34.6341,34.672,34.6039,34.6644,37261.0
2019-05-08 12:40:00,45.84,45.89,45.84,45.86,18866.0,34.672,34.7098,34.672,34.6871,18866.0
2019-05-08 12:50:00,45.86,45.95,45.86,45.94,18824.0,34.6871,34.7552,34.6871,34.7476,18824.0
2019-05-08 13:00:00,45.95,45.97,45.88,45.91,23266.0,34.7552,34.7703,34.7022,34.7249,23266.0
2019-05-08 13:10:00,45.91,45.92,45.83,45.86,16874.0,34.7249,34.7325,34.6644,34.6871,16874.0
2019-05-08 13:20:00,45.87,45.92,45.85,45.88,19279.0,34.6947,34.7325,34.6795,34.7022,19279.0
2019-05-08 13:30:00,45.89,45.9,45.82,45.87,22010.0,34.7098,34.7173,34.6568,34.6947,22010.0
2019-05-08 13:40:00,45.87,45.94,45.84,45.94,22342.0,34.6947,34.7476,34.672,34.7476,22342.0
2019-05-08 13:50:00,45.94,45.97,45.92,45.96,21415.0,34.7476,34.7703,34.7325,34.7627,21415.0
2019-05-08 14:00:00,45.97,46.0,45.86,45.91,29696.0,34.7703,34.793,34.6871,34.7249,29696.0
2019-05-08 14:10:00,45.9,45.93,45.86,45.88,15793.0,34.7173,34.74,34.6871,34.7022,15793.0
2019-05-08 14:20:00,45.88,45.97,45.87,45.96,18534.0,34.7022,34.7703,34.6947,34.7627,18534.0
2019-05-08 14:30:00,45.96,46.01,45.92,45.94,34465.0,34.7627,34.8005,34.7325,34.7476,34465.0
2019-05-08 14:40:00,45.95,46.02,45.91,45.91,40034.0,34.7552,34.8081,34.7249,34.7249,40034.0
2019-05-08 14:50:00,45.91,45.96,45.89,45.92,91024.0,34.7249,34.7627,34.7098,34.7325,91024.0
2019-05-08 15:00:00,45.93,45.94,45.88,45.91,39355.0,34.74,34.7476,34.7022,34.7249,39355.0
2019-05-08 15:10:00,45.9,45.93,45.88,45.93,23222.0,34.7173,34.74,34.7022,34.74,23222.0
2019-05-08 15:20:00,45.92,45.94,45.85,45.87,27718.0,34.7325,34.7476,34.6795,34.6947,27718.0
2019-05-08 15:30:00,45.87,45.91,45.85,45.86,39613.0,34.6947,34.7249,34.6795,34.6871,39613.0
2019-05-08 15:40:00,45.85,45.85,45.69,45.71,66451.0,34.6795,34.6795,34.5585,34.5736,66451.0
2019-05-08 15:50:00,45.7,45.72,45.6,45.62,189774.0,34.5661,34.5812,34.4904,34.5056,189774.0
2019-05-09 09:30:00,45.1,45.12,44.93,45.09,88525.0,34.1123,34.1274,33.9837,34.1047,88525.0
2019-05-09 09:40:00,45.09,45.09,44.67,44.82,47219.0,34.1047,34.1047,33.787,33.9005,47219.0
2019-05-09 09:50:00,44.8,44.92,44.77,44.86,42291.0,33.8853,33.9761,33.8627,33.9307,42291.0
2019-05-09 10:00:00,44.88,44.93,44.84,44.88,52162.0,33.9459,33.9837,33.9156,33.9459,52162.0
2019-05-09 10:10:00,44.88,44.98,44.87,44.92,57058.0,33.9459,34.0215,33.9383,33.9761,57058.0
2019-05-09 10:20:00,44.92,44.94,44.81,44.87,61302.0,33.9761,33.9912,33.8929,33.9383,61302.0
2019-05-09 10:30:00,44.87,45.02,44.79,45.02,45582.0,33.9383,34.0517,33.8778,34.0517,45582.0
2019-05-09 10:40:00,45.04,45.36,45.01,45.36,50698.0,34.0669,34.3089,34.0442,34.3089,50698.0
2019-05-09 10:50:00,45.36,45.36,45.07,45.09,34089.0,34.3089,34.3089,34.0896,34.1047,34089.0
2019-05-09 11:00:00,45.08,45.15,45.03,45.13,35560.0,34.0971,34.1501,34.0593,34.1349,35560.0
2019-05-09 11:10:00,45.13,45.34,45.11,45.23,64741.0,34.1349,34.2938,34.1198,34.2106,64741.0
2019-05-09 11:20:00,45.23,45.25,45.13,45.19,43047.0,34.2106,34.2257,34.1349,34.1803,43047.0
2019-05-09 11:30:00,45.2,45.29,45.19,45.23,37397.0,34.1879,34.256,34.1803,34.2106,37397.0
2019-05-09 11:40:00,45.23,45.34,45.15,45.33,21157.0,34.2106,34.2938,34.1501,34.2862,21157.0
2019-05-09 11:50:00,45.34,45.45,45.28,45.36,48454.0,34.2938,34.377,34.2484,34.3089,48454.0
2019-05-09 12:00:00,45.36,45.36,45.27,45.34,28591.0,34.3089,34.3089,34.2408,34.2938,28591.0
2019-05-09 12:10:00,45.35,45.43,45.33,45.38,26753.0,34.3013,34.3619,34.2862,34.324,26753.0
2019-05-09 12:20:00,45.38,45.52,45.36,45.48,48678.0,34.324,34.4299,34.3089,34.3997,48678.0
2019-05-09 12:30:00,45.49,45.71,45.49,45.69,38261.0,34.4072,34.5736,34.4072,34.5585,38261.0
2019-05-09 12:40:00,45.7,45.8,45.6,45.72,58854.0,34.5661,34.6417,34.4904,34.5812,58854.0
2019-05-09 12:50:00,45.7,45.77,45.64,45.68,32219.0,34.5661,34.619,34.5207,34.5509,32219.0
2019-05-09 13:00:00,45.69,45.83,45.68,45.71,32483.0,34.5585,34.6644,34.5509,34.5736,32483.0
2019-05-09 13:10:00,45.69,45.82,45.69,45.73,63922.0,34.5585,34.6568,34.5585,34.5888,63922.0
2019-05-09 13:20:00,45.73,45.76,45.68,45.7,20746.0,34.5888,34.6115,34.5509,34.5661,20746.0
2019-05-09 13:30:00,45.72,45.76,45.67,45.74,18842.0,34.5812,34.6115,34.5434,34.5963,18842.0
2019-05-09 13:40:00,45.73,45.87,45.66,45.87,19325.0,34.5888,34.6947,34.5358,34.6947,19325.0
2019-05-09 13:50:00,45.87,45.87,45.73,45.82,30824.0,34.6947,34.6947,34.5888,34.6568,30824.0
2019-05-09 14:00:00,45.81,45.85,45.7,45.76,22513.0,34.6493,34.6795,34.5661,34.6115,22513.0
2019-05-09 14:10:00,45.77,45.91,45.72,45.9,19613.0,34.619,34.7249,34.5812,34.7173,19613.0
2019-05-09 14:20:00,45.9,45.96,45.8,45.88,22430.0,34.7173,34.7627,34.6417,34.7022,22430.0
2019-05-09 14:30:00,45.87,45.96,45.87,45.94,33293.0,34.6947,34.7627,34.6947,34.7476,33293.0
2019-05-09 14:40:00,45.93,45.96,45.82,45.83,49647.0,34.74,34.7627,34.6568,34.6644,49647.0
2019-05-09 14:50:00,45.84,45.93,45.7,45.74,24691.0,34.672,34.74,34.5661,34.5963,24691.0
2019-05-09 15:00:00,45.73,45.75,45.61,45.62,33968.0,34.5888,34.6039,34.498,34.5056,33968.0
2019-05-09 15:10:00,45.63,45.71,45.62,45.71,22837.0,34.5131,34.5736,34.5056,34.5736,22837.0
2019-05-09 15:20:00,45.71,45.73,45.62,45.73,46085.0,34.5736,34.5888,34.5056,34.5888,46085.0
2019-05-09 15:30:00,45.73,45.85,45.73,45.83,41683.0,34.5888,34.6795,34.5888,34.6644,41683.0
2019-05-09 15:40:00,45.82,45.83,45.63,45.64,60904.0,34.6568,34.6644,34.5131,34.5207,60904.0
2019-05-09 15:50:00,45.63,45.76,45.62,45.71,152258.0,34.5131,34.6115,34.5056,34.5736,152258.0
2019-05-10 09:30:00,45.48,45.64,45.37,45.49,47529.0,34.3997,34.5207,34.3165,34.4072,47529.0
2019-05-10 09:40:00,45.48,45.49,45.18,45.31,76042.0,34.3997,34.4072,34.1728,34.2711,76042.0
2019-05-10 09:50:00,45.3,45.32,45.14,45.23,48475.0,34.2635,34.2787,34.1425,34.2106,48475.0
2019-05-10 10:00:00,45.24,45.3,45.13,45.27,40324.0,34.2181,34.2635,34.1349,34.2408,40324.0
2019-05-10 10:10:00,45.27,45.28,45.06,45.12,28614.0,34.2408,34.2484,34.082,34.1274,28614.0
2019-05-10 10:20:00,45.13,45.21,45.08,45.14,27120.0,34.1349,34.1955,34.0971,34.1425,27120.0
2019-05-10 10:30:00,45.15,45.16,45.01,45.1,46453.0,34.1501,34.1576,34.0442,34.1123,46453.0
2019-05-10 10:40:00,45.08,45.15,44.88,45.09,32189.0,34.0971,34.1501,33.9459,34.1047,32189.0
2019-05-10 10:50:00,45.08,45.1,44.99,45.0,30147.0,34.0971,34.1123,34.0291,34.0366,30147.0
2019-05-10 11:00:00,45.01,45.13,44.89,45.09,40721.0,34.0442,34.1349,33.9534,34.1047,40721.0
2019-05-10 11:10:00,45.1,45.14,44.99,45.14,28571.0,34.1123,34.1425,34.0291,34.1425,28571.0
2019-05-10 11:20:00,45.14,45.15,44.98,45.01,39897.0,34.1425,34.1501,34.0215,34.0442,39897.0
2019-05-10 11:30:00,45.01,45.1,44.92,45.06,28537.0,34.0442,34.1123,33.9761,34.082,28537.0
2019-05-10 11:40:00,45.06,45.06,44.9,44.93,36237.0,34.082,34.082,33.961,33.9837,36237.0
2019-05-10 11:50:00,44.94,45.09,44.93,45.01,32655.0,33.9912,34.1047,33.9837,34.0442,32655.0
2019-05-10 12:00:00,45.05,45.15,44.99,45.03,19376.0,34.0744,34.1501,34.0291,34.0593,19376.0
2019-05-10 12:10:00,45.03,45.2,45.02,45.19,38040.0,34.0593,34.1879,34.0517,34.1803,38040.0
2019-05-10 12:20:00,45.18,45.24,45.1,45.22,61857.0,34.1728,34.2181,34.1123,34.203,61857.0
2019-05-10 12:30:00,45.21,45.33,45.2,45.22,18339.0,34.1955,34.2862,34.1879,34.203,18339.0
2019-05-10 12:40:00,45.22,45.25,45.14,45.16,25722.0,34.203,34.2257,34.1425,34.1576,25722.0
2019-05-10 12:50:00,45.16,45.31,45.16,45.26,18541.0,34.1576,34.2711,34.1576,34.2333,18541.0
2019-05-10 13:00:00,45.25,45.38,45.24,45.3,20771.0,34.2257,34.324,34.2181,34.2635,20771.0
2019-05-10 13:10:00,45.3,45.44,45.26,45.42,35620.0,34.2635,34.3694,34.2333,34.3543,35620.0
2019-05-10 13:20:00,45.42,45.53,45.37,45.39,47940.0,34.3543,34.4375,34.3165,34.3316,47940.0
2019-05-10 13:30:00,45.4,45.42,45.35,45.38,15892.0,34.3392,34.3543,34.3013,34.324,15892.0
2019-05-10 13:40:00,45.38,45.53,45.38,45.5,21218.0,34.324,34.4375,34.324,34.4148,21218.0
2019-05-10 13:50:00,45.51,45.54,45.42,45.47,31914.0,34.4224,34.4451,34.3543,34.3921,31914.0
2019-05-10 14:00:00,45.48,45.54,45.46,45.49,29026.0,34.3997,34.4451,34.3845,34.4072,29026.0
2019-05-10 14:10:00,45.49,45.5,45.29,45.3,25988.0,34.4072,34.4148,34.256,34.2635,25988.0
2019-05-10 14:20:00,45.31,45.35,45.28,45.33,21495.0,34.2711,34.3013,34.2484,34.2862,21495.0
2019-05-10 14:30:00,45.33,45.39,45.31,45.38,29056.0,34.2862,34.3316,34.2711,34.324,29056.0
2019-05-10 14:40:00,45.39,45.47,45.37,45.47,17399.0,34.3316,34.3921,34.3165,34.3921,17399.0
2019-05-10 14:50:00,45.47,45.55,45.42,45.45,40221.0,34.3921,34.4526,34.3543,34.377,40221.0
2019-05-10 15:00:00,45.45,45.54,45.45,45.51,33173.0,34.377,34.4451,34.377,34.4224,33173.0
2019-05-10 15:10:00,45.51,45.71,45.48,45.7,45306.0,34.4224,34.5736,34.3997,34.5661,45306.0
2019-05-10 15:20:00,45.7,45.82,45.66,45.77,49274.0,34.5661,34.6568,34.5358,34.619,49274.0
2019-05-10 15:30:00,45.78,45.78,45.58,45.6,45881.0,34.6266,34.6266,34.4753,34.4904,45881.0
2019-05-10 15:40:00,45.6,45.64,45.51,45.52,42999.0,34.4904,34.5207,34.4224,34.4299,42999.0
2019-05-10 15:50:00,45.53,45.7,45.49,45.65,202463.0,34.4375,34.5661,34.4072,34.5283,202463.0
2019-05-13 09:30:00,44.74,44.82,44.51,44.63,114165.0,33.84,33.9005,33.666,33.7568,114165.0
2019-05-13 09:40:00,44.6,44.74,44.53,44.65,53746.0,33.7341,33.84,33.6811,33.7719,53746.0
2019-05-13 09:50:00,44.65,44.66,44.28,44.35,126502.0,33.7719,33.7795,33.492,33.545,126502.0
2019-05-13 10:00:00,44.34,44.35,44.23,44.27,84879.0,33.5374,33.545,33.4542,33.4845,84879.0
2019-05-13 10:10:00,44.27,44.32,44.11,44.11,92023.0,33.4845,33.5223,33.3634,33.3634,92023.0
2019-05-13 10:20:00,44.11,44.12,44.0,44.07,90848.0,33.3634,33.371,33.2802,33.3332,90848.0
2019-05-13 10:30:00,44.07,44.14,44.03,44.05,99580.0,33.3332,33.3861,33.3029,33.3181,99580.0
2019-05-13 10:40:00,44.06,44.21,44.06,44.06,80611.0,33.3256,33.4391,33.3256,33.3256,80611.0
2019-05-13 10:50:00,44.06,44.08,44.01,44.07,103440.0,33.3256,33.3408,33.2878,33.3332,103440.0
2019-05-13 11:00:00,44.08,44.16,44.01,44.08,80728.0,33.3408,33.4013,33.2878,33.3408,80728.0
2019-05-13 11:10:00,44.08,44.14,44.0,44.04,79143.0,33.3408,33.3861,33.2802,33.3105,79143.0
2019-05-13 11:20:00,44.04,44.2,44.03,44.09,56649.0,33.3105,33.4315,33.3029,33.3483,56649.0
2019-05-13 11:30:00,44.09,44.14,44.07,44.08,48370.0,33.3483,33.3861,33.3332,33.3408,48370.0
2019-05-13 11:40:00,44.1,44.12,43.98,43.98,65222.0,33.3559,33.371,33.2651,33.2651,65222.0
2019-05-13 11:50:00,43.99,44.05,43.91,44.04,49338.0,33.2727,33.3181,33.2122,33.3105,49338.0
2019-05-13 12:00:00,44.04,44.05,43.95,43.99,36869.0,33.3105,33.3181,33.2424,33.2727,36869.0
2019-05-13 12:10:00,44.0,44.02,43.9,43.98,35924.0,33.2802,33.2954,33.2046,33.2651,35924.0
2019-05-13 12:20:00,43.97,44.0,43.88,43.91,38705.0,33.2576,33.2802,33.1895,33.2122,38705.0
2019-05-13 12:30:00,43.92,44.02,43.89,43.95,33240.0,33.2197,33.2954,33.197,33.2424,33240.0
2019-05-13 12:40:00,43.95,44.0,43.91,43.98,29834.0,33.2424,33.2802,33.2122,33.2651,29834.0
2019-05-13 12:50:00,43.97,43.98,43.82,43.82,50693.0,33.2576,33.2651,33.1441,33.1441,50693.0
2019-05-13 13:00:00,43.82,43.85,43.75,43.77,30556.0,33.1441,33.1668,33.0912,33.1063,30556.0
2019-05-13 13:10:00,43.78,43.84,43.75,43.77,34146.0,33.1138,33.1592,33.0912,33.1063,34146.0
2019-05-13 13:20:00,43.77,43.82,43.74,43.77,38165.0,33.1063,33.1441,33.0836,33.1063,38165.0
2019-05-13 13:30:00,43.75,43.89,43.75,43.85,36044.0,33.0912,33.197,33.0912,33.1668,36044.0
2019-05-13 13:40:00,43.87,43.95,43.83,43.9,95689.0,33.1819,33.2424,33.1517,33.2046,95689.0
2019-05-13 13:50:00,43.89,43.93,43.85,43.92,27995.0,33.197,33.2273,33.1668,33.2197,27995.0
2019-05-13 14:00:00,43.92,44.0,43.88,43.92,34902.0,33.2197,33.2802,33.1895,33.2197,34902.0
2019-05-13 14:10:00,43.91,43.93,43.82,43.87,40175.0,33.2122,33.2273,33.1441,33.1819,40175.0
2019-05-13 14:20:00,43.88,44.09,43.88,44.02,54509.0,33.1895,33.3483,33.1895,33.2954,54509.0
2019-05-13 14:30:00,44.03,44.04,43.96,44.01,34890.0,33.3029,33.3105,33.25,33.2878,34890.0
2019-05-13 14:40:00,44.0,44.09,43.94,44.07,53507.0,33.2802,33.3483,33.2349,33.3332,53507.0
2019-05-13 14:50:00,44.08,44.17,44.06,44.07,55273.0,33.3408,33.4088,33.3256,33.3332,55273.0
2019-05-13 15:00:00,44.06,44.17,44.04,44.11,59247.0,33.3256,33.4088,33.3105,33.3634,59247.0
2019-05-13 15:10:00,44.11,44.16,44.05,44.07,47342.0,33.3634,33.4013,33.3181,33.3332,47342.0
2019-05-13 15:20:00,44.07,44.09,44.01,44.04,52735.0,33.3332,33.3483,33.2878,33.3105,52735.0
2019-05-13 15:30:00,44.03,44.06,43.96,44.05,85371.0,33.3029,33.3256,33.25,33.3181,85371.0
2019-05-13 15:40:00,44.05,44.1,44.01,44.06,100493.0,33.3181,33.3559,33.2878,33.3256,100493.0
2019-05-13 15:50:00,44.07,44.2,43.99,44.16,301254.0,33.3332,33.4315,33.2727,33.4013,301254.0
2019-05-14 09:30:00,44.36,44.68,44.29,44.42,60628.0,33.5525,33.7946,33.4996,33.5979,60628.0
2019-05-14 09:40:00,44.4,44.63,44.35,44.38,33895.0,33.5828,33.7568,33.545,33.5677,33895.0
2019-05-14 09:50:00,44.39,44.66,44.37,44.55,53319.0,33.5752,33.7795,33.5601,33.6963,53319.0
2019-05-14 10:00:00,44.57,44.7,44.56,44.67,45343.0,33.7114,33.8097,33.7038,33.787,45343.0
2019-05-14 10:10:00,44.73,44.81,44.64,44.77,32171.0,33.8324,33.8929,33.7643,33.8627,32171.0
2019-05-14 10:20:00,44.78,44.95,44.78,44.91,36490.0,33.8702,33.9988,33.8702,33.9685,36490.0
2019-05-14 10:30:00,44.91,44.95,44.81,44.95,29610.0,33.9685,33.9988,33.8929,33.9988,29610.0
2019-05-14 10:40:00,44.95,45.09,44.91,44.93,83933.0,33.9988,34.1047,33.9685,33.9837,83933.0
2019-05-14 10:50:00,44.92,44.95,44.85,44.92,46856.0,33.9761,33.9988,33.9232,33.9761,46856.0
2019-05-14 11:00:00,44.91,45.16,44.9,45.04,73979.0,33.9685,34.1576,33.961,34.0669,73979.0
2019-05-14 11:10:00,45.04,45.14,44.93,44.94,37187.0,34.0669,34.1425,33.9837,33.9912,37187.0
2019-05-14 11:20:00,44.94,45.06,44.91,45.04,33495.0,33.9912,34.082,33.9685,34.0669,33495.0
2019-05-14 11:30:00,45.06,45.15,45.01,45.12,17453.0,34.082,34.1501,34.0442,34.1274,17453.0
2019-05-14 11:40:00,45.11,45.14,45.03,45.14,35626.0,34.1198,34.1425,34.0593,34.1425,35626.0
2019-05-14 11:50:00,45.15,45.19,45.09,45.12,24689.0,34.1501,34.1803,34.1047,34.1274,24689.0
2019-05-14 12:00:00,45.12,45.19,45.06,45.08,34379.0,34.1274,34.1803,34.082,34.0971,34379.0
2019-05-14 12:10:00,45.07,45.15,45.02,45.04,17000.0,34.0896,34.1501,34.0517,34.0669,17000.0
2019-05-14 12:20:00,45.04,45.11,45.03,45.06,21767.0,34.0669,34.1198,34.0593,34.082,21767.0
2019-05-14 12:30:00,45.06,45.11,45.04,45.11,21943.0,34.082,34.1198,34.0669,34.1198,21943.0
2019-05-14 12:40:00,45.11,45.13,45.01,45.09,26245.0,34.1198,34.1349,34.0442,34.1047,26245.0
2019-05-14 12:50:00,45.08,45.09,45.02,45.04,14052.0,34.0971,34.1047,34.0517,34.0669,14052.0
2019-05-14 13:00:00,45.04,45.11,45.03,45.09,19238.0,34.0669,34.1198,34.0593,34.1047,19238.0
2019-05-14 13:10:00,45.1,45.17,45.09,45.1,12973.0,34.1123,34.1652,34.1047,34.1123,12973.0
2019-05-14 13:20:00,45.1,45.16,45.09,45.14,18677.0,34.1123,34.1576,34.1047,34.1425,18677.0
2019-05-14 13:30:00,45.14,45.18,45.13,45.14,16351.0,34.1425,34.1728,34.1349,34.1425,16351.0
2019-05-14 13:40:00,45.14,45.18,45.1,45.18,28960.0,34.1425,34.1728,34.1123,34.1728,28960.0
2019-05-14 13:50:00,45.18,45.24,45.16,45.16,21017.0,34.1728,34.2181,34.1576,34.1576,21017.0
2019-05-14 14:00:00,45.15,45.19,45.07,45.11,22547.0,34.1501,34.1803,34.0896,34.1198,22547.0
2019-05-14 14:10:00,45.13,45.18,45.09,45.18,14617.0,34.1349,34.1728,34.1047,34.1728,14617.0
2019-05-14 14:20:00,45.18,45.24,45.12,45.13,27681.0,34.1728,34.2181,34.1274,34.1349,27681.0
2019-05-14 14:30:00,45.13,45.18,45.07,45.16,38482.0,34.1349,34.1728,34.0896,34.1576,38482.0
2019-05-14 14:40:00,45.17,45.19,45.02,45.05,32682.0,34.1652,34.1803,34.0517,34.0744,32682.0
2019-05-14 14:50:00,45.04,45.08,44.99,45.04,35311.0,34.0669,34.0971,34.0291,34.0669,35311.0
2019-05-14 15:00:00,45.04,45.12,45.04,45.12,28207.0,34.0669,34.1274,34.0669,34.1274,28207.0
2019-05-14 15:10:00,45.13,45.13,45.02,45.06,29715.0,34.1349,34.1349,34.0517,34.082,29715.0
2019-05-14 15:20:00,45.06,45.1,45.02,45.04,36597.0,34.082,34.1123,34.0517,34.0669,36597.0
2019-05-14 15:30:00,45.04,45.04,44.85,44.91,69244.0,34.0669,34.0669,33.9232,33.9685,69244.0
2019-05-14 15:40:00,44.91,45.0,44.83,44.84,110032.0,33.9685,34.0366,33.908,33.9156,110032.0
2019-05-14 15:50:00,44.85,44.89,44.73,44.75,222826.0,33.9232,33.9534,33.8324,33.8475,222826.0
2019-05-15 09:30:00,44.4,44.47,44.2,44.42,59229.0,33.5828,33.6357,33.4315,33.5979,59229.0
2019-05-15 09:40:00,44.43,44.48,44.34,44.41,66631.0,33.6055,33.6433,33.5374,33.5904,66631.0
2019-05-15 09:50:00,44.41,44.57,44.4,44.56,54255.0,33.5904,33.7114,33.5828,33.7038,54255.0
2019-05-15 10:00:00,44.58,44.63,44.52,44.56,86656.0,33.7189,33.7568,33.6736,33.7038,86656.0
2019-05-15 10:10:00,44.57,44.79,44.47,44.71,40503.0,33.7114,33.8778,33.6357,33.8173,40503.0
2019-05-15 10:20:00,44.71,44.83,44.61,44.83,28629.0,33.8173,33.908,33.7416,33.908,28629.0
2019-05-15 10:30:00,44.81,44.9,44.7,44.73,16429.0,33.8929,33.961,33.8097,33.8324,16429.0
2019-05-15 10:40:00,44.73,44.8,44.71,44.74,31470.0,33.8324,33.8853,33.8173,33.84,31470.0
2019-05-15 10:50:00,44.74,44.81,44.71,44.77,24354.0,33.84,33.8929,33.8173,33.8627,24354.0
2019-05-15 11:00:00,44.77,44.85,44.7,44.84,76682.0,33.8627,33.9232,33.8097,33.9156,76682.0
2019-05-15 11:10:00,44.83,44.96,44.83,44.96,35646.0,33.908,34.0064,33.908,34.0064,35646.0
2019-05-15 11:20:00,44.96,45.07,44.95,45.0,69290.0,34.0064,34.0896,33.9988,34.0366,69290.0
2019-05-15 11:30:00,45.0,45.01,44.84,44.86,18088.0,34.0366,34.0442,33.9156,33.9307,18088.0
2019-05-15 11:40:00,44.85,44.91,44.81,44.89,30670.0,33.9232,33.9685,33.8929,33.9534,30670.0
2019-05-15 11:50:00,44.89,45.0,44.85,44.98,27554.0,33.9534,34.0366,33.9232,34.0215,27554.0
2019-05-15 12:00:00,44.98,45.05,44.97,45.05,31891.0,34.0215,34.0744,34.0139,34.0744,31891.0
2019-05-15 12:10:00,45.06,45.09,45.0,45.0,16623.0,34.082,34.1047,34.0366,34.0366,16623.0
2019-05-15 12:20:00,45.02,45.04,44.94,44.96,30695.0,34.0517,34.0669,33.9912,34.0064,30695.0
2019-05-15 12:30:00,44.97,44.99,44.92,44.96,17023.0,34.0139,34.0291,33.9761,34.0064,17023.0
2019-05-15 12:40:00,44.96,45.0,44.95,44.99,18192.0,34.0064,34.0366,33.9988,34.0291,18192.0
2019-05-15 12:50:00,44.98,45.01,44.92,44.96,21926.0,34.0215,34.0442,33.9761,34.0064,21926.0
2019-05-15 13:00:00,44.95,44.99,44.83,44.83,46454.0,33.9988,34.0291,33.908,33.908,46454.0
2019-05-15 13:10:00,44.84,44.87,44.77,44.77,43743.0,33.9156,33.9383,33.8627,33.8627,43743.0
2019-05-15 13:20:00,44.76,44.79,44.69,44.73,62007.0,33.8551,33.8778,33.8021,33.8324,62007.0
2019-05-15 13:30:00,44.73,44.89,44.73,44.88,54808.0,33.8324,33.9534,33.8324,33.9459,54808.0
2019-05-15 13:40:00,44.87,44.93,44.86,44.91,19883.0,33.9383,33.9837,33.9307,33.9685,19883.0
2019-05-15 13:50:00,44.92,44.94,44.89,44.91,44855.0,33.9761,33.9912,33.9534,33.9685,44855.0
2019-05-15 14:00:00,44.92,44.95,44.9,44.93,53777.0,33.9761,33.9988,33.961,33.9837,53777.0
2019-05-15 14:10:00,44.94,44.96,44.88,44.95,67565.0,33.9912,34.0064,33.9459,33.9988,67565.0
2019-05-15 14:20:00,44.95,45.12,44.95,45.01,61180.0,33.9988,34.1274,33.9988,34.0442,61180.0
2019-05-15 14:30:00,45.02,45.04,44.96,44.97,96642.0,34.0517,34.0669,34.0064,34.0139,96642.0
2019-05-15 14:40:00,44.97,45.01,44.95,45.0,53363.0,34.0139,34.0442,33.9988,34.0366,53363.0
2019-05-15 14:50:00,45.0,45.0,44.88,44.91,55953.0,34.0366,34.0366,33.9459,33.9685,55953.0
2019-05-15 15:00:00,44.91,44.96,44.88,44.93,63193.0,33.9685,34.0064,33.9459,33.9837,63193.0
2019-05-15 15:10:00,44.94,44.95,44.82,44.84,122708.0,33.9912,33.9988,33.9005,33.9156,122708.0
2019-05-15 15:20:00,44.84,44.94,44.84,44.91,57359.0,33.9156,33.9912,33.9156,33.9685,57359.0
2019-05-15 15:30:00,44.9,44.91,44.82,44.86,76822.0,33.961,33.9685,33.9005,33.9307,76822.0
2019-05-15 15:40:00,44.85,44.91,44.82,44.9,143885.0,33.9232,33.9685,33.9005,33.961,143885.0
2019-05-15 15:50:00,44.89,44.93,44.79,44.82,285152.0,33.9534,33.9837,33.8778,33.9005,285152.0
2019-05-16 09:30:00,44.99,45.57,44.97,45.47,94092.0,34.0291,34.4677,34.0139,34.3921,94092.0
2019-05-16 09:40:00,45.51,45.72,45.5,45.61,59447.0,34.4224,34.5812,34.4148,34.498,59447.0
2019-05-16 09:50:00,45.61,45.83,45.58,45.8,72484.0,34.498,34.6644,34.4753,34.6417,72484.0
2019-05-16 10:00:00,45.81,45.9,45.8,45.82,51880.0,34.6493,34.7173,34.6417,34.6568,51880.0
2019-05-16 10:10:00,45.83,45.83,45.65,45.8,48534.0,34.6644,34.6644,34.5283,34.6417,48534.0
2019-05-16 10:20:00,45.8,45.85,45.75,45.79,58848.0,34.6417,34.6795,34.6039,34.6341,58848.0
2019-05-16 10:30:00,45.79,45.8,45.55,45.57,81654.0,34.6341,34.6417,34.4526,34.4677,81654.0
2019-05-16 10:40:00,45.57,45.72,45.56,45.64,54797.0,34.4677,34.5812,34.4602,34.5207,54797.0
2019-05-16 10:50:00,45.66,45.72,45.6,45.64,59060.0,34.5358,34.5812,34.4904,34.5207,59060.0
2019-05-16 11:00:00,45.64,45.65,45.55,45.56,85813.0,34.5207,34.5283,34.4526,34.4602,85813.0
2019-05-16 11:10:00,45.55,45.59,45.48,45.59,52429.0,34.4526,34.4829,34.3997,34.4829,52429.0
2019-05-16 11:20:00,45.58,45.65,45.56,45.63,38952.0,34.4753,34.5283,34.4602,34.5131,38952.0
2019-05-16 11:30:00,45.64,45.71,45.59,45.7,38868.0,34.5207,34.5736,34.4829,34.5661,38868.0
2019-05-16 11:40:00,45.69,45.7,45.64,45.66,40853.0,34.5585,34.5661,34.5207,34.5358,40853.0
2019-05-16 11:50:00,45.66,45.76,45.65,45.75,33594.0,34.5358,34.6115,34.5283,34.6039,33594.0
2019-05-16 12:00:00,45.75,45.79,45.7,45.72,23307.0,34.6039,34.6341,34.5661,34.5812,23307.0
2019-05-16 12:10:00,45.72,45.79,45.71,45.78,25637.0,34.5812,34.6341,34.5736,34.6266,25637.0
2019-05-16 12:20:00,45.78,45.82,45.76,45.79,22534.0,34.6266,34.6568,34.6115,34.6341,22534.0
2019-05-16 12:30:00,45.79,45.8,45.66,45.67,35889.0,34.6341,34.6417,34.5358,34.5434,35889.0
2019-05-16 12:40:00,45.68,45.7,45.63,45.66,19850.0,34.5509,34.5661,34.5131,34.5358,19850.0
2019-05-16 12:50:00,45.67,45.73,45.65,45.71,18393.0,34.5434,34.5888,34.5283,34.5736,18393.0
2019-05-16 13:00:00,45.72,45.74,45.64,45.69,22097.0,34.5812,34.5963,34.5207,34.5585,22097.0
2019-05-16 13:10:00,45.69,45.77,45.68,45.77,23073.0,34.5585,34.619,34.5509,34.619,23073.0
2019-05-16 13:20:00,45.77,45.84,45.76,45.8,32688.0,34.619,34.672,34.6115,34.6417,32688.0
2019-05-16 13:30:00,45.8,45.85,45.76,45.78,35776.0,34.6417,34.6795,34.6115,34.6266,35776.0
2019-05-16 13:40:00,45.77,45.81,45.75,45.76,43188.0,34.619,34.6493,34.6039,34.6115,43188.0
2019-05-16 13:50:00,45.76,45.82,45.75,45.8,47271.0,34.6115,34.6568,34.6039,34.6417,47271.0
2019-05-16 14:00:00,45.79,45.84,45.77,45.8,41164.0,34.6341,34.672,34.619,34.6417,41164.0
2019-05-16 14:10:00,45.79,45.79,45.68,45.71,33898.0,34.6341,34.6341,34.5509,34.5736,33898.0
2019-05-16 14:20:00,45.71,45.75,45.66,45.72,33942.0,34.5736,34.6039,34.5358,34.5812,33942.0
2019-05-16 14:30:00,45.73,45.73,45.66,45.71,30063.0,34.5888,34.5888,34.5358,34.5736,30063.0
2019-05-16 14:40:00,45.71,45.72,45.64,45.65,33052.0,34.5736,34.5812,34.5207,34.5283,33052.0
2019-05-16 14:50:00,45.65,45.67,45.56,45.64,42192.0,34.5283,34.5434,34.4602,34.5207,42192.0
2019-05-16 15:00:00,45.64,45.64,45.46,45.54,56647.0,34.5207,34.5207,34.3845,34.4451,56647.0
2019-05-16 15:10:00,45.53,45.53,45.44,45.45,37854.0,34.4375,34.4375,34.3694,34.377,37854.0
2019-05-16 15:20:00,45.45,45.56,45.44,45.55,40537.0,34.377,34.4602,34.3694,34.4526,40537.0
2019-05-16 15:30:00,45.55,45.55,45.43,45.45,69386.0,34.4526,34.4526,34.3619,34.377,69386.0
2019-05-16 15:40:00,45.45,45.46,45.34,45.36,68200.0,34.377,34.3845,34.2938,34.3089,68200.0
2019-05-16 15:50:00,45.37,45.45,45.32,45.37,222155.0,34.3165,34.377,34.2787,34.3165,222155.0
2019-05-17 09:30:00,45.0,45.27,44.85,45.23,138338.0,34.0366,34.2408,33.9232,34.2106,138338.0
2019-05-17 09:40:00,45.23,45.27,44.85,44.87,108208.0,34.2106,34.2408,33.9232,33.9383,108208.0
2019-05-17 09:50:00,44.86,44.87,44.57,44.57,87763.0,33.9307,33.9383,33.7114,33.7114,87763.0
2019-05-17 10:00:00,44.58,44.74,44.55,44.71,40985.0,33.7189,33.84,33.6963,33.8173,40985.0
2019-05-17 10:10:00,44.7,44.92,44.68,44.91,23429.0,33.8097,33.9761,33.7946,33.9685,23429.0
2019-05-17 10:20:00,44.91,45.1,44.9,45.01,54956.0,33.9685,34.1123,33.961,34.0442,54956.0
2019-05-17 10:30:00,45.01,45.05,44.89,44.96,49405.0,34.0442,34.0744,33.9534,34.0064,49405.0
2019-05-17 10:40:00,44.97,45.03,44.93,45.02,47475.0,34.0139,34.0593,33.9837,34.0517,47475.0
2019-05-17 10:50:00,45.03,45.32,45.02,45.23,20914.0,34.0593,34.2787,34.0517,34.2106,20914.0
2019-05-17 11:00:00,45.25,45.31,45.24,45.27,25349.0,34.2257,34.2711,34.2181,34.2408,25349.0
2019-05-17 11:10:00,45.3,45.33,45.23,45.24,21073.0,34.2635,34.2862,34.2106,34.2181,21073.0
2019-05-17 11:20:00,45.23,45.26,45.2,45.22,13747.0,34.2106,34.2333,34.1879,34.203,13747.0
2019-05-17 11:30:00,45.24,45.24,45.13,45.17,21183.0,34.2181,34.2181,34.1349,34.1652,21183.0
2019-05-17 11:40:00,45.18,45.18,45.1,45.13,13907.0,34.1728,34.1728,34.1123,34.1349,13907.0
2019-05-17 11:50:00,45.12,45.24,45.09,45.24,16512.0,34.1274,34.2181,34.1047,34.2181,16512.0
2019-05-17 12:00:00,45.24,45.26,45.1,45.11,15172.0,34.2181,34.2333,34.1123,34.1198,15172.0
2019-05-17 12:10:00,45.08,45.12,45.02,45.07,17471.0,34.0971,34.1274,34.0517,34.0896,17471.0
2019-05-17 12:20:00,45.07,45.11,45.04,45.08,8951.0,34.0896,34.1198,34.0669,34.0971,8951.0
2019-05-17 12:30:00,45.05,45.08,45.0,45.04,12258.0,34.0744,34.0971,34.0366,34.0669,12258.0
2019-05-17 12:40:00,45.03,45.14,45.03,45.11,10171.0,34.0593,34.1425,34.0593,34.1198,10171.0
2019-05-17 12:50:00,45.12,45.13,45.07,45.08,9789.0,34.1274,34.1349,34.0896,34.0971,9789.0
2019-05-17 13:00:00,45.08,45.19,45.07,45.18,22036.0,34.0971,34.1803,34.0896,34.1728,22036.0
2019-05-17 13:10:00,45.18,45.19,45.11,45.12,13746.0,34.1728,34.1803,34.1198,34.1274,13746.0
2019-05-17 13:20:00,45.12,45.15,45.1,45.1,11603.0,34.1274,34.1501,34.1123,34.1123,11603.0
2019-05-17 13:30:00,45.11,45.25,45.08,45.24,46850.0,34.1198,34.2257,34.0971,34.2181,46850.0
2019-05-17 13:40:00,45.24,45.25,45.13,45.16,14649.0,34.2181,34.2257,34.1349,34.1576,14649.0
2019-05-17 13:50:00,45.17,45.18,45.13,45.16,10969.0,34.1652,34.1728,34.1349,34.1576,10969.0
2019-05-17 14:00:00,45.16,45.19,45.1,45.13,19861.0,34.1576,34.1803,34.1123,34.1349,19861.0
2019-05-17 14:10:00,45.11,45.13,45.09,45.11,25849.0,34.1198,34.1349,34.1047,34.1198,25849.0
2019-05-17 14:20:00,45.11,45.14,45.08,45.14,29795.0,34.1198,34.1425,34.0971,34.1425,29795.0
2019-05-17 14:30:00,45.14,45.15,45.09,45.11,26054.0,34.1425,34.1501,34.1047,34.1198,26054.0
2019-05-17 14:40:00,45.11,45.17,45.04,45.17,54557.0,34.1198,34.1652,34.0669,34.1652,54557.0
2019-05-17 14:50:00,45.16,45.21,45.15,45.2,28599.0,34.1576,34.1955,34.1501,34.1879,28599.0
2019-05-17 15:00:00,45.2,45.23,45.0,45.01,39046.0,34.1879,34.2106,34.0366,34.0442,39046.0
2019-05-17 15:10:00,45.0,45.06,44.96,45.02,39051.0,34.0366,34.082,34.0064,34.0517,39051.0
2019-05-17 15:20:00,45.02,45.1,45.02,45.09,22980.0,34.0517,34.1123,34.0517,34.1047,22980.0
2019-05-17 15:30:00,45.09,45.1,44.99,44.99,56533.0,34.1047,34.1123,34.0291,34.0291,56533.0
2019-05-17 15:40:00,44.98,45.07,44.93,45.04,100173.0,34.0215,34.0896,33.9837,34.0669,100173.0
2019-05-17 15:50:00,45.04,45.16,45.01,45.07,194782.0,34.0669,34.1576,34.0442,34.0896,194782.0
2019-05-20 09:30:00,43.94,44.07,43.44,43.48,303802.0,33.2349,33.3332,32.8567,32.8869,303802.0
2019-05-20 09:40:00,43.49,43.95,43.46,43.76,186453.0,32.8945,33.2424,32.8718,33.0987,186453.0
2019-05-20 09:50:00,43.75,43.84,43.52,43.54,148586.0,33.0912,33.1592,32.9172,32.9323,148586.0
2019-05-20 10:00:00,43.55,43.66,43.41,43.45,95621.0,32.9399,33.0231,32.834,32.8642,95621.0
2019-05-20 10:10:00,43.42,43.65,43.39,43.59,57182.0,32.8416,33.0155,32.8189,32.9701,57182.0
2019-05-20 10:20:00,43.6,43.62,43.45,43.56,105130.0,32.9777,32.9928,32.8642,32.9474,105130.0
2019-05-20 10:30:00,43.57,43.64,43.44,43.54,111706.0,32.955,33.008,32.8567,32.9323,111706.0
2019-05-20 10:40:00,43.54,43.58,43.46,43.56,65316.0,32.9323,32.9626,32.8718,32.9474,65316.0
2019-05-20 10:50:00,43.56,43.63,43.53,43.63,48112.0,32.9474,33.0004,32.9248,33.0004,48112.0
2019-05-20 11:00:00,43.63,43.64,43.52,43.55,63449.0,33.0004,33.008,32.9172,32.9399,63449.0
2019-05-20 11:10:00,43.56,43.64,43.54,43.58,53132.0,32.9474,33.008,32.9323,32.9626,53132.0
2019-05-20 11:20:00,43.56,43.75,43.56,43.7,62088.0,32.9474,33.0912,32.9474,33.0533,62088.0
2019-05-20 11:30:00,43.7,43.75,43.51,43.52,39002.0,33.0533,33.0912,32.9096,32.9172,39002.0
2019-05-20 11:40:00,43.52,43.56,43.43,43.51,63363.0,32.9172,32.9474,32.8491,32.9096,63363.0
2019-05-20 11:50:00,43.52,43.57,43.47,43.51,33064.0,32.9172,32.955,32.8794,32.9096,33064.0
2019-05-20 12:00:00,43.5,43.57,43.48,43.55,34163.0,32.9021,32.955,32.8869,32.9399,34163.0
2019-05-20 12:10:00,43.55,43.6,43.54,43.54,32381.0,32.9399,32.9777,32.9323,32.9323,32381.0
2019-05-20 12:20:00,43.55,43.55,43.36,43.37,78871.0,32.9399,32.9399,32.7962,32.8037,78871.0
2019-05-20 12:30:00,43.38,43.41,43.31,43.39,58958.0,32.8113,32.834,32.7584,32.8189,58958.0
2019-05-20 12:40:00,43.37,43.4,43.34,43.38,29377.0,32.8037,32.8264,32.781,32.8113,29377.0
2019-05-20 12:50:00,43.38,43.39,43.25,43.3,62235.0,32.8113,32.8189,32.713,32.7508,62235.0
2019-05-20 13:00:00,43.29,43.33,43.27,43.29,28269.0,32.7432,32.7735,32.7281,32.7432,28269.0
2019-05-20 13:10:00,43.29,43.31,43.25,43.26,52589.0,32.7432,32.7584,32.713,32.7205,52589.0
2019-05-20 13:20:00,43.26,43.31,43.25,43.27,43837.0,32.7205,32.7584,32.713,32.7281,43837.0
2019-05-20 13:30:00,43.27,43.32,43.26,43.29,44762.0,32.7281,32.7659,32.7205,32.7432,44762.0
2019-05-20 13:40:00,43.3,43.31,43.27,43.29,47959.0,32.7508,32.7584,32.7281,32.7432,47959.0
2019-05-20 13:50:00,43.29,43.31,43.19,43.28,68887.0,32.7432,32.7584,32.6676,32.7357,68887.0
2019-05-20 14:00:00,43.27,43.31,43.16,43.17,43327.0,32.7281,32.7584,32.6449,32.6525,43327.0
2019-05-20 14:10:00,43.16,43.24,43.15,43.19,35203.0,32.6449,32.7054,32.6373,32.6676,35203.0
2019-05-20 14:20:00,43.19,43.23,43.17,43.22,31433.0,32.6676,32.6978,32.6525,32.6903,31433.0
2019-05-20 14:30:00,43.21,43.27,43.16,43.2,35339.0,32.6827,32.7281,32.6449,32.6752,35339.0
2019-05-20 14:40:00,43.19,43.24,43.19,43.2,34293.0,32.6676,32.7054,32.6676,32.6752,34293.0
2019-05-20 14:50:00,43.21,43.23,43.12,43.16,54624.0,32.6827,32.6978,32.6146,32.6449,54624.0
2019-05-20 15:00:00,43.16,43.17,43.12,43.14,49422.0,32.6449,32.6525,32.6146,32.6298,49422.0
2019-05-20 15:10:00,43.14,43.15,43.05,43.12,61102.0,32.6298,32.6373,32.5617,32.6146,61102.0
2019-05-20 15:20:00,43.12,43.16,43.07,43.16,50789.0,32.6146,32.6449,32.5768,32.6449,50789.0
2019-05-20 15:30:00,43.16,43.26,43.13,43.23,88111.0,32.6449,32.7205,32.6222,32.6978,88111.0
2019-05-20 15:40:00,43.23,43.28,43.21,43.21,112517.0,32.6978,32.7357,32.6827,32.6827,112517.0
2019-05-20 15:50:00,43.21,43.31,43.17,43.19,321327.0,32.6827,32.7584,32.6525,32.6676,321327.0
2019-05-21 09:30:00,43.37,43.64,43.37,43.53,102540.0,32.8037,33.008,32.8037,32.9248,102540.0
2019-05-21 09:40:00,43.53,43.6,43.48,43.51,116098.0,32.9248,32.9777,32.8869,32.9096,116098.0
2019-05-21 09:50:00,43.51,43.55,43.4,43.54,165833.0,32.9096,32.9399,32.8264,32.9323,165833.0
2019-05-21 10:00:00,43.54,43.8,43.51,43.73,88366.0,32.9323,33.129,32.9096,33.076,88366.0
2019-05-21 10:10:00,43.74,43.85,43.71,43.85,44824.0,33.0836,33.1668,33.0609,33.1668,44824.0
2019-05-21 10:20:00,43.85,43.93,43.8,43.9,73076.0,33.1668,33.2273,33.129,33.2046,73076.0
2019-05-21 10:30:00,43.9,44.0,43.84,43.99,93360.0,33.2046,33.2802,33.1592,33.2727,93360.0
2019-05-21 10:40:00,43.99,44.08,43.94,44.07,93220.0,33.2727,33.3408,33.2349,33.3332,93220.0
2019-05-21 10:50:00,44.08,44.12,44.02,44.05,78329.0,33.3408,33.371,33.2954,33.3181,78329.0
2019-05-21 11:00:00,44.06,44.13,44.04,44.12,51966.0,33.3256,33.3786,33.3105,33.371,51966.0
2019-05-21 11:10:00,44.13,44.14,44.04,44.09,57131.0,33.3786,33.3861,33.3105,33.3483,57131.0
2019-05-21 11:20:00,44.1,44.18,44.08,44.15,56524.0,33.3559,33.4164,33.3408,33.3937,56524.0
2019-05-21 11:30:00,44.15,44.24,44.14,44.23,27867.0,33.3937,33.4618,33.3861,33.4542,27867.0
2019-05-21 11:40:00,44.24,44.26,44.21,44.23,40196.0,33.4618,33.4769,33.4391,33.4542,40196.0
2019-05-21 11:50:00,44.23,44.23,44.11,44.15,66616.0,33.4542,33.4542,33.3634,33.3937,66616.0
2019-05-21 12:00:00,44.16,44.34,44.12,44.33,89758.0,33.4013,33.5374,33.371,33.5298,89758.0
2019-05-21 12:10:00,44.34,44.41,44.31,44.37,50620.0,33.5374,33.5904,33.5147,33.5601,50620.0
2019-05-21 12:20:00,44.37,44.39,44.32,44.36,51558.0,33.5601,33.5752,33.5223,33.5525,51558.0
2019-05-21 12:30:00,44.36,44.39,44.33,44.39,43175.0,33.5525,33.5752,33.5298,33.5752,43175.0
2019-05-21 12:40:00,44.39,44.48,44.39,44.48,50655.0,33.5752,33.6433,33.5752,33.6433,50655.0
2019-05-21 12:50:00,44.48,44.51,44.43,44.5,48657.0,33.6433,33.666,33.6055,33.6584,48657.0
2019-05-21 13:00:00,44.52,44.52,44.44,44.44,36103.0,33.6736,33.6736,33.613,33.613,36103.0
2019-05-21 13:10:00,44.45,44.46,44.42,44.44,30331.0,33.6206,33.6282,33.5979,33.613,30331.0
2019-05-21 13:20:00,44.42,44.53,44.42,44.53,30220.0,33.5979,33.6811,33.5979,33.6811,30220.0
2019-05-21 13:30:00,44.54,44.55,44.49,44.52,37418.0,33.6887,33.6963,33.6509,33.6736,37418.0
2019-05-21 13:40:00,44.51,44.59,44.49,44.56,35563.0,33.666,33.7265,33.6509,33.7038,35563.0
2019-05-21 13:50:00,44.57,44.65,44.53,44.64,73425.0,33.7114,33.7719,33.6811,33.7643,73425.0
2019-05-21 14:00:00,44.65,44.68,44.54,44.54,54503.0,33.7719,33.7946,33.6887,33.6887,54503.0
2019-05-21 14:10:00,44.55,44.56,44.46,44.49,36245.0,33.6963,33.7038,33.6282,33.6509,36245.0
2019-05-21 14:20:00,44.5,44.62,44.49,44.61,81787.0,33.6584,33.7492,33.6509,33.7416,81787.0
2019-05-21 14:30:00,44.6,44.62,44.57,44.58,63927.0,33.7341,33.7492,33.7114,33.7189,63927.0
2019-05-21 14:40:00,44.58,44.59,44.5,44.51,75318.0,33.7189,33.7265,33.6584,33.666,75318.0
2019-05-21 14:50:00,44.5,44.53,44.48,44.51,45560.0,33.6584,33.6811,33.6433,33.666,45560.0
2019-05-21 15:00:00,44.51,44.51,44.37,44.4,62910.0,33.666,33.666,33.5601,33.5828,62910.0
2019-05-21 15:10:00,44.41,44.45,44.38,44.42,87183.0,33.5904,33.6206,33.5677,33.5979,87183.0
2019-05-21 15:20:00,44.43,44.55,44.41,44.53,77125.0,33.6055,33.6963,33.5904,33.6811,77125.0
2019-05-21 15:30:00,44.53,44.54,44.46,44.49,62744.0,33.6811,33.6887,33.6282,33.6509,62744.0
2019-05-21 15:40:00,44.48,44.51,44.45,44.51,139740.0,33.6433,33.666,33.6206,33.666,139740.0
2019-05-21 15:50:00,44.51,44.52,44.45,44.52,282751.0,33.666,33.6736,33.6206,33.6736,282751.0
2019-05-22 09:30:00,44.76,45.23,44.68,44.81,332271.0,33.8551,34.2106,33.7946,33.8929,332271.0
2019-05-22 09:40:00,44.81,44.95,44.69,44.9,120999.0,33.8929,33.9988,33.8021,33.961,120999.0
2019-05-22 09:50:00,44.9,45.1,44.87,45.06,123528.0,33.961,34.1123,33.9383,34.082,123528.0
2019-05-22 10:00:00,45.06,45.18,44.95,44.98,99152.0,34.082,34.1728,33.9988,34.0215,99152.0
2019-05-22 10:10:00,44.96,45.18,44.95,45.14,75947.0,34.0064,34.1728,33.9988,34.1425,75947.0
2019-05-22 10:20:00,45.15,45.32,45.15,45.25,108406.0,34.1501,34.2787,34.1501,34.2257,108406.0
2019-05-22 10:30:00,45.23,45.29,45.06,45.06,270558.0,34.2106,34.256,34.082,34.082,270558.0
2019-05-22 10:40:00,45.04,45.06,44.55,44.59,236207.0,34.0669,34.082,33.6963,33.7265,236207.0
2019-05-22 10:50:00,44.59,44.64,44.33,44.4,99539.0,33.7265,33.7643,33.5298,33.5828,99539.0
2019-05-22 11:00:00,44.4,44.43,44.18,44.19,76949.0,33.5828,33.6055,33.4164,33.424,76949.0
2019-05-22 11:10:00,44.19,44.21,44.05,44.05,87819.0,33.424,33.4391,33.3181,33.3181,87819.0
2019-05-22 11:20:00,44.04,44.18,44.01,44.18,89873.0,33.3105,33.4164,33.2878,33.4164,89873.0
2019-05-22 11:30:00,44.17,44.24,44.09,44.11,44732.0,33.4088,33.4618,33.3483,33.3634,44732.0
2019-05-22 11:40:00,44.11,44.13,44.03,44.05,46726.0,33.3634,33.3786,33.3029,33.3181,46726.0
2019-05-22 11:50:00,44.07,44.11,44.02,44.08,45258.0,33.3332,33.3634,33.2954,33.3408,45258.0
2019-05-22 12:00:00,44.07,44.17,44.07,44.13,38770.0,33.3332,33.4088,33.3332,33.3786,38770.0
2019-05-22 12:10:00,44.13,44.13,44.01,44.08,48190.0,33.3786,33.3786,33.2878,33.3408,48190.0
2019-05-22 12:20:00,44.09,44.1,43.94,43.96,62725.0,33.3483,33.3559,33.2349,33.25,62725.0
2019-05-22 12:30:00,43.96,44.06,43.9,44.01,89236.0,33.25,33.3256,33.2046,33.2878,89236.0
2019-05-22 12:40:00,44.02,44.07,43.96,44.02,115033.0,33.2954,33.3332,33.25,33.2954,115033.0
2019-05-22 12:50:00,44.0,44.1,44.0,44.05,46522.0,33.2802,33.3559,33.2802,33.3181,46522.0
2019-05-22 13:00:00,44.05,44.07,43.96,43.97,51354.0,33.3181,33.3332,33.25,33.2576,51354.0
2019-05-22 13:10:00,43.98,44.12,43.97,44.12,36351.0,33.2651,33.371,33.2576,33.371,36351.0
2019-05-22 13:20:00,44.11,44.18,44.07,44.15,52645.0,33.3634,33.4164,33.3332,33.3937,52645.0
2019-05-22 13:30:00,44.14,44.17,44.06,44.1,48303.0,33.3861,33.4088,33.3256,33.3559,48303.0
2019-05-22 13:40:00,44.1,44.28,44.1,44.27,53771.0,33.3559,33.492,33.3559,33.4845,53771.0
2019-05-22 13:50:00,44.26,44.32,44.21,44.24,60031.0,33.4769,33.5223,33.4391,33.4618,60031.0
2019-05-22 14:00:00,44.24,44.28,44.16,44.25,81257.0,33.4618,33.492,33.4013,33.4693,81257.0
2019-05-22 14:10:00,44.24,44.28,44.21,44.25,43277.0,33.4618,33.492,33.4391,33.4693,43277.0
2019-05-22 14:20:00,44.25,44.26,44.18,44.2,45058.0,33.4693,33.4769,33.4164,33.4315,45058.0
2019-05-22 14:30:00,44.2,44.27,44.14,44.14,46242.0,33.4315,33.4845,33.3861,33.3861,46242.0
2019-05-22 14:40:00,44.14,44.19,44.13,44.14,24881.0,33.3861,33.424,33.3786,33.3861,24881.0
2019-05-22 14:50:00,44.14,44.16,44.11,44.14,41034.0,33.3861,33.4013,33.3634,33.3861,41034.0
2019-05-22 15:00:00,44.14,44.17,44.07,44.09,40535.0,33.3861,33.4088,33.3332,33.3483,40535.0
2019-05-22 15:10:00,44.09,44.12,44.02,44.05,49188.0,33.3483,33.371,33.2954,33.3181,49188.0
2019-05-22 15:20:00,44.06,44.11,44.02,44.04,57469.0,33.3256,33.3634,33.2954,33.3105,57469.0
2019-05-22 15:30:00,44.05,44.06,44.0,44.04,88788.0,33.3181,33.3256,33.2802,33.3105,88788.0
2019-05-22 15:40:00,44.05,44.06,43.99,44.01,123555.0,33.3181,33.3256,33.2727,33.2878,123555.0
2019-05-22 15:50:00,44.0,44.03,43.9,43.9,335376.0,33.2802,33.3029,33.2046,33.2046,335376.0
2019-05-23 09:30:00,43.35,43.37,43.09,43.22,82814.0,32.7886,32.8037,32.592,32.6903,82814.0
2019-05-23 09:40:00,43.19,43.36,43.16,43.34,56981.0,32.6676,32.7962,32.6449,32.781,56981.0
2019-05-23 09:50:00,43.34,43.41,43.18,43.39,76670.0,32.781,32.834,32.66,32.8189,76670.0
2019-05-23 10:00:00,43.39,43.58,43.38,43.43,35832.0,32.8189,32.9626,32.8113,32.8491,35832.0
2019-05-23 10:10:00,43.44,43.49,43.4,43.47,24630.0,32.8567,32.8945,32.8264,32.8794,24630.0
2019-05-23 10:20:00,43.47,43.54,43.4,43.52,36076.0,32.8794,32.9323,32.8264,32.9172,36076.0
2019-05-23 10:30:00,43.52,43.62,43.49,43.56,28081.0,32.9172,32.9928,32.8945,32.9474,28081.0
2019-05-23 10:40:00,43.56,43.56,43.47,43.48,40620.0,32.9474,32.9474,32.8794,32.8869,40620.0
2019-05-23 10:50:00,43.48,43.6,43.43,43.59,64701.0,32.8869,32.9777,32.8491,32.9701,64701.0
2019-05-23 11:00:00,43.6,43.62,43.35,43.46,79353.0,32.9777,32.9928,32.7886,32.8718,79353.0
2019-05-23 11:10:00,43.45,43.49,43.38,43.42,16205.0,32.8642,32.8945,32.8113,32.8416,16205.0
2019-05-23 11:20:00,43.42,43.58,43.42,43.55,25130.0,32.8416,32.9626,32.8416,32.9399,25130.0
2019-05-23 11:30:00,43.55,43.61,43.47,43.5,25244.0,32.9399,32.9853,32.8794,32.9021,25244.0
2019-05-23 11:40:00,43.51,43.51,43.39,43.4,18573.0,32.9096,32.9096,32.8189,32.8264,18573.0
2019-05-23 11:50:00,43.4,43.4,43.26,43.29,21533.0,32.8264,32.8264,32.7205,32.7432,21533.0
2019-05-23 12:00:00,43.3,43.49,43.28,43.38,17991.0,32.7508,32.8945,32.7357,32.8113,17991.0
2019-05-23 12:10:00,43.4,43.45,43.36,43.38,18394.0,32.8264,32.8642,32.7962,32.8113,18394.0
2019-05-23 12:20:00,43.38,43.44,43.35,43.42,13576.0,32.8113,32.8567,32.7886,32.8416,13576.0
2019-05-23 12:30:00,43.44,43.44,43.37,43.42,26824.0,32.8567,32.8567,32.8037,32.8416,26824.0
2019-05-23 12:40:00,43.42,43.49,43.42,43.48,42231.0,32.8416,32.8945,32.8416,32.8869,42231.0
2019-05-23 12:50:00,43.48,43.48,43.28,43.32,46123.0,32.8869,32.8869,32.7357,32.7659,46123.0
2019-05-23 13:00:00,43.31,43.35,43.28,43.33,17157.0,32.7584,32.7886,32.7357,32.7735,17157.0
2019-05-23 13:10:00,43.32,43.33,43.27,43.33,32261.0,32.7659,32.7735,32.7281,32.7735,32261.0
2019-05-23 13:20:00,43.32,43.51,43.31,43.46,33439.0,32.7659,32.9096,32.7584,32.8718,33439.0
2019-05-23 13:30:00,43.45,43.52,43.44,43.49,31162.0,32.8642,32.9172,32.8567,32.8945,31162.0
2019-05-23 13:40:00,43.51,43.51,43.45,43.45,17388.0,32.9096,32.9096,32.8642,32.8642,17388.0
2019-05-23 13:50:00,43.45,43.53,43.44,43.52,27528.0,32.8642,32.9248,32.8567,32.9172,27528.0
2019-05-23 14:00:00,43.53,43.59,43.45,43.45,34048.0,32.9248,32.9701,32.8642,32.8642,34048.0
2019-05-23 14:10:00,43.45,43.51,43.42,43.48,27602.0,32.8642,32.9096,32.8416,32.8869,27602.0
2019-05-23 14:20:00,43.49,43.53,43.48,43.48,32102.0,32.8945,32.9248,32.8869,32.8869,32102.0
2019-05-23 14:30:00,43.48,43.59,43.47,43.56,54588.0,32.8869,32.9701,32.8794,32.9474,54588.0
2019-05-23 14:40:00,43.57,43.57,43.42,43.46,30687.0,32.955,32.955,32.8416,32.8718,30687.0
2019-05-23 14:50:00,43.46,43.47,43.33,43.39,43764.0,32.8718,32.8794,32.7735,32.8189,43764.0
2019-05-23 15:00:00,43.38,43.43,43.33,43.41,55471.0,32.8113,32.8491,32.7735,32.834,55471.0
2019-05-23 15:10:00,43.42,43.44,43.32,43.34,125544.0,32.8416,32.8567,32.7659,32.781,125544.0
2019-05-23 15:20:00,43.35,43.46,43.34,43.41,121752.0,32.7886,32.8718,32.781,32.834,121752.0
2019-05-23 15:30:00,43.41,43.44,43.37,43.38,107269.0,32.834,32.8567,32.8037,32.8113,107269.0
2019-05-23 15:40:00,43.38,43.41,43.26,43.26,144704.0,32.8113,32.834,32.7205,32.7205,144704.0
2019-05-23 15:50:00,43.27,43.4,43.25,43.39,292676.0,32.7281,32.8264,32.713,32.8189,292676.0
2019-05-24 09:30:00,43.43,43.84,43.36,43.48,138254.0,33.2331,33.5469,33.1796,33.2714,138254.0
2019-05-24 09:40:00,43.5,43.53,43.15,43.25,70618.0,33.2867,33.3097,33.0189,33.0954,70618.0
2019-05-24 09:50:00,43.26,43.36,43.19,43.21,66661.0,33.1031,33.1796,33.0495,33.0648,66661.0
2019-05-24 10:00:00,43.23,43.33,43.23,43.26,55989.0,33.0801,33.1566,33.0801,33.1031,55989.0
2019-05-24 10:10:00,43.25,43.29,43.23,43.27,40528.0,33.0954,33.126,33.0801,33.1107,40528.0
2019-05-24 10:20:00,43.27,43.28,43.17,43.17,34827.0,33.1107,33.1184,33.0342,33.0342,34827.0
2019-05-24 10:30:00,43.18,43.21,43.14,43.16,32649.0,33.0418,33.0648,33.0112,33.0265,32649.0
2019-05-24 10:40:00,43.16,43.16,43.0,43.0,47598.0,33.0265,33.0265,32.9041,32.9041,47598.0
2019-05-24 10:50:00,43.0,43.02,42.87,42.89,92194.0,32.9041,32.9194,32.8046,32.8199,92194.0
2019-05-24 11:00:00,42.91,42.92,42.81,42.84,49483.0,32.8352,32.8429,32.7587,32.7817,49483.0
2019-05-24 11:10:00,42.83,42.84,42.76,42.76,31727.0,32.774,32.7817,32.7204,32.7204,31727.0
2019-05-24 11:20:00,42.77,42.77,42.71,42.76,59747.0,32.7281,32.7281,32.6822,32.7204,59747.0
2019-05-24 11:30:00,42.76,42.83,42.75,42.82,29401.0,32.7204,32.774,32.7128,32.7664,29401.0
2019-05-24 11:40:00,42.81,42.81,42.75,42.76,19987.0,32.7587,32.7587,32.7128,32.7204,19987.0
2019-05-24 11:50:00,42.75,42.8,42.74,42.79,23949.0,32.7128,32.7511,32.7051,32.7434,23949.0
2019-05-24 12:00:00,42.79,42.84,42.77,42.8,27323.0,32.7434,32.7817,32.7281,32.7511,27323.0
2019-05-24 12:10:00,42.79,42.81,42.73,42.74,22769.0,32.7434,32.7587,32.6975,32.7051,22769.0
2019-05-24 12:20:00,42.73,42.81,42.72,42.8,25123.0,32.6975,32.7587,32.6898,32.7511,25123.0
2019-05-24 12:30:00,42.8,42.91,42.79,42.89,51229.0,32.7511,32.8352,32.7434,32.8199,51229.0
2019-05-24 12:40:00,42.89,42.91,42.83,42.84,86379.0,32.8199,32.8352,32.774,32.7817,86379.0
2019-05-24 12:50:00,42.84,42.85,42.8,42.83,37219.0,32.7817,32.7893,32.7511,32.774,37219.0
2019-05-24 13:00:00,42.83,42.9,42.82,42.87,43090.0,32.774,32.8276,32.7664,32.8046,43090.0
2019-05-24 13:10:00,42.86,42.86,42.82,42.84,17957.0,32.797,32.797,32.7664,32.7817,17957.0
2019-05-24 13:20:00,42.84,42.85,42.82,42.83,20113.0,32.7817,32.7893,32.7664,32.774,20113.0
2019-05-24 13:30:00,42.83,42.86,42.8,42.82,64566.0,32.774,32.797,32.7511,32.7664,64566.0
2019-05-24 13:40:00,42.82,42.83,42.79,42.81,36150.0,32.7664,32.774,32.7434,32.7587,36150.0
2019-05-24 13:50:00,42.8,42.81,42.77,42.78,32360.0,32.7511,32.7587,32.7281,32.7357,32360.0
2019-05-24 14:00:00,42.77,42.79,42.7,42.76,40003.0,32.7281,32.7434,32.6745,32.7204,40003.0
2019-05-24 14:10:00,42.76,42.76,42.73,42.76,38486.0,32.7204,32.7204,32.6975,32.7204,38486.0
2019-05-24 14:20:00,42.77,42.82,42.76,42.8,31469.0,32.7281,32.7664,32.7204,32.7511,31469.0
2019-05-24 14:30:00,42.8,42.82,42.77,42.8,48227.0,32.7511,32.7664,32.7281,32.7511,48227.0
2019-05-24 14:40:00,42.8,42.8,42.77,42.77,25798.0,32.7511,32.7511,32.7281,32.7281,25798.0
2019-05-24 14:50:00,42.77,42.81,42.74,42.78,94128.0,32.7281,32.7587,32.7051,32.7357,94128.0
2019-05-24 15:00:00,42.78,42.82,42.78,42.82,59872.0,32.7357,32.7664,32.7357,32.7664,59872.0
2019-05-24 15:10:00,42.82,42.82,42.77,42.77,42036.0,32.7664,32.7664,32.7281,32.7281,42036.0
2019-05-24 15:20:00,42.77,42.81,42.77,42.8,66029.0,32.7281,32.7587,32.7281,32.7511,66029.0
2019-05-24 15:30:00,42.8,42.82,42.77,42.8,93038.0,32.7511,32.7664,32.7281,32.7511,93038.0
2019-05-24 15:40:00,42.8,42.8,42.76,42.77,126968.0,32.7511,32.7511,32.7204,32.7281,126968.0
2019-05-24 15:50:00,42.77,42.8,42.7,42.77,237205.0,32.7281,32.7511,32.6745,32.7281,237205.0
2019-05-28 09:30:00,42.7,42.86,42.61,42.78,106571.0,32.6745,32.797,32.6057,32.7357,106571.0
2019-05-28 09:40:00,42.76,42.78,42.66,42.75,67356.0,32.7204,32.7357,32.6439,32.7128,67356.0
2019-05-28 09:50:00,42.75,42.75,42.57,42.62,53660.0,32.7128,32.7128,32.5751,32.6133,53660.0
2019-05-28 10:00:00,42.64,42.77,42.62,42.64,93602.0,32.6286,32.7281,32.6133,32.6286,93602.0
2019-05-28 10:10:00,42.65,42.66,42.56,42.64,46817.0,32.6363,32.6439,32.5674,32.6286,46817.0
2019-05-28 10:20:00,42.65,42.7,42.57,42.66,90787.0,32.6363,32.6745,32.5751,32.6439,90787.0
2019-05-28 10:30:00,42.65,42.66,42.5,42.5,120873.0,32.6363,32.6439,32.5215,32.5215,120873.0
2019-05-28 10:40:00,42.51,42.57,42.42,42.46,52721.0,32.5291,32.5751,32.4603,32.4909,52721.0
2019-05-28 10:50:00,42.46,42.52,42.35,42.48,31757.0,32.4909,32.5368,32.4067,32.5062,31757.0
2019-05-28 11:00:00,42.47,42.58,42.45,42.52,44387.0,32.4985,32.5827,32.4832,32.5368,44387.0
2019-05-28 11:10:00,42.52,42.63,42.48,42.61,49703.0,32.5368,32.621,32.5062,32.6057,49703.0
2019-05-28 11:20:00,42.61,42.64,42.51,42.51,45774.0,32.6057,32.6286,32.5291,32.5291,45774.0
2019-05-28 11:30:00,42.49,42.57,42.44,42.53,30123.0,32.5138,32.5751,32.4756,32.5444,30123.0
2019-05-28 11:40:00,42.53,42.53,42.49,42.52,31452.0,32.5444,32.5444,32.5138,32.5368,31452.0
2019-05-28 11:50:00,42.51,42.56,42.49,42.56,33354.0,32.5291,32.5674,32.5138,32.5674,33354.0
2019-05-28 12:00:00,42.56,42.56,42.46,42.51,66916.0,32.5674,32.5674,32.4909,32.5291,66916.0
2019-05-28 12:10:00,42.53,42.69,42.53,42.68,27526.0,32.5444,32.6669,32.5444,32.6592,27526.0
2019-05-28 12:20:00,42.69,42.77,42.69,42.73,14574.0,32.6669,32.7281,32.6669,32.6975,14574.0
2019-05-28 12:30:00,42.73,42.78,42.7,42.72,53413.0,32.6975,32.7357,32.6745,32.6898,53413.0
2019-05-28 12:40:00,42.72,42.79,42.71,42.79,22283.0,32.6898,32.7434,32.6822,32.7434,22283.0
2019-05-28 12:50:00,42.79,42.82,42.69,42.69,25456.0,32.7434,32.7664,32.6669,32.6669,25456.0
2019-05-28 13:00:00,42.7,42.74,42.65,42.66,33256.0,32.6745,32.7051,32.6363,32.6439,33256.0
2019-05-28 13:10:00,42.67,42.67,42.5,42.52,44246.0,32.6516,32.6516,32.5215,32.5368,44246.0
2019-05-28 13:20:00,42.51,42.59,42.51,42.55,21676.0,32.5291,32.5904,32.5291,32.5598,21676.0
2019-05-28 13:30:00,42.56,42.57,42.52,42.54,30500.0,32.5674,32.5751,32.5368,32.5521,30500.0
2019-05-28 13:40:00,42.54,42.56,42.5,42.51,28190.0,32.5521,32.5674,32.5215,32.5291,28190.0
2019-05-28 13:50:00,42.5,42.5,42.46,42.48,39037.0,32.5215,32.5215,32.4909,32.5062,39037.0
2019-05-28 14:00:00,42.48,42.49,42.39,42.44,42608.0,32.5062,32.5138,32.4373,32.4756,42608.0
2019-05-28 14:10:00,42.43,42.46,42.4,42.4,39964.0,32.4679,32.4909,32.445,32.445,39964.0
2019-05-28 14:20:00,42.4,42.42,42.36,42.36,26516.0,32.445,32.4603,32.4144,32.4144,26516.0
2019-05-28 14:30:00,42.36,42.47,42.34,42.43,44415.0,32.4144,32.4985,32.3991,32.4679,44415.0
2019-05-28 14:40:00,42.42,42.48,42.37,42.47,44009.0,32.4603,32.5062,32.422,32.4985,44009.0
2019-05-28 14:50:00,42.46,42.5,42.4,42.49,38773.0,32.4909,32.5215,32.445,32.5138,38773.0
2019-05-28 15:00:00,42.49,42.51,42.43,42.46,34204.0,32.5138,32.5291,32.4679,32.4909,34204.0
2019-05-28 15:10:00,42.46,42.56,42.42,42.55,33286.0,32.4909,32.5674,32.4603,32.5598,33286.0
2019-05-28 15:20:00,42.56,42.6,42.52,42.57,44421.0,32.5674,32.598,32.5368,32.5751,44421.0
2019-05-28 15:30:00,42.56,42.57,42.48,42.54,63693.0,32.5674,32.5751,32.5062,32.5521,63693.0
2019-05-28 15:40:00,42.54,42.55,42.48,42.51,117536.0,32.5521,32.5598,32.5062,32.5291,117536.0
2019-05-28 15:50:00,42.52,42.65,42.51,42.52,303618.0,32.5368,32.6363,32.5291,32.5368,303618.0
2019-05-29 09:30:00,42.22,42.22,41.83,41.96,94806.0,32.3072,32.3072,32.0088,32.1083,94806.0
2019-05-29 09:40:00,41.96,42.25,41.94,42.25,45002.0,32.1083,32.3302,32.093,32.3302,45002.0
2019-05-29 09:50:00,42.26,42.39,42.08,42.37,42219.0,32.3378,32.4373,32.2001,32.422,42219.0
2019-05-29 10:00:00,42.36,42.36,42.16,42.19,21859.0,32.4144,32.4144,32.2613,32.2843,21859.0
2019-05-29 10:10:00,42.18,42.29,42.09,42.29,124248.0,32.2766,32.3608,32.2078,32.3608,124248.0
2019-05-29 10:20:00,42.33,42.35,42.28,42.35,13821.0,32.3914,32.4067,32.3531,32.4067,13821.0
2019-05-29 10:30:00,42.35,42.46,42.34,42.41,48258.0,32.4067,32.4909,32.3991,32.4526,48258.0
2019-05-29 10:40:00,42.4,42.42,42.2,42.24,34821.0,32.445,32.4603,32.2919,32.3225,34821.0
2019-05-29 10:50:00,42.25,42.28,42.08,42.09,41137.0,32.3302,32.3531,32.2001,32.2078,41137.0
2019-05-29 11:00:00,42.07,42.17,42.03,42.1,44154.0,32.1924,32.269,32.1618,32.2154,44154.0
2019-05-29 11:10:00,42.11,42.13,41.95,41.97,25985.0,32.2231,32.2384,32.1006,32.1159,25985.0
2019-05-29 11:20:00,41.96,42.0,41.92,41.97,18274.0,32.1083,32.1389,32.0777,32.1159,18274.0
2019-05-29 11:30:00,42.01,42.04,41.92,41.92,22554.0,32.1465,32.1695,32.0777,32.0777,22554.0
2019-05-29 11:40:00,41.91,41.93,41.81,41.86,28701.0,32.07,32.0853,31.9935,32.0318,28701.0
2019-05-29 11:50:00,41.85,41.87,41.79,41.84,26754.0,32.0241,32.0394,31.9782,32.0165,26754.0
2019-05-29 12:00:00,41.84,41.93,41.79,41.9,33440.0,32.0165,32.0853,31.9782,32.0624,33440.0
2019-05-29 12:10:00,41.89,41.92,41.85,41.89,18958.0,32.0547,32.0777,32.0241,32.0547,18958.0
2019-05-29 12:20:00,41.89,41.97,41.83,41.95,22544.0,32.0547,32.1159,32.0088,32.1006,22544.0
2019-05-29 12:30:00,41.94,41.97,41.89,41.91,21455.0,32.093,32.1159,32.0547,32.07,21455.0
2019-05-29 12:40:00,41.92,41.94,41.86,41.88,25006.0,32.0777,32.093,32.0318,32.0471,25006.0
2019-05-29 12:50:00,41.9,41.9,41.77,41.81,25822.0,32.0624,32.0624,31.9629,31.9935,25822.0
2019-05-29 13:00:00,41.81,41.95,41.75,41.95,26624.0,31.9935,32.1006,31.9476,32.1006,26624.0
2019-05-29 13:10:00,41.96,41.99,41.86,41.88,45548.0,32.1083,32.1312,32.0318,32.0471,45548.0
2019-05-29 13:20:00,41.88,41.95,41.84,41.93,22498.0,32.0471,32.1006,32.0165,32.0853,22498.0
2019-05-29 13:30:00,41.92,41.97,41.9,41.97,38853.0,32.0777,32.1159,32.0624,32.1159,38853.0
2019-05-29 13:40:00,41.97,41.98,41.8,41.85,83142.0,32.1159,32.1236,31.9858,32.0241,83142.0
2019-05-29 13:50:00,41.85,41.89,41.8,41.82,24691.0,32.0241,32.0547,31.9858,32.0011,24691.0
2019-05-29 14:00:00,41.81,41.89,41.81,41.83,15737.0,31.9935,32.0547,31.9935,32.0088,15737.0
2019-05-29 14:10:00,41.83,41.84,41.77,41.79,17659.0,32.0088,32.0165,31.9629,31.9782,17659.0
2019-05-29 14:20:00,41.8,41.83,41.76,41.81,25282.0,31.9858,32.0088,31.9552,31.9935,25282.0
2019-05-29 14:30:00,41.81,41.81,41.67,41.69,75008.0,31.9935,31.9935,31.8864,31.9017,75008.0
2019-05-29 14:40:00,41.68,41.82,41.62,41.81,86399.0,31.894,32.0011,31.8481,31.9935,86399.0
2019-05-29 14:50:00,41.81,41.81,41.74,41.77,26300.0,31.9935,31.9935,31.9399,31.9629,26300.0
2019-05-29 15:00:00,41.77,41.78,41.7,41.74,36039.0,31.9629,31.9705,31.9093,31.9399,36039.0
2019-05-29 15:10:00,41.75,41.8,41.73,41.79,35883.0,31.9476,31.9858,31.9323,31.9782,35883.0
2019-05-29 15:20:00,41.79,41.94,41.79,41.94,31510.0,31.9782,32.093,31.9782,32.093,31510.0
2019-05-29 15:30:00,41.95,42.13,41.92,42.09,57328.0,32.1006,32.2384,32.0777,32.2078,57328.0
2019-05-29 15:40:00,42.1,42.16,42.05,42.07,103029.0,32.2154,32.2613,32.1771,32.1924,103029.0
2019-05-29 15:50:00,42.06,42.08,41.97,42.0,203450.0,32.1848,32.2001,32.1159,32.1389,203450.0
2019-05-30 09:30:00,42.3,42.35,42.12,42.31,64942.0,32.3684,32.4067,32.2307,32.3761,64942.0
2019-05-30 09:40:00,42.3,42.49,42.28,42.35,57024.0,32.3684,32.5138,32.3531,32.4067,57024.0
2019-05-30 09:50:00,42.34,42.35,42.24,42.33,28192.0,32.3991,32.4067,32.3225,32.3914,28192.0
2019-05-30 10:00:00,42.33,42.35,42.19,42.24,28740.0,32.3914,32.4067,32.2843,32.3225,28740.0
2019-05-30 10:10:00,42.22,42.24,42.14,42.16,32899.0,32.3072,32.3225,32.246,32.2613,32899.0
2019-05-30 10:20:00,42.16,42.17,42.05,42.05,55845.0,32.2613,32.269,32.1771,32.1771,55845.0
2019-05-30 10:30:00,42.06,42.16,42.05,42.11,30112.0,32.1848,32.2613,32.1771,32.2231,30112.0
2019-05-30 10:40:00,42.09,42.12,41.99,41.99,24707.0,32.2078,32.2307,32.1312,32.1312,24707.0
2019-05-30 10:50:00,41.98,41.99,41.84,41.85,44217.0,32.1236,32.1312,32.0165,32.0241,44217.0
2019-05-30 11:00:00,41.84,41.86,41.7,41.79,58612.0,32.0165,32.0318,31.9093,31.9782,58612.0
2019-05-30 11:10:00,41.79,41.81,41.66,41.67,132814.0,31.9782,31.9935,31.8787,31.8864,132814.0
2019-05-30 11:20:00,41.67,41.71,41.61,41.63,48330.0,31.8864,31.917,31.8405,31.8558,48330.0
2019-05-30 11:30:00,41.63,41.68,41.59,41.64,49153.0,31.8558,31.894,31.8251,31.8634,49153.0
2019-05-30 11:40:00,41.65,41.67,41.58,41.61,34726.0,31.8711,31.8864,31.8175,31.8405,34726.0
2019-05-30 11:50:00,41.61,41.68,41.53,41.65,42040.0,31.8405,31.894,31.7792,31.8711,42040.0
2019-05-30 12:00:00,41.66,41.69,41.59,41.61,37056.0,31.8787,31.9017,31.8251,31.8405,37056.0
2019-05-30 12:10:00,41.62,41.73,41.62,41.7,41329.0,31.8481,31.9323,31.8481,31.9093,41329.0
2019-05-30 12:20:00,41.7,41.77,41.69,41.71,80495.0,31.9093,31.9629,31.9017,31.917,80495.0
2019-05-30 12:30:00,41.7,41.74,41.63,41.71,41069.0,31.9093,31.9399,31.8558,31.917,41069.0
2019-05-30 12:40:00,41.72,41.75,41.7,41.74,43610.0,31.9246,31.9476,31.9093,31.9399,43610.0
2019-05-30 12:50:00,41.74,41.84,41.72,41.72,124766.0,31.9399,32.0165,31.9246,31.9246,124766.0
2019-05-30 13:00:00,41.72,41.75,41.59,41.66,27526.0,31.9246,31.9476,31.8251,31.8787,27526.0
2019-05-30 13:10:00,41.66,41.72,41.65,41.71,31593.0,31.8787,31.9246,31.8711,31.917,31593.0
2019-05-30 13:20:00,41.72,41.75,41.67,41.72,24841.0,31.9246,31.9476,31.8864,31.9246,24841.0
2019-05-30 13:30:00,41.72,41.76,41.69,41.74,61801.0,31.9246,31.9552,31.9017,31.9399,61801.0
2019-05-30 13:40:00,41.73,41.74,41.7,41.74,29293.0,31.9323,31.9399,31.9093,31.9399,29293.0
2019-05-30 13:50:00,41.73,41.76,41.71,41.73,46356.0,31.9323,31.9552,31.917,31.9323,46356.0
2019-05-30 14:00:00,41.72,41.74,41.66,41.66,15671.0,31.9246,31.9399,31.8787,31.8787,15671.0
2019-05-30 14:10:00,41.67,41.67,41.6,41.65,34248.0,31.8864,31.8864,31.8328,31.8711,34248.0
2019-05-30 14:20:00,41.65,41.65,41.57,41.57,24189.0,31.8711,31.8711,31.8098,31.8098,24189.0
2019-05-30 14:30:00,41.57,41.57,41.47,41.48,31019.0,31.8098,31.8098,31.7333,31.741,31019.0
2019-05-30 14:40:00,41.49,41.52,41.44,41.52,41738.0,31.7486,31.7716,31.7104,31.7716,41738.0
2019-05-30 14:50:00,41.52,41.61,41.5,41.6,25802.0,31.7716,31.8405,31.7563,31.8328,25802.0
2019-05-30 15:00:00,41.6,41.6,41.49,41.53,43858.0,31.8328,31.8328,31.7486,31.7792,43858.0
2019-05-30 15:10:00,41.52,41.59,41.51,41.51,51838.0,31.7716,31.8251,31.7639,31.7639,51838.0
2019-05-30 15:20:00,41.52,41.6,41.46,41.58,65953.0,31.7716,31.8328,31.7257,31.8175,65953.0
2019-05-30 15:30:00,41.58,41.72,41.53,41.66,73543.0,31.8175,31.9246,31.7792,31.8787,73543.0
2019-05-30 15:40:00,41.67,41.7,41.64,41.7,70934.0,31.8864,31.9093,31.8634,31.9093,70934.0
2019-05-30 15:50:00,41.7,41.74,41.61,41.74,262817.0,31.9093,31.9399,31.8405,31.9399,262817.0
2019-05-31 09:30:00,41.19,41.26,40.91,41.02,130834.0,31.5191,31.5726,31.3048,31.389,130834.0
2019-05-31 09:40:00,41.05,41.21,40.87,41.12,42021.0,31.4119,31.5344,31.2742,31.4655,42021.0
2019-05-31 09:50:00,41.11,41.22,41.09,41.15,40244.0,31.4578,31.542,31.4425,31.4885,40244.0
2019-05-31 10:00:00,41.16,41.18,41.04,41.05,36097.0,31.4961,31.5114,31.4043,31.4119,36097.0
2019-05-31 10:10:00,41.05,41.19,41.03,41.14,53453.0,31.4119,31.5191,31.3966,31.4808,53453.0
2019-05-31 10:20:00,41.15,41.17,41.04,41.06,56388.0,31.4885,31.5038,31.4043,31.4196,56388.0
2019-05-31 10:30:00,41.07,41.15,41.07,41.12,143465.0,31.4272,31.4885,31.4272,31.4655,143465.0
2019-05-31 10:40:00,41.12,41.13,41.06,41.13,53762.0,31.4655,31.4732,31.4196,31.4732,53762.0
2019-05-31 10:50:00,41.13,41.14,41.07,41.08,48009.0,31.4732,31.4808,31.4272,31.4349,48009.0
2019-05-31 11:00:00,41.08,41.13,40.98,41.07,52727.0,31.4349,31.4732,31.3584,31.4272,52727.0
2019-05-31 11:10:00,41.07,41.11,41.06,41.1,122954.0,31.4272,31.4578,31.4196,31.4502,122954.0
2019-05-31 11:20:00,41.09,41.26,41.08,41.24,216400.0,31.4425,31.5726,31.4349,31.5573,216400.0
2019-05-31 11:30:00,41.24,41.29,41.17,41.25,110054.0,31.5573,31.5956,31.5038,31.565,110054.0
2019-05-31 11:40:00,41.24,41.39,41.24,41.28,70971.0,31.5573,31.6721,31.5573,31.5879,70971.0
2019-05-31 11:50:00,41.27,41.33,41.26,41.32,52575.0,31.5803,31.6262,31.5726,31.6185,52575.0
2019-05-31 12:00:00,41.32,41.44,41.28,41.39,82945.0,31.6185,31.7104,31.5879,31.6721,82945.0
2019-05-31 12:10:00,41.4,41.4,41.33,41.37,22552.0,31.6798,31.6798,31.6262,31.6568,22552.0
2019-05-31 12:20:00,41.38,41.39,41.25,41.27,28635.0,31.6645,31.6721,31.565,31.5803,28635.0
2019-05-31 12:30:00,41.27,41.3,41.19,41.19,25761.0,31.5803,31.6032,31.5191,31.5191,25761.0
2019-05-31 12:40:00,41.2,41.25,41.17,41.22,18968.0,31.5267,31.565,31.5038,31.542,18968.0
2019-05-31 12:50:00,41.22,41.26,41.2,41.23,17893.0,31.542,31.5726,31.5267,31.5497,17893.0
2019-05-31 13:00:00,41.23,41.3,41.22,41.27,33382.0,31.5497,31.6032,31.542,31.5803,33382.0
2019-05-31 13:10:00,41.27,41.33,41.26,41.3,45309.0,31.5803,31.6262,31.5726,31.6032,45309.0
2019-05-31 13:20:00,41.3,41.35,41.28,41.3,24848.0,31.6032,31.6415,31.5879,31.6032,24848.0
2019-05-31 13:30:00,41.3,41.36,41.29,41.33,28023.0,31.6032,31.6491,31.5956,31.6262,28023.0
2019-05-31 13:40:00,41.34,41.36,41.31,41.36,25902.0,31.6338,31.6491,31.6109,31.6491,25902.0
2019-05-31 13:50:00,41.36,41.47,41.33,41.45,29360.0,31.6491,31.7333,31.6262,31.718,29360.0
2019-05-31 14:00:00,41.46,41.47,41.36,41.39,19509.0,31.7257,31.7333,31.6491,31.6721,19509.0
2019-05-31 14:10:00,41.4,41.44,41.37,41.4,25270.0,31.6798,31.7104,31.6568,31.6798,25270.0
2019-05-31 14:20:00,41.41,41.43,41.37,41.39,20428.0,31.6874,31.7027,31.6568,31.6721,20428.0
2019-05-31 14:30:00,41.4,41.44,41.32,41.34,29740.0,31.6798,31.7104,31.6185,31.6338,29740.0
2019-05-31 14:40:00,41.34,41.5,41.33,41.45,43632.0,31.6338,31.7563,31.6262,31.718,43632.0
2019-05-31 14:50:00,41.45,41.56,41.45,41.53,65548.0,31.718,31.8022,31.718,31.7792,65548.0
2019-05-31 15:00:00,41.52,41.53,41.41,41.48,40759.0,31.7716,31.7792,31.6874,31.741,40759.0
2019-05-31 15:10:00,41.47,41.5,41.45,41.47,37492.0,31.7333,31.7563,31.718,31.7333,37492.0
2019-05-31 15:20:00,41.47,41.48,41.39,41.44,50734.0,31.7333,31.741,31.6721,31.7104,50734.0
2019-05-31 15:30:00,41.44,41.45,41.39,41.41,75699.0,31.7104,31.718,31.6721,31.6874,75699.0
2019-05-31 15:40:00,41.42,41.51,41.41,41.51,70484.0,31.6951,31.7639,31.6874,31.7639,70484.0
2019-05-31 15:50:00,41.51,41.55,41.47,41.47,335022.0,31.7639,31.7945,31.7333,31.7333,335022.0
2019-06-03 09:30:00,41.48,41.73,41.34,41.53,97992.0,31.741,31.9323,31.6338,31.7792,97992.0
2019-06-03 09:40:00,41.51,41.85,41.51,41.72,59945.0,31.7639,32.0241,31.7639,31.9246,59945.0
2019-06-03 09:50:00,41.72,41.82,41.6,41.7,52068.0,31.9246,32.0011,31.8328,31.9093,52068.0
2019-06-03 10:00:00,41.68,41.99,41.66,41.96,57421.0,31.894,32.1312,31.8787,32.1083,57421.0
2019-06-03 10:10:00,41.96,41.97,41.82,41.97,42526.0,32.1083,32.1159,32.0011,32.1159,42526.0
2019-06-03 10:20:00,41.98,42.09,41.96,42.08,41776.0,32.1236,32.2078,32.1083,32.2001,41776.0
2019-06-03 10:30:00,42.08,42.25,42.06,42.25,61140.0,32.2001,32.3302,32.1848,32.3302,61140.0
2019-06-03 10:40:00,42.24,42.34,42.15,42.17,62399.0,32.3225,32.3991,32.2537,32.269,62399.0
2019-06-03 10:50:00,42.17,42.28,42.08,42.26,69562.0,32.269,32.3531,32.2001,32.3378,69562.0
2019-06-03 11:00:00,42.25,42.27,42.14,42.2,48192.0,32.3302,32.3455,32.246,32.2919,48192.0
2019-06-03 11:10:00,42.18,42.19,41.92,41.93,39757.0,32.2766,32.2843,32.0777,32.0853,39757.0
2019-06-03 11:20:00,41.94,41.96,41.89,41.9,29265.0,32.093,32.1083,32.0547,32.0624,29265.0
2019-06-03 11:30:00,41.9,41.94,41.84,41.89,19250.0,32.0624,32.093,32.0165,32.0547,19250.0
2019-06-03 11:40:00,41.9,41.99,41.85,41.91,24742.0,32.0624,32.1312,32.0241,32.07,24742.0
2019-06-03 11:50:00,41.93,41.98,41.92,41.95,24167.0,32.0853,32.1236,32.0777,32.1006,24167.0
2019-06-03 12:00:00,41.94,42.0,41.9,41.96,19120.0,32.093,32.1389,32.0624,32.1083,19120.0
2019-06-03 12:10:00,41.98,42.02,41.93,41.97,18460.0,32.1236,32.1542,32.0853,32.1159,18460.0
2019-06-03 12:20:00,41.95,42.01,41.92,41.94,16757.0,32.1006,32.1465,32.0777,32.093,16757.0
2019-06-03 12:30:00,41.94,42.05,41.93,42.04,13489.0,32.093,32.1771,32.0853,32.1695,13489.0
2019-06-03 12:40:00,42.06,42.06,41.89,41.89,30359.0,32.1848,32.1848,32.0547,32.0547,30359.0
2019-06-03 12:50:00,41.9,41.9,41.8,41.8,37846.0,32.0624,32.0624,31.9858,31.9858,37846.0
2019-06-03 13:00:00,41.8,41.88,41.75,41.88,39763.0,31.9858,32.0471,31.9476,32.0471,39763.0
2019-06-03 13:10:00,41.88,41.93,41.87,41.92,24668.0,32.0471,32.0853,32.0394,32.0777,24668.0
2019-06-03 13:20:00,41.91,42.19,41.91,42.05,47084.0,32.07,32.2843,32.07,32.1771,47084.0
2019-06-03 13:30:00,42.06,42.07,41.92,41.92,22983.0,32.1848,32.1924,32.0777,32.0777,22983.0
2019-06-03 13:40:00,41.92,42.17,41.91,42.14,25379.0,32.0777,32.269,32.07,32.246,25379.0
2019-06-03 13:50:00,42.15,42.41,42.14,42.39,39734.0,32.2537,32.4526,32.246,32.4373,39734.0
2019-06-03 14:00:00,42.39,42.42,42.28,42.36,98577.0,32.4373,32.4603,32.3531,32.4144,98577.0
2019-06-03 14:10:00,42.37,42.39,42.21,42.24,44388.0,32.422,32.4373,32.2996,32.3225,44388.0
2019-06-03 14:20:00,42.23,42.33,42.18,42.2,70370.0,32.3149,32.3914,32.2766,32.2919,70370.0
2019-06-03 14:30:00,42.2,42.22,42.05,42.08,52866.0,32.2919,32.3072,32.1771,32.2001,52866.0
2019-06-03 14:40:00,42.07,42.1,42.01,42.04,130879.0,32.1924,32.2154,32.1465,32.1695,130879.0
2019-06-03 14:50:00,42.04,42.04,41.95,42.0,37692.0,32.1695,32.1695,32.1006,32.1389,37692.0
2019-06-03 15:00:00,42.0,42.01,41.89,41.92,42878.0,32.1389,32.1465,32.0547,32.0777,42878.0
2019-06-03 15:10:00,41.92,41.97,41.82,41.93,83014.0,32.0777,32.1159,32.0011,32.0853,83014.0
2019-06-03 15:20:00,41.93,42.04,41.83,41.86,84048.0,32.0853,32.1695,32.0088,32.0318,84048.0
2019-06-03 15:30:00,41.85,41.85,41.72,41.75,118775.0,32.0241,32.0241,31.9246,31.9476,118775.0
2019-06-03 15:40:00,41.76,41.86,41.65,41.68,129970.0,31.9552,32.0318,31.8711,31.894,129970.0
2019-06-03 15:50:00,41.68,41.98,41.68,41.94,402373.0,31.894,32.1236,31.894,32.093,402373.0
2019-06-04 09:30:00,42.43,42.69,42.27,42.58,43444.0,32.4679,32.6669,32.3455,32.5827,43444.0
2019-06-04 09:40:00,42.6,42.75,42.44,42.54,41272.0,32.598,32.7128,32.4756,32.5521,41272.0
2019-06-04 09:50:00,42.53,42.88,42.44,42.83,62229.0,32.5444,32.8123,32.4756,32.774,62229.0
2019-06-04 10:00:00,42.83,43.05,42.75,42.86,84362.0,32.774,32.9424,32.7128,32.797,84362.0
2019-06-04 10:10:00,42.88,42.98,42.81,42.95,42964.0,32.8123,32.8888,32.7587,32.8658,42964.0
2019-06-04 10:20:00,42.94,43.23,42.94,43.18,48990.0,32.8582,33.0801,32.8582,33.0418,48990.0
2019-06-04 10:30:00,43.16,43.3,43.16,43.19,59772.0,33.0265,33.1337,33.0265,33.0495,59772.0
2019-06-04 10:40:00,43.21,43.22,43.04,43.13,52584.0,33.0648,33.0724,32.9347,33.0036,52584.0
2019-06-04 10:50:00,43.13,43.18,43.08,43.16,65867.0,33.0036,33.0418,32.9653,33.0265,65867.0
2019-06-04 11:00:00,43.15,43.2,43.12,43.2,58510.0,33.0189,33.0571,32.9959,33.0571,58510.0
2019-06-04 11:10:00,43.21,43.25,43.11,43.25,39612.0,33.0648,33.0954,32.9883,33.0954,39612.0
2019-06-04 11:20:00,43.27,43.48,43.25,43.44,55728.0,33.1107,33.2714,33.0954,33.2408,55728.0
2019-06-04 11:30:00,43.44,43.45,43.34,43.41,39665.0,33.2408,33.2484,33.1643,33.2178,39665.0
2019-06-04 11:40:00,43.42,43.48,43.37,43.48,27164.0,33.2255,33.2714,33.1872,33.2714,27164.0
2019-06-04 11:50:00,43.47,43.64,43.44,43.59,42839.0,33.2637,33.3938,33.2408,33.3556,42839.0
2019-06-04 12:00:00,43.58,43.58,43.38,43.47,93809.0,33.3479,33.3479,33.1949,33.2637,93809.0
2019-06-04 12:10:00,43.48,43.48,43.37,43.45,46749.0,33.2714,33.2714,33.1872,33.2484,46749.0
2019-06-04 12:20:00,43.46,43.51,43.41,43.42,50253.0,33.2561,33.2944,33.2178,33.2255,50253.0
2019-06-04 12:30:00,43.42,43.47,43.33,43.34,66537.0,33.2255,33.2637,33.1566,33.1643,66537.0
2019-06-04 12:40:00,43.34,43.42,43.3,43.36,56585.0,33.1643,33.2255,33.1337,33.1796,56585.0
2019-06-04 12:50:00,43.37,43.61,43.37,43.52,120336.0,33.1872,33.3709,33.1872,33.302,120336.0
2019-06-04 13:00:00,43.52,43.53,43.4,43.41,25141.0,33.302,33.3097,33.2102,33.2178,25141.0
2019-06-04 13:10:00,43.41,43.49,43.38,43.44,58066.0,33.2178,33.279,33.1949,33.2408,58066.0
2019-06-04 13:20:00,43.45,43.6,43.43,43.57,29738.0,33.2484,33.3632,33.2331,33.3403,29738.0
2019-06-04 13:30:00,43.57,43.57,43.49,43.5,21763.0,33.3403,33.3403,33.279,33.2867,21763.0
2019-06-04 13:40:00,43.5,43.57,43.49,43.57,27228.0,33.2867,33.3403,33.279,33.3403,27228.0
2019-06-04 13:50:00,43.56,43.68,43.56,43.68,27756.0,33.3326,33.4244,33.3326,33.4244,27756.0
2019-06-04 14:00:00,43.66,43.66,43.6,43.64,26665.0,33.4091,33.4091,33.3632,33.3938,26665.0
2019-06-04 14:10:00,43.65,43.66,43.62,43.64,30651.0,33.4015,33.4091,33.3785,33.3938,30651.0
2019-06-04 14:20:00,43.63,43.7,43.58,43.65,62941.0,33.3862,33.4397,33.3479,33.4015,62941.0
2019-06-04 14:30:00,43.64,43.66,43.58,43.66,56324.0,33.3938,33.4091,33.3479,33.4091,56324.0
2019-06-04 14:40:00,43.65,43.7,43.63,43.66,40844.0,33.4015,33.4397,33.3862,33.4091,40844.0
2019-06-04 14:50:00,43.66,43.71,43.6,43.66,41757.0,33.4091,33.4474,33.3632,33.4091,41757.0
2019-06-04 15:00:00,43.67,43.83,43.67,43.81,57087.0,33.4168,33.5392,33.4168,33.5239,57087.0
2019-06-04 15:10:00,43.8,43.87,43.8,43.8,64201.0,33.5163,33.5698,33.5163,33.5163,64201.0
2019-06-04 15:20:00,43.81,43.9,43.77,43.9,41505.0,33.5239,33.5928,33.4933,33.5928,41505.0
2019-06-04 15:30:00,43.9,43.9,43.75,43.78,113000.0,33.5928,33.5928,33.478,33.501,113000.0
2019-06-04 15:40:00,43.78,43.82,43.74,43.74,151564.0,33.501,33.5316,33.4704,33.4704,151564.0
2019-06-04 15:50:00,43.74,43.9,43.7,43.88,349708.0,33.4704,33.5928,33.4397,33.5775,349708.0
2019-06-05 09:30:00,44.05,44.1,43.38,43.48,76681.0,33.7076,33.7458,33.1949,33.2714,76681.0
2019-06-05 09:40:00,43.46,43.47,43.11,43.13,59176.0,33.2561,33.2637,32.9883,33.0036,59176.0
2019-06-05 09:50:00,43.14,43.61,43.11,43.61,127459.0,33.0112,33.3709,32.9883,33.3709,127459.0
2019-06-05 10:00:00,43.61,43.75,43.46,43.62,52371.0,33.3709,33.478,33.2561,33.3785,52371.0
2019-06-05 10:10:00,43.62,43.73,43.55,43.69,30288.0,33.3785,33.4627,33.325,33.4321,30288.0
2019-06-05 10:20:00,43.7,43.75,43.67,43.71,20142.0,33.4397,33.478,33.4168,33.4474,20142.0
2019-06-05 10:30:00,43.7,43.7,43.45,43.5,57213.0,33.4397,33.4397,33.2484,33.2867,57213.0
2019-06-05 10:40:00,43.5,43.54,43.44,43.46,41492.0,33.2867,33.3173,33.2408,33.2561,41492.0
2019-06-05 10:50:00,43.47,43.69,43.44,43.69,36194.0,33.2637,33.4321,33.2408,33.4321,36194.0
2019-06-05 11:00:00,43.7,43.88,43.68,43.84,56930.0,33.4397,33.5775,33.4244,33.5469,56930.0
2019-06-05 11:10:00,43.85,43.91,43.74,43.79,33193.0,33.5545,33.6004,33.4704,33.5086,33193.0
2019-06-05 11:20:00,43.8,43.92,43.78,43.85,29137.0,33.5163,33.6081,33.501,33.5545,29137.0
2019-06-05 11:30:00,43.84,43.89,43.83,43.84,21285.0,33.5469,33.5851,33.5392,33.5469,21285.0
2019-06-05 11:40:00,43.85,43.85,43.76,43.84,61869.0,33.5545,33.5545,33.4857,33.5469,61869.0
2019-06-05 11:50:00,43.85,44.08,43.84,44.07,46308.0,33.5545,33.7305,33.5469,33.7229,46308.0
2019-06-05 12:00:00,44.07,44.16,44.06,44.15,50727.0,33.7229,33.7917,33.7152,33.7841,50727.0
2019-06-05 12:10:00,44.13,44.16,44.08,44.09,31732.0,33.7688,33.7917,33.7305,33.7382,31732.0
2019-06-05 12:20:00,44.09,44.21,44.06,44.19,36766.0,33.7382,33.83,33.7152,33.8147,36766.0
2019-06-05 12:30:00,44.18,44.18,44.05,44.08,23633.0,33.807,33.807,33.7076,33.7305,23633.0
2019-06-05 12:40:00,44.08,44.08,44.0,44.02,22661.0,33.7305,33.7305,33.6693,33.6846,22661.0
2019-06-05 12:50:00,44.01,44.07,44.01,44.02,15688.0,33.677,33.7229,33.677,33.6846,15688.0
2019-06-05 13:00:00,44.04,44.15,44.04,44.11,22856.0,33.6999,33.7841,33.6999,33.7535,22856.0
2019-06-05 13:10:00,44.1,44.14,44.08,44.14,16390.0,33.7458,33.7764,33.7305,33.7764,16390.0
2019-06-05 13:20:00,44.14,44.18,44.06,44.12,24941.0,33.7764,33.807,33.7152,33.7611,24941.0
2019-06-05 13:30:00,44.11,44.12,44.01,44.04,38328.0,33.7535,33.7611,33.677,33.6999,38328.0
2019-06-05 13:40:00,44.04,44.08,44.0,44.0,21640.0,33.6999,33.7305,33.6693,33.6693,21640.0
2019-06-05 13:50:00,44.0,44.01,43.91,43.93,15587.0,33.6693,33.677,33.6004,33.6157,15587.0
2019-06-05 14:00:00,43.94,43.94,43.85,43.94,22189.0,33.6234,33.6234,33.5545,33.6234,22189.0
2019-06-05 14:10:00,43.93,43.99,43.91,43.92,40856.0,33.6157,33.6617,33.6004,33.6081,40856.0
2019-06-05 14:20:00,43.92,43.93,43.76,43.79,41918.0,33.6081,33.6157,33.4857,33.5086,41918.0
2019-06-05 14:30:00,43.8,43.93,43.79,43.87,20772.0,33.5163,33.6157,33.5086,33.5698,20772.0
2019-06-05 14:40:00,43.87,43.95,43.85,43.9,37508.0,33.5698,33.631,33.5545,33.5928,37508.0
2019-06-05 14:50:00,43.9,43.91,43.85,43.88,23345.0,33.5928,33.6004,33.5545,33.5775,23345.0
2019-06-05 15:00:00,43.87,44.02,43.85,43.96,46523.0,33.5698,33.6846,33.5545,33.6387,46523.0
2019-06-05 15:10:00,43.96,44.07,43.94,44.01,29984.0,33.6387,33.7229,33.6234,33.677,29984.0
2019-06-05 15:20:00,44.02,44.06,43.99,43.99,37682.0,33.6846,33.7152,33.6617,33.6617,37682.0
2019-06-05 15:30:00,43.99,44.01,43.92,44.01,53585.0,33.6617,33.677,33.6081,33.677,53585.0
2019-06-05 15:40:00,44.0,44.09,44.0,44.06,69795.0,33.6693,33.7382,33.6693,33.7152,69795.0
2019-06-05 15:50:00,44.07,44.2,44.07,44.19,310261.0,33.7229,33.8224,33.7229,33.8147,310261.0
2019-06-06 09:30:00,44.1,44.54,44.09,44.46,42703.0,33.7458,34.0825,33.7382,34.0213,42703.0
2019-06-06 09:40:00,44.44,44.6,44.37,44.48,58757.0,34.006,34.1284,33.9524,34.0366,58757.0
2019-06-06 09:50:00,44.51,44.57,44.3,44.3,34106.0,34.0596,34.1055,33.8989,33.8989,34106.0
2019-06-06 10:00:00,44.29,44.47,44.29,44.42,30719.0,33.8912,34.029,33.8912,33.9907,30719.0
2019-06-06 10:10:00,44.44,44.48,44.27,44.38,47577.0,34.006,34.0366,33.8759,33.9601,47577.0
2019-06-06 10:20:00,44.37,44.37,44.13,44.19,39682.0,33.9524,33.9524,33.7688,33.8147,39682.0
2019-06-06 10:30:00,44.19,44.37,44.13,44.37,35090.0,33.8147,33.9524,33.7688,33.9524,35090.0
2019-06-06 10:40:00,44.41,44.45,44.36,44.41,45826.0,33.983,34.0137,33.9448,33.983,45826.0
2019-06-06 10:50:00,44.43,44.53,44.42,44.48,35257.0,33.9983,34.0749,33.9907,34.0366,35257.0
2019-06-06 11:00:00,44.47,44.57,44.43,44.57,49959.0,34.029,34.1055,33.9983,34.1055,49959.0
2019-06-06 11:10:00,44.57,44.62,44.5,44.6,39143.0,34.1055,34.1437,34.0519,34.1284,39143.0
2019-06-06 11:20:00,44.59,44.59,44.46,44.52,44961.0,34.1208,34.1208,34.0213,34.0672,44961.0
2019-06-06 11:30:00,44.51,44.55,44.45,44.45,30374.0,34.0596,34.0902,34.0137,34.0137,30374.0
2019-06-06 11:40:00,44.44,44.48,44.29,44.34,40259.0,34.006,34.0366,33.8912,33.9295,40259.0
2019-06-06 11:50:00,44.35,44.4,44.31,44.35,32548.0,33.9371,33.9754,33.9065,33.9371,32548.0
2019-06-06 12:00:00,44.35,44.4,44.3,44.36,44197.0,33.9371,33.9754,33.8989,33.9448,44197.0
2019-06-06 12:10:00,44.35,44.44,44.33,44.41,27003.0,33.9371,34.006,33.9218,33.983,27003.0
2019-06-06 12:20:00,44.41,44.42,44.35,44.4,21273.0,33.983,33.9907,33.9371,33.9754,21273.0
2019-06-06 12:30:00,44.41,44.44,44.35,44.41,41442.0,33.983,34.006,33.9371,33.983,41442.0
2019-06-06 12:40:00,44.41,44.48,44.37,44.45,23617.0,33.983,34.0366,33.9524,34.0137,23617.0
2019-06-06 12:50:00,44.43,44.53,44.43,44.52,18340.0,33.9983,34.0749,33.9983,34.0672,18340.0
2019-06-06 13:00:00,44.53,44.6,44.53,44.56,24859.0,34.0749,34.1284,34.0749,34.0978,24859.0
2019-06-06 13:10:00,44.56,44.6,44.54,44.57,18571.0,34.0978,34.1284,34.0825,34.1055,18571.0
2019-06-06 13:20:00,44.57,44.6,44.52,44.56,32347.0,34.1055,34.1284,34.0672,34.0978,32347.0
2019-06-06 13:30:00,44.56,44.59,44.41,44.41,17719.0,34.0978,34.1208,33.983,33.983,17719.0
2019-06-06 13:40:00,44.41,44.51,44.39,44.5,26601.0,33.983,34.0596,33.9677,34.0519,26601.0
2019-06-06 13:50:00,44.5,44.52,44.46,44.48,31314.0,34.0519,34.0672,34.0213,34.0366,31314.0
2019-06-06 14:00:00,44.48,44.55,44.48,44.52,29635.0,34.0366,34.0902,34.0366,34.0672,29635.0
2019-06-06 14:10:00,44.52,44.68,44.51,44.62,51446.0,34.0672,34.1897,34.0596,34.1437,51446.0
2019-06-06 14:20:00,44.62,44.69,44.61,44.67,25815.0,34.1437,34.1973,34.1361,34.182,25815.0
2019-06-06 14:30:00,44.67,44.87,44.67,44.71,54383.0,34.182,34.335,34.182,34.2126,54383.0
2019-06-06 14:40:00,44.72,44.84,44.69,44.72,24796.0,34.2203,34.3121,34.1973,34.2203,24796.0
2019-06-06 14:50:00,44.71,44.75,44.67,44.68,20691.0,34.2126,34.2432,34.182,34.1897,20691.0
2019-06-06 15:00:00,44.68,44.77,44.68,44.72,44739.0,34.1897,34.2585,34.1897,34.2203,44739.0
2019-06-06 15:10:00,44.74,44.75,44.67,44.74,107586.0,34.2356,34.2432,34.182,34.2356,107586.0
2019-06-06 15:20:00,44.74,44.74,44.66,44.66,66683.0,34.2356,34.2356,34.1743,34.1743,66683.0
2019-06-06 15:30:00,44.65,44.74,44.59,44.62,120201.0,34.1667,34.2356,34.1208,34.1437,120201.0
2019-06-06 15:40:00,44.61,44.63,44.53,44.61,112337.0,34.1361,34.1514,34.0749,34.1361,112337.0
2019-06-06 15:50:00,44.6,44.69,44.46,44.64,485753.0,34.1284,34.1973,34.0213,34.159,485753.0
2019-06-07 09:30:00,44.84,44.84,44.68,44.72,44919.0,34.3121,34.3121,34.1897,34.2203,44919.0
2019-06-07 09:40:00,44.71,44.77,44.43,44.45,31389.0,34.2126,34.2585,33.9983,34.0137,31389.0
2019-06-07 09:50:00,44.44,44.71,44.39,44.71,25437.0,34.006,34.2126,33.9677,34.2126,25437.0
2019-06-07 10:00:00,44.7,44.82,44.68,44.76,26703.0,34.205,34.2968,34.1897,34.2509,26703.0
2019-06-07 10:10:00,44.75,44.76,44.66,44.75,18431.0,34.2432,34.2509,34.1743,34.2432,18431.0
2019-06-07 10:20:00,44.76,44.77,44.66,44.74,19896.0,34.2509,34.2585,34.1743,34.2356,19896.0
2019-06-07 10:30:00,44.75,44.85,44.73,44.84,44611.0,34.2432,34.3197,34.2279,34.3121,44611.0
2019-06-07 10:40:00,44.85,45.07,44.84,45.04,55796.0,34.3197,34.4881,34.3121,34.4651,55796.0
2019-06-07 10:50:00,45.07,45.26,45.06,45.22,27337.0,34.4881,34.6335,34.4804,34.6029,27337.0
2019-06-07 11:00:00,45.23,45.24,45.1,45.13,34389.0,34.6105,34.6182,34.511,34.534,34389.0
2019-06-07 11:10:00,45.13,45.19,45.02,45.07,26545.0,34.534,34.5799,34.4498,34.4881,26545.0
2019-06-07 11:20:00,45.09,45.09,44.97,45.0,24405.0,34.5034,34.5034,34.4116,34.4345,24405.0
2019-06-07 11:30:00,45.01,45.06,44.98,45.01,27485.0,34.4422,34.4804,34.4192,34.4422,27485.0
2019-06-07 11:40:00,45.01,45.11,45.01,45.11,25053.0,34.4422,34.5187,34.4422,34.5187,25053.0
2019-06-07 11:50:00,45.11,45.12,45.02,45.09,72571.0,34.5187,34.5263,34.4498,34.5034,72571.0
2019-06-07 12:00:00,45.08,45.16,45.08,45.12,25314.0,34.4957,34.557,34.4957,34.5263,25314.0
2019-06-07 12:10:00,45.12,45.18,45.11,45.13,29178.0,34.5263,34.5723,34.5187,34.534,29178.0
2019-06-07 12:20:00,45.12,45.16,45.08,45.11,51751.0,34.5263,34.557,34.4957,34.5187,51751.0
2019-06-07 12:30:00,45.1,45.12,45.03,45.06,38512.0,34.511,34.5263,34.4575,34.4804,38512.0
2019-06-07 12:40:00,45.05,45.12,45.04,45.07,27317.0,34.4728,34.5263,34.4651,34.4881,27317.0
2019-06-07 12:50:00,45.07,45.15,45.03,45.15,25642.0,34.4881,34.5493,34.4575,34.5493,25642.0
2019-06-07 13:00:00,45.16,45.2,45.11,45.12,36922.0,34.557,34.5876,34.5187,34.5263,36922.0
2019-06-07 13:10:00,45.12,45.14,45.05,45.1,29818.0,34.5263,34.5416,34.4728,34.511,29818.0
2019-06-07 13:20:00,45.12,45.16,45.07,45.08,31504.0,34.5263,34.557,34.4881,34.4957,31504.0
2019-06-07 13:30:00,45.09,45.17,45.09,45.14,20339.0,34.5034,34.5646,34.5034,34.5416,20339.0
2019-06-07 13:40:00,45.15,45.16,45.06,45.08,36703.0,34.5493,34.557,34.4804,34.4957,36703.0
2019-06-07 13:50:00,45.09,45.13,45.04,45.12,34003.0,34.5034,34.534,34.4651,34.5263,34003.0
2019-06-07 14:00:00,45.13,45.16,45.04,45.07,27514.0,34.534,34.557,34.4651,34.4881,27514.0
2019-06-07 14:10:00,45.09,45.17,45.08,45.13,24871.0,34.5034,34.5646,34.4957,34.534,24871.0
2019-06-07 14:20:00,45.12,45.18,45.08,45.16,28831.0,34.5263,34.5723,34.4957,34.557,28831.0
2019-06-07 14:30:00,45.16,45.17,45.11,45.16,38948.0,34.557,34.5646,34.5187,34.557,38948.0
2019-06-07 14:40:00,45.16,45.2,45.08,45.09,46879.0,34.557,34.5876,34.4957,34.5034,46879.0
2019-06-07 14:50:00,45.09,45.14,45.07,45.13,61769.0,34.5034,34.5416,34.4881,34.534,61769.0
2019-06-07 15:00:00,45.12,45.2,45.12,45.16,47202.0,34.5263,34.5876,34.5263,34.557,47202.0
2019-06-07 15:10:00,45.15,45.22,45.14,45.15,53122.0,34.5493,34.6029,34.5416,34.5493,53122.0
2019-06-07 15:20:00,45.15,45.27,45.13,45.24,53745.0,34.5493,34.6411,34.534,34.6182,53745.0
2019-06-07 15:30:00,45.25,45.26,45.15,45.19,62247.0,34.6258,34.6335,34.5493,34.5799,62247.0
2019-06-07 15:40:00,45.19,45.23,45.12,45.16,108070.0,34.5799,34.6105,34.5263,34.557,108070.0
2019-06-07 15:50:00,45.17,45.19,44.95,44.96,385267.0,34.5646,34.5799,34.3963,34.4039,385267.0
2019-06-10 09:30:00,45.17,45.25,44.92,44.96,95967.0,34.5646,34.6258,34.3733,34.4039,95967.0
2019-06-10 09:40:00,44.95,44.97,44.82,44.92,55745.0,34.3963,34.4116,34.2968,34.3733,55745.0
2019-06-10 09:50:00,44.92,45.1,44.79,44.86,56484.0,34.3733,34.511,34.2738,34.3274,56484.0
2019-06-10 10:00:00,44.87,44.99,44.75,44.77,57526.0,34.335,34.4269,34.2432,34.2585,57526.0
2019-06-10 10:10:00,44.78,44.86,44.66,44.67,52924.0,34.2662,34.3274,34.1743,34.182,52924.0
2019-06-10 10:20:00,44.67,44.71,44.52,44.61,53386.0,34.182,34.2126,34.0672,34.1361,53386.0
2019-06-10 10:30:00,44.61,44.61,44.31,44.35,61603.0,34.1361,34.1361,33.9065,33.9371,61603.0
2019-06-10 10:40:00,44.35,44.36,44.06,44.07,110506.0,33.9371,33.9448,33.7152,33.7229,110506.0
2019-06-10 10:50:00,44.06,44.08,43.8,43.8,143725.0,33.7152,33.7305,33.5163,33.5163,143725.0
2019-06-10 11:00:00,43.8,43.86,43.61,43.72,153273.0,33.5163,33.5622,33.3709,33.455,153273.0
2019-06-10 11:10:00,43.74,43.97,43.73,43.79,208747.0,33.4704,33.6464,33.4627,33.5086,208747.0
2019-06-10 11:20:00,43.78,43.86,43.7,43.7,83467.0,33.501,33.5622,33.4397,33.4397,83467.0
2019-06-10 11:30:00,43.71,43.9,43.7,43.81,74138.0,33.4474,33.5928,33.4397,33.5239,74138.0
2019-06-10 11:40:00,43.82,43.88,43.78,43.8,53065.0,33.5316,33.5775,33.501,33.5163,53065.0
2019-06-10 11:50:00,43.81,43.86,43.76,43.8,51811.0,33.5239,33.5622,33.4857,33.5163,51811.0
2019-06-10 12:00:00,43.8,43.81,43.73,43.74,42075.0,33.5163,33.5239,33.4627,33.4704,42075.0
2019-06-10 12:10:00,43.75,43.76,43.67,43.69,50318.0,33.478,33.4857,33.4168,33.4321,50318.0
2019-06-10 12:20:00,43.68,43.68,43.6,43.61,35474.0,33.4244,33.4244,33.3632,33.3709,35474.0
2019-06-10 12:30:00,43.61,43.62,43.54,43.62,63368.0,33.3709,33.3785,33.3173,33.3785,63368.0
2019-06-10 12:40:00,43.61,43.67,43.57,43.58,81215.0,33.3709,33.4168,33.3403,33.3479,81215.0
2019-06-10 12:50:00,43.57,43.65,43.56,43.57,48228.0,33.3403,33.4015,33.3326,33.3403,48228.0
2019-06-10 13:00:00,43.57,43.69,43.56,43.67,38229.0,33.3403,33.4321,33.3326,33.4168,38229.0
2019-06-10 13:10:00,43.67,43.74,43.65,43.74,42597.0,33.4168,33.4704,33.4015,33.4704,42597.0
2019-06-10 13:20:00,43.74,43.77,43.63,43.65,46382.0,33.4704,33.4933,33.3862,33.4015,46382.0
2019-06-10 13:30:00,43.65,43.68,43.62,43.63,54718.0,33.4015,33.4244,33.3785,33.3862,54718.0
2019-06-10 13:40:00,43.64,43.66,43.32,43.33,155038.0,33.3938,33.4091,33.149,33.1566,155038.0
2019-06-10 13:50:00,43.32,43.35,43.23,43.28,71491.0,33.149,33.1719,33.0801,33.1184,71491.0
2019-06-10 14:00:00,43.28,43.29,43.19,43.27,55990.0,33.1184,33.126,33.0495,33.1107,55990.0
2019-06-10 14:10:00,43.28,43.33,43.2,43.33,106512.0,33.1184,33.1566,33.0571,33.1566,106512.0
2019-06-10 14:20:00,43.33,43.53,43.33,43.48,330388.0,33.1566,33.3097,33.1566,33.2714,330388.0
2019-06-10 14:30:00,43.48,43.48,43.36,43.38,58770.0,33.2714,33.2714,33.1796,33.1949,58770.0
2019-06-10 14:40:00,43.37,43.46,43.32,43.45,60302.0,33.1872,33.2561,33.149,33.2484,60302.0
2019-06-10 14:50:00,43.46,43.48,43.39,43.46,50800.0,33.2561,33.2714,33.2025,33.2561,50800.0
2019-06-10 15:00:00,43.46,43.47,43.4,43.43,54357.0,33.2561,33.2637,33.2102,33.2331,54357.0
2019-06-10 15:10:00,43.42,43.43,43.36,43.41,60975.0,33.2255,33.2331,33.1796,33.2178,60975.0
2019-06-10 15:20:00,43.41,43.43,43.37,43.37,55178.0,33.2178,33.2331,33.1872,33.1872,55178.0
2019-06-10 15:30:00,43.38,43.59,43.34,43.57,138169.0,33.1949,33.3556,33.1643,33.3403,138169.0
2019-06-10 15:40:00,43.58,43.6,43.52,43.53,146873.0,33.3479,33.3632,33.302,33.3097,146873.0
2019-06-10 15:50:00,43.53,43.72,43.53,43.7,458453.0,33.3097,33.455,33.3097,33.4397,458453.0
2019-06-11 09:30:00,44.23,44.32,44.0,44.19,77491.0,33.8453,33.9142,33.6693,33.8147,77491.0
2019-06-11 09:40:00,44.2,44.54,44.13,44.4,33790.0,33.8224,34.0825,33.7688,33.9754,33790.0
2019-06-11 09:50:00,44.41,44.5,44.3,44.3,24595.0,33.983,34.0519,33.8989,33.8989,24595.0
2019-06-11 10:00:00,44.3,44.36,44.22,44.26,30635.0,33.8989,33.9448,33.8377,33.8683,30635.0
2019-06-11 10:10:00,44.24,44.38,44.24,44.32,26118.0,33.853,33.9601,33.853,33.9142,26118.0
2019-06-11 10:20:00,44.33,44.4,44.28,44.4,45208.0,33.9218,33.9754,33.8836,33.9754,45208.0
2019-06-11 10:30:00,44.39,44.39,44.24,44.27,17915.0,33.9677,33.9677,33.853,33.8759,17915.0
2019-06-11 10:40:00,44.26,44.32,44.14,44.18,48579.0,33.8683,33.9142,33.7764,33.807,48579.0
2019-06-11 10:50:00,44.18,44.21,44.14,44.18,25162.0,33.807,33.83,33.7764,33.807,25162.0
2019-06-11 11:00:00,44.17,44.25,44.14,44.23,26110.0,33.7994,33.8606,33.7764,33.8453,26110.0
2019-06-11 11:10:00,44.24,44.27,44.11,44.13,44419.0,33.853,33.8759,33.7535,33.7688,44419.0
2019-06-11 11:20:00,44.13,44.23,44.08,44.17,51556.0,33.7688,33.8453,33.7305,33.7994,51556.0
2019-06-11 11:30:00,44.17,44.23,44.14,44.16,15486.0,33.7994,33.8453,33.7764,33.7917,15486.0
2019-06-11 11:40:00,44.15,44.17,44.04,44.07,34054.0,33.7841,33.7994,33.6999,33.7229,34054.0
2019-06-11 11:50:00,44.08,44.14,44.01,44.02,54744.0,33.7305,33.7764,33.677,33.6846,54744.0
2019-06-11 12:00:00,44.02,44.06,43.79,43.83,100660.0,33.6846,33.7152,33.5086,33.5392,100660.0
2019-06-11 12:10:00,43.83,43.95,43.78,43.78,53774.0,33.5392,33.631,33.501,33.501,53774.0
2019-06-11 12:20:00,43.77,43.83,43.77,43.8,31466.0,33.4933,33.5392,33.4933,33.5163,31466.0
2019-06-11 12:30:00,43.8,43.9,43.75,43.76,32891.0,33.5163,33.5928,33.478,33.4857,32891.0
2019-06-11 12:40:00,43.76,43.78,43.69,43.73,22615.0,33.4857,33.501,33.4321,33.4627,22615.0
2019-06-11 12:50:00,43.73,43.78,43.64,43.66,24781.0,33.4627,33.501,33.3938,33.4091,24781.0
2019-06-11 13:00:00,43.66,43.78,43.65,43.73,18158.0,33.4091,33.501,33.4015,33.4627,18158.0
2019-06-11 13:10:00,43.72,43.79,43.69,43.69,32785.0,33.455,33.5086,33.4321,33.4321,32785.0
2019-06-11 13:20:00,43.69,43.73,43.68,43.73,19366.0,33.4321,33.4627,33.4244,33.4627,19366.0
2019-06-11 13:30:00,43.73,43.76,43.68,43.74,16942.0,33.4627,33.4857,33.4244,33.4704,16942.0
2019-06-11 13:40:00,43.75,43.81,43.73,43.76,28290.0,33.478,33.5239,33.4627,33.4857,28290.0
2019-06-11 13:50:00,43.76,43.86,43.75,43.85,36988.0,33.4857,33.5622,33.478,33.5545,36988.0
2019-06-11 14:00:00,43.85,43.98,43.85,43.93,34652.0,33.5545,33.654,33.5545,33.6157,34652.0
2019-06-11 14:10:00,43.93,43.93,43.81,43.83,37385.0,33.6157,33.6157,33.5239,33.5392,37385.0
2019-06-11 14:20:00,43.83,43.84,43.79,43.82,23743.0,33.5392,33.5469,33.5086,33.5316,23743.0
2019-06-11 14:30:00,43.81,43.82,43.74,43.78,26610.0,33.5239,33.5316,33.4704,33.501,26610.0
2019-06-11 14:40:00,43.77,43.79,43.7,43.73,30607.0,33.4933,33.5086,33.4397,33.4627,30607.0
2019-06-11 14:50:00,43.74,43.89,43.73,43.89,28731.0,33.4704,33.5851,33.4627,33.5851,28731.0
2019-06-11 15:00:00,43.89,43.9,43.79,43.88,41957.0,33.5851,33.5928,33.5086,33.5775,41957.0
2019-06-11 15:10:00,43.89,43.92,43.86,43.9,32756.0,33.5851,33.6081,33.5622,33.5928,32756.0
2019-06-11 15:20:00,43.89,43.97,43.86,43.97,70503.0,33.5851,33.6464,33.5622,33.6464,70503.0
2019-06-11 15:30:00,43.97,44.02,43.93,43.98,61930.0,33.6464,33.6846,33.6157,33.654,61930.0
2019-06-11 15:40:00,43.98,43.98,43.86,43.96,88192.0,33.654,33.654,33.5622,33.6387,88192.0
2019-06-11 15:50:00,43.95,43.97,43.9,43.96,196182.0,33.631,33.6464,33.5928,33.6387,196182.0
2019-06-12 09:30:00,44.07,44.15,43.87,43.97,41916.0,33.7229,33.7841,33.5698,33.6464,41916.0
2019-06-12 09:40:00,43.97,44.02,43.82,43.9,50684.0,33.6464,33.6846,33.5316,33.5928,50684.0
2019-06-12 09:50:00,43.91,44.15,43.88,44.0,31976.0,33.6004,33.7841,33.5775,33.6693,31976.0
2019-06-12 10:00:00,44.0,44.0,43.86,43.87,25737.0,33.6693,33.6693,33.5622,33.5698,25737.0
2019-06-12 10:10:00,43.88,43.93,43.76,43.76,38341.0,33.5775,33.6157,33.4857,33.4857,38341.0
2019-06-12 10:20:00,43.78,43.85,43.74,43.83,23708.0,33.501,33.5545,33.4704,33.5392,23708.0
2019-06-12 10:30:00,43.85,43.9,43.79,43.89,21540.0,33.5545,33.5928,33.5086,33.5851,21540.0
2019-06-12 10:40:00,43.89,43.96,43.88,43.92,26859.0,33.5851,33.6387,33.5775,33.6081,26859.0
2019-06-12 10:50:00,43.93,43.96,43.82,43.83,49675.0,33.6157,33.6387,33.5316,33.5392,49675.0
2019-06-12 11:00:00,43.82,43.88,43.78,43.84,28834.0,33.5316,33.5775,33.501,33.5469,28834.0
2019-06-12 11:10:00,43.84,43.85,43.73,43.74,31959.0,33.5469,33.5545,33.4627,33.4704,31959.0
2019-06-12 11:20:00,43.74,43.74,43.64,43.69,36809.0,33.4704,33.4704,33.3938,33.4321,36809.0
2019-06-12 11:30:00,43.68,43.74,43.64,43.66,75362.0,33.4244,33.4704,33.3938,33.4091,75362.0
2019-06-12 11:40:00,43.65,43.74,43.65,43.69,21418.0,33.4015,33.4704,33.4015,33.4321,21418.0
2019-06-12 11:50:00,43.7,43.77,43.66,43.7,46346.0,33.4397,33.4933,33.4091,33.4397,46346.0
2019-06-12 12:00:00,43.7,43.74,43.69,43.7,21704.0,33.4397,33.4704,33.4321,33.4397,21704.0
2019-06-12 12:10:00,43.7,43.73,43.68,43.72,12573.0,33.4397,33.4627,33.4244,33.455,12573.0
2019-06-12 12:20:00,43.73,43.82,43.72,43.75,52982.0,33.4627,33.5316,33.455,33.478,52982.0
2019-06-12 12:30:00,43.75,43.79,43.73,43.75,34890.0,33.478,33.5086,33.4627,33.478,34890.0
2019-06-12 12:40:00,43.76,43.87,43.74,43.86,29849.0,33.4857,33.5698,33.4704,33.5622,29849.0
2019-06-12 12:50:00,43.86,43.92,43.79,43.83,32024.0,33.5622,33.6081,33.5086,33.5392,32024.0
2019-06-12 13:00:00,43.84,43.86,43.78,43.83,25276.0,33.5469,33.5622,33.501,33.5392,25276.0
2019-06-12 13:10:00,43.83,43.85,43.78,43.82,24502.0,33.5392,33.5545,33.501,33.5316,24502.0
2019-06-12 13:20:00,43.83,43.87,43.82,43.84,15295.0,33.5392,33.5698,33.5316,33.5469,15295.0
2019-06-12 13:30:00,43.84,43.86,43.81,43.81,54141.0,33.5469,33.5622,33.5239,33.5239,54141.0
2019-06-12 13:40:00,43.81,43.88,43.78,43.86,20674.0,33.5239,33.5775,33.501,33.5622,20674.0
2019-06-12 13:50:00,43.85,43.86,43.77,43.79,26682.0,33.5545,33.5622,33.4933,33.5086,26682.0
2019-06-12 14:00:00,43.78,43.83,43.75,43.76,31095.0,33.501,33.5392,33.478,33.4857,31095.0
2019-06-12 14:10:00,43.76,43.8,43.71,43.72,24020.0,33.4857,33.5163,33.4474,33.455,24020.0
2019-06-12 14:20:00,43.71,43.74,43.69,43.73,33263.0,33.4474,33.4704,33.4321,33.4627,33263.0
2019-06-12 14:30:00,43.73,43.74,43.64,43.65,56802.0,33.4627,33.4704,33.3938,33.4015,56802.0
2019-06-12 14:40:00,43.65,43.68,43.58,43.62,55230.0,33.4015,33.4244,33.3479,33.3785,55230.0
2019-06-12 14:50:00,43.62,43.64,43.59,43.59,33143.0,33.3785,33.3938,33.3556,33.3556,33143.0
2019-06-12 15:00:00,43.59,43.6,43.43,43.43,129422.0,33.3556,33.3632,33.2331,33.2331,129422.0
2019-06-12 15:10:00,43.44,43.49,43.37,43.41,95469.0,33.2408,33.279,33.1872,33.2178,95469.0
2019-06-12 15:20:00,43.42,43.5,43.4,43.46,78371.0,33.2255,33.2867,33.2102,33.2561,78371.0
2019-06-12 15:30:00,43.46,43.48,43.38,43.4,98510.0,33.2561,33.2714,33.1949,33.2102,98510.0
2019-06-12 15:40:00,43.41,43.41,43.32,43.34,143566.0,33.2178,33.2178,33.149,33.1643,143566.0
2019-06-12 15:50:00,43.34,43.53,43.34,43.51,283971.0,33.1643,33.3097,33.1643,33.2944,283971.0
2019-06-13 09:30:00,43.89,43.98,43.76,43.95,103327.0,33.5851,33.654,33.4857,33.631,103327.0
2019-06-13 09:40:00,43.94,44.2,43.94,44.1,118916.0,33.6234,33.8224,33.6234,33.7458,118916.0
2019-06-13 09:50:00,44.1,44.21,43.95,43.96,62077.0,33.7458,33.83,33.631,33.6387,62077.0
2019-06-13 10:00:00,43.97,43.98,43.7,43.72,105314.0,33.6464,33.654,33.4397,33.455,105314.0
2019-06-13 10:10:00,43.71,43.76,43.6,43.62,116251.0,33.4474,33.4857,33.3632,33.3785,116251.0
2019-06-13 10:20:00,43.61,43.91,43.59,43.9,43726.0,33.3709,33.6004,33.3556,33.5928,43726.0
2019-06-13 10:30:00,43.91,43.93,43.8,43.85,38273.0,33.6004,33.6157,33.5163,33.5545,38273.0
2019-06-13 10:40:00,43.86,43.86,43.74,43.76,24138.0,33.5622,33.5622,33.4704,33.4857,24138.0
2019-06-13 10:50:00,43.77,43.78,43.68,43.76,22860.0,33.4933,33.501,33.4244,33.4857,22860.0
2019-06-13 11:00:00,43.76,43.95,43.76,43.88,41617.0,33.4857,33.631,33.4857,33.5775,41617.0
2019-06-13 11:10:00,43.88,43.98,43.87,43.97,92826.0,33.5775,33.654,33.5698,33.6464,92826.0
2019-06-13 11:20:00,43.96,43.98,43.92,43.94,48201.0,33.6387,33.654,33.6081,33.6234,48201.0
2019-06-13 11:30:00,43.93,43.93,43.7,43.76,82204.0,33.6157,33.6157,33.4397,33.4857,82204.0
2019-06-13 11:40:00,43.76,43.81,43.74,43.76,84644.0,33.4857,33.5239,33.4704,33.4857,84644.0
2019-06-13 11:50:00,43.76,43.81,43.73,43.79,68416.0,33.4857,33.5239,33.4627,33.5086,68416.0
2019-06-13 12:00:00,43.79,43.8,43.7,43.75,95327.0,33.5086,33.5163,33.4397,33.478,95327.0
2019-06-13 12:10:00,43.75,43.76,43.68,43.75,62569.0,33.478,33.4857,33.4244,33.478,62569.0
2019-06-13 12:20:00,43.75,43.87,43.74,43.84,45130.0,33.478,33.5698,33.4704,33.5469,45130.0
2019-06-13 12:30:00,43.84,43.88,43.81,43.86,21437.0,33.5469,33.5775,33.5239,33.5622,21437.0
2019-06-13 12:40:00,43.86,44.03,43.85,43.97,41612.0,33.5622,33.6923,33.5545,33.6464,41612.0
2019-06-13 12:50:00,43.97,44.0,43.9,43.98,36071.0,33.6464,33.6693,33.5928,33.654,36071.0
2019-06-13 13:00:00,43.98,44.0,43.96,44.0,36864.0,33.654,33.6693,33.6387,33.6693,36864.0
2019-06-13 13:10:00,44.0,44.0,43.92,43.95,18173.0,33.6693,33.6693,33.6081,33.631,18173.0
2019-06-13 13:20:00,43.96,43.99,43.93,43.94,44631.0,33.6387,33.6617,33.6157,33.6234,44631.0
2019-06-13 13:30:00,43.94,43.98,43.87,43.88,32119.0,33.6234,33.654,33.5698,33.5775,32119.0
2019-06-13 13:40:00,43.87,43.87,43.8,43.84,219123.0,33.5698,33.5698,33.5163,33.5469,219123.0
2019-06-13 13:50:00,43.85,43.86,43.81,43.81,22748.0,33.5545,33.5622,33.5239,33.5239,22748.0
2019-06-13 14:00:00,43.81,43.86,43.77,43.77,59423.0,33.5239,33.5622,33.4933,33.4933,59423.0
2019-06-13 14:10:00,43.77,43.82,43.75,43.81,43246.0,33.4933,33.5316,33.478,33.5239,43246.0
2019-06-13 14:20:00,43.8,43.8,43.76,43.77,29079.0,33.5163,33.5163,33.4857,33.4933,29079.0
2019-06-13 14:30:00,43.77,43.79,43.7,43.71,27143.0,33.4933,33.5086,33.4397,33.4474,27143.0
2019-06-13 14:40:00,43.7,43.83,43.7,43.79,36848.0,33.4397,33.5392,33.4397,33.5086,36848.0
2019-06-13 14:50:00,43.79,43.87,43.77,43.84,45376.0,33.5086,33.5698,33.4933,33.5469,45376.0
2019-06-13 15:00:00,43.84,43.92,43.82,43.9,48711.0,33.5469,33.6081,33.5316,33.5928,48711.0
2019-06-13 15:10:00,43.9,43.95,43.85,43.85,50857.0,33.5928,33.631,33.5545,33.5545,50857.0
2019-06-13 15:20:00,43.84,43.87,43.81,43.82,48461.0,33.5469,33.5698,33.5239,33.5316,48461.0
2019-06-13 15:30:00,43.82,43.82,43.71,43.77,119196.0,33.5316,33.5316,33.4474,33.4933,119196.0
2019-06-13 15:40:00,43.77,43.82,43.75,43.75,80245.0,33.4933,33.5316,33.478,33.478,80245.0
2019-06-13 15:50:00,43.75,43.95,43.72,43.94,253854.0,33.478,33.631,33.455,33.6234,253854.0
2019-06-14 09:30:00,43.7,43.87,43.2,43.33,94084.0,33.4397,33.5698,33.0571,33.1566,94084.0
2019-06-14 09:40:00,43.3,43.37,43.21,43.37,28278.0,33.1337,33.1872,33.0648,33.1872,28278.0
2019-06-14 09:50:00,43.4,43.44,43.03,43.14,50702.0,33.2102,33.2408,32.9271,33.0112,50702.0
2019-06-14 10:00:00,43.1,43.41,43.08,43.34,53791.0,32.9806,33.2178,32.9653,33.1643,53791.0
2019-06-14 10:10:00,43.31,43.33,43.21,43.25,29374.0,33.1413,33.1566,33.0648,33.0954,29374.0
2019-06-14 10:20:00,43.25,43.36,43.25,43.33,22966.0,33.0954,33.1796,33.0954,33.1566,22966.0
2019-06-14 10:30:00,43.33,43.4,43.24,43.26,35900.0,33.1566,33.2102,33.0877,33.1031,35900.0
2019-06-14 10:40:00,43.25,43.34,43.2,43.34,22362.0,33.0954,33.1643,33.0571,33.1643,22362.0
2019-06-14 10:50:00,43.34,43.43,43.32,43.36,34855.0,33.1643,33.2331,33.149,33.1796,34855.0
2019-06-14 11:00:00,43.35,43.36,43.25,43.26,32801.0,33.1719,33.1796,33.0954,33.1031,32801.0
2019-06-14 11:10:00,43.26,43.26,43.16,43.17,52299.0,33.1031,33.1031,33.0265,33.0342,52299.0
2019-06-14 11:20:00,43.17,43.23,43.13,43.22,27841.0,33.0342,33.0801,33.0036,33.0724,27841.0
2019-06-14 11:30:00,43.21,43.3,43.19,43.29,35430.0,33.0648,33.1337,33.0495,33.126,35430.0
2019-06-14 11:40:00,43.29,43.29,43.14,43.19,28976.0,33.126,33.126,33.0112,33.0495,28976.0
2019-06-14 11:50:00,43.2,43.27,43.19,43.22,20102.0,33.0571,33.1107,33.0495,33.0724,20102.0
2019-06-14 12:00:00,43.19,43.21,43.03,43.04,43232.0,33.0495,33.0648,32.9271,32.9347,43232.0
2019-06-14 12:10:00,43.03,43.07,42.99,43.05,41635.0,32.9271,32.9577,32.8964,32.9424,41635.0
2019-06-14 12:20:00,43.07,43.1,43.05,43.09,41102.0,32.9577,32.9806,32.9424,32.973,41102.0
2019-06-14 12:30:00,43.09,43.19,43.09,43.19,17882.0,32.973,33.0495,32.973,33.0495,17882.0
2019-06-14 12:40:00,43.18,43.21,43.09,43.11,32470.0,33.0418,33.0648,32.973,32.9883,32470.0
2019-06-14 12:50:00,43.12,43.16,43.09,43.11,39938.0,32.9959,33.0265,32.973,32.9883,39938.0
2019-06-14 13:00:00,43.1,43.1,43.06,43.07,26295.0,32.9806,32.9806,32.95,32.9577,26295.0
2019-06-14 13:10:00,43.07,43.1,43.03,43.1,22587.0,32.9577,32.9806,32.9271,32.9806,22587.0
2019-06-14 13:20:00,43.09,43.13,43.01,43.02,45307.0,32.973,33.0036,32.9117,32.9194,45307.0
2019-06-14 13:30:00,43.02,43.02,42.85,42.85,58123.0,32.9194,32.9194,32.7893,32.7893,58123.0
2019-06-14 13:40:00,42.86,42.86,42.7,42.73,91159.0,32.797,32.797,32.6745,32.6975,91159.0
2019-06-14 13:50:00,42.72,42.75,42.65,42.73,85452.0,32.6898,32.7128,32.6363,32.6975,85452.0
2019-06-14 14:00:00,42.73,42.85,42.71,42.84,64837.0,32.6975,32.7893,32.6822,32.7817,64837.0
2019-06-14 14:10:00,42.83,42.93,42.82,42.91,64328.0,32.774,32.8505,32.7664,32.8352,64328.0
2019-06-14 14:20:00,42.91,42.96,42.9,42.95,69425.0,32.8352,32.8735,32.8276,32.8658,69425.0
2019-06-14 14:30:00,42.96,43.05,42.95,43.0,55833.0,32.8735,32.9424,32.8658,32.9041,55833.0
2019-06-14 14:40:00,43.0,43.0,42.78,42.78,247329.0,32.9041,32.9041,32.7357,32.7357,247329.0
2019-06-14 14:50:00,42.79,42.93,42.78,42.93,56071.0,32.7434,32.8505,32.7357,32.8505,56071.0
2019-06-14 15:00:00,42.93,43.03,42.86,42.86,147431.0,32.8505,32.9271,32.797,32.797,147431.0
2019-06-14 15:10:00,42.86,42.99,42.83,42.96,153797.0,32.797,32.8964,32.774,32.8735,153797.0
2019-06-14 15:20:00,42.96,43.01,42.92,42.93,63720.0,32.8735,32.9117,32.8429,32.8505,63720.0
2019-06-14 15:30:00,42.93,43.01,42.92,42.99,117109.0,32.8505,32.9117,32.8429,32.8964,117109.0
2019-06-14 15:40:00,42.99,43.05,42.89,42.98,231815.0,32.8964,32.9424,32.8199,32.8888,231815.0
2019-06-14 15:50:00,42.98,43.05,42.97,42.99,304033.0,32.8888,32.9424,32.8811,32.8964,304033.0
2019-06-17 09:30:00,42.84,43.04,42.8,42.83,70264.0,32.7817,32.9347,32.7511,32.774,70264.0
2019-06-17 09:40:00,42.84,42.87,42.62,42.66,60260.0,32.7817,32.8046,32.6133,32.6439,60260.0
2019-06-17 09:50:00,42.66,42.74,42.51,42.61,59748.0,32.6439,32.7051,32.5291,32.6057,59748.0
2019-06-17 10:00:00,42.62,42.73,42.6,42.67,68570.0,32.6133,32.6975,32.598,32.6516,68570.0
2019-06-17 10:10:00,42.68,42.78,42.59,42.68,44729.0,32.6592,32.7357,32.5904,32.6592,44729.0
2019-06-17 10:20:00,42.69,42.78,42.68,42.74,50990.0,32.6669,32.7357,32.6592,32.7051,50990.0
2019-06-17 10:30:00,42.75,42.86,42.72,42.76,111309.0,32.7128,32.797,32.6898,32.7204,111309.0
2019-06-17 10:40:00,42.77,42.79,42.6,42.68,161886.0,32.7281,32.7434,32.598,32.6592,161886.0
2019-06-17 10:50:00,42.68,42.68,42.47,42.5,117208.0,32.6592,32.6592,32.4985,32.5215,117208.0
2019-06-17 11:00:00,42.5,42.56,42.44,42.46,88106.0,32.5215,32.5674,32.4756,32.4909,88106.0
2019-06-17 11:10:00,42.47,42.52,42.37,42.52,77082.0,32.4985,32.5368,32.422,32.5368,77082.0
2019-06-17 11:20:00,42.54,42.55,42.44,42.51,77410.0,32.5521,32.5598,32.4756,32.5291,77410.0
2019-06-17 11:30:00,42.5,42.52,42.41,42.41,53607.0,32.5215,32.5368,32.4526,32.4526,53607.0
2019-06-17 11:40:00,42.41,42.47,42.32,42.44,94984.0,32.4526,32.4985,32.3838,32.4756,94984.0
2019-06-17 11:50:00,42.45,42.5,42.42,42.44,42612.0,32.4832,32.5215,32.4603,32.4756,42612.0
2019-06-17 12:00:00,42.44,42.53,42.39,42.53,53173.0,32.4756,32.5444,32.4373,32.5444,53173.0
2019-06-17 12:10:00,42.54,42.59,42.46,42.47,82386.0,32.5521,32.5904,32.4909,32.4985,82386.0
2019-06-17 12:20:00,42.46,42.47,42.35,42.39,36305.0,32.4909,32.4985,32.4067,32.4373,36305.0
2019-06-17 12:30:00,42.39,42.46,42.36,42.43,48431.0,32.4373,32.4909,32.4144,32.4679,48431.0
2019-06-17 12:40:00,42.44,42.44,42.38,42.39,42320.0,32.4756,32.4756,32.4297,32.4373,42320.0
2019-06-17 12:50:00,42.39,42.4,42.31,42.32,49959.0,32.4373,32.445,32.3761,32.3838,49959.0
2019-06-17 13:00:00,42.31,42.35,42.22,42.25,71922.0,32.3761,32.4067,32.3072,32.3302,71922.0
2019-06-17 13:10:00,42.24,42.31,42.22,42.29,47617.0,32.3225,32.3761,32.3072,32.3608,47617.0
2019-06-17 13:20:00,42.3,42.42,42.24,42.42,104097.0,32.3684,32.4603,32.3225,32.4603,104097.0
2019-06-17 13:30:00,42.42,42.5,42.41,42.46,49032.0,32.4603,32.5215,32.4526,32.4909,49032.0
2019-06-17 13:40:00,42.45,42.63,42.45,42.62,46467.0,32.4832,32.621,32.4832,32.6133,46467.0
2019-06-17 13:50:00,42.62,42.62,42.54,42.55,93837.0,32.6133,32.6133,32.5521,32.5598,93837.0
2019-06-17 14:00:00,42.54,42.61,42.34,42.37,419318.0,32.5521,32.6057,32.3991,32.422,419318.0
2019-06-17 14:10:00,42.37,42.52,42.34,42.5,48636.0,32.422,32.5368,32.3991,32.5215,48636.0
2019-06-17 14:20:00,42.5,42.6,42.49,42.57,53660.0,32.5215,32.598,32.5138,32.5751,53660.0
2019-06-17 14:30:00,42.57,42.58,42.53,42.56,50107.0,32.5751,32.5827,32.5444,32.5674,50107.0
2019-06-17 14:40:00,42.55,42.61,42.5,42.58,53213.0,32.5598,32.6057,32.5215,32.5827,53213.0
2019-06-17 14:50:00,42.57,42.57,42.5,42.54,52318.0,32.5751,32.5751,32.5215,32.5521,52318.0
2019-06-17 15:00:00,42.54,42.57,42.49,42.52,63493.0,32.5521,32.5751,32.5138,32.5368,63493.0
2019-06-17 15:10:00,42.53,42.55,42.44,42.5,56719.0,32.5444,32.5598,32.4756,32.5215,56719.0
2019-06-17 15:20:00,42.49,42.53,42.48,42.49,81944.0,32.5138,32.5444,32.5062,32.5138,81944.0
2019-06-17 15:30:00,42.49,42.56,42.47,42.48,125857.0,32.5138,32.5674,32.4985,32.5062,125857.0
2019-06-17 15:40:00,42.49,42.51,42.34,42.41,174770.0,32.5138,32.5291,32.3991,32.4526,174770.0
2019-06-17 15:50:00,42.41,42.57,42.39,42.47,409275.0,32.4526,32.5751,32.4373,32.4985,409275.0
2019-06-18 09:30:00,42.7,43.11,42.7,42.78,121077.0,32.6745,32.9883,32.6745,32.7357,121077.0
2019-06-18 09:40:00,42.79,43.05,42.61,43.04,404354.0,32.7434,32.9424,32.6057,32.9347,404354.0
2019-06-18 09:50:00,43.04,43.08,42.79,42.91,374206.0,32.9347,32.9653,32.7434,32.8352,374206.0
2019-06-18 10:00:00,42.91,43.14,42.9,42.95,116714.0,32.8352,33.0112,32.8276,32.8658,116714.0
2019-06-18 10:10:00,42.95,43.1,42.94,43.04,121910.0,32.8658,32.9806,32.8582,32.9347,121910.0
2019-06-18 10:20:00,43.05,43.09,42.99,43.05,40738.0,32.9424,32.973,32.8964,32.9424,40738.0
2019-06-18 10:30:00,43.05,43.09,42.87,43.04,141890.0,32.9424,32.973,32.8046,32.9347,141890.0
2019-06-18 10:40:00,43.04,43.17,43.04,43.16,56863.0,32.9347,33.0342,32.9347,33.0265,56863.0
2019-06-18 10:50:00,43.17,43.33,42.99,43.31,125348.0,33.0342,33.1566,32.8964,33.1413,125348.0
2019-06-18 11:00:00,43.31,43.45,43.19,43.26,223752.0,33.1413,33.2484,33.0495,33.1031,223752.0
2019-06-18 11:10:00,43.25,43.25,43.0,43.07,130190.0,33.0954,33.0954,32.9041,32.9577,130190.0
2019-06-18 11:20:00,43.09,43.32,43.09,43.22,72612.0,32.973,33.149,32.973,33.0724,72612.0
2019-06-18 11:30:00,43.22,43.22,43.04,43.19,107101.0,33.0724,33.0724,32.9347,33.0495,107101.0
2019-06-18 11:40:00,43.2,43.24,43.07,43.09,23299.0,33.0571,33.0877,32.9577,32.973,23299.0
2019-06-18 11:50:00,43.08,43.09,43.01,43.05,36110.0,32.9653,32.973,32.9117,32.9424,36110.0
2019-06-18 12:00:00,43.05,43.2,43.05,43.14,29005.0,32.9424,33.0571,32.9424,33.0112,29005.0
2019-06-18 12:10:00,43.14,43.16,42.97,43.0,30713.0,33.0112,33.0265,32.8811,32.9041,30713.0
2019-06-18 12:20:00,43.01,43.14,43.01,43.12,16601.0,32.9117,33.0112,32.9117,32.9959,16601.0
2019-06-18 12:30:00,43.11,43.17,43.11,43.14,16826.0,32.9883,33.0342,32.9883,33.0112,16826.0
2019-06-18 12:40:00,43.15,43.18,43.05,43.06,26585.0,33.0189,33.0418,32.9424,32.95,26585.0
2019-06-18 12:50:00,43.06,43.11,43.0,43.07,21770.0,32.95,32.9883,32.9041,32.9577,21770.0
2019-06-18 13:00:00,43.07,43.07,42.93,42.98,32515.0,32.9577,32.9577,32.8505,32.8888,32515.0
2019-06-18 13:10:00,42.97,43.02,42.91,42.95,31430.0,32.8811,32.9194,32.8352,32.8658,31430.0
2019-06-18 13:20:00,42.94,42.95,42.77,42.79,41139.0,32.8582,32.8658,32.7281,32.7434,41139.0
2019-06-18 13:30:00,42.79,42.81,42.69,42.72,86708.0,32.7434,32.7587,32.6669,32.6898,86708.0
2019-06-18 13:40:00,42.72,42.77,42.69,42.72,35387.0,32.6898,32.7281,32.6669,32.6898,35387.0
2019-06-18 13:50:00,42.72,42.79,42.69,42.79,65807.0,32.6898,32.7434,32.6669,32.7434,65807.0
2019-06-18 14:00:00,42.79,42.82,42.72,42.75,35030.0,32.7434,32.7664,32.6898,32.7128,35030.0
2019-06-18 14:10:00,42.75,42.81,42.73,42.75,42571.0,32.7128,32.7587,32.6975,32.7128,42571.0
2019-06-18 14:20:00,42.74,42.75,42.61,42.7,59918.0,32.7051,32.7128,32.6057,32.6745,59918.0
2019-06-18 14:30:00,42.69,42.75,42.66,42.7,30622.0,32.6669,32.7128,32.6439,32.6745,30622.0
2019-06-18 14:40:00,42.7,42.73,42.58,42.59,49103.0,32.6745,32.6975,32.5827,32.5904,49103.0
2019-06-18 14:50:00,42.59,42.62,42.52,42.57,58499.0,32.5904,32.6133,32.5368,32.5751,58499.0
2019-06-18 15:00:00,42.57,42.65,42.57,42.61,57343.0,32.5751,32.6363,32.5751,32.6057,57343.0
2019-06-18 15:10:00,42.6,42.72,42.6,42.72,51104.0,32.598,32.6898,32.598,32.6898,51104.0
2019-06-18 15:20:00,42.72,42.8,42.69,42.76,74662.0,32.6898,32.7511,32.6669,32.7204,74662.0
2019-06-18 15:30:00,42.75,42.76,42.67,42.7,108611.0,32.7128,32.7204,32.6516,32.6745,108611.0
2019-06-18 15:40:00,42.7,42.79,42.68,42.76,79347.0,32.6745,32.7434,32.6592,32.7204,79347.0
2019-06-18 15:50:00,42.77,42.79,42.63,42.69,249864.0,32.7281,32.7434,32.621,32.6669,249864.0
2019-06-19 09:30:00,42.97,43.18,42.91,42.95,53540.0,32.8811,33.0418,32.8352,32.8658,53540.0
2019-06-19 09:40:00,43.0,43.24,42.82,43.21,274817.0,32.9041,33.0877,32.7664,33.0648,274817.0
2019-06-19 09:50:00,43.2,43.38,43.18,43.34,44119.0,33.0571,33.1949,33.0418,33.1643,44119.0
2019-06-19 10:00:00,43.34,43.37,43.24,43.33,96206.0,33.1643,33.1872,33.0877,33.1566,96206.0
2019-06-19 10:10:00,43.33,43.41,43.11,43.12,54667.0,33.1566,33.2178,32.9883,32.9959,54667.0
2019-06-19 10:20:00,43.11,43.13,42.81,42.84,59221.0,32.9883,33.0036,32.7587,32.7817,59221.0
2019-06-19 10:30:00,42.86,42.92,42.8,42.87,49575.0,32.797,32.8429,32.7511,32.8046,49575.0
2019-06-19 10:40:00,42.86,43.13,42.85,43.12,64611.0,32.797,33.0036,32.7893,32.9959,64611.0
2019-06-19 10:50:00,43.13,43.22,43.12,43.16,32229.0,33.0036,33.0724,32.9959,33.0265,32229.0
2019-06-19 11:00:00,43.17,43.22,43.12,43.12,68097.0,33.0342,33.0724,32.9959,32.9959,68097.0
2019-06-19 11:10:00,43.11,43.15,43.07,43.12,57304.0,32.9883,33.0189,32.9577,32.9959,57304.0
2019-06-19 11:20:00,43.12,43.2,43.11,43.19,54353.0,32.9959,33.0571,32.9883,33.0495,54353.0
2019-06-19 11:30:00,43.2,43.24,42.93,43.01,131187.0,33.0571,33.0877,32.8505,32.9117,131187.0
2019-06-19 11:40:00,43.01,43.07,42.94,43.06,20069.0,32.9117,32.9577,32.8582,32.95,20069.0
2019-06-19 11:50:00,43.08,43.1,43.03,43.07,23666.0,32.9653,32.9806,32.9271,32.9577,23666.0
2019-06-19 12:00:00,43.07,43.12,43.02,43.09,27113.0,32.9577,32.9959,32.9194,32.973,27113.0
2019-06-19 12:10:00,43.08,43.09,42.99,43.0,31561.0,32.9653,32.973,32.8964,32.9041,31561.0
2019-06-19 12:20:00,43.0,43.05,42.99,43.02,17599.0,32.9041,32.9424,32.8964,32.9194,17599.0
2019-06-19 12:30:00,43.02,43.03,42.97,43.0,22508.0,32.9194,32.9271,32.8811,32.9041,22508.0
2019-06-19 12:40:00,42.99,43.04,42.98,42.99,21263.0,32.8964,32.9347,32.8888,32.8964,21263.0
2019-06-19 12:50:00,42.98,43.02,42.95,42.98,23610.0,32.8888,32.9194,32.8658,32.8888,23610.0
2019-06-19 13:00:00,42.97,43.04,42.97,43.04,12217.0,32.8811,32.9347,32.8811,32.9347,12217.0
2019-06-19 13:10:00,43.04,43.05,42.97,42.98,16985.0,32.9347,32.9424,32.8811,32.8888,16985.0
2019-06-19 13:20:00,42.98,43.02,42.93,42.98,33005.0,32.8888,32.9194,32.8505,32.8888,33005.0
2019-06-19 13:30:00,42.98,42.98,42.84,42.89,60322.0,32.8888,32.8888,32.7817,32.8199,60322.0
2019-06-19 13:40:00,42.89,42.91,42.86,42.88,22241.0,32.8199,32.8352,32.797,32.8123,22241.0
2019-06-19 13:50:00,42.86,43.06,42.86,43.06,28924.0,32.797,32.95,32.797,32.95,28924.0
2019-06-19 14:00:00,43.06,43.2,42.91,43.07,69229.0,32.95,33.0571,32.8352,32.9577,69229.0
2019-06-19 14:10:00,43.07,43.12,43.04,43.05,37586.0,32.9577,32.9959,32.9347,32.9424,37586.0
2019-06-19 14:20:00,43.05,43.05,42.89,42.94,36005.0,32.9424,32.9424,32.8199,32.8582,36005.0
2019-06-19 14:30:00,42.94,43.06,42.91,42.98,160876.0,32.8582,32.95,32.8352,32.8888,160876.0
2019-06-19 14:40:00,42.97,43.07,42.95,43.03,37486.0,32.8811,32.9577,32.8658,32.9271,37486.0
2019-06-19 14:50:00,43.04,43.21,43.04,43.13,47820.0,32.9347,33.0648,32.9347,33.0036,47820.0
2019-06-19 15:00:00,43.13,43.19,43.12,43.17,33297.0,33.0036,33.0495,32.9959,33.0342,33297.0
2019-06-19 15:10:00,43.18,43.25,43.15,43.19,66477.0,33.0418,33.0954,33.0189,33.0495,66477.0
2019-06-19 15:20:00,43.19,43.2,43.13,43.16,50087.0,33.0495,33.0571,33.0036,33.0265,50087.0
2019-06-19 15:30:00,43.16,43.18,43.04,43.05,76377.0,33.0265,33.0418,32.9347,32.9424,76377.0
2019-06-19 15:40:00,43.05,43.14,43.02,43.06,133762.0,32.9424,33.0112,32.9194,32.95,133762.0
2019-06-19 15:50:00,43.07,43.1,42.92,42.96,331660.0,32.9577,32.9806,32.8429,32.8735,331660.0
2019-06-20 09:30:00,43.58,43.68,43.29,43.4,61635.0,33.3479,33.4244,33.126,33.2102,61635.0
2019-06-20 09:40:00,43.4,43.97,43.4,43.94,120291.0,33.2102,33.6464,33.2102,33.6234,120291.0
2019-06-20 09:50:00,43.93,44.08,43.76,43.78,54248.0,33.6157,33.7305,33.4857,33.501,54248.0
2019-06-20 10:00:00,43.77,43.97,43.74,43.84,43187.0,33.4933,33.6464,33.4704,33.5469,43187.0
2019-06-20 10:10:00,43.83,43.89,43.67,43.69,42013.0,33.5392,33.5851,33.4168,33.4321,42013.0
2019-06-20 10:20:00,43.71,43.76,43.61,43.64,100019.0,33.4474,33.4857,33.3709,33.3938,100019.0
2019-06-20 10:30:00,43.65,43.67,43.54,43.57,38370.0,33.4015,33.4168,33.3173,33.3403,38370.0
2019-06-20 10:40:00,43.56,43.64,43.51,43.62,48934.0,33.3326,33.3938,33.2944,33.3785,48934.0
2019-06-20 10:50:00,43.62,43.64,43.55,43.62,30010.0,33.3785,33.3938,33.325,33.3785,30010.0
2019-06-20 11:00:00,43.61,43.68,43.56,43.6,34499.0,33.3709,33.4244,33.3326,33.3632,34499.0
2019-06-20 11:10:00,43.61,43.67,43.51,43.54,28830.0,33.3709,33.4168,33.2944,33.3173,28830.0
2019-06-20 11:20:00,43.54,43.57,43.47,43.48,25931.0,33.3173,33.3403,33.2637,33.2714,25931.0
2019-06-20 11:30:00,43.47,43.53,43.45,43.52,44009.0,33.2637,33.3097,33.2484,33.302,44009.0
2019-06-20 11:40:00,43.53,43.57,43.46,43.55,15834.0,33.3097,33.3403,33.2561,33.325,15834.0
2019-06-20 11:50:00,43.54,43.59,43.5,43.52,22340.0,33.3173,33.3556,33.2867,33.302,22340.0
2019-06-20 12:00:00,43.49,43.53,43.45,43.47,35796.0,33.279,33.3097,33.2484,33.2637,35796.0
2019-06-20 12:10:00,43.44,43.46,43.3,43.35,20828.0,33.2408,33.2561,33.1337,33.1719,20828.0
2019-06-20 12:20:00,43.34,43.48,43.33,43.47,16329.0,33.1643,33.2714,33.1566,33.2637,16329.0
2019-06-20 12:30:00,43.47,43.48,43.41,43.42,15376.0,33.2637,33.2714,33.2178,33.2255,15376.0
2019-06-20 12:40:00,43.44,43.52,43.44,43.52,9969.0,33.2408,33.302,33.2408,33.302,9969.0
2019-06-20 12:50:00,43.53,43.56,43.49,43.54,23951.0,33.3097,33.3326,33.279,33.3173,23951.0
2019-06-20 13:00:00,43.54,43.56,43.47,43.47,23656.0,33.3173,33.3326,33.2637,33.2637,23656.0
2019-06-20 13:10:00,43.45,43.5,43.43,43.5,21779.0,33.2484,33.2867,33.2331,33.2867,21779.0
2019-06-20 13:20:00,43.5,43.51,43.47,43.49,16072.0,33.2867,33.2944,33.2637,33.279,16072.0
2019-06-20 13:30:00,43.51,43.51,43.45,43.48,19858.0,33.2944,33.2944,33.2484,33.2714,19858.0
2019-06-20 13:40:00,43.48,43.48,43.4,43.42,18423.0,33.2714,33.2714,33.2102,33.2255,18423.0
2019-06-20 13:50:00,43.42,43.45,43.38,43.41,21615.0,33.2255,33.2484,33.1949,33.2178,21615.0
2019-06-20 14:00:00,43.41,43.51,43.4,43.49,22804.0,33.2178,33.2944,33.2102,33.279,22804.0
2019-06-20 14:10:00,43.5,43.51,43.47,43.5,23799.0,33.2867,33.2944,33.2637,33.2867,23799.0
2019-06-20 14:20:00,43.48,43.49,43.41,43.45,21522.0,33.2714,33.279,33.2178,33.2484,21522.0
2019-06-20 14:30:00,43.44,43.49,43.42,43.45,22944.0,33.2408,33.279,33.2255,33.2484,22944.0
2019-06-20 14:40:00,43.46,43.47,43.43,43.47,24632.0,33.2561,33.2637,33.2331,33.2637,24632.0
2019-06-20 14:50:00,43.47,43.49,43.38,43.38,20810.0,33.2637,33.279,33.1949,33.1949,20810.0
2019-06-20 15:00:00,43.39,43.4,43.35,43.37,23735.0,33.2025,33.2102,33.1719,33.1872,23735.0
2019-06-20 15:10:00,43.38,43.43,43.37,43.41,24947.0,33.1949,33.2331,33.1872,33.2178,24947.0
2019-06-20 15:20:00,43.41,43.42,43.37,43.38,56873.0,33.2178,33.2255,33.1872,33.1949,56873.0
2019-06-20 15:30:00,43.38,43.42,43.37,43.41,71040.0,33.1949,33.2255,33.1872,33.2178,71040.0
2019-06-20 15:40:00,43.41,43.51,43.41,43.5,97663.0,33.2178,33.2944,33.2178,33.2867,97663.0
2019-06-20 15:50:00,43.5,43.65,43.48,43.57,252054.0,33.2867,33.4015,33.2714,33.3403,252054.0
2019-06-21 09:30:00,43.58,43.79,43.43,43.44,448748.0,33.3479,33.5086,33.2331,33.2408,448748.0
2019-06-21 09:40:00,43.43,43.51,43.3,43.36,28186.0,33.2331,33.2944,33.1337,33.1796,28186.0
2019-06-21 09:50:00,43.34,43.42,43.3,43.32,13855.0,33.1643,33.2255,33.1337,33.149,13855.0
2019-06-21 10:00:00,43.34,43.34,43.17,43.26,20398.0,33.1643,33.1643,33.0342,33.1031,20398.0
2019-06-21 10:10:00,43.27,43.35,43.26,43.34,22920.0,33.1107,33.1719,33.1031,33.1643,22920.0
2019-06-21 10:20:00,43.32,43.37,43.29,43.31,13425.0,33.149,33.1872,33.126,33.1413,13425.0
2019-06-21 10:30:00,43.3,43.35,43.28,43.31,16262.0,33.1337,33.1719,33.1184,33.1413,16262.0
2019-06-21 10:40:00,43.34,43.45,43.32,43.4,44425.0,33.1643,33.2484,33.149,33.2102,44425.0
2019-06-21 10:50:00,43.39,43.45,43.35,43.45,25723.0,33.2025,33.2484,33.1719,33.2484,25723.0
2019-06-21 11:00:00,43.45,43.63,43.41,43.57,47429.0,33.2484,33.3862,33.2178,33.3403,47429.0
2019-06-21 11:10:00,43.56,43.63,43.53,43.61,25928.0,33.3326,33.3862,33.3097,33.3709,25928.0
2019-06-21 11:20:00,43.62,43.7,43.58,43.63,23359.0,33.3785,33.4397,33.3479,33.3862,23359.0
2019-06-21 11:30:00,43.62,43.67,43.6,43.64,20005.0,33.3785,33.4168,33.3632,33.3938,20005.0
2019-06-21 11:40:00,43.65,43.66,43.55,43.56,14262.0,33.4015,33.4091,33.325,33.3326,14262.0
2019-06-21 11:50:00,43.56,43.65,43.56,43.65,28573.0,33.3326,33.4015,33.3326,33.4015,28573.0
2019-06-21 12:00:00,43.65,43.67,43.62,43.64,10288.0,33.4015,33.4168,33.3785,33.3938,10288.0
2019-06-21 12:10:00,43.63,43.65,43.59,43.61,18417.0,33.3862,33.4015,33.3556,33.3709,18417.0
2019-06-21 12:20:00,43.63,43.63,43.58,43.62,11362.0,33.3862,33.3862,33.3479,33.3785,11362.0
2019-06-21 12:30:00,43.62,43.68,43.6,43.68,11666.0,33.3785,33.4244,33.3632,33.4244,11666.0
2019-06-21 12:40:00,43.68,43.77,43.67,43.75,24400.0,33.4244,33.4933,33.4168,33.478,24400.0
2019-06-21 12:50:00,43.74,43.77,43.73,43.75,12603.0,33.4704,33.4933,33.4627,33.478,12603.0
2019-06-21 13:00:00,43.74,43.76,43.67,43.7,16831.0,33.4704,33.4857,33.4168,33.4397,16831.0
2019-06-21 13:10:00,43.7,43.74,43.69,43.72,12432.0,33.4397,33.4704,33.4321,33.455,12432.0
2019-06-21 13:20:00,43.71,43.75,43.68,43.75,19252.0,33.4474,33.478,33.4244,33.478,19252.0
2019-06-21 13:30:00,43.75,43.76,43.68,43.7,11196.0,33.478,33.4857,33.4244,33.4397,11196.0
2019-06-21 13:40:00,43.71,43.75,43.69,43.73,13519.0,33.4474,33.478,33.4321,33.4627,13519.0
2019-06-21 13:50:00,43.73,43.8,43.71,43.8,25262.0,33.4627,33.5163,33.4474,33.5163,25262.0
2019-06-21 14:00:00,43.8,43.84,43.69,43.7,20349.0,33.5163,33.5469,33.4321,33.4397,20349.0
2019-06-21 14:10:00,43.71,43.75,43.67,43.67,27033.0,33.4474,33.478,33.4168,33.4168,27033.0
2019-06-21 14:20:00,43.67,43.67,43.57,43.61,46298.0,33.4168,33.4168,33.3403,33.3709,46298.0
2019-06-21 14:30:00,43.62,43.64,43.52,43.53,22840.0,33.3785,33.3938,33.302,33.3097,22840.0
2019-06-21 14:40:00,43.54,43.56,43.48,43.5,37506.0,33.3173,33.3326,33.2714,33.2867,37506.0
2019-06-21 14:50:00,43.5,43.52,43.43,43.44,23782.0,33.2867,33.302,33.2331,33.2408,23782.0
2019-06-21 15:00:00,43.45,43.45,43.38,43.43,26458.0,33.2484,33.2484,33.1949,33.2331,26458.0
2019-06-21 15:10:00,43.44,43.47,43.4,43.4,26907.0,33.2408,33.2637,33.2102,33.2102,26907.0
2019-06-21 15:20:00,43.4,43.43,43.35,43.43,34937.0,33.2102,33.2331,33.1719,33.2331,34937.0
2019-06-21 15:30:00,43.43,43.54,43.4,43.53,55890.0,33.2331,33.3173,33.2102,33.3097,55890.0
2019-06-21 15:40:00,43.54,43.62,43.53,43.6,93788.0,33.3173,33.3785,33.3097,33.3632,93788.0
2019-06-21 15:50:00,43.61,43.63,43.53,43.6,400666.0,33.3709,33.3862,33.3097,33.3632,400666.0
2019-06-24 09:30:00,42.72,42.81,42.18,42.53,189070.0,32.6898,32.7587,32.2766,32.5444,189070.0
2019-06-24 09:40:00,42.52,42.68,42.47,42.65,79951.0,32.5368,32.6592,32.4985,32.6363,79951.0
2019-06-24 09:50:00,42.64,42.67,42.44,42.63,50213.0,32.6286,32.6516,32.4756,32.621,50213.0
2019-06-24 10:00:00,42.62,42.71,42.59,42.61,76384.0,32.6133,32.6822,32.5904,32.6057,76384.0
2019-06-24 10:10:00,42.62,42.71,42.62,42.65,34582.0,32.6133,32.6822,32.6133,32.6363,34582.0
2019-06-24 10:20:00,42.65,42.7,42.58,42.65,71411.0,32.6363,32.6745,32.5827,32.6363,71411.0
2019-06-24 10:30:00,42.66,42.81,42.63,42.64,110518.0,32.6439,32.7587,32.621,32.6286,110518.0
2019-06-24 10:40:00,42.63,42.71,42.55,42.55,46157.0,32.621,32.6822,32.5598,32.5598,46157.0
2019-06-24 10:50:00,42.55,42.58,42.39,42.42,63741.0,32.5598,32.5827,32.4373,32.4603,63741.0
2019-06-24 11:00:00,42.42,42.59,42.42,42.49,44948.0,32.4603,32.5904,32.4603,32.5138,44948.0
2019-06-24 11:10:00,42.48,42.54,42.46,42.49,66303.0,32.5062,32.5521,32.4909,32.5138,66303.0
2019-06-24 11:20:00,42.49,42.53,42.47,42.5,59341.0,32.5138,32.5444,32.4985,32.5215,59341.0
2019-06-24 11:30:00,42.5,42.51,42.43,42.48,100775.0,32.5215,32.5291,32.4679,32.5062,100775.0
2019-06-24 11:40:00,42.48,42.49,42.43,42.44,29756.0,32.5062,32.5138,32.4679,32.4756,29756.0
2019-06-24 11:50:00,42.43,42.45,42.26,42.26,43166.0,32.4679,32.4832,32.3378,32.3378,43166.0
2019-06-24 12:00:00,42.27,42.37,42.25,42.35,22540.0,32.3455,32.422,32.3302,32.4067,22540.0
2019-06-24 12:10:00,42.35,42.46,42.33,42.46,18705.0,32.4067,32.4909,32.3914,32.4909,18705.0
2019-06-24 12:20:00,42.46,42.54,42.44,42.48,33245.0,32.4909,32.5521,32.4756,32.5062,33245.0
2019-06-24 12:30:00,42.47,42.59,42.43,42.58,36126.0,32.4985,32.5904,32.4679,32.5827,36126.0
2019-06-24 12:40:00,42.58,42.59,42.49,42.53,23970.0,32.5827,32.5904,32.5138,32.5444,23970.0
2019-06-24 12:50:00,42.53,42.53,42.44,42.45,31726.0,32.5444,32.5444,32.4756,32.4832,31726.0
2019-06-24 13:00:00,42.44,42.46,42.39,42.41,31194.0,32.4756,32.4909,32.4373,32.4526,31194.0
2019-06-24 13:10:00,42.41,42.43,42.34,42.34,26667.0,32.4526,32.4679,32.3991,32.3991,26667.0
2019-06-24 13:20:00,42.34,42.35,42.27,42.29,27041.0,32.3991,32.4067,32.3455,32.3608,27041.0
2019-06-24 13:30:00,42.29,42.34,42.26,42.34,33261.0,32.3608,32.3991,32.3378,32.3991,33261.0
2019-06-24 13:40:00,42.33,42.33,42.25,42.29,37185.0,32.3914,32.3914,32.3302,32.3608,37185.0
2019-06-24 13:50:00,42.29,42.33,42.25,42.32,40563.0,32.3608,32.3914,32.3302,32.3838,40563.0
2019-06-24 14:00:00,42.31,42.34,42.25,42.26,47270.0,32.3761,32.3991,32.3302,32.3378,47270.0
2019-06-24 14:10:00,42.25,42.28,42.21,42.22,46394.0,32.3302,32.3531,32.2996,32.3072,46394.0
2019-06-24 14:20:00,42.23,42.25,42.2,42.25,29689.0,32.3149,32.3302,32.2919,32.3302,29689.0
2019-06-24 14:30:00,42.25,42.31,42.24,42.27,33900.0,32.3302,32.3761,32.3225,32.3455,33900.0
2019-06-24 14:40:00,42.27,42.31,42.24,42.3,50283.0,32.3455,32.3761,32.3225,32.3684,50283.0
2019-06-24 14:50:00,42.31,42.37,42.3,42.3,28657.0,32.3761,32.422,32.3684,32.3684,28657.0
2019-06-24 15:00:00,42.3,42.35,42.29,42.31,36124.0,32.3684,32.4067,32.3608,32.3761,36124.0
2019-06-24 15:10:00,42.3,42.36,42.28,42.32,34204.0,32.3684,32.4144,32.3531,32.3838,34204.0
2019-06-24 15:20:00,42.32,42.38,42.31,42.34,36643.0,32.3838,32.4297,32.3761,32.3991,36643.0
2019-06-24 15:30:00,42.35,42.38,42.29,42.34,61903.0,32.4067,32.4297,32.3608,32.3991,61903.0
2019-06-24 15:40:00,42.34,42.34,42.28,42.29,119502.0,32.3991,32.3991,32.3531,32.3608,119502.0
2019-06-24 15:50:00,42.29,42.39,42.27,42.35,360310.0,32.3608,32.4373,32.3455,32.4067,360310.0
2019-06-25 09:30:00,42.23,42.31,41.8,42.01,190591.0,32.3149,32.3761,31.9858,32.1465,190591.0
2019-06-25 09:40:00,41.98,42.37,41.96,42.3,85535.0,32.1236,32.422,32.1083,32.3684,85535.0
2019-06-25 09:50:00,42.31,42.43,42.22,42.43,47499.0,32.3761,32.4679,32.3072,32.4679,47499.0
2019-06-25 10:00:00,42.43,42.65,42.38,42.64,42746.0,32.4679,32.6363,32.4297,32.6286,42746.0
2019-06-25 10:10:00,42.63,42.7,42.53,42.7,64689.0,32.621,32.6745,32.5444,32.6745,64689.0
2019-06-25 10:20:00,42.7,42.73,42.62,42.66,49604.0,32.6745,32.6975,32.6133,32.6439,49604.0
2019-06-25 10:30:00,42.66,42.69,42.58,42.61,64219.0,32.6439,32.6669,32.5827,32.6057,64219.0
2019-06-25 10:40:00,42.61,42.72,42.56,42.63,60582.0,32.6057,32.6898,32.5674,32.621,60582.0
2019-06-25 10:50:00,42.62,42.74,42.62,42.73,25312.0,32.6133,32.7051,32.6133,32.6975,25312.0
2019-06-25 11:00:00,42.75,42.79,42.64,42.79,52453.0,32.7128,32.7434,32.6286,32.7434,52453.0
2019-06-25 11:10:00,42.8,42.95,42.8,42.91,40011.0,32.7511,32.8658,32.7511,32.8352,40011.0
2019-06-25 11:20:00,42.91,42.94,42.79,42.83,32729.0,32.8352,32.8582,32.7434,32.774,32729.0
2019-06-25 11:30:00,42.84,42.93,42.79,42.91,23417.0,32.7817,32.8505,32.7434,32.8352,23417.0
2019-06-25 11:40:00,42.91,42.95,42.79,42.8,93856.0,32.8352,32.8658,32.7434,32.7511,93856.0
2019-06-25 11:50:00,42.8,42.92,42.79,42.8,68764.0,32.7511,32.8429,32.7434,32.7511,68764.0
2019-06-25 12:00:00,42.8,42.81,42.75,42.8,48453.0,32.7511,32.7587,32.7128,32.7511,48453.0
2019-06-25 12:10:00,42.8,42.81,42.78,42.8,46520.0,32.7511,32.7587,32.7357,32.7511,46520.0
2019-06-25 12:20:00,42.8,42.8,42.73,42.8,52261.0,32.7511,32.7511,32.6975,32.7511,52261.0
2019-06-25 12:30:00,42.8,42.8,42.72,42.72,33248.0,32.7511,32.7511,32.6898,32.6898,33248.0
2019-06-25 12:40:00,42.71,42.72,42.62,42.69,34922.0,32.6822,32.6898,32.6133,32.6669,34922.0
2019-06-25 12:50:00,42.7,42.75,42.7,42.73,30421.0,32.6745,32.7128,32.6745,32.6975,30421.0
2019-06-25 13:00:00,42.72,42.74,42.64,42.73,33538.0,32.6898,32.7051,32.6286,32.6975,33538.0
2019-06-25 13:10:00,42.73,42.75,42.69,42.72,41345.0,32.6975,32.7128,32.6669,32.6898,41345.0
2019-06-25 13:20:00,42.73,42.84,42.71,42.79,116780.0,32.6975,32.7817,32.6822,32.7434,116780.0
2019-06-25 13:30:00,42.79,42.81,42.72,42.76,33590.0,32.7434,32.7587,32.6898,32.7204,33590.0
2019-06-25 13:40:00,42.76,42.83,42.74,42.8,23212.0,32.7204,32.774,32.7051,32.7511,23212.0
2019-06-25 13:50:00,42.8,42.8,42.74,42.8,32333.0,32.7511,32.7511,32.7051,32.7511,32333.0
2019-06-25 14:00:00,42.8,42.84,42.75,42.84,53641.0,32.7511,32.7817,32.7128,32.7817,53641.0
2019-06-25 14:10:00,42.84,42.9,42.8,42.88,27116.0,32.7817,32.8276,32.7511,32.8123,27116.0
2019-06-25 14:20:00,42.88,42.89,42.85,42.86,42736.0,32.8123,32.8199,32.7893,32.797,42736.0
2019-06-25 14:30:00,42.87,42.87,42.79,42.8,36737.0,32.8046,32.8046,32.7434,32.7511,36737.0
2019-06-25 14:40:00,42.8,42.81,42.75,42.79,33512.0,32.7511,32.7587,32.7128,32.7434,33512.0
2019-06-25 14:50:00,42.79,42.87,42.78,42.85,28399.0,32.7434,32.8046,32.7357,32.7893,28399.0
2019-06-25 15:00:00,42.85,42.89,42.82,42.89,50229.0,32.7893,32.8199,32.7664,32.8199,50229.0
2019-06-25 15:10:00,42.88,42.88,42.76,42.77,39356.0,32.8123,32.8123,32.7204,32.7281,39356.0
2019-06-25 15:20:00,42.77,42.86,42.76,42.77,57319.0,32.7281,32.797,32.7204,32.7281,57319.0
2019-06-25 15:30:00,42.77,42.79,42.7,42.72,57220.0,32.7281,32.7434,32.6745,32.6898,57220.0
2019-06-25 15:40:00,42.72,42.72,42.63,42.69,73390.0,32.6898,32.6898,32.621,32.6669,73390.0
2019-06-25 15:50:00,42.69,42.72,42.62,42.65,237072.0,32.6669,32.6898,32.6133,32.6363,237072.0
2019-06-26 09:30:00,42.87,43.02,42.81,42.95,55246.0,32.8046,32.9194,32.7587,32.8658,55246.0
2019-06-26 09:40:00,42.95,43.02,42.84,42.92,31588.0,32.8658,32.9194,32.7817,32.8429,31588.0
2019-06-26 09:50:00,42.94,43.02,42.88,42.91,98387.0,32.8582,32.9194,32.8123,32.8352,98387.0
2019-06-26 10:00:00,42.92,43.01,42.86,42.98,45804.0,32.8429,32.9117,32.797,32.8888,45804.0
2019-06-26 10:10:00,42.96,42.99,42.84,42.86,33781.0,32.8735,32.8964,32.7817,32.797,33781.0
2019-06-26 10:20:00,42.87,42.88,42.7,42.78,36115.0,32.8046,32.8123,32.6745,32.7357,36115.0
2019-06-26 10:30:00,42.8,42.87,42.74,42.83,34350.0,32.7511,32.8046,32.7051,32.774,34350.0
2019-06-26 10:40:00,42.83,42.91,42.75,42.83,43087.0,32.774,32.8352,32.7128,32.774,43087.0
2019-06-26 10:50:00,42.84,42.9,42.81,42.89,22938.0,32.7817,32.8276,32.7587,32.8199,22938.0
2019-06-26 11:00:00,42.89,42.99,42.81,42.99,119622.0,32.8199,32.8964,32.7587,32.8964,119622.0
2019-06-26 11:10:00,42.98,43.03,42.84,42.84,55273.0,32.8888,32.9271,32.7817,32.7817,55273.0
2019-06-26 11:20:00,42.84,42.9,42.77,42.79,117716.0,32.7817,32.8276,32.7281,32.7434,117716.0
2019-06-26 11:30:00,42.79,42.88,42.78,42.88,25993.0,32.7434,32.8123,32.7357,32.8123,25993.0
2019-06-26 11:40:00,42.88,43.05,42.86,43.01,34219.0,32.8123,32.9424,32.797,32.9117,34219.0
2019-06-26 11:50:00,43.01,43.01,42.9,42.92,22994.0,32.9117,32.9117,32.8276,32.8429,22994.0
2019-06-26 12:00:00,42.92,42.97,42.9,42.95,21653.0,32.8429,32.8811,32.8276,32.8658,21653.0
2019-06-26 12:10:00,42.95,42.99,42.93,42.97,16077.0,32.8658,32.8964,32.8505,32.8811,16077.0
2019-06-26 12:20:00,42.97,42.98,42.89,42.95,22690.0,32.8811,32.8888,32.8199,32.8658,22690.0
2019-06-26 12:30:00,42.95,42.99,42.94,42.96,12713.0,32.8658,32.8964,32.8582,32.8735,12713.0
2019-06-26 12:40:00,42.96,43.01,42.94,42.94,17231.0,32.8735,32.9117,32.8582,32.8582,17231.0
2019-06-26 12:50:00,42.94,43.01,42.93,42.95,20271.0,32.8582,32.9117,32.8505,32.8658,20271.0
2019-06-26 13:00:00,42.95,42.99,42.92,42.94,14240.0,32.8658,32.8964,32.8429,32.8582,14240.0
2019-06-26 13:10:00,42.95,42.98,42.84,42.89,80984.0,32.8658,32.8888,32.7817,32.8199,80984.0
2019-06-26 13:20:00,42.88,42.89,42.85,42.86,22150.0,32.8123,32.8199,32.7893,32.797,22150.0
2019-06-26 13:30:00,42.85,42.86,42.66,42.69,29572.0,32.7893,32.797,32.6439,32.6669,29572.0
2019-06-26 13:40:00,42.68,42.7,42.65,42.7,19555.0,32.6592,32.6745,32.6363,32.6745,19555.0
2019-06-26 13:50:00,42.71,42.73,42.69,42.71,15937.0,32.6822,32.6975,32.6669,32.6822,15937.0
2019-06-26 14:00:00,42.71,42.75,42.7,42.75,36679.0,32.6822,32.7128,32.6745,32.7128,36679.0
2019-06-26 14:10:00,42.75,42.76,42.66,42.68,66730.0,32.7128,32.7204,32.6439,32.6592,66730.0
2019-06-26 14:20:00,42.68,42.71,42.62,42.66,30498.0,32.6592,32.6822,32.6133,32.6439,30498.0
2019-06-26 14:30:00,42.66,42.68,42.55,42.61,40523.0,32.6439,32.6592,32.5598,32.6057,40523.0
2019-06-26 14:40:00,42.61,42.62,42.55,42.55,36175.0,32.6057,32.6133,32.5598,32.5598,36175.0
2019-06-26 14:50:00,42.56,42.61,42.54,42.61,16825.0,32.5674,32.6057,32.5521,32.6057,16825.0
2019-06-26 15:00:00,42.61,42.64,42.54,42.57,39143.0,32.6057,32.6286,32.5521,32.5751,39143.0
2019-06-26 15:10:00,42.56,42.61,42.53,42.59,38935.0,32.5674,32.6057,32.5444,32.5904,38935.0
2019-06-26 15:20:00,42.58,42.6,42.52,42.55,38702.0,32.5827,32.598,32.5368,32.5598,38702.0
2019-06-26 15:30:00,42.54,42.62,42.53,42.6,51279.0,32.5521,32.6133,32.5444,32.598,51279.0
2019-06-26 15:40:00,42.61,42.64,42.58,42.63,75507.0,32.6057,32.6286,32.5827,32.621,75507.0
2019-06-26 15:50:00,42.63,42.64,42.5,42.55,250341.0,32.621,32.6286,32.5215,32.5598,250341.0
2019-06-27 09:30:00,42.68,42.94,42.6,42.92,33999.0,32.6592,32.8582,32.598,32.8429,33999.0
2019-06-27 09:40:00,42.92,42.99,42.73,42.98,29273.0,32.8429,32.8964,32.6975,32.8888,29273.0
2019-06-27 09:50:00,43.0,43.05,42.85,42.88,26949.0,32.9041,32.9424,32.7893,32.8123,26949.0
2019-06-27 10:00:00,42.88,42.93,42.81,42.9,31459.0,32.8123,32.8505,32.7587,32.8276,31459.0
2019-06-27 10:10:00,42.87,42.94,42.86,42.93,18311.0,32.8046,32.8582,32.797,32.8505,18311.0
2019-06-27 10:20:00,42.93,43.03,42.93,42.96,13014.0,32.8505,32.9271,32.8505,32.8735,13014.0
2019-06-27 10:30:00,42.98,42.98,42.87,42.88,8140.0,32.8888,32.8888,32.8046,32.8123,8140.0
2019-06-27 10:40:00,42.88,42.96,42.85,42.93,13967.0,32.8123,32.8735,32.7893,32.8505,13967.0
2019-06-27 10:50:00,42.95,42.97,42.92,42.95,6655.0,32.8658,32.8811,32.8429,32.8658,6655.0
2019-06-27 11:00:00,42.96,43.0,42.93,42.95,16541.0,32.8735,32.9041,32.8505,32.8658,16541.0
2019-06-27 11:10:00,42.94,42.98,42.89,42.94,23412.0,32.8582,32.8888,32.8199,32.8582,23412.0
2019-06-27 11:20:00,42.95,42.98,42.87,42.93,19018.0,32.8658,32.8888,32.8046,32.8505,19018.0
2019-06-27 11:30:00,42.91,43.02,42.88,43.01,26345.0,32.8352,32.9194,32.8123,32.9117,26345.0
2019-06-27 11:40:00,43.02,43.06,42.98,43.05,22328.0,32.9194,32.95,32.8888,32.9424,22328.0
2019-06-27 11:50:00,43.05,43.06,42.95,43.02,35739.0,32.9424,32.95,32.8658,32.9194,35739.0
2019-06-27 12:00:00,43.02,43.03,42.94,43.0,23270.0,32.9194,32.9271,32.8582,32.9041,23270.0
2019-06-27 12:10:00,43.0,43.03,42.95,42.99,59255.0,32.9041,32.9271,32.8658,32.8964,59255.0
2019-06-27 12:20:00,42.99,43.02,42.97,43.01,18281.0,32.8964,32.9194,32.8811,32.9117,18281.0
2019-06-27 12:30:00,43.01,43.05,42.97,42.99,34944.0,32.9117,32.9424,32.8811,32.8964,34944.0
2019-06-27 12:40:00,42.98,43.0,42.95,42.99,14970.0,32.8888,32.9041,32.8658,32.8964,14970.0
2019-06-27 12:50:00,43.0,43.0,42.96,42.98,10820.0,32.9041,32.9041,32.8735,32.8888,10820.0
2019-06-27 13:00:00,42.98,43.03,42.97,43.03,20294.0,32.8888,32.9271,32.8811,32.9271,20294.0
2019-06-27 13:10:00,43.04,43.05,43.0,43.04,24902.0,32.9347,32.9424,32.9041,32.9347,24902.0
2019-06-27 13:20:00,43.04,43.07,42.98,42.98,28676.0,32.9347,32.9577,32.8888,32.8888,28676.0
2019-06-27 13:30:00,42.98,43.04,42.97,43.02,27472.0,32.8888,32.9347,32.8811,32.9194,27472.0
2019-06-27 13:40:00,43.02,43.02,42.97,42.99,20217.0,32.9194,32.9194,32.8811,32.8964,20217.0
2019-06-27 13:50:00,43.0,43.01,42.91,42.92,16075.0,32.9041,32.9117,32.8352,32.8429,16075.0
2019-06-27 14:00:00,42.93,42.93,42.89,42.91,13897.0,32.8505,32.8505,32.8199,32.8352,13897.0
2019-06-27 14:10:00,42.92,42.97,42.91,42.96,21615.0,32.8429,32.8811,32.8352,32.8735,21615.0
2019-06-27 14:20:00,42.97,42.99,42.94,42.98,18915.0,32.8811,32.8964,32.8582,32.8888,18915.0
2019-06-27 14:30:00,42.98,43.01,42.91,42.91,22242.0,32.8888,32.9117,32.8352,32.8352,22242.0
2019-06-27 14:40:00,42.91,42.96,42.9,42.96,17717.0,32.8352,32.8735,32.8276,32.8735,17717.0
2019-06-27 14:50:00,42.96,42.99,42.9,42.94,21405.0,32.8735,32.8964,32.8276,32.8582,21405.0
2019-06-27 15:00:00,42.94,42.95,42.85,42.89,25627.0,32.8582,32.8658,32.7893,32.8199,25627.0
2019-06-27 15:10:00,42.89,42.94,42.87,42.94,37426.0,32.8199,32.8582,32.8046,32.8582,37426.0
2019-06-27 15:20:00,42.94,42.95,42.9,42.93,43612.0,32.8582,32.8658,32.8276,32.8505,43612.0
2019-06-27 15:30:00,42.92,42.93,42.86,42.9,80446.0,32.8429,32.8505,32.797,32.8276,80446.0
2019-06-27 15:40:00,42.89,42.94,42.82,42.85,121340.0,32.8199,32.8582,32.7664,32.7893,121340.0
2019-06-27 15:50:00,42.86,42.99,42.83,42.91,267397.0,32.797,32.8964,32.774,32.8352,267397.0
2019-06-28 09:30:00,43.0,43.5,42.92,43.46,68468.0,32.9041,33.2867,32.8429,33.2561,68468.0
2019-06-28 09:40:00,43.49,43.62,43.27,43.44,59421.0,33.279,33.3785,33.1107,33.2408,59421.0
2019-06-28 09:50:00,43.43,43.46,43.26,43.43,26901.0,33.2331,33.2561,33.1031,33.2331,26901.0
2019-06-28 10:00:00,43.43,43.47,43.3,43.39,44953.0,33.2331,33.2637,33.1337,33.2025,44953.0
2019-06-28 10:10:00,43.39,43.53,43.38,43.44,33643.0,33.2025,33.3097,33.1949,33.2408,33643.0
2019-06-28 10:20:00,43.43,43.44,43.37,43.43,25890.0,33.2331,33.2408,33.1872,33.2331,25890.0
2019-06-28 10:30:00,43.43,43.46,43.38,43.39,22555.0,33.2331,33.2561,33.1949,33.2025,22555.0
2019-06-28 10:40:00,43.38,43.46,43.34,43.43,22837.0,33.1949,33.2561,33.1643,33.2331,22837.0
2019-06-28 10:50:00,43.44,43.52,43.41,43.46,28045.0,33.2408,33.302,33.2178,33.2561,28045.0
2019-06-28 11:00:00,43.45,43.45,43.26,43.34,73147.0,33.2484,33.2484,33.1031,33.1643,73147.0
2019-06-28 11:10:00,43.33,43.39,43.31,43.36,21990.0,33.1566,33.2025,33.1413,33.1796,21990.0
2019-06-28 11:20:00,43.36,43.43,43.33,43.41,32313.0,33.1796,33.2331,33.1566,33.2178,32313.0
2019-06-28 11:30:00,43.4,43.48,43.4,43.46,16303.0,33.2102,33.2714,33.2102,33.2561,16303.0
2019-06-28 11:40:00,43.45,43.51,43.44,43.46,33957.0,33.2484,33.2944,33.2408,33.2561,33957.0
2019-06-28 11:50:00,43.47,43.51,43.44,43.44,20632.0,33.2637,33.2944,33.2408,33.2408,20632.0
2019-06-28 12:00:00,43.45,43.55,43.44,43.53,28746.0,33.2484,33.325,33.2408,33.3097,28746.0
2019-06-28 12:10:00,43.53,43.56,43.5,43.56,44714.0,33.3097,33.3326,33.2867,33.3326,44714.0
2019-06-28 12:20:00,43.56,43.61,43.55,43.59,28901.0,33.3326,33.3709,33.325,33.3556,28901.0
2019-06-28 12:30:00,43.58,43.58,43.45,43.55,35184.0,33.3479,33.3479,33.2484,33.325,35184.0
2019-06-28 12:40:00,43.54,43.54,43.47,43.52,16829.0,33.3173,33.3173,33.2637,33.302,16829.0
2019-06-28 12:50:00,43.51,43.59,43.51,43.55,19229.0,33.2944,33.3556,33.2944,33.325,19229.0
2019-06-28 13:00:00,43.55,43.61,43.54,43.58,19135.0,33.325,33.3709,33.3173,33.3479,19135.0
2019-06-28 13:10:00,43.57,43.58,43.49,43.5,23994.0,33.3403,33.3479,33.279,33.2867,23994.0
2019-06-28 13:20:00,43.5,43.52,43.49,43.51,14000.0,33.2867,33.302,33.279,33.2944,14000.0
2019-06-28 13:30:00,43.51,43.53,43.49,43.51,28832.0,33.2944,33.3097,33.279,33.2944,28832.0
2019-06-28 13:40:00,43.52,43.58,43.5,43.58,47162.0,33.302,33.3479,33.2867,33.3479,47162.0
2019-06-28 13:50:00,43.58,43.63,43.55,43.58,73085.0,33.3479,33.3862,33.325,33.3479,73085.0
2019-06-28 14:00:00,43.57,43.58,43.53,43.55,15709.0,33.3403,33.3479,33.3097,33.325,15709.0
2019-06-28 14:10:00,43.55,43.57,43.53,43.55,27448.0,33.325,33.3403,33.3097,33.325,27448.0
2019-06-28 14:20:00,43.55,43.58,43.52,43.55,33689.0,33.325,33.3479,33.302,33.325,33689.0
2019-06-28 14:30:00,43.55,43.58,43.53,43.53,53956.0,33.325,33.3479,33.3097,33.3097,53956.0
2019-06-28 14:40:00,43.54,43.57,43.51,43.51,31122.0,33.3173,33.3403,33.2944,33.2944,31122.0
2019-06-28 14:50:00,43.52,43.53,43.39,43.39,40377.0,33.302,33.3097,33.2025,33.2025,40377.0
2019-06-28 15:00:00,43.4,43.41,43.34,43.37,53223.0,33.2102,33.2178,33.1643,33.1872,53223.0
2019-06-28 15:10:00,43.37,43.39,43.33,43.34,51023.0,33.1872,33.2025,33.1566,33.1643,51023.0
2019-06-28 15:20:00,43.34,43.36,43.3,43.35,53496.0,33.1643,33.1796,33.1337,33.1719,53496.0
2019-06-28 15:30:00,43.35,43.42,43.3,43.34,84982.0,33.1719,33.2255,33.1337,33.1643,84982.0
2019-06-28 15:40:00,43.34,43.35,43.25,43.33,122703.0,33.1643,33.1719,33.0954,33.1566,122703.0
2019-06-28 15:50:00,43.33,43.49,43.25,43.34,594686.0,33.1566,33.279,33.0954,33.1643,594686.0
2019-07-01 09:30:00,43.8,44.07,43.76,43.77,119072.0,33.5163,33.7229,33.4857,33.4933,119072.0
2019-07-01 09:40:00,43.78,43.98,43.69,43.88,48245.0,33.501,33.654,33.4321,33.5775,48245.0
2019-07-01 09:50:00,43.87,43.9,43.59,43.68,41119.0,33.5698,33.5928,33.3556,33.4244,41119.0
2019-07-01 10:00:00,43.7,43.75,43.59,43.75,38536.0,33.4397,33.478,33.3556,33.478,38536.0
2019-07-01 10:10:00,43.75,43.86,43.73,43.75,61798.0,33.478,33.5622,33.4627,33.478,61798.0
2019-07-01 10:20:00,43.75,43.9,43.74,43.77,43531.0,33.478,33.5928,33.4704,33.4933,43531.0
2019-07-01 10:30:00,43.78,43.81,43.67,43.71,52701.0,33.501,33.5239,33.4168,33.4474,52701.0
2019-07-01 10:40:00,43.71,43.83,43.7,43.79,61617.0,33.4474,33.5392,33.4397,33.5086,61617.0
2019-07-01 10:50:00,43.77,43.77,43.7,43.72,22866.0,33.4933,33.4933,33.4397,33.455,22866.0
2019-07-01 11:00:00,43.72,43.75,43.62,43.66,32536.0,33.455,33.478,33.3785,33.4091,32536.0
2019-07-01 11:10:00,43.66,43.67,43.59,43.64,48715.0,33.4091,33.4168,33.3556,33.3938,48715.0
2019-07-01 11:20:00,43.65,43.66,43.32,43.35,83327.0,33.4015,33.4091,33.149,33.1719,83327.0
2019-07-01 11:30:00,43.35,43.45,43.31,43.45,66189.0,33.1719,33.2484,33.1413,33.2484,66189.0
2019-07-01 11:40:00,43.45,43.46,43.36,43.39,52896.0,33.2484,33.2561,33.1796,33.2025,52896.0
2019-07-01 11:50:00,43.4,43.46,43.38,43.43,36921.0,33.2102,33.2561,33.1949,33.2331,36921.0
2019-07-01 12:00:00,43.43,43.46,43.4,43.44,47537.0,33.2331,33.2561,33.2102,33.2408,47537.0
2019-07-01 12:10:00,43.44,43.46,43.41,43.41,32199.0,33.2408,33.2561,33.2178,33.2178,32199.0
2019-07-01 12:20:00,43.42,43.42,43.35,43.38,135710.0,33.2255,33.2255,33.1719,33.1949,135710.0
2019-07-01 12:30:00,43.38,43.39,43.27,43.27,39039.0,33.1949,33.2025,33.1107,33.1107,39039.0
2019-07-01 12:40:00,43.28,43.35,43.24,43.31,35263.0,33.1184,33.1719,33.0877,33.1413,35263.0
2019-07-01 12:50:00,43.3,43.33,43.26,43.29,24047.0,33.1337,33.1566,33.1031,33.126,24047.0
2019-07-01 13:00:00,43.29,43.34,43.28,43.32,26055.0,33.126,33.1643,33.1184,33.149,26055.0
2019-07-01 13:10:00,43.33,43.34,43.28,43.33,35284.0,33.1566,33.1643,33.1184,33.1566,35284.0
2019-07-01 13:20:00,43.33,43.44,43.32,43.41,30847.0,33.1566,33.2408,33.149,33.2178,30847.0
2019-07-01 13:30:00,43.41,43.45,43.36,43.43,34399.0,33.2178,33.2484,33.1796,33.2331,34399.0
2019-07-01 13:40:00,43.45,43.45,43.36,43.37,25467.0,33.2484,33.2484,33.1796,33.1872,25467.0
2019-07-01 13:50:00,43.36,43.4,43.34,43.38,24388.0,33.1796,33.2102,33.1643,33.1949,24388.0
2019-07-01 14:00:00,43.39,43.39,43.3,43.3,26347.0,33.2025,33.2025,33.1337,33.1337,26347.0
2019-07-01 14:10:00,43.3,43.34,43.27,43.32,35119.0,33.1337,33.1643,33.1107,33.149,35119.0
2019-07-01 14:20:00,43.32,43.33,43.23,43.25,41999.0,33.149,33.1566,33.0801,33.0954,41999.0
2019-07-01 14:30:00,43.25,43.33,43.21,43.28,53805.0,33.0954,33.1566,33.0648,33.1184,53805.0
2019-07-01 14:40:00,43.3,43.37,43.27,43.36,62026.0,33.1337,33.1872,33.1107,33.1796,62026.0
2019-07-01 14:50:00,43.37,43.4,43.33,43.35,42051.0,33.1872,33.2102,33.1566,33.1719,42051.0
2019-07-01 15:00:00,43.34,43.4,43.33,43.34,63022.0,33.1643,33.2102,33.1566,33.1643,63022.0
2019-07-01 15:10:00,43.35,43.46,43.35,43.45,123773.0,33.1719,33.2561,33.1719,33.2484,123773.0
2019-07-01 15:20:00,43.45,43.53,43.42,43.51,98310.0,33.2484,33.3097,33.2255,33.2944,98310.0
2019-07-01 15:30:00,43.52,43.6,43.51,43.58,72679.0,33.302,33.3632,33.2944,33.3479,72679.0
2019-07-01 15:40:00,43.59,43.68,43.57,43.65,122258.0,33.3556,33.4244,33.3403,33.4015,122258.0
2019-07-01 15:50:00,43.65,43.76,43.64,43.74,337687.0,33.4015,33.4857,33.3938,33.4704,337687.0
2019-07-02 09:30:00,43.72,43.87,43.5,43.63,83389.0,33.455,33.5698,33.2867,33.3862,83389.0
2019-07-02 09:40:00,43.64,43.64,43.39,43.46,48412.0,33.3938,33.3938,33.2025,33.2561,48412.0
2019-07-02 09:50:00,43.44,43.49,43.25,43.33,41073.0,33.2408,33.279,33.0954,33.1566,41073.0
2019-07-02 10:00:00,43.33,43.41,43.25,43.29,79803.0,33.1566,33.2178,33.0954,33.126,79803.0
2019-07-02 10:10:00,43.28,43.52,43.28,43.52,38009.0,33.1184,33.302,33.1184,33.302,38009.0
2019-07-02 10:20:00,43.51,43.54,43.35,43.48,81624.0,33.2944,33.3173,33.1719,33.2714,81624.0
2019-07-02 10:30:00,43.49,43.54,43.43,43.43,39463.0,33.279,33.3173,33.2331,33.2331,39463.0
2019-07-02 10:40:00,43.43,43.56,43.41,43.51,35237.0,33.2331,33.3326,33.2178,33.2944,35237.0
2019-07-02 10:50:00,43.51,43.57,43.36,43.43,60157.0,33.2944,33.3403,33.1796,33.2331,60157.0
2019-07-02 11:00:00,43.44,43.58,43.42,43.54,58048.0,33.2408,33.3479,33.2255,33.3173,58048.0
2019-07-02 11:10:00,43.53,43.69,43.52,43.67,64044.0,33.3097,33.4321,33.302,33.4168,64044.0
2019-07-02 11:20:00,43.69,43.71,43.64,43.65,34846.0,33.4321,33.4474,33.3938,33.4015,34846.0
2019-07-02 11:30:00,43.65,43.65,43.49,43.52,36761.0,33.4015,33.4015,33.279,33.302,36761.0
2019-07-02 11:40:00,43.51,43.57,43.46,43.52,33964.0,33.2944,33.3403,33.2561,33.302,33964.0
2019-07-02 11:50:00,43.53,43.56,43.48,43.51,32602.0,33.3097,33.3326,33.2714,33.2944,32602.0
2019-07-02 12:00:00,43.51,43.55,43.48,43.55,26443.0,33.2944,33.325,33.2714,33.325,26443.0
2019-07-02 12:10:00,43.55,43.63,43.54,43.6,28664.0,33.325,33.3862,33.3173,33.3632,28664.0
2019-07-02 12:20:00,43.6,43.64,43.55,43.59,28606.0,33.3632,33.3938,33.325,33.3556,28606.0
2019-07-02 12:30:00,43.6,43.74,43.58,43.72,31885.0,33.3632,33.4704,33.3479,33.455,31885.0
2019-07-02 12:40:00,43.73,43.74,43.67,43.72,28653.0,33.4627,33.4704,33.4168,33.455,28653.0
2019-07-02 12:50:00,43.71,43.71,43.61,43.7,66043.0,33.4474,33.4474,33.3709,33.4397,66043.0
2019-07-02 13:00:00,43.73,43.74,43.66,43.7,23919.0,33.4627,33.4704,33.4091,33.4397,23919.0
2019-07-02 13:10:00,43.7,43.73,43.69,43.72,28610.0,33.4397,33.4627,33.4321,33.455,28610.0
2019-07-02 13:20:00,43.72,43.78,43.72,43.76,25465.0,33.455,33.501,33.455,33.4857,25465.0
2019-07-02 13:30:00,43.76,43.81,43.75,43.79,24463.0,33.4857,33.5239,33.478,33.5086,24463.0
2019-07-02 13:40:00,43.79,43.8,43.74,43.77,23298.0,33.5086,33.5163,33.4704,33.4933,23298.0
2019-07-02 13:50:00,43.78,43.8,43.74,43.78,22052.0,33.501,33.5163,33.4704,33.501,22052.0
2019-07-02 14:00:00,43.78,43.79,43.68,43.69,43313.0,33.501,33.5086,33.4244,33.4321,43313.0
2019-07-02 14:10:00,43.68,43.69,43.59,43.64,50775.0,33.4244,33.4321,33.3556,33.3938,50775.0
2019-07-02 14:20:00,43.65,43.66,43.62,43.66,16544.0,33.4015,33.4091,33.3785,33.4091,16544.0
2019-07-02 14:30:00,43.66,43.68,43.62,43.66,26749.0,33.4091,33.4244,33.3785,33.4091,26749.0
2019-07-02 14:40:00,43.65,43.73,43.64,43.71,21912.0,33.4015,33.4627,33.3938,33.4474,21912.0
2019-07-02 14:50:00,43.71,43.74,43.68,43.74,44687.0,33.4474,33.4704,33.4244,33.4704,44687.0
2019-07-02 15:00:00,43.74,43.83,43.74,43.8,45617.0,33.4704,33.5392,33.4704,33.5163,45617.0
2019-07-02 15:10:00,43.8,43.84,43.77,43.8,30795.0,33.5163,33.5469,33.4933,33.5163,30795.0
2019-07-02 15:20:00,43.79,43.81,43.76,43.79,32737.0,33.5086,33.5239,33.4857,33.5086,32737.0
2019-07-02 15:30:00,43.79,43.87,43.78,43.86,58542.0,33.5086,33.5698,33.501,33.5622,58542.0
2019-07-02 15:40:00,43.86,43.86,43.75,43.76,79818.0,33.5622,33.5622,33.478,33.4857,79818.0
2019-07-02 15:50:00,43.76,43.8,43.71,43.76,275284.0,33.4857,33.5163,33.4474,33.4857,275284.0
2019-07-03 09:30:00,43.4,43.88,43.4,43.83,104830.0,33.2102,33.5775,33.2102,33.5392,104830.0
2019-07-03 09:40:00,43.81,43.87,43.75,43.75,38229.0,33.5239,33.5698,33.478,33.478,38229.0
2019-07-03 09:50:00,43.76,43.87,43.76,43.85,36592.0,33.4857,33.5698,33.4857,33.5545,36592.0
2019-07-03 10:00:00,43.85,43.87,43.73,43.85,41339.0,33.5545,33.5698,33.4627,33.5545,41339.0
2019-07-03 10:10:00,43.84,43.85,43.78,43.79,33257.0,33.5469,33.5545,33.501,33.5086,33257.0
2019-07-03 10:20:00,43.78,43.84,43.78,43.83,35326.0,33.501,33.5469,33.501,33.5392,35326.0
2019-07-03 10:30:00,43.83,43.87,43.79,43.84,74603.0,33.5392,33.5698,33.5086,33.5469,74603.0
2019-07-03 10:40:00,43.85,43.94,43.82,43.94,45119.0,33.5545,33.6234,33.5316,33.6234,45119.0
2019-07-03 10:50:00,43.94,43.99,43.91,43.97,33819.0,33.6234,33.6617,33.6004,33.6464,33819.0
2019-07-03 11:00:00,43.97,44.08,43.95,43.95,33926.0,33.6464,33.7305,33.631,33.631,33926.0
2019-07-03 11:10:00,43.95,43.98,43.94,43.98,24379.0,33.631,33.654,33.6234,33.654,24379.0
2019-07-03 11:20:00,43.98,43.98,43.87,43.91,33150.0,33.654,33.654,33.5698,33.6004,33150.0
2019-07-03 11:30:00,43.91,44.1,43.91,44.07,50418.0,33.6004,33.7458,33.6004,33.7229,50418.0
2019-07-03 11:40:00,44.07,44.13,44.07,44.09,28434.0,33.7229,33.7688,33.7229,33.7382,28434.0
2019-07-03 11:50:00,44.09,44.13,44.07,44.09,27532.0,33.7382,33.7688,33.7229,33.7382,27532.0
2019-07-03 12:00:00,44.09,44.12,44.03,44.06,33992.0,33.7382,33.7611,33.6923,33.7152,33992.0
2019-07-03 12:10:00,44.06,44.13,44.06,44.11,18794.0,33.7152,33.7688,33.7152,33.7535,18794.0
2019-07-03 12:20:00,44.1,44.14,44.09,44.13,26417.0,33.7458,33.7764,33.7382,33.7688,26417.0
2019-07-03 12:30:00,44.14,44.17,44.0,44.03,77461.0,33.7764,33.7994,33.6693,33.6923,77461.0
2019-07-03 12:40:00,44.02,44.04,43.94,43.98,103744.0,33.6846,33.6999,33.6234,33.654,103744.0
2019-07-03 12:50:00,43.99,44.14,43.99,44.1,108318.0,33.6617,33.7764,33.6617,33.7458,108318.0
2019-07-05 09:30:00,43.79,43.79,43.55,43.65,63253.0,33.5086,33.5086,33.325,33.4015,63253.0
2019-07-05 09:40:00,43.64,43.77,43.48,43.77,37734.0,33.3938,33.4933,33.2714,33.4933,37734.0
2019-07-05 09:50:00,43.78,43.86,43.7,43.84,50219.0,33.501,33.5622,33.4397,33.5469,50219.0
2019-07-05 10:00:00,43.85,43.85,43.72,43.76,38170.0,33.5545,33.5545,33.455,33.4857,38170.0
2019-07-05 10:10:00,43.76,43.8,43.7,43.78,21208.0,33.4857,33.5163,33.4397,33.501,21208.0
2019-07-05 10:20:00,43.79,43.79,43.64,43.64,26187.0,33.5086,33.5086,33.3938,33.3938,26187.0
2019-07-05 10:30:00,43.63,43.67,43.56,43.58,27874.0,33.3862,33.4168,33.3326,33.3479,27874.0
2019-07-05 10:40:00,43.58,43.64,43.54,43.61,20691.0,33.3479,33.3938,33.3173,33.3709,20691.0
2019-07-05 10:50:00,43.61,43.77,43.6,43.76,23358.0,33.3709,33.4933,33.3632,33.4857,23358.0
2019-07-05 11:00:00,43.76,43.85,43.76,43.8,52874.0,33.4857,33.5545,33.4857,33.5163,52874.0
2019-07-05 11:10:00,43.81,43.83,43.77,43.8,20788.0,33.5239,33.5392,33.4933,33.5163,20788.0
2019-07-05 11:20:00,43.8,43.9,43.75,43.89,41040.0,33.5163,33.5928,33.478,33.5851,41040.0
2019-07-05 11:30:00,43.87,43.89,43.8,43.86,39523.0,33.5698,33.5851,33.5163,33.5622,39523.0
2019-07-05 11:40:00,43.86,43.86,43.75,43.84,21262.0,33.5622,33.5622,33.478,33.5469,21262.0
2019-07-05 11:50:00,43.84,43.9,43.84,43.9,14857.0,33.5469,33.5928,33.5469,33.5928,14857.0
2019-07-05 12:00:00,43.9,43.97,43.89,43.95,18722.0,33.5928,33.6464,33.5851,33.631,18722.0
2019-07-05 12:10:00,43.96,44.03,43.94,44.02,18787.0,33.6387,33.6923,33.6234,33.6846,18787.0
2019-07-05 12:20:00,44.02,44.04,44.0,44.02,22321.0,33.6846,33.6999,33.6693,33.6846,22321.0
2019-07-05 12:30:00,44.02,44.07,44.02,44.04,18957.0,33.6846,33.7229,33.6846,33.6999,18957.0
2019-07-05 12:40:00,44.05,44.05,43.96,43.99,17148.0,33.7076,33.7076,33.6387,33.6617,17148.0
2019-07-05 12:50:00,44.0,44.02,43.96,43.97,26508.0,33.6693,33.6846,33.6387,33.6464,26508.0
2019-07-05 13:00:00,43.97,44.0,43.93,43.98,30206.0,33.6464,33.6693,33.6157,33.654,30206.0
2019-07-05 13:10:00,43.97,43.98,43.93,43.97,23023.0,33.6464,33.654,33.6157,33.6464,23023.0
2019-07-05 13:20:00,43.97,44.0,43.95,43.99,18112.0,33.6464,33.6693,33.631,33.6617,18112.0
2019-07-05 13:30:00,43.99,44.03,43.95,44.01,39800.0,33.6617,33.6923,33.631,33.677,39800.0
2019-07-05 13:40:00,44.01,44.04,43.98,44.0,17144.0,33.677,33.6999,33.654,33.6693,17144.0
2019-07-05 13:50:00,43.99,44.02,43.96,44.01,46685.0,33.6617,33.6846,33.6387,33.677,46685.0
2019-07-05 14:00:00,44.01,44.06,44.0,44.0,24062.0,33.677,33.7152,33.6693,33.6693,24062.0
2019-07-05 14:10:00,44.01,44.02,43.9,43.9,32962.0,33.677,33.6846,33.5928,33.5928,32962.0
2019-07-05 14:20:00,43.91,43.91,43.86,43.89,42800.0,33.6004,33.6004,33.5622,33.5851,42800.0
2019-07-05 14:30:00,43.9,43.93,43.86,43.91,78244.0,33.5928,33.6157,33.5622,33.6004,78244.0
2019-07-05 14:40:00,43.91,43.92,43.85,43.9,46434.0,33.6004,33.6081,33.5545,33.5928,46434.0
2019-07-05 14:50:00,43.9,43.95,43.87,43.93,47278.0,33.5928,33.631,33.5698,33.6157,47278.0
2019-07-05 15:00:00,43.94,43.94,43.88,43.91,53388.0,33.6234,33.6234,33.5775,33.6004,53388.0
2019-07-05 15:10:00,43.91,43.93,43.87,43.89,54340.0,33.6004,33.6157,33.5698,33.5851,54340.0
2019-07-05 15:20:00,43.89,43.92,43.87,43.91,80667.0,33.5851,33.6081,33.5698,33.6004,80667.0
2019-07-05 15:30:00,43.91,43.91,43.88,43.89,70407.0,33.6004,33.6004,33.5775,33.5851,70407.0
2019-07-05 15:40:00,43.9,43.91,43.86,43.88,99629.0,33.5928,33.6004,33.5622,33.5775,99629.0
2019-07-05 15:50:00,43.87,43.89,43.81,43.88,197866.0,33.5698,33.5851,33.5239,33.5775,197866.0
2019-07-08 09:30:00,43.58,43.99,43.55,43.83,76267.0,33.3479,33.6617,33.325,33.5392,76267.0
2019-07-08 09:40:00,43.83,43.97,43.77,43.95,51877.0,33.5392,33.6464,33.4933,33.631,51877.0
2019-07-08 09:50:00,43.97,44.1,43.92,43.93,41614.0,33.6464,33.7458,33.6081,33.6157,41614.0
2019-07-08 10:00:00,43.94,44.2,43.92,44.13,95934.0,33.6234,33.8224,33.6081,33.7688,95934.0
2019-07-08 10:10:00,44.13,44.21,44.04,44.16,59378.0,33.7688,33.83,33.6999,33.7917,59378.0
2019-07-08 10:20:00,44.15,44.19,44.0,44.0,127976.0,33.7841,33.8147,33.6693,33.6693,127976.0
2019-07-08 10:30:00,44.01,44.01,43.95,43.97,41835.0,33.677,33.677,33.631,33.6464,41835.0
2019-07-08 10:40:00,43.97,43.99,43.84,43.85,129900.0,33.6464,33.6617,33.5469,33.5545,129900.0
2019-07-08 10:50:00,43.85,43.87,43.77,43.77,81883.0,33.5545,33.5698,33.4933,33.4933,81883.0
2019-07-08 11:00:00,43.78,43.85,43.78,43.8,55131.0,33.501,33.5545,33.501,33.5163,55131.0
2019-07-08 11:10:00,43.8,43.82,43.72,43.77,67089.0,33.5163,33.5316,33.455,33.4933,67089.0
2019-07-08 11:20:00,43.77,43.81,43.71,43.72,46613.0,33.4933,33.5239,33.4474,33.455,46613.0
2019-07-08 11:30:00,43.73,43.76,43.69,43.76,39899.0,33.4627,33.4857,33.4321,33.4857,39899.0
2019-07-08 11:40:00,43.75,43.77,43.7,43.76,58001.0,33.478,33.4933,33.4397,33.4857,58001.0
2019-07-08 11:50:00,43.76,43.76,43.64,43.65,57506.0,33.4857,33.4857,33.3938,33.4015,57506.0
2019-07-08 12:00:00,43.65,43.74,43.64,43.66,93286.0,33.4015,33.4704,33.3938,33.4091,93286.0
2019-07-08 12:10:00,43.67,43.67,43.57,43.58,52623.0,33.4168,33.4168,33.3403,33.3479,52623.0
2019-07-08 12:20:00,43.57,43.63,43.53,43.61,23446.0,33.3403,33.3862,33.3097,33.3709,23446.0
2019-07-08 12:30:00,43.62,43.63,43.59,43.59,19844.0,33.3785,33.3862,33.3556,33.3556,19844.0
2019-07-08 12:40:00,43.59,43.6,43.55,43.57,35503.0,33.3556,33.3632,33.325,33.3403,35503.0
2019-07-08 12:50:00,43.57,43.59,43.55,43.58,22191.0,33.3403,33.3556,33.325,33.3479,22191.0
2019-07-08 13:00:00,43.58,43.6,43.55,43.56,38581.0,33.3479,33.3632,33.325,33.3326,38581.0
2019-07-08 13:10:00,43.57,43.6,43.53,43.55,49715.0,33.3403,33.3632,33.3097,33.325,49715.0
2019-07-08 13:20:00,43.56,43.56,43.47,43.48,29220.0,33.3326,33.3326,33.2637,33.2714,29220.0
2019-07-08 13:30:00,43.49,43.57,43.44,43.45,33472.0,33.279,33.3403,33.2408,33.2484,33472.0
2019-07-08 13:40:00,43.44,43.47,43.33,43.35,47684.0,33.2408,33.2637,33.1566,33.1719,47684.0
2019-07-08 13:50:00,43.35,43.41,43.31,43.32,27044.0,33.1719,33.2178,33.1413,33.149,27044.0
2019-07-08 14:00:00,43.32,43.38,43.31,43.37,35082.0,33.149,33.1949,33.1413,33.1872,35082.0
2019-07-08 14:10:00,43.36,43.37,43.24,43.3,37249.0,33.1796,33.1872,33.0877,33.1337,37249.0
2019-07-08 14:20:00,43.3,43.3,43.19,43.2,37817.0,33.1337,33.1337,33.0495,33.0571,37817.0
2019-07-08 14:30:00,43.2,43.24,43.17,43.19,34236.0,33.0571,33.0877,33.0342,33.0495,34236.0
2019-07-08 14:40:00,43.19,43.19,43.13,43.13,42882.0,33.0495,33.0495,33.0036,33.0036,42882.0
2019-07-08 14:50:00,43.13,43.14,43.08,43.13,42017.0,33.0036,33.0112,32.9653,33.0036,42017.0
2019-07-08 15:00:00,43.13,43.22,43.12,43.19,41336.0,33.0036,33.0724,32.9959,33.0495,41336.0
2019-07-08 15:10:00,43.19,43.25,43.15,43.2,61945.0,33.0495,33.0954,33.0189,33.0571,61945.0
2019-07-08 15:20:00,43.2,43.24,43.18,43.22,44388.0,33.0571,33.0877,33.0418,33.0724,44388.0
2019-07-08 15:30:00,43.23,43.3,43.23,43.3,64295.0,33.0801,33.1337,33.0801,33.1337,64295.0
2019-07-08 15:40:00,43.3,43.3,43.23,43.27,107804.0,33.1337,33.1337,33.0801,33.1107,107804.0
2019-07-08 15:50:00,43.27,43.39,43.22,43.31,263206.0,33.1107,33.2025,33.0724,33.1413,263206.0
2019-07-09 09:30:00,43.1,43.36,43.07,43.25,86886.0,32.9806,33.1796,32.9577,33.0954,86886.0
2019-07-09 09:40:00,43.27,43.34,43.19,43.21,56167.0,33.1107,33.1643,33.0495,33.0648,56167.0
2019-07-09 09:50:00,43.2,43.23,43.09,43.1,60737.0,33.0571,33.0801,32.973,32.9806,60737.0
2019-07-09 10:00:00,43.09,43.19,43.07,43.12,156921.0,32.973,33.0495,32.9577,32.9959,156921.0
2019-07-09 10:10:00,43.12,43.15,42.95,43.02,90240.0,32.9959,33.0189,32.8658,32.9194,90240.0
2019-07-09 10:20:00,43.02,43.1,43.01,43.09,47973.0,32.9194,32.9806,32.9117,32.973,47973.0
2019-07-09 10:30:00,43.09,43.2,43.09,43.19,126105.0,32.973,33.0571,32.973,33.0495,126105.0
2019-07-09 10:40:00,43.2,43.38,43.19,43.28,201508.0,33.0571,33.1949,33.0495,33.1184,201508.0
2019-07-09 10:50:00,43.29,43.3,43.2,43.21,76942.0,33.126,33.1337,33.0571,33.0648,76942.0
2019-07-09 11:00:00,43.2,43.25,43.17,43.22,43616.0,33.0571,33.0954,33.0342,33.0724,43616.0
2019-07-09 11:10:00,43.22,43.24,43.17,43.22,39491.0,33.0724,33.0877,33.0342,33.0724,39491.0
2019-07-09 11:20:00,43.22,43.25,43.16,43.18,45607.0,33.0724,33.0954,33.0265,33.0418,45607.0
2019-07-09 11:30:00,43.18,43.21,43.15,43.16,53248.0,33.0418,33.0648,33.0189,33.0265,53248.0
2019-07-09 11:40:00,43.17,43.17,43.04,43.08,44185.0,33.0342,33.0342,32.9347,32.9653,44185.0
2019-07-09 11:50:00,43.07,43.09,42.99,43.0,46509.0,32.9577,32.973,32.8964,32.9041,46509.0
2019-07-09 12:00:00,43.01,43.06,42.97,42.99,52001.0,32.9117,32.95,32.8811,32.8964,52001.0
2019-07-09 12:10:00,42.99,43.04,42.99,43.01,28695.0,32.8964,32.9347,32.8964,32.9117,28695.0
2019-07-09 12:20:00,43.01,43.04,42.98,43.03,30679.0,32.9117,32.9347,32.8888,32.9271,30679.0
2019-07-09 12:30:00,43.02,43.04,43.0,43.02,29524.0,32.9194,32.9347,32.9041,32.9194,29524.0
2019-07-09 12:40:00,43.02,43.03,43.0,43.02,34759.0,32.9194,32.9271,32.9041,32.9194,34759.0
2019-07-09 12:50:00,43.02,43.06,42.99,42.99,25307.0,32.9194,32.95,32.8964,32.8964,25307.0
2019-07-09 13:00:00,43.0,43.02,42.97,43.0,28185.0,32.9041,32.9194,32.8811,32.9041,28185.0
2019-07-09 13:10:00,43.0,43.02,42.99,43.01,18254.0,32.9041,32.9194,32.8964,32.9117,18254.0
2019-07-09 13:20:00,43.01,43.04,43.0,43.03,27206.0,32.9117,32.9347,32.9041,32.9271,27206.0
2019-07-09 13:30:00,43.02,43.04,42.97,42.98,41947.0,32.9194,32.9347,32.8811,32.8888,41947.0
2019-07-09 13:40:00,43.0,43.01,42.98,43.0,13783.0,32.9041,32.9117,32.8888,32.9041,13783.0
2019-07-09 13:50:00,43.01,43.02,42.99,43.01,37827.0,32.9117,32.9194,32.8964,32.9117,37827.0
2019-07-09 14:00:00,43.02,43.03,42.99,43.02,32181.0,32.9194,32.9271,32.8964,32.9194,32181.0
2019-07-09 14:10:00,43.02,43.06,43.0,43.04,25377.0,32.9194,32.95,32.9041,32.9347,25377.0
2019-07-09 14:20:00,43.04,43.04,43.0,43.01,27348.0,32.9347,32.9347,32.9041,32.9117,27348.0
2019-07-09 14:30:00,43.02,43.03,43.0,43.02,22509.0,32.9194,32.9271,32.9041,32.9194,22509.0
2019-07-09 14:40:00,43.02,43.05,43.01,43.02,26884.0,32.9194,32.9424,32.9117,32.9194,26884.0
2019-07-09 14:50:00,43.02,43.06,43.0,43.05,32271.0,32.9194,32.95,32.9041,32.9424,32271.0
2019-07-09 15:00:00,43.05,43.14,43.05,43.12,36433.0,32.9424,33.0112,32.9424,32.9959,36433.0
2019-07-09 15:10:00,43.13,43.16,43.1,43.13,31852.0,33.0036,33.0265,32.9806,33.0036,31852.0
2019-07-09 15:20:00,43.13,43.17,43.11,43.16,40908.0,33.0036,33.0342,32.9883,33.0265,40908.0
2019-07-09 15:30:00,43.16,43.26,43.16,43.25,68389.0,33.0265,33.1031,33.0265,33.0954,68389.0
2019-07-09 15:40:00,43.25,43.26,43.19,43.2,112745.0,33.0954,33.1031,33.0495,33.0571,112745.0
2019-07-09 15:50:00,43.2,43.29,43.19,43.21,208928.0,33.0571,33.126,33.0495,33.0648,208928.0
2019-07-10 09:30:00,43.46,43.59,43.36,43.51,70711.0,33.2561,33.3556,33.1796,33.2944,70711.0
2019-07-10 09:40:00,43.51,43.63,43.5,43.57,34591.0,33.2944,33.3862,33.2867,33.3403,34591.0
2019-07-10 09:50:00,43.56,43.64,43.51,43.62,37509.0,33.3326,33.3938,33.2944,33.3785,37509.0
2019-07-10 10:00:00,43.59,43.72,43.55,43.67,112816.0,33.3556,33.455,33.325,33.4168,112816.0
2019-07-10 10:10:00,43.67,43.78,43.6,43.74,79406.0,33.4168,33.501,33.3632,33.4704,79406.0
2019-07-10 10:20:00,43.73,43.75,43.6,43.62,54544.0,33.4627,33.478,33.3632,33.3785,54544.0
2019-07-10 10:30:00,43.62,43.68,43.56,43.57,19716.0,33.3785,33.4244,33.3326,33.3403,19716.0
2019-07-10 10:40:00,43.56,43.57,43.5,43.52,28048.0,33.3326,33.3403,33.2867,33.302,28048.0
2019-07-10 10:50:00,43.51,43.57,43.49,43.51,24474.0,33.2944,33.3403,33.279,33.2944,24474.0
2019-07-10 11:00:00,43.49,43.51,43.27,43.29,33269.0,33.279,33.2944,33.1107,33.126,33269.0
2019-07-10 11:10:00,43.29,43.31,43.24,43.27,15837.0,33.126,33.1413,33.0877,33.1107,15837.0
2019-07-10 11:20:00,43.27,43.3,43.24,43.26,19215.0,33.1107,33.1337,33.0877,33.1031,19215.0
2019-07-10 11:30:00,43.26,43.34,43.24,43.24,20688.0,33.1031,33.1643,33.0877,33.0877,20688.0
2019-07-10 11:40:00,43.25,43.3,43.25,43.27,32105.0,33.0954,33.1337,33.0954,33.1107,32105.0
2019-07-10 11:50:00,43.28,43.31,43.2,43.21,44891.0,33.1184,33.1413,33.0571,33.0648,44891.0
2019-07-10 12:00:00,43.21,43.3,43.21,43.25,24817.0,33.0648,33.1337,33.0648,33.0954,24817.0
2019-07-10 12:10:00,43.25,43.28,43.22,43.24,18952.0,33.0954,33.1184,33.0724,33.0877,18952.0
2019-07-10 12:20:00,43.24,43.32,43.22,43.32,19245.0,33.0877,33.149,33.0724,33.149,19245.0
2019-07-10 12:30:00,43.31,43.35,43.29,43.32,20752.0,33.1413,33.1719,33.126,33.149,20752.0
2019-07-10 12:40:00,43.31,43.36,43.29,43.35,19160.0,33.1413,33.1796,33.126,33.1719,19160.0
2019-07-10 12:50:00,43.35,43.38,43.31,43.34,18745.0,33.1719,33.1949,33.1413,33.1643,18745.0
2019-07-10 13:00:00,43.34,43.39,43.29,43.39,60751.0,33.1643,33.2025,33.126,33.2025,60751.0
2019-07-10 13:10:00,43.38,43.38,43.35,43.37,15230.0,33.1949,33.1949,33.1719,33.1872,15230.0
2019-07-10 13:20:00,43.36,43.38,43.32,43.32,26167.0,33.1796,33.1949,33.149,33.149,26167.0
2019-07-10 13:30:00,43.33,43.34,43.3,43.31,31357.0,33.1566,33.1643,33.1337,33.1413,31357.0
2019-07-10 13:40:00,43.31,43.32,43.28,43.3,16367.0,33.1413,33.149,33.1184,33.1337,16367.0
2019-07-10 13:50:00,43.29,43.33,43.26,43.27,12872.0,33.126,33.1566,33.1031,33.1107,12872.0
2019-07-10 14:00:00,43.27,43.32,43.2,43.22,38465.0,33.1107,33.149,33.0571,33.0724,38465.0
2019-07-10 14:10:00,43.23,43.26,43.21,43.22,20065.0,33.0801,33.1031,33.0648,33.0724,20065.0
2019-07-10 14:20:00,43.22,43.23,43.19,43.2,26246.0,33.0724,33.0801,33.0495,33.0571,26246.0
2019-07-10 14:30:00,43.2,43.28,43.19,43.26,42921.0,33.0571,33.1184,33.0495,33.1031,42921.0
2019-07-10 14:40:00,43.25,43.31,43.25,43.29,19343.0,33.0954,33.1413,33.0954,33.126,19343.0
2019-07-10 14:50:00,43.29,43.3,43.22,43.25,25927.0,33.126,33.1337,33.0724,33.0954,25927.0
2019-07-10 15:00:00,43.25,43.29,43.24,43.27,20658.0,33.0954,33.126,33.0877,33.1107,20658.0
2019-07-10 15:10:00,43.27,43.29,43.18,43.18,30898.0,33.1107,33.126,33.0418,33.0418,30898.0
2019-07-10 15:20:00,43.18,43.19,43.13,43.16,34662.0,33.0418,33.0495,33.0036,33.0265,34662.0
2019-07-10 15:30:00,43.15,43.23,43.15,43.21,38186.0,33.0189,33.0801,33.0189,33.0648,38186.0
2019-07-10 15:40:00,43.21,43.22,43.13,43.16,60241.0,33.0648,33.0724,33.0036,33.0265,60241.0
2019-07-10 15:50:00,43.16,43.2,43.1,43.15,250120.0,33.0265,33.0571,32.9806,33.0189,250120.0
2019-07-11 09:30:00,42.92,43.01,42.78,43.0,125820.0,32.8429,32.9117,32.7357,32.9041,125820.0
2019-07-11 09:40:00,43.0,43.09,42.95,42.96,62109.0,32.9041,32.973,32.8658,32.8735,62109.0
2019-07-11 09:50:00,42.96,43.01,42.85,42.86,67070.0,32.8735,32.9117,32.7893,32.797,67070.0
2019-07-11 10:00:00,42.87,42.91,42.82,42.9,54176.0,32.8046,32.8352,32.7664,32.8276,54176.0
2019-07-11 10:10:00,42.89,42.89,42.66,42.68,62693.0,32.8199,32.8199,32.6439,32.6592,62693.0
2019-07-11 10:20:00,42.67,42.67,42.44,42.48,109713.0,32.6516,32.6516,32.4756,32.5062,109713.0
2019-07-11 10:30:00,42.49,42.49,42.31,42.34,67891.0,32.5138,32.5138,32.3761,32.3991,67891.0
2019-07-11 10:40:00,42.34,42.38,42.25,42.3,55810.0,32.3991,32.4297,32.3302,32.3684,55810.0
2019-07-11 10:50:00,42.3,42.34,42.24,42.26,54751.0,32.3684,32.3991,32.3225,32.3378,54751.0
2019-07-11 11:00:00,42.26,42.41,42.18,42.34,116613.0,32.3378,32.4526,32.2766,32.3991,116613.0
2019-07-11 11:10:00,42.34,42.54,42.32,42.53,92983.0,32.3991,32.5521,32.3838,32.5444,92983.0
2019-07-11 11:20:00,42.52,42.58,42.47,42.5,35604.0,32.5368,32.5827,32.4985,32.5215,35604.0
2019-07-11 11:30:00,42.51,42.55,42.48,42.53,32198.0,32.5291,32.5598,32.5062,32.5444,32198.0
2019-07-11 11:40:00,42.52,42.57,42.51,42.55,15958.0,32.5368,32.5751,32.5291,32.5598,15958.0
2019-07-11 11:50:00,42.54,42.62,42.53,42.53,56898.0,32.5521,32.6133,32.5444,32.5444,56898.0
2019-07-11 12:00:00,42.53,42.7,42.51,42.69,72561.0,32.5444,32.6745,32.5291,32.6669,72561.0
2019-07-11 12:10:00,42.69,42.71,42.66,42.66,19461.0,32.6669,32.6822,32.6439,32.6439,19461.0
2019-07-11 12:20:00,42.66,42.69,42.64,42.65,18870.0,32.6439,32.6669,32.6286,32.6363,18870.0
2019-07-11 12:30:00,42.65,42.66,42.6,42.63,28898.0,32.6363,32.6439,32.598,32.621,28898.0
2019-07-11 12:40:00,42.62,42.66,42.61,42.63,20084.0,32.6133,32.6439,32.6057,32.621,20084.0
2019-07-11 12:50:00,42.63,42.64,42.59,42.59,18867.0,32.621,32.6286,32.5904,32.5904,18867.0
2019-07-11 13:00:00,42.59,42.63,42.56,42.56,20950.0,32.5904,32.621,32.5674,32.5674,20950.0
2019-07-11 13:10:00,42.57,42.58,42.5,42.5,40343.0,32.5751,32.5827,32.5215,32.5215,40343.0
2019-07-11 13:20:00,42.5,42.51,42.39,42.39,38100.0,32.5215,32.5291,32.4373,32.4373,38100.0
2019-07-11 13:30:00,42.4,42.44,42.35,42.44,44585.0,32.445,32.4756,32.4067,32.4756,44585.0
2019-07-11 13:40:00,42.46,42.47,42.4,42.43,14279.0,32.4909,32.4985,32.445,32.4679,14279.0
2019-07-11 13:50:00,42.43,42.49,42.41,42.49,23554.0,32.4679,32.5138,32.4526,32.5138,23554.0
2019-07-11 14:00:00,42.48,42.49,42.44,42.45,19702.0,32.5062,32.5138,32.4756,32.4832,19702.0
2019-07-11 14:10:00,42.45,42.46,42.43,42.43,11713.0,32.4832,32.4909,32.4679,32.4679,11713.0
2019-07-11 14:20:00,42.43,42.44,42.38,42.4,45785.0,32.4679,32.4756,32.4297,32.445,45785.0
2019-07-11 14:30:00,42.41,42.51,42.4,42.48,44149.0,32.4526,32.5291,32.445,32.5062,44149.0
2019-07-11 14:40:00,42.48,42.52,42.47,42.51,32804.0,32.5062,32.5368,32.4985,32.5291,32804.0
2019-07-11 14:50:00,42.51,42.51,42.47,42.49,37374.0,32.5291,32.5291,32.4985,32.5138,37374.0
2019-07-11 15:00:00,42.49,42.5,42.41,42.41,45750.0,32.5138,32.5215,32.4526,32.4526,45750.0
2019-07-11 15:10:00,42.41,42.47,42.39,42.45,64964.0,32.4526,32.4985,32.4373,32.4832,64964.0
2019-07-11 15:20:00,42.46,42.47,42.4,42.41,62136.0,32.4909,32.4985,32.445,32.4526,62136.0
2019-07-11 15:30:00,42.41,42.46,42.41,42.43,113484.0,32.4526,32.4909,32.4526,32.4679,113484.0
2019-07-11 15:40:00,42.43,42.6,42.42,42.6,273180.0,32.4679,32.598,32.4603,32.598,273180.0
2019-07-11 15:50:00,42.6,42.66,42.49,42.54,423026.0,32.598,32.6439,32.5138,32.5521,423026.0
2019-07-12 09:30:00,42.66,42.66,42.3,42.57,94472.0,32.6439,32.6439,32.3684,32.5751,94472.0
2019-07-12 09:40:00,42.59,42.66,42.28,42.33,55586.0,32.5904,32.6439,32.3531,32.3914,55586.0
2019-07-12 09:50:00,42.34,42.41,42.29,42.32,31415.0,32.3991,32.4526,32.3608,32.3838,31415.0
2019-07-12 10:00:00,42.31,42.54,42.31,42.51,41608.0,32.3761,32.5521,32.3761,32.5291,41608.0
2019-07-12 10:10:00,42.52,42.64,42.49,42.64,35345.0,32.5368,32.6286,32.5138,32.6286,35345.0
2019-07-12 10:20:00,42.64,42.79,42.63,42.77,41183.0,32.6286,32.7434,32.621,32.7281,41183.0
2019-07-12 10:30:00,42.77,42.86,42.74,42.83,35739.0,32.7281,32.797,32.7051,32.774,35739.0
2019-07-12 10:40:00,42.83,42.88,42.79,42.8,45694.0,32.774,32.8123,32.7434,32.7511,45694.0
2019-07-12 10:50:00,42.81,42.81,42.66,42.7,50263.0,32.7587,32.7587,32.6439,32.6745,50263.0
2019-07-12 11:00:00,42.7,42.75,42.64,42.69,32319.0,32.6745,32.7128,32.6286,32.6669,32319.0
2019-07-12 11:10:00,42.68,42.73,42.64,42.72,30967.0,32.6592,32.6975,32.6286,32.6898,30967.0
2019-07-12 11:20:00,42.72,42.75,42.66,42.68,39798.0,32.6898,32.7128,32.6439,32.6592,39798.0
2019-07-12 11:30:00,42.69,42.69,42.56,42.6,48739.0,32.6669,32.6669,32.5674,32.598,48739.0
2019-07-12 11:40:00,42.59,42.61,42.54,42.59,28272.0,32.5904,32.6057,32.5521,32.5904,28272.0
2019-07-12 11:50:00,42.58,42.61,42.56,42.61,18608.0,32.5827,32.6057,32.5674,32.6057,18608.0
2019-07-12 12:00:00,42.6,42.64,42.59,42.6,19949.0,32.598,32.6286,32.5904,32.598,19949.0
2019-07-12 12:10:00,42.61,42.7,42.58,42.66,32067.0,32.6057,32.6745,32.5827,32.6439,32067.0
2019-07-12 12:20:00,42.66,42.78,42.66,42.77,12317.0,32.6439,32.7357,32.6439,32.7281,12317.0
2019-07-12 12:30:00,42.77,42.82,42.76,42.8,30291.0,32.7281,32.7664,32.7204,32.7511,30291.0
2019-07-12 12:40:00,42.8,42.82,42.78,42.81,25408.0,32.7511,32.7664,32.7357,32.7587,25408.0
2019-07-12 12:50:00,42.81,42.82,42.78,42.8,23986.0,32.7587,32.7664,32.7357,32.7511,23986.0
2019-07-12 13:00:00,42.8,42.81,42.72,42.76,24142.0,32.7511,32.7587,32.6898,32.7204,24142.0
2019-07-12 13:10:00,42.76,42.79,42.75,42.76,22807.0,32.7204,32.7434,32.7128,32.7204,22807.0
2019-07-12 13:20:00,42.75,42.79,42.75,42.77,15290.0,32.7128,32.7434,32.7128,32.7281,15290.0
2019-07-12 13:30:00,42.77,42.78,42.76,42.76,20253.0,32.7281,32.7357,32.7204,32.7204,20253.0
2019-07-12 13:40:00,42.76,42.79,42.69,42.72,16632.0,32.7204,32.7434,32.6669,32.6898,16632.0
2019-07-12 13:50:00,42.72,42.77,42.7,42.76,12323.0,32.6898,32.7281,32.6745,32.7204,12323.0
2019-07-12 14:00:00,42.76,42.79,42.74,42.76,22390.0,32.7204,32.7434,32.7051,32.7204,22390.0
2019-07-12 14:10:00,42.75,42.77,42.73,42.76,19050.0,32.7128,32.7281,32.6975,32.7204,19050.0
2019-07-12 14:20:00,42.76,42.82,42.74,42.81,23317.0,32.7204,32.7664,32.7051,32.7587,23317.0
2019-07-12 14:30:00,42.8,42.85,42.77,42.83,17781.0,32.7511,32.7893,32.7281,32.774,17781.0
2019-07-12 14:40:00,42.83,42.86,42.82,42.84,23008.0,32.774,32.797,32.7664,32.7817,23008.0
2019-07-12 14:50:00,42.84,42.91,42.83,42.91,26589.0,32.7817,32.8352,32.774,32.8352,26589.0
2019-07-12 15:00:00,42.91,42.91,42.83,42.84,40434.0,32.8352,32.8352,32.774,32.7817,40434.0
2019-07-12 15:10:00,42.84,42.85,42.78,42.8,39982.0,32.7817,32.7893,32.7357,32.7511,39982.0
2019-07-12 15:20:00,42.8,42.82,42.76,42.77,48103.0,32.7511,32.7664,32.7204,32.7281,48103.0
2019-07-12 15:30:00,42.77,42.83,42.77,42.77,70052.0,32.7281,32.774,32.7281,32.7281,70052.0
2019-07-12 15:40:00,42.77,42.78,42.71,42.77,70944.0,32.7281,32.7357,32.6822,32.7281,70944.0
2019-07-12 15:50:00,42.77,42.83,42.74,42.77,186011.0,32.7281,32.774,32.7051,32.7281,186011.0
2019-07-15 09:30:00,41.98,42.31,41.92,42.25,195842.0,32.1236,32.3761,32.0777,32.3302,195842.0
2019-07-15 09:40:00,42.26,42.44,42.12,42.12,125545.0,32.3378,32.4756,32.2307,32.2307,125545.0
2019-07-15 09:50:00,42.1,42.1,41.87,41.96,118642.0,32.2154,32.2154,32.0394,32.1083,118642.0
2019-07-15 10:00:00,41.96,42.03,41.9,41.94,92448.0,32.1083,32.1618,32.0624,32.093,92448.0
2019-07-15 10:10:00,41.94,42.0,41.91,41.97,93306.0,32.093,32.1389,32.07,32.1159,93306.0
2019-07-15 10:20:00,41.97,42.04,41.94,41.99,45691.0,32.1159,32.1695,32.093,32.1312,45691.0
2019-07-15 10:30:00,41.98,42.05,41.94,41.96,135596.0,32.1236,32.1771,32.093,32.1083,135596.0
2019-07-15 10:40:00,41.95,41.96,41.84,41.91,68041.0,32.1006,32.1083,32.0165,32.07,68041.0
2019-07-15 10:50:00,41.91,42.14,41.89,42.12,53689.0,32.07,32.246,32.0547,32.2307,53689.0
2019-07-15 11:00:00,42.13,42.16,41.96,41.99,113693.0,32.2384,32.2613,32.1083,32.1312,113693.0
2019-07-15 11:10:00,41.98,42.05,41.97,42.0,56019.0,32.1236,32.1771,32.1159,32.1389,56019.0
2019-07-15 11:20:00,42.0,42.12,42.0,42.08,68525.0,32.1389,32.2307,32.1389,32.2001,68525.0
2019-07-15 11:30:00,42.09,42.11,41.98,42.0,45411.0,32.2078,32.2231,32.1236,32.1389,45411.0
2019-07-15 11:40:00,42.01,42.06,41.98,41.99,66521.0,32.1465,32.1848,32.1236,32.1312,66521.0
2019-07-15 11:50:00,42.0,42.01,41.93,41.97,66011.0,32.1389,32.1465,32.0853,32.1159,66011.0
2019-07-15 12:00:00,41.97,42.0,41.95,41.96,30214.0,32.1159,32.1389,32.1006,32.1083,30214.0
2019-07-15 12:10:00,41.97,42.03,41.95,42.03,20541.0,32.1159,32.1618,32.1006,32.1618,20541.0
2019-07-15 12:20:00,42.03,42.03,41.98,41.99,22673.0,32.1618,32.1618,32.1236,32.1312,22673.0
2019-07-15 12:30:00,41.98,42.0,41.97,41.99,15493.0,32.1236,32.1389,32.1159,32.1312,15493.0
2019-07-15 12:40:00,41.98,42.0,41.93,41.98,48676.0,32.1236,32.1389,32.0853,32.1236,48676.0
2019-07-15 12:50:00,41.98,42.03,41.98,42.01,21192.0,32.1236,32.1618,32.1236,32.1465,21192.0
2019-07-15 13:00:00,42.02,42.09,42.02,42.07,76421.0,32.1542,32.2078,32.1542,32.1924,76421.0
2019-07-15 13:10:00,42.08,42.14,42.04,42.12,33337.0,32.2001,32.246,32.1695,32.2307,33337.0
2019-07-15 13:20:00,42.12,42.26,42.11,42.25,45193.0,32.2307,32.3378,32.2231,32.3302,45193.0
2019-07-15 13:30:00,42.24,42.24,42.11,42.12,37498.0,32.3225,32.3225,32.2231,32.2307,37498.0
2019-07-15 13:40:00,42.13,42.13,42.05,42.1,40347.0,32.2384,32.2384,32.1771,32.2154,40347.0
2019-07-15 13:50:00,42.09,42.18,42.09,42.13,39762.0,32.2078,32.2766,32.2078,32.2384,39762.0
2019-07-15 14:00:00,42.12,42.3,42.11,42.3,54204.0,32.2307,32.3684,32.2231,32.3684,54204.0
2019-07-15 14:10:00,42.3,42.31,42.21,42.24,30984.0,32.3684,32.3761,32.2996,32.3225,30984.0
2019-07-15 14:20:00,42.23,42.25,42.2,42.22,30488.0,32.3149,32.3302,32.2919,32.3072,30488.0
2019-07-15 14:30:00,42.22,42.33,42.21,42.31,22560.0,32.3072,32.3914,32.2996,32.3761,22560.0
2019-07-15 14:40:00,42.31,42.36,42.28,42.35,32261.0,32.3761,32.4144,32.3531,32.4067,32261.0
2019-07-15 14:50:00,42.35,42.39,42.31,42.39,34875.0,32.4067,32.4373,32.3761,32.4373,34875.0
2019-07-15 15:00:00,42.39,42.39,42.23,42.24,65819.0,32.4373,32.4373,32.3149,32.3225,65819.0
2019-07-15 15:10:00,42.25,42.26,42.16,42.18,97987.0,32.3302,32.3378,32.2613,32.2766,97987.0
2019-07-15 15:20:00,42.18,42.2,42.1,42.11,79531.0,32.2766,32.2919,32.2154,32.2231,79531.0
2019-07-15 15:30:00,42.11,42.19,42.11,42.14,83017.0,32.2231,32.2843,32.2231,32.246,83017.0
2019-07-15 15:40:00,42.15,42.2,42.08,42.14,132659.0,32.2537,32.2919,32.2001,32.246,132659.0
2019-07-15 15:50:00,42.14,42.14,41.98,41.98,338521.0,32.246,32.246,32.1236,32.1236,338521.0
2019-07-16 09:30:00,42.35,42.74,42.21,42.69,116298.0,32.4067,32.7051,32.2996,32.6669,116298.0
2019-07-16 09:40:00,42.7,42.95,42.7,42.86,100446.0,32.6745,32.8658,32.6745,32.797,100446.0
2019-07-16 09:50:00,42.85,43.14,42.84,43.14,107094.0,32.7893,33.0112,32.7817,33.0112,107094.0
2019-07-16 10:00:00,43.14,43.43,43.11,43.22,112148.0,33.0112,33.2331,32.9883,33.0724,112148.0
2019-07-16 10:10:00,43.22,43.27,43.11,43.27,118654.0,33.0724,33.1107,32.9883,33.1107,118654.0
2019-07-16 10:20:00,43.28,43.31,43.16,43.27,138722.0,33.1184,33.1413,33.0265,33.1107,138722.0
2019-07-16 10:30:00,43.28,43.28,43.0,43.08,96508.0,33.1184,33.1184,32.9041,32.9653,96508.0
2019-07-16 10:40:00,43.07,43.07,42.95,42.99,63305.0,32.9577,32.9577,32.8658,32.8964,63305.0
2019-07-16 10:50:00,42.98,43.03,42.95,43.02,60202.0,32.8888,32.9271,32.8658,32.9194,60202.0
2019-07-16 11:00:00,43.03,43.03,42.81,42.85,126476.0,32.9271,32.9271,32.7587,32.7893,126476.0
2019-07-16 11:10:00,42.85,42.93,42.81,42.92,130109.0,32.7893,32.8505,32.7587,32.8429,130109.0
2019-07-16 11:20:00,42.93,42.96,42.88,42.89,52484.0,32.8505,32.8735,32.8123,32.8199,52484.0
2019-07-16 11:30:00,42.89,42.9,42.84,42.85,39307.0,32.8199,32.8276,32.7817,32.7893,39307.0
2019-07-16 11:40:00,42.85,42.87,42.78,42.83,69158.0,32.7893,32.8046,32.7357,32.774,69158.0
2019-07-16 11:50:00,42.82,42.88,42.79,42.8,39414.0,32.7664,32.8123,32.7434,32.7511,39414.0
2019-07-16 12:00:00,42.78,42.8,42.75,42.77,27493.0,32.7357,32.7511,32.7128,32.7281,27493.0
2019-07-16 12:10:00,42.78,42.8,42.55,42.56,151308.0,32.7357,32.7511,32.5598,32.5674,151308.0
2019-07-16 12:20:00,42.58,42.66,42.56,42.66,45751.0,32.5827,32.6439,32.5674,32.6439,45751.0
2019-07-16 12:30:00,42.66,42.7,42.61,42.69,29873.0,32.6439,32.6745,32.6057,32.6669,29873.0
2019-07-16 12:40:00,42.69,42.76,42.68,42.7,30521.0,32.6669,32.7204,32.6592,32.6745,30521.0
2019-07-16 12:50:00,42.71,42.78,42.68,42.77,53667.0,32.6822,32.7357,32.6592,32.7281,53667.0
2019-07-16 13:00:00,42.78,42.89,42.78,42.84,27011.0,32.7357,32.8199,32.7357,32.7817,27011.0
2019-07-16 13:10:00,42.85,42.88,42.8,42.85,18256.0,32.7893,32.8123,32.7511,32.7893,18256.0
2019-07-16 13:20:00,42.84,42.9,42.84,42.84,32930.0,32.7817,32.8276,32.7817,32.7817,32930.0
2019-07-16 13:30:00,42.84,42.86,42.79,42.84,24414.0,32.7817,32.797,32.7434,32.7817,24414.0
2019-07-16 13:40:00,42.84,42.84,42.72,42.75,33203.0,32.7817,32.7817,32.6898,32.7128,33203.0
2019-07-16 13:50:00,42.75,42.75,42.71,42.71,18478.0,32.7128,32.7128,32.6822,32.6822,18478.0
2019-07-16 14:00:00,42.71,42.74,42.69,42.7,22847.0,32.6822,32.7051,32.6669,32.6745,22847.0
2019-07-16 14:10:00,42.69,42.73,42.66,42.69,33531.0,32.6669,32.6975,32.6439,32.6669,33531.0
2019-07-16 14:20:00,42.7,42.7,42.65,42.68,30442.0,32.6745,32.6745,32.6363,32.6592,30442.0
2019-07-16 14:30:00,42.67,42.74,42.66,42.74,36492.0,32.6516,32.7051,32.6439,32.7051,36492.0
2019-07-16 14:40:00,42.75,42.75,42.68,42.73,29593.0,32.7128,32.7128,32.6592,32.6975,29593.0
2019-07-16 14:50:00,42.73,42.75,42.63,42.69,74402.0,32.6975,32.7128,32.621,32.6669,74402.0
2019-07-16 15:00:00,42.68,42.73,42.63,42.63,45594.0,32.6592,32.6975,32.621,32.621,45594.0
2019-07-16 15:10:00,42.63,42.72,42.63,42.7,61533.0,32.621,32.6898,32.621,32.6745,61533.0
2019-07-16 15:20:00,42.69,42.69,42.53,42.58,68038.0,32.6669,32.6669,32.5444,32.5827,68038.0
2019-07-16 15:30:00,42.58,42.63,42.57,42.6,58388.0,32.5827,32.621,32.5751,32.598,58388.0
2019-07-16 15:40:00,42.6,42.62,42.55,42.57,154105.0,32.598,32.6133,32.5598,32.5751,154105.0
2019-07-16 15:50:00,42.58,42.65,42.57,42.59,204712.0,32.5827,32.6363,32.5751,32.5904,204712.0
2019-07-17 09:30:00,42.54,42.63,42.29,42.36,136793.0,32.5521,32.621,32.3608,32.4144,136793.0
2019-07-17 09:40:00,42.35,42.35,41.96,42.07,66828.0,32.4067,32.4067,32.1083,32.1924,66828.0
2019-07-17 09:50:00,42.08,42.23,42.05,42.16,71294.0,32.2001,32.3149,32.1771,32.2613,71294.0
2019-07-17 10:00:00,42.17,42.21,42.09,42.15,57041.0,32.269,32.2996,32.2078,32.2537,57041.0
2019-07-17 10:10:00,42.14,42.46,42.11,42.4,93629.0,32.246,32.4909,32.2231,32.445,93629.0
2019-07-17 10:20:00,42.41,42.53,42.4,42.52,56606.0,32.4526,32.5444,32.445,32.5368,56606.0
2019-07-17 10:30:00,42.5,42.58,42.42,42.55,79852.0,32.5215,32.5827,32.4603,32.5598,79852.0
2019-07-17 10:40:00,42.56,42.59,42.46,42.51,60220.0,32.5674,32.5904,32.4909,32.5291,60220.0
2019-07-17 10:50:00,42.51,42.55,42.45,42.52,58079.0,32.5291,32.5598,32.4832,32.5368,58079.0
2019-07-17 11:00:00,42.52,42.66,42.51,42.53,64643.0,32.5368,32.6439,32.5291,32.5444,64643.0
2019-07-17 11:10:00,42.54,42.62,42.42,42.42,44739.0,32.5521,32.6133,32.4603,32.4603,44739.0
2019-07-17 11:20:00,42.42,42.44,42.35,42.41,66364.0,32.4603,32.4756,32.4067,32.4526,66364.0
2019-07-17 11:30:00,42.41,42.5,42.36,42.43,109273.0,32.4526,32.5215,32.4144,32.4679,109273.0
2019-07-17 11:40:00,42.43,42.51,42.38,42.5,45271.0,32.4679,32.5291,32.4297,32.5215,45271.0
2019-07-17 11:50:00,42.5,42.61,42.49,42.5,30725.0,32.5215,32.6057,32.5138,32.5215,30725.0
2019-07-17 12:00:00,42.49,42.51,42.41,42.41,19541.0,32.5138,32.5291,32.4526,32.4526,19541.0
2019-07-17 12:10:00,42.4,42.44,42.37,42.38,23531.0,32.445,32.4756,32.422,32.4297,23531.0
2019-07-17 12:20:00,42.39,42.4,42.37,42.39,13778.0,32.4373,32.445,32.422,32.4373,13778.0
2019-07-17 12:30:00,42.38,42.43,42.38,42.41,19035.0,32.4297,32.4679,32.4297,32.4526,19035.0
2019-07-17 12:40:00,42.4,42.43,42.38,42.39,16376.0,32.445,32.4679,32.4297,32.4373,16376.0
2019-07-17 12:50:00,42.39,42.52,42.39,42.45,102157.0,32.4373,32.5368,32.4373,32.4832,102157.0
2019-07-17 13:00:00,42.45,42.54,42.44,42.45,149534.0,32.4832,32.5521,32.4756,32.4832,149534.0
2019-07-17 13:10:00,42.45,42.45,42.38,42.43,36216.0,32.4832,32.4832,32.4297,32.4679,36216.0
2019-07-17 13:20:00,42.43,42.45,42.42,42.43,21371.0,32.4679,32.4832,32.4603,32.4679,21371.0
2019-07-17 13:30:00,42.43,42.46,42.41,42.43,26217.0,32.4679,32.4909,32.4526,32.4679,26217.0
2019-07-17 13:40:00,42.43,42.49,42.41,42.47,26363.0,32.4679,32.5138,32.4526,32.4985,26363.0
2019-07-17 13:50:00,42.48,42.51,42.46,42.48,22148.0,32.5062,32.5291,32.4909,32.5062,22148.0
2019-07-17 14:00:00,42.47,42.48,42.45,42.47,31666.0,32.4985,32.5062,32.4832,32.4985,31666.0
2019-07-17 14:10:00,42.47,42.48,42.45,42.46,41571.0,32.4985,32.5062,32.4832,32.4909,41571.0
2019-07-17 14:20:00,42.47,42.47,42.4,42.43,34595.0,32.4985,32.4985,32.445,32.4679,34595.0
2019-07-17 14:30:00,42.44,42.47,42.41,42.42,37846.0,32.4756,32.4985,32.4526,32.4603,37846.0
2019-07-17 14:40:00,42.42,42.48,42.4,42.46,25558.0,32.4603,32.5062,32.445,32.4909,25558.0
2019-07-17 14:50:00,42.46,42.46,42.36,42.37,69038.0,32.4909,32.4909,32.4144,32.422,69038.0
2019-07-17 15:00:00,42.38,42.38,42.23,42.29,64754.0,32.4297,32.4297,32.3149,32.3608,64754.0
2019-07-17 15:10:00,42.29,42.35,42.25,42.32,37450.0,32.3608,32.4067,32.3302,32.3838,37450.0
2019-07-17 15:20:00,42.32,42.33,42.26,42.27,49909.0,32.3838,32.3914,32.3378,32.3455,49909.0
2019-07-17 15:30:00,42.28,42.35,42.25,42.33,70896.0,32.3531,32.4067,32.3302,32.3914,70896.0
2019-07-17 15:40:00,42.33,42.36,42.24,42.36,102313.0,32.3914,32.4144,32.3225,32.4144,102313.0
2019-07-17 15:50:00,42.36,42.42,42.24,42.26,275257.0,32.4144,32.4603,32.3225,32.3378,275257.0
2019-07-18 09:30:00,42.01,42.18,41.9,42.15,82696.0,32.1465,32.2766,32.0624,32.2537,82696.0
2019-07-18 09:40:00,42.12,42.16,41.95,41.96,25647.0,32.2307,32.2613,32.1006,32.1083,25647.0
2019-07-18 09:50:00,41.95,42.11,41.91,42.07,41268.0,32.1006,32.2231,32.07,32.1924,41268.0
2019-07-18 10:00:00,42.08,42.15,42.01,42.13,62916.0,32.2001,32.2537,32.1465,32.2384,62916.0
2019-07-18 10:10:00,42.13,42.15,42.03,42.1,44823.0,32.2384,32.2537,32.1618,32.2154,44823.0
2019-07-18 10:20:00,42.09,42.27,42.05,42.27,56492.0,32.2078,32.3455,32.1771,32.3455,56492.0
2019-07-18 10:30:00,42.27,42.35,42.26,42.27,71601.0,32.3455,32.4067,32.3378,32.3455,71601.0
2019-07-18 10:40:00,42.27,42.38,42.27,42.36,49300.0,32.3455,32.4297,32.3455,32.4144,49300.0
2019-07-18 10:50:00,42.36,42.38,42.28,42.33,77850.0,32.4144,32.4297,32.3531,32.3914,77850.0
2019-07-18 11:00:00,42.34,42.34,42.16,42.18,32203.0,32.3991,32.3991,32.2613,32.2766,32203.0
2019-07-18 11:10:00,42.18,42.19,42.13,42.16,22954.0,32.2766,32.2843,32.2384,32.2613,22954.0
2019-07-18 11:20:00,42.16,42.19,42.08,42.11,22811.0,32.2613,32.2843,32.2001,32.2231,22811.0
2019-07-18 11:30:00,42.12,42.12,41.99,42.02,30877.0,32.2307,32.2307,32.1312,32.1542,30877.0
2019-07-18 11:40:00,42.02,42.05,41.98,42.05,34859.0,32.1542,32.1771,32.1236,32.1771,34859.0
2019-07-18 11:50:00,42.05,42.1,42.0,42.09,27618.0,32.1771,32.2154,32.1389,32.2078,27618.0
2019-07-18 12:00:00,42.09,42.11,42.03,42.1,33751.0,32.2078,32.2231,32.1618,32.2154,33751.0
2019-07-18 12:10:00,42.11,42.2,42.11,42.2,37452.0,32.2231,32.2919,32.2231,32.2919,37452.0
2019-07-18 12:20:00,42.2,42.33,42.2,42.27,29448.0,32.2919,32.3914,32.2919,32.3455,29448.0
2019-07-18 12:30:00,42.27,42.28,42.22,42.25,33676.0,32.3455,32.3531,32.3072,32.3302,33676.0
2019-07-18 12:40:00,42.26,42.27,42.19,42.25,41805.0,32.3378,32.3455,32.2843,32.3302,41805.0
2019-07-18 12:50:00,42.24,42.24,42.16,42.19,29172.0,32.3225,32.3225,32.2613,32.2843,29172.0
2019-07-18 13:00:00,42.18,42.18,42.1,42.15,26149.0,32.2766,32.2766,32.2154,32.2537,26149.0
2019-07-18 13:10:00,42.15,42.21,42.14,42.18,31520.0,32.2537,32.2996,32.246,32.2766,31520.0
2019-07-18 13:20:00,42.19,42.22,42.17,42.22,49679.0,32.2843,32.3072,32.269,32.3072,49679.0
2019-07-18 13:30:00,42.21,42.32,42.21,42.32,42088.0,32.2996,32.3838,32.2996,32.3838,42088.0
2019-07-18 13:40:00,42.33,42.35,42.24,42.25,45828.0,32.3914,32.4067,32.3225,32.3302,45828.0
2019-07-18 13:50:00,42.25,42.31,42.22,42.3,42864.0,32.3302,32.3761,32.3072,32.3684,42864.0
2019-07-18 14:00:00,42.3,42.33,42.27,42.3,28810.0,32.3684,32.3914,32.3455,32.3684,28810.0
2019-07-18 14:10:00,42.31,42.39,42.31,42.39,67590.0,32.3761,32.4373,32.3761,32.4373,67590.0
2019-07-18 14:20:00,42.39,42.44,42.36,42.44,43793.0,32.4373,32.4756,32.4144,32.4756,43793.0
2019-07-18 14:30:00,42.43,42.44,42.39,42.41,41897.0,32.4679,32.4756,32.4373,32.4526,41897.0
2019-07-18 14:40:00,42.41,42.48,42.41,42.42,20974.0,32.4526,32.5062,32.4526,32.4603,20974.0
2019-07-18 14:50:00,42.42,42.48,42.41,42.48,23539.0,32.4603,32.5062,32.4526,32.5062,23539.0
2019-07-18 15:00:00,42.47,42.5,42.44,42.48,37732.0,32.4985,32.5215,32.4756,32.5062,37732.0
2019-07-18 15:10:00,42.48,42.55,42.47,42.5,63660.0,32.5062,32.5598,32.4985,32.5215,63660.0
2019-07-18 15:20:00,42.5,42.56,42.49,42.55,61320.0,32.5215,32.5674,32.5138,32.5598,61320.0
2019-07-18 15:30:00,42.55,42.55,42.42,42.47,72052.0,32.5598,32.5598,32.4603,32.4985,72052.0
2019-07-18 15:40:00,42.47,42.52,42.46,42.46,81069.0,32.4985,32.5368,32.4909,32.4909,81069.0
2019-07-18 15:50:00,42.46,42.57,42.4,42.49,332342.0,32.4909,32.5751,32.445,32.5138,332342.0
2019-07-19 09:30:00,42.64,42.77,42.62,42.66,94389.0,32.6286,32.7281,32.6133,32.6439,94389.0
2019-07-19 09:40:00,42.67,42.87,42.63,42.68,36493.0,32.6516,32.8046,32.621,32.6592,36493.0
2019-07-19 09:50:00,42.67,42.73,42.37,42.43,134732.0,32.6516,32.6975,32.422,32.4679,134732.0
2019-07-19 10:00:00,42.45,42.6,42.43,42.57,27930.0,32.4832,32.598,32.4679,32.5751,27930.0
2019-07-19 10:10:00,42.57,42.67,42.49,42.64,29779.0,32.5751,32.6516,32.5138,32.6286,29779.0
2019-07-19 10:20:00,42.65,42.69,42.61,42.67,46390.0,32.6363,32.6669,32.6057,32.6516,46390.0
2019-07-19 10:30:00,42.68,42.68,42.6,42.66,31329.0,32.6592,32.6592,32.598,32.6439,31329.0
2019-07-19 10:40:00,42.65,42.65,42.51,42.51,23231.0,32.6363,32.6363,32.5291,32.5291,23231.0
2019-07-19 10:50:00,42.51,42.54,42.48,42.5,41112.0,32.5291,32.5521,32.5062,32.5215,41112.0
2019-07-19 11:00:00,42.5,42.58,42.5,42.55,24820.0,32.5215,32.5827,32.5215,32.5598,24820.0
2019-07-19 11:10:00,42.54,42.55,42.45,42.49,27048.0,32.5521,32.5598,32.4832,32.5138,27048.0
2019-07-19 11:20:00,42.5,42.58,42.5,42.54,74793.0,32.5215,32.5827,32.5215,32.5521,74793.0
2019-07-19 11:30:00,42.54,42.6,42.52,42.54,79243.0,32.5521,32.598,32.5368,32.5521,79243.0
2019-07-19 11:40:00,42.54,42.57,42.51,42.55,45818.0,32.5521,32.5751,32.5291,32.5598,45818.0
2019-07-19 11:50:00,42.54,42.63,42.49,42.63,19819.0,32.5521,32.621,32.5138,32.621,19819.0
2019-07-19 12:00:00,42.63,42.71,42.62,42.71,35417.0,32.621,32.6822,32.6133,32.6822,35417.0
2019-07-19 12:10:00,42.71,42.72,42.64,42.68,15494.0,32.6822,32.6898,32.6286,32.6592,15494.0
2019-07-19 12:20:00,42.69,42.7,42.65,42.69,25178.0,32.6669,32.6745,32.6363,32.6669,25178.0
2019-07-19 12:30:00,42.69,42.72,42.67,42.72,12626.0,32.6669,32.6898,32.6516,32.6898,12626.0
2019-07-19 12:40:00,42.72,42.73,42.69,42.71,15391.0,32.6898,32.6975,32.6669,32.6822,15391.0
2019-07-19 12:50:00,42.7,42.74,42.7,42.72,13582.0,32.6745,32.7051,32.6745,32.6898,13582.0
2019-07-19 13:00:00,42.73,42.76,42.69,42.76,25587.0,32.6975,32.7204,32.6669,32.7204,25587.0
2019-07-19 13:10:00,42.77,42.83,42.76,42.83,24304.0,32.7281,32.774,32.7204,32.774,24304.0
2019-07-19 13:20:00,42.82,42.93,42.82,42.91,34968.0,32.7664,32.8505,32.7664,32.8352,34968.0
2019-07-19 13:30:00,42.91,43.02,42.9,42.97,31549.0,32.8352,32.9194,32.8276,32.8811,31549.0
2019-07-19 13:40:00,42.96,43.02,42.95,43.01,20676.0,32.8735,32.9194,32.8658,32.9117,20676.0
2019-07-19 13:50:00,43.01,43.11,42.99,43.04,34291.0,32.9117,32.9883,32.8964,32.9347,34291.0
2019-07-19 14:00:00,43.04,43.05,42.93,42.93,34335.0,32.9347,32.9424,32.8505,32.8505,34335.0
2019-07-19 14:10:00,42.93,42.99,42.89,42.96,48497.0,32.8505,32.8964,32.8199,32.8735,48497.0
2019-07-19 14:20:00,42.96,43.01,42.95,43.01,99373.0,32.8735,32.9117,32.8658,32.9117,99373.0
2019-07-19 14:30:00,43.01,43.07,43.0,43.05,47163.0,32.9117,32.9577,32.9041,32.9424,47163.0
2019-07-19 14:40:00,43.05,43.07,43.03,43.07,32388.0,32.9424,32.9577,32.9271,32.9577,32388.0
2019-07-19 14:50:00,43.07,43.11,43.06,43.1,27714.0,32.9577,32.9883,32.95,32.9806,27714.0
2019-07-19 15:00:00,43.09,43.09,43.0,43.05,37903.0,32.973,32.973,32.9041,32.9424,37903.0
2019-07-19 15:10:00,43.05,43.22,43.04,43.2,202773.0,32.9424,33.0724,32.9347,33.0571,202773.0
2019-07-19 15:20:00,43.2,43.27,43.14,43.27,91414.0,33.0571,33.1107,33.0112,33.1107,91414.0
2019-07-19 15:30:00,43.26,43.37,43.26,43.37,144790.0,33.1031,33.1872,33.1031,33.1872,144790.0
2019-07-19 15:40:00,43.36,43.46,43.32,43.33,301839.0,33.1796,33.2561,33.149,33.1566,301839.0
2019-07-19 15:50:00,43.32,43.33,43.21,43.23,465797.0,33.149,33.1566,33.0648,33.0801,465797.0
2019-07-22 09:30:00,43.41,43.57,43.07,43.08,181689.0,33.2178,33.3403,32.9577,32.9653,181689.0
2019-07-22 09:40:00,43.08,43.1,42.95,43.1,62221.0,32.9653,32.9806,32.8658,32.9806,62221.0
2019-07-22 09:50:00,43.12,43.15,42.91,42.96,60006.0,32.9959,33.0189,32.8352,32.8735,60006.0
2019-07-22 10:00:00,42.95,42.95,42.7,42.75,72396.0,32.8658,32.8658,32.6745,32.7128,72396.0
2019-07-22 10:10:00,42.74,42.76,42.65,42.7,45023.0,32.7051,32.7204,32.6363,32.6745,45023.0
2019-07-22 10:20:00,42.71,42.78,42.58,42.6,48868.0,32.6822,32.7357,32.5827,32.598,48868.0
2019-07-22 10:30:00,42.6,42.67,42.53,42.62,54518.0,32.598,32.6516,32.5444,32.6133,54518.0
2019-07-22 10:40:00,42.61,42.61,42.51,42.58,57987.0,32.6057,32.6057,32.5291,32.5827,57987.0
2019-07-22 10:50:00,42.58,42.72,42.58,42.6,53975.0,32.5827,32.6898,32.5827,32.598,53975.0
2019-07-22 11:00:00,42.6,42.67,42.55,42.66,48427.0,32.598,32.6516,32.5598,32.6439,48427.0
2019-07-22 11:10:00,42.66,42.78,42.6,42.69,37238.0,32.6439,32.7357,32.598,32.6669,37238.0
2019-07-22 11:20:00,42.68,42.74,42.66,42.73,24630.0,32.6592,32.7051,32.6439,32.6975,24630.0
2019-07-22 11:30:00,42.73,42.8,42.67,42.79,39303.0,32.6975,32.7511,32.6516,32.7434,39303.0
2019-07-22 11:40:00,42.79,42.84,42.75,42.84,29341.0,32.7434,32.7817,32.7128,32.7817,29341.0
2019-07-22 11:50:00,42.83,42.85,42.78,42.82,23311.0,32.774,32.7893,32.7357,32.7664,23311.0
2019-07-22 12:00:00,42.82,42.84,42.69,42.72,21813.0,32.7664,32.7817,32.6669,32.6898,21813.0
2019-07-22 12:10:00,42.72,42.74,42.66,42.71,22775.0,32.6898,32.7051,32.6439,32.6822,22775.0
2019-07-22 12:20:00,42.71,42.77,42.69,42.77,17809.0,32.6822,32.7281,32.6669,32.7281,17809.0
2019-07-22 12:30:00,42.77,42.79,42.74,42.76,37115.0,32.7281,32.7434,32.7051,32.7204,37115.0
2019-07-22 12:40:00,42.76,42.85,42.75,42.79,29599.0,32.7204,32.7893,32.7128,32.7434,29599.0
2019-07-22 12:50:00,42.78,42.86,42.74,42.82,26342.0,32.7357,32.797,32.7051,32.7664,26342.0
2019-07-22 13:00:00,42.83,42.9,42.82,42.88,27998.0,32.774,32.8276,32.7664,32.8123,27998.0
2019-07-22 13:10:00,42.88,42.91,42.86,42.91,17633.0,32.8123,32.8352,32.797,32.8352,17633.0
2019-07-22 13:20:00,42.9,42.9,42.79,42.8,23421.0,32.8276,32.8276,32.7434,32.7511,23421.0
2019-07-22 13:30:00,42.8,42.83,42.76,42.79,26048.0,32.7511,32.774,32.7204,32.7434,26048.0
2019-07-22 13:40:00,42.79,42.81,42.75,42.8,23680.0,32.7434,32.7587,32.7128,32.7511,23680.0
2019-07-22 13:50:00,42.8,42.81,42.72,42.78,23783.0,32.7511,32.7587,32.6898,32.7357,23783.0
2019-07-22 14:00:00,42.77,42.8,42.68,42.69,22098.0,32.7281,32.7511,32.6592,32.6669,22098.0
2019-07-22 14:10:00,42.69,42.76,42.69,42.73,28193.0,32.6669,32.7204,32.6669,32.6975,28193.0
2019-07-22 14:20:00,42.73,42.74,42.65,42.68,46297.0,32.6975,32.7051,32.6363,32.6592,46297.0
2019-07-22 14:30:00,42.68,42.71,42.66,42.67,99414.0,32.6592,32.6822,32.6439,32.6516,99414.0
2019-07-22 14:40:00,42.68,42.69,42.61,42.62,44320.0,32.6592,32.6669,32.6057,32.6133,44320.0
2019-07-22 14:50:00,42.62,42.66,42.6,42.65,26368.0,32.6133,32.6439,32.598,32.6363,26368.0
2019-07-22 15:00:00,42.66,42.77,42.65,42.69,37739.0,32.6439,32.7281,32.6363,32.6669,37739.0
2019-07-22 15:10:00,42.69,42.7,42.63,42.64,33689.0,32.6669,32.6745,32.621,32.6286,33689.0
2019-07-22 15:20:00,42.65,42.72,42.63,42.72,39270.0,32.6363,32.6898,32.621,32.6898,39270.0
2019-07-22 15:30:00,42.71,42.73,42.64,42.68,56490.0,32.6822,32.6975,32.6286,32.6592,56490.0
2019-07-22 15:40:00,42.68,42.7,42.65,42.68,49623.0,32.6592,32.6745,32.6363,32.6592,49623.0
2019-07-22 15:50:00,42.67,42.75,42.63,42.74,208741.0,32.6516,32.7128,32.621,32.7051,208741.0
2019-07-23 09:30:00,43.06,43.5,43.01,43.48,117091.0,32.95,33.2867,32.9117,33.2714,117091.0
2019-07-23 09:40:00,43.5,43.54,43.37,43.51,123484.0,33.2867,33.3173,33.1872,33.2944,123484.0
2019-07-23 09:50:00,43.51,43.56,43.34,43.48,80557.0,33.2944,33.3326,33.1643,33.2714,80557.0
2019-07-23 10:00:00,43.5,43.54,43.42,43.45,61746.0,33.2867,33.3173,33.2255,33.2484,61746.0
2019-07-23 10:10:00,43.45,43.51,43.43,43.44,75085.0,33.2484,33.2944,33.2331,33.2408,75085.0
2019-07-23 10:20:00,43.44,43.62,43.44,43.59,60430.0,33.2408,33.3785,33.2408,33.3556,60430.0
2019-07-23 10:30:00,43.59,43.71,43.58,43.68,45537.0,33.3556,33.4474,33.3479,33.4244,45537.0
2019-07-23 10:40:00,43.67,43.79,43.63,43.75,46563.0,33.4168,33.5086,33.3862,33.478,46563.0
2019-07-23 10:50:00,43.75,43.76,43.58,43.64,80140.0,33.478,33.4857,33.3479,33.3938,80140.0
2019-07-23 11:00:00,43.66,43.7,43.57,43.62,65885.0,33.4091,33.4397,33.3403,33.3785,65885.0
2019-07-23 11:10:00,43.61,43.73,43.6,43.68,47029.0,33.3709,33.4627,33.3632,33.4244,47029.0
2019-07-23 11:20:00,43.69,43.71,43.66,43.68,37185.0,33.4321,33.4474,33.4091,33.4244,37185.0
2019-07-23 11:30:00,43.68,43.71,43.64,43.69,51391.0,33.4244,33.4474,33.3938,33.4321,51391.0
2019-07-23 11:40:00,43.69,43.69,43.53,43.54,56566.0,33.4321,33.4321,33.3097,33.3173,56566.0
2019-07-23 11:50:00,43.54,43.6,43.52,43.55,43446.0,33.3173,33.3632,33.302,33.325,43446.0
2019-07-23 12:00:00,43.55,43.59,43.53,43.55,27758.0,33.325,33.3556,33.3097,33.325,27758.0
2019-07-23 12:10:00,43.56,43.61,43.54,43.55,34023.0,33.3326,33.3709,33.3173,33.325,34023.0
2019-07-23 12:20:00,43.54,43.55,43.47,43.48,37023.0,33.3173,33.325,33.2637,33.2714,37023.0
2019-07-23 12:30:00,43.47,43.54,43.38,43.44,44601.0,33.2637,33.3173,33.1949,33.2408,44601.0
2019-07-23 12:40:00,43.44,43.44,43.4,43.43,25723.0,33.2408,33.2408,33.2102,33.2331,25723.0
2019-07-23 12:50:00,43.43,43.44,43.35,43.4,32518.0,33.2331,33.2408,33.1719,33.2102,32518.0
2019-07-23 13:00:00,43.4,43.44,43.36,43.38,28103.0,33.2102,33.2408,33.1796,33.1949,28103.0
2019-07-23 13:10:00,43.38,43.4,43.35,43.4,24999.0,33.1949,33.2102,33.1719,33.2102,24999.0
2019-07-23 13:20:00,43.4,43.45,43.4,43.42,19745.0,33.2102,33.2484,33.2102,33.2255,19745.0
2019-07-23 13:30:00,43.43,43.5,43.42,43.46,26416.0,33.2331,33.2867,33.2255,33.2561,26416.0
2019-07-23 13:40:00,43.46,43.55,43.44,43.51,32263.0,33.2561,33.325,33.2408,33.2944,32263.0
2019-07-23 13:50:00,43.52,43.56,43.45,43.52,28783.0,33.302,33.3326,33.2484,33.302,28783.0
2019-07-23 14:00:00,43.53,43.55,43.51,43.53,34319.0,33.3097,33.325,33.2944,33.3097,34319.0
2019-07-23 14:10:00,43.53,43.58,43.52,43.57,33193.0,33.3097,33.3479,33.302,33.3403,33193.0
2019-07-23 14:20:00,43.57,43.57,43.5,43.54,28785.0,33.3403,33.3403,33.2867,33.3173,28785.0
2019-07-23 14:30:00,43.56,43.59,43.54,43.54,40539.0,33.3326,33.3556,33.3173,33.3173,40539.0
2019-07-23 14:40:00,43.55,43.6,43.51,43.56,38141.0,33.325,33.3632,33.2944,33.3326,38141.0
2019-07-23 14:50:00,43.55,43.56,43.49,43.51,31654.0,33.325,33.3326,33.279,33.2944,31654.0
2019-07-23 15:00:00,43.51,43.55,43.5,43.55,45241.0,33.2944,33.325,33.2867,33.325,45241.0
2019-07-23 15:10:00,43.54,43.59,43.54,43.55,35589.0,33.3173,33.3556,33.3173,33.325,35589.0
2019-07-23 15:20:00,43.55,43.59,43.53,43.57,45172.0,33.325,33.3556,33.3097,33.3403,45172.0
2019-07-23 15:30:00,43.58,43.62,43.55,43.59,70470.0,33.3479,33.3785,33.325,33.3556,70470.0
2019-07-23 15:40:00,43.6,43.61,43.47,43.48,86329.0,33.3632,33.3709,33.2637,33.2714,86329.0
2019-07-23 15:50:00,43.48,43.56,43.43,43.53,250002.0,33.2714,33.3326,33.2331,33.3097,250002.0
2019-07-24 09:30:00,43.49,44.68,43.4,44.67,269629.0,33.279,34.1897,33.2102,34.182,269629.0
2019-07-24 09:40:00,44.68,44.71,44.42,44.44,102013.0,34.1897,34.2126,33.9907,34.006,102013.0
2019-07-24 09:50:00,44.43,44.56,44.28,44.4,108599.0,33.9983,34.0978,33.8836,33.9754,108599.0
2019-07-24 10:00:00,44.41,44.42,44.09,44.2,128993.0,33.983,33.9907,33.7382,33.8224,128993.0
2019-07-24 10:10:00,44.21,44.54,44.2,44.53,121514.0,33.83,34.0825,33.8224,34.0749,121514.0
2019-07-24 10:20:00,44.53,44.61,44.48,44.57,175625.0,34.0749,34.1361,34.0366,34.1055,175625.0
2019-07-24 10:30:00,44.57,44.68,44.45,44.53,201679.0,34.1055,34.1897,34.0137,34.0749,201679.0
2019-07-24 10:40:00,44.53,44.53,44.39,44.4,85349.0,34.0749,34.0749,33.9677,33.9754,85349.0
2019-07-24 10:50:00,44.4,44.48,44.34,44.48,91309.0,33.9754,34.0366,33.9295,34.0366,91309.0
2019-07-24 11:00:00,44.48,44.58,44.41,44.56,177379.0,34.0366,34.1131,33.983,34.0978,177379.0
2019-07-24 11:10:00,44.56,44.56,44.38,44.39,63532.0,34.0978,34.0978,33.9601,33.9677,63532.0
2019-07-24 11:20:00,44.39,44.43,44.33,44.41,73026.0,33.9677,33.9983,33.9218,33.983,73026.0
2019-07-24 11:30:00,44.4,44.41,44.17,44.3,113638.0,33.9754,33.983,33.7994,33.8989,113638.0
2019-07-24 11:40:00,44.3,44.34,44.22,44.22,46236.0,33.8989,33.9295,33.8377,33.8377,46236.0
2019-07-24 11:50:00,44.23,44.32,44.18,44.19,55960.0,33.8453,33.9142,33.807,33.8147,55960.0
2019-07-24 12:00:00,44.19,44.23,44.11,44.16,57331.0,33.8147,33.8453,33.7535,33.7917,57331.0
2019-07-24 12:10:00,44.15,44.3,44.12,44.29,65605.0,33.7841,33.8989,33.7611,33.8912,65605.0
2019-07-24 12:20:00,44.29,44.33,44.24,44.26,49719.0,33.8912,33.9218,33.853,33.8683,49719.0
2019-07-24 12:30:00,44.26,44.29,44.18,44.19,32287.0,33.8683,33.8912,33.807,33.8147,32287.0
2019-07-24 12:40:00,44.19,44.2,44.1,44.18,48004.0,33.8147,33.8224,33.7458,33.807,48004.0
2019-07-24 12:50:00,44.18,44.29,44.15,44.28,45570.0,33.807,33.8912,33.7841,33.8836,45570.0
2019-07-24 13:00:00,44.29,44.33,44.25,44.26,32283.0,33.8912,33.9218,33.8606,33.8683,32283.0
2019-07-24 13:10:00,44.26,44.31,44.25,44.3,39714.0,33.8683,33.9065,33.8606,33.8989,39714.0
2019-07-24 13:20:00,44.3,44.3,44.23,44.26,29900.0,33.8989,33.8989,33.8453,33.8683,29900.0
2019-07-24 13:30:00,44.25,44.29,44.21,44.24,37437.0,33.8606,33.8912,33.83,33.853,37437.0
2019-07-24 13:40:00,44.25,44.27,44.07,44.08,65905.0,33.8606,33.8759,33.7229,33.7305,65905.0
2019-07-24 13:50:00,44.08,44.15,44.06,44.11,39104.0,33.7305,33.7841,33.7152,33.7535,39104.0
2019-07-24 14:00:00,44.11,44.16,44.08,44.11,39578.0,33.7535,33.7917,33.7305,33.7535,39578.0
2019-07-24 14:10:00,44.11,44.2,44.1,44.18,51048.0,33.7535,33.8224,33.7458,33.807,51048.0
2019-07-24 14:20:00,44.18,44.3,44.16,44.25,61827.0,33.807,33.8989,33.7917,33.8606,61827.0
2019-07-24 14:30:00,44.26,44.29,44.24,44.26,58268.0,33.8683,33.8912,33.853,33.8683,58268.0
2019-07-24 14:40:00,44.27,44.3,44.24,44.3,50213.0,33.8759,33.8989,33.853,33.8989,50213.0
2019-07-24 14:50:00,44.3,44.35,44.27,44.34,60839.0,33.8989,33.9371,33.8759,33.9295,60839.0
2019-07-24 15:00:00,44.33,44.34,44.24,44.27,45252.0,33.9218,33.9295,33.853,33.8759,45252.0
2019-07-24 15:10:00,44.27,44.31,44.24,44.29,69731.0,33.8759,33.9065,33.853,33.8912,69731.0
2019-07-24 15:20:00,44.29,44.36,44.27,44.34,71658.0,33.8912,33.9448,33.8759,33.9295,71658.0
2019-07-24 15:30:00,44.33,44.41,44.31,44.41,123247.0,33.9218,33.983,33.9065,33.983,123247.0
2019-07-24 15:40:00,44.41,44.41,44.21,44.26,171788.0,33.983,33.983,33.83,33.8683,171788.0
2019-07-24 15:50:00,44.26,44.27,44.06,44.13,348534.0,33.8683,33.8759,33.7152,33.7688,348534.0
2019-07-25 09:30:00,44.2,45.74,44.18,45.47,297640.0,33.8224,35.0008,33.807,34.7942,297640.0
2019-07-25 09:40:00,45.45,45.83,45.41,45.69,438715.0,34.7789,35.0696,34.7483,34.9625,438715.0
2019-07-25 09:50:00,45.69,45.71,45.23,45.59,377274.0,34.9625,34.9778,34.6105,34.886,377274.0
2019-07-25 10:00:00,45.58,46.17,45.58,45.95,310872.0,34.8783,35.3298,34.8783,35.1615,310872.0
2019-07-25 10:10:00,45.93,46.08,45.89,46.0,158088.0,35.1462,35.2609,35.1156,35.1997,158088.0
2019-07-25 10:20:00,46.0,46.11,45.84,45.9,143745.0,35.1997,35.2839,35.0773,35.1232,143745.0
2019-07-25 10:30:00,45.9,45.94,45.72,45.75,135343.0,35.1232,35.1538,34.9855,35.0084,135343.0
2019-07-25 10:40:00,45.75,45.89,45.51,45.73,229937.0,35.0084,35.1156,34.8248,34.9931,229937.0
2019-07-25 10:50:00,45.73,45.95,45.71,45.95,120523.0,34.9931,35.1615,34.9778,35.1615,120523.0
2019-07-25 11:00:00,45.95,46.01,45.84,45.84,108545.0,35.1615,35.2074,35.0773,35.0773,108545.0
2019-07-25 11:10:00,45.85,46.01,45.85,45.97,115907.0,35.0849,35.2074,35.0849,35.1768,115907.0
2019-07-25 11:20:00,45.97,46.12,45.92,46.01,146628.0,35.1768,35.2916,35.1385,35.2074,146628.0
2019-07-25 11:30:00,46.0,46.0,45.87,45.94,68249.0,35.1997,35.1997,35.1003,35.1538,68249.0
2019-07-25 11:40:00,45.94,45.94,45.45,45.46,113576.0,35.1538,35.1538,34.7789,34.7865,113576.0
2019-07-25 11:50:00,45.46,45.47,45.18,45.25,215690.0,34.7865,34.7942,34.5723,34.6258,215690.0
2019-07-25 12:00:00,45.25,45.49,45.23,45.4,78485.0,34.6258,34.8095,34.6105,34.7406,78485.0
2019-07-25 12:10:00,45.4,45.5,45.35,45.5,76015.0,34.7406,34.8171,34.7023,34.8171,76015.0
2019-07-25 12:20:00,45.48,45.54,45.43,45.49,69155.0,34.8018,34.8477,34.7636,34.8095,69155.0
2019-07-25 12:30:00,45.49,45.54,45.45,45.51,62631.0,34.8095,34.8477,34.7789,34.8248,62631.0
2019-07-25 12:40:00,45.5,45.5,45.34,45.42,61462.0,34.8171,34.8171,34.6947,34.7559,61462.0
2019-07-25 12:50:00,45.41,45.5,45.41,45.48,45870.0,34.7483,34.8171,34.7483,34.8018,45870.0
2019-07-25 13:00:00,45.49,45.56,45.42,45.53,44836.0,34.8095,34.863,34.7559,34.8401,44836.0
2019-07-25 13:10:00,45.53,45.62,45.5,45.59,58794.0,34.8401,34.909,34.8171,34.886,58794.0
2019-07-25 13:20:00,45.59,45.75,45.58,45.75,46232.0,34.886,35.0084,34.8783,35.0084,46232.0
2019-07-25 13:30:00,45.75,45.78,45.68,45.7,50136.0,35.0084,35.0314,34.9549,34.9702,50136.0
2019-07-25 13:40:00,45.7,45.75,45.66,45.69,49123.0,34.9702,35.0084,34.9396,34.9625,49123.0
2019-07-25 13:50:00,45.69,45.69,45.59,45.63,43376.0,34.9625,34.9625,34.886,34.9166,43376.0
2019-07-25 14:00:00,45.63,45.74,45.63,45.73,45706.0,34.9166,35.0008,34.9166,34.9931,45706.0
2019-07-25 14:10:00,45.74,45.89,45.72,45.88,59593.0,35.0008,35.1156,34.9855,35.1079,59593.0
2019-07-25 14:20:00,45.88,45.98,45.87,45.89,60895.0,35.1079,35.1844,35.1003,35.1156,60895.0
2019-07-25 14:30:00,45.89,45.89,45.82,45.84,49556.0,35.1156,35.1156,35.062,35.0773,49556.0
2019-07-25 14:40:00,45.84,45.86,45.77,45.85,66607.0,35.0773,35.0926,35.0237,35.0849,66607.0
2019-07-25 14:50:00,45.85,45.89,45.83,45.86,57658.0,35.0849,35.1156,35.0696,35.0926,57658.0
2019-07-25 15:00:00,45.85,45.94,45.83,45.86,100130.0,35.0849,35.1538,35.0696,35.0926,100130.0
2019-07-25 15:10:00,45.86,45.91,45.83,45.86,83005.0,35.0926,35.1309,35.0696,35.0926,83005.0
2019-07-25 15:20:00,45.86,45.91,45.76,45.89,95504.0,35.0926,35.1309,35.0161,35.1156,95504.0
2019-07-25 15:30:00,45.89,45.98,45.88,45.94,141326.0,35.1156,35.1844,35.1079,35.1538,141326.0
2019-07-25 15:40:00,45.93,46.02,45.89,45.98,186120.0,35.1462,35.215,35.1156,35.1844,186120.0
2019-07-25 15:50:00,45.98,46.08,45.92,45.98,470265.0,35.1844,35.2609,35.1385,35.1844,470265.0
2019-07-26 09:30:00,45.9,45.92,44.89,44.94,317359.0,35.1232,35.1385,34.3503,34.3886,317359.0
2019-07-26 09:40:00,45.05,45.17,44.9,45.02,173763.0,34.4728,34.5646,34.358,34.4498,173763.0
2019-07-26 09:50:00,45.03,45.12,44.95,45.03,90345.0,34.4575,34.5263,34.3963,34.4575,90345.0
2019-07-26 10:00:00,45.03,45.03,44.79,44.94,79459.0,34.4575,34.4575,34.2738,34.3886,79459.0
2019-07-26 10:10:00,44.95,45.16,44.95,45.1,122085.0,34.3963,34.557,34.3963,34.511,122085.0
2019-07-26 10:20:00,45.1,45.13,44.85,45.11,122388.0,34.511,34.534,34.3197,34.5187,122388.0
2019-07-26 10:30:00,45.1,45.23,45.07,45.11,87822.0,34.511,34.6105,34.4881,34.5187,87822.0
2019-07-26 10:40:00,45.11,45.35,45.11,45.34,147332.0,34.5187,34.7023,34.5187,34.6947,147332.0
2019-07-26 10:50:00,45.36,45.45,45.31,45.37,76162.0,34.71,34.7789,34.6717,34.7176,76162.0
2019-07-26 11:00:00,45.37,45.46,45.28,45.28,49326.0,34.7176,34.7865,34.6488,34.6488,49326.0
2019-07-26 11:10:00,45.29,45.31,45.23,45.25,40557.0,34.6564,34.6717,34.6105,34.6258,40557.0
2019-07-26 11:20:00,45.25,45.3,45.18,45.18,60492.0,34.6258,34.6641,34.5723,34.5723,60492.0
2019-07-26 11:30:00,45.19,45.25,45.15,45.22,42699.0,34.5799,34.6258,34.5493,34.6029,42699.0
2019-07-26 11:40:00,45.23,45.28,45.15,45.27,52829.0,34.6105,34.6488,34.5493,34.6411,52829.0
2019-07-26 11:50:00,45.27,45.4,45.27,45.39,35161.0,34.6411,34.7406,34.6411,34.733,35161.0
2019-07-26 12:00:00,45.39,45.42,45.34,45.37,45355.0,34.733,34.7559,34.6947,34.7176,45355.0
2019-07-26 12:10:00,45.38,45.39,45.27,45.28,43373.0,34.7253,34.733,34.6411,34.6488,43373.0
2019-07-26 12:20:00,45.29,45.32,45.24,45.27,58304.0,34.6564,34.6794,34.6182,34.6411,58304.0
2019-07-26 12:30:00,45.27,45.27,45.23,45.27,23462.0,34.6411,34.6411,34.6105,34.6411,23462.0
2019-07-26 12:40:00,45.26,45.29,45.23,45.26,31057.0,34.6335,34.6564,34.6105,34.6335,31057.0
2019-07-26 12:50:00,45.26,45.27,45.2,45.22,24286.0,34.6335,34.6411,34.5876,34.6029,24286.0
2019-07-26 13:00:00,45.22,45.25,45.18,45.22,34473.0,34.6029,34.6258,34.5723,34.6029,34473.0
2019-07-26 13:10:00,45.22,45.24,45.19,45.22,25291.0,34.6029,34.6182,34.5799,34.6029,25291.0
2019-07-26 13:20:00,45.22,45.22,45.15,45.16,24207.0,34.6029,34.6029,34.5493,34.557,24207.0
2019-07-26 13:30:00,45.16,45.29,45.14,45.15,108918.0,34.557,34.6564,34.5416,34.5493,108918.0
2019-07-26 13:40:00,45.15,45.16,45.11,45.13,33032.0,34.5493,34.557,34.5187,34.534,33032.0
2019-07-26 13:50:00,45.13,45.17,45.11,45.12,31429.0,34.534,34.5646,34.5187,34.5263,31429.0
2019-07-26 14:00:00,45.11,45.17,45.1,45.13,35901.0,34.5187,34.5646,34.511,34.534,35901.0
2019-07-26 14:10:00,45.13,45.15,45.1,45.11,30163.0,34.534,34.5493,34.511,34.5187,30163.0
2019-07-26 14:20:00,45.12,45.12,45.03,45.09,66422.0,34.5263,34.5263,34.4575,34.5034,66422.0
2019-07-26 14:30:00,45.09,45.09,45.04,45.05,33371.0,34.5034,34.5034,34.4651,34.4728,33371.0
2019-07-26 14:40:00,45.05,45.21,45.03,45.21,34398.0,34.4728,34.5952,34.4575,34.5952,34398.0
2019-07-26 14:50:00,45.21,45.25,45.13,45.15,40043.0,34.5952,34.6258,34.534,34.5493,40043.0
2019-07-26 15:00:00,45.15,45.21,45.13,45.2,31957.0,34.5493,34.5952,34.534,34.5876,31957.0
2019-07-26 15:10:00,45.2,45.27,45.18,45.23,70316.0,34.5876,34.6411,34.5723,34.6105,70316.0
2019-07-26 15:20:00,45.22,45.32,45.2,45.29,65539.0,34.6029,34.6794,34.5876,34.6564,65539.0
2019-07-26 15:30:00,45.29,45.35,45.28,45.33,72523.0,34.6564,34.7023,34.6488,34.687,72523.0
2019-07-26 15:40:00,45.33,45.33,45.26,45.27,118230.0,34.687,34.687,34.6335,34.6411,118230.0
2019-07-26 15:50:00,45.27,45.31,45.2,45.29,311435.0,34.6411,34.6717,34.5876,34.6564,311435.0
2019-07-29 09:30:00,45.3,45.48,45.09,45.36,49207.0,34.6641,34.8018,34.5034,34.71,49207.0
2019-07-29 09:40:00,45.4,45.44,45.28,45.44,22411.0,34.7406,34.7712,34.6488,34.7712,22411.0
2019-07-29 09:50:00,45.43,45.53,45.33,45.42,38478.0,34.7636,34.8401,34.687,34.7559,38478.0
2019-07-29 10:00:00,45.41,45.41,45.11,45.17,44652.0,34.7483,34.7483,34.5187,34.5646,44652.0
2019-07-29 10:10:00,45.17,45.2,45.03,45.13,39596.0,34.5646,34.5876,34.4575,34.534,39596.0
2019-07-29 10:20:00,45.14,45.17,45.01,45.01,42776.0,34.5416,34.5646,34.4422,34.4422,42776.0
2019-07-29 10:30:00,45.0,45.12,44.84,44.84,64401.0,34.4345,34.5263,34.3121,34.3121,64401.0
2019-07-29 10:40:00,44.86,44.97,44.85,44.94,36611.0,34.3274,34.4116,34.3197,34.3886,36611.0
2019-07-29 10:50:00,44.95,45.03,44.84,44.89,54269.0,34.3963,34.4575,34.3121,34.3503,54269.0
2019-07-29 11:00:00,44.88,44.99,44.87,44.97,33967.0,34.3427,34.4269,34.335,34.4116,33967.0
2019-07-29 11:10:00,44.96,45.02,44.87,44.91,45488.0,34.4039,34.4498,34.335,34.3657,45488.0
2019-07-29 11:20:00,44.91,44.99,44.88,44.97,26501.0,34.3657,34.4269,34.3427,34.4116,26501.0
2019-07-29 11:30:00,44.97,45.03,44.94,45.02,26170.0,34.4116,34.4575,34.3886,34.4498,26170.0
2019-07-29 11:40:00,45.01,45.06,45.0,45.0,21526.0,34.4422,34.4804,34.4345,34.4345,21526.0
2019-07-29 11:50:00,45.01,45.03,44.97,44.99,21854.0,34.4422,34.4575,34.4116,34.4269,21854.0
2019-07-29 12:00:00,44.98,44.98,44.89,44.93,25937.0,34.4192,34.4192,34.3503,34.381,25937.0
2019-07-29 12:10:00,44.93,44.96,44.92,44.95,22771.0,34.381,34.4039,34.3733,34.3963,22771.0
2019-07-29 12:20:00,44.96,45.0,44.95,44.98,39731.0,34.4039,34.4345,34.3963,34.4192,39731.0
2019-07-29 12:30:00,44.98,45.01,44.95,44.97,42387.0,34.4192,34.4422,34.3963,34.4116,42387.0
2019-07-29 12:40:00,44.97,45.03,44.96,44.97,32175.0,34.4116,34.4575,34.4039,34.4116,32175.0
2019-07-29 12:50:00,44.98,45.01,44.93,44.95,49960.0,34.4192,34.4422,34.381,34.3963,49960.0
2019-07-29 13:00:00,44.96,44.99,44.88,44.89,86559.0,34.4039,34.4269,34.3427,34.3503,86559.0
2019-07-29 13:10:00,44.89,45.04,44.89,45.0,86891.0,34.3503,34.4651,34.3503,34.4345,86891.0
2019-07-29 13:20:00,45.01,45.07,44.99,45.07,16303.0,34.4422,34.4881,34.4269,34.4881,16303.0
2019-07-29 13:30:00,45.06,45.08,44.97,45.03,27398.0,34.4804,34.4957,34.4116,34.4575,27398.0
2019-07-29 13:40:00,45.03,45.06,45.0,45.04,18383.0,34.4575,34.4804,34.4345,34.4651,18383.0
2019-07-29 13:50:00,45.03,45.1,45.03,45.05,22109.0,34.4575,34.511,34.4575,34.4728,22109.0
2019-07-29 14:00:00,45.06,45.06,45.0,45.03,35992.0,34.4804,34.4804,34.4345,34.4575,35992.0
2019-07-29 14:10:00,45.03,45.08,45.0,45.07,29717.0,34.4575,34.4957,34.4345,34.4881,29717.0
2019-07-29 14:20:00,45.07,45.11,45.05,45.08,29182.0,34.4881,34.5187,34.4728,34.4957,29182.0
2019-07-29 14:30:00,45.08,45.08,45.01,45.03,27854.0,34.4957,34.4957,34.4422,34.4575,27854.0
2019-07-29 14:40:00,45.03,45.07,45.01,45.04,22177.0,34.4575,34.4881,34.4422,34.4651,22177.0
2019-07-29 14:50:00,45.05,45.07,45.02,45.02,21252.0,34.4728,34.4881,34.4498,34.4498,21252.0
2019-07-29 15:00:00,45.03,45.11,45.01,45.09,30956.0,34.4575,34.5187,34.4422,34.5034,30956.0
2019-07-29 15:10:00,45.09,45.09,45.02,45.05,34489.0,34.5034,34.5034,34.4498,34.4728,34489.0
2019-07-29 15:20:00,45.05,45.07,44.98,45.01,27955.0,34.4728,34.4881,34.4192,34.4422,27955.0
2019-07-29 15:30:00,45.01,45.04,44.99,45.03,48802.0,34.4422,34.4651,34.4269,34.4575,48802.0
2019-07-29 15:40:00,45.02,45.06,45.0,45.04,62937.0,34.4498,34.4804,34.4345,34.4651,62937.0
2019-07-29 15:50:00,45.04,45.07,45.01,45.03,195390.0,34.4651,34.4881,34.4422,34.4575,195390.0
2019-07-30 09:30:00,44.8,44.8,44.29,44.58,84407.0,34.2815,34.2815,33.8912,34.1131,84407.0
2019-07-30 09:40:00,44.55,44.56,44.43,44.54,37231.0,34.0902,34.0978,33.9983,34.0825,37231.0
2019-07-30 09:50:00,44.55,44.64,44.47,44.5,32717.0,34.0902,34.159,34.029,34.0519,32717.0
2019-07-30 10:00:00,44.5,44.58,44.48,44.54,27583.0,34.0519,34.1131,34.0366,34.0825,27583.0
2019-07-30 10:10:00,44.53,44.55,44.43,44.51,46226.0,34.0749,34.0902,33.9983,34.0596,46226.0
2019-07-30 10:20:00,44.51,44.62,44.47,44.62,30287.0,34.0596,34.1437,34.029,34.1437,30287.0
2019-07-30 10:30:00,44.63,44.69,44.58,44.66,28507.0,34.1514,34.1973,34.1131,34.1743,28507.0
2019-07-30 10:40:00,44.66,44.77,44.58,44.65,36715.0,34.1743,34.2585,34.1131,34.1667,36715.0
2019-07-30 10:50:00,44.65,44.7,44.56,44.57,55029.0,34.1667,34.205,34.0978,34.1055,55029.0
2019-07-30 11:00:00,44.57,44.59,44.51,44.55,26908.0,34.1055,34.1208,34.0596,34.0902,26908.0
2019-07-30 11:10:00,44.55,44.66,44.52,44.66,25735.0,34.0902,34.1743,34.0672,34.1743,25735.0
2019-07-30 11:20:00,44.66,44.75,44.62,44.69,24895.0,34.1743,34.2432,34.1437,34.1973,24895.0
2019-07-30 11:30:00,44.69,44.77,44.68,44.76,14449.0,34.1973,34.2585,34.1897,34.2509,14449.0
2019-07-30 11:40:00,44.76,44.81,44.74,44.77,35337.0,34.2509,34.2891,34.2356,34.2585,35337.0
2019-07-30 11:50:00,44.77,44.83,44.76,44.79,27945.0,34.2585,34.3044,34.2509,34.2738,27945.0
2019-07-30 12:00:00,44.79,44.9,44.76,44.85,39403.0,34.2738,34.358,34.2509,34.3197,39403.0
2019-07-30 12:10:00,44.84,44.84,44.76,44.81,28108.0,34.3121,34.3121,34.2509,34.2891,28108.0
2019-07-30 12:20:00,44.81,44.84,44.8,44.83,14626.0,34.2891,34.3121,34.2815,34.3044,14626.0
2019-07-30 12:30:00,44.83,44.9,44.81,44.9,19284.0,34.3044,34.358,34.2891,34.358,19284.0
2019-07-30 12:40:00,44.9,44.92,44.81,44.82,33863.0,34.358,34.3733,34.2891,34.2968,33863.0
2019-07-30 12:50:00,44.82,44.84,44.74,44.76,19133.0,34.2968,34.3121,34.2356,34.2509,19133.0
2019-07-30 13:00:00,44.76,44.77,44.64,44.71,35685.0,34.2509,34.2585,34.159,34.2126,35685.0
2019-07-30 13:10:00,44.72,44.79,44.72,44.78,31535.0,34.2203,34.2738,34.2203,34.2662,31535.0
2019-07-30 13:20:00,44.78,44.79,44.72,44.78,19683.0,34.2662,34.2738,34.2203,34.2662,19683.0
2019-07-30 13:30:00,44.79,44.84,44.76,44.82,19642.0,34.2738,34.3121,34.2509,34.2968,19642.0
2019-07-30 13:40:00,44.81,44.84,44.79,44.8,18475.0,34.2891,34.3121,34.2738,34.2815,18475.0
2019-07-30 13:50:00,44.8,44.82,44.78,44.81,13510.0,34.2815,34.2968,34.2662,34.2891,13510.0
2019-07-30 14:00:00,44.81,44.84,44.79,44.8,22673.0,34.2891,34.3121,34.2738,34.2815,22673.0
2019-07-30 14:10:00,44.79,44.99,44.78,44.97,29710.0,34.2738,34.4269,34.2662,34.4116,29710.0
2019-07-30 14:20:00,44.97,45.02,44.94,45.0,31018.0,34.4116,34.4498,34.3886,34.4345,31018.0
2019-07-30 14:30:00,45.0,45.0,44.89,44.93,17369.0,34.4345,34.4345,34.3503,34.381,17369.0
2019-07-30 14:40:00,44.93,44.99,44.9,44.99,20356.0,34.381,34.4269,34.358,34.4269,20356.0
2019-07-30 14:50:00,44.98,45.02,44.96,44.98,18568.0,34.4192,34.4498,34.4039,34.4192,18568.0
2019-07-30 15:00:00,44.98,45.06,44.98,45.05,22207.0,34.4192,34.4804,34.4192,34.4728,22207.0
2019-07-30 15:10:00,45.04,45.16,45.04,45.12,39097.0,34.4651,34.557,34.4651,34.5263,39097.0
2019-07-30 15:20:00,45.12,45.15,45.09,45.15,32487.0,34.5263,34.5493,34.5034,34.5493,32487.0
2019-07-30 15:30:00,45.15,45.15,45.07,45.07,63155.0,34.5493,34.5493,34.4881,34.4881,63155.0
2019-07-30 15:40:00,45.08,45.14,45.03,45.06,74408.0,34.4957,34.5416,34.4575,34.4804,74408.0
2019-07-30 15:50:00,45.05,45.09,44.94,45.06,167102.0,34.4728,34.5034,34.3886,34.4804,167102.0
2019-07-31 09:30:00,44.99,45.01,44.57,44.71,58027.0,34.4269,34.4422,34.1055,34.2126,58027.0
2019-07-31 09:40:00,44.71,44.75,44.53,44.65,58355.0,34.2126,34.2432,34.0749,34.1667,58355.0
2019-07-31 09:50:00,44.64,44.77,44.62,44.65,28154.0,34.159,34.2585,34.1437,34.1667,28154.0
2019-07-31 10:00:00,44.64,44.65,44.45,44.51,48185.0,34.159,34.1667,34.0137,34.0596,48185.0
2019-07-31 10:10:00,44.51,44.62,44.5,44.56,25717.0,34.0596,34.1437,34.0519,34.0978,25717.0
2019-07-31 10:20:00,44.58,44.61,44.51,44.52,26463.0,34.1131,34.1361,34.0596,34.0672,26463.0
2019-07-31 10:30:00,44.51,44.56,44.43,44.45,27924.0,34.0596,34.0978,33.9983,34.0137,27924.0
2019-07-31 10:40:00,44.45,44.55,44.39,44.41,54018.0,34.0137,34.0902,33.9677,33.983,54018.0
2019-07-31 10:50:00,44.44,44.48,44.39,44.44,29601.0,34.006,34.0366,33.9677,34.006,29601.0
2019-07-31 11:00:00,44.45,44.5,44.4,44.49,26093.0,34.0137,34.0519,33.9754,34.0443,26093.0
2019-07-31 11:10:00,44.5,44.56,44.45,44.5,44885.0,34.0519,34.0978,34.0137,34.0519,44885.0
2019-07-31 11:20:00,44.52,44.58,44.48,44.54,48399.0,34.0672,34.1131,34.0366,34.0825,48399.0
2019-07-31 11:30:00,44.54,44.58,44.48,44.57,19215.0,34.0825,34.1131,34.0366,34.1055,19215.0
2019-07-31 11:40:00,44.58,44.63,44.58,44.62,23461.0,34.1131,34.1514,34.1131,34.1437,23461.0
2019-07-31 11:50:00,44.62,44.68,44.6,44.63,35145.0,34.1437,34.1897,34.1284,34.1514,35145.0
2019-07-31 12:00:00,44.63,44.66,44.58,44.58,22740.0,34.1514,34.1743,34.1131,34.1131,22740.0
2019-07-31 12:10:00,44.57,44.59,44.53,44.53,8878.0,34.1055,34.1208,34.0749,34.0749,8878.0
2019-07-31 12:20:00,44.53,44.6,44.51,44.55,25121.0,34.0749,34.1284,34.0596,34.0902,25121.0
2019-07-31 12:30:00,44.56,44.63,44.56,44.62,23799.0,34.0978,34.1514,34.0978,34.1437,23799.0
2019-07-31 12:40:00,44.61,44.62,44.57,44.6,10810.0,34.1361,34.1437,34.1055,34.1284,10810.0
2019-07-31 12:50:00,44.59,44.6,44.56,44.58,6456.0,34.1208,34.1284,34.0978,34.1131,6456.0
2019-07-31 13:00:00,44.58,44.63,44.57,44.62,20752.0,34.1131,34.1514,34.1055,34.1437,20752.0
2019-07-31 13:10:00,44.62,44.63,44.55,44.61,19361.0,34.1437,34.1514,34.0902,34.1361,19361.0
2019-07-31 13:20:00,44.61,44.64,44.56,44.62,16375.0,34.1361,34.159,34.0978,34.1437,16375.0
2019-07-31 13:30:00,44.62,44.62,44.46,44.46,22017.0,34.1437,34.1437,34.0213,34.0213,22017.0
2019-07-31 13:40:00,44.46,44.51,44.42,44.5,32928.0,34.0213,34.0596,33.9907,34.0519,32928.0
2019-07-31 13:50:00,44.49,44.5,44.38,44.48,31219.0,34.0443,34.0519,33.9601,34.0366,31219.0
2019-07-31 14:00:00,44.47,44.48,44.25,44.3,49501.0,34.029,34.0366,33.8606,33.8989,49501.0
2019-07-31 14:10:00,44.3,44.37,44.26,44.32,30572.0,33.8989,33.9524,33.8683,33.9142,30572.0
2019-07-31 14:20:00,44.31,44.36,44.26,44.27,19992.0,33.9065,33.9448,33.8683,33.8759,19992.0
2019-07-31 14:30:00,44.27,44.36,44.12,44.12,36383.0,33.8759,33.9448,33.7611,33.7611,36383.0
2019-07-31 14:40:00,44.12,44.16,43.84,43.87,84487.0,33.7611,33.7917,33.5469,33.5698,84487.0
2019-07-31 14:50:00,43.87,43.87,43.51,43.78,68219.0,33.5698,33.5698,33.2944,33.501,68219.0
2019-07-31 15:00:00,43.77,44.05,43.71,44.01,69853.0,33.4933,33.7076,33.4474,33.677,69853.0
2019-07-31 15:10:00,44.02,44.1,43.92,44.07,57713.0,33.6846,33.7458,33.6081,33.7229,57713.0
2019-07-31 15:20:00,44.06,44.19,44.05,44.13,45423.0,33.7152,33.8147,33.7076,33.7688,45423.0
2019-07-31 15:30:00,44.13,44.2,44.09,44.19,97440.0,33.7688,33.8224,33.7382,33.8147,97440.0
2019-07-31 15:40:00,44.17,44.25,44.11,44.2,116083.0,33.7994,33.8606,33.7535,33.8224,116083.0
2019-07-31 15:50:00,44.19,44.2,43.89,43.9,236981.0,33.8147,33.8224,33.5851,33.5928,236981.0
2019-08-01 09:30:00,44.07,44.08,43.77,43.91,104709.0,33.7229,33.7305,33.4933,33.6004,104709.0
2019-08-01 09:40:00,43.89,43.89,43.64,43.76,68225.0,33.5851,33.5851,33.3938,33.4857,68225.0
2019-08-01 09:50:00,43.77,43.83,43.6,43.66,61448.0,33.4933,33.5392,33.3632,33.4091,61448.0
2019-08-01 10:00:00,43.68,43.92,43.67,43.92,51245.0,33.4244,33.6081,33.4168,33.6081,51245.0
2019-08-01 10:10:00,43.92,43.95,43.78,43.86,34225.0,33.6081,33.631,33.501,33.5622,34225.0
2019-08-01 10:20:00,43.87,44.08,43.84,44.06,38630.0,33.5698,33.7305,33.5469,33.7152,38630.0
2019-08-01 10:30:00,44.06,44.11,43.99,44.0,41362.0,33.7152,33.7535,33.6617,33.6693,41362.0
2019-08-01 10:40:00,44.0,44.03,43.91,43.98,33287.0,33.6693,33.6923,33.6004,33.654,33287.0
2019-08-01 10:50:00,43.99,44.05,43.94,44.02,78394.0,33.6617,33.7076,33.6234,33.6846,78394.0
2019-08-01 11:00:00,44.02,44.04,43.94,43.97,50185.0,33.6846,33.6999,33.6234,33.6464,50185.0
2019-08-01 11:10:00,43.98,44.0,43.89,43.96,69649.0,33.654,33.6693,33.5851,33.6387,69649.0
2019-08-01 11:20:00,43.98,43.99,43.75,43.77,56886.0,33.654,33.6617,33.478,33.4933,56886.0
2019-08-01 11:30:00,43.77,43.83,43.72,43.79,69679.0,33.4933,33.5392,33.455,33.5086,69679.0
2019-08-01 11:40:00,43.8,43.9,43.79,43.89,50821.0,33.5163,33.5928,33.5086,33.5851,50821.0
2019-08-01 11:50:00,43.89,43.91,43.83,43.84,54390.0,33.5851,33.6004,33.5392,33.5469,54390.0
2019-08-01 12:00:00,43.83,43.86,43.74,43.78,46408.0,33.5392,33.5622,33.4704,33.501,46408.0
2019-08-01 12:10:00,43.78,43.79,43.66,43.67,53000.0,33.501,33.5086,33.4091,33.4168,53000.0
2019-08-01 12:20:00,43.68,43.77,43.67,43.75,33140.0,33.4244,33.4933,33.4168,33.478,33140.0
2019-08-01 12:30:00,43.75,43.79,43.71,43.77,39544.0,33.478,33.5086,33.4474,33.4933,39544.0
2019-08-01 12:40:00,43.77,43.86,43.77,43.8,32377.0,33.4933,33.5622,33.4933,33.5163,32377.0
2019-08-01 12:50:00,43.81,43.85,43.79,43.84,23678.0,33.5239,33.5545,33.5086,33.5469,23678.0
2019-08-01 13:00:00,43.84,43.88,43.77,43.87,27777.0,33.5469,33.5775,33.4933,33.5698,27777.0
2019-08-01 13:10:00,43.86,43.86,43.77,43.85,20335.0,33.5622,33.5622,33.4933,33.5545,20335.0
2019-08-01 13:20:00,43.84,43.87,43.49,43.52,58298.0,33.5469,33.5698,33.279,33.302,58298.0
2019-08-01 13:30:00,43.51,43.63,43.11,43.11,54774.0,33.2944,33.3862,32.9883,32.9883,54774.0
2019-08-01 13:40:00,43.11,43.19,42.95,43.02,40397.0,32.9883,33.0495,32.8658,32.9194,40397.0
2019-08-01 13:50:00,42.99,43.01,42.77,42.91,41819.0,32.8964,32.9117,32.7281,32.8352,41819.0
2019-08-01 14:00:00,42.94,42.94,42.8,42.82,50982.0,32.8582,32.8582,32.7511,32.7664,50982.0
2019-08-01 14:10:00,42.82,42.82,42.51,42.58,116003.0,32.7664,32.7664,32.5291,32.5827,116003.0
2019-08-01 14:20:00,42.58,42.58,42.43,42.51,92307.0,32.5827,32.5827,32.4679,32.5291,92307.0
2019-08-01 14:30:00,42.51,42.56,42.38,42.4,72061.0,32.5291,32.5674,32.4297,32.445,72061.0
2019-08-01 14:40:00,42.41,42.57,42.3,42.57,62351.0,32.4526,32.5751,32.3684,32.5751,62351.0
2019-08-01 14:50:00,42.57,42.65,42.44,42.49,63905.0,32.5751,32.6363,32.4756,32.5138,63905.0
2019-08-01 15:00:00,42.5,42.58,42.43,42.5,48454.0,32.5215,32.5827,32.4679,32.5215,48454.0
2019-08-01 15:10:00,42.5,42.75,42.49,42.73,44400.0,32.5215,32.7128,32.5138,32.6975,44400.0
2019-08-01 15:20:00,42.75,42.95,42.73,42.84,44891.0,32.7128,32.8658,32.6975,32.7817,44891.0
2019-08-01 15:30:00,42.84,42.86,42.7,42.83,96957.0,32.7817,32.797,32.6745,32.774,96957.0
2019-08-01 15:40:00,42.82,42.85,42.68,42.7,127335.0,32.7664,32.7893,32.6592,32.6745,127335.0
2019-08-01 15:50:00,42.71,42.8,42.63,42.69,344048.0,32.6822,32.7511,32.621,32.6669,344048.0
2019-08-02 09:30:00,42.49,42.71,42.33,42.7,128721.0,32.5138,32.6822,32.3914,32.6745,128721.0
2019-08-02 09:40:00,42.7,42.7,42.12,42.21,109737.0,32.6745,32.6745,32.2307,32.2996,109737.0
2019-08-02 09:50:00,42.22,42.22,41.99,42.02,94491.0,32.3072,32.3072,32.1312,32.1542,94491.0
2019-08-02 10:00:00,42.04,42.09,41.91,41.92,72311.0,32.1695,32.2078,32.07,32.0777,72311.0
2019-08-02 10:10:00,41.92,42.0,41.77,41.9,149599.0,32.0777,32.1389,31.9629,32.0624,149599.0
2019-08-02 10:20:00,41.89,42.06,41.86,41.93,252927.0,32.0547,32.1848,32.0318,32.0853,252927.0
2019-08-02 10:30:00,41.95,42.0,41.68,41.69,108907.0,32.1006,32.1389,31.894,31.9017,108907.0
2019-08-02 10:40:00,41.69,41.76,41.61,41.64,123519.0,31.9017,31.9552,31.8405,31.8634,123519.0
2019-08-02 10:50:00,41.64,41.68,41.57,41.61,100840.0,31.8634,31.894,31.8098,31.8405,100840.0
2019-08-02 11:00:00,41.61,41.82,41.61,41.81,104890.0,31.8405,32.0011,31.8405,31.9935,104890.0
2019-08-02 11:10:00,41.81,42.06,41.79,42.0,87070.0,31.9935,32.1848,31.9782,32.1389,87070.0
2019-08-02 11:20:00,41.99,42.0,41.74,41.75,58309.0,32.1312,32.1389,31.9399,31.9476,58309.0
2019-08-02 11:30:00,41.77,41.84,41.62,41.65,52985.0,31.9629,32.0165,31.8481,31.8711,52985.0
2019-08-02 11:40:00,41.65,41.77,41.64,41.77,48900.0,31.8711,31.9629,31.8634,31.9629,48900.0
2019-08-02 11:50:00,41.77,41.9,41.71,41.89,33767.0,31.9629,32.0624,31.917,32.0547,33767.0
2019-08-02 12:00:00,41.9,41.93,41.83,41.9,58740.0,32.0624,32.0853,32.0088,32.0624,58740.0
2019-08-02 12:10:00,41.9,42.02,41.89,42.0,45966.0,32.0624,32.1542,32.0547,32.1389,45966.0
2019-08-02 12:20:00,41.99,42.09,41.94,41.96,77074.0,32.1312,32.2078,32.093,32.1083,77074.0
2019-08-02 12:30:00,41.95,42.0,41.9,42.0,88961.0,32.1006,32.1389,32.0624,32.1389,88961.0
2019-08-02 12:40:00,41.99,42.14,41.98,42.02,49420.0,32.1312,32.246,32.1236,32.1542,49420.0
2019-08-02 12:50:00,42.02,42.13,42.02,42.09,27531.0,32.1542,32.2384,32.1542,32.2078,27531.0
2019-08-02 13:00:00,42.08,42.1,41.91,41.96,32928.0,32.2001,32.2154,32.07,32.1083,32928.0
2019-08-02 13:10:00,41.95,41.95,41.89,41.92,21415.0,32.1006,32.1006,32.0547,32.0777,21415.0
2019-08-02 13:20:00,41.93,41.98,41.91,41.94,23600.0,32.0853,32.1236,32.07,32.093,23600.0
2019-08-02 13:30:00,41.95,41.95,41.9,41.91,22101.0,32.1006,32.1006,32.0624,32.07,22101.0
2019-08-02 13:40:00,41.93,42.03,41.92,42.0,40711.0,32.0853,32.1618,32.0777,32.1389,40711.0
2019-08-02 13:50:00,42.01,42.01,41.93,41.94,31477.0,32.1465,32.1465,32.0853,32.093,31477.0
2019-08-02 14:00:00,41.94,42.03,41.92,42.02,41667.0,32.093,32.1618,32.0777,32.1542,41667.0
2019-08-02 14:10:00,42.02,42.06,42.0,42.0,27685.0,32.1542,32.1848,32.1389,32.1389,27685.0
2019-08-02 14:20:00,42.0,42.17,42.0,42.13,37421.0,32.1389,32.269,32.1389,32.2384,37421.0
2019-08-02 14:30:00,42.12,42.13,42.06,42.13,32292.0,32.2307,32.2384,32.1848,32.2384,32292.0
2019-08-02 14:40:00,42.13,42.18,42.07,42.11,50403.0,32.2384,32.2766,32.1924,32.2231,50403.0
2019-08-02 14:50:00,42.11,42.13,42.02,42.11,75932.0,32.2231,32.2384,32.1542,32.2231,75932.0
2019-08-02 15:00:00,42.11,42.16,42.03,42.04,27972.0,32.2231,32.2613,32.1618,32.1695,27972.0
2019-08-02 15:10:00,42.03,42.07,41.98,42.07,48496.0,32.1618,32.1924,32.1236,32.1924,48496.0
2019-08-02 15:20:00,42.07,42.24,42.06,42.19,57024.0,32.1924,32.3225,32.1848,32.2843,57024.0
2019-08-02 15:30:00,42.2,42.38,42.1,42.3,106508.0,32.2919,32.4297,32.2154,32.3684,106508.0
2019-08-02 15:40:00,42.3,42.36,42.19,42.2,84217.0,32.3684,32.4144,32.2843,32.2919,84217.0
2019-08-02 15:50:00,42.2,42.25,42.07,42.14,251869.0,32.2919,32.3302,32.1924,32.246,251869.0
2019-08-05 09:30:00,41.58,41.75,41.44,41.69,127515.0,31.8175,31.9476,31.7104,31.9017,127515.0
2019-08-05 09:40:00,41.68,41.69,41.15,41.16,84034.0,31.894,31.9017,31.4885,31.4961,84034.0
2019-08-05 09:50:00,41.14,41.19,40.85,40.96,130395.0,31.4808,31.5191,31.2589,31.3431,130395.0
2019-08-05 10:00:00,40.95,41.05,40.85,41.04,76600.0,31.3354,31.4119,31.2589,31.4043,76600.0
2019-08-05 10:10:00,41.05,41.08,40.78,40.82,84002.0,31.4119,31.4349,31.2053,31.2359,84002.0
2019-08-05 10:20:00,40.82,40.99,40.81,40.87,87166.0,31.2359,31.366,31.2283,31.2742,87166.0
2019-08-05 10:30:00,40.85,40.85,40.59,40.62,83229.0,31.2589,31.2589,31.0599,31.0829,83229.0
2019-08-05 10:40:00,40.62,40.75,40.58,40.63,43348.0,31.0829,31.1824,31.0523,31.0905,43348.0
2019-08-05 10:50:00,40.61,40.69,40.56,40.66,41134.0,31.0752,31.1365,31.037,31.1135,41134.0
2019-08-05 11:00:00,40.65,40.85,40.65,40.82,54748.0,31.1058,31.2589,31.1058,31.2359,54748.0
2019-08-05 11:10:00,40.82,40.9,40.72,40.72,42505.0,31.2359,31.2972,31.1594,31.1594,42505.0
2019-08-05 11:20:00,40.72,40.77,40.64,40.7,46455.0,31.1594,31.1977,31.0982,31.1441,46455.0
2019-08-05 11:30:00,40.7,40.73,40.6,40.61,33664.0,31.1441,31.1671,31.0676,31.0752,33664.0
2019-08-05 11:40:00,40.62,40.62,40.55,40.62,44656.0,31.0829,31.0829,31.0293,31.0829,44656.0
2019-08-05 11:50:00,40.62,40.63,40.54,40.55,40906.0,31.0829,31.0905,31.0217,31.0293,40906.0
2019-08-05 12:00:00,40.55,40.61,40.52,40.56,71577.0,31.0293,31.0752,31.0064,31.037,71577.0
2019-08-05 12:10:00,40.55,40.6,40.53,40.57,34704.0,31.0293,31.0676,31.014,31.0446,34704.0
2019-08-05 12:20:00,40.58,40.58,40.36,40.38,64504.0,31.0523,31.0523,30.8839,30.8992,64504.0
2019-08-05 12:30:00,40.38,40.42,40.31,40.36,49855.0,30.8992,30.9299,30.8457,30.8839,49855.0
2019-08-05 12:40:00,40.36,40.38,40.26,40.27,48167.0,30.8839,30.8992,30.8074,30.8151,48167.0
2019-08-05 12:50:00,40.27,40.28,40.12,40.19,64174.0,30.8151,30.8227,30.7003,30.7539,64174.0
2019-08-05 13:00:00,40.19,40.28,40.16,40.23,51030.0,30.7539,30.8227,30.7309,30.7845,51030.0
2019-08-05 13:10:00,40.23,40.27,40.19,40.23,50967.0,30.7845,30.8151,30.7539,30.7845,50967.0
2019-08-05 13:20:00,40.23,40.27,40.18,40.22,187907.0,30.7845,30.8151,30.7462,30.7768,187907.0
2019-08-05 13:30:00,40.22,40.31,40.14,40.3,77867.0,30.7768,30.8457,30.7156,30.838,77867.0
2019-08-05 13:40:00,40.3,40.32,40.19,40.21,65985.0,30.838,30.8533,30.7539,30.7692,65985.0
2019-08-05 13:50:00,40.21,40.22,40.14,40.18,39224.0,30.7692,30.7768,30.7156,30.7462,39224.0
2019-08-05 14:00:00,40.19,40.21,40.11,40.2,46580.0,30.7539,30.7692,30.6926,30.7615,46580.0
2019-08-05 14:10:00,40.19,40.25,40.17,40.22,108961.0,30.7539,30.7998,30.7385,30.7768,108961.0
2019-08-05 14:20:00,40.21,40.23,40.03,40.14,190794.0,30.7692,30.7845,30.6314,30.7156,190794.0
2019-08-05 14:30:00,40.14,40.18,40.05,40.09,78623.0,30.7156,30.7462,30.6467,30.6773,78623.0
2019-08-05 14:40:00,40.09,40.16,40.04,40.1,68900.0,30.6773,30.7309,30.6391,30.685,68900.0
2019-08-05 14:50:00,40.09,40.14,40.02,40.05,84573.0,30.6773,30.7156,30.6238,30.6467,84573.0
2019-08-05 15:00:00,40.05,40.1,39.9,39.91,127492.0,30.6467,30.685,30.5319,30.5396,127492.0
2019-08-05 15:10:00,39.93,40.18,39.92,40.13,122686.0,30.5549,30.7462,30.5472,30.7079,122686.0
2019-08-05 15:20:00,40.13,40.32,40.13,40.15,140408.0,30.7079,30.8533,30.7079,30.7232,140408.0
2019-08-05 15:30:00,40.14,40.28,40.04,40.2,178714.0,30.7156,30.8227,30.6391,30.7615,178714.0
2019-08-05 15:40:00,40.21,40.29,40.14,40.17,209973.0,30.7692,30.8304,30.7156,30.7385,209973.0
2019-08-05 15:50:00,40.18,40.27,40.11,40.2,548289.0,30.7462,30.8151,30.6926,30.7615,548289.0
2019-08-06 09:30:00,40.56,40.75,40.35,40.57,190157.0,31.037,31.1824,30.8763,31.0446,190157.0
2019-08-06 09:40:00,40.6,40.61,40.33,40.4,60684.0,31.0676,31.0752,30.861,30.9145,60684.0
2019-08-06 09:50:00,40.4,40.44,40.17,40.17,52558.0,30.9145,30.9452,30.7385,30.7385,52558.0
2019-08-06 10:00:00,40.19,40.34,40.06,40.31,85071.0,30.7539,30.8686,30.6544,30.8457,85071.0
2019-08-06 10:10:00,40.33,40.35,39.85,39.86,63073.0,30.861,30.8763,30.4937,30.5013,63073.0
2019-08-06 10:20:00,39.86,40.16,39.85,40.05,77429.0,30.5013,30.7309,30.4937,30.6467,77429.0
2019-08-06 10:30:00,40.03,40.12,39.97,40.03,74009.0,30.6314,30.7003,30.5855,30.6314,74009.0
2019-08-06 10:40:00,40.03,40.16,39.99,39.99,92198.0,30.6314,30.7309,30.6008,30.6008,92198.0
2019-08-06 10:50:00,40.0,40.1,39.98,40.09,59902.0,30.6085,30.685,30.5932,30.6773,59902.0
2019-08-06 11:00:00,40.09,40.1,39.94,39.95,62884.0,30.6773,30.685,30.5625,30.5702,62884.0
2019-08-06 11:10:00,39.96,39.96,39.72,39.73,59129.0,30.5779,30.5779,30.3942,30.4019,59129.0
2019-08-06 11:20:00,39.72,39.85,39.7,39.77,54929.0,30.3942,30.4937,30.3789,30.4325,54929.0
2019-08-06 11:30:00,39.78,39.94,39.75,39.83,107914.0,30.4401,30.5625,30.4172,30.4784,107914.0
2019-08-06 11:40:00,39.82,39.92,39.81,39.89,60816.0,30.4707,30.5472,30.4631,30.5243,60816.0
2019-08-06 11:50:00,39.89,39.99,39.81,39.97,64713.0,30.5243,30.6008,30.4631,30.5855,64713.0
2019-08-06 12:00:00,39.98,39.98,39.87,39.95,103417.0,30.5932,30.5932,30.509,30.5702,103417.0
2019-08-06 12:10:00,39.96,39.97,39.89,39.91,88256.0,30.5779,30.5855,30.5243,30.5396,88256.0
2019-08-06 12:20:00,39.91,39.96,39.86,39.87,88415.0,30.5396,30.5779,30.5013,30.509,88415.0
2019-08-06 12:30:00,39.88,39.88,39.75,39.8,61183.0,30.5166,30.5166,30.4172,30.4554,61183.0
2019-08-06 12:40:00,39.79,39.82,39.75,39.76,69509.0,30.4478,30.4707,30.4172,30.4248,69509.0
2019-08-06 12:50:00,39.76,39.83,39.72,39.77,62463.0,30.4248,30.4784,30.3942,30.4325,62463.0
2019-08-06 13:00:00,39.77,39.92,39.77,39.87,81204.0,30.4325,30.5472,30.4325,30.509,81204.0
2019-08-06 13:10:00,39.87,39.89,39.79,39.84,71616.0,30.509,30.5243,30.4478,30.486,71616.0
2019-08-06 13:20:00,39.84,39.89,39.8,39.82,115371.0,30.486,30.5243,30.4554,30.4707,115371.0
2019-08-06 13:30:00,39.83,39.92,39.81,39.92,46408.0,30.4784,30.5472,30.4631,30.5472,46408.0
2019-08-06 13:40:00,39.9,40.06,39.89,40.06,38319.0,30.5319,30.6544,30.5243,30.6544,38319.0
2019-08-06 13:50:00,40.06,40.09,40.01,40.05,60139.0,30.6544,30.6773,30.6161,30.6467,60139.0
2019-08-06 14:00:00,40.05,40.06,39.95,40.04,75565.0,30.6467,30.6544,30.5702,30.6391,75565.0
2019-08-06 14:10:00,40.04,40.13,40.03,40.11,42345.0,30.6391,30.7079,30.6314,30.6926,42345.0
2019-08-06 14:20:00,40.11,40.13,39.99,40.04,87316.0,30.6926,30.7079,30.6008,30.6391,87316.0
2019-08-06 14:30:00,40.03,40.09,40.0,40.03,111873.0,30.6314,30.6773,30.6085,30.6314,111873.0
2019-08-06 14:40:00,40.02,40.04,39.97,40.01,129262.0,30.6238,30.6391,30.5855,30.6161,129262.0
2019-08-06 14:50:00,40.01,40.04,39.97,39.97,83037.0,30.6161,30.6391,30.5855,30.5855,83037.0
2019-08-06 15:00:00,39.98,40.02,39.93,39.98,117306.0,30.5932,30.6238,30.5549,30.5932,117306.0
2019-08-06 15:10:00,39.98,40.04,39.97,40.01,157362.0,30.5932,30.6391,30.5855,30.6161,157362.0
2019-08-06 15:20:00,40.01,40.07,39.94,40.03,114799.0,30.6161,30.662,30.5625,30.6314,114799.0
2019-08-06 15:30:00,40.03,40.03,39.9,39.97,160087.0,30.6314,30.6314,30.5319,30.5855,160087.0
2019-08-06 15:40:00,39.98,40.02,39.92,39.99,279228.0,30.5932,30.6238,30.5472,30.6008,279228.0
2019-08-06 15:50:00,39.99,40.06,39.94,39.97,435136.0,30.6008,30.6544,30.5625,30.5855,435136.0
2019-08-07 09:30:00,39.5,39.87,39.35,39.73,128022.0,30.2259,30.509,30.1111,30.4019,128022.0
2019-08-07 09:40:00,39.75,39.75,39.21,39.3,104196.0,30.4172,30.4172,30.0039,30.0728,104196.0
2019-08-07 09:50:00,39.3,39.34,39.14,39.32,57709.0,30.0728,30.1034,29.9504,30.0881,57709.0
2019-08-07 10:00:00,39.31,39.44,39.23,39.36,54387.0,30.0805,30.1799,30.0192,30.1187,54387.0
2019-08-07 10:10:00,39.36,39.4,39.24,39.25,124157.0,30.1187,30.1493,30.0269,30.0346,124157.0
2019-08-07 10:20:00,39.25,39.3,39.13,39.19,77803.0,30.0346,30.0728,29.9427,29.9886,77803.0
2019-08-07 10:30:00,39.17,39.51,39.16,39.51,53252.0,29.9733,30.2335,29.9657,30.2335,53252.0
2019-08-07 10:40:00,39.5,39.55,39.45,39.53,37088.0,30.2259,30.2641,30.1876,30.2488,37088.0
2019-08-07 10:50:00,39.52,39.7,39.52,39.68,42399.0,30.2412,30.3789,30.2412,30.3636,42399.0
2019-08-07 11:00:00,39.67,39.69,39.51,39.66,33787.0,30.3559,30.3712,30.2335,30.3483,33787.0
2019-08-07 11:10:00,39.65,39.77,39.65,39.73,39583.0,30.3406,30.4325,30.3406,30.4019,39583.0
2019-08-07 11:20:00,39.75,39.76,39.56,39.63,33051.0,30.4172,30.4248,30.2718,30.3253,33051.0
2019-08-07 11:30:00,39.62,39.68,39.58,39.63,21920.0,30.3177,30.3636,30.2871,30.3253,21920.0
2019-08-07 11:40:00,39.62,39.65,39.48,39.58,28631.0,30.3177,30.3406,30.2106,30.2871,28631.0
2019-08-07 11:50:00,39.58,39.63,39.49,39.55,22331.0,30.2871,30.3253,30.2182,30.2641,22331.0
2019-08-07 12:00:00,39.56,39.62,39.49,39.51,44486.0,30.2718,30.3177,30.2182,30.2335,44486.0
2019-08-07 12:10:00,39.51,39.58,39.49,39.53,61097.0,30.2335,30.2871,30.2182,30.2488,61097.0
2019-08-07 12:20:00,39.52,39.58,39.47,39.55,25863.0,30.2412,30.2871,30.2029,30.2641,25863.0
2019-08-07 12:30:00,39.55,39.64,39.53,39.58,52080.0,30.2641,30.333,30.2488,30.2871,52080.0
2019-08-07 12:40:00,39.58,39.68,39.57,39.58,87587.0,30.2871,30.3636,30.2794,30.2871,87587.0
2019-08-07 12:50:00,39.58,39.69,39.58,39.65,72766.0,30.2871,30.3712,30.2871,30.3406,72766.0
2019-08-07 13:00:00,39.65,39.68,39.62,39.66,24964.0,30.3406,30.3636,30.3177,30.3483,24964.0
2019-08-07 13:10:00,39.65,39.66,39.57,39.62,22696.0,30.3406,30.3483,30.2794,30.3177,22696.0
2019-08-07 13:20:00,39.62,39.66,39.58,39.63,19908.0,30.3177,30.3483,30.2871,30.3253,19908.0
2019-08-07 13:30:00,39.64,39.83,39.64,39.82,23678.0,30.333,30.4784,30.333,30.4707,23678.0
2019-08-07 13:40:00,39.83,39.9,39.82,39.88,20691.0,30.4784,30.5319,30.4707,30.5166,20691.0
2019-08-07 13:50:00,39.88,39.91,39.76,39.76,23547.0,30.5166,30.5396,30.4248,30.4248,23547.0
2019-08-07 14:00:00,39.76,39.9,39.75,39.87,22212.0,30.4248,30.5319,30.4172,30.509,22212.0
2019-08-07 14:10:00,39.87,39.88,39.74,39.75,31551.0,30.509,30.5166,30.4095,30.4172,31551.0
2019-08-07 14:20:00,39.77,39.89,39.74,39.89,20133.0,30.4325,30.5243,30.4095,30.5243,20133.0
2019-08-07 14:30:00,39.87,39.92,39.84,39.85,22946.0,30.509,30.5472,30.486,30.4937,22946.0
2019-08-07 14:40:00,39.85,39.98,39.83,39.93,31481.0,30.4937,30.5932,30.4784,30.5549,31481.0
2019-08-07 14:50:00,39.93,40.01,39.93,39.97,29557.0,30.5549,30.6161,30.5549,30.5855,29557.0
2019-08-07 15:00:00,39.97,39.99,39.87,39.92,34746.0,30.5855,30.6008,30.509,30.5472,34746.0
2019-08-07 15:10:00,39.93,40.0,39.85,40.0,156956.0,30.5549,30.6085,30.4937,30.6085,156956.0
2019-08-07 15:20:00,40.0,40.12,39.99,40.09,55053.0,30.6085,30.7003,30.6008,30.6773,55053.0
2019-08-07 15:30:00,40.09,40.19,40.08,40.18,113644.0,30.6773,30.7539,30.6697,30.7462,113644.0
2019-08-07 15:40:00,40.17,40.18,40.05,40.07,237890.0,30.7385,30.7462,30.6467,30.662,237890.0
2019-08-07 15:50:00,40.08,40.22,40.0,40.18,339895.0,30.6697,30.7768,30.6085,30.7462,339895.0
2019-08-08 09:30:00,40.32,40.49,40.22,40.4,83299.0,30.8533,30.9834,30.7768,30.9145,83299.0
2019-08-08 09:40:00,40.42,40.58,40.37,40.54,26726.0,30.9299,31.0523,30.8916,31.0217,26726.0
2019-08-08 09:50:00,40.55,40.63,40.38,40.52,28929.0,31.0293,31.0905,30.8992,31.0064,28929.0
2019-08-08 10:00:00,40.51,40.7,40.5,40.68,113275.0,30.9987,31.1441,30.9911,31.1288,113275.0
2019-08-08 10:10:00,40.67,40.92,40.64,40.92,43688.0,31.1212,31.3125,31.0982,31.3125,43688.0
2019-08-08 10:20:00,40.93,40.96,40.79,40.79,85552.0,31.3201,31.3431,31.213,31.213,85552.0
2019-08-08 10:30:00,40.79,40.91,40.78,40.89,38600.0,31.213,31.3048,31.2053,31.2895,38600.0
2019-08-08 10:40:00,40.9,40.96,40.88,40.88,45901.0,31.2972,31.3431,31.2818,31.2818,45901.0
2019-08-08 10:50:00,40.88,40.95,40.85,40.86,39860.0,31.2818,31.3354,31.2589,31.2665,39860.0
2019-08-08 11:00:00,40.87,40.87,40.71,40.72,70083.0,31.2742,31.2742,31.1518,31.1594,70083.0
2019-08-08 11:10:00,40.71,40.87,40.69,40.84,74356.0,31.1518,31.2742,31.1365,31.2512,74356.0
2019-08-08 11:20:00,40.84,40.91,40.81,40.84,47867.0,31.2512,31.3048,31.2283,31.2512,47867.0
2019-08-08 11:30:00,40.84,41.0,40.82,40.99,50384.0,31.2512,31.3737,31.2359,31.366,50384.0
2019-08-08 11:40:00,41.0,41.06,40.92,40.96,80218.0,31.3737,31.4196,31.3125,31.3431,80218.0
2019-08-08 11:50:00,40.95,41.01,40.94,41.0,34814.0,31.3354,31.3813,31.3278,31.3737,34814.0
2019-08-08 12:00:00,41.01,41.03,40.93,40.93,21680.0,31.3813,31.3966,31.3201,31.3201,21680.0
2019-08-08 12:10:00,40.94,41.05,40.93,41.02,23906.0,31.3278,31.4119,31.3201,31.389,23906.0
2019-08-08 12:20:00,41.02,41.03,40.96,40.98,21534.0,31.389,31.3966,31.3431,31.3584,21534.0
2019-08-08 12:30:00,40.98,41.07,40.96,41.0,24221.0,31.3584,31.4272,31.3431,31.3737,24221.0
2019-08-08 12:40:00,40.99,41.03,40.97,40.98,19133.0,31.366,31.3966,31.3507,31.3584,19133.0
2019-08-08 12:50:00,40.98,41.02,40.95,41.02,30604.0,31.3584,31.389,31.3354,31.389,30604.0
2019-08-08 13:00:00,41.02,41.03,40.97,40.98,22297.0,31.389,31.3966,31.3507,31.3584,22297.0
2019-08-08 13:10:00,40.97,41.01,40.95,40.95,19502.0,31.3507,31.3813,31.3354,31.3354,19502.0
2019-08-08 13:20:00,40.95,40.98,40.94,40.95,20393.0,31.3354,31.3584,31.3278,31.3354,20393.0
2019-08-08 13:30:00,40.96,41.05,40.95,41.04,19345.0,31.3431,31.4119,31.3354,31.4043,19345.0
2019-08-08 13:40:00,41.04,41.06,41.01,41.02,23629.0,31.4043,31.4196,31.3813,31.389,23629.0
2019-08-08 13:50:00,41.02,41.03,40.99,40.99,28341.0,31.389,31.3966,31.366,31.366,28341.0
2019-08-08 14:00:00,41.0,41.0,40.9,40.92,64245.0,31.3737,31.3737,31.2972,31.3125,64245.0
2019-08-08 14:10:00,40.93,40.99,40.91,40.91,29316.0,31.3201,31.366,31.3048,31.3048,29316.0
2019-08-08 14:20:00,40.91,40.99,40.91,40.95,16502.0,31.3048,31.366,31.3048,31.3354,16502.0
2019-08-08 14:30:00,40.96,41.0,40.93,40.96,33127.0,31.3431,31.3737,31.3201,31.3431,33127.0
2019-08-08 14:40:00,40.97,41.02,40.88,40.9,29182.0,31.3507,31.389,31.2818,31.2972,29182.0
2019-08-08 14:50:00,40.91,41.01,40.9,40.98,60810.0,31.3048,31.3813,31.2972,31.3584,60810.0
2019-08-08 15:00:00,40.98,41.0,40.95,40.98,30618.0,31.3584,31.3737,31.3354,31.3584,30618.0
2019-08-08 15:10:00,40.97,40.98,40.93,40.95,34225.0,31.3507,31.3584,31.3201,31.3354,34225.0
2019-08-08 15:20:00,40.95,40.97,40.9,40.95,49478.0,31.3354,31.3507,31.2972,31.3354,49478.0
2019-08-08 15:30:00,40.94,41.01,40.92,40.95,84969.0,31.3278,31.3813,31.3125,31.3354,84969.0
2019-08-08 15:40:00,40.96,41.05,40.94,40.95,110815.0,31.3431,31.4119,31.3278,31.3354,110815.0
2019-08-08 15:50:00,40.95,41.07,40.93,40.96,258977.0,31.3354,31.4272,31.3201,31.3431,258977.0
2019-08-09 09:30:00,40.82,40.84,40.55,40.58,59690.0,31.2359,31.2512,31.0293,31.0523,59690.0
2019-08-09 09:40:00,40.57,40.6,40.46,40.5,38570.0,31.0446,31.0676,30.9605,30.9911,38570.0
2019-08-09 09:50:00,40.51,40.53,40.34,40.39,32422.0,30.9987,31.014,30.8686,30.9069,32422.0
2019-08-09 10:00:00,40.39,40.49,40.27,40.28,33312.0,30.9069,30.9834,30.8151,30.8227,33312.0
2019-08-09 10:10:00,40.27,40.38,40.25,40.27,46296.0,30.8151,30.8992,30.7998,30.8151,46296.0
2019-08-09 10:20:00,40.27,40.34,40.17,40.18,38198.0,30.8151,30.8686,30.7385,30.7462,38198.0
2019-08-09 10:30:00,40.18,40.2,40.01,40.13,79487.0,30.7462,30.7615,30.6161,30.7079,79487.0
2019-08-09 10:40:00,40.11,40.15,40.03,40.12,28455.0,30.6926,30.7232,30.6314,30.7003,28455.0
2019-08-09 10:50:00,40.12,40.2,40.07,40.08,24890.0,30.7003,30.7615,30.662,30.6697,24890.0
2019-08-09 11:00:00,40.08,40.08,39.88,39.88,71065.0,30.6697,30.6697,30.5166,30.5166,71065.0
2019-08-09 11:10:00,39.9,40.06,39.89,40.02,48223.0,30.5319,30.6544,30.5243,30.6238,48223.0
2019-08-09 11:20:00,40.02,40.07,39.84,39.84,43071.0,30.6238,30.662,30.486,30.486,43071.0
2019-08-09 11:30:00,39.85,39.9,39.78,39.78,39980.0,30.4937,30.5319,30.4401,30.4401,39980.0
2019-08-09 11:40:00,39.8,39.81,39.72,39.81,31894.0,30.4554,30.4631,30.3942,30.4631,31894.0
2019-08-09 11:50:00,39.82,39.87,39.62,39.65,65150.0,30.4707,30.509,30.3177,30.3406,65150.0
2019-08-09 12:00:00,39.65,39.74,39.64,39.71,34442.0,30.3406,30.4095,30.333,30.3866,34442.0
2019-08-09 12:10:00,39.71,39.73,39.63,39.64,40064.0,30.3866,30.4019,30.3253,30.333,40064.0
2019-08-09 12:20:00,39.64,39.75,39.61,39.72,97536.0,30.333,30.4172,30.31,30.3942,97536.0
2019-08-09 12:30:00,39.72,39.74,39.62,39.67,50458.0,30.3942,30.4095,30.3177,30.3559,50458.0
2019-08-09 12:40:00,39.67,39.79,39.66,39.79,34653.0,30.3559,30.4478,30.3483,30.4478,34653.0
2019-08-09 12:50:00,39.8,40.04,39.77,39.78,202660.0,30.4554,30.6391,30.4325,30.4401,202660.0
2019-08-09 13:00:00,39.79,39.81,39.75,39.77,52069.0,30.4478,30.4631,30.4172,30.4325,52069.0
2019-08-09 13:10:00,39.77,39.84,39.74,39.81,50542.0,30.4325,30.486,30.4095,30.4631,50542.0
2019-08-09 13:20:00,39.82,39.88,39.78,39.87,68993.0,30.4707,30.5166,30.4401,30.509,68993.0
2019-08-09 13:30:00,39.87,39.96,39.87,39.9,21828.0,30.509,30.5779,30.509,30.5319,21828.0
2019-08-09 13:40:00,39.9,39.9,39.84,39.88,29526.0,30.5319,30.5319,30.486,30.5166,29526.0
2019-08-09 13:50:00,39.87,39.9,39.81,39.81,27970.0,30.509,30.5319,30.4631,30.4631,27970.0
2019-08-09 14:00:00,39.81,39.86,39.78,39.79,59240.0,30.4631,30.5013,30.4401,30.4478,59240.0
2019-08-09 14:10:00,39.79,39.85,39.79,39.8,27116.0,30.4478,30.4937,30.4478,30.4554,27116.0
2019-08-09 14:20:00,39.8,39.86,39.78,39.85,42055.0,30.4554,30.5013,30.4401,30.4937,42055.0
2019-08-09 14:30:00,39.85,39.88,39.78,39.83,71544.0,30.4937,30.5166,30.4401,30.4784,71544.0
2019-08-09 14:40:00,39.83,39.84,39.78,39.79,73461.0,30.4784,30.486,30.4401,30.4478,73461.0
2019-08-09 14:50:00,39.79,39.87,39.77,39.83,76623.0,30.4478,30.509,30.4325,30.4784,76623.0
2019-08-09 15:00:00,39.84,39.95,39.83,39.91,185838.0,30.486,30.5702,30.4784,30.5396,185838.0
2019-08-09 15:10:00,39.91,39.93,39.82,39.87,103516.0,30.5396,30.5549,30.4707,30.509,103516.0
2019-08-09 15:20:00,39.87,39.93,39.85,39.86,96993.0,30.509,30.5549,30.4937,30.5013,96993.0
2019-08-09 15:30:00,39.85,40.05,39.84,40.01,197338.0,30.4937,30.6467,30.486,30.6161,197338.0
2019-08-09 15:40:00,40.01,40.04,39.99,39.99,114316.0,30.6161,30.6391,30.6008,30.6008,114316.0
2019-08-09 15:50:00,40.0,40.01,39.81,39.83,357547.0,30.6085,30.6161,30.4631,30.4784,357547.0
2019-08-12 09:30:00,39.64,39.84,39.31,39.32,91262.0,30.333,30.486,30.0805,30.0881,91262.0
2019-08-12 09:40:00,39.33,39.38,39.13,39.17,124328.0,30.0958,30.134,29.9427,29.9733,124328.0
2019-08-12 09:50:00,39.19,39.23,38.97,39.07,110414.0,29.9886,30.0192,29.8203,29.8968,110414.0
2019-08-12 10:00:00,39.07,39.13,38.94,38.95,108468.0,29.8968,29.9427,29.7973,29.805,108468.0
2019-08-12 10:10:00,38.95,39.0,38.72,38.73,115743.0,29.805,29.8433,29.629,29.6366,115743.0
2019-08-12 10:20:00,38.72,38.75,38.58,38.73,141841.0,29.629,29.6519,29.5219,29.6366,141841.0
2019-08-12 10:30:00,38.74,38.8,38.63,38.68,63373.0,29.6443,29.6902,29.5601,29.5984,63373.0
2019-08-12 10:40:00,38.69,38.71,38.63,38.66,55896.0,29.606,29.6213,29.5601,29.5831,55896.0
2019-08-12 10:50:00,38.66,38.82,38.65,38.69,126373.0,29.5831,29.7055,29.5754,29.606,126373.0
2019-08-12 11:00:00,38.68,38.71,38.54,38.64,98857.0,29.5984,29.6213,29.4913,29.5678,98857.0
2019-08-12 11:10:00,38.65,38.72,38.57,38.67,73933.0,29.5754,29.629,29.5142,29.5907,73933.0
2019-08-12 11:20:00,38.68,38.83,38.66,38.82,53147.0,29.5984,29.7132,29.5831,29.7055,53147.0
2019-08-12 11:30:00,38.82,38.84,38.75,38.79,27589.0,29.7055,29.7208,29.6519,29.6826,27589.0
2019-08-12 11:40:00,38.8,38.91,38.75,38.91,35646.0,29.6902,29.7744,29.6519,29.7744,35646.0
2019-08-12 11:50:00,38.92,38.96,38.9,38.94,25368.0,29.782,29.8126,29.7667,29.7973,25368.0
2019-08-12 12:00:00,38.94,38.94,38.81,38.88,45167.0,29.7973,29.7973,29.6979,29.7514,45167.0
2019-08-12 12:10:00,38.89,38.95,38.86,38.89,21138.0,29.7591,29.805,29.7361,29.7591,21138.0
2019-08-12 12:20:00,38.88,38.91,38.82,38.87,40844.0,29.7514,29.7744,29.7055,29.7438,40844.0
2019-08-12 12:30:00,38.87,38.92,38.85,38.92,25113.0,29.7438,29.782,29.7285,29.782,25113.0
2019-08-12 12:40:00,38.91,38.92,38.78,38.81,42059.0,29.7744,29.782,29.6749,29.6979,42059.0
2019-08-12 12:50:00,38.8,38.82,38.73,38.74,39352.0,29.6902,29.7055,29.6366,29.6443,39352.0
2019-08-12 13:00:00,38.74,38.78,38.72,38.74,61526.0,29.6443,29.6749,29.629,29.6443,61526.0
2019-08-12 13:10:00,38.74,38.79,38.68,38.71,32452.0,29.6443,29.6826,29.5984,29.6213,32452.0
2019-08-12 13:20:00,38.7,38.74,38.7,38.71,23127.0,29.6137,29.6443,29.6137,29.6213,23127.0
2019-08-12 13:30:00,38.72,38.78,38.71,38.72,31172.0,29.629,29.6749,29.6213,29.629,31172.0
2019-08-12 13:40:00,38.72,38.74,38.66,38.71,30648.0,29.629,29.6443,29.5831,29.6213,30648.0
2019-08-12 13:50:00,38.71,38.77,38.7,38.75,29152.0,29.6213,29.6673,29.6137,29.6519,29152.0
2019-08-12 14:00:00,38.75,38.89,38.73,38.89,24066.0,29.6519,29.7591,29.6366,29.7591,24066.0
2019-08-12 14:10:00,38.89,38.95,38.85,38.86,41508.0,29.7591,29.805,29.7285,29.7361,41508.0
2019-08-12 14:20:00,38.86,38.9,38.84,38.89,36220.0,29.7361,29.7667,29.7208,29.7591,36220.0
2019-08-12 14:30:00,38.89,38.89,38.8,38.85,43937.0,29.7591,29.7591,29.6902,29.7285,43937.0
2019-08-12 14:40:00,38.84,38.85,38.68,38.7,38963.0,29.7208,29.7285,29.5984,29.6137,38963.0
2019-08-12 14:50:00,38.71,38.74,38.64,38.68,76348.0,29.6213,29.6443,29.5678,29.5984,76348.0
2019-08-12 15:00:00,38.68,38.73,38.65,38.68,59414.0,29.5984,29.6366,29.5754,29.5984,59414.0
2019-08-12 15:10:00,38.69,38.7,38.63,38.65,45457.0,29.606,29.6137,29.5601,29.5754,45457.0
2019-08-12 15:20:00,38.65,38.66,38.54,38.57,102448.0,29.5754,29.5831,29.4913,29.5142,102448.0
2019-08-12 15:30:00,38.57,38.66,38.56,38.64,27057.0,29.5142,29.5831,29.5066,29.5678,27057.0
2019-08-12 15:40:00,38.65,38.65,38.56,38.57,42909.0,29.5754,29.5754,29.5066,29.5142,42909.0
2019-08-12 15:50:00,38.57,38.6,38.51,38.54,140305.0,29.5142,29.5372,29.4683,29.4913,140305.0
2019-08-13 09:30:00,38.42,38.77,38.22,38.75,193921.0,29.3994,29.6673,29.2464,29.6519,193921.0
2019-08-13 09:40:00,38.75,39.64,38.74,39.62,154897.0,29.6519,30.333,29.6443,30.3177,154897.0
2019-08-13 09:50:00,39.6,39.85,39.47,39.77,215320.0,30.3024,30.4937,30.2029,30.4325,215320.0
2019-08-13 10:00:00,39.77,39.92,39.71,39.85,162630.0,30.4325,30.5472,30.3866,30.4937,162630.0
2019-08-13 10:10:00,39.84,40.15,39.73,40.15,254706.0,30.486,30.7232,30.4019,30.7232,254706.0
2019-08-13 10:20:00,40.15,40.49,40.02,40.33,187972.0,30.7232,30.9834,30.6238,30.861,187972.0
2019-08-13 10:30:00,40.33,40.43,40.27,40.35,91742.0,30.861,30.9375,30.8151,30.8763,91742.0
2019-08-13 10:40:00,40.36,40.51,40.31,40.33,195103.0,30.8839,30.9987,30.8457,30.861,195103.0
2019-08-13 10:50:00,40.34,40.37,40.27,40.28,107814.0,30.8686,30.8916,30.8151,30.8227,107814.0
2019-08-13 11:00:00,40.28,40.33,40.16,40.28,66245.0,30.8227,30.861,30.7309,30.8227,66245.0
2019-08-13 11:10:00,40.29,40.32,40.09,40.13,48624.0,30.8304,30.8533,30.6773,30.7079,48624.0
2019-08-13 11:20:00,40.13,40.18,40.02,40.14,79083.0,30.7079,30.7462,30.6238,30.7156,79083.0
2019-08-13 11:30:00,40.13,40.28,40.09,40.25,48264.0,30.7079,30.8227,30.6773,30.7998,48264.0
2019-08-13 11:40:00,40.24,40.29,40.2,40.22,31761.0,30.7921,30.8304,30.7615,30.7768,31761.0
2019-08-13 11:50:00,40.24,40.3,40.19,40.28,43617.0,30.7921,30.838,30.7539,30.8227,43617.0
2019-08-13 12:00:00,40.28,40.31,40.2,40.22,32892.0,30.8227,30.8457,30.7615,30.7768,32892.0
2019-08-13 12:10:00,40.23,40.32,40.22,40.29,61871.0,30.7845,30.8533,30.7768,30.8304,61871.0
2019-08-13 12:20:00,40.3,40.35,40.28,40.33,35671.0,30.838,30.8763,30.8227,30.861,35671.0
2019-08-13 12:30:00,40.32,40.33,40.21,40.25,39280.0,30.8533,30.861,30.7692,30.7998,39280.0
2019-08-13 12:40:00,40.24,40.25,40.21,40.22,32450.0,30.7921,30.7998,30.7692,30.7768,32450.0
2019-08-13 12:50:00,40.22,40.24,40.14,40.19,26588.0,30.7768,30.7921,30.7156,30.7539,26588.0
2019-08-13 13:00:00,40.19,40.21,40.13,40.19,25051.0,30.7539,30.7692,30.7079,30.7539,25051.0
2019-08-13 13:10:00,40.18,40.22,40.02,40.04,66316.0,30.7462,30.7768,30.6238,30.6391,66316.0
2019-08-13 13:20:00,40.03,40.13,40.0,40.12,53684.0,30.6314,30.7079,30.6085,30.7003,53684.0
2019-08-13 13:30:00,40.12,40.18,40.09,40.15,34441.0,30.7003,30.7462,30.6773,30.7232,34441.0
2019-08-13 13:40:00,40.15,40.16,40.06,40.07,34975.0,30.7232,30.7309,30.6544,30.662,34975.0
2019-08-13 13:50:00,40.07,40.12,40.06,40.12,27215.0,30.662,30.7003,30.6544,30.7003,27215.0
2019-08-13 14:00:00,40.13,40.14,40.04,40.06,30493.0,30.7079,30.7156,30.6391,30.6544,30493.0
2019-08-13 14:10:00,40.07,40.11,40.05,40.08,40692.0,30.662,30.6926,30.6467,30.6697,40692.0
2019-08-13 14:20:00,40.09,40.1,40.02,40.05,37951.0,30.6773,30.685,30.6238,30.6467,37951.0
2019-08-13 14:30:00,40.06,40.16,40.06,40.12,31068.0,30.6544,30.7309,30.6544,30.7003,31068.0
2019-08-13 14:40:00,40.12,40.14,40.1,40.11,39482.0,30.7003,30.7156,30.685,30.6926,39482.0
2019-08-13 14:50:00,40.11,40.15,40.11,40.13,30110.0,30.6926,30.7232,30.6926,30.7079,30110.0
2019-08-13 15:00:00,40.13,40.14,40.07,40.1,56929.0,30.7079,30.7156,30.662,30.685,56929.0
2019-08-13 15:10:00,40.11,40.15,40.09,40.11,61223.0,30.6926,30.7232,30.6773,30.6926,61223.0
2019-08-13 15:20:00,40.12,40.13,40.07,40.13,49349.0,30.7003,30.7079,30.662,30.7079,49349.0
2019-08-13 15:30:00,40.13,40.13,40.06,40.08,69466.0,30.7079,30.7079,30.6544,30.6697,69466.0
2019-08-13 15:40:00,40.09,40.11,40.01,40.08,94105.0,30.6773,30.6926,30.6161,30.6697,94105.0
2019-08-13 15:50:00,40.07,40.17,40.03,40.05,233104.0,30.662,30.7385,30.6314,30.6467,233104.0
2019-08-14 09:30:00,39.0,39.1,38.64,38.94,145735.0,30.2293,30.3068,29.9503,30.1828,145735.0
2019-08-14 09:40:00,38.92,39.18,38.92,39.14,140217.0,30.1673,30.3688,30.1673,30.3378,140217.0
2019-08-14 09:50:00,39.13,39.23,39.0,39.21,57339.0,30.3301,30.4076,30.2293,30.3921,57339.0
2019-08-14 10:00:00,39.21,39.22,39.02,39.18,66645.0,30.3921,30.3998,30.2448,30.3688,66645.0
2019-08-14 10:10:00,39.17,39.2,38.99,39.16,127566.0,30.3611,30.3843,30.2216,30.3533,127566.0
2019-08-14 10:20:00,39.17,39.27,39.12,39.27,72231.0,30.3611,30.4386,30.3223,30.4386,72231.0
2019-08-14 10:30:00,39.28,39.29,39.1,39.24,50498.0,30.4464,30.4541,30.3068,30.4153,50498.0
2019-08-14 10:40:00,39.24,39.35,39.2,39.23,39239.0,30.4153,30.5006,30.3843,30.4076,39239.0
2019-08-14 10:50:00,39.2,39.24,39.03,39.07,66271.0,30.3843,30.4153,30.2526,30.2836,66271.0
2019-08-14 11:00:00,39.07,39.09,38.94,39.04,63467.0,30.2836,30.2991,30.1828,30.2603,63467.0
2019-08-14 11:10:00,39.03,39.04,38.9,38.93,44010.0,30.2526,30.2603,30.1518,30.1751,44010.0
2019-08-14 11:20:00,38.93,39.15,38.93,39.06,44610.0,30.1751,30.3456,30.1751,30.2758,44610.0
2019-08-14 11:30:00,39.07,39.14,38.97,39.01,91326.0,30.2836,30.3378,30.2061,30.2371,91326.0
2019-08-14 11:40:00,39.02,39.03,38.9,38.98,56716.0,30.2448,30.2526,30.1518,30.2138,56716.0
2019-08-14 11:50:00,38.97,39.04,38.96,39.02,32929.0,30.2061,30.2603,30.1983,30.2448,32929.0
2019-08-14 12:00:00,39.01,39.04,38.95,38.98,45095.0,30.2371,30.2603,30.1906,30.2138,45095.0
2019-08-14 12:10:00,38.99,39.1,38.97,39.05,32254.0,30.2216,30.3068,30.2061,30.2681,32254.0
2019-08-14 12:20:00,39.04,39.07,38.93,38.96,30316.0,30.2603,30.2836,30.1751,30.1983,30316.0
2019-08-14 12:30:00,38.97,39.07,38.94,38.95,26517.0,30.2061,30.2836,30.1828,30.1906,26517.0
2019-08-14 12:40:00,38.94,38.94,38.79,38.8,50917.0,30.1828,30.1828,30.0665,30.0743,50917.0
2019-08-14 12:50:00,38.79,38.8,38.72,38.75,41282.0,30.0665,30.0743,30.0123,30.0355,41282.0
2019-08-14 13:00:00,38.75,38.79,38.69,38.76,39422.0,30.0355,30.0665,29.989,30.0433,39422.0
2019-08-14 13:10:00,38.76,38.8,38.68,38.7,31390.0,30.0433,30.0743,29.9813,29.9968,31390.0
2019-08-14 13:20:00,38.71,38.95,38.69,38.86,38661.0,30.0045,30.1906,29.989,30.1208,38661.0
2019-08-14 13:30:00,38.87,38.94,38.86,38.9,33634.0,30.1286,30.1828,30.1208,30.1518,33634.0
2019-08-14 13:40:00,38.9,38.95,38.82,38.85,42086.0,30.1518,30.1906,30.0898,30.1131,42086.0
2019-08-14 13:50:00,38.86,38.9,38.79,38.82,24059.0,30.1208,30.1518,30.0665,30.0898,24059.0
2019-08-14 14:00:00,38.82,38.82,38.7,38.77,48819.0,30.0898,30.0898,29.9968,30.051,48819.0
2019-08-14 14:10:00,38.76,38.84,38.75,38.79,29612.0,30.0433,30.1053,30.0355,30.0665,29612.0
2019-08-14 14:20:00,38.77,38.8,38.67,38.68,39185.0,30.051,30.0743,29.9735,29.9813,39185.0
2019-08-14 14:30:00,38.68,38.75,38.58,38.58,48629.0,29.9813,30.0355,29.9038,29.9038,48629.0
2019-08-14 14:40:00,38.58,38.58,38.43,38.47,149901.0,29.9038,29.9038,29.7875,29.8185,149901.0
2019-08-14 14:50:00,38.46,38.51,38.45,38.46,82084.0,29.8108,29.8495,29.803,29.8108,82084.0
2019-08-14 15:00:00,38.46,38.68,38.43,38.6,91830.0,29.8108,29.9813,29.7875,29.9193,91830.0
2019-08-14 15:10:00,38.61,38.62,38.42,38.43,68834.0,29.927,29.9348,29.7798,29.7875,68834.0
2019-08-14 15:20:00,38.43,38.58,38.32,38.48,182387.0,29.7875,29.9038,29.7022,29.8263,182387.0
2019-08-14 15:30:00,38.47,38.64,38.33,38.62,174968.0,29.8185,29.9503,29.71,29.9348,174968.0
2019-08-14 15:40:00,38.62,38.74,38.56,38.65,272367.0,29.9348,30.0278,29.8883,29.958,272367.0
2019-08-14 15:50:00,38.64,38.79,38.62,38.65,468927.0,29.9503,30.0665,29.9348,29.958,468927.0
2019-08-15 09:30:00,38.87,39.18,38.75,38.89,103746.0,30.1286,30.3688,30.0355,30.1441,103746.0
2019-08-15 09:40:00,38.85,38.99,38.77,38.98,71871.0,30.1131,30.2216,30.051,30.2138,71871.0
2019-08-15 09:50:00,38.96,39.12,38.8,39.09,147993.0,30.1983,30.3223,30.0743,30.2991,147993.0
2019-08-15 10:00:00,39.08,39.09,38.94,38.99,100010.0,30.2913,30.2991,30.1828,30.2216,100010.0
2019-08-15 10:10:00,38.99,39.06,38.94,38.98,63939.0,30.2216,30.2758,30.1828,30.2138,63939.0
2019-08-15 10:20:00,38.98,39.09,38.94,38.95,60719.0,30.2138,30.2991,30.1828,30.1906,60719.0
2019-08-15 10:30:00,38.95,39.01,38.83,38.89,96007.0,30.1906,30.2371,30.0976,30.1441,96007.0
2019-08-15 10:40:00,38.87,39.02,38.86,38.93,72839.0,30.1286,30.2448,30.1208,30.1751,72839.0
2019-08-15 10:50:00,38.94,38.99,38.79,38.8,58497.0,30.1828,30.2216,30.0665,30.0743,58497.0
2019-08-15 11:00:00,38.79,38.8,38.58,38.61,52029.0,30.0665,30.0743,29.9038,29.927,52029.0
2019-08-15 11:10:00,38.61,38.68,38.59,38.63,43465.0,29.927,29.9813,29.9115,29.9425,43465.0
2019-08-15 11:20:00,38.62,38.68,38.55,38.62,68586.0,29.9348,29.9813,29.8805,29.9348,68586.0
2019-08-15 11:30:00,38.62,38.65,38.55,38.6,46583.0,29.9348,29.958,29.8805,29.9193,46583.0
2019-08-15 11:40:00,38.61,38.61,38.36,38.38,84166.0,29.927,29.927,29.7332,29.7488,84166.0
2019-08-15 11:50:00,38.38,38.51,38.34,38.45,32845.0,29.7488,29.8495,29.7177,29.803,32845.0
2019-08-15 12:00:00,38.45,38.54,38.39,38.51,41355.0,29.803,29.8728,29.7565,29.8495,41355.0
2019-08-15 12:10:00,38.5,38.52,38.44,38.44,35471.0,29.8418,29.8573,29.7953,29.7953,35471.0
2019-08-15 12:20:00,38.44,38.46,38.39,38.39,35265.0,29.7953,29.8108,29.7565,29.7565,35265.0
2019-08-15 12:30:00,38.39,38.42,38.34,38.38,34788.0,29.7565,29.7798,29.7177,29.7488,34788.0
2019-08-15 12:40:00,38.39,38.43,38.33,38.35,30790.0,29.7565,29.7875,29.71,29.7255,30790.0
2019-08-15 12:50:00,38.35,38.4,38.33,38.34,24445.0,29.7255,29.7643,29.71,29.7177,24445.0
2019-08-15 13:00:00,38.34,38.4,38.33,38.38,24155.0,29.7177,29.7643,29.71,29.7488,24155.0
2019-08-15 13:10:00,38.37,38.4,38.33,38.39,30574.0,29.741,29.7643,29.71,29.7565,30574.0
2019-08-15 13:20:00,38.39,38.4,38.28,38.34,28106.0,29.7565,29.7643,29.6712,29.7177,28106.0
2019-08-15 13:30:00,38.34,38.35,38.29,38.3,22340.0,29.7177,29.7255,29.679,29.6867,22340.0
2019-08-15 13:40:00,38.31,38.33,38.23,38.26,31072.0,29.6945,29.71,29.6325,29.6557,31072.0
2019-08-15 13:50:00,38.28,38.28,38.13,38.17,36708.0,29.6712,29.6712,29.555,29.586,36708.0
2019-08-15 14:00:00,38.17,38.36,38.13,38.33,40943.0,29.586,29.7332,29.555,29.71,40943.0
2019-08-15 14:10:00,38.34,38.49,38.34,38.37,54583.0,29.7177,29.834,29.7177,29.741,54583.0
2019-08-15 14:20:00,38.37,38.49,38.37,38.44,28349.0,29.741,29.834,29.741,29.7953,28349.0
2019-08-15 14:30:00,38.45,38.46,38.31,38.36,103865.0,29.803,29.8108,29.6945,29.7332,103865.0
2019-08-15 14:40:00,38.36,38.51,38.34,38.46,60925.0,29.7332,29.8495,29.7177,29.8108,60925.0
2019-08-15 14:50:00,38.46,38.51,38.41,38.46,55142.0,29.8108,29.8495,29.772,29.8108,55142.0
2019-08-15 15:00:00,38.46,38.6,38.46,38.54,40286.0,29.8108,29.9193,29.8108,29.8728,40286.0
2019-08-15 15:10:00,38.54,38.55,38.46,38.54,58339.0,29.8728,29.8805,29.8108,29.8728,58339.0
2019-08-15 15:20:00,38.53,38.56,38.48,38.5,75820.0,29.865,29.8883,29.8263,29.8418,75820.0
2019-08-15 15:30:00,38.5,38.55,38.48,38.53,102363.0,29.8418,29.8805,29.8263,29.865,102363.0
2019-08-15 15:40:00,38.53,38.64,38.49,38.61,82036.0,29.865,29.9503,29.834,29.927,82036.0
2019-08-15 15:50:00,38.62,38.79,38.59,38.63,377560.0,29.9348,30.0665,29.9115,29.9425,377560.0
2019-08-16 09:30:00,38.97,39.42,38.97,39.1,202180.0,30.2061,30.5549,30.2061,30.3068,202180.0
2019-08-16 09:40:00,39.12,39.18,38.89,38.97,63485.0,30.3223,30.3688,30.1441,30.2061,63485.0
2019-08-16 09:50:00,38.96,38.96,38.73,38.73,94740.0,30.1983,30.1983,30.02,30.02,94740.0
2019-08-16 10:00:00,38.72,38.76,38.43,38.51,94132.0,30.0123,30.0433,29.7875,29.8495,94132.0
2019-08-16 10:10:00,38.52,38.62,38.45,38.58,61885.0,29.8573,29.9348,29.803,29.9038,61885.0
2019-08-16 10:20:00,38.57,38.78,38.53,38.65,92114.0,29.896,30.0588,29.865,29.958,92114.0
2019-08-16 10:30:00,38.66,38.77,38.66,38.75,35304.0,29.9658,30.051,29.9658,30.0355,35304.0
2019-08-16 10:40:00,38.73,38.84,38.72,38.78,55390.0,30.02,30.1053,30.0123,30.0588,55390.0
2019-08-16 10:50:00,38.79,38.82,38.68,38.8,41518.0,30.0665,30.0898,29.9813,30.0743,41518.0
2019-08-16 11:00:00,38.8,38.8,38.72,38.75,29964.0,30.0743,30.0743,30.0123,30.0355,29964.0
2019-08-16 11:10:00,38.76,38.84,38.73,38.78,38990.0,30.0433,30.1053,30.02,30.0588,38990.0
2019-08-16 11:20:00,38.79,38.87,38.78,38.84,35224.0,30.0665,30.1286,30.0588,30.1053,35224.0
2019-08-16 11:30:00,38.84,38.9,38.83,38.89,35487.0,30.1053,30.1518,30.0976,30.1441,35487.0
2019-08-16 11:40:00,38.89,39.05,38.87,39.05,44219.0,30.1441,30.2681,30.1286,30.2681,44219.0
2019-08-16 11:50:00,39.05,39.07,39.01,39.05,22624.0,30.2681,30.2836,30.2371,30.2681,22624.0
2019-08-16 12:00:00,39.06,39.06,38.94,39.0,44198.0,30.2758,30.2758,30.1828,30.2293,44198.0
2019-08-16 12:10:00,39.01,39.02,38.93,38.95,22288.0,30.2371,30.2448,30.1751,30.1906,22288.0
2019-08-16 12:20:00,38.94,39.09,38.94,39.06,38648.0,30.1828,30.2991,30.1828,30.2758,38648.0
2019-08-16 12:30:00,39.05,39.08,38.98,39.03,40957.0,30.2681,30.2913,30.2138,30.2526,40957.0
2019-08-16 12:40:00,39.04,39.14,39.02,39.12,32005.0,30.2603,30.3378,30.2448,30.3223,32005.0
2019-08-16 12:50:00,39.13,39.14,39.03,39.04,16162.0,30.3301,30.3378,30.2526,30.2603,16162.0
2019-08-16 13:00:00,39.03,39.05,38.95,39.03,33945.0,30.2526,30.2681,30.1906,30.2526,33945.0
2019-08-16 13:10:00,39.03,39.06,38.98,39.03,25261.0,30.2526,30.2758,30.2138,30.2526,25261.0
2019-08-16 13:20:00,39.03,39.06,39.02,39.05,14681.0,30.2526,30.2758,30.2448,30.2681,14681.0
2019-08-16 13:30:00,39.04,39.05,38.97,39.0,29718.0,30.2603,30.2681,30.2061,30.2293,29718.0
2019-08-16 13:40:00,39.0,39.01,38.93,38.99,24303.0,30.2293,30.2371,30.1751,30.2216,24303.0
2019-08-16 13:50:00,38.99,39.03,38.98,39.02,19045.0,30.2216,30.2526,30.2138,30.2448,19045.0
2019-08-16 14:00:00,39.03,39.04,38.99,39.01,52335.0,30.2526,30.2603,30.2216,30.2371,52335.0
2019-08-16 14:10:00,39.0,39.04,38.99,39.04,36549.0,30.2293,30.2603,30.2216,30.2603,36549.0
2019-08-16 14:20:00,39.04,39.04,38.97,39.0,23354.0,30.2603,30.2603,30.2061,30.2293,23354.0
2019-08-16 14:30:00,39.0,39.01,38.95,38.95,19769.0,30.2293,30.2371,30.1906,30.1906,19769.0
2019-08-16 14:40:00,38.96,39.0,38.93,39.0,14479.0,30.1983,30.2293,30.1751,30.2293,14479.0
2019-08-16 14:50:00,39.0,39.0,38.96,38.96,29142.0,30.2293,30.2293,30.1983,30.1983,29142.0
2019-08-16 15:00:00,38.97,38.99,38.94,38.95,43814.0,30.2061,30.2216,30.1828,30.1906,43814.0
2019-08-16 15:10:00,38.96,39.02,38.95,39.01,59075.0,30.1983,30.2448,30.1906,30.2371,59075.0
2019-08-16 15:20:00,39.0,39.01,38.94,38.98,38711.0,30.2293,30.2371,30.1828,30.2138,38711.0
2019-08-16 15:30:00,38.97,38.98,38.94,38.95,60605.0,30.2061,30.2138,30.1828,30.1906,60605.0
2019-08-16 15:40:00,38.96,39.0,38.94,39.0,59183.0,30.1983,30.2293,30.1828,30.2293,59183.0
2019-08-16 15:50:00,39.0,39.09,38.97,38.99,212192.0,30.2293,30.2991,30.2061,30.2216,212192.0
2019-08-19 09:30:00,39.43,39.48,39.14,39.31,50596.0,30.5626,30.6014,30.3378,30.4696,50596.0
2019-08-19 09:40:00,39.31,39.52,39.31,39.42,31070.0,30.4696,30.6324,30.4696,30.5549,31070.0
2019-08-19 09:50:00,39.43,39.44,39.25,39.33,26760.0,30.5626,30.5704,30.4231,30.4851,26760.0
2019-08-19 10:00:00,39.33,39.36,39.21,39.21,22725.0,30.4851,30.5084,30.3921,30.3921,22725.0
2019-08-19 10:10:00,39.21,39.25,39.09,39.11,34201.0,30.3921,30.4231,30.2991,30.3146,34201.0
2019-08-19 10:20:00,39.1,39.18,39.07,39.15,28336.0,30.3068,30.3688,30.2836,30.3456,28336.0
2019-08-19 10:30:00,39.14,39.26,39.14,39.25,22352.0,30.3378,30.4308,30.3378,30.4231,22352.0
2019-08-19 10:40:00,39.26,39.33,39.25,39.28,24231.0,30.4308,30.4851,30.4231,30.4464,24231.0
2019-08-19 10:50:00,39.27,39.3,39.23,39.28,36479.0,30.4386,30.4619,30.4076,30.4464,36479.0
2019-08-19 11:00:00,39.28,39.35,39.27,39.3,24700.0,30.4464,30.5006,30.4386,30.4619,24700.0
2019-08-19 11:10:00,39.3,39.44,39.3,39.41,16025.0,30.4619,30.5704,30.4619,30.5471,16025.0
2019-08-19 11:20:00,39.41,39.42,39.33,39.35,19359.0,30.5471,30.5549,30.4851,30.5006,19359.0
2019-08-19 11:30:00,39.36,39.38,39.32,39.34,35197.0,30.5084,30.5239,30.4774,30.4929,35197.0
2019-08-19 11:40:00,39.34,39.35,39.27,39.28,26083.0,30.4929,30.5006,30.4386,30.4464,26083.0
2019-08-19 11:50:00,39.3,39.31,39.24,39.31,16931.0,30.4619,30.4696,30.4153,30.4696,16931.0
2019-08-19 12:00:00,39.3,39.33,39.28,39.29,25561.0,30.4619,30.4851,30.4464,30.4541,25561.0
2019-08-19 12:10:00,39.29,39.3,39.21,39.23,75216.0,30.4541,30.4619,30.3921,30.4076,75216.0
2019-08-19 12:20:00,39.23,39.29,39.2,39.29,25114.0,30.4076,30.4541,30.3843,30.4541,25114.0
2019-08-19 12:30:00,39.28,39.31,39.26,39.29,18864.0,30.4464,30.4696,30.4308,30.4541,18864.0
2019-08-19 12:40:00,39.29,39.41,39.29,39.38,18395.0,30.4541,30.5471,30.4541,30.5239,18395.0
2019-08-19 12:50:00,39.38,39.4,39.34,39.38,16059.0,30.5239,30.5394,30.4929,30.5239,16059.0
2019-08-19 13:00:00,39.38,39.4,39.36,39.38,15521.0,30.5239,30.5394,30.5084,30.5239,15521.0
2019-08-19 13:10:00,39.38,39.39,39.36,39.39,14051.0,30.5239,30.5316,30.5084,30.5316,14051.0
2019-08-19 13:20:00,39.39,39.44,39.37,39.44,21112.0,30.5316,30.5704,30.5161,30.5704,21112.0
2019-08-19 13:30:00,39.44,39.44,39.38,39.39,17083.0,30.5704,30.5704,30.5239,30.5316,17083.0
2019-08-19 13:40:00,39.4,39.4,39.35,39.36,14083.0,30.5394,30.5394,30.5006,30.5084,14083.0
2019-08-19 13:50:00,39.35,39.37,39.34,39.37,19126.0,30.5006,30.5161,30.4929,30.5161,19126.0
2019-08-19 14:00:00,39.38,39.39,39.33,39.35,12250.0,30.5239,30.5316,30.4851,30.5006,12250.0
2019-08-19 14:10:00,39.35,39.36,39.28,39.31,16720.0,30.5006,30.5084,30.4464,30.4696,16720.0
2019-08-19 14:20:00,39.3,39.3,39.26,39.29,12480.0,30.4619,30.4619,30.4308,30.4541,12480.0
2019-08-19 14:30:00,39.27,39.3,39.26,39.26,17814.0,30.4386,30.4619,30.4308,30.4308,17814.0
2019-08-19 14:40:00,39.26,39.3,39.24,39.29,21706.0,30.4308,30.4619,30.4153,30.4541,21706.0
2019-08-19 14:50:00,39.3,39.36,39.28,39.28,38599.0,30.4619,30.5084,30.4464,30.4464,38599.0
2019-08-19 15:00:00,39.28,39.33,39.26,39.32,36772.0,30.4464,30.4851,30.4308,30.4774,36772.0
2019-08-19 15:10:00,39.33,39.35,39.3,39.34,28031.0,30.4851,30.5006,30.4619,30.4929,28031.0
2019-08-19 15:20:00,39.34,39.35,39.3,39.33,24704.0,30.4929,30.5006,30.4619,30.4851,24704.0
2019-08-19 15:30:00,39.33,39.38,39.31,39.36,32871.0,30.4851,30.5239,30.4696,30.5084,32871.0
2019-08-19 15:40:00,39.36,39.37,39.31,39.35,50919.0,30.5084,30.5161,30.4696,30.5006,50919.0
2019-08-19 15:50:00,39.34,39.38,39.25,39.3,292671.0,30.4929,30.5239,30.4231,30.4619,292671.0
2019-08-20 09:30:00,39.25,39.33,39.04,39.19,130490.0,30.4231,30.4851,30.2603,30.3766,130490.0
2019-08-20 09:40:00,39.19,39.19,39.03,39.1,40984.0,30.3766,30.3766,30.2526,30.3068,40984.0
2019-08-20 09:50:00,39.09,39.32,38.95,39.26,34444.0,30.2991,30.4774,30.1906,30.4308,34444.0
2019-08-20 10:00:00,39.24,39.35,39.2,39.27,27573.0,30.4153,30.5006,30.3843,30.4386,27573.0
2019-08-20 10:10:00,39.28,39.35,39.22,39.28,24652.0,30.4464,30.5006,30.3998,30.4464,24652.0
2019-08-20 10:20:00,39.3,39.3,39.18,39.19,22301.0,30.4619,30.4619,30.3688,30.3766,22301.0
2019-08-20 10:30:00,39.19,39.2,39.09,39.09,15104.0,30.3766,30.3843,30.2991,30.2991,15104.0
2019-08-20 10:40:00,39.1,39.23,39.1,39.18,17256.0,30.3068,30.4076,30.3068,30.3688,17256.0
2019-08-20 10:50:00,39.17,39.24,39.15,39.21,19135.0,30.3611,30.4153,30.3456,30.3921,19135.0
2019-08-20 11:00:00,39.2,39.27,39.18,39.21,25868.0,30.3843,30.4386,30.3688,30.3921,25868.0
2019-08-20 11:10:00,39.22,39.26,39.12,39.16,19193.0,30.3998,30.4308,30.3223,30.3533,19193.0
2019-08-20 11:20:00,39.17,39.18,39.1,39.15,29201.0,30.3611,30.3688,30.3068,30.3456,29201.0
2019-08-20 11:30:00,39.16,39.17,39.06,39.07,25356.0,30.3533,30.3611,30.2758,30.2836,25356.0
2019-08-20 11:40:00,39.07,39.09,39.03,39.07,26161.0,30.2836,30.2991,30.2526,30.2836,26161.0
2019-08-20 11:50:00,39.09,39.11,39.07,39.08,12006.0,30.2991,30.3146,30.2836,30.2913,12006.0
2019-08-20 12:00:00,39.08,39.12,39.04,39.06,18501.0,30.2913,30.3223,30.2603,30.2758,18501.0
2019-08-20 12:10:00,39.08,39.08,39.05,39.06,15711.0,30.2913,30.2913,30.2681,30.2758,15711.0
2019-08-20 12:20:00,39.07,39.07,39.0,39.02,17927.0,30.2836,30.2836,30.2293,30.2448,17927.0
2019-08-20 12:30:00,39.01,39.01,38.88,38.88,25122.0,30.2371,30.2371,30.1363,30.1363,25122.0
2019-08-20 12:40:00,38.87,38.96,38.86,38.95,12953.0,30.1286,30.1983,30.1208,30.1906,12953.0
2019-08-20 12:50:00,38.95,38.99,38.94,38.96,13606.0,30.1906,30.2216,30.1828,30.1983,13606.0
2019-08-20 13:00:00,38.96,38.97,38.92,38.96,17358.0,30.1983,30.2061,30.1673,30.1983,17358.0
2019-08-20 13:10:00,38.97,39.0,38.95,38.95,25369.0,30.2061,30.2293,30.1906,30.1906,25369.0
2019-08-20 13:20:00,38.95,38.97,38.88,38.89,23417.0,30.1906,30.2061,30.1363,30.1441,23417.0
2019-08-20 13:30:00,38.88,38.93,38.79,38.81,27237.0,30.1363,30.1751,30.0665,30.082,27237.0
2019-08-20 13:40:00,38.8,38.84,38.75,38.76,14484.0,30.0743,30.1053,30.0355,30.0433,14484.0
2019-08-20 13:50:00,38.76,38.84,38.76,38.83,33324.0,30.0433,30.1053,30.0433,30.0976,33324.0
2019-08-20 14:00:00,38.83,38.84,38.73,38.77,28779.0,30.0976,30.1053,30.02,30.051,28779.0
2019-08-20 14:10:00,38.76,38.8,38.74,38.79,24812.0,30.0433,30.0743,30.0278,30.0665,24812.0
2019-08-20 14:20:00,38.78,38.8,38.73,38.75,19265.0,30.0588,30.0743,30.02,30.0355,19265.0
2019-08-20 14:30:00,38.75,38.83,38.74,38.8,22824.0,30.0355,30.0976,30.0278,30.0743,22824.0
2019-08-20 14:40:00,38.8,38.84,38.77,38.84,25225.0,30.0743,30.1053,30.051,30.1053,25225.0
2019-08-20 14:50:00,38.83,38.87,38.81,38.86,25580.0,30.0976,30.1286,30.082,30.1208,25580.0
2019-08-20 15:00:00,38.85,38.86,38.78,38.83,39783.0,30.1131,30.1208,30.0588,30.0976,39783.0
2019-08-20 15:10:00,38.83,38.87,38.78,38.8,29801.0,30.0976,30.1286,30.0588,30.0743,29801.0
2019-08-20 15:20:00,38.8,38.82,38.73,38.8,69908.0,30.0743,30.0898,30.02,30.0743,69908.0
2019-08-20 15:30:00,38.8,38.81,38.76,38.78,42312.0,30.0743,30.082,30.0433,30.0588,42312.0
2019-08-20 15:40:00,38.79,38.88,38.78,38.87,69054.0,30.0665,30.1363,30.0588,30.1286,69054.0
2019-08-20 15:50:00,38.87,38.89,38.63,38.68,259144.0,30.1286,30.1441,29.9425,29.9813,259144.0
2019-08-21 09:30:00,38.97,39.22,38.94,39.01,60178.0,30.2061,30.3998,30.1828,30.2371,60178.0
2019-08-21 09:40:00,39.02,39.23,39.0,39.21,45286.0,30.2448,30.4076,30.2293,30.3921,45286.0
2019-08-21 09:50:00,39.21,39.21,39.08,39.08,51713.0,30.3921,30.3921,30.2913,30.2913,51713.0
2019-08-21 10:00:00,39.08,39.16,38.99,39.04,48828.0,30.2913,30.3533,30.2216,30.2603,48828.0
2019-08-21 10:10:00,39.04,39.14,39.02,39.12,23263.0,30.2603,30.3378,30.2448,30.3223,23263.0
2019-08-21 10:20:00,39.13,39.21,39.13,39.16,16250.0,30.3301,30.3921,30.3301,30.3533,16250.0
2019-08-21 10:30:00,39.15,39.2,39.01,39.01,20566.0,30.3456,30.3843,30.2371,30.2371,20566.0
2019-08-21 10:40:00,39.0,39.02,38.94,38.96,35337.0,30.2293,30.2448,30.1828,30.1983,35337.0
2019-08-21 10:50:00,38.97,39.08,38.92,39.01,22470.0,30.2061,30.2913,30.1673,30.2371,22470.0
2019-08-21 11:00:00,39.0,39.11,38.99,39.11,24722.0,30.2293,30.3146,30.2216,30.3146,24722.0
2019-08-21 11:10:00,39.12,39.12,39.03,39.03,36000.0,30.3223,30.3223,30.2526,30.2526,36000.0
2019-08-21 11:20:00,39.03,39.1,39.02,39.1,24671.0,30.2526,30.3068,30.2448,30.3068,24671.0
2019-08-21 11:30:00,39.09,39.16,39.09,39.14,49526.0,30.2991,30.3533,30.2991,30.3378,49526.0
2019-08-21 11:40:00,39.14,39.16,39.08,39.09,23800.0,30.3378,30.3533,30.2913,30.2991,23800.0
2019-08-21 11:50:00,39.09,39.11,39.04,39.1,19959.0,30.2991,30.3146,30.2603,30.3068,19959.0
2019-08-21 12:00:00,39.11,39.12,39.06,39.09,26388.0,30.3146,30.3223,30.2758,30.2991,26388.0
2019-08-21 12:10:00,39.09,39.15,39.09,39.09,22102.0,30.2991,30.3456,30.2991,30.2991,22102.0
2019-08-21 12:20:00,39.09,39.09,39.02,39.06,19811.0,30.2991,30.2991,30.2448,30.2758,19811.0
2019-08-21 12:30:00,39.05,39.11,39.05,39.09,15875.0,30.2681,30.3146,30.2681,30.2991,15875.0
2019-08-21 12:40:00,39.09,39.12,39.05,39.12,19980.0,30.2991,30.3223,30.2681,30.3223,19980.0
2019-08-21 12:50:00,39.12,39.18,39.12,39.13,21749.0,30.3223,30.3688,30.3223,30.3301,21749.0
2019-08-21 13:00:00,39.13,39.16,39.12,39.14,10216.0,30.3301,30.3533,30.3223,30.3378,10216.0
2019-08-21 13:10:00,39.14,39.18,39.14,39.16,13494.0,30.3378,30.3688,30.3378,30.3533,13494.0
2019-08-21 13:20:00,39.17,39.17,39.12,39.14,16299.0,30.3611,30.3611,30.3223,30.3378,16299.0
2019-08-21 13:30:00,39.15,39.17,39.11,39.14,30499.0,30.3456,30.3611,30.3146,30.3378,30499.0
2019-08-21 13:40:00,39.14,39.15,39.08,39.11,28225.0,30.3378,30.3456,30.2913,30.3146,28225.0
2019-08-21 13:50:00,39.11,39.11,39.05,39.05,18776.0,30.3146,30.3146,30.2681,30.2681,18776.0
2019-08-21 14:00:00,39.04,39.15,38.94,39.09,38797.0,30.2603,30.3456,30.1828,30.2991,38797.0
2019-08-21 14:10:00,39.1,39.16,39.06,39.14,47924.0,30.3068,30.3533,30.2758,30.3378,47924.0
2019-08-21 14:20:00,39.15,39.15,39.09,39.14,16437.0,30.3456,30.3456,30.2991,30.3378,16437.0
2019-08-21 14:30:00,39.14,39.16,39.0,39.02,24456.0,30.3378,30.3533,30.2293,30.2448,24456.0
2019-08-21 14:40:00,39.02,39.06,39.01,39.02,25128.0,30.2448,30.2758,30.2371,30.2448,25128.0
2019-08-21 14:50:00,39.03,39.07,39.01,39.04,29669.0,30.2526,30.2836,30.2371,30.2603,29669.0
2019-08-21 15:00:00,39.05,39.17,39.05,39.17,49258.0,30.2681,30.3611,30.2681,30.3611,49258.0
2019-08-21 15:10:00,39.17,39.17,39.12,39.16,30162.0,30.3611,30.3611,30.3223,30.3533,30162.0
2019-08-21 15:20:00,39.16,39.17,39.09,39.11,25811.0,30.3533,30.3611,30.2991,30.3146,25811.0
2019-08-21 15:30:00,39.11,39.13,39.06,39.07,51145.0,30.3146,30.3301,30.2758,30.2836,51145.0
2019-08-21 15:40:00,39.06,39.09,39.0,39.03,67798.0,30.2758,30.2991,30.2293,30.2526,67798.0
2019-08-21 15:50:00,39.03,39.11,39.0,39.02,146427.0,30.2526,30.3146,30.2293,30.2448,146427.0
2019-08-22 09:30:00,39.17,39.35,39.05,39.31,37273.0,30.3611,30.5006,30.2681,30.4696,37273.0
2019-08-22 09:40:00,39.31,39.32,39.02,39.03,18971.0,30.4696,30.4774,30.2448,30.2526,18971.0
2019-08-22 09:50:00,39.09,39.17,39.05,39.11,31256.0,30.2991,30.3611,30.2681,30.3146,31256.0
2019-08-22 10:00:00,39.11,39.13,39.02,39.03,24461.0,30.3146,30.3301,30.2448,30.2526,24461.0
2019-08-22 10:10:00,39.02,39.03,38.93,38.93,26558.0,30.2448,30.2526,30.1751,30.1751,26558.0
2019-08-22 10:20:00,38.92,39.0,38.9,38.96,24606.0,30.1673,30.2293,30.1518,30.1983,24606.0
2019-08-22 10:30:00,38.96,38.96,38.69,38.72,35472.0,30.1983,30.1983,29.989,30.0123,35472.0
2019-08-22 10:40:00,38.72,38.76,38.61,38.71,21168.0,30.0123,30.0433,29.927,30.0045,21168.0
2019-08-22 10:50:00,38.72,38.74,38.62,38.69,32446.0,30.0123,30.0278,29.9348,29.989,32446.0
2019-08-22 11:00:00,38.7,38.84,38.66,38.83,54014.0,29.9968,30.1053,29.9658,30.0976,54014.0
2019-08-22 11:10:00,38.82,38.88,38.8,38.88,9885.0,30.0898,30.1363,30.0743,30.1363,9885.0
2019-08-22 11:20:00,38.88,38.94,38.77,38.79,31808.0,30.1363,30.1828,30.051,30.0665,31808.0
2019-08-22 11:30:00,38.8,38.94,38.78,38.88,16534.0,30.0743,30.1828,30.0588,30.1363,16534.0
2019-08-22 11:40:00,38.89,38.91,38.81,38.84,10152.0,30.1441,30.1596,30.082,30.1053,10152.0
2019-08-22 11:50:00,38.84,38.89,38.8,38.85,12533.0,30.1053,30.1441,30.0743,30.1131,12533.0
2019-08-22 12:00:00,38.84,38.92,38.83,38.89,25118.0,30.1053,30.1673,30.0976,30.1441,25118.0
2019-08-22 12:10:00,38.88,38.95,38.88,38.94,20371.0,30.1363,30.1906,30.1363,30.1828,20371.0
2019-08-22 12:20:00,38.95,38.96,38.91,38.95,16132.0,30.1906,30.1983,30.1596,30.1906,16132.0
2019-08-22 12:30:00,38.95,38.99,38.89,38.89,9277.0,30.1906,30.2216,30.1441,30.1441,9277.0
2019-08-22 12:40:00,38.87,38.98,38.87,38.96,9266.0,30.1286,30.2138,30.1286,30.1983,9266.0
2019-08-22 12:50:00,38.95,38.99,38.9,38.9,13482.0,30.1906,30.2216,30.1518,30.1518,13482.0
2019-08-22 13:00:00,38.9,38.92,38.89,38.91,8882.0,30.1518,30.1673,30.1441,30.1596,8882.0
2019-08-22 13:10:00,38.91,38.92,38.83,38.86,56569.0,30.1596,30.1673,30.0976,30.1208,56569.0
2019-08-22 13:20:00,38.86,38.91,38.82,38.91,56807.0,30.1208,30.1596,30.0898,30.1596,56807.0
2019-08-22 13:30:00,38.91,38.94,38.89,38.93,14979.0,30.1596,30.1828,30.1441,30.1751,14979.0
2019-08-22 13:40:00,38.93,38.98,38.92,38.94,9433.0,30.1751,30.2138,30.1673,30.1828,9433.0
2019-08-22 13:50:00,38.93,38.94,38.89,38.93,12388.0,30.1751,30.1828,30.1441,30.1751,12388.0
2019-08-22 14:00:00,38.94,38.96,38.91,38.91,10589.0,30.1828,30.1983,30.1596,30.1596,10589.0
2019-08-22 14:10:00,38.91,38.96,38.88,38.96,17102.0,30.1596,30.1983,30.1363,30.1983,17102.0
2019-08-22 14:20:00,38.96,38.96,38.91,38.91,10428.0,30.1983,30.1983,30.1596,30.1596,10428.0
2019-08-22 14:30:00,38.92,38.95,38.9,38.94,11057.0,30.1673,30.1906,30.1518,30.1828,11057.0
2019-08-22 14:40:00,38.94,38.99,38.93,38.95,23472.0,30.1828,30.2216,30.1751,30.1906,23472.0
2019-08-22 14:50:00,38.95,39.0,38.94,39.0,12301.0,30.1906,30.2293,30.1828,30.2293,12301.0
2019-08-22 15:00:00,39.0,39.01,38.94,38.98,16263.0,30.2293,30.2371,30.1828,30.2138,16263.0
2019-08-22 15:10:00,38.97,38.98,38.86,38.9,22761.0,30.2061,30.2138,30.1208,30.1518,22761.0
2019-08-22 15:20:00,38.91,38.92,38.87,38.88,16731.0,30.1596,30.1673,30.1286,30.1363,16731.0
2019-08-22 15:30:00,38.88,38.92,38.85,38.91,33476.0,30.1363,30.1673,30.1131,30.1596,33476.0
2019-08-22 15:40:00,38.92,38.95,38.87,38.88,52205.0,30.1673,30.1906,30.1286,30.1363,52205.0
2019-08-22 15:50:00,38.88,38.98,38.85,38.86,194010.0,30.1363,30.2138,30.1131,30.1208,194010.0
2019-08-23 09:30:00,38.75,38.8,38.2,38.34,100825.0,30.0355,30.0743,29.6092,29.7177,100825.0
2019-08-23 09:40:00,38.35,38.47,38.27,38.27,93351.0,29.7255,29.8185,29.6635,29.6635,93351.0
2019-08-23 09:50:00,38.26,38.57,38.23,38.55,34837.0,29.6557,29.896,29.6325,29.8805,34837.0
2019-08-23 10:00:00,38.55,38.79,38.5,38.6,40421.0,29.8805,30.0665,29.8418,29.9193,40421.0
2019-08-23 10:10:00,38.59,38.67,38.43,38.61,47021.0,29.9115,29.9735,29.7875,29.927,47021.0
2019-08-23 10:20:00,38.59,38.62,38.46,38.54,28287.0,29.9115,29.9348,29.8108,29.8728,28287.0
2019-08-23 10:30:00,38.54,38.74,38.53,38.72,59610.0,29.8728,30.0278,29.865,30.0123,59610.0
2019-08-23 10:40:00,38.73,38.78,38.6,38.63,70783.0,30.02,30.0588,29.9193,29.9425,70783.0
2019-08-23 10:50:00,38.62,38.74,38.6,38.62,56664.0,29.9348,30.0278,29.9193,29.9348,56664.0
2019-08-23 11:00:00,38.63,38.66,37.97,38.03,100700.0,29.9425,29.9658,29.431,29.4775,100700.0
2019-08-23 11:10:00,38.02,38.17,38.01,38.14,56383.0,29.4697,29.586,29.462,29.5627,56383.0
2019-08-23 11:20:00,38.15,38.15,38.02,38.09,46122.0,29.5705,29.5705,29.4697,29.524,46122.0
2019-08-23 11:30:00,38.1,38.14,37.9,37.99,105477.0,29.5317,29.5627,29.3767,29.4465,105477.0
2019-08-23 11:40:00,37.99,37.99,37.87,37.88,65361.0,29.4465,29.4465,29.3534,29.3612,65361.0
2019-08-23 11:50:00,37.87,37.92,37.79,37.84,52555.0,29.3534,29.3922,29.2914,29.3302,52555.0
2019-08-23 12:00:00,37.85,37.91,37.77,37.88,74489.0,29.3379,29.3844,29.2759,29.3612,74489.0
2019-08-23 12:10:00,37.88,38.11,37.86,38.09,75020.0,29.3612,29.5395,29.3457,29.524,75020.0
2019-08-23 12:20:00,38.08,38.08,37.9,37.92,43665.0,29.5162,29.5162,29.3767,29.3922,43665.0
2019-08-23 12:30:00,37.91,37.99,37.91,37.98,43310.0,29.3844,29.4465,29.3844,29.4387,43310.0
2019-08-23 12:40:00,37.98,37.98,37.79,37.8,28700.0,29.4387,29.4387,29.2914,29.2992,28700.0
2019-08-23 12:50:00,37.8,37.82,37.68,37.71,60609.0,29.2992,29.3147,29.2062,29.2294,60609.0
2019-08-23 13:00:00,37.7,37.73,37.63,37.65,57659.0,29.2217,29.2449,29.1674,29.1829,57659.0
2019-08-23 13:10:00,37.65,37.78,37.6,37.61,49359.0,29.1829,29.2837,29.1442,29.1519,49359.0
2019-08-23 13:20:00,37.61,37.65,37.55,37.62,39509.0,29.1519,29.1829,29.1054,29.1597,39509.0
2019-08-23 13:30:00,37.62,37.72,37.59,37.7,31679.0,29.1597,29.2372,29.1364,29.2217,31679.0
2019-08-23 13:40:00,37.7,37.75,37.64,37.73,36301.0,29.2217,29.2604,29.1752,29.2449,36301.0
2019-08-23 13:50:00,37.73,37.82,37.71,37.79,39151.0,29.2449,29.3147,29.2294,29.2914,39151.0
2019-08-23 14:00:00,37.79,37.82,37.76,37.76,45731.0,29.2914,29.3147,29.2682,29.2682,45731.0
2019-08-23 14:10:00,37.77,37.81,37.73,37.8,71230.0,29.2759,29.3069,29.2449,29.2992,71230.0
2019-08-23 14:20:00,37.81,37.82,37.72,37.74,34428.0,29.3069,29.3147,29.2372,29.2527,34428.0
2019-08-23 14:30:00,37.74,37.79,37.66,37.67,37978.0,29.2527,29.2914,29.1907,29.1984,37978.0
2019-08-23 14:40:00,37.68,37.7,37.57,37.59,40608.0,29.2062,29.2217,29.1209,29.1364,40608.0
2019-08-23 14:50:00,37.59,37.7,37.57,37.69,52184.0,29.1364,29.2217,29.1209,29.2139,52184.0
2019-08-23 15:00:00,37.68,37.76,37.64,37.71,75701.0,29.2062,29.2682,29.1752,29.2294,75701.0
2019-08-23 15:10:00,37.69,37.71,37.6,37.63,53188.0,29.2139,29.2294,29.1442,29.1674,53188.0
2019-08-23 15:20:00,37.63,37.65,37.56,37.57,82503.0,29.1674,29.1829,29.1132,29.1209,82503.0
2019-08-23 15:30:00,37.57,37.59,37.51,37.52,99937.0,29.1209,29.1364,29.0744,29.0822,99937.0
2019-08-23 15:40:00,37.52,37.56,37.46,37.47,140832.0,29.0822,29.1132,29.0357,29.0434,140832.0
2019-08-23 15:50:00,37.47,37.47,37.25,37.44,348420.0,29.0434,29.0434,28.8729,29.0201,348420.0
2019-08-26 09:30:00,37.73,37.97,37.73,37.87,97616.0,29.2449,29.431,29.2449,29.3534,97616.0
2019-08-26 09:40:00,37.87,37.89,37.55,37.56,79229.0,29.3534,29.3689,29.1054,29.1132,79229.0
2019-08-26 09:50:00,37.56,37.74,37.56,37.66,45831.0,29.1132,29.2527,29.1132,29.1907,45831.0
2019-08-26 10:00:00,37.64,37.72,37.48,37.51,32529.0,29.1752,29.2372,29.0512,29.0744,32529.0
2019-08-26 10:10:00,37.51,37.61,37.43,37.54,40716.0,29.0744,29.1519,29.0124,29.0977,40716.0
2019-08-26 10:20:00,37.54,37.65,37.52,37.62,32722.0,29.0977,29.1829,29.0822,29.1597,32722.0
2019-08-26 10:30:00,37.64,37.82,37.59,37.8,93058.0,29.1752,29.3147,29.1364,29.2992,93058.0
2019-08-26 10:40:00,37.79,37.9,37.78,37.88,39999.0,29.2914,29.3767,29.2837,29.3612,39999.0
2019-08-26 10:50:00,37.89,37.91,37.82,37.86,11881.0,29.3689,29.3844,29.3147,29.3457,11881.0
2019-08-26 11:00:00,37.86,37.88,37.8,37.83,21934.0,29.3457,29.3612,29.2992,29.3224,21934.0
2019-08-26 11:10:00,37.83,37.96,37.8,37.83,26814.0,29.3224,29.4232,29.2992,29.3224,26814.0
2019-08-26 11:20:00,37.83,37.97,37.83,37.93,24288.0,29.3224,29.431,29.3224,29.4,24288.0
2019-08-26 11:30:00,37.95,37.97,37.89,37.91,22619.0,29.4155,29.431,29.3689,29.3844,22619.0
2019-08-26 11:40:00,37.91,37.97,37.9,37.97,43828.0,29.3844,29.431,29.3767,29.431,43828.0
2019-08-26 11:50:00,37.96,38.05,37.95,38.04,28444.0,29.4232,29.493,29.4155,29.4852,28444.0
2019-08-26 12:00:00,38.05,38.07,38.02,38.05,23003.0,29.493,29.5085,29.4697,29.493,23003.0
2019-08-26 12:10:00,38.04,38.05,37.97,37.97,25546.0,29.4852,29.493,29.431,29.431,25546.0
2019-08-26 12:20:00,37.97,38.14,37.97,38.1,39021.0,29.431,29.5627,29.431,29.5317,39021.0
2019-08-26 12:30:00,38.1,38.1,37.97,38.02,30187.0,29.5317,29.5317,29.431,29.4697,30187.0
2019-08-26 12:40:00,38.02,38.03,37.91,37.91,194605.0,29.4697,29.4775,29.3844,29.3844,194605.0
2019-08-26 12:50:00,37.91,37.92,37.81,37.82,65178.0,29.3844,29.3922,29.3069,29.3147,65178.0
2019-08-26 13:00:00,37.82,37.98,37.82,37.98,32258.0,29.3147,29.4387,29.3147,29.4387,32258.0
2019-08-26 13:10:00,37.98,37.98,37.87,37.87,29415.0,29.4387,29.4387,29.3534,29.3534,29415.0
2019-08-26 13:20:00,37.87,37.92,37.84,37.86,42983.0,29.3534,29.3922,29.3302,29.3457,42983.0
2019-08-26 13:30:00,37.87,37.87,37.78,37.8,40055.0,29.3534,29.3534,29.2837,29.2992,40055.0
2019-08-26 13:40:00,37.79,37.82,37.73,37.75,33455.0,29.2914,29.3147,29.2449,29.2604,33455.0
2019-08-26 13:50:00,37.76,37.8,37.74,37.78,21090.0,29.2682,29.2992,29.2527,29.2837,21090.0
2019-08-26 14:00:00,37.78,37.78,37.67,37.71,49104.0,29.2837,29.2837,29.1984,29.2294,49104.0
2019-08-26 14:10:00,37.72,37.78,37.7,37.73,28839.0,29.2372,29.2837,29.2217,29.2449,28839.0
2019-08-26 14:20:00,37.74,37.76,37.7,37.76,21281.0,29.2527,29.2682,29.2217,29.2682,21281.0
2019-08-26 14:30:00,37.76,37.81,37.73,37.79,25637.0,29.2682,29.3069,29.2449,29.2914,25637.0
2019-08-26 14:40:00,37.79,37.83,37.78,37.79,20930.0,29.2914,29.3224,29.2837,29.2914,20930.0
2019-08-26 14:50:00,37.79,37.8,37.75,37.77,23529.0,29.2914,29.2992,29.2604,29.2759,23529.0
2019-08-26 15:00:00,37.78,37.82,37.71,37.73,23511.0,29.2837,29.3147,29.2294,29.2449,23511.0
2019-08-26 15:10:00,37.73,37.82,37.72,37.76,35209.0,29.2449,29.3147,29.2372,29.2682,35209.0
2019-08-26 15:20:00,37.76,37.77,37.7,37.73,26378.0,29.2682,29.2759,29.2217,29.2449,26378.0
2019-08-26 15:30:00,37.73,37.76,37.63,37.64,47031.0,29.2449,29.2682,29.1674,29.1752,47031.0
2019-08-26 15:40:00,37.63,37.65,37.59,37.59,61361.0,29.1674,29.1829,29.1364,29.1364,61361.0
2019-08-26 15:50:00,37.59,37.78,37.59,37.78,199455.0,29.1364,29.2837,29.1364,29.2837,199455.0
2019-08-27 09:30:00,37.85,38.05,37.83,38.04,49855.0,29.3379,29.493,29.3224,29.4852,49855.0
2019-08-27 09:40:00,38.03,38.06,37.87,37.98,23462.0,29.4775,29.5007,29.3534,29.4387,23462.0
2019-08-27 09:50:00,37.99,38.0,37.68,37.68,31625.0,29.4465,29.4542,29.2062,29.2062,31625.0
2019-08-27 10:00:00,37.69,37.86,37.68,37.77,24235.0,29.2139,29.3457,29.2062,29.2759,24235.0
2019-08-27 10:10:00,37.78,37.82,37.69,37.74,21531.0,29.2837,29.3147,29.2139,29.2527,21531.0
2019-08-27 10:20:00,37.75,37.81,37.64,37.68,28876.0,29.2604,29.3069,29.1752,29.2062,28876.0
2019-08-27 10:30:00,37.67,37.75,37.65,37.66,33133.0,29.1984,29.2604,29.1829,29.1907,33133.0
2019-08-27 10:40:00,37.66,37.68,37.5,37.51,39290.0,29.1907,29.2062,29.0667,29.0744,39290.0
2019-08-27 10:50:00,37.51,37.52,37.34,37.34,91641.0,29.0744,29.0822,28.9426,28.9426,91641.0
2019-08-27 11:00:00,37.34,37.41,37.34,37.36,39200.0,28.9426,28.9969,28.9426,28.9581,39200.0
2019-08-27 11:10:00,37.36,37.36,37.21,37.24,47036.0,28.9581,28.9581,28.8419,28.8651,47036.0
2019-08-27 11:20:00,37.23,37.35,37.21,37.25,67800.0,28.8574,28.9504,28.8419,28.8729,67800.0
2019-08-27 11:30:00,37.25,37.3,37.22,37.24,33885.0,28.8729,28.9116,28.8496,28.8651,33885.0
2019-08-27 11:40:00,37.25,37.26,37.13,37.18,31630.0,28.8729,28.8806,28.7799,28.8186,31630.0
2019-08-27 11:50:00,37.19,37.19,37.02,37.04,44191.0,28.8264,28.8264,28.6946,28.7101,44191.0
2019-08-27 12:00:00,37.03,37.14,37.0,37.04,59002.0,28.7024,28.7876,28.6791,28.7101,59002.0
2019-08-27 12:10:00,37.04,37.1,37.01,37.08,43346.0,28.7101,28.7566,28.6869,28.7411,43346.0
2019-08-27 12:20:00,37.08,37.08,36.95,36.95,66439.0,28.7411,28.7411,28.6403,28.6403,66439.0
2019-08-27 12:30:00,36.96,37.01,36.81,36.83,89847.0,28.6481,28.6869,28.5318,28.5473,89847.0
2019-08-27 12:40:00,36.84,36.9,36.81,36.82,57400.0,28.5551,28.6016,28.5318,28.5396,57400.0
2019-08-27 12:50:00,36.82,36.82,36.7,36.71,55066.0,28.5396,28.5396,28.4466,28.4543,55066.0
2019-08-27 13:00:00,36.71,36.79,36.69,36.7,56985.0,28.4543,28.5163,28.4388,28.4466,56985.0
2019-08-27 13:10:00,36.7,36.71,36.59,36.65,66217.0,28.4466,28.4543,28.3613,28.4078,66217.0
2019-08-27 13:20:00,36.65,36.69,36.61,36.67,38748.0,28.4078,28.4388,28.3768,28.4233,38748.0
2019-08-27 13:30:00,36.66,36.85,36.61,36.8,58159.0,28.4156,28.5628,28.3768,28.5241,58159.0
2019-08-27 13:40:00,36.81,36.82,36.75,36.81,32981.0,28.5318,28.5396,28.4853,28.5318,32981.0
2019-08-27 13:50:00,36.81,36.82,36.69,36.78,58916.0,28.5318,28.5396,28.4388,28.5086,58916.0
2019-08-27 14:00:00,36.77,36.86,36.76,36.77,52493.0,28.5008,28.5706,28.4931,28.5008,52493.0
2019-08-27 14:10:00,36.77,36.78,36.57,36.66,141423.0,28.5008,28.5086,28.3458,28.4156,141423.0
2019-08-27 14:20:00,36.66,36.7,36.64,36.67,71474.0,28.4156,28.4466,28.4001,28.4233,71474.0
2019-08-27 14:30:00,36.66,36.68,36.61,36.62,58038.0,28.4156,28.4311,28.3768,28.3846,58038.0
2019-08-27 14:40:00,36.63,36.72,36.61,36.7,52941.0,28.3923,28.4621,28.3768,28.4466,52941.0
2019-08-27 14:50:00,36.7,36.76,36.68,36.75,63599.0,28.4466,28.4931,28.4311,28.4853,63599.0
2019-08-27 15:00:00,36.75,36.78,36.72,36.76,68911.0,28.4853,28.5086,28.4621,28.4931,68911.0
2019-08-27 15:10:00,36.76,36.76,36.66,36.68,98716.0,28.4931,28.4931,28.4156,28.4311,98716.0
2019-08-27 15:20:00,36.67,36.68,36.6,36.63,143294.0,28.4233,28.4311,28.3691,28.3923,143294.0
2019-08-27 15:30:00,36.63,36.72,36.59,36.71,125119.0,28.3923,28.4621,28.3613,28.4543,125119.0
2019-08-27 15:40:00,36.72,36.78,36.72,36.73,134996.0,28.4621,28.5086,28.4621,28.4698,134996.0
2019-08-27 15:50:00,36.74,36.8,36.65,36.73,433672.0,28.4776,28.5241,28.4078,28.4698,433672.0
2019-08-28 09:30:00,36.57,36.84,36.45,36.82,66812.0,28.3458,28.5551,28.2528,28.5396,66812.0
2019-08-28 09:40:00,36.81,36.88,36.75,36.83,27658.0,28.5318,28.5861,28.4853,28.5473,27658.0
2019-08-28 09:50:00,36.82,37.02,36.82,36.97,48215.0,28.5396,28.6946,28.5396,28.6558,48215.0
2019-08-28 10:00:00,36.98,37.06,36.93,37.01,98586.0,28.6636,28.7256,28.6248,28.6869,98586.0
2019-08-28 10:10:00,37.01,37.05,36.82,36.84,21646.0,28.6869,28.7179,28.5396,28.5551,21646.0
2019-08-28 10:20:00,36.84,36.88,36.78,36.82,20299.0,28.5551,28.5861,28.5086,28.5396,20299.0
2019-08-28 10:30:00,36.84,36.96,36.84,36.92,25738.0,28.5551,28.6481,28.5551,28.6171,25738.0
2019-08-28 10:40:00,36.92,37.05,36.92,37.05,24575.0,28.6171,28.7179,28.6171,28.7179,24575.0
2019-08-28 10:50:00,37.07,37.15,37.07,37.1,15910.0,28.7334,28.7954,28.7334,28.7566,15910.0
2019-08-28 11:00:00,37.12,37.26,37.12,37.21,32128.0,28.7721,28.8806,28.7721,28.8419,32128.0
2019-08-28 11:10:00,37.21,37.32,37.21,37.32,30239.0,28.8419,28.9271,28.8419,28.9271,30239.0
2019-08-28 11:20:00,37.33,37.46,37.32,37.45,35465.0,28.9349,29.0357,28.9271,29.0279,35465.0
2019-08-28 11:30:00,37.45,37.51,37.43,37.49,37482.0,29.0279,29.0744,29.0124,29.0589,37482.0
2019-08-28 11:40:00,37.5,37.57,37.48,37.54,31686.0,29.0667,29.1209,29.0512,29.0977,31686.0
2019-08-28 11:50:00,37.55,37.59,37.51,37.54,26822.0,29.1054,29.1364,29.0744,29.0977,26822.0
2019-08-28 12:00:00,37.54,37.65,37.53,37.6,40454.0,29.0977,29.1829,29.0899,29.1442,40454.0
2019-08-28 12:10:00,37.61,37.66,37.56,37.66,43504.0,29.1519,29.1907,29.1132,29.1907,43504.0
2019-08-28 12:20:00,37.66,37.67,37.6,37.6,21155.0,29.1907,29.1984,29.1442,29.1442,21155.0
2019-08-28 12:30:00,37.61,37.64,37.57,37.59,24311.0,29.1519,29.1752,29.1209,29.1364,24311.0
2019-08-28 12:40:00,37.58,37.7,37.56,37.66,82627.0,29.1287,29.2217,29.1132,29.1907,82627.0
2019-08-28 12:50:00,37.66,37.73,37.63,37.7,52845.0,29.1907,29.2449,29.1674,29.2217,52845.0
2019-08-28 13:00:00,37.7,37.71,37.61,37.62,23023.0,29.2217,29.2294,29.1519,29.1597,23023.0
2019-08-28 13:10:00,37.61,37.62,37.5,37.53,35438.0,29.1519,29.1597,29.0667,29.0899,35438.0
2019-08-28 13:20:00,37.52,37.55,37.49,37.52,40470.0,29.0822,29.1054,29.0589,29.0822,40470.0
2019-08-28 13:30:00,37.52,37.64,37.51,37.63,18910.0,29.0822,29.1752,29.0744,29.1674,18910.0
2019-08-28 13:40:00,37.64,37.65,37.54,37.57,25723.0,29.1752,29.1829,29.0977,29.1209,25723.0
2019-08-28 13:50:00,37.58,37.61,37.55,37.56,14474.0,29.1287,29.1519,29.1054,29.1132,14474.0
2019-08-28 14:00:00,37.56,37.57,37.51,37.54,20132.0,29.1132,29.1209,29.0744,29.0977,20132.0
2019-08-28 14:10:00,37.55,37.55,37.5,37.54,19692.0,29.1054,29.1054,29.0667,29.0977,19692.0
2019-08-28 14:20:00,37.54,37.57,37.51,37.52,26112.0,29.0977,29.1209,29.0744,29.0822,26112.0
2019-08-28 14:30:00,37.52,37.52,37.46,37.46,16088.0,29.0822,29.0822,29.0357,29.0357,16088.0
2019-08-28 14:40:00,37.46,37.48,37.41,37.45,21818.0,29.0357,29.0512,28.9969,29.0279,21818.0
2019-08-28 14:50:00,37.45,37.55,37.44,37.49,91133.0,29.0279,29.1054,29.0201,29.0589,91133.0
2019-08-28 15:00:00,37.48,37.48,37.38,37.39,56206.0,29.0512,29.0512,28.9736,28.9814,56206.0
2019-08-28 15:10:00,37.39,37.41,37.33,37.39,36580.0,28.9814,28.9969,28.9349,28.9814,36580.0
2019-08-28 15:20:00,37.39,37.39,37.31,37.36,41783.0,28.9814,28.9814,28.9194,28.9581,41783.0
2019-08-28 15:30:00,37.36,37.44,37.35,37.43,51586.0,28.9581,29.0201,28.9504,29.0124,51586.0
2019-08-28 15:40:00,37.43,37.46,37.39,37.39,57059.0,29.0124,29.0357,28.9814,28.9814,57059.0
2019-08-28 15:50:00,37.39,37.42,37.33,37.39,159999.0,28.9814,29.0046,28.9349,28.9814,159999.0
2019-08-29 09:30:00,37.83,38.19,37.8,37.95,92155.0,29.3224,29.6015,29.2992,29.4155,92155.0
2019-08-29 09:40:00,37.95,38.11,37.94,38.08,45400.0,29.4155,29.5395,29.4077,29.5162,45400.0
2019-08-29 09:50:00,38.06,38.17,38.04,38.08,19622.0,29.5007,29.586,29.4852,29.5162,19622.0
2019-08-29 10:00:00,38.07,38.27,38.02,38.24,33180.0,29.5085,29.6635,29.4697,29.6402,33180.0
2019-08-29 10:10:00,38.23,38.27,38.16,38.18,29913.0,29.6325,29.6635,29.5782,29.5937,29913.0
2019-08-29 10:20:00,38.19,38.24,38.19,38.23,43226.0,29.6015,29.6402,29.6015,29.6325,43226.0
2019-08-29 10:30:00,38.22,38.23,37.94,38.02,49949.0,29.6247,29.6325,29.4077,29.4697,49949.0
2019-08-29 10:40:00,38.02,38.08,37.93,37.93,21767.0,29.4697,29.5162,29.4,29.4,21767.0
2019-08-29 10:50:00,37.94,38.08,37.9,38.07,19468.0,29.4077,29.5162,29.3767,29.5085,19468.0
2019-08-29 11:00:00,38.07,38.1,38.04,38.07,24651.0,29.5085,29.5317,29.4852,29.5085,24651.0
2019-08-29 11:10:00,38.07,38.16,38.05,38.16,13622.0,29.5085,29.5782,29.493,29.5782,13622.0
2019-08-29 11:20:00,38.16,38.23,38.13,38.23,27133.0,29.5782,29.6325,29.555,29.6325,27133.0
2019-08-29 11:30:00,38.23,38.3,38.19,38.29,27653.0,29.6325,29.6867,29.6015,29.679,27653.0
2019-08-29 11:40:00,38.28,38.36,38.28,38.32,27841.0,29.6712,29.7332,29.6712,29.7022,27841.0
2019-08-29 11:50:00,38.32,38.34,38.24,38.26,19584.0,29.7022,29.7177,29.6402,29.6557,19584.0
2019-08-29 12:00:00,38.26,38.28,38.22,38.23,18240.0,29.6557,29.6712,29.6247,29.6325,18240.0
2019-08-29 12:10:00,38.23,38.39,38.23,38.39,39954.0,29.6325,29.7565,29.6325,29.7565,39954.0
2019-08-29 12:20:00,38.38,38.39,38.33,38.38,30261.0,29.7488,29.7565,29.71,29.7488,30261.0
2019-08-29 12:30:00,38.37,38.38,38.27,38.29,26846.0,29.741,29.7488,29.6635,29.679,26846.0
2019-08-29 12:40:00,38.29,38.33,38.26,38.26,23456.0,29.679,29.71,29.6557,29.6557,23456.0
2019-08-29 12:50:00,38.25,38.27,38.24,38.25,14453.0,29.648,29.6635,29.6402,29.648,14453.0
2019-08-29 13:00:00,38.26,38.35,38.26,38.32,21388.0,29.6557,29.7255,29.6557,29.7022,21388.0
2019-08-29 13:10:00,38.33,38.35,38.3,38.32,29235.0,29.71,29.7255,29.6867,29.7022,29235.0
2019-08-29 13:20:00,38.33,38.35,38.3,38.32,28776.0,29.71,29.7255,29.6867,29.7022,28776.0
2019-08-29 13:30:00,38.32,38.36,38.3,38.34,50248.0,29.7022,29.7332,29.6867,29.7177,50248.0
2019-08-29 13:40:00,38.35,38.39,38.35,38.37,26744.0,29.7255,29.7565,29.7255,29.741,26744.0
2019-08-29 13:50:00,38.38,38.39,38.35,38.38,25395.0,29.7488,29.7565,29.7255,29.7488,25395.0
2019-08-29 14:00:00,38.38,38.45,38.37,38.41,31312.0,29.7488,29.803,29.741,29.772,31312.0
2019-08-29 14:10:00,38.42,38.46,38.37,38.37,31695.0,29.7798,29.8108,29.741,29.741,31695.0
2019-08-29 14:20:00,38.38,38.42,38.37,38.41,24608.0,29.7488,29.7798,29.741,29.772,24608.0
2019-08-29 14:30:00,38.41,38.46,38.41,38.43,25753.0,29.772,29.8108,29.772,29.7875,25753.0
2019-08-29 14:40:00,38.44,38.49,38.41,38.49,59348.0,29.7953,29.834,29.772,29.834,59348.0
2019-08-29 14:50:00,38.48,38.55,38.48,38.55,57949.0,29.8263,29.8805,29.8263,29.8805,57949.0
2019-08-29 15:00:00,38.55,38.56,38.49,38.53,95394.0,29.8805,29.8883,29.834,29.865,95394.0
2019-08-29 15:10:00,38.53,38.62,38.53,38.61,100272.0,29.865,29.9348,29.865,29.927,100272.0
2019-08-29 15:20:00,38.6,38.62,38.55,38.61,152767.0,29.9193,29.9348,29.8805,29.927,152767.0
2019-08-29 15:30:00,38.61,38.61,38.51,38.55,110416.0,29.927,29.927,29.8495,29.8805,110416.0
2019-08-29 15:40:00,38.56,38.56,38.48,38.54,131838.0,29.8883,29.8883,29.8263,29.8728,131838.0
2019-08-29 15:50:00,38.55,38.63,38.5,38.61,460230.0,29.8805,29.9425,29.8418,29.927,460230.0
2019-08-30 09:30:00,39.05,39.34,39.0,39.24,100668.0,30.2681,30.4929,30.2293,30.4153,100668.0
2019-08-30 09:40:00,39.24,39.27,39.12,39.2,49220.0,30.4153,30.4386,30.3223,30.3843,49220.0
2019-08-30 09:50:00,39.21,39.26,39.15,39.18,63858.0,30.3921,30.4308,30.3456,30.3688,63858.0
2019-08-30 10:00:00,39.17,39.33,39.17,39.32,54220.0,30.3611,30.4851,30.3611,30.4774,54220.0
2019-08-30 10:10:00,39.32,39.38,39.22,39.22,64771.0,30.4774,30.5239,30.3998,30.3998,64771.0
2019-08-30 10:20:00,39.22,39.23,39.07,39.11,64827.0,30.3998,30.4076,30.2836,30.3146,64827.0
2019-08-30 10:30:00,39.11,39.24,39.1,39.23,68236.0,30.3146,30.4153,30.3068,30.4076,68236.0
2019-08-30 10:40:00,39.23,39.27,39.16,39.23,58155.0,30.4076,30.4386,30.3533,30.4076,58155.0
2019-08-30 10:50:00,39.23,39.24,39.13,39.14,48482.0,30.4076,30.4153,30.3301,30.3378,48482.0
2019-08-30 11:00:00,39.14,39.15,38.96,38.97,59561.0,30.3378,30.3456,30.1983,30.2061,59561.0
2019-08-30 11:10:00,38.97,39.01,38.86,38.89,125754.0,30.2061,30.2371,30.1208,30.1441,125754.0
2019-08-30 11:20:00,38.89,39.0,38.81,38.98,76823.0,30.1441,30.2293,30.082,30.2138,76823.0
2019-08-30 11:30:00,38.98,39.06,38.98,39.02,51502.0,30.2138,30.2758,30.2138,30.2448,51502.0
2019-08-30 11:40:00,39.02,39.09,38.99,39.07,35774.0,30.2448,30.2991,30.2216,30.2836,35774.0
2019-08-30 11:50:00,39.07,39.08,38.97,38.97,22514.0,30.2836,30.2913,30.2061,30.2061,22514.0
2019-08-30 12:00:00,38.98,39.16,38.98,39.15,115438.0,30.2138,30.3533,30.2138,30.3456,115438.0
2019-08-30 12:10:00,39.15,39.19,39.07,39.09,67031.0,30.3456,30.3766,30.2836,30.2991,67031.0
2019-08-30 12:20:00,39.09,39.17,39.07,39.16,45160.0,30.2991,30.3611,30.2836,30.3533,45160.0
2019-08-30 12:30:00,39.16,39.16,39.09,39.12,26789.0,30.3533,30.3533,30.2991,30.3223,26789.0
2019-08-30 12:40:00,39.11,39.2,39.08,39.19,35047.0,30.3146,30.3843,30.2913,30.3766,35047.0
2019-08-30 12:50:00,39.2,39.27,39.17,39.22,30930.0,30.3843,30.4386,30.3611,30.3998,30930.0
2019-08-30 13:00:00,39.23,39.25,39.15,39.19,29066.0,30.4076,30.4231,30.3456,30.3766,29066.0
2019-08-30 13:10:00,39.18,39.22,39.17,39.19,27894.0,30.3688,30.3998,30.3611,30.3766,27894.0
2019-08-30 13:20:00,39.2,39.23,39.15,39.18,32906.0,30.3843,30.4076,30.3456,30.3688,32906.0
2019-08-30 13:30:00,39.18,39.22,39.12,39.13,26419.0,30.3688,30.3998,30.3223,30.3301,26419.0
2019-08-30 13:40:00,39.12,39.13,39.07,39.07,76059.0,30.3223,30.3301,30.2836,30.2836,76059.0
2019-08-30 13:50:00,39.07,39.13,39.05,39.06,30224.0,30.2836,30.3301,30.2681,30.2758,30224.0
2019-08-30 14:00:00,39.06,39.13,39.06,39.11,46078.0,30.2758,30.3301,30.2758,30.3146,46078.0
2019-08-30 14:10:00,39.1,39.15,39.08,39.12,66626.0,30.3068,30.3456,30.2913,30.3223,66626.0
2019-08-30 14:20:00,39.12,39.17,39.11,39.16,34993.0,30.3223,30.3611,30.3146,30.3533,34993.0
2019-08-30 14:30:00,39.16,39.18,39.09,39.12,51701.0,30.3533,30.3688,30.2991,30.3223,51701.0
2019-08-30 14:40:00,39.11,39.17,39.09,39.17,57243.0,30.3146,30.3611,30.2991,30.3611,57243.0
2019-08-30 14:50:00,39.17,39.18,39.1,39.13,41361.0,30.3611,30.3688,30.3068,30.3301,41361.0
2019-08-30 15:00:00,39.13,39.16,39.09,39.1,69444.0,30.3301,30.3533,30.2991,30.3068,69444.0
2019-08-30 15:10:00,39.1,39.11,39.03,39.04,137430.0,30.3068,30.3146,30.2526,30.2603,137430.0
2019-08-30 15:20:00,39.04,39.15,39.01,39.14,66789.0,30.2603,30.3456,30.2371,30.3378,66789.0
2019-08-30 15:30:00,39.14,39.15,39.08,39.09,75657.0,30.3378,30.3456,30.2913,30.2991,75657.0
2019-08-30 15:40:00,39.09,39.15,39.05,39.08,115498.0,30.2991,30.3456,30.2681,30.2913,115498.0
2019-08-30 15:50:00,39.09,39.19,39.07,39.07,321123.0,30.2991,30.3766,30.2836,30.2836,321123.0
2019-09-03 09:30:00,38.5,38.57,38.22,38.41,148526.0,29.8418,29.896,29.6247,29.772,148526.0
2019-09-03 09:40:00,38.41,38.54,38.34,38.44,54466.0,29.772,29.8728,29.7177,29.7953,54466.0
2019-09-03 09:50:00,38.45,38.57,38.43,38.54,48023.0,29.803,29.896,29.7875,29.8728,48023.0
2019-09-03 10:00:00,38.52,38.53,37.96,38.1,112708.0,29.8573,29.865,29.4232,29.5317,112708.0
2019-09-03 10:10:00,38.09,38.16,38.02,38.13,118556.0,29.524,29.5782,29.4697,29.555,118556.0
2019-09-03 10:20:00,38.13,38.3,38.11,38.29,49165.0,29.555,29.6867,29.5395,29.679,49165.0
2019-09-03 10:30:00,38.29,38.34,38.21,38.3,49250.0,29.679,29.7177,29.617,29.6867,49250.0
2019-09-03 10:40:00,38.29,38.48,38.29,38.39,54259.0,29.679,29.8263,29.679,29.7565,54259.0
2019-09-03 10:50:00,38.4,38.5,38.39,38.45,36146.0,29.7643,29.8418,29.7565,29.803,36146.0
2019-09-03 11:00:00,38.44,38.45,38.36,38.4,43830.0,29.7953,29.803,29.7332,29.7643,43830.0
2019-09-03 11:10:00,38.4,38.4,38.27,38.33,38384.0,29.7643,29.7643,29.6635,29.71,38384.0
2019-09-03 11:20:00,38.33,38.41,38.3,38.39,45068.0,29.71,29.772,29.6867,29.7565,45068.0
2019-09-03 11:30:00,38.39,38.49,38.35,38.47,40735.0,29.7565,29.834,29.7255,29.8185,40735.0
2019-09-03 11:40:00,38.47,38.48,38.37,38.47,62556.0,29.8185,29.8263,29.741,29.8185,62556.0
2019-09-03 11:50:00,38.46,38.47,38.39,38.39,37549.0,29.8108,29.8185,29.7565,29.7565,37549.0
2019-09-03 12:00:00,38.39,38.41,38.35,38.35,34800.0,29.7565,29.772,29.7255,29.7255,34800.0
2019-09-03 12:10:00,38.35,38.45,38.35,38.44,30140.0,29.7255,29.803,29.7255,29.7953,30140.0
2019-09-03 12:20:00,38.44,38.46,38.39,38.42,20072.0,29.7953,29.8108,29.7565,29.7798,20072.0
2019-09-03 12:30:00,38.41,38.42,38.3,38.38,27360.0,29.772,29.7798,29.6867,29.7488,27360.0
2019-09-03 12:40:00,38.39,38.43,38.37,38.38,42727.0,29.7565,29.7875,29.741,29.7488,42727.0
2019-09-03 12:50:00,38.38,38.38,38.31,38.33,28774.0,29.7488,29.7488,29.6945,29.71,28774.0
2019-09-03 13:00:00,38.33,38.39,38.32,38.39,31407.0,29.71,29.7565,29.7022,29.7565,31407.0
2019-09-03 13:10:00,38.39,38.42,38.35,38.35,34326.0,29.7565,29.7798,29.7255,29.7255,34326.0
2019-09-03 13:20:00,38.35,38.36,38.31,38.34,38870.0,29.7255,29.7332,29.6945,29.7177,38870.0
2019-09-03 13:30:00,38.33,38.35,38.29,38.3,33068.0,29.71,29.7255,29.679,29.6867,33068.0
2019-09-03 13:40:00,38.3,38.32,38.25,38.29,45116.0,29.6867,29.7022,29.648,29.679,45116.0
2019-09-03 13:50:00,38.3,38.3,38.25,38.26,36751.0,29.6867,29.6867,29.648,29.6557,36751.0
2019-09-03 14:00:00,38.26,38.29,38.18,38.21,151078.0,29.6557,29.679,29.5937,29.617,151078.0
2019-09-03 14:10:00,38.2,38.23,38.2,38.2,86780.0,29.6092,29.6325,29.6092,29.6092,86780.0
2019-09-03 14:20:00,38.21,38.24,38.18,38.23,93575.0,29.617,29.6402,29.5937,29.6325,93575.0
2019-09-03 14:30:00,38.23,38.27,38.2,38.27,97820.0,29.6325,29.6635,29.6092,29.6635,97820.0
2019-09-03 14:40:00,38.27,38.28,38.17,38.17,71374.0,29.6635,29.6712,29.586,29.586,71374.0
2019-09-03 14:50:00,38.18,38.19,38.14,38.18,84327.0,29.5937,29.6015,29.5627,29.5937,84327.0
2019-09-03 15:00:00,38.18,38.22,38.11,38.15,91357.0,29.5937,29.6247,29.5395,29.5705,91357.0
2019-09-03 15:10:00,38.15,38.15,38.09,38.11,89361.0,29.5705,29.5705,29.524,29.5395,89361.0
2019-09-03 15:20:00,38.12,38.15,38.05,38.08,167063.0,29.5472,29.5705,29.493,29.5162,167063.0
2019-09-03 15:30:00,38.08,38.11,38.05,38.09,133999.0,29.5162,29.5395,29.493,29.524,133999.0
2019-09-03 15:40:00,38.1,38.16,38.05,38.05,295500.0,29.5317,29.5782,29.493,29.493,295500.0
2019-09-03 15:50:00,38.05,38.12,38.03,38.06,617259.0,29.493,29.5472,29.4775,29.5007,617259.0
2019-09-04 09:30:00,38.67,38.75,38.48,38.61,102930.0,29.9735,30.0355,29.8263,29.927,102930.0
2019-09-04 09:40:00,38.61,38.7,38.52,38.55,48025.0,29.927,29.9968,29.8573,29.8805,48025.0
2019-09-04 09:50:00,38.55,38.63,38.48,38.62,26841.0,29.8805,29.9425,29.8263,29.9348,26841.0
2019-09-04 10:00:00,38.61,38.7,38.59,38.61,49632.0,29.927,29.9968,29.9115,29.927,49632.0
2019-09-04 10:10:00,38.62,38.67,38.55,38.61,28878.0,29.9348,29.9735,29.8805,29.927,28878.0
2019-09-04 10:20:00,38.62,38.62,38.56,38.59,32821.0,29.9348,29.9348,29.8883,29.9115,32821.0
2019-09-04 10:30:00,38.59,38.65,38.59,38.6,47588.0,29.9115,29.958,29.9115,29.9193,47588.0
2019-09-04 10:40:00,38.6,38.61,38.43,38.44,36426.0,29.9193,29.927,29.7875,29.7953,36426.0
2019-09-04 10:50:00,38.45,38.6,38.44,38.55,37717.0,29.803,29.9193,29.7953,29.8805,37717.0
2019-09-04 11:00:00,38.55,38.6,38.49,38.5,54702.0,29.8805,29.9193,29.834,29.8418,54702.0
2019-09-04 11:10:00,38.5,38.51,38.4,38.42,48666.0,29.8418,29.8495,29.7643,29.7798,48666.0
2019-09-04 11:20:00,38.42,38.45,38.38,38.43,37056.0,29.7798,29.803,29.7488,29.7875,37056.0
2019-09-04 11:30:00,38.43,38.45,38.36,38.37,31475.0,29.7875,29.803,29.7332,29.741,31475.0
2019-09-04 11:40:00,38.37,38.41,38.32,38.34,32472.0,29.741,29.772,29.7022,29.7177,32472.0
2019-09-04 11:50:00,38.33,38.34,38.25,38.28,27250.0,29.71,29.7177,29.648,29.6712,27250.0
2019-09-04 12:00:00,38.27,38.32,38.26,38.3,30055.0,29.6635,29.7022,29.6557,29.6867,30055.0
2019-09-04 12:10:00,38.29,38.3,38.19,38.2,26363.0,29.679,29.6867,29.6015,29.6092,26363.0
2019-09-04 12:20:00,38.2,38.21,38.18,38.19,23443.0,29.6092,29.617,29.5937,29.6015,23443.0
2019-09-04 12:30:00,38.2,38.29,38.18,38.29,62757.0,29.6092,29.679,29.5937,29.679,62757.0
2019-09-04 12:40:00,38.29,38.3,38.24,38.28,40152.0,29.679,29.6867,29.6402,29.6712,40152.0
2019-09-04 12:50:00,38.28,38.32,38.24,38.32,41078.0,29.6712,29.7022,29.6402,29.7022,41078.0
2019-09-04 13:00:00,38.31,38.34,38.31,38.33,28355.0,29.6945,29.7177,29.6945,29.71,28355.0
2019-09-04 13:10:00,38.33,38.33,38.29,38.29,25308.0,29.71,29.71,29.679,29.679,25308.0
2019-09-04 13:20:00,38.29,38.38,38.29,38.35,38725.0,29.679,29.7488,29.679,29.7255,38725.0
2019-09-04 13:30:00,38.36,38.4,38.35,38.4,29920.0,29.7332,29.7643,29.7255,29.7643,29920.0
2019-09-04 13:40:00,38.4,38.51,38.38,38.51,58635.0,29.7643,29.8495,29.7488,29.8495,58635.0
2019-09-04 13:50:00,38.51,38.64,38.48,38.59,51495.0,29.8495,29.9503,29.8263,29.9115,51495.0
2019-09-04 14:00:00,38.59,38.69,38.58,38.67,37482.0,29.9115,29.989,29.9038,29.9735,37482.0
2019-09-04 14:10:00,38.68,38.78,38.64,38.77,57818.0,29.9813,30.0588,29.9503,30.051,57818.0
2019-09-04 14:20:00,38.77,38.85,38.76,38.84,45731.0,30.051,30.1131,30.0433,30.1053,45731.0
2019-09-04 14:30:00,38.84,38.88,38.81,38.86,31326.0,30.1053,30.1363,30.082,30.1208,31326.0
2019-09-04 14:40:00,38.87,38.9,38.85,38.86,49959.0,30.1286,30.1518,30.1131,30.1208,49959.0
2019-09-04 14:50:00,38.86,38.87,38.78,38.8,28289.0,30.1208,30.1286,30.0588,30.0743,28289.0
2019-09-04 15:00:00,38.8,38.81,38.74,38.74,40738.0,30.0743,30.082,30.0278,30.0278,40738.0
2019-09-04 15:10:00,38.74,38.78,38.7,38.7,36334.0,30.0278,30.0588,29.9968,29.9968,36334.0
2019-09-04 15:20:00,38.71,38.71,38.59,38.61,54773.0,30.0045,30.0045,29.9115,29.927,54773.0
2019-09-04 15:30:00,38.6,38.68,38.58,38.68,74614.0,29.9193,29.9813,29.9038,29.9813,74614.0
2019-09-04 15:40:00,38.67,38.73,38.65,38.67,78121.0,29.9735,30.02,29.958,29.9735,78121.0
2019-09-04 15:50:00,38.68,38.69,38.61,38.66,250209.0,29.9813,29.989,29.927,29.9658,250209.0
2019-09-05 09:30:00,38.95,39.22,38.95,39.18,61986.0,30.1906,30.3998,30.1906,30.3688,61986.0
2019-09-05 09:40:00,39.18,39.36,39.15,39.26,42150.0,30.3688,30.5084,30.3456,30.4308,42150.0
2019-09-05 09:50:00,39.25,39.37,39.09,39.1,49574.0,30.4231,30.5161,30.2991,30.3068,49574.0
2019-09-05 10:00:00,39.12,39.35,39.11,39.2,34398.0,30.3223,30.5006,30.3146,30.3843,34398.0
2019-09-05 10:10:00,39.2,39.4,39.2,39.38,38638.0,30.3843,30.5394,30.3843,30.5239,38638.0
2019-09-05 10:20:00,39.37,39.43,39.28,39.3,43501.0,30.5161,30.5626,30.4464,30.4619,43501.0
2019-09-05 10:30:00,39.3,39.31,39.22,39.29,38488.0,30.4619,30.4696,30.3998,30.4541,38488.0
2019-09-05 10:40:00,39.29,39.37,39.28,39.28,45055.0,30.4541,30.5161,30.4464,30.4464,45055.0
2019-09-05 10:50:00,39.28,39.35,39.15,39.15,51826.0,30.4464,30.5006,30.3456,30.3456,51826.0
2019-09-05 11:00:00,39.17,39.35,39.16,39.3,48869.0,30.3611,30.5006,30.3533,30.4619,48869.0
2019-09-05 11:10:00,39.31,39.33,39.21,39.21,60747.0,30.4696,30.4851,30.3921,30.3921,60747.0
2019-09-05 11:20:00,39.21,39.26,39.16,39.25,26767.0,30.3921,30.4308,30.3533,30.4231,26767.0
2019-09-05 11:30:00,39.25,39.31,39.24,39.26,35321.0,30.4231,30.4696,30.4153,30.4308,35321.0
2019-09-05 11:40:00,39.26,39.28,39.22,39.27,36218.0,30.4308,30.4464,30.3998,30.4386,36218.0
2019-09-05 11:50:00,39.28,39.3,39.22,39.24,32950.0,30.4464,30.4619,30.3998,30.4153,32950.0
2019-09-05 12:00:00,39.23,39.25,39.17,39.22,65301.0,30.4076,30.4231,30.3611,30.3998,65301.0
2019-09-05 12:10:00,39.23,39.24,39.18,39.19,38923.0,30.4076,30.4153,30.3688,30.3766,38923.0
2019-09-05 12:20:00,39.19,39.24,39.18,39.21,34043.0,30.3766,30.4153,30.3688,30.3921,34043.0
2019-09-05 12:30:00,39.2,39.24,39.19,39.23,28809.0,30.3843,30.4153,30.3766,30.4076,28809.0
2019-09-05 12:40:00,39.23,39.26,39.21,39.23,66103.0,30.4076,30.4308,30.3921,30.4076,66103.0
2019-09-05 12:50:00,39.23,39.35,39.22,39.33,42029.0,30.4076,30.5006,30.3998,30.4851,42029.0
2019-09-05 13:00:00,39.33,39.38,39.24,39.26,46797.0,30.4851,30.5239,30.4153,30.4308,46797.0
2019-09-05 13:10:00,39.27,39.3,39.23,39.26,37179.0,30.4386,30.4619,30.4076,30.4308,37179.0
2019-09-05 13:20:00,39.27,39.43,39.27,39.41,46273.0,30.4386,30.5626,30.4386,30.5471,46273.0
2019-09-05 13:30:00,39.41,39.41,39.31,39.35,42875.0,30.5471,30.5471,30.4696,30.5006,42875.0
2019-09-05 13:40:00,39.35,39.38,39.3,39.32,28113.0,30.5006,30.5239,30.4619,30.4774,28113.0
2019-09-05 13:50:00,39.31,39.36,39.31,39.36,27595.0,30.4696,30.5084,30.4696,30.5084,27595.0
2019-09-05 14:00:00,39.36,39.37,39.25,39.25,44908.0,30.5084,30.5161,30.4231,30.4231,44908.0
2019-09-05 14:10:00,39.26,39.3,39.23,39.26,41436.0,30.4308,30.4619,30.4076,30.4308,41436.0
2019-09-05 14:20:00,39.25,39.27,39.17,39.22,32008.0,30.4231,30.4386,30.3611,30.3998,32008.0
2019-09-05 14:30:00,39.21,39.22,39.14,39.15,32646.0,30.3921,30.3998,30.3378,30.3456,32646.0
2019-09-05 14:40:00,39.16,39.26,39.15,39.24,37381.0,30.3533,30.4308,30.3456,30.4153,37381.0
2019-09-05 14:50:00,39.25,39.25,39.2,39.23,49248.0,30.4231,30.4231,30.3843,30.4076,49248.0
2019-09-05 15:00:00,39.23,39.31,39.23,39.28,43428.0,30.4076,30.4696,30.4076,30.4464,43428.0
2019-09-05 15:10:00,39.28,39.37,39.28,39.32,84273.0,30.4464,30.5161,30.4464,30.4774,84273.0
2019-09-05 15:20:00,39.32,39.49,39.31,39.49,85745.0,30.4774,30.6091,30.4696,30.6091,85745.0
2019-09-05 15:30:00,39.48,39.51,39.41,39.43,85347.0,30.6014,30.6246,30.5471,30.5626,85347.0
2019-09-05 15:40:00,39.43,39.47,39.38,39.47,154498.0,30.5626,30.5936,30.5239,30.5936,154498.0
2019-09-05 15:50:00,39.47,39.49,39.36,39.37,402233.0,30.5936,30.6091,30.5084,30.5161,402233.0
2019-09-06 09:30:00,39.56,39.58,39.3,39.4,43058.0,30.6634,30.6789,30.4619,30.5394,43058.0
2019-09-06 09:40:00,39.43,39.44,39.23,39.44,24758.0,30.5626,30.5704,30.4076,30.5704,24758.0
2019-09-06 09:50:00,39.44,39.48,39.36,39.39,23437.0,30.5704,30.6014,30.5084,30.5316,23437.0
2019-09-06 10:00:00,39.4,39.51,39.4,39.45,22229.0,30.5394,30.6246,30.5394,30.5781,22229.0
2019-09-06 10:10:00,39.44,39.54,39.41,39.44,17673.0,30.5704,30.6479,30.5471,30.5704,17673.0
2019-09-06 10:20:00,39.41,39.49,39.41,39.47,19932.0,30.5471,30.6091,30.5471,30.5936,19932.0
2019-09-06 10:30:00,39.47,39.5,39.34,39.38,21259.0,30.5936,30.6169,30.4929,30.5239,21259.0
2019-09-06 10:40:00,39.38,39.46,39.36,39.4,22265.0,30.5239,30.5859,30.5084,30.5394,22265.0
2019-09-06 10:50:00,39.39,39.41,39.29,39.41,17513.0,30.5316,30.5471,30.4541,30.5471,17513.0
2019-09-06 11:00:00,39.41,39.44,39.37,39.39,18818.0,30.5471,30.5704,30.5161,30.5316,18818.0
2019-09-06 11:10:00,39.39,39.43,39.36,39.41,14589.0,30.5316,30.5626,30.5084,30.5471,14589.0
2019-09-06 11:20:00,39.39,39.46,39.38,39.4,26117.0,30.5316,30.5859,30.5239,30.5394,26117.0
2019-09-06 11:30:00,39.4,39.4,39.31,39.37,29647.0,30.5394,30.5394,30.4696,30.5161,29647.0
2019-09-06 11:40:00,39.37,39.38,39.33,39.34,34705.0,30.5161,30.5239,30.4851,30.4929,34705.0
2019-09-06 11:50:00,39.33,39.35,39.27,39.3,23164.0,30.4851,30.5006,30.4386,30.4619,23164.0
2019-09-06 12:00:00,39.3,39.34,39.27,39.31,21600.0,30.4619,30.4929,30.4386,30.4696,21600.0
2019-09-06 12:10:00,39.3,39.37,39.27,39.37,47049.0,30.4619,30.5161,30.4386,30.5161,47049.0
2019-09-06 12:20:00,39.37,39.37,39.32,39.33,80315.0,30.5161,30.5161,30.4774,30.4851,80315.0
2019-09-06 12:30:00,39.34,39.37,39.27,39.36,28154.0,30.4929,30.5161,30.4386,30.5084,28154.0
2019-09-06 12:40:00,39.36,39.41,39.35,39.38,34357.0,30.5084,30.5471,30.5006,30.5239,34357.0
2019-09-06 12:50:00,39.38,39.4,39.34,39.38,24258.0,30.5239,30.5394,30.4929,30.5239,24258.0
2019-09-06 13:00:00,39.38,39.41,39.38,39.38,19959.0,30.5239,30.5471,30.5239,30.5239,19959.0
2019-09-06 13:10:00,39.38,39.43,39.37,39.4,12354.0,30.5239,30.5626,30.5161,30.5394,12354.0
2019-09-06 13:20:00,39.4,39.42,39.38,39.39,32736.0,30.5394,30.5549,30.5239,30.5316,32736.0
2019-09-06 13:30:00,39.39,39.4,39.34,39.35,34915.0,30.5316,30.5394,30.4929,30.5006,34915.0
2019-09-06 13:40:00,39.35,39.39,39.32,39.38,11793.0,30.5006,30.5316,30.4774,30.5239,11793.0
2019-09-06 13:50:00,39.38,39.39,39.33,39.34,18361.0,30.5239,30.5316,30.4851,30.4929,18361.0
2019-09-06 14:00:00,39.34,39.35,39.3,39.31,16015.0,30.4929,30.5006,30.4619,30.4696,16015.0
2019-09-06 14:10:00,39.3,39.31,39.25,39.28,28667.0,30.4619,30.4696,30.4231,30.4464,28667.0
2019-09-06 14:20:00,39.29,39.31,39.21,39.22,35335.0,30.4541,30.4696,30.3921,30.3998,35335.0
2019-09-06 14:30:00,39.22,39.23,39.2,39.21,18240.0,30.3998,30.4076,30.3843,30.3921,18240.0
2019-09-06 14:40:00,39.21,39.23,39.19,39.2,28571.0,30.3921,30.4076,30.3766,30.3843,28571.0
2019-09-06 14:50:00,39.2,39.26,39.16,39.26,30765.0,30.3843,30.4308,30.3533,30.4308,30765.0
2019-09-06 15:00:00,39.26,39.27,39.21,39.24,24251.0,30.4308,30.4386,30.3921,30.4153,24251.0
2019-09-06 15:10:00,39.24,39.38,39.24,39.36,65133.0,30.4153,30.5239,30.4153,30.5084,65133.0
2019-09-06 15:20:00,39.36,39.48,39.35,39.47,56178.0,30.5084,30.6014,30.5006,30.5936,56178.0
2019-09-06 15:30:00,39.47,39.5,39.42,39.44,50719.0,30.5936,30.6169,30.5549,30.5704,50719.0
2019-09-06 15:40:00,39.44,39.49,39.43,39.49,56264.0,30.5704,30.6091,30.5626,30.6091,56264.0
2019-09-06 15:50:00,39.49,39.55,39.41,39.42,177774.0,30.6091,30.6556,30.5471,30.5549,177774.0
2019-09-09 09:30:00,39.9,40.18,39.79,39.99,135866.0,30.9269,31.144,30.8417,30.9967,135866.0
2019-09-09 09:40:00,40.01,40.37,39.98,40.37,90059.0,31.0122,31.2912,30.9889,31.2912,90059.0
2019-09-09 09:50:00,40.35,40.76,40.33,40.67,151968.0,31.2757,31.5935,31.2602,31.5238,151968.0
2019-09-09 10:00:00,40.68,40.9,40.6,40.9,183758.0,31.5315,31.702,31.4695,31.702,183758.0
2019-09-09 10:10:00,40.91,40.99,40.8,40.83,107988.0,31.7098,31.7718,31.6245,31.6478,107988.0
2019-09-09 10:20:00,40.84,41.05,40.84,41.03,222347.0,31.6555,31.8183,31.6555,31.8028,222347.0
2019-09-09 10:30:00,41.02,41.03,40.69,40.87,115511.0,31.795,31.8028,31.5393,31.6788,115511.0
2019-09-09 10:40:00,40.87,40.95,40.72,40.82,50480.0,31.6788,31.7408,31.5625,31.64,50480.0
2019-09-09 10:50:00,40.82,40.83,40.71,40.77,50034.0,31.64,31.6478,31.5548,31.6013,50034.0
2019-09-09 11:00:00,40.77,40.79,40.61,40.72,43178.0,31.6013,31.6168,31.4772,31.5625,43178.0
2019-09-09 11:10:00,40.72,40.78,40.63,40.66,45948.0,31.5625,31.609,31.4928,31.516,45948.0
2019-09-09 11:20:00,40.65,40.71,40.5,40.51,66162.0,31.5083,31.5548,31.392,31.3997,66162.0
2019-09-09 11:30:00,40.5,40.51,40.3,40.36,60641.0,31.392,31.3997,31.237,31.2835,60641.0
2019-09-09 11:40:00,40.35,40.42,40.34,40.37,48280.0,31.2757,31.33,31.268,31.2912,48280.0
2019-09-09 11:50:00,40.38,40.38,40.24,40.33,42822.0,31.299,31.299,31.1905,31.2602,42822.0
2019-09-09 12:00:00,40.34,40.39,40.29,40.31,28006.0,31.268,31.3067,31.2292,31.2447,28006.0
2019-09-09 12:10:00,40.32,40.36,40.24,40.24,27985.0,31.2525,31.2835,31.1905,31.1905,27985.0
2019-09-09 12:20:00,40.25,40.26,40.1,40.12,29925.0,31.1982,31.206,31.0819,31.0974,29925.0
2019-09-09 12:30:00,40.13,40.13,40.03,40.07,47513.0,31.1052,31.1052,31.0277,31.0587,47513.0
2019-09-09 12:40:00,40.06,40.16,40.06,40.09,27922.0,31.0509,31.1284,31.0509,31.0742,27922.0
2019-09-09 12:50:00,40.1,40.16,40.08,40.14,29978.0,31.0819,31.1284,31.0664,31.1129,29978.0
2019-09-09 13:00:00,40.14,40.14,40.04,40.04,22496.0,31.1129,31.1129,31.0354,31.0354,22496.0
2019-09-09 13:10:00,40.04,40.05,39.9,39.91,47888.0,31.0354,31.0432,30.9269,30.9347,47888.0
2019-09-09 13:20:00,39.9,39.95,39.85,39.91,57363.0,30.9269,30.9657,30.8882,30.9347,57363.0
2019-09-09 13:30:00,39.91,39.92,39.77,39.8,91620.0,30.9347,30.9424,30.8262,30.8494,91620.0
2019-09-09 13:40:00,39.8,39.92,39.76,39.9,95614.0,30.8494,30.9424,30.8184,30.9269,95614.0
2019-09-09 13:50:00,39.91,40.08,39.83,40.06,51765.0,30.9347,31.0664,30.8727,31.0509,51765.0
2019-09-09 14:00:00,40.07,40.1,39.98,39.99,30761.0,31.0587,31.0819,30.9889,30.9967,30761.0
2019-09-09 14:10:00,39.99,40.09,39.96,40.09,31862.0,30.9967,31.0742,30.9734,31.0742,31862.0
2019-09-09 14:20:00,40.09,40.12,40.03,40.06,44823.0,31.0742,31.0974,31.0277,31.0509,44823.0
2019-09-09 14:30:00,40.06,40.12,40.05,40.08,31018.0,31.0509,31.0974,31.0432,31.0664,31018.0
2019-09-09 14:40:00,40.08,40.13,40.06,40.1,49283.0,31.0664,31.1052,31.0509,31.0819,49283.0
2019-09-09 14:50:00,40.1,40.12,40.07,40.07,29309.0,31.0819,31.0974,31.0587,31.0587,29309.0
2019-09-09 15:00:00,40.07,40.11,40.02,40.09,70899.0,31.0587,31.0897,31.0199,31.0742,70899.0
2019-09-09 15:10:00,40.09,40.13,40.04,40.1,181438.0,31.0742,31.1052,31.0354,31.0819,181438.0
2019-09-09 15:20:00,40.09,40.11,40.04,40.08,50582.0,31.0742,31.0897,31.0354,31.0664,50582.0
2019-09-09 15:30:00,40.08,40.12,40.04,40.1,112463.0,31.0664,31.0974,31.0354,31.0819,112463.0
2019-09-09 15:40:00,40.11,40.13,40.05,40.07,202016.0,31.0897,31.1052,31.0432,31.0587,202016.0
2019-09-09 15:50:00,40.07,40.16,40.06,40.15,444807.0,31.0587,31.1284,31.0509,31.1207,444807.0
2019-09-10 09:30:00,40.29,41.04,40.28,40.91,218469.0,31.2292,31.8105,31.2215,31.7098,218469.0
2019-09-10 09:40:00,40.91,41.09,40.81,41.0,157241.0,31.7098,31.8493,31.6323,31.7795,157241.0
2019-09-10 09:50:00,40.99,41.11,40.95,40.95,91667.0,31.7718,31.8648,31.7408,31.7408,91667.0
2019-09-10 10:00:00,40.95,41.01,40.85,40.85,91081.0,31.7408,31.7873,31.6633,31.6633,91081.0
2019-09-10 10:10:00,40.85,41.02,40.76,40.9,80453.0,31.6633,31.795,31.5935,31.702,80453.0
2019-09-10 10:20:00,40.89,41.0,40.88,40.96,159796.0,31.6943,31.7795,31.6865,31.7485,159796.0
2019-09-10 10:30:00,40.97,41.02,40.76,40.79,210802.0,31.7563,31.795,31.5935,31.6168,210802.0
2019-09-10 10:40:00,40.79,40.93,40.78,40.89,240725.0,31.6168,31.7253,31.609,31.6943,240725.0
2019-09-10 10:50:00,40.89,40.9,40.74,40.89,157347.0,31.6943,31.702,31.578,31.6943,157347.0
2019-09-10 11:00:00,40.89,40.97,40.86,40.94,62973.0,31.6943,31.7563,31.671,31.733,62973.0
2019-09-10 11:10:00,40.94,40.95,40.81,40.83,50226.0,31.733,31.7408,31.6323,31.6478,50226.0
2019-09-10 11:20:00,40.83,40.84,40.7,40.7,43438.0,31.6478,31.6555,31.547,31.547,43438.0
2019-09-10 11:30:00,40.7,40.83,40.7,40.77,77247.0,31.547,31.6478,31.547,31.6013,77247.0
2019-09-10 11:40:00,40.78,40.93,40.74,40.9,112835.0,31.609,31.7253,31.578,31.702,112835.0
2019-09-10 11:50:00,40.92,40.93,40.86,40.9,193074.0,31.7175,31.7253,31.671,31.702,193074.0
2019-09-10 12:00:00,40.91,40.92,40.69,40.83,52473.0,31.7098,31.7175,31.5393,31.6478,52473.0
2019-09-10 12:10:00,40.83,40.92,40.81,40.9,85803.0,31.6478,31.7175,31.6323,31.702,85803.0
2019-09-10 12:20:00,40.89,40.92,40.84,40.85,40639.0,31.6943,31.7175,31.6555,31.6633,40639.0
2019-09-10 12:30:00,40.85,40.92,40.85,40.87,35721.0,31.6633,31.7175,31.6633,31.6788,35721.0
2019-09-10 12:40:00,40.88,40.91,40.86,40.88,64144.0,31.6865,31.7098,31.671,31.6865,64144.0
2019-09-10 12:50:00,40.88,40.93,40.86,40.87,45682.0,31.6865,31.7253,31.671,31.6788,45682.0
2019-09-10 13:00:00,40.88,40.9,40.85,40.89,28304.0,31.6865,31.702,31.6633,31.6943,28304.0
2019-09-10 13:10:00,40.89,40.91,40.86,40.9,35538.0,31.6943,31.7098,31.671,31.702,35538.0
2019-09-10 13:20:00,40.91,40.92,40.89,40.91,111882.0,31.7098,31.7175,31.6943,31.7098,111882.0
2019-09-10 13:30:00,40.91,41.04,40.9,40.96,300126.0,31.7098,31.8105,31.702,31.7485,300126.0
2019-09-10 13:40:00,40.96,41.05,40.95,40.97,82931.0,31.7485,31.8183,31.7408,31.7563,82931.0
2019-09-10 13:50:00,40.97,41.01,40.88,40.88,90102.0,31.7563,31.7873,31.6865,31.6865,90102.0
2019-09-10 14:00:00,40.89,40.89,40.79,40.79,48912.0,31.6943,31.6943,31.6168,31.6168,48912.0
2019-09-10 14:10:00,40.78,40.84,40.76,40.78,56450.0,31.609,31.6555,31.5935,31.609,56450.0
2019-09-10 14:20:00,40.79,40.82,40.78,40.78,40850.0,31.6168,31.64,31.609,31.609,40850.0
2019-09-10 14:30:00,40.79,40.86,40.76,40.83,63772.0,31.6168,31.671,31.5935,31.6478,63772.0
2019-09-10 14:40:00,40.83,40.83,40.73,40.73,88927.0,31.6478,31.6478,31.5703,31.5703,88927.0
2019-09-10 14:50:00,40.73,40.83,40.71,40.8,125540.0,31.5703,31.6478,31.5548,31.6245,125540.0
2019-09-10 15:00:00,40.8,40.86,40.78,40.82,91950.0,31.6245,31.671,31.609,31.64,91950.0
2019-09-10 15:10:00,40.82,40.86,40.81,40.86,102092.0,31.64,31.671,31.6323,31.671,102092.0
2019-09-10 15:20:00,40.86,41.02,40.85,41.0,78612.0,31.671,31.795,31.6633,31.7795,78612.0
2019-09-10 15:30:00,41.01,41.09,41.0,41.01,92855.0,31.7873,31.8493,31.7795,31.7873,92855.0
2019-09-10 15:40:00,41.01,41.15,41.0,41.09,179382.0,31.7873,31.8958,31.7795,31.8493,179382.0
2019-09-10 15:50:00,41.1,41.24,41.09,41.24,406030.0,31.8571,31.9656,31.8493,31.9656,406030.0
2019-09-11 09:30:00,41.09,41.31,40.62,41.2,164138.0,31.8493,32.0198,31.485,31.9346,164138.0
2019-09-11 09:40:00,41.26,41.69,41.12,41.67,153012.0,31.9811,32.3144,31.8726,32.2989,153012.0
2019-09-11 09:50:00,41.66,41.7,41.42,41.48,108039.0,32.2911,32.3221,32.1051,32.1516,108039.0
2019-09-11 10:00:00,41.43,41.58,41.25,41.31,50212.0,32.1128,32.2291,31.9733,32.0198,50212.0
2019-09-11 10:10:00,41.34,41.5,41.21,41.29,88526.0,32.0431,32.1671,31.9423,32.0043,88526.0
2019-09-11 10:20:00,41.3,41.43,41.28,41.39,48047.0,32.0121,32.1128,31.9966,32.0818,48047.0
2019-09-11 10:30:00,41.4,41.49,41.35,41.35,54469.0,32.0896,32.1593,32.0508,32.0508,54469.0
2019-09-11 10:40:00,41.34,41.51,41.32,41.33,111281.0,32.0431,32.1748,32.0276,32.0353,111281.0
2019-09-11 10:50:00,41.34,41.47,41.33,41.41,49579.0,32.0431,32.1438,32.0353,32.0973,49579.0
2019-09-11 11:00:00,41.41,41.41,41.17,41.28,86874.0,32.0973,32.0973,31.9113,31.9966,86874.0
2019-09-11 11:10:00,41.28,41.31,41.18,41.27,52318.0,31.9966,32.0198,31.9191,31.9888,52318.0
2019-09-11 11:20:00,41.26,41.31,41.19,41.22,38968.0,31.9811,32.0198,31.9268,31.9501,38968.0
2019-09-11 11:30:00,41.22,41.39,41.18,41.21,90982.0,31.9501,32.0818,31.9191,31.9423,90982.0
2019-09-11 11:40:00,41.21,41.22,41.09,41.14,50744.0,31.9423,31.9501,31.8493,31.8881,50744.0
2019-09-11 11:50:00,41.14,41.29,41.12,41.27,41939.0,31.8881,32.0043,31.8726,31.9888,41939.0
2019-09-11 12:00:00,41.28,41.4,41.28,41.36,48289.0,31.9966,32.0896,31.9966,32.0586,48289.0
2019-09-11 12:10:00,41.37,41.37,41.27,41.3,24140.0,32.0663,32.0663,31.9888,32.0121,24140.0
2019-09-11 12:20:00,41.3,41.35,41.27,41.34,34391.0,32.0121,32.0508,31.9888,32.0431,34391.0
2019-09-11 12:30:00,41.33,41.37,41.28,41.34,27944.0,32.0353,32.0663,31.9966,32.0431,27944.0
2019-09-11 12:40:00,41.34,41.38,41.31,41.33,33245.0,32.0431,32.0741,32.0198,32.0353,33245.0
2019-09-11 12:50:00,41.33,41.46,41.33,41.44,34280.0,32.0353,32.1361,32.0353,32.1206,34280.0
2019-09-11 13:00:00,41.44,41.47,41.41,41.42,29713.0,32.1206,32.1438,32.0973,32.1051,29713.0
2019-09-11 13:10:00,41.43,41.43,41.25,41.33,24038.0,32.1128,32.1128,31.9733,32.0353,24038.0
2019-09-11 13:20:00,41.34,41.4,41.3,41.37,27905.0,32.0431,32.0896,32.0121,32.0663,27905.0
2019-09-11 13:30:00,41.38,41.43,41.35,41.43,58142.0,32.0741,32.1128,32.0508,32.1128,58142.0
2019-09-11 13:40:00,41.43,41.53,41.42,41.48,53133.0,32.1128,32.1904,32.1051,32.1516,53133.0
2019-09-11 13:50:00,41.48,41.53,41.47,41.48,33984.0,32.1516,32.1904,32.1438,32.1516,33984.0
2019-09-11 14:00:00,41.48,41.6,41.47,41.53,29274.0,32.1516,32.2446,32.1438,32.1904,29274.0
2019-09-11 14:10:00,41.53,41.55,41.37,41.47,68488.0,32.1904,32.2059,32.0663,32.1438,68488.0
2019-09-11 14:20:00,41.47,41.58,41.46,41.58,30390.0,32.1438,32.2291,32.1361,32.2291,30390.0
2019-09-11 14:30:00,41.57,41.62,41.52,41.59,39130.0,32.2214,32.2601,32.1826,32.2369,39130.0
2019-09-11 14:40:00,41.59,41.68,41.59,41.68,42086.0,32.2369,32.3066,32.2369,32.3066,42086.0
2019-09-11 14:50:00,41.68,41.72,41.66,41.72,48980.0,32.3066,32.3376,32.2911,32.3376,48980.0
2019-09-11 15:00:00,41.71,41.81,41.69,41.8,49290.0,32.3299,32.4074,32.3144,32.3996,49290.0
2019-09-11 15:10:00,41.8,41.86,41.76,41.79,102485.0,32.3996,32.4461,32.3686,32.3919,102485.0
2019-09-11 15:20:00,41.79,41.81,41.75,41.79,55906.0,32.3919,32.4074,32.3609,32.3919,55906.0
2019-09-11 15:30:00,41.79,41.8,41.71,41.72,76191.0,32.3919,32.3996,32.3299,32.3376,76191.0
2019-09-11 15:40:00,41.72,41.77,41.71,41.73,155250.0,32.3376,32.3764,32.3299,32.3454,155250.0
2019-09-11 15:50:00,41.73,41.85,41.72,41.84,277563.0,32.3454,32.4384,32.3376,32.4306,277563.0
2019-09-12 09:30:00,41.92,41.96,41.48,41.7,106328.0,32.4926,32.5236,32.1516,32.3221,106328.0
2019-09-12 09:40:00,41.73,41.74,41.4,41.43,49285.0,32.3454,32.3531,32.0896,32.1128,49285.0
2019-09-12 09:50:00,41.45,41.72,41.36,41.63,94789.0,32.1283,32.3376,32.0586,32.2679,94789.0
2019-09-12 10:00:00,41.62,41.65,41.53,41.58,99635.0,32.2601,32.2834,32.1904,32.2291,99635.0
2019-09-12 10:10:00,41.56,42.13,41.53,41.97,202297.0,32.2136,32.6554,32.1904,32.5314,202297.0
2019-09-12 10:20:00,41.96,42.15,41.9,42.08,146922.0,32.5236,32.6709,32.4771,32.6167,146922.0
2019-09-12 10:30:00,42.08,42.11,41.84,41.97,77517.0,32.6167,32.6399,32.4306,32.5314,77517.0
2019-09-12 10:40:00,41.97,42.05,41.96,42.03,92771.0,32.5314,32.5934,32.5236,32.5779,92771.0
2019-09-12 10:50:00,42.04,42.05,41.8,41.87,104222.0,32.5857,32.5934,32.3996,32.4539,104222.0
2019-09-12 11:00:00,41.86,42.02,41.78,42.02,88968.0,32.4461,32.5702,32.3841,32.5702,88968.0
2019-09-12 11:10:00,42.02,42.05,41.95,42.02,74986.0,32.5702,32.5934,32.5159,32.5702,74986.0
2019-09-12 11:20:00,42.02,42.14,42.02,42.06,82760.0,32.5702,32.6632,32.5702,32.6012,82760.0
2019-09-12 11:30:00,42.08,42.2,42.05,42.19,50403.0,32.6167,32.7097,32.5934,32.7019,50403.0
2019-09-12 11:40:00,42.19,42.44,42.19,42.43,70583.0,32.7019,32.8957,32.7019,32.888,70583.0
2019-09-12 11:50:00,42.43,42.44,42.33,42.43,66050.0,32.888,32.8957,32.8104,32.888,66050.0
2019-09-12 12:00:00,42.43,42.47,42.36,42.37,66424.0,32.888,32.919,32.8337,32.8414,66424.0
2019-09-12 12:10:00,42.37,42.38,42.31,42.37,26784.0,32.8414,32.8492,32.7949,32.8414,26784.0
2019-09-12 12:20:00,42.37,42.41,42.36,42.37,45147.0,32.8414,32.8724,32.8337,32.8414,45147.0
2019-09-12 12:30:00,42.37,42.48,42.37,42.45,70095.0,32.8414,32.9267,32.8414,32.9035,70095.0
2019-09-12 12:40:00,42.45,42.55,42.42,42.54,78607.0,32.9035,32.981,32.8802,32.9732,78607.0
2019-09-12 12:50:00,42.54,42.65,42.51,42.63,74472.0,32.9732,33.0585,32.95,33.043,74472.0
2019-09-12 13:00:00,42.63,42.68,42.53,42.56,62791.0,33.043,33.0817,32.9655,32.9887,62791.0
2019-09-12 13:10:00,42.55,42.57,42.53,42.53,30731.0,32.981,32.9965,32.9655,32.9655,30731.0
2019-09-12 13:20:00,42.54,42.6,42.53,42.56,33559.0,32.9732,33.0197,32.9655,32.9887,33559.0
2019-09-12 13:30:00,42.56,42.61,42.5,42.53,38251.0,32.9887,33.0275,32.9422,32.9655,38251.0
2019-09-12 13:40:00,42.54,42.54,42.45,42.5,50818.0,32.9732,32.9732,32.9035,32.9422,50818.0
2019-09-12 13:50:00,42.5,42.57,42.48,42.5,38923.0,32.9422,32.9965,32.9267,32.9422,38923.0
2019-09-12 14:00:00,42.5,42.52,42.47,42.51,49180.0,32.9422,32.9577,32.919,32.95,49180.0
2019-09-12 14:10:00,42.51,42.54,42.5,42.51,35001.0,32.95,32.9732,32.9422,32.95,35001.0
2019-09-12 14:20:00,42.52,42.57,42.5,42.57,44234.0,32.9577,32.9965,32.9422,32.9965,44234.0
2019-09-12 14:30:00,42.57,42.63,42.54,42.59,44692.0,32.9965,33.043,32.9732,33.012,44692.0
2019-09-12 14:40:00,42.6,42.63,42.57,42.57,55478.0,33.0197,33.043,32.9965,32.9965,55478.0
2019-09-12 14:50:00,42.58,42.58,42.5,42.5,50076.0,33.0042,33.0042,32.9422,32.9422,50076.0
2019-09-12 15:00:00,42.5,42.5,42.37,42.37,40496.0,32.9422,32.9422,32.8414,32.8414,40496.0
2019-09-12 15:10:00,42.38,42.39,42.34,42.38,37810.0,32.8492,32.8569,32.8182,32.8492,37810.0
2019-09-12 15:20:00,42.38,42.44,42.37,42.44,78326.0,32.8492,32.8957,32.8414,32.8957,78326.0
2019-09-12 15:30:00,42.44,42.46,42.33,42.37,133927.0,32.8957,32.9112,32.8104,32.8414,133927.0
2019-09-12 15:40:00,42.37,42.4,42.33,42.39,179911.0,32.8414,32.8647,32.8104,32.8569,179911.0
2019-09-12 15:50:00,42.39,42.46,42.31,42.34,403278.0,32.8569,32.9112,32.7949,32.8182,403278.0
2019-09-13 09:30:00,42.56,43.19,42.47,43.17,145392.0,32.9887,33.477,32.919,33.4615,145392.0
2019-09-13 09:40:00,43.18,43.21,42.84,43.09,108386.0,33.4693,33.4925,33.2057,33.3995,108386.0
2019-09-13 09:50:00,43.07,43.11,42.83,42.91,63191.0,33.384,33.415,33.198,33.26,63191.0
2019-09-13 10:00:00,42.9,43.07,42.87,42.9,57850.0,33.2523,33.384,33.229,33.2523,57850.0
2019-09-13 10:10:00,42.91,43.11,42.89,43.08,61739.0,33.26,33.415,33.2445,33.3918,61739.0
2019-09-13 10:20:00,43.07,43.41,43.07,43.34,200300.0,33.384,33.6476,33.384,33.5933,200300.0
2019-09-13 10:30:00,43.33,43.46,43.3,43.34,90154.0,33.5856,33.6863,33.5623,33.5933,90154.0
2019-09-13 10:40:00,43.33,43.39,43.17,43.18,99356.0,33.5856,33.6321,33.4615,33.4693,99356.0
2019-09-13 10:50:00,43.18,43.23,43.13,43.16,63180.0,33.4693,33.508,33.4305,33.4538,63180.0
2019-09-13 11:00:00,43.16,43.23,43.14,43.22,47488.0,33.4538,33.508,33.4383,33.5003,47488.0
2019-09-13 11:10:00,43.22,43.27,43.15,43.19,78346.0,33.5003,33.539,33.446,33.477,78346.0
2019-09-13 11:20:00,43.18,43.27,43.11,43.23,64473.0,33.4693,33.539,33.415,33.508,64473.0
2019-09-13 11:30:00,43.24,43.36,43.24,43.25,58710.0,33.5158,33.6088,33.5158,33.5235,58710.0
2019-09-13 11:40:00,43.25,43.29,43.2,43.28,85920.0,33.5235,33.5545,33.4848,33.5468,85920.0
2019-09-13 11:50:00,43.28,43.3,43.23,43.26,51716.0,33.5468,33.5623,33.508,33.5313,51716.0
2019-09-13 12:00:00,43.25,43.32,43.22,43.23,45855.0,33.5235,33.5778,33.5003,33.508,45855.0
2019-09-13 12:10:00,43.23,43.23,43.14,43.16,59418.0,33.508,33.508,33.4383,33.4538,59418.0
2019-09-13 12:20:00,43.16,43.22,43.06,43.11,30661.0,33.4538,33.5003,33.3763,33.415,30661.0
2019-09-13 12:30:00,43.11,43.16,43.08,43.12,29339.0,33.415,33.4538,33.3918,33.4228,29339.0
2019-09-13 12:40:00,43.12,43.18,43.05,43.06,40161.0,33.4228,33.4693,33.3685,33.3763,40161.0
2019-09-13 12:50:00,43.06,43.14,43.02,43.04,48731.0,33.3763,33.4383,33.3453,33.3608,48731.0
2019-09-13 13:00:00,43.04,43.07,42.93,42.94,60865.0,33.3608,33.384,33.2755,33.2833,60865.0
2019-09-13 13:10:00,42.94,43.06,42.91,42.96,73049.0,33.2833,33.3763,33.26,33.2988,73049.0
2019-09-13 13:20:00,42.96,43.0,42.86,42.9,40366.0,33.2988,33.3298,33.2212,33.2523,40366.0
2019-09-13 13:30:00,42.91,43.01,42.91,42.98,107009.0,33.26,33.3375,33.26,33.3143,107009.0
2019-09-13 13:40:00,42.97,42.97,42.82,42.91,49503.0,33.3065,33.3065,33.1902,33.26,49503.0
2019-09-13 13:50:00,42.91,42.98,42.84,42.87,43252.0,33.26,33.3143,33.2057,33.229,43252.0
2019-09-13 14:00:00,42.87,42.99,42.87,42.94,35119.0,33.229,33.322,33.229,33.2833,35119.0
2019-09-13 14:10:00,42.95,42.98,42.89,42.89,37608.0,33.291,33.3143,33.2445,33.2445,37608.0
2019-09-13 14:20:00,42.89,42.94,42.85,42.9,47791.0,33.2445,33.2833,33.2135,33.2523,47791.0
2019-09-13 14:30:00,42.9,42.95,42.85,42.92,53265.0,33.2523,33.291,33.2135,33.2678,53265.0
2019-09-13 14:40:00,42.92,42.94,42.85,42.86,43969.0,33.2678,33.2833,33.2135,33.2212,43969.0
2019-09-13 14:50:00,42.85,42.9,42.83,42.87,70681.0,33.2135,33.2523,33.198,33.229,70681.0
2019-09-13 15:00:00,42.87,42.92,42.79,42.81,142357.0,33.229,33.2678,33.167,33.1825,142357.0
2019-09-13 15:10:00,42.8,42.84,42.79,42.8,95894.0,33.1747,33.2057,33.167,33.1747,95894.0
2019-09-13 15:20:00,42.8,42.94,42.79,42.93,150529.0,33.1747,33.2833,33.167,33.2755,150529.0
2019-09-13 15:30:00,42.93,42.99,42.89,42.96,171173.0,33.2755,33.322,33.2445,33.2988,171173.0
2019-09-13 15:40:00,42.96,42.97,42.84,42.9,189276.0,33.2988,33.3065,33.2057,33.2523,189276.0
2019-09-13 15:50:00,42.9,42.93,42.72,42.78,444770.0,33.2523,33.2755,33.1127,33.1592,444770.0
2019-09-16 09:30:00,42.32,42.51,42.09,42.2,205413.0,32.8027,32.95,32.6244,32.7097,205413.0
2019-09-16 09:40:00,42.17,42.63,42.17,42.47,89863.0,32.6864,33.043,32.6864,32.919,89863.0
2019-09-16 09:50:00,42.46,42.64,42.4,42.4,76105.0,32.9112,33.0507,32.8647,32.8647,76105.0
2019-09-16 10:00:00,42.4,42.54,42.35,42.41,60153.0,32.8647,32.9732,32.8259,32.8724,60153.0
2019-09-16 10:10:00,42.4,42.51,42.28,42.48,142773.0,32.8647,32.95,32.7717,32.9267,142773.0
2019-09-16 10:20:00,42.48,42.51,42.41,42.44,74540.0,32.9267,32.95,32.8724,32.8957,74540.0
2019-09-16 10:30:00,42.45,42.5,42.32,42.33,175101.0,32.9035,32.9422,32.8027,32.8104,175101.0
2019-09-16 10:40:00,42.33,42.35,42.24,42.3,66116.0,32.8104,32.8259,32.7407,32.7872,66116.0
2019-09-16 10:50:00,42.3,42.42,42.3,42.33,74302.0,32.7872,32.8802,32.7872,32.8104,74302.0
2019-09-16 11:00:00,42.34,42.44,42.29,42.43,53913.0,32.8182,32.8957,32.7794,32.888,53913.0
2019-09-16 11:10:00,42.44,42.52,42.42,42.47,27204.0,32.8957,32.9577,32.8802,32.919,27204.0
2019-09-16 11:20:00,42.47,42.47,42.32,42.32,34604.0,32.919,32.919,32.8027,32.8027,34604.0
2019-09-16 11:30:00,42.3,42.34,42.27,42.32,32428.0,32.7872,32.8182,32.7639,32.8027,32428.0
2019-09-16 11:40:00,42.32,42.36,42.13,42.16,126351.0,32.8027,32.8337,32.6554,32.6787,126351.0
2019-09-16 11:50:00,42.16,42.22,42.07,42.09,30381.0,32.6787,32.7252,32.6089,32.6244,30381.0
2019-09-16 12:00:00,42.09,42.2,42.08,42.12,15549.0,32.6244,32.7097,32.6167,32.6477,15549.0
2019-09-16 12:10:00,42.13,42.17,42.12,42.15,23834.0,32.6554,32.6864,32.6477,32.6709,23834.0
2019-09-16 12:20:00,42.15,42.21,42.14,42.18,26227.0,32.6709,32.7174,32.6632,32.6942,26227.0
2019-09-16 12:30:00,42.19,42.31,42.19,42.31,25115.0,32.7019,32.7949,32.7019,32.7949,25115.0
2019-09-16 12:40:00,42.3,42.36,42.28,42.33,19783.0,32.7872,32.8337,32.7717,32.8104,19783.0
2019-09-16 12:50:00,42.33,42.36,42.25,42.29,49233.0,32.8104,32.8337,32.7484,32.7794,49233.0
2019-09-16 13:00:00,42.29,42.31,42.27,42.28,21066.0,32.7794,32.7949,32.7639,32.7717,21066.0
2019-09-16 13:10:00,42.29,42.31,42.24,42.24,33360.0,32.7794,32.7949,32.7407,32.7407,33360.0
2019-09-16 13:20:00,42.23,42.24,42.17,42.19,29477.0,32.7329,32.7407,32.6864,32.7019,29477.0
2019-09-16 13:30:00,42.2,42.21,42.1,42.11,26598.0,32.7097,32.7174,32.6322,32.6399,26598.0
2019-09-16 13:40:00,42.11,42.12,42.02,42.02,60662.0,32.6399,32.6477,32.5702,32.5702,60662.0
2019-09-16 13:50:00,42.02,42.03,41.96,41.97,23211.0,32.5702,32.5779,32.5236,32.5314,23211.0
2019-09-16 14:00:00,41.98,42.07,41.98,42.01,192645.0,32.5392,32.6089,32.5392,32.5624,192645.0
2019-09-16 14:10:00,42.01,42.01,41.92,41.95,35727.0,32.5624,32.5624,32.4926,32.5159,35727.0
2019-09-16 14:20:00,41.94,42.01,41.92,41.96,23375.0,32.5081,32.5624,32.4926,32.5236,23375.0
2019-09-16 14:30:00,41.97,42.16,41.94,42.16,40729.0,32.5314,32.6787,32.5081,32.6787,40729.0
2019-09-16 14:40:00,42.16,42.23,42.14,42.19,31112.0,32.6787,32.7329,32.6632,32.7019,31112.0
2019-09-16 14:50:00,42.19,42.25,42.18,42.21,29020.0,32.7019,32.7484,32.6942,32.7174,29020.0
2019-09-16 15:00:00,42.2,42.24,42.14,42.15,30153.0,32.7097,32.7407,32.6632,32.6709,30153.0
2019-09-16 15:10:00,42.14,42.3,42.14,42.21,50171.0,32.6632,32.7872,32.6632,32.7174,50171.0
2019-09-16 15:20:00,42.22,42.25,42.19,42.2,42859.0,32.7252,32.7484,32.7019,32.7097,42859.0
2019-09-16 15:30:00,42.21,42.3,42.19,42.23,99752.0,32.7174,32.7872,32.7019,32.7329,99752.0
2019-09-16 15:40:00,42.23,42.44,42.22,42.44,164882.0,32.7329,32.8957,32.7252,32.8957,164882.0
2019-09-16 15:50:00,42.44,42.51,42.41,42.48,457090.0,32.8957,32.95,32.8724,32.9267,457090.0
2019-09-17 09:30:00,41.64,41.94,40.79,41.22,365921.0,32.2756,32.5081,31.6168,31.9501,365921.0
2019-09-17 09:40:00,41.22,41.76,41.21,41.52,125050.0,31.9501,32.3686,31.9423,32.1826,125050.0
2019-09-17 09:50:00,41.51,41.53,41.16,41.39,81737.0,32.1748,32.1904,31.9036,32.0818,81737.0
2019-09-17 10:00:00,41.39,41.63,41.39,41.59,133019.0,32.0818,32.2679,32.0818,32.2369,133019.0
2019-09-17 10:10:00,41.59,41.81,41.37,41.8,117417.0,32.2369,32.4074,32.0663,32.3996,117417.0
2019-09-17 10:20:00,41.79,41.88,41.71,41.82,64308.0,32.3919,32.4616,32.3299,32.4151,64308.0
2019-09-17 10:30:00,41.83,41.97,41.82,41.92,93654.0,32.4229,32.5314,32.4151,32.4926,93654.0
2019-09-17 10:40:00,41.91,41.96,41.8,41.91,65433.0,32.4849,32.5236,32.3996,32.4849,65433.0
2019-09-17 10:50:00,41.91,41.92,41.77,41.89,55302.0,32.4849,32.4926,32.3764,32.4694,55302.0
2019-09-17 11:00:00,41.91,41.96,41.76,41.78,129682.0,32.4849,32.5236,32.3686,32.3841,129682.0
2019-09-17 11:10:00,41.78,41.79,41.59,41.65,92749.0,32.3841,32.3919,32.2369,32.2834,92749.0
2019-09-17 11:20:00,41.64,41.72,41.57,41.66,78367.0,32.2756,32.3376,32.2214,32.2911,78367.0
2019-09-17 11:30:00,41.66,41.83,41.66,41.8,35100.0,32.2911,32.4229,32.2911,32.3996,35100.0
2019-09-17 11:40:00,41.81,41.85,41.78,41.83,31167.0,32.4074,32.4384,32.3841,32.4229,31167.0
2019-09-17 11:50:00,41.83,41.89,41.81,41.85,24280.0,32.4229,32.4694,32.4074,32.4384,24280.0
2019-09-17 12:00:00,41.86,41.95,41.85,41.95,34584.0,32.4461,32.5159,32.4384,32.5159,34584.0
2019-09-17 12:10:00,41.94,41.97,41.88,41.93,75133.0,32.5081,32.5314,32.4616,32.5004,75133.0
2019-09-17 12:20:00,41.93,41.94,41.86,41.93,26957.0,32.5004,32.5081,32.4461,32.5004,26957.0
2019-09-17 12:30:00,41.94,41.98,41.9,41.91,28034.0,32.5081,32.5392,32.4771,32.4849,28034.0
2019-09-17 12:40:00,41.92,41.99,41.9,41.96,31893.0,32.4926,32.5469,32.4771,32.5236,31893.0
2019-09-17 12:50:00,41.95,41.98,41.92,41.95,39417.0,32.5159,32.5392,32.4926,32.5159,39417.0
2019-09-17 13:00:00,41.95,42.02,41.89,42.01,31736.0,32.5159,32.5702,32.4694,32.5624,31736.0
2019-09-17 13:10:00,42.01,42.07,41.99,42.05,20685.0,32.5624,32.6089,32.5469,32.5934,20685.0
2019-09-17 13:20:00,42.05,42.05,42.0,42.02,28984.0,32.5934,32.5934,32.5547,32.5702,28984.0
2019-09-17 13:30:00,42.02,42.07,42.01,42.02,30343.0,32.5702,32.6089,32.5624,32.5702,30343.0
2019-09-17 13:40:00,42.02,42.04,41.96,41.96,37521.0,32.5702,32.5857,32.5236,32.5236,37521.0
2019-09-17 13:50:00,41.97,42.07,41.97,42.03,38053.0,32.5314,32.6089,32.5314,32.5779,38053.0
2019-09-17 14:00:00,42.04,42.08,41.97,41.99,27278.0,32.5857,32.6167,32.5314,32.5469,27278.0
2019-09-17 14:10:00,42.0,42.02,41.94,41.96,29548.0,32.5547,32.5702,32.5081,32.5236,29548.0
2019-09-17 14:20:00,41.95,41.96,41.9,41.92,32257.0,32.5159,32.5236,32.4771,32.4926,32257.0
2019-09-17 14:30:00,41.92,41.97,41.9,41.96,30728.0,32.4926,32.5314,32.4771,32.5236,30728.0
2019-09-17 14:40:00,41.96,42.03,41.96,41.97,37521.0,32.5236,32.5779,32.5236,32.5314,37521.0
2019-09-17 14:50:00,41.98,41.98,41.91,41.93,34834.0,32.5392,32.5392,32.4849,32.5004,34834.0
2019-09-17 15:00:00,41.93,41.98,41.9,41.97,58575.0,32.5004,32.5392,32.4771,32.5314,58575.0
2019-09-17 15:10:00,41.96,41.96,41.91,41.92,35353.0,32.5236,32.5236,32.4849,32.4926,35353.0
2019-09-17 15:20:00,41.94,41.98,41.91,41.91,46814.0,32.5081,32.5392,32.4849,32.4849,46814.0
2019-09-17 15:30:00,41.91,41.94,41.83,41.9,78052.0,32.4849,32.5081,32.4229,32.4771,78052.0
2019-09-17 15:40:00,41.9,41.9,41.77,41.77,97455.0,32.4771,32.4771,32.3764,32.3764,97455.0
2019-09-17 15:50:00,41.78,41.81,41.69,41.79,355370.0,32.3841,32.4074,32.3144,32.3919,355370.0
2019-09-18 09:30:00,41.69,41.77,41.51,41.76,57159.0,32.3144,32.3764,32.1748,32.3686,57159.0
2019-09-18 09:40:00,41.75,41.79,41.58,41.65,18910.0,32.3609,32.3919,32.2291,32.2834,18910.0
2019-09-18 09:50:00,41.64,41.66,41.54,41.56,30382.0,32.2756,32.2911,32.1981,32.2136,30382.0
2019-09-18 10:00:00,41.56,41.56,41.38,41.47,39496.0,32.2136,32.2136,32.0741,32.1438,39496.0
2019-09-18 10:10:00,41.47,41.51,41.37,41.47,45107.0,32.1438,32.1748,32.0663,32.1438,45107.0
2019-09-18 10:20:00,41.46,41.51,41.34,41.39,39711.0,32.1361,32.1748,32.0431,32.0818,39711.0
2019-09-18 10:30:00,41.42,41.42,41.32,41.32,27048.0,32.1051,32.1051,32.0276,32.0276,27048.0
2019-09-18 10:40:00,41.33,41.37,41.27,41.28,22653.0,32.0353,32.0663,31.9888,31.9966,22653.0
2019-09-18 10:50:00,41.29,41.31,41.17,41.21,28711.0,32.0043,32.0198,31.9113,31.9423,28711.0
2019-09-18 11:00:00,41.23,41.23,41.02,41.09,101167.0,31.9578,31.9578,31.795,31.8493,101167.0
2019-09-18 11:10:00,41.11,41.18,41.07,41.16,21764.0,31.8648,31.9191,31.8338,31.9036,21764.0
2019-09-18 11:20:00,41.16,41.16,41.07,41.12,35863.0,31.9036,31.9036,31.8338,31.8726,35863.0
2019-09-18 11:30:00,41.12,41.12,41.02,41.02,22691.0,31.8726,31.8726,31.795,31.795,22691.0
2019-09-18 11:40:00,41.03,41.05,41.02,41.02,17878.0,31.8028,31.8183,31.795,31.795,17878.0
2019-09-18 11:50:00,41.03,41.07,40.97,41.03,67718.0,31.8028,31.8338,31.7563,31.8028,67718.0
2019-09-18 12:00:00,41.02,41.07,40.91,41.01,88973.0,31.795,31.8338,31.7098,31.7873,88973.0
2019-09-18 12:10:00,41.02,41.04,40.96,41.0,18611.0,31.795,31.8105,31.7485,31.7795,18611.0
2019-09-18 12:20:00,41.0,41.02,40.96,41.01,19934.0,31.7795,31.795,31.7485,31.7873,19934.0
2019-09-18 12:30:00,41.0,41.04,40.95,41.04,31287.0,31.7795,31.8105,31.7408,31.8105,31287.0
2019-09-18 12:40:00,41.03,41.12,41.02,41.09,33692.0,31.8028,31.8726,31.795,31.8493,33692.0
2019-09-18 12:50:00,41.09,41.13,41.05,41.06,16481.0,31.8493,31.8803,31.8183,31.826,16481.0
2019-09-18 13:00:00,41.06,41.09,41.04,41.09,29988.0,31.826,31.8493,31.8105,31.8493,29988.0
2019-09-18 13:10:00,41.09,41.11,41.04,41.08,21331.0,31.8493,31.8648,31.8105,31.8416,21331.0
2019-09-18 13:20:00,41.08,41.09,41.01,41.02,29634.0,31.8416,31.8493,31.7873,31.795,29634.0
2019-09-18 13:30:00,41.02,41.07,41.0,41.07,25572.0,31.795,31.8338,31.7795,31.8338,25572.0
2019-09-18 13:40:00,41.07,41.08,41.01,41.03,31180.0,31.8338,31.8416,31.7873,31.8028,31180.0
2019-09-18 13:50:00,41.03,41.14,41.02,41.11,36002.0,31.8028,31.8881,31.795,31.8648,36002.0
2019-09-18 14:00:00,41.07,41.18,40.96,41.11,41766.0,31.8338,31.9191,31.7485,31.8648,41766.0
2019-09-18 14:10:00,41.09,41.09,40.92,40.98,29149.0,31.8493,31.8493,31.7175,31.764,29149.0
2019-09-18 14:20:00,40.98,41.05,40.94,40.95,36411.0,31.764,31.8183,31.733,31.7408,36411.0
2019-09-18 14:30:00,40.98,41.0,40.91,40.96,38147.0,31.764,31.7795,31.7098,31.7485,38147.0
2019-09-18 14:40:00,40.96,41.02,40.91,40.99,40113.0,31.7485,31.795,31.7098,31.7718,40113.0
2019-09-18 14:50:00,40.99,41.05,40.98,40.98,47427.0,31.7718,31.8183,31.764,31.764,47427.0
2019-09-18 15:00:00,40.97,41.03,40.92,41.02,67792.0,31.7563,31.8028,31.7175,31.795,67792.0
2019-09-18 15:10:00,41.03,41.13,41.01,41.12,100614.0,31.8028,31.8803,31.7873,31.8726,100614.0
2019-09-18 15:20:00,41.12,41.13,41.02,41.08,51432.0,31.8726,31.8803,31.795,31.8416,51432.0
2019-09-18 15:30:00,41.08,41.21,41.05,41.18,135383.0,31.8416,31.9423,31.8183,31.9191,135383.0
2019-09-18 15:40:00,41.17,41.22,41.13,41.15,186439.0,31.9113,31.9501,31.8803,31.8958,186439.0
2019-09-18 15:50:00,41.15,41.22,41.13,41.22,415513.0,31.8958,31.9501,31.8803,31.9501,415513.0
2019-09-19 09:30:00,41.3,41.43,41.14,41.14,60615.0,32.0121,32.1128,31.8881,31.8881,60615.0
2019-09-19 09:40:00,41.11,41.16,40.82,40.88,32906.0,31.8648,31.9036,31.64,31.6865,32906.0
2019-09-19 09:50:00,40.86,40.94,40.71,40.78,57014.0,31.671,31.733,31.5548,31.609,57014.0
2019-09-19 10:00:00,40.79,40.9,40.73,40.86,77710.0,31.6168,31.702,31.5703,31.671,77710.0
2019-09-19 10:10:00,40.87,40.96,40.85,40.91,57009.0,31.6788,31.7485,31.6633,31.7098,57009.0
2019-09-19 10:20:00,40.91,40.93,40.85,40.88,26268.0,31.7098,31.7253,31.6633,31.6865,26268.0
2019-09-19 10:30:00,40.88,40.91,40.87,40.9,24222.0,31.6865,31.7098,31.6788,31.702,24222.0
2019-09-19 10:40:00,40.89,40.96,40.86,40.92,27947.0,31.6943,31.7485,31.671,31.7175,27947.0
2019-09-19 10:50:00,40.93,41.04,40.9,41.01,37556.0,31.7253,31.8105,31.702,31.7873,37556.0
2019-09-19 11:00:00,41.01,41.01,40.93,40.98,24458.0,31.7873,31.7873,31.7253,31.764,24458.0
2019-09-19 11:10:00,41.0,41.1,40.97,41.1,29475.0,31.7795,31.8571,31.7563,31.8571,29475.0
2019-09-19 11:20:00,41.1,41.19,41.09,41.14,19298.0,31.8571,31.9268,31.8493,31.8881,19298.0
2019-09-19 11:30:00,41.14,41.16,41.1,41.16,24705.0,31.8881,31.9036,31.8571,31.9036,24705.0
2019-09-19 11:40:00,41.14,41.2,41.06,41.1,46484.0,31.8881,31.9346,31.826,31.8571,46484.0
2019-09-19 11:50:00,41.09,41.17,41.08,41.14,24409.0,31.8493,31.9113,31.8416,31.8881,24409.0
2019-09-19 12:00:00,41.14,41.17,41.13,41.14,22658.0,31.8881,31.9113,31.8803,31.8881,22658.0
2019-09-19 12:10:00,41.14,41.22,41.13,41.21,30372.0,31.8881,31.9501,31.8803,31.9423,30372.0
2019-09-19 12:20:00,41.21,41.21,41.11,41.12,18528.0,31.9423,31.9423,31.8648,31.8726,18528.0
2019-09-19 12:30:00,41.11,41.21,41.11,41.2,17846.0,31.8648,31.9423,31.8648,31.9346,17846.0
2019-09-19 12:40:00,41.21,41.23,41.19,41.19,17243.0,31.9423,31.9578,31.9268,31.9268,17243.0
2019-09-19 12:50:00,41.2,41.21,41.15,41.17,11787.0,31.9346,31.9423,31.8958,31.9113,11787.0
2019-09-19 13:00:00,41.16,41.19,41.11,41.13,18007.0,31.9036,31.9268,31.8648,31.8803,18007.0
2019-09-19 13:10:00,41.13,41.16,41.09,41.13,22824.0,31.8803,31.9036,31.8493,31.8803,22824.0
2019-09-19 13:20:00,41.12,41.14,41.1,41.11,18053.0,31.8726,31.8881,31.8571,31.8648,18053.0
2019-09-19 13:30:00,41.1,41.1,40.99,41.01,26297.0,31.8571,31.8571,31.7718,31.7873,26297.0
2019-09-19 13:40:00,41.01,41.07,40.97,41.07,21242.0,31.7873,31.8338,31.7563,31.8338,21242.0
2019-09-19 13:50:00,41.07,41.09,41.05,41.08,20567.0,31.8338,31.8493,31.8183,31.8416,20567.0
2019-09-19 14:00:00,41.08,41.12,41.04,41.05,38435.0,31.8416,31.8726,31.8105,31.8183,38435.0
2019-09-19 14:10:00,41.06,41.11,41.05,41.08,39844.0,31.826,31.8648,31.8183,31.8416,39844.0
2019-09-19 14:20:00,41.08,41.09,41.03,41.04,21382.0,31.8416,31.8493,31.8028,31.8105,21382.0
2019-09-19 14:30:00,41.03,41.04,41.01,41.03,16273.0,31.8028,31.8105,31.7873,31.8028,16273.0
2019-09-19 14:40:00,41.03,41.05,40.87,40.94,116093.0,31.8028,31.8183,31.6788,31.733,116093.0
2019-09-19 14:50:00,40.94,40.98,40.94,40.96,19799.0,31.733,31.764,31.733,31.7485,19799.0
2019-09-19 15:00:00,40.96,40.97,40.86,40.91,32251.0,31.7485,31.7563,31.671,31.7098,32251.0
2019-09-19 15:10:00,40.91,40.93,40.81,40.82,54332.0,31.7098,31.7253,31.6323,31.64,54332.0
2019-09-19 15:20:00,40.82,40.83,40.76,40.78,41133.0,31.64,31.6478,31.5935,31.609,41133.0
2019-09-19 15:30:00,40.77,40.8,40.7,40.75,62936.0,31.6013,31.6245,31.547,31.5858,62936.0
2019-09-19 15:40:00,40.74,40.76,40.65,40.65,101729.0,31.578,31.5935,31.5083,31.5083,101729.0
2019-09-19 15:50:00,40.66,40.81,40.65,40.74,400380.0,31.516,31.6323,31.5083,31.578,400380.0
2019-09-20 09:30:00,40.8,41.31,40.8,41.09,548938.0,31.6245,32.0198,31.6245,31.8493,548938.0
2019-09-20 09:40:00,41.12,41.21,40.94,40.99,27311.0,31.8726,31.9423,31.733,31.7718,27311.0
2019-09-20 09:50:00,41.02,41.14,40.91,40.93,42939.0,31.795,31.8881,31.7098,31.7253,42939.0
2019-09-20 10:00:00,40.93,41.17,40.93,41.11,28574.0,31.7253,31.9113,31.7253,31.8648,28574.0
2019-09-20 10:10:00,41.11,41.12,41.03,41.06,23718.0,31.8648,31.8726,31.8028,31.826,23718.0
2019-09-20 10:20:00,41.07,41.18,41.03,41.16,33038.0,31.8338,31.9191,31.8028,31.9036,33038.0
2019-09-20 10:30:00,41.16,41.2,41.12,41.13,32082.0,31.9036,31.9346,31.8726,31.8803,32082.0
2019-09-20 10:40:00,41.14,41.19,41.1,41.16,82602.0,31.8881,31.9268,31.8571,31.9036,82602.0
2019-09-20 10:50:00,41.15,41.15,41.02,41.04,28993.0,31.8958,31.8958,31.795,31.8105,28993.0
2019-09-20 11:00:00,41.03,41.19,41.03,41.19,20082.0,31.8028,31.9268,31.8028,31.9268,20082.0
2019-09-20 11:10:00,41.21,41.24,41.07,41.09,36527.0,31.9423,31.9656,31.8338,31.8493,36527.0
2019-09-20 11:20:00,41.08,41.12,41.04,41.1,18711.0,31.8416,31.8726,31.8105,31.8571,18711.0
2019-09-20 11:30:00,41.1,41.17,41.07,41.07,29597.0,31.8571,31.9113,31.8338,31.8338,29597.0
2019-09-20 11:40:00,41.08,41.18,41.08,41.18,19243.0,31.8416,31.9191,31.8416,31.9191,19243.0
2019-09-20 11:50:00,41.18,41.35,41.18,41.27,66354.0,31.9191,32.0508,31.9191,31.9888,66354.0
2019-09-20 12:00:00,41.26,41.41,41.25,41.36,35096.0,31.9811,32.0973,31.9733,32.0586,35096.0
2019-09-20 12:10:00,41.35,41.46,41.34,41.46,51892.0,32.0508,32.1361,32.0431,32.1361,51892.0
2019-09-20 12:20:00,41.46,41.5,41.38,41.42,20635.0,32.1361,32.1671,32.0741,32.1051,20635.0
2019-09-20 12:30:00,41.41,41.45,41.4,41.42,18391.0,32.0973,32.1283,32.0896,32.1051,18391.0
2019-09-20 12:40:00,41.43,41.43,41.31,41.31,16643.0,32.1128,32.1128,32.0198,32.0198,16643.0
2019-09-20 12:50:00,41.32,41.34,41.28,41.29,37491.0,32.0276,32.0431,31.9966,32.0043,37491.0
2019-09-20 13:00:00,41.29,41.29,41.21,41.21,8854.0,32.0043,32.0043,31.9423,31.9423,8854.0
2019-09-20 13:10:00,41.21,41.22,40.75,40.98,60653.0,31.9423,31.9501,31.5858,31.764,60653.0
2019-09-20 13:20:00,40.97,40.97,40.84,40.88,28998.0,31.7563,31.7563,31.6555,31.6865,28998.0
2019-09-20 13:30:00,40.87,40.92,40.82,40.91,38191.0,31.6788,31.7175,31.64,31.7098,38191.0
2019-09-20 13:40:00,40.9,40.93,40.8,40.8,33459.0,31.702,31.7253,31.6245,31.6245,33459.0
2019-09-20 13:50:00,40.8,40.84,40.77,40.84,34106.0,31.6245,31.6555,31.6013,31.6555,34106.0
2019-09-20 14:00:00,40.84,40.91,40.75,40.75,29824.0,31.6555,31.7098,31.5858,31.5858,29824.0
2019-09-20 14:10:00,40.76,40.81,40.73,40.78,32076.0,31.5935,31.6323,31.5703,31.609,32076.0
2019-09-20 14:20:00,40.77,40.8,40.73,40.76,20131.0,31.6013,31.6245,31.5703,31.5935,20131.0
2019-09-20 14:30:00,40.76,40.82,40.74,40.8,33129.0,31.5935,31.64,31.578,31.6245,33129.0
2019-09-20 14:40:00,40.79,40.84,40.75,40.82,49607.0,31.6168,31.6555,31.5858,31.64,49607.0
2019-09-20 14:50:00,40.82,40.83,40.69,40.71,39087.0,31.64,31.6478,31.5393,31.5548,39087.0
2019-09-20 15:00:00,40.71,40.74,40.68,40.72,21044.0,31.5548,31.578,31.5315,31.5625,21044.0
2019-09-20 15:10:00,40.72,40.72,40.57,40.57,57630.0,31.5625,31.5625,31.4462,31.4462,57630.0
2019-09-20 15:20:00,40.57,40.58,40.48,40.5,42395.0,31.4462,31.454,31.3765,31.392,42395.0
2019-09-20 15:30:00,40.49,40.5,40.43,40.46,85610.0,31.3842,31.392,31.3377,31.361,85610.0
2019-09-20 15:40:00,40.45,40.65,40.43,40.65,152264.0,31.3532,31.5083,31.3377,31.5083,152264.0
2019-09-20 15:50:00,40.65,40.85,40.65,40.7,391319.0,31.5083,31.6633,31.5083,31.547,391319.0
2019-09-23 09:30:00,40.24,40.67,40.11,40.63,110859.0,31.1905,31.5238,31.0897,31.4928,110859.0
2019-09-23 09:40:00,40.63,40.87,40.62,40.85,43247.0,31.4928,31.6788,31.485,31.6633,43247.0
2019-09-23 09:50:00,40.85,40.98,40.79,40.8,41259.0,31.6633,31.764,31.6168,31.6245,41259.0
2019-09-23 10:00:00,40.79,40.81,40.69,40.7,56724.0,31.6168,31.6323,31.5393,31.547,56724.0
2019-09-23 10:10:00,40.69,40.85,40.68,40.83,37118.0,31.5393,31.6633,31.5315,31.6478,37118.0
2019-09-23 10:20:00,40.84,40.86,40.77,40.85,14707.0,31.6555,31.671,31.6013,31.6633,14707.0
2019-09-23 10:30:00,40.86,40.91,40.84,40.86,24151.0,31.671,31.7098,31.6555,31.671,24151.0
2019-09-23 10:40:00,40.87,40.91,40.81,40.86,25084.0,31.6788,31.7098,31.6323,31.671,25084.0
2019-09-23 10:50:00,40.86,40.91,40.77,40.89,30660.0,31.671,31.7098,31.6013,31.6943,30660.0
2019-09-23 11:00:00,40.9,41.09,40.89,40.98,43553.0,31.702,31.8493,31.6943,31.764,43553.0
2019-09-23 11:10:00,40.98,41.03,40.95,41.02,23308.0,31.764,31.8028,31.7408,31.795,23308.0
2019-09-23 11:20:00,41.04,41.1,41.01,41.05,33818.0,31.8105,31.8571,31.7873,31.8183,33818.0
2019-09-23 11:30:00,41.05,41.14,41.03,41.12,59862.0,31.8183,31.8881,31.8028,31.8726,59862.0
2019-09-23 11:40:00,41.12,41.14,41.03,41.04,31181.0,31.8726,31.8881,31.8028,31.8105,31181.0
2019-09-23 11:50:00,41.04,41.08,41.01,41.07,18637.0,31.8105,31.8416,31.7873,31.8338,18637.0
2019-09-23 12:00:00,41.07,41.09,41.03,41.08,23037.0,31.8338,31.8493,31.8028,31.8416,23037.0
2019-09-23 12:10:00,41.07,41.09,41.04,41.09,18023.0,31.8338,31.8493,31.8105,31.8493,18023.0
2019-09-23 12:20:00,41.08,41.11,41.05,41.05,18847.0,31.8416,31.8648,31.8183,31.8183,18847.0
2019-09-23 12:30:00,41.05,41.12,41.05,41.11,18125.0,31.8183,31.8726,31.8183,31.8648,18125.0
2019-09-23 12:40:00,41.11,41.11,41.02,41.08,88571.0,31.8648,31.8648,31.795,31.8416,88571.0
2019-09-23 12:50:00,41.08,41.18,41.07,41.14,30299.0,31.8416,31.9191,31.8338,31.8881,30299.0
2019-09-23 13:00:00,41.16,41.22,41.15,41.19,31087.0,31.9036,31.9501,31.8958,31.9268,31087.0
2019-09-23 13:10:00,41.18,41.2,41.17,41.18,27161.0,31.9191,31.9346,31.9113,31.9191,27161.0
2019-09-23 13:20:00,41.18,41.19,41.15,41.18,23745.0,31.9191,31.9268,31.8958,31.9191,23745.0
2019-09-23 13:30:00,41.18,41.2,41.16,41.18,30403.0,31.9191,31.9346,31.9036,31.9191,30403.0
2019-09-23 13:40:00,41.19,41.25,41.18,41.23,27881.0,31.9268,31.9733,31.9191,31.9578,27881.0
2019-09-23 13:50:00,41.24,41.33,41.24,41.29,31278.0,31.9656,32.0353,31.9656,32.0043,31278.0
2019-09-23 14:00:00,41.29,41.33,41.28,41.31,22019.0,32.0043,32.0353,31.9966,32.0198,22019.0
2019-09-23 14:10:00,41.31,41.34,41.3,41.3,16732.0,32.0198,32.0431,32.0121,32.0121,16732.0
2019-09-23 14:20:00,41.3,41.33,41.29,41.32,21622.0,32.0121,32.0353,32.0043,32.0276,21622.0
2019-09-23 14:30:00,41.32,41.32,41.19,41.19,17571.0,32.0276,32.0276,31.9268,31.9268,17571.0
2019-09-23 14:40:00,41.19,41.22,41.16,41.17,32221.0,31.9268,31.9501,31.9036,31.9113,32221.0
2019-09-23 14:50:00,41.17,41.17,41.1,41.14,25973.0,31.9113,31.9113,31.8571,31.8881,25973.0
2019-09-23 15:00:00,41.13,41.25,41.13,41.22,26809.0,31.8803,31.9733,31.8803,31.9501,26809.0
2019-09-23 15:10:00,41.22,41.23,41.18,41.21,22017.0,31.9501,31.9578,31.9191,31.9423,22017.0
2019-09-23 15:20:00,41.22,41.22,41.17,41.19,39860.0,31.9501,31.9501,31.9113,31.9268,39860.0
2019-09-23 15:30:00,41.19,41.2,41.1,41.11,79689.0,31.9268,31.9346,31.8571,31.8648,79689.0
2019-09-23 15:40:00,41.11,41.12,40.95,40.97,116520.0,31.8648,31.8726,31.7408,31.7563,116520.0
2019-09-23 15:50:00,40.97,41.1,40.88,41.06,524141.0,31.7563,31.8571,31.6865,31.826,524141.0
2019-09-24 09:30:00,41.34,41.47,41.13,41.38,90907.0,32.0431,32.1438,31.8803,32.0741,90907.0
2019-09-24 09:40:00,41.38,41.49,41.2,41.25,53291.0,32.0741,32.1593,31.9346,31.9733,53291.0
2019-09-24 09:50:00,41.26,41.41,41.26,41.38,46780.0,31.9811,32.0973,31.9811,32.0741,46780.0
2019-09-24 10:00:00,41.38,41.39,41.2,41.32,51765.0,32.0741,32.0818,31.9346,32.0276,51765.0
2019-09-24 10:10:00,41.32,41.34,41.08,41.2,57912.0,32.0276,32.0431,31.8416,31.9346,57912.0
2019-09-24 10:20:00,41.2,41.21,41.1,41.16,62480.0,31.9346,31.9423,31.8571,31.9036,62480.0
2019-09-24 10:30:00,41.15,41.33,41.14,41.23,47700.0,31.8958,32.0353,31.8881,31.9578,47700.0
2019-09-24 10:40:00,41.23,41.23,41.04,41.1,46204.0,31.9578,31.9578,31.8105,31.8571,46204.0
2019-09-24 10:50:00,41.1,41.13,41.05,41.07,81183.0,31.8571,31.8803,31.8183,31.8338,81183.0
2019-09-24 11:00:00,41.07,41.1,40.98,41.01,82397.0,31.8338,31.8571,31.764,31.7873,82397.0
2019-09-24 11:10:00,41.0,41.01,40.93,40.99,63859.0,31.7795,31.7873,31.7253,31.7718,63859.0
2019-09-24 11:20:00,40.98,40.99,40.83,40.86,101190.0,31.764,31.7718,31.6478,31.671,101190.0
2019-09-24 11:30:00,40.86,40.91,40.76,40.79,90356.0,31.671,31.7098,31.5935,31.6168,90356.0
2019-09-24 11:40:00,40.79,40.86,40.72,40.84,43271.0,31.6168,31.671,31.5625,31.6555,43271.0
2019-09-24 11:50:00,40.83,40.85,40.76,40.79,36071.0,31.6478,31.6633,31.5935,31.6168,36071.0
2019-09-24 12:00:00,40.79,40.95,40.78,40.95,26294.0,31.6168,31.7408,31.609,31.7408,26294.0
2019-09-24 12:10:00,40.95,40.97,40.89,40.9,57949.0,31.7408,31.7563,31.6943,31.702,57949.0
2019-09-24 12:20:00,40.89,40.9,40.76,40.89,48345.0,31.6943,31.702,31.5935,31.6943,48345.0
2019-09-24 12:30:00,40.89,40.92,40.76,40.77,50198.0,31.6943,31.7175,31.5935,31.6013,50198.0
2019-09-24 12:40:00,40.77,40.81,40.69,40.81,51190.0,31.6013,31.6323,31.5393,31.6323,51190.0
2019-09-24 12:50:00,40.8,40.8,40.67,40.67,73824.0,31.6245,31.6245,31.5238,31.5238,73824.0
2019-09-24 13:00:00,40.68,40.75,40.6,40.61,165707.0,31.5315,31.5858,31.4695,31.4772,165707.0
2019-09-24 13:10:00,40.61,40.63,40.56,40.61,91602.0,31.4772,31.4928,31.4385,31.4772,91602.0
2019-09-24 13:20:00,40.61,40.63,40.5,40.5,60966.0,31.4772,31.4928,31.392,31.392,60966.0
2019-09-24 13:30:00,40.5,40.63,40.49,40.61,72590.0,31.392,31.4928,31.3842,31.4772,72590.0
2019-09-24 13:40:00,40.61,40.66,40.6,40.65,33718.0,31.4772,31.516,31.4695,31.5083,33718.0
2019-09-24 13:50:00,40.65,40.66,40.54,40.55,100605.0,31.5083,31.516,31.423,31.4307,100605.0
2019-09-24 14:00:00,40.55,40.55,40.44,40.45,104078.0,31.4307,31.4307,31.3455,31.3532,104078.0
2019-09-24 14:10:00,40.44,40.71,40.43,40.65,154984.0,31.3455,31.5548,31.3377,31.5083,154984.0
2019-09-24 14:20:00,40.65,40.65,40.53,40.55,39988.0,31.5083,31.5083,31.4152,31.4307,39988.0
2019-09-24 14:30:00,40.55,40.6,40.43,40.47,83797.0,31.4307,31.4695,31.3377,31.3687,83797.0
2019-09-24 14:40:00,40.48,40.5,40.39,40.41,49878.0,31.3765,31.392,31.3067,31.3222,49878.0
2019-09-24 14:50:00,40.4,40.48,40.38,40.46,90055.0,31.3145,31.3765,31.299,31.361,90055.0
2019-09-24 15:00:00,40.47,40.59,40.43,40.58,135777.0,31.3687,31.4617,31.3377,31.454,135777.0
2019-09-24 15:10:00,40.57,40.69,40.57,40.61,30071.0,31.4462,31.5393,31.4462,31.4772,30071.0
2019-09-24 15:20:00,40.6,40.6,40.48,40.48,62121.0,31.4695,31.4695,31.3765,31.3765,62121.0
2019-09-24 15:30:00,40.49,40.52,40.44,40.51,92235.0,31.3842,31.4075,31.3455,31.3997,92235.0
2019-09-24 15:40:00,40.51,40.62,40.47,40.62,175499.0,31.3997,31.485,31.3687,31.485,175499.0
2019-09-24 15:50:00,40.62,40.73,40.57,40.67,591439.0,31.485,31.5703,31.4462,31.5238,591439.0
2019-09-25 09:30:00,40.77,41.14,40.77,41.05,50087.0,31.6013,31.8881,31.6013,31.8183,50087.0
2019-09-25 09:40:00,41.05,41.05,40.86,40.9,20659.0,31.8183,31.8183,31.671,31.702,20659.0
2019-09-25 09:50:00,40.91,40.93,40.73,40.85,33976.0,31.7098,31.7253,31.5703,31.6633,33976.0
2019-09-25 10:00:00,40.85,40.97,40.74,40.91,30179.0,31.6633,31.7563,31.578,31.7098,30179.0
2019-09-25 10:10:00,40.91,40.98,40.82,40.89,53501.0,31.7098,31.764,31.64,31.6943,53501.0
2019-09-25 10:20:00,40.89,40.97,40.81,40.89,68892.0,31.6943,31.7563,31.6323,31.6943,68892.0
2019-09-25 10:30:00,40.89,41.04,40.86,40.92,68897.0,31.6943,31.8105,31.671,31.7175,68897.0
2019-09-25 10:40:00,40.91,41.07,40.88,41.05,91763.0,31.7098,31.8338,31.6865,31.8183,91763.0
2019-09-25 10:50:00,41.05,41.28,41.01,41.26,45131.0,31.8183,31.9966,31.7873,31.9811,45131.0
2019-09-25 11:00:00,41.26,41.37,41.23,41.37,37586.0,31.9811,32.0663,31.9578,32.0663,37586.0
2019-09-25 11:10:00,41.36,41.44,41.33,41.43,65599.0,32.0586,32.1206,32.0353,32.1128,65599.0
2019-09-25 11:20:00,41.43,41.44,41.37,41.38,62324.0,32.1128,32.1206,32.0663,32.0741,62324.0
2019-09-25 11:30:00,41.38,41.43,41.35,41.4,34679.0,32.0741,32.1128,32.0508,32.0896,34679.0
2019-09-25 11:40:00,41.39,41.45,41.38,41.39,21985.0,32.0818,32.1283,32.0741,32.0818,21985.0
2019-09-25 11:50:00,41.38,41.4,41.35,41.38,35805.0,32.0741,32.0896,32.0508,32.0741,35805.0
2019-09-25 12:00:00,41.38,41.39,41.25,41.27,51482.0,32.0741,32.0818,31.9733,31.9888,51482.0
2019-09-25 12:10:00,41.26,41.27,41.12,41.21,53761.0,31.9811,31.9888,31.8726,31.9423,53761.0
2019-09-25 12:20:00,41.22,41.24,41.15,41.22,37309.0,31.9501,31.9656,31.8958,31.9501,37309.0
2019-09-25 12:30:00,41.22,41.25,41.18,41.18,24418.0,31.9501,31.9733,31.9191,31.9191,24418.0
2019-09-25 12:40:00,41.17,41.17,41.09,41.11,29181.0,31.9113,31.9113,31.8493,31.8648,29181.0
2019-09-25 12:50:00,41.12,41.27,41.1,41.24,30288.0,31.8726,31.9888,31.8571,31.9656,30288.0
2019-09-25 13:00:00,41.24,41.26,41.15,41.19,21052.0,31.9656,31.9811,31.8958,31.9268,21052.0
2019-09-25 13:10:00,41.18,41.2,41.13,41.15,16075.0,31.9191,31.9346,31.8803,31.8958,16075.0
2019-09-25 13:20:00,41.14,41.2,41.13,41.17,11399.0,31.8881,31.9346,31.8803,31.9113,11399.0
2019-09-25 13:30:00,41.18,41.21,41.13,41.18,28903.0,31.9191,31.9423,31.8803,31.9191,28903.0
2019-09-25 13:40:00,41.18,41.25,41.17,41.25,24221.0,31.9191,31.9733,31.9113,31.9733,24221.0
2019-09-25 13:50:00,41.24,41.31,41.22,41.3,25304.0,31.9656,32.0198,31.9501,32.0121,25304.0
2019-09-25 14:00:00,41.3,41.35,41.3,41.33,24640.0,32.0121,32.0508,32.0121,32.0353,24640.0
2019-09-25 14:10:00,41.34,41.38,41.32,41.34,25948.0,32.0431,32.0741,32.0276,32.0431,25948.0
2019-09-25 14:20:00,41.34,41.35,41.31,41.34,14304.0,32.0431,32.0508,32.0198,32.0431,14304.0
2019-09-25 14:30:00,41.33,41.4,41.32,41.37,27456.0,32.0353,32.0896,32.0276,32.0663,27456.0
2019-09-25 14:40:00,41.37,41.43,41.37,41.41,29588.0,32.0663,32.1128,32.0663,32.0973,29588.0
2019-09-25 14:50:00,41.41,41.41,41.36,41.37,23708.0,32.0973,32.0973,32.0586,32.0663,23708.0
2019-09-25 15:00:00,41.37,41.38,41.31,41.34,55487.0,32.0663,32.0741,32.0198,32.0431,55487.0
2019-09-25 15:10:00,41.33,41.37,41.31,41.35,40648.0,32.0353,32.0663,32.0198,32.0508,40648.0
2019-09-25 15:20:00,41.35,41.47,41.35,41.46,54500.0,32.0508,32.1438,32.0508,32.1361,54500.0
2019-09-25 15:30:00,41.46,41.48,41.44,41.44,76301.0,32.1361,32.1516,32.1206,32.1206,76301.0
2019-09-25 15:40:00,41.44,41.44,41.33,41.35,141591.0,32.1206,32.1206,32.0353,32.0508,141591.0
2019-09-25 15:50:00,41.34,41.39,41.3,41.36,325320.0,32.0431,32.0818,32.0121,32.0586,325320.0
2019-09-26 09:30:00,41.41,41.42,41.14,41.19,41779.0,32.0973,32.1051,31.8881,31.9268,41779.0
2019-09-26 09:40:00,41.17,41.27,41.05,41.08,26473.0,31.9113,31.9888,31.8183,31.8416,26473.0
2019-09-26 09:50:00,41.08,41.1,41.01,41.07,15216.0,31.8416,31.8571,31.7873,31.8338,15216.0
2019-09-26 10:00:00,41.08,41.13,41.0,41.02,32419.0,31.8416,31.8803,31.7795,31.795,32419.0
2019-09-26 10:10:00,41.02,41.07,40.95,40.99,12690.0,31.795,31.8338,31.7408,31.7718,12690.0
2019-09-26 10:20:00,40.98,41.0,40.89,41.0,11377.0,31.764,31.7795,31.6943,31.7795,11377.0
2019-09-26 10:30:00,41.0,41.08,40.96,41.07,27428.0,31.7795,31.8416,31.7485,31.8338,27428.0
2019-09-26 10:40:00,41.09,41.1,41.04,41.09,21579.0,31.8493,31.8571,31.8105,31.8493,21579.0
2019-09-26 10:50:00,41.09,41.1,40.96,41.02,17908.0,31.8493,31.8571,31.7485,31.795,17908.0
2019-09-26 11:00:00,41.01,41.02,40.91,40.96,12174.0,31.7873,31.795,31.7098,31.7485,12174.0
2019-09-26 11:10:00,40.96,41.08,40.93,40.96,19966.0,31.7485,31.8416,31.7253,31.7485,19966.0
2019-09-26 11:20:00,40.94,40.95,40.88,40.95,17362.0,31.733,31.7408,31.6865,31.7408,17362.0
2019-09-26 11:30:00,40.95,41.03,40.91,41.02,34105.0,31.7408,31.8028,31.7098,31.795,34105.0
2019-09-26 11:40:00,41.01,41.07,40.99,41.05,33098.0,31.7873,31.8338,31.7718,31.8183,33098.0
2019-09-26 11:50:00,41.07,41.13,41.04,41.11,47927.0,31.8338,31.8803,31.8105,31.8648,47927.0
2019-09-26 12:00:00,41.11,41.21,41.09,41.19,27690.0,31.8648,31.9423,31.8493,31.9268,27690.0
2019-09-26 12:10:00,41.18,41.18,41.14,41.17,19746.0,31.9191,31.9191,31.8881,31.9113,19746.0
2019-09-26 12:20:00,41.17,41.19,41.12,41.18,14530.0,31.9113,31.9268,31.8726,31.9191,14530.0
2019-09-26 12:30:00,41.18,41.3,41.18,41.29,23476.0,31.9191,32.0121,31.9191,32.0043,23476.0
2019-09-26 12:40:00,41.29,41.29,41.21,41.21,28355.0,32.0043,32.0043,31.9423,31.9423,28355.0
2019-09-26 12:50:00,41.21,41.22,41.09,41.13,16804.0,31.9423,31.9501,31.8493,31.8803,16804.0
2019-09-26 13:00:00,41.14,41.18,41.12,41.17,7093.0,31.8881,31.9191,31.8726,31.9113,7093.0
2019-09-26 13:10:00,41.17,41.21,41.14,41.19,21062.0,31.9113,31.9423,31.8881,31.9268,21062.0
2019-09-26 13:20:00,41.19,41.19,41.1,41.11,9402.0,31.9268,31.9268,31.8571,31.8648,9402.0
2019-09-26 13:30:00,41.11,41.24,41.11,41.24,17166.0,31.8648,31.9656,31.8648,31.9656,17166.0
2019-09-26 13:40:00,41.23,41.29,41.22,41.27,16931.0,31.9578,32.0043,31.9501,31.9888,16931.0
2019-09-26 13:50:00,41.27,41.33,41.25,41.3,11335.0,31.9888,32.0353,31.9733,32.0121,11335.0
2019-09-26 14:00:00,41.31,41.39,41.29,41.38,28806.0,32.0198,32.0818,32.0043,32.0741,28806.0
2019-09-26 14:10:00,41.39,41.4,41.34,41.36,19912.0,32.0818,32.0896,32.0431,32.0586,19912.0
2019-09-26 14:20:00,41.37,41.38,41.33,41.33,10633.0,32.0663,32.0741,32.0353,32.0353,10633.0
2019-09-26 14:30:00,41.34,41.4,41.33,41.38,22592.0,32.0431,32.0896,32.0353,32.0741,22592.0
2019-09-26 14:40:00,41.38,41.43,41.37,41.42,12343.0,32.0741,32.1128,32.0663,32.1051,12343.0
2019-09-26 14:50:00,41.44,41.44,41.38,41.41,24966.0,32.1206,32.1206,32.0741,32.0973,24966.0
2019-09-26 15:00:00,41.41,41.45,41.39,41.43,21784.0,32.0973,32.1283,32.0818,32.1128,21784.0
2019-09-26 15:10:00,41.42,41.44,41.41,41.43,18438.0,32.1051,32.1206,32.0973,32.1128,18438.0
2019-09-26 15:20:00,41.43,41.52,41.42,41.46,44138.0,32.1128,32.1826,32.1051,32.1361,44138.0
2019-09-26 15:30:00,41.46,41.53,41.44,41.44,38230.0,32.1361,32.1904,32.1206,32.1206,38230.0
2019-09-26 15:40:00,41.44,41.45,41.38,41.41,39342.0,32.1206,32.1283,32.0741,32.0973,39342.0
2019-09-26 15:50:00,41.4,41.43,41.29,41.33,161165.0,32.0896,32.1128,32.0043,32.0353,161165.0
2019-09-27 09:30:00,41.65,41.79,41.6,41.69,44173.0,32.2834,32.3919,32.2446,32.3144,44173.0
2019-09-27 09:40:00,41.71,41.87,41.7,41.82,25838.0,32.3299,32.4539,32.3221,32.4151,25838.0
2019-09-27 09:50:00,41.8,41.83,41.43,41.66,64887.0,32.3996,32.4229,32.1128,32.2911,64887.0
2019-09-27 10:00:00,41.6,41.6,41.39,41.48,25024.0,32.2446,32.2446,32.0818,32.1516,25024.0
2019-09-27 10:10:00,41.49,41.63,41.47,41.59,17407.0,32.1593,32.2679,32.1438,32.2369,17407.0
2019-09-27 10:20:00,41.59,41.61,41.52,41.57,26620.0,32.2369,32.2524,32.1826,32.2214,26620.0
2019-09-27 10:30:00,41.59,41.69,41.55,41.65,14287.0,32.2369,32.3144,32.2059,32.2834,14287.0
2019-09-27 10:40:00,41.64,41.75,41.64,41.74,30491.0,32.2756,32.3609,32.2756,32.3531,30491.0
2019-09-27 10:50:00,41.75,41.84,41.7,41.8,34050.0,32.3609,32.4306,32.3221,32.3996,34050.0
2019-09-27 11:00:00,41.8,41.82,41.77,41.8,19223.0,32.3996,32.4151,32.3764,32.3996,19223.0
2019-09-27 11:10:00,41.8,41.82,41.71,41.71,21184.0,32.3996,32.4151,32.3299,32.3299,21184.0
2019-09-27 11:20:00,41.7,41.79,41.68,41.74,45527.0,32.3221,32.3919,32.3066,32.3531,45527.0
2019-09-27 11:30:00,41.74,41.83,41.37,41.48,36932.0,32.3531,32.4229,32.0663,32.1516,36932.0
2019-09-27 11:40:00,41.48,41.66,41.46,41.65,21439.0,32.1516,32.2911,32.1361,32.2834,21439.0
2019-09-27 11:50:00,41.63,41.74,41.56,41.67,18372.0,32.2679,32.3531,32.2136,32.2989,18372.0
2019-09-27 12:00:00,41.68,41.68,41.55,41.6,10706.0,32.3066,32.3066,32.2059,32.2446,10706.0
2019-09-27 12:10:00,41.62,41.66,41.51,41.51,9467.0,32.2601,32.2911,32.1748,32.1748,9467.0
2019-09-27 12:20:00,41.52,41.59,41.51,41.58,5920.0,32.1826,32.2369,32.1748,32.2291,5920.0
2019-09-27 12:30:00,41.56,41.57,41.51,41.52,14315.0,32.2136,32.2214,32.1748,32.1826,14315.0
2019-09-27 12:40:00,41.53,41.57,41.44,41.44,13836.0,32.1904,32.2214,32.1206,32.1206,13836.0
2019-09-27 12:50:00,41.46,41.47,41.33,41.33,14762.0,32.1361,32.1438,32.0353,32.0353,14762.0
2019-09-27 13:00:00,41.32,41.49,41.3,41.47,14826.0,32.0276,32.1593,32.0121,32.1438,14826.0
2019-09-27 13:10:00,41.46,41.47,41.41,41.44,11870.0,32.1361,32.1438,32.0973,32.1206,11870.0
2019-09-27 13:20:00,41.46,41.53,41.42,41.52,13723.0,32.1361,32.1904,32.1051,32.1826,13723.0
2019-09-27 13:30:00,41.51,41.52,41.4,41.44,15094.0,32.1748,32.1826,32.0896,32.1206,15094.0
2019-09-27 13:40:00,41.45,41.49,41.38,41.39,12346.0,32.1283,32.1593,32.0741,32.0818,12346.0
2019-09-27 13:50:00,41.39,41.5,41.36,41.5,19849.0,32.0818,32.1671,32.0586,32.1671,19849.0
2019-09-27 14:00:00,41.51,41.52,41.44,41.45,15237.0,32.1748,32.1826,32.1206,32.1283,15237.0
2019-09-27 14:10:00,41.45,41.5,41.44,41.49,7929.0,32.1283,32.1671,32.1206,32.1593,7929.0
2019-09-27 14:20:00,41.49,41.53,41.45,41.47,29954.0,32.1593,32.1904,32.1283,32.1438,29954.0
2019-09-27 14:30:00,41.46,41.5,41.42,41.44,18194.0,32.1361,32.1671,32.1051,32.1206,18194.0
2019-09-27 14:40:00,41.44,41.48,41.43,41.44,11925.0,32.1206,32.1516,32.1128,32.1206,11925.0
2019-09-27 14:50:00,41.44,41.44,41.36,41.39,42285.0,32.1206,32.1206,32.0586,32.0818,42285.0
2019-09-27 15:00:00,41.4,41.41,41.35,41.36,43069.0,32.0896,32.0973,32.0508,32.0586,43069.0
2019-09-27 15:10:00,41.37,41.47,41.36,41.46,62795.0,32.0663,32.1438,32.0586,32.1361,62795.0
2019-09-27 15:20:00,41.45,41.54,41.45,41.52,39603.0,32.1283,32.1981,32.1283,32.1826,39603.0
2019-09-27 15:30:00,41.51,41.6,41.48,41.57,58781.0,32.1748,32.2446,32.1516,32.2214,58781.0
2019-09-27 15:40:00,41.56,41.6,41.53,41.56,65420.0,32.2136,32.2446,32.1904,32.2136,65420.0
2019-09-27 15:50:00,41.57,41.68,41.56,41.67,205747.0,32.2214,32.3066,32.2136,32.2989,205747.0
2019-09-30 09:30:00,41.68,41.89,41.66,41.78,43681.0,32.3066,32.4694,32.2911,32.3841,43681.0
2019-09-30 09:40:00,41.78,41.84,41.73,41.76,22183.0,32.3841,32.4306,32.3454,32.3686,22183.0
2019-09-30 09:50:00,41.76,41.78,41.63,41.75,24666.0,32.3686,32.3841,32.2679,32.3609,24666.0
2019-09-30 10:00:00,41.75,41.77,41.62,41.71,49533.0,32.3609,32.3764,32.2601,32.3299,49533.0
2019-09-30 10:10:00,41.72,41.84,41.7,41.77,71068.0,32.3376,32.4306,32.3221,32.3764,71068.0
2019-09-30 10:20:00,41.77,41.78,41.67,41.77,34988.0,32.3764,32.3841,32.2989,32.3764,34988.0
2019-09-30 10:30:00,41.78,41.83,41.74,41.78,27676.0,32.3841,32.4229,32.3531,32.3841,27676.0
2019-09-30 10:40:00,41.78,41.87,41.78,41.85,35879.0,32.3841,32.4539,32.3841,32.4384,35879.0
2019-09-30 10:50:00,41.85,41.96,41.84,41.9,31979.0,32.4384,32.5236,32.4306,32.4771,31979.0
2019-09-30 11:00:00,41.89,41.9,41.74,41.79,66112.0,32.4694,32.4771,32.3531,32.3919,66112.0
2019-09-30 11:10:00,41.79,41.88,41.77,41.81,47014.0,32.3919,32.4616,32.3764,32.4074,47014.0
2019-09-30 11:20:00,41.8,41.9,41.8,41.87,29510.0,32.3996,32.4771,32.3996,32.4539,29510.0
2019-09-30 11:30:00,41.89,41.9,41.78,41.78,26418.0,32.4694,32.4771,32.3841,32.3841,26418.0
2019-09-30 11:40:00,41.79,41.84,41.75,41.75,16537.0,32.3919,32.4306,32.3609,32.3609,16537.0
2019-09-30 11:50:00,41.76,41.83,41.76,41.82,22901.0,32.3686,32.4229,32.3686,32.4151,22901.0
2019-09-30 12:00:00,41.83,41.88,41.8,41.86,22880.0,32.4229,32.4616,32.3996,32.4461,22880.0
2019-09-30 12:10:00,41.86,41.86,41.78,41.79,80345.0,32.4461,32.4461,32.3841,32.3919,80345.0
2019-09-30 12:20:00,41.78,41.81,41.77,41.78,10910.0,32.3841,32.4074,32.3764,32.3841,10910.0
2019-09-30 12:30:00,41.78,41.78,41.74,41.74,34444.0,32.3841,32.3841,32.3531,32.3531,34444.0
2019-09-30 12:40:00,41.75,41.77,41.68,41.75,21024.0,32.3609,32.3764,32.3066,32.3609,21024.0
2019-09-30 12:50:00,41.76,41.86,41.75,41.83,25392.0,32.3686,32.4461,32.3609,32.4229,25392.0
2019-09-30 13:00:00,41.84,41.85,41.78,41.8,27855.0,32.4306,32.4384,32.3841,32.3996,27855.0
2019-09-30 13:10:00,41.8,41.89,41.79,41.88,25941.0,32.3996,32.4694,32.3919,32.4616,25941.0
2019-09-30 13:20:00,41.89,41.9,41.86,41.87,18314.0,32.4694,32.4771,32.4461,32.4539,18314.0
2019-09-30 13:30:00,41.87,41.88,41.83,41.88,22312.0,32.4539,32.4616,32.4229,32.4616,22312.0
2019-09-30 13:40:00,41.87,41.9,41.86,41.88,32683.0,32.4539,32.4771,32.4461,32.4616,32683.0
2019-09-30 13:50:00,41.88,41.89,41.84,41.84,17428.0,32.4616,32.4694,32.4306,32.4306,17428.0
2019-09-30 14:00:00,41.85,41.91,41.82,41.91,59997.0,32.4384,32.4849,32.4151,32.4849,59997.0
2019-09-30 14:10:00,41.9,41.91,41.84,41.84,23380.0,32.4771,32.4849,32.4306,32.4306,23380.0
2019-09-30 14:20:00,41.84,41.88,41.82,41.88,41972.0,32.4306,32.4616,32.4151,32.4616,41972.0
2019-09-30 14:30:00,41.87,41.96,41.86,41.95,28034.0,32.4539,32.5236,32.4461,32.5159,28034.0
2019-09-30 14:40:00,41.94,41.96,41.92,41.93,35519.0,32.5081,32.5236,32.4926,32.5004,35519.0
2019-09-30 14:50:00,41.93,41.97,41.91,41.96,26848.0,32.5004,32.5314,32.4849,32.5236,26848.0
2019-09-30 15:00:00,41.95,41.95,41.92,41.93,44355.0,32.5159,32.5159,32.4926,32.5004,44355.0
2019-09-30 15:10:00,41.93,41.97,41.9,41.97,46355.0,32.5004,32.5314,32.4771,32.5314,46355.0
2019-09-30 15:20:00,41.97,41.97,41.87,41.9,39172.0,32.5314,32.5314,32.4539,32.4771,39172.0
2019-09-30 15:30:00,41.9,41.92,41.83,41.86,69312.0,32.4771,32.4926,32.4229,32.4461,69312.0
2019-09-30 15:40:00,41.86,41.86,41.75,41.78,134070.0,32.4461,32.4461,32.3609,32.3841,134070.0
2019-09-30 15:50:00,41.77,41.88,41.72,41.82,346558.0,32.3764,32.4616,32.3376,32.4151,346558.0
2019-10-01 09:30:00,42.07,42.24,41.92,42.07,51627.0,32.6089,32.7407,32.4926,32.6089,51627.0
2019-10-01 09:40:00,42.07,42.14,41.95,42.12,20183.0,32.6089,32.6632,32.5159,32.6477,20183.0
2019-10-01 09:50:00,42.12,42.13,41.89,41.89,29270.0,32.6477,32.6554,32.4694,32.4694,29270.0
2019-10-01 10:00:00,41.87,41.87,41.33,41.36,50030.0,32.4539,32.4539,32.0353,32.0586,50030.0
2019-10-01 10:10:00,41.38,41.4,41.16,41.16,81259.0,32.0741,32.0896,31.9036,31.9036,81259.0
2019-10-01 10:20:00,41.18,41.28,41.09,41.27,64101.0,31.9191,31.9966,31.8493,31.9888,64101.0
2019-10-01 10:30:00,41.26,41.27,41.15,41.2,43810.0,31.9811,31.9888,31.8958,31.9346,43810.0
2019-10-01 10:40:00,41.21,41.21,41.05,41.07,41368.0,31.9423,31.9423,31.8183,31.8338,41368.0
2019-10-01 10:50:00,41.05,41.17,41.04,41.05,29322.0,31.8183,31.9113,31.8105,31.8183,29322.0
2019-10-01 11:00:00,41.04,41.1,40.92,41.08,33812.0,31.8105,31.8571,31.7175,31.8416,33812.0
2019-10-01 11:10:00,41.1,41.11,40.95,41.01,78243.0,31.8571,31.8648,31.7408,31.7873,78243.0
2019-10-01 11:20:00,41.01,41.03,40.85,40.96,57580.0,31.7873,31.8028,31.6633,31.7485,57580.0
2019-10-01 11:30:00,40.98,41.03,40.91,40.92,33003.0,31.764,31.8028,31.7098,31.7175,33003.0
2019-10-01 11:40:00,40.91,40.92,40.82,40.86,21367.0,31.7098,31.7175,31.64,31.671,21367.0
2019-10-01 11:50:00,40.88,40.91,40.84,40.88,22979.0,31.6865,31.7098,31.6555,31.6865,22979.0
2019-10-01 12:00:00,40.87,40.87,40.75,40.79,33900.0,31.6788,31.6788,31.5858,31.6168,33900.0
2019-10-01 12:10:00,40.79,40.86,40.69,40.86,33897.0,31.6168,31.671,31.5393,31.671,33897.0
2019-10-01 12:20:00,40.88,40.94,40.77,40.78,32682.0,31.6865,31.733,31.6013,31.609,32682.0
2019-10-01 12:30:00,40.77,40.78,40.73,40.73,29875.0,31.6013,31.609,31.5703,31.5703,29875.0
2019-10-01 12:40:00,40.73,40.88,40.73,40.83,17686.0,31.5703,31.6865,31.5703,31.6478,17686.0
2019-10-01 12:50:00,40.83,40.85,40.6,40.6,37261.0,31.6478,31.6633,31.4695,31.4695,37261.0
2019-10-01 13:00:00,40.61,40.73,40.59,40.72,27285.0,31.4772,31.5703,31.4617,31.5625,27285.0
2019-10-01 13:10:00,40.72,40.73,40.63,40.64,30412.0,31.5625,31.5703,31.4928,31.5005,30412.0
2019-10-01 13:20:00,40.64,40.69,40.56,40.58,42039.0,31.5005,31.5393,31.4385,31.454,42039.0
2019-10-01 13:30:00,40.58,40.61,40.55,40.57,60807.0,31.454,31.4772,31.4307,31.4462,60807.0
2019-10-01 13:40:00,40.57,40.62,40.56,40.57,75991.0,31.4462,31.485,31.4385,31.4462,75991.0
2019-10-01 13:50:00,40.57,40.61,40.37,40.39,70707.0,31.4462,31.4772,31.2912,31.3067,70707.0
2019-10-01 14:00:00,40.4,40.4,40.2,40.25,94919.0,31.3145,31.3145,31.1595,31.1982,94919.0
2019-10-01 14:10:00,40.26,40.37,40.22,40.25,134253.0,31.206,31.2912,31.175,31.1982,134253.0
2019-10-01 14:20:00,40.25,40.43,40.23,40.39,98239.0,31.1982,31.3377,31.1827,31.3067,98239.0
2019-10-01 14:30:00,40.39,40.53,40.37,40.44,63224.0,31.3067,31.4152,31.2912,31.3455,63224.0
2019-10-01 14:40:00,40.44,40.55,40.44,40.54,48715.0,31.3455,31.4307,31.3455,31.423,48715.0
2019-10-01 14:50:00,40.53,40.54,40.38,40.4,53621.0,31.4152,31.423,31.299,31.3145,53621.0
2019-10-01 15:00:00,40.4,40.46,40.36,40.45,95416.0,31.3145,31.361,31.2835,31.3532,95416.0
2019-10-01 15:10:00,40.45,40.45,40.22,40.23,84646.0,31.3532,31.3532,31.175,31.1827,84646.0
2019-10-01 15:20:00,40.23,40.3,40.21,40.21,81424.0,31.1827,31.237,31.1672,31.1672,81424.0
2019-10-01 15:30:00,40.22,40.27,40.19,40.21,106773.0,31.175,31.2137,31.1517,31.1672,106773.0
2019-10-01 15:40:00,40.21,40.28,40.15,40.19,164482.0,31.1672,31.2215,31.1207,31.1517,164482.0
2019-10-01 15:50:00,40.19,40.25,40.12,40.12,421106.0,31.1517,31.1982,31.0974,31.0974,421106.0
2019-10-02 09:30:00,40.01,40.01,39.44,39.46,127944.0,31.0122,31.0122,30.5704,30.5859,127944.0
2019-10-02 09:40:00,39.45,39.57,39.34,39.46,65772.0,30.5781,30.6711,30.4929,30.5859,65772.0
2019-10-02 09:50:00,39.45,39.46,39.19,39.28,80795.0,30.5781,30.5859,30.3766,30.4464,80795.0
2019-10-02 10:00:00,39.28,39.54,39.21,39.54,94524.0,30.4464,30.6479,30.3921,30.6479,94524.0
2019-10-02 10:10:00,39.54,39.68,39.51,39.66,55233.0,30.6479,30.7564,30.6246,30.7409,55233.0
2019-10-02 10:20:00,39.66,39.69,39.57,39.59,30908.0,30.7409,30.7641,30.6711,30.6866,30908.0
2019-10-02 10:30:00,39.57,39.58,39.36,39.41,47963.0,30.6711,30.6789,30.5084,30.5471,47963.0
2019-10-02 10:40:00,39.41,39.53,39.37,39.5,29318.0,30.5471,30.6401,30.5161,30.6169,29318.0
2019-10-02 10:50:00,39.5,39.65,39.43,39.58,52328.0,30.6169,30.7331,30.5626,30.6789,52328.0
2019-10-02 11:00:00,39.58,39.77,39.55,39.63,22481.0,30.6789,30.8262,30.6556,30.7176,22481.0
2019-10-02 11:10:00,39.61,39.62,39.52,39.54,33247.0,30.7021,30.7099,30.6324,30.6479,33247.0
2019-10-02 11:20:00,39.56,39.58,39.42,39.43,28347.0,30.6634,30.6789,30.5549,30.5626,28347.0
2019-10-02 11:30:00,39.44,39.46,39.34,39.46,37519.0,30.5704,30.5859,30.4929,30.5859,37519.0
2019-10-02 11:40:00,39.46,39.51,39.4,39.44,32684.0,30.5859,30.6246,30.5394,30.5704,32684.0
2019-10-02 11:50:00,39.45,39.5,39.42,39.49,39216.0,30.5781,30.6169,30.5549,30.6091,39216.0
2019-10-02 12:00:00,39.49,39.52,39.44,39.48,22091.0,30.6091,30.6324,30.5704,30.6014,22091.0
2019-10-02 12:10:00,39.47,39.49,39.35,39.35,44245.0,30.5936,30.6091,30.5006,30.5006,44245.0
2019-10-02 12:20:00,39.36,39.39,39.32,39.38,18430.0,30.5084,30.5316,30.4774,30.5239,18430.0
2019-10-02 12:30:00,39.39,39.42,39.34,39.36,85253.0,30.5316,30.5549,30.4929,30.5084,85253.0
2019-10-02 12:40:00,39.36,39.36,39.26,39.26,37974.0,30.5084,30.5084,30.4308,30.4308,37974.0
2019-10-02 12:50:00,39.27,39.28,39.2,39.26,29784.0,30.4386,30.4464,30.3843,30.4308,29784.0
2019-10-02 13:00:00,39.26,39.4,39.23,39.39,48200.0,30.4308,30.5394,30.4076,30.5316,48200.0
2019-10-02 13:10:00,39.4,39.48,39.36,39.4,22600.0,30.5394,30.6014,30.5084,30.5394,22600.0
2019-10-02 13:20:00,39.41,39.5,39.39,39.48,18478.0,30.5471,30.6169,30.5316,30.6014,18478.0
2019-10-02 13:30:00,39.48,39.49,39.36,39.38,27415.0,30.6014,30.6091,30.5084,30.5239,27415.0
2019-10-02 13:40:00,39.4,39.44,39.35,39.36,22137.0,30.5394,30.5704,30.5006,30.5084,22137.0
2019-10-02 13:50:00,39.37,39.44,39.35,39.43,11848.0,30.5161,30.5704,30.5006,30.5626,11848.0
2019-10-02 14:00:00,39.42,39.51,39.38,39.5,25832.0,30.5549,30.6246,30.5239,30.6169,25832.0
2019-10-02 14:10:00,39.5,39.5,39.38,39.38,38633.0,30.6169,30.6169,30.5239,30.5239,38633.0
2019-10-02 14:20:00,39.39,39.46,39.34,39.34,44977.0,30.5316,30.5859,30.4929,30.4929,44977.0
2019-10-02 14:30:00,39.35,39.41,39.3,39.38,41851.0,30.5006,30.5471,30.4619,30.5239,41851.0
2019-10-02 14:40:00,39.39,39.48,39.36,39.42,58492.0,30.5316,30.6014,30.5084,30.5549,58492.0
2019-10-02 14:50:00,39.43,39.45,39.37,39.45,42896.0,30.5626,30.5781,30.5161,30.5781,42896.0
2019-10-02 15:00:00,39.44,39.47,39.36,39.39,91650.0,30.5704,30.5936,30.5084,30.5316,91650.0
2019-10-02 15:10:00,39.4,39.55,39.4,39.54,38846.0,30.5394,30.6556,30.5394,30.6479,38846.0
2019-10-02 15:20:00,39.54,39.57,39.5,39.51,45304.0,30.6479,30.6711,30.6169,30.6246,45304.0
2019-10-02 15:30:00,39.5,39.61,39.48,39.56,79821.0,30.6169,30.7021,30.6014,30.6634,79821.0
2019-10-02 15:40:00,39.56,39.61,39.48,39.49,115171.0,30.6634,30.7021,30.6014,30.6091,115171.0
2019-10-02 15:50:00,39.49,39.58,39.44,39.46,457937.0,30.6091,30.6789,30.5704,30.5859,457937.0
2019-10-03 09:30:00,39.38,39.67,39.15,39.5,84873.0,30.5239,30.7486,30.3456,30.6169,84873.0
2019-10-03 09:40:00,39.51,39.64,39.43,39.55,80049.0,30.6246,30.7254,30.5626,30.6556,80049.0
2019-10-03 09:50:00,39.57,39.6,39.42,39.48,48955.0,30.6711,30.6944,30.5549,30.6014,48955.0
2019-10-03 10:00:00,39.45,39.45,38.66,38.74,114791.0,30.5781,30.5781,29.9658,30.0278,114791.0
2019-10-03 10:10:00,38.74,38.91,38.65,38.91,69886.0,30.0278,30.1596,29.958,30.1596,69886.0
2019-10-03 10:20:00,38.9,39.06,38.84,39.01,135346.0,30.1518,30.2758,30.1053,30.2371,135346.0
2019-10-03 10:30:00,39.0,39.03,38.82,38.88,73606.0,30.2293,30.2526,30.0898,30.1363,73606.0
2019-10-03 10:40:00,38.87,38.88,38.61,38.61,66994.0,30.1286,30.1363,29.927,29.927,66994.0
2019-10-03 10:50:00,38.63,38.73,38.57,38.73,51079.0,29.9425,30.02,29.896,30.02,51079.0
2019-10-03 11:00:00,38.72,39.04,38.7,39.04,72588.0,30.0123,30.2603,29.9968,30.2603,72588.0
2019-10-03 11:10:00,39.02,39.21,38.98,39.16,54008.0,30.2448,30.3921,30.2138,30.3533,54008.0
2019-10-03 11:20:00,39.18,39.19,39.08,39.11,41646.0,30.3688,30.3766,30.2913,30.3146,41646.0
2019-10-03 11:30:00,39.09,39.09,38.88,38.89,24333.0,30.2991,30.2991,30.1363,30.1441,24333.0
2019-10-03 11:40:00,38.9,38.92,38.83,38.88,25152.0,30.1518,30.1673,30.0976,30.1363,25152.0
2019-10-03 11:50:00,38.87,38.88,38.78,38.79,38732.0,30.1286,30.1363,30.0588,30.0665,38732.0
2019-10-03 12:00:00,38.8,39.0,38.77,38.86,54612.0,30.0743,30.2293,30.051,30.1208,54612.0
2019-10-03 12:10:00,38.86,38.87,38.62,38.62,53220.0,30.1208,30.1286,29.9348,29.9348,53220.0
2019-10-03 12:20:00,38.62,38.8,38.59,38.75,47925.0,29.9348,30.0743,29.9115,30.0355,47925.0
2019-10-03 12:30:00,38.76,38.81,38.71,38.8,27247.0,30.0433,30.082,30.0045,30.0743,27247.0
2019-10-03 12:40:00,38.78,38.93,38.76,38.89,37281.0,30.0588,30.1751,30.0433,30.1441,37281.0
2019-10-03 12:50:00,38.89,38.95,38.84,38.93,24792.0,30.1441,30.1906,30.1053,30.1751,24792.0
2019-10-03 13:00:00,38.94,38.97,38.9,38.91,18734.0,30.1828,30.2061,30.1518,30.1596,18734.0
2019-10-03 13:10:00,38.91,38.98,38.88,38.96,19455.0,30.1596,30.2138,30.1363,30.1983,19455.0
2019-10-03 13:20:00,38.96,39.0,38.95,38.96,23712.0,30.1983,30.2293,30.1906,30.1983,23712.0
2019-10-03 13:30:00,38.96,39.0,38.93,38.95,28414.0,30.1983,30.2293,30.1751,30.1906,28414.0
2019-10-03 13:40:00,38.95,39.06,38.95,39.06,27251.0,30.1906,30.2758,30.1906,30.2758,27251.0
2019-10-03 13:50:00,39.05,39.08,39.01,39.02,33560.0,30.2681,30.2913,30.2371,30.2448,33560.0
2019-10-03 14:00:00,39.03,39.07,39.0,39.04,30571.0,30.2526,30.2836,30.2293,30.2603,30571.0
2019-10-03 14:10:00,39.03,39.14,39.03,39.11,19936.0,30.2526,30.3378,30.2526,30.3146,19936.0
2019-10-03 14:20:00,39.1,39.18,39.09,39.15,73059.0,30.3068,30.3688,30.2991,30.3456,73059.0
2019-10-03 14:30:00,39.16,39.16,39.03,39.03,39466.0,30.3533,30.3533,30.2526,30.2526,39466.0
2019-10-03 14:40:00,39.03,39.08,38.99,39.04,44134.0,30.2526,30.2913,30.2216,30.2603,44134.0
2019-10-03 14:50:00,39.04,39.07,38.99,39.01,15489.0,30.2603,30.2836,30.2216,30.2371,15489.0
2019-10-03 15:00:00,39.01,39.03,38.95,39.02,65608.0,30.2371,30.2526,30.1906,30.2448,65608.0
2019-10-03 15:10:00,39.01,39.08,39.01,39.07,43785.0,30.2371,30.2913,30.2371,30.2836,43785.0
2019-10-03 15:20:00,39.06,39.07,39.0,39.06,63799.0,30.2758,30.2836,30.2293,30.2758,63799.0
2019-10-03 15:30:00,39.07,39.11,39.04,39.09,101486.0,30.2836,30.3146,30.2603,30.2991,101486.0
2019-10-03 15:40:00,39.09,39.14,39.05,39.06,117917.0,30.2991,30.3378,30.2681,30.2758,117917.0
2019-10-03 15:50:00,39.05,39.33,39.05,39.33,323590.0,30.2681,30.4851,30.2681,30.4851,323590.0
2019-10-04 09:30:00,39.31,39.57,39.21,39.4,52443.0,30.4696,30.6711,30.3921,30.5394,52443.0
2019-10-04 09:40:00,39.4,39.44,39.29,39.42,15840.0,30.5394,30.5704,30.4541,30.5549,15840.0
2019-10-04 09:50:00,39.4,39.42,39.22,39.34,86226.0,30.5394,30.5549,30.3998,30.4929,86226.0
2019-10-04 10:00:00,39.36,39.38,39.09,39.12,27379.0,30.5084,30.5239,30.2991,30.3223,27379.0
2019-10-04 10:10:00,39.09,39.1,38.93,38.97,56450.0,30.2991,30.3068,30.1751,30.2061,56450.0
2019-10-04 10:20:00,38.98,39.04,38.8,38.8,73427.0,30.2138,30.2603,30.0743,30.0743,73427.0
2019-10-04 10:30:00,38.79,38.81,38.7,38.74,53492.0,30.0665,30.082,29.9968,30.0278,53492.0
2019-10-04 10:40:00,38.73,38.78,38.68,38.72,51071.0,30.02,30.0588,29.9813,30.0123,51071.0
2019-10-04 10:50:00,38.71,38.92,38.71,38.83,70098.0,30.0045,30.1673,30.0045,30.0976,70098.0
2019-10-04 11:00:00,38.82,38.93,38.77,38.93,23278.0,30.0898,30.1751,30.051,30.1751,23278.0
2019-10-04 11:10:00,38.91,39.04,38.9,39.03,23423.0,30.1596,30.2603,30.1518,30.2526,23423.0
2019-10-04 11:20:00,39.03,39.19,39.02,39.18,27513.0,30.2526,30.3766,30.2448,30.3688,27513.0
2019-10-04 11:30:00,39.18,39.28,39.15,39.24,30484.0,30.3688,30.4464,30.3456,30.4153,30484.0
2019-10-04 11:40:00,39.24,39.24,39.15,39.19,14944.0,30.4153,30.4153,30.3456,30.3766,14944.0
2019-10-04 11:50:00,39.19,39.21,39.15,39.18,15990.0,30.3766,30.3921,30.3456,30.3688,15990.0
2019-10-04 12:00:00,39.18,39.26,39.17,39.23,16475.0,30.3688,30.4308,30.3611,30.4076,16475.0
2019-10-04 12:10:00,39.24,39.24,39.14,39.16,16138.0,30.4153,30.4153,30.3378,30.3533,16138.0
2019-10-04 12:20:00,39.16,39.21,39.13,39.19,13767.0,30.3533,30.3921,30.3301,30.3766,13767.0
2019-10-04 12:30:00,39.19,39.2,39.04,39.06,32792.0,30.3766,30.3843,30.2603,30.2758,32792.0
2019-10-04 12:40:00,39.05,39.06,38.98,39.02,40204.0,30.2681,30.2758,30.2138,30.2448,40204.0
2019-10-04 12:50:00,39.04,39.05,38.99,39.02,18321.0,30.2603,30.2681,30.2216,30.2448,18321.0
2019-10-04 13:00:00,39.01,39.04,38.96,38.96,16266.0,30.2371,30.2603,30.1983,30.1983,16266.0
2019-10-04 13:10:00,38.95,39.01,38.94,39.0,47135.0,30.1906,30.2371,30.1828,30.2293,47135.0
2019-10-04 13:20:00,39.01,39.07,39.0,39.05,28787.0,30.2371,30.2836,30.2293,30.2681,28787.0
2019-10-04 13:30:00,39.05,39.11,39.03,39.04,53030.0,30.2681,30.3146,30.2526,30.2603,53030.0
2019-10-04 13:40:00,39.04,39.16,39.0,39.16,48578.0,30.2603,30.3533,30.2293,30.3533,48578.0
2019-10-04 13:50:00,39.16,39.18,39.11,39.13,16418.0,30.3533,30.3688,30.3146,30.3301,16418.0
2019-10-04 14:00:00,39.14,39.16,39.12,39.12,32006.0,30.3378,30.3533,30.3223,30.3223,32006.0
2019-10-04 14:10:00,39.13,39.23,39.12,39.2,25696.0,30.3301,30.4076,30.3223,30.3843,25696.0
2019-10-04 14:20:00,39.2,39.2,39.09,39.1,44587.0,30.3843,30.3843,30.2991,30.3068,44587.0
2019-10-04 14:30:00,39.09,39.18,39.09,39.16,28224.0,30.2991,30.3688,30.2991,30.3533,28224.0
2019-10-04 14:40:00,39.16,39.17,39.1,39.1,16361.0,30.3533,30.3611,30.3068,30.3068,16361.0
2019-10-04 14:50:00,39.1,39.11,39.05,39.11,40333.0,30.3068,30.3146,30.2681,30.3146,40333.0
2019-10-04 15:00:00,39.1,39.14,39.07,39.09,43007.0,30.3068,30.3378,30.2836,30.2991,43007.0
2019-10-04 15:10:00,39.09,39.09,39.01,39.01,90071.0,30.2991,30.2991,30.2371,30.2371,90071.0
2019-10-04 15:20:00,39.01,39.11,38.99,39.09,80659.0,30.2371,30.3146,30.2216,30.2991,80659.0
2019-10-04 15:30:00,39.09,39.19,39.09,39.16,49390.0,30.2991,30.3766,30.2991,30.3533,49390.0
2019-10-04 15:40:00,39.16,39.26,39.14,39.25,71028.0,30.3533,30.4308,30.3378,30.4231,71028.0
2019-10-04 15:50:00,39.25,39.26,39.14,39.17,214483.0,30.4231,30.4308,30.3378,30.3611,214483.0
2019-10-07 09:30:00,39.15,39.27,39.05,39.1,51216.0,30.3456,30.4386,30.2681,30.3068,51216.0
2019-10-07 09:40:00,39.08,39.1,38.97,39.09,25645.0,30.2913,30.3068,30.2061,30.2991,25645.0
2019-10-07 09:50:00,39.1,39.23,39.08,39.2,20127.0,30.3068,30.4076,30.2913,30.3843,20127.0
2019-10-07 10:00:00,39.2,39.33,39.15,39.3,28831.0,30.3843,30.4851,30.3456,30.4619,28831.0
2019-10-07 10:10:00,39.3,39.41,39.29,39.29,22351.0,30.4619,30.5471,30.4541,30.4541,22351.0
2019-10-07 10:20:00,39.28,39.34,39.24,39.27,40695.0,30.4464,30.4929,30.4153,30.4386,40695.0
2019-10-07 10:30:00,39.26,39.31,39.16,39.2,68845.0,30.4308,30.4696,30.3533,30.3843,68845.0
2019-10-07 10:40:00,39.23,39.35,39.22,39.35,17210.0,30.4076,30.5006,30.3998,30.5006,17210.0
2019-10-07 10:50:00,39.36,39.44,39.35,39.42,23096.0,30.5084,30.5704,30.5006,30.5549,23096.0
2019-10-07 11:00:00,39.43,39.53,39.42,39.53,24006.0,30.5626,30.6401,30.5549,30.6401,24006.0
2019-10-07 11:10:00,39.55,39.56,39.49,39.51,15215.0,30.6556,30.6634,30.6091,30.6246,15215.0
2019-10-07 11:20:00,39.52,39.52,39.42,39.46,16088.0,30.6324,30.6324,30.5549,30.5859,16088.0
2019-10-07 11:30:00,39.46,39.48,39.41,39.46,27349.0,30.5859,30.6014,30.5471,30.5859,27349.0
2019-10-07 11:40:00,39.46,39.54,39.44,39.52,23208.0,30.5859,30.6479,30.5704,30.6324,23208.0
2019-10-07 11:50:00,39.51,39.54,39.48,39.51,17209.0,30.6246,30.6479,30.6014,30.6246,17209.0
2019-10-07 12:00:00,39.5,39.56,39.5,39.53,14516.0,30.6169,30.6634,30.6169,30.6401,14516.0
2019-10-07 12:10:00,39.54,39.54,39.49,39.53,16827.0,30.6479,30.6479,30.6091,30.6401,16827.0
2019-10-07 12:20:00,39.53,39.54,39.5,39.54,17714.0,30.6401,30.6479,30.6169,30.6479,17714.0
2019-10-07 12:30:00,39.52,39.52,39.47,39.5,10268.0,30.6324,30.6324,30.5936,30.6169,10268.0
2019-10-07 12:40:00,39.5,39.55,39.49,39.55,27478.0,30.6169,30.6556,30.6091,30.6556,27478.0
2019-10-07 12:50:00,39.55,39.56,39.53,39.55,10316.0,30.6556,30.6634,30.6401,30.6556,10316.0
2019-10-07 13:00:00,39.54,39.58,39.49,39.49,14413.0,30.6479,30.6789,30.6091,30.6091,14413.0
2019-10-07 13:10:00,39.47,39.47,39.4,39.42,11494.0,30.5936,30.5936,30.5394,30.5549,11494.0
2019-10-07 13:20:00,39.41,39.43,39.39,39.41,9711.0,30.5471,30.5626,30.5316,30.5471,9711.0
2019-10-07 13:30:00,39.41,39.55,39.38,39.53,62036.0,30.5471,30.6556,30.5239,30.6401,62036.0
2019-10-07 13:40:00,39.52,39.55,39.47,39.52,16776.0,30.6324,30.6556,30.5936,30.6324,16776.0
2019-10-07 13:50:00,39.52,39.54,39.48,39.51,21549.0,30.6324,30.6479,30.6014,30.6246,21549.0
2019-10-07 14:00:00,39.51,39.52,39.3,39.3,28102.0,30.6246,30.6324,30.4619,30.4619,28102.0
2019-10-07 14:10:00,39.3,39.37,39.23,39.37,21790.0,30.4619,30.5161,30.4076,30.5161,21790.0
2019-10-07 14:20:00,39.37,39.39,39.32,39.39,17897.0,30.5161,30.5316,30.4774,30.5316,17897.0
2019-10-07 14:30:00,39.39,39.39,39.27,39.28,21990.0,30.5316,30.5316,30.4386,30.4464,21990.0
2019-10-07 14:40:00,39.28,39.3,39.24,39.25,18095.0,30.4464,30.4619,30.4153,30.4231,18095.0
2019-10-07 14:50:00,39.25,39.34,39.17,39.33,28332.0,30.4231,30.4929,30.3611,30.4851,28332.0
2019-10-07 15:00:00,39.33,39.34,39.23,39.32,30561.0,30.4851,30.4929,30.4076,30.4774,30561.0
2019-10-07 15:10:00,39.32,39.37,39.27,39.32,23512.0,30.4774,30.5161,30.4386,30.4774,23512.0
2019-10-07 15:20:00,39.32,39.35,39.26,39.3,22849.0,30.4774,30.5006,30.4308,30.4619,22849.0
2019-10-07 15:30:00,39.3,39.32,39.23,39.25,27569.0,30.4619,30.4774,30.4076,30.4231,27569.0
2019-10-07 15:40:00,39.25,39.27,39.2,39.21,40382.0,30.4231,30.4386,30.3843,30.3921,40382.0
2019-10-07 15:50:00,39.21,39.24,39.1,39.1,182395.0,30.3921,30.4153,30.3068,30.3068,182395.0
2019-10-08 09:30:00,38.6,38.66,38.5,38.55,158954.0,29.9193,29.9658,29.8418,29.8805,158954.0
2019-10-08 09:40:00,38.55,38.7,38.53,38.63,39183.0,29.8805,29.9968,29.865,29.9425,39183.0
2019-10-08 09:50:00,38.63,38.73,38.53,38.53,43547.0,29.9425,30.02,29.865,29.865,43547.0
2019-10-08 10:00:00,38.55,38.58,38.43,38.52,47258.0,29.8805,29.9038,29.7875,29.8573,47258.0
2019-10-08 10:10:00,38.53,38.6,38.5,38.57,23198.0,29.865,29.9193,29.8418,29.896,23198.0
2019-10-08 10:20:00,38.57,38.6,38.43,38.45,24919.0,29.896,29.9193,29.7875,29.803,24919.0
2019-10-08 10:30:00,38.46,38.61,38.44,38.58,37501.0,29.8108,29.927,29.7953,29.9038,37501.0
2019-10-08 10:40:00,38.61,38.61,38.53,38.58,45409.0,29.927,29.927,29.865,29.9038,45409.0
2019-10-08 10:50:00,38.57,38.76,38.54,38.75,26027.0,29.896,30.0433,29.8728,30.0355,26027.0
2019-10-08 11:00:00,38.76,38.76,38.59,38.6,47043.0,30.0433,30.0433,29.9115,29.9193,47043.0
2019-10-08 11:10:00,38.59,38.61,38.52,38.54,31472.0,29.9115,29.927,29.8573,29.8728,31472.0
2019-10-08 11:20:00,38.54,38.54,38.43,38.45,58025.0,29.8728,29.8728,29.7875,29.803,58025.0
2019-10-08 11:30:00,38.45,38.45,38.33,38.39,85535.0,29.803,29.803,29.71,29.7565,85535.0
2019-10-08 11:40:00,38.38,38.44,38.37,38.38,31840.0,29.7488,29.7953,29.741,29.7488,31840.0
2019-10-08 11:50:00,38.41,38.45,38.35,38.39,30123.0,29.772,29.803,29.7255,29.7565,30123.0
2019-10-08 12:00:00,38.4,38.42,38.35,38.38,17784.0,29.7643,29.7798,29.7255,29.7488,17784.0
2019-10-08 12:10:00,38.38,38.48,38.36,38.46,78190.0,29.7488,29.8263,29.7332,29.8108,78190.0
2019-10-08 12:20:00,38.45,38.6,38.45,38.59,55949.0,29.803,29.9193,29.803,29.9115,55949.0
2019-10-08 12:30:00,38.58,38.64,38.5,38.61,84158.0,29.9038,29.9503,29.8418,29.927,84158.0
2019-10-08 12:40:00,38.61,38.8,38.59,38.72,49313.0,29.927,30.0743,29.9115,30.0123,49313.0
2019-10-08 12:50:00,38.71,38.74,38.6,38.64,24314.0,30.0045,30.0278,29.9193,29.9503,24314.0
2019-10-08 13:00:00,38.63,38.66,38.59,38.63,21508.0,29.9425,29.9658,29.9115,29.9425,21508.0
2019-10-08 13:10:00,38.63,38.66,38.6,38.62,30034.0,29.9425,29.9658,29.9193,29.9348,30034.0
2019-10-08 13:20:00,38.63,38.75,38.62,38.73,18705.0,29.9425,30.0355,29.9348,30.02,18705.0
2019-10-08 13:30:00,38.72,38.76,38.6,38.61,18828.0,30.0123,30.0433,29.9193,29.927,18828.0
2019-10-08 13:40:00,38.63,38.68,38.59,38.67,16210.0,29.9425,29.9813,29.9115,29.9735,16210.0
2019-10-08 13:50:00,38.67,38.68,38.55,38.55,15763.0,29.9735,29.9813,29.8805,29.8805,15763.0
2019-10-08 14:00:00,38.56,38.64,38.53,38.62,17125.0,29.8883,29.9503,29.865,29.9348,17125.0
2019-10-08 14:10:00,38.61,38.63,38.58,38.6,11620.0,29.927,29.9425,29.9038,29.9193,11620.0
2019-10-08 14:20:00,38.6,38.6,38.55,38.57,12374.0,29.9193,29.9193,29.8805,29.896,12374.0
2019-10-08 14:30:00,38.58,38.77,38.58,38.71,32767.0,29.9038,30.051,29.9038,30.0045,32767.0
2019-10-08 14:40:00,38.71,38.8,38.68,38.77,26214.0,30.0045,30.0743,29.9813,30.051,26214.0
2019-10-08 14:50:00,38.77,38.78,38.45,38.53,83684.0,30.051,30.0588,29.803,29.865,83684.0
2019-10-08 15:00:00,38.52,38.65,38.51,38.59,58125.0,29.8573,29.958,29.8495,29.9115,58125.0
2019-10-08 15:10:00,38.59,38.69,38.52,38.69,39130.0,29.9115,29.989,29.8573,29.989,39130.0
2019-10-08 15:20:00,38.69,38.72,38.63,38.67,37522.0,29.989,30.0123,29.9425,29.9735,37522.0
2019-10-08 15:30:00,38.67,38.7,38.52,38.53,76480.0,29.9735,29.9968,29.8573,29.865,76480.0
2019-10-08 15:40:00,38.53,38.57,38.48,38.52,94275.0,29.865,29.896,29.8263,29.8573,94275.0
2019-10-08 15:50:00,38.51,38.55,38.41,38.43,223974.0,29.8495,29.8805,29.772,29.7875,223974.0
2019-10-09 09:30:00,38.95,39.2,38.74,39.1,103790.0,30.1906,30.3843,30.0278,30.3068,103790.0
2019-10-09 09:40:00,39.14,39.23,38.92,39.08,44468.0,30.3378,30.4076,30.1673,30.2913,44468.0
2019-10-09 09:50:00,39.05,39.08,38.87,38.9,24969.0,30.2681,30.2913,30.1286,30.1518,24969.0
2019-10-09 10:00:00,38.92,38.93,38.78,38.79,13996.0,30.1673,30.1751,30.0588,30.0665,13996.0
2019-10-09 10:10:00,38.77,38.91,38.77,38.9,10999.0,30.051,30.1596,30.051,30.1518,10999.0
2019-10-09 10:20:00,38.9,38.93,38.86,38.9,14923.0,30.1518,30.1751,30.1208,30.1518,14923.0
2019-10-09 10:30:00,38.9,39.0,38.87,38.94,36527.0,30.1518,30.2293,30.1286,30.1828,36527.0
2019-10-09 10:40:00,38.95,39.02,38.93,38.98,34366.0,30.1906,30.2448,30.1751,30.2138,34366.0
2019-10-09 10:50:00,38.98,39.04,38.92,39.04,61456.0,30.2138,30.2603,30.1673,30.2603,61456.0
2019-10-09 11:00:00,39.05,39.08,38.97,39.02,34451.0,30.2681,30.2913,30.2061,30.2448,34451.0
2019-10-09 11:10:00,39.03,39.08,38.99,39.06,20189.0,30.2526,30.2913,30.2216,30.2758,20189.0
2019-10-09 11:20:00,39.06,39.09,38.99,39.02,31232.0,30.2758,30.2991,30.2216,30.2448,31232.0
2019-10-09 11:30:00,39.02,39.15,39.02,39.14,31339.0,30.2448,30.3456,30.2448,30.3378,31339.0
2019-10-09 11:40:00,39.13,39.19,39.12,39.15,13175.0,30.3301,30.3766,30.3223,30.3456,13175.0
2019-10-09 11:50:00,39.16,39.18,39.14,39.17,61273.0,30.3533,30.3688,30.3378,30.3611,61273.0
2019-10-09 12:00:00,39.17,39.23,39.13,39.14,22472.0,30.3611,30.4076,30.3301,30.3378,22472.0
2019-10-09 12:10:00,39.13,39.18,39.1,39.16,33676.0,30.3301,30.3688,30.3068,30.3533,33676.0
2019-10-09 12:20:00,39.16,39.2,39.07,39.11,24316.0,30.3533,30.3843,30.2836,30.3146,24316.0
2019-10-09 12:30:00,39.13,39.15,39.09,39.11,15347.0,30.3301,30.3456,30.2991,30.3146,15347.0
2019-10-09 12:40:00,39.11,39.19,39.1,39.19,32677.0,30.3146,30.3766,30.3068,30.3766,32677.0
2019-10-09 12:50:00,39.19,39.2,39.14,39.18,24540.0,30.3766,30.3843,30.3378,30.3688,24540.0
2019-10-09 13:00:00,39.19,39.26,39.11,39.12,23508.0,30.3766,30.4308,30.3146,30.3223,23508.0
2019-10-09 13:10:00,39.11,39.14,39.09,39.09,19760.0,30.3146,30.3378,30.2991,30.2991,19760.0
2019-10-09 13:20:00,39.08,39.12,39.08,39.12,18723.0,30.2913,30.3223,30.2913,30.3223,18723.0
2019-10-09 13:30:00,39.12,39.21,39.11,39.21,29608.0,30.3223,30.3921,30.3146,30.3921,29608.0
2019-10-09 13:40:00,39.2,39.25,39.19,39.24,20413.0,30.3843,30.4231,30.3766,30.4153,20413.0
2019-10-09 13:50:00,39.24,39.26,39.19,39.23,19228.0,30.4153,30.4308,30.3766,30.4076,19228.0
2019-10-09 14:00:00,39.22,39.25,39.17,39.2,24639.0,30.3998,30.4231,30.3611,30.3843,24639.0
2019-10-09 14:10:00,39.21,39.28,39.21,39.26,41096.0,30.3921,30.4464,30.3921,30.4308,41096.0
2019-10-09 14:20:00,39.26,39.29,39.23,39.29,19115.0,30.4308,30.4541,30.4076,30.4541,19115.0
2019-10-09 14:30:00,39.29,39.3,39.26,39.29,46781.0,30.4541,30.4619,30.4308,30.4541,46781.0
2019-10-09 14:40:00,39.28,39.33,39.26,39.29,35069.0,30.4464,30.4851,30.4308,30.4541,35069.0
2019-10-09 14:50:00,39.3,39.33,39.27,39.31,38370.0,30.4619,30.4851,30.4386,30.4696,38370.0
2019-10-09 15:00:00,39.3,39.36,39.29,39.35,56711.0,30.4619,30.5084,30.4541,30.5006,56711.0
2019-10-09 15:10:00,39.36,39.38,39.34,39.38,67843.0,30.5084,30.5239,30.4929,30.5239,67843.0
2019-10-09 15:20:00,39.38,39.42,39.33,39.4,70717.0,30.5239,30.5549,30.4851,30.5394,70717.0
2019-10-09 15:30:00,39.4,39.52,39.39,39.51,125423.0,30.5394,30.6324,30.5316,30.6246,125423.0
2019-10-09 15:40:00,39.5,39.51,39.28,39.36,191489.0,30.6169,30.6246,30.4464,30.5084,191489.0
2019-10-09 15:50:00,39.36,39.44,39.29,39.3,443325.0,30.5084,30.5704,30.4541,30.4619,443325.0
2019-10-10 09:30:00,39.25,39.75,39.25,39.66,88728.0,30.4231,30.8107,30.4231,30.7409,88728.0
2019-10-10 09:40:00,39.66,39.82,39.59,39.82,41278.0,30.7409,30.8649,30.6866,30.8649,41278.0
2019-10-10 09:50:00,39.85,39.96,39.85,39.91,60972.0,30.8882,30.9734,30.8882,30.9347,60972.0
2019-10-10 10:00:00,39.91,40.1,39.87,40.04,86193.0,30.9347,31.0819,30.9037,31.0354,86193.0
2019-10-10 10:10:00,40.06,40.29,40.02,40.27,84124.0,31.0509,31.2292,31.0199,31.2137,84124.0
2019-10-10 10:20:00,40.28,40.31,40.16,40.28,166463.0,31.2215,31.2447,31.1284,31.2215,166463.0
2019-10-10 10:30:00,40.28,40.33,40.2,40.24,123271.0,31.2215,31.2602,31.1595,31.1905,123271.0
2019-10-10 10:40:00,40.24,40.27,40.17,40.2,50532.0,31.1905,31.2137,31.1362,31.1595,50532.0
2019-10-10 10:50:00,40.21,40.4,40.2,40.37,66498.0,31.1672,31.3145,31.1595,31.2912,66498.0
2019-10-10 11:00:00,40.37,40.38,40.21,40.27,46822.0,31.2912,31.299,31.1672,31.2137,46822.0
2019-10-10 11:10:00,40.28,40.37,40.25,40.36,63831.0,31.2215,31.2912,31.1982,31.2835,63831.0
2019-10-10 11:20:00,40.36,40.37,40.11,40.14,61803.0,31.2835,31.2912,31.0897,31.1129,61803.0
2019-10-10 11:30:00,40.14,40.32,40.14,40.27,158406.0,31.1129,31.2525,31.1129,31.2137,158406.0
2019-10-10 11:40:00,40.27,40.34,40.24,40.25,38773.0,31.2137,31.268,31.1905,31.1982,38773.0
2019-10-10 11:50:00,40.26,40.31,40.24,40.27,31183.0,31.206,31.2447,31.1905,31.2137,31183.0
2019-10-10 12:00:00,40.27,40.28,40.19,40.19,27626.0,31.2137,31.2215,31.1517,31.1517,27626.0
2019-10-10 12:10:00,40.19,40.31,40.17,40.25,34476.0,31.1517,31.2447,31.1362,31.1982,34476.0
2019-10-10 12:20:00,40.24,40.24,40.16,40.18,23269.0,31.1905,31.1905,31.1284,31.144,23269.0
2019-10-10 12:30:00,40.18,40.21,40.11,40.16,34153.0,31.144,31.1672,31.0897,31.1284,34153.0
2019-10-10 12:40:00,40.16,40.22,40.14,40.16,45221.0,31.1284,31.175,31.1129,31.1284,45221.0
2019-10-10 12:50:00,40.15,40.17,40.09,40.15,31712.0,31.1207,31.1362,31.0742,31.1207,31712.0
2019-10-10 13:00:00,40.15,40.16,40.11,40.15,36856.0,31.1207,31.1284,31.0897,31.1207,36856.0
2019-10-10 13:10:00,40.15,40.17,40.1,40.11,29743.0,31.1207,31.1362,31.0819,31.0897,29743.0
2019-10-10 13:20:00,40.12,40.15,40.08,40.14,35311.0,31.0974,31.1207,31.0664,31.1129,35311.0
2019-10-10 13:30:00,40.14,40.14,40.04,40.11,40431.0,31.1129,31.1129,31.0354,31.0897,40431.0
2019-10-10 13:40:00,40.11,40.2,40.1,40.19,33364.0,31.0897,31.1595,31.0819,31.1517,33364.0
2019-10-10 13:50:00,40.2,40.32,40.19,40.29,47154.0,31.1595,31.2525,31.1517,31.2292,47154.0
2019-10-10 14:00:00,40.29,40.32,40.04,40.1,62662.0,31.2292,31.2525,31.0354,31.0819,62662.0
2019-10-10 14:10:00,40.1,40.25,40.1,40.24,43606.0,31.0819,31.1982,31.0819,31.1905,43606.0
2019-10-10 14:20:00,40.24,40.26,40.17,40.2,32219.0,31.1905,31.206,31.1362,31.1595,32219.0
2019-10-10 14:30:00,40.19,40.24,40.18,40.21,43387.0,31.1517,31.1905,31.144,31.1672,43387.0
2019-10-10 14:40:00,40.2,40.2,40.14,40.19,35694.0,31.1595,31.1595,31.1129,31.1517,35694.0
2019-10-10 14:50:00,40.19,40.22,40.12,40.2,40258.0,31.1517,31.175,31.0974,31.1595,40258.0
2019-10-10 15:00:00,40.21,40.24,40.19,40.23,41843.0,31.1672,31.1905,31.1517,31.1827,41843.0
2019-10-10 15:10:00,40.22,40.29,40.2,40.29,46379.0,31.175,31.2292,31.1595,31.2292,46379.0
2019-10-10 15:20:00,40.29,40.35,40.26,40.34,93170.0,31.2292,31.2757,31.206,31.268,93170.0
2019-10-10 15:30:00,40.33,40.37,40.27,40.28,153188.0,31.2602,31.2912,31.2137,31.2215,153188.0
2019-10-10 15:40:00,40.29,40.37,40.24,40.36,112906.0,31.2292,31.2912,31.1905,31.2835,112906.0
2019-10-10 15:50:00,40.36,40.41,40.21,40.24,316313.0,31.2835,31.3222,31.1672,31.1905,316313.0
2019-10-11 09:30:00,41.0,41.63,41.0,41.46,161495.0,31.7795,32.2679,31.7795,32.1361,161495.0
2019-10-11 09:40:00,41.48,41.77,41.38,41.68,123180.0,32.1516,32.3764,32.0741,32.3066,123180.0
2019-10-11 09:50:00,41.66,41.77,41.6,41.64,110893.0,32.2911,32.3764,32.2446,32.2756,110893.0
2019-10-11 10:00:00,41.64,41.79,41.64,41.73,98763.0,32.2756,32.3919,32.2756,32.3454,98763.0
2019-10-11 10:10:00,41.73,41.78,41.64,41.72,93583.0,32.3454,32.3841,32.2756,32.3376,93583.0
2019-10-11 10:20:00,41.72,41.85,41.72,41.84,77955.0,32.3376,32.4384,32.3376,32.4306,77955.0
2019-10-11 10:30:00,41.84,41.88,41.77,41.79,69510.0,32.4306,32.4616,32.3764,32.3919,69510.0
2019-10-11 10:40:00,41.79,41.82,41.75,41.8,57829.0,32.3919,32.4151,32.3609,32.3996,57829.0
2019-10-11 10:50:00,41.8,41.85,41.78,41.81,59460.0,32.3996,32.4384,32.3841,32.4074,59460.0
2019-10-11 11:00:00,41.82,41.97,41.81,41.93,56985.0,32.4151,32.5314,32.4074,32.5004,56985.0
2019-10-11 11:10:00,41.94,42.0,41.86,41.95,104309.0,32.5081,32.5547,32.4461,32.5159,104309.0
2019-10-11 11:20:00,41.94,42.03,41.93,41.98,56571.0,32.5081,32.5779,32.5004,32.5392,56571.0
2019-10-11 11:30:00,41.98,42.06,41.94,41.96,49140.0,32.5392,32.6012,32.5081,32.5236,49140.0
2019-10-11 11:40:00,41.96,41.97,41.69,41.77,67149.0,32.5236,32.5314,32.3144,32.3764,67149.0
2019-10-11 11:50:00,41.76,41.78,41.65,41.72,48322.0,32.3686,32.3841,32.2834,32.3376,48322.0
2019-10-11 12:00:00,41.71,41.77,41.62,41.76,36942.0,32.3299,32.3764,32.2601,32.3686,36942.0
2019-10-11 12:10:00,41.75,41.83,41.71,41.78,37844.0,32.3609,32.4229,32.3299,32.3841,37844.0
2019-10-11 12:20:00,41.78,41.86,41.77,41.84,34788.0,32.3841,32.4461,32.3764,32.4306,34788.0
2019-10-11 12:30:00,41.84,41.89,41.65,41.86,48949.0,32.4306,32.4694,32.2834,32.4461,48949.0
2019-10-11 12:40:00,41.85,41.87,41.73,41.76,33669.0,32.4384,32.4539,32.3454,32.3686,33669.0
2019-10-11 12:50:00,41.77,41.85,41.76,41.84,29450.0,32.3764,32.4384,32.3686,32.4306,29450.0
2019-10-11 13:00:00,41.84,41.85,41.78,41.8,28417.0,32.4306,32.4384,32.3841,32.3996,28417.0
2019-10-11 13:10:00,41.8,41.83,41.77,41.8,27996.0,32.3996,32.4229,32.3764,32.3996,27996.0
2019-10-11 13:20:00,41.8,41.91,41.75,41.79,52853.0,32.3996,32.4849,32.3609,32.3919,52853.0
2019-10-11 13:30:00,41.79,41.87,41.77,41.84,28228.0,32.3919,32.4539,32.3764,32.4306,28228.0
2019-10-11 13:40:00,41.85,41.93,41.85,41.88,36158.0,32.4384,32.5004,32.4384,32.4616,36158.0
2019-10-11 13:50:00,41.89,41.97,41.89,41.93,36485.0,32.4694,32.5314,32.4694,32.5004,36485.0
2019-10-11 14:00:00,41.94,42.0,41.93,41.94,39292.0,32.5081,32.5547,32.5004,32.5081,39292.0
2019-10-11 14:10:00,41.95,41.95,41.86,41.87,40763.0,32.5159,32.5159,32.4461,32.4539,40763.0
2019-10-11 14:20:00,41.87,41.91,41.85,41.89,33001.0,32.4539,32.4849,32.4384,32.4694,33001.0
2019-10-11 14:30:00,41.9,41.97,41.89,41.96,30299.0,32.4771,32.5314,32.4694,32.5236,30299.0
2019-10-11 14:40:00,41.96,42.0,41.93,41.96,51253.0,32.5236,32.5547,32.5004,32.5236,51253.0
2019-10-11 14:50:00,41.95,41.97,41.92,41.96,31722.0,32.5159,32.5314,32.4926,32.5236,31722.0
2019-10-11 15:00:00,41.95,41.98,41.91,41.97,72301.0,32.5159,32.5392,32.4849,32.5314,72301.0
2019-10-11 15:10:00,41.97,41.98,41.93,41.94,49107.0,32.5314,32.5392,32.5004,32.5081,49107.0
2019-10-11 15:20:00,41.93,41.94,41.85,41.89,56913.0,32.5004,32.5081,32.4384,32.4694,56913.0
2019-10-11 15:30:00,41.89,41.98,41.79,41.97,121100.0,32.4694,32.5392,32.3919,32.5314,121100.0
2019-10-11 15:40:00,41.97,42.0,41.65,41.71,166016.0,32.5314,32.5547,32.2834,32.3299,166016.0
2019-10-11 15:50:00,41.72,41.78,41.54,41.58,409757.0,32.3376,32.3841,32.1981,32.2291,409757.0
2019-10-14 09:30:00,41.41,41.41,41.07,41.1,138622.0,32.0973,32.0973,31.8338,31.8571,138622.0
2019-10-14 09:40:00,41.11,41.18,41.01,41.02,40850.0,31.8648,31.9191,31.7873,31.795,40850.0
2019-10-14 09:50:00,41.02,41.03,40.82,40.94,57359.0,31.795,31.8028,31.64,31.733,57359.0
2019-10-14 10:00:00,40.93,41.03,40.91,41.03,16806.0,31.7253,31.8028,31.7098,31.8028,16806.0
2019-10-14 10:10:00,41.02,41.14,40.96,41.04,25766.0,31.795,31.8881,31.7485,31.8105,25766.0
2019-10-14 10:20:00,41.04,41.05,40.9,40.92,15106.0,31.8105,31.8183,31.702,31.7175,15106.0
2019-10-14 10:30:00,40.92,40.98,40.91,40.94,11420.0,31.7175,31.764,31.7098,31.733,11420.0
2019-10-14 10:40:00,40.95,41.01,40.91,40.95,23592.0,31.7408,31.7873,31.7098,31.7408,23592.0
2019-10-14 10:50:00,40.95,41.11,40.94,41.11,16096.0,31.7408,31.8648,31.733,31.8648,16096.0
2019-10-14 11:00:00,41.13,41.16,41.07,41.13,17301.0,31.8803,31.9036,31.8338,31.8803,17301.0
2019-10-14 11:10:00,41.13,41.24,41.12,41.17,62892.0,31.8803,31.9656,31.8726,31.9113,62892.0
2019-10-14 11:20:00,41.16,41.28,41.15,41.25,28665.0,31.9036,31.9966,31.8958,31.9733,28665.0
2019-10-14 11:30:00,41.25,41.37,41.24,41.36,29530.0,31.9733,32.0663,31.9656,32.0586,29530.0
2019-10-14 11:40:00,41.36,41.36,41.3,41.35,29405.0,32.0586,32.0586,32.0121,32.0508,29405.0
2019-10-14 11:50:00,41.35,41.37,41.3,41.31,17064.0,32.0508,32.0663,32.0121,32.0198,17064.0
2019-10-14 12:00:00,41.3,41.34,41.29,41.31,18014.0,32.0121,32.0431,32.0043,32.0198,18014.0
2019-10-14 12:10:00,41.31,41.41,41.31,41.4,10927.0,32.0198,32.0973,32.0198,32.0896,10927.0
2019-10-14 12:20:00,41.41,41.41,41.31,41.32,11245.0,32.0973,32.0973,32.0198,32.0276,11245.0
2019-10-14 12:30:00,41.32,41.35,41.29,41.35,13022.0,32.0276,32.0508,32.0043,32.0508,13022.0
2019-10-14 12:40:00,41.35,41.36,41.32,41.32,10586.0,32.0508,32.0586,32.0276,32.0276,10586.0
2019-10-14 12:50:00,41.32,41.34,41.25,41.26,15655.0,32.0276,32.0431,31.9733,31.9811,15655.0
2019-10-14 13:00:00,41.26,41.28,41.23,41.25,13255.0,31.9811,31.9966,31.9578,31.9733,13255.0
2019-10-14 13:10:00,41.25,41.27,41.22,41.24,8352.0,31.9733,31.9888,31.9501,31.9656,8352.0
2019-10-14 13:20:00,41.23,41.25,41.22,41.24,15144.0,31.9578,31.9733,31.9501,31.9656,15144.0
2019-10-14 13:30:00,41.24,41.24,41.14,41.16,26597.0,31.9656,31.9656,31.8881,31.9036,26597.0
2019-10-14 13:40:00,41.16,41.2,41.15,41.18,18367.0,31.9036,31.9346,31.8958,31.9191,18367.0
2019-10-14 13:50:00,41.17,41.19,41.16,41.18,13954.0,31.9113,31.9268,31.9036,31.9191,13954.0
2019-10-14 14:00:00,41.18,41.2,41.11,41.19,17021.0,31.9191,31.9346,31.8648,31.9268,17021.0
2019-10-14 14:10:00,41.19,41.24,41.18,41.22,15224.0,31.9268,31.9656,31.9191,31.9501,15224.0
2019-10-14 14:20:00,41.22,41.28,41.21,41.27,14380.0,31.9501,31.9966,31.9423,31.9888,14380.0
2019-10-14 14:30:00,41.27,41.32,41.27,41.29,22865.0,31.9888,32.0276,31.9888,32.0043,22865.0
2019-10-14 14:40:00,41.29,41.31,41.27,41.29,17510.0,32.0043,32.0198,31.9888,32.0043,17510.0
2019-10-14 14:50:00,41.28,41.3,41.27,41.27,13828.0,31.9966,32.0121,31.9888,31.9888,13828.0
2019-10-14 15:00:00,41.26,41.29,41.22,41.25,31845.0,31.9811,32.0043,31.9501,31.9733,31845.0
2019-10-14 15:10:00,41.26,41.28,41.24,41.24,17646.0,31.9811,31.9966,31.9656,31.9656,17646.0
2019-10-14 15:20:00,41.25,41.27,41.22,41.26,36712.0,31.9733,31.9888,31.9501,31.9811,36712.0
2019-10-14 15:30:00,41.27,41.28,41.16,41.18,93361.0,31.9888,31.9966,31.9036,31.9191,93361.0
2019-10-14 15:40:00,41.19,41.19,41.15,41.18,74621.0,31.9268,31.9268,31.8958,31.9191,74621.0
2019-10-14 15:50:00,41.19,41.22,41.09,41.14,304634.0,31.9268,31.9501,31.8493,31.8881,304634.0
2019-10-15 09:30:00,41.15,41.27,41.02,41.16,54535.0,31.8958,31.9888,31.795,31.9036,54535.0
2019-10-15 09:40:00,41.13,41.22,41.13,41.19,21413.0,31.8803,31.9501,31.8803,31.9268,21413.0
2019-10-15 09:50:00,41.19,41.24,41.13,41.14,38890.0,31.9268,31.9656,31.8803,31.8881,38890.0
2019-10-15 10:00:00,41.13,41.18,41.08,41.1,48595.0,31.8803,31.9191,31.8416,31.8571,48595.0
2019-10-15 10:10:00,41.09,41.24,41.08,41.22,19248.0,31.8493,31.9656,31.8416,31.9501,19248.0
2019-10-15 10:20:00,41.22,41.39,41.19,41.36,24958.0,31.9501,32.0818,31.9268,32.0586,24958.0
2019-10-15 10:30:00,41.36,41.59,41.33,41.55,65328.0,32.0586,32.2369,32.0353,32.2059,65328.0
2019-10-15 10:40:00,41.56,41.64,41.55,41.55,27624.0,32.2136,32.2756,32.2059,32.2059,27624.0
2019-10-15 10:50:00,41.55,41.62,41.5,41.56,33047.0,32.2059,32.2601,32.1671,32.2136,33047.0
2019-10-15 11:00:00,41.54,41.57,41.39,41.47,65487.0,32.1981,32.2214,32.0818,32.1438,65487.0
2019-10-15 11:10:00,41.45,41.46,41.39,41.41,22952.0,32.1283,32.1361,32.0818,32.0973,22952.0
2019-10-15 11:20:00,41.42,41.57,41.42,41.53,33312.0,32.1051,32.2214,32.1051,32.1904,33312.0
2019-10-15 11:30:00,41.52,41.54,41.45,41.47,20915.0,32.1826,32.1981,32.1283,32.1438,20915.0
2019-10-15 11:40:00,41.47,41.49,41.42,41.47,17512.0,32.1438,32.1593,32.1051,32.1438,17512.0
2019-10-15 11:50:00,41.47,41.51,41.45,41.45,10656.0,32.1438,32.1748,32.1283,32.1283,10656.0
2019-10-15 12:00:00,41.45,41.49,41.44,41.45,11459.0,32.1283,32.1593,32.1206,32.1283,11459.0
2019-10-15 12:10:00,41.46,41.51,41.45,41.45,9603.0,32.1361,32.1748,32.1283,32.1283,9603.0
2019-10-15 12:20:00,41.44,41.47,41.41,41.41,19929.0,32.1206,32.1438,32.0973,32.0973,19929.0
2019-10-15 12:30:00,41.41,41.47,41.4,41.46,22430.0,32.0973,32.1438,32.0896,32.1361,22430.0
2019-10-15 12:40:00,41.47,41.49,41.44,41.49,15032.0,32.1438,32.1593,32.1206,32.1593,15032.0
2019-10-15 12:50:00,41.49,41.56,41.48,41.53,28588.0,32.1593,32.2136,32.1516,32.1904,28588.0
2019-10-15 13:00:00,41.54,41.54,41.49,41.5,19041.0,32.1981,32.1981,32.1593,32.1671,19041.0
2019-10-15 13:10:00,41.5,41.54,41.49,41.51,23533.0,32.1671,32.1981,32.1593,32.1748,23533.0
2019-10-15 13:20:00,41.51,41.52,41.44,41.45,28824.0,32.1748,32.1826,32.1206,32.1283,28824.0
2019-10-15 13:30:00,41.45,41.55,41.44,41.52,32169.0,32.1283,32.2059,32.1206,32.1826,32169.0
2019-10-15 13:40:00,41.52,41.52,41.49,41.5,13287.0,32.1826,32.1826,32.1593,32.1671,13287.0
2019-10-15 13:50:00,41.51,41.53,41.49,41.49,17625.0,32.1748,32.1904,32.1593,32.1593,17625.0
2019-10-15 14:00:00,41.5,41.5,41.44,41.48,55038.0,32.1671,32.1671,32.1206,32.1516,55038.0
2019-10-15 14:10:00,41.48,41.49,41.46,41.46,17653.0,32.1516,32.1593,32.1361,32.1361,17653.0
2019-10-15 14:20:00,41.47,41.51,41.46,41.49,18705.0,32.1438,32.1748,32.1361,32.1593,18705.0
2019-10-15 14:30:00,41.48,41.49,41.43,41.45,21799.0,32.1516,32.1593,32.1128,32.1283,21799.0
2019-10-15 14:40:00,41.45,41.51,41.44,41.44,25970.0,32.1283,32.1748,32.1206,32.1206,25970.0
2019-10-15 14:50:00,41.45,41.46,41.41,41.41,22168.0,32.1283,32.1361,32.0973,32.0973,22168.0
2019-10-15 15:00:00,41.41,41.44,41.39,41.41,32726.0,32.0973,32.1206,32.0818,32.0973,32726.0
2019-10-15 15:10:00,41.41,41.49,41.4,41.46,41722.0,32.0973,32.1593,32.0896,32.1361,41722.0
2019-10-15 15:20:00,41.47,41.51,41.44,41.51,28787.0,32.1438,32.1748,32.1206,32.1748,28787.0
2019-10-15 15:30:00,41.51,41.51,41.43,41.45,45281.0,32.1748,32.1748,32.1128,32.1283,45281.0
2019-10-15 15:40:00,41.45,41.47,41.43,41.44,68789.0,32.1283,32.1438,32.1128,32.1206,68789.0
2019-10-15 15:50:00,41.44,41.47,41.41,41.41,241465.0,32.1206,32.1438,32.0973,32.0973,241465.0
2019-10-16 09:30:00,41.49,41.87,41.35,41.87,78940.0,32.1593,32.4539,32.0508,32.4539,78940.0
2019-10-16 09:40:00,41.85,41.99,41.65,41.79,59692.0,32.4384,32.5469,32.2834,32.3919,59692.0
2019-10-16 09:50:00,41.78,41.85,41.58,41.63,31057.0,32.3841,32.4384,32.2291,32.2679,31057.0
2019-10-16 10:00:00,41.59,41.79,41.57,41.79,74415.0,32.2369,32.3919,32.2214,32.3919,74415.0
2019-10-16 10:10:00,41.8,41.93,41.79,41.91,37038.0,32.3996,32.5004,32.3919,32.4849,37038.0
2019-10-16 10:20:00,41.92,42.06,41.88,41.96,79542.0,32.4926,32.6012,32.4616,32.5236,79542.0
2019-10-16 10:30:00,41.97,42.5,41.89,42.3,530586.0,32.5314,32.9422,32.4694,32.7872,530586.0
2019-10-16 10:40:00,42.29,42.51,42.07,42.14,235131.0,32.7794,32.95,32.6089,32.6632,235131.0
2019-10-16 10:50:00,42.14,42.34,42.13,42.32,74308.0,32.6632,32.8182,32.6554,32.8027,74308.0
2019-10-16 11:00:00,42.31,42.31,42.17,42.22,69984.0,32.7949,32.7949,32.6864,32.7252,69984.0
2019-10-16 11:10:00,42.2,42.22,42.05,42.08,44924.0,32.7097,32.7252,32.5934,32.6167,44924.0
2019-10-16 11:20:00,42.06,42.15,42.05,42.09,47204.0,32.6012,32.6709,32.5934,32.6244,47204.0
2019-10-16 11:30:00,42.08,42.09,41.81,41.89,83727.0,32.6167,32.6244,32.4074,32.4694,83727.0
2019-10-16 11:40:00,41.9,42.0,41.88,42.0,45055.0,32.4771,32.5547,32.4616,32.5547,45055.0
2019-10-16 11:50:00,42.01,42.07,41.97,42.0,139545.0,32.5624,32.6089,32.5314,32.5547,139545.0
2019-10-16 12:00:00,42.0,42.01,41.91,42.0,140944.0,32.5547,32.5624,32.4849,32.5547,140944.0
2019-10-16 12:10:00,42.01,42.11,41.98,42.08,72817.0,32.5624,32.6399,32.5392,32.6167,72817.0
2019-10-16 12:20:00,42.08,42.12,42.05,42.11,130495.0,32.6167,32.6477,32.5934,32.6399,130495.0
2019-10-16 12:30:00,42.11,42.17,41.98,42.13,286924.0,32.6399,32.6864,32.5392,32.6554,286924.0
2019-10-16 12:40:00,42.13,42.13,42.02,42.04,122298.0,32.6554,32.6554,32.5702,32.5857,122298.0
2019-10-16 12:50:00,42.04,42.04,41.93,42.04,62358.0,32.5857,32.5857,32.5004,32.5857,62358.0
2019-10-16 13:00:00,42.03,42.04,41.92,41.92,63461.0,32.5779,32.5857,32.4926,32.4926,63461.0
2019-10-16 13:10:00,41.92,41.97,41.9,41.92,42481.0,32.4926,32.5314,32.4771,32.4926,42481.0
2019-10-16 13:20:00,41.92,41.94,41.87,41.9,34855.0,32.4926,32.5081,32.4539,32.4771,34855.0
2019-10-16 13:30:00,41.9,41.92,41.85,41.86,26868.0,32.4771,32.4926,32.4384,32.4461,26868.0
2019-10-16 13:40:00,41.86,41.89,41.81,41.89,53421.0,32.4461,32.4694,32.4074,32.4694,53421.0
2019-10-16 13:50:00,41.88,41.88,41.74,41.75,28257.0,32.4616,32.4616,32.3531,32.3609,28257.0
2019-10-16 14:00:00,41.76,41.85,41.76,41.85,31650.0,32.3686,32.4384,32.3686,32.4384,31650.0
2019-10-16 14:10:00,41.86,41.87,41.81,41.82,33756.0,32.4461,32.4539,32.4074,32.4151,33756.0
2019-10-16 14:20:00,41.82,41.83,41.7,41.71,17339.0,32.4151,32.4229,32.3221,32.3299,17339.0
2019-10-16 14:30:00,41.71,41.79,41.7,41.79,25463.0,32.3299,32.3919,32.3221,32.3919,25463.0
2019-10-16 14:40:00,41.8,41.88,41.78,41.85,43363.0,32.3996,32.4616,32.3841,32.4384,43363.0
2019-10-16 14:50:00,41.85,41.91,41.81,41.82,74334.0,32.4384,32.4849,32.4074,32.4151,74334.0
2019-10-16 15:00:00,41.81,41.83,41.78,41.8,18668.0,32.4074,32.4229,32.3841,32.3996,18668.0
2019-10-16 15:10:00,41.8,41.81,41.75,41.81,30504.0,32.3996,32.4074,32.3609,32.4074,30504.0
2019-10-16 15:20:00,41.8,41.83,41.76,41.8,36389.0,32.3996,32.4229,32.3686,32.3996,36389.0
2019-10-16 15:30:00,41.8,41.85,41.79,41.8,73397.0,32.3996,32.4384,32.3919,32.3996,73397.0
2019-10-16 15:40:00,41.79,41.81,41.77,41.8,74094.0,32.3919,32.4074,32.3764,32.3996,74094.0
2019-10-16 15:50:00,41.8,41.92,41.8,41.9,367439.0,32.3996,32.4926,32.3996,32.4771,367439.0
2019-10-17 09:30:00,41.93,42.04,41.71,41.82,62272.0,32.5004,32.5857,32.3299,32.4151,62272.0
2019-10-17 09:40:00,41.82,41.89,41.63,41.79,41350.0,32.4151,32.4694,32.2679,32.3919,41350.0
2019-10-17 09:50:00,41.79,41.86,41.71,41.78,44536.0,32.3919,32.4461,32.3299,32.3841,44536.0
2019-10-17 10:00:00,41.78,41.94,41.71,41.92,56895.0,32.3841,32.5081,32.3299,32.4926,56895.0
2019-10-17 10:10:00,41.92,41.92,41.79,41.87,36951.0,32.4926,32.4926,32.3919,32.4539,36951.0
2019-10-17 10:20:00,41.87,41.9,41.77,41.77,28853.0,32.4539,32.4771,32.3764,32.3764,28853.0
2019-10-17 10:30:00,41.77,41.77,41.54,41.58,42890.0,32.3764,32.3764,32.1981,32.2291,42890.0
2019-10-17 10:40:00,41.58,41.58,41.44,41.46,30911.0,32.2291,32.2291,32.1206,32.1361,30911.0
2019-10-17 10:50:00,41.45,41.56,41.44,41.5,33407.0,32.1283,32.2136,32.1206,32.1671,33407.0
2019-10-17 11:00:00,41.49,41.52,41.39,41.48,25395.0,32.1593,32.1826,32.0818,32.1516,25395.0
2019-10-17 11:10:00,41.48,41.59,41.48,41.59,29175.0,32.1516,32.2369,32.1516,32.2369,29175.0
2019-10-17 11:20:00,41.59,41.63,41.55,41.59,21228.0,32.2369,32.2679,32.2059,32.2369,21228.0
2019-10-17 11:30:00,41.6,41.61,41.51,41.58,22046.0,32.2446,32.2524,32.1748,32.2291,22046.0
2019-10-17 11:40:00,41.58,41.63,41.56,41.61,13130.0,32.2291,32.2679,32.2136,32.2524,13130.0
2019-10-17 11:50:00,41.61,41.65,41.55,41.61,60926.0,32.2524,32.2834,32.2059,32.2524,60926.0
2019-10-17 12:00:00,41.61,41.69,41.58,41.69,28322.0,32.2524,32.3144,32.2291,32.3144,28322.0
2019-10-17 12:10:00,41.69,41.71,41.61,41.68,79072.0,32.3144,32.3299,32.2524,32.3066,79072.0
2019-10-17 12:20:00,41.67,41.72,41.65,41.72,20602.0,32.2989,32.3376,32.2834,32.3376,20602.0
2019-10-17 12:30:00,41.73,41.84,41.72,41.84,45890.0,32.3454,32.4306,32.3376,32.4306,45890.0
2019-10-17 12:40:00,41.84,41.84,41.79,41.82,14241.0,32.4306,32.4306,32.3919,32.4151,14241.0
2019-10-17 12:50:00,41.81,41.82,41.78,41.82,18123.0,32.4074,32.4151,32.3841,32.4151,18123.0
2019-10-17 13:00:00,41.81,41.86,41.8,41.81,12709.0,32.4074,32.4461,32.3996,32.4074,12709.0
2019-10-17 13:10:00,41.81,41.92,41.8,41.89,33228.0,32.4074,32.4926,32.3996,32.4694,33228.0
2019-10-17 13:20:00,41.88,41.91,41.86,41.89,20471.0,32.4616,32.4849,32.4461,32.4694,20471.0
2019-10-17 13:30:00,41.9,41.94,41.88,41.94,16585.0,32.4771,32.5081,32.4616,32.5081,16585.0
2019-10-17 13:40:00,41.94,41.94,41.85,41.86,22056.0,32.5081,32.5081,32.4384,32.4461,22056.0
2019-10-17 13:50:00,41.87,41.88,41.79,41.83,42025.0,32.4539,32.4616,32.3919,32.4229,42025.0
2019-10-17 14:00:00,41.83,41.84,41.7,41.73,19330.0,32.4229,32.4306,32.3221,32.3454,19330.0
2019-10-17 14:10:00,41.74,41.77,41.72,41.73,10446.0,32.3531,32.3764,32.3376,32.3454,10446.0
2019-10-17 14:20:00,41.73,41.78,41.73,41.75,9101.0,32.3454,32.3841,32.3454,32.3609,9101.0
2019-10-17 14:30:00,41.74,41.79,41.72,41.79,13351.0,32.3531,32.3919,32.3376,32.3919,13351.0
2019-10-17 14:40:00,41.78,41.85,41.78,41.85,21996.0,32.3841,32.4384,32.3841,32.4384,21996.0
2019-10-17 14:50:00,41.84,41.88,41.81,41.83,34937.0,32.4306,32.4616,32.4074,32.4229,34937.0
2019-10-17 15:00:00,41.84,41.85,41.8,41.8,13749.0,32.4306,32.4384,32.3996,32.3996,13749.0
2019-10-17 15:10:00,41.8,41.84,41.77,41.81,36337.0,32.3996,32.4306,32.3764,32.4074,36337.0
2019-10-17 15:20:00,41.81,41.83,41.75,41.8,70807.0,32.4074,32.4229,32.3609,32.3996,70807.0
2019-10-17 15:30:00,41.8,41.82,41.75,41.8,55433.0,32.3996,32.4151,32.3609,32.3996,55433.0
2019-10-17 15:40:00,41.81,41.86,41.8,41.83,77111.0,32.4074,32.4461,32.3996,32.4229,77111.0
2019-10-17 15:50:00,41.83,41.92,41.81,41.86,226166.0,32.4229,32.4926,32.4074,32.4461,226166.0
2019-10-18 09:30:00,41.76,41.97,41.75,41.86,180535.0,32.3686,32.5314,32.3609,32.4461,180535.0
2019-10-18 09:40:00,41.84,42.04,41.76,42.04,17142.0,32.4306,32.5857,32.3686,32.5857,17142.0
2019-10-18 09:50:00,42.04,42.14,41.99,42.1,98944.0,32.5857,32.6632,32.5469,32.6322,98944.0
2019-10-18 10:00:00,42.07,42.25,42.05,42.23,61707.0,32.6089,32.7484,32.5934,32.7329,61707.0
2019-10-18 10:10:00,42.25,42.36,42.21,42.36,72828.0,32.7484,32.8337,32.7174,32.8337,72828.0
2019-10-18 10:20:00,42.36,42.47,42.32,42.4,148787.0,32.8337,32.919,32.8027,32.8647,148787.0
2019-10-18 10:30:00,42.4,42.41,42.24,42.37,80693.0,32.8647,32.8724,32.7407,32.8414,80693.0
2019-10-18 10:40:00,42.38,42.38,42.24,42.33,40243.0,32.8492,32.8492,32.7407,32.8104,40243.0
2019-10-18 10:50:00,42.33,42.42,42.32,42.4,54030.0,32.8104,32.8802,32.8027,32.8647,54030.0
2019-10-18 11:00:00,42.4,42.51,42.36,42.5,67134.0,32.8647,32.95,32.8337,32.9422,67134.0
2019-10-18 11:10:00,42.49,42.51,42.39,42.42,32918.0,32.9345,32.95,32.8569,32.8802,32918.0
2019-10-18 11:20:00,42.43,42.43,42.38,42.39,32499.0,32.888,32.888,32.8492,32.8569,32499.0
2019-10-18 11:30:00,42.39,42.41,42.28,42.39,21562.0,32.8569,32.8724,32.7717,32.8569,21562.0
2019-10-18 11:40:00,42.4,42.42,42.37,42.39,14124.0,32.8647,32.8802,32.8414,32.8569,14124.0
2019-10-18 11:50:00,42.39,42.45,42.37,42.4,40743.0,32.8569,32.9035,32.8414,32.8647,40743.0
2019-10-18 12:00:00,42.39,42.43,42.37,42.41,20939.0,32.8569,32.888,32.8414,32.8724,20939.0
2019-10-18 12:10:00,42.4,42.4,42.29,42.32,36356.0,32.8647,32.8647,32.7794,32.8027,36356.0
2019-10-18 12:20:00,42.32,42.32,42.25,42.27,24971.0,32.8027,32.8027,32.7484,32.7639,24971.0
2019-10-18 12:30:00,42.27,42.37,42.26,42.31,26753.0,32.7639,32.8414,32.7562,32.7949,26753.0
2019-10-18 12:40:00,42.31,42.38,42.3,42.38,16450.0,32.7949,32.8492,32.7872,32.8492,16450.0
2019-10-18 12:50:00,42.39,42.39,42.32,42.33,15997.0,32.8569,32.8569,32.8027,32.8104,15997.0
2019-10-18 13:00:00,42.33,42.45,42.33,42.45,33205.0,32.8104,32.9035,32.8104,32.9035,33205.0
2019-10-18 13:10:00,42.46,42.48,42.44,42.47,13733.0,32.9112,32.9267,32.8957,32.919,13733.0
2019-10-18 13:20:00,42.47,42.51,42.45,42.51,14910.0,32.919,32.95,32.9035,32.95,14910.0
2019-10-18 13:30:00,42.5,42.51,42.45,42.47,19481.0,32.9422,32.95,32.9035,32.919,19481.0
2019-10-18 13:40:00,42.47,42.51,42.46,42.5,34052.0,32.919,32.95,32.9112,32.9422,34052.0
2019-10-18 13:50:00,42.5,42.5,42.39,42.4,45475.0,32.9422,32.9422,32.8569,32.8647,45475.0
2019-10-18 14:00:00,42.4,42.46,42.39,42.42,23961.0,32.8647,32.9112,32.8569,32.8802,23961.0
2019-10-18 14:10:00,42.43,42.43,42.38,42.41,13524.0,32.888,32.888,32.8492,32.8724,13524.0
2019-10-18 14:20:00,42.4,42.45,42.37,42.44,26355.0,32.8647,32.9035,32.8414,32.8957,26355.0
2019-10-18 14:30:00,42.45,42.46,42.4,42.4,18386.0,32.9035,32.9112,32.8647,32.8647,18386.0
2019-10-18 14:40:00,42.4,42.42,42.37,42.4,15605.0,32.8647,32.8802,32.8414,32.8647,15605.0
2019-10-18 14:50:00,42.4,42.41,42.38,42.4,23823.0,32.8647,32.8724,32.8492,32.8647,23823.0
2019-10-18 15:00:00,42.4,42.41,42.32,42.35,97264.0,32.8647,32.8724,32.8027,32.8259,97264.0
2019-10-18 15:10:00,42.34,42.38,42.32,42.36,53937.0,32.8182,32.8492,32.8027,32.8337,53937.0
2019-10-18 15:20:00,42.35,42.38,42.33,42.34,39046.0,32.8259,32.8492,32.8104,32.8182,39046.0
2019-10-18 15:30:00,42.33,42.45,42.33,42.42,58864.0,32.8104,32.9035,32.8104,32.8802,58864.0
2019-10-18 15:40:00,42.41,42.42,42.33,42.34,83738.0,32.8724,32.8802,32.8104,32.8182,83738.0
2019-10-18 15:50:00,42.34,42.38,42.26,42.26,256474.0,32.8182,32.8492,32.7562,32.7562,256474.0
2019-10-21 09:30:00,42.66,42.97,42.59,42.85,121242.0,33.0662,33.3065,33.012,33.2135,121242.0
2019-10-21 09:40:00,42.86,43.11,42.82,43.03,54677.0,33.2212,33.415,33.1902,33.353,54677.0
2019-10-21 09:50:00,43.02,43.06,42.9,42.94,69980.0,33.3453,33.3763,33.2523,33.2833,69980.0
2019-10-21 10:00:00,42.95,43.0,42.6,42.62,53018.0,33.291,33.3298,33.0197,33.0352,53018.0
2019-10-21 10:10:00,42.62,42.66,42.52,42.54,36238.0,33.0352,33.0662,32.9577,32.9732,36238.0
2019-10-21 10:20:00,42.53,42.62,42.52,42.58,26939.0,32.9655,33.0352,32.9577,33.0042,26939.0
2019-10-21 10:30:00,42.58,42.65,42.52,42.58,20764.0,33.0042,33.0585,32.9577,33.0042,20764.0
2019-10-21 10:40:00,42.59,42.59,42.5,42.51,29424.0,33.012,33.012,32.9422,32.95,29424.0
2019-10-21 10:50:00,42.52,42.64,42.52,42.64,26961.0,32.9577,33.0507,32.9577,33.0507,26961.0
2019-10-21 11:00:00,42.63,42.65,42.54,42.56,37747.0,33.043,33.0585,32.9732,32.9887,37747.0
2019-10-21 11:10:00,42.56,42.59,42.52,42.55,34336.0,32.9887,33.012,32.9577,32.981,34336.0
2019-10-21 11:20:00,42.55,42.62,42.54,42.6,20985.0,32.981,33.0352,32.9732,33.0197,20985.0
2019-10-21 11:30:00,42.6,42.62,42.56,42.6,18352.0,33.0197,33.0352,32.9887,33.0197,18352.0
2019-10-21 11:40:00,42.6,42.63,42.6,42.61,9216.0,33.0197,33.043,33.0197,33.0275,9216.0
2019-10-21 11:50:00,42.6,42.62,42.55,42.57,27063.0,33.0197,33.0352,32.981,32.9965,27063.0
2019-10-21 12:00:00,42.56,42.65,42.53,42.63,27887.0,32.9887,33.0585,32.9655,33.043,27887.0
2019-10-21 12:10:00,42.62,42.63,42.6,42.61,11760.0,33.0352,33.043,33.0197,33.0275,11760.0
2019-10-21 12:20:00,42.6,42.65,42.59,42.65,15616.0,33.0197,33.0585,33.012,33.0585,15616.0
2019-10-21 12:30:00,42.65,42.66,42.62,42.65,16626.0,33.0585,33.0662,33.0352,33.0585,16626.0
2019-10-21 12:40:00,42.65,42.66,42.64,42.64,10578.0,33.0585,33.0662,33.0507,33.0507,10578.0
2019-10-21 12:50:00,42.65,42.67,42.58,42.61,15686.0,33.0585,33.074,33.0042,33.0275,15686.0
2019-10-21 13:00:00,42.6,42.6,42.44,42.46,80665.0,33.0197,33.0197,32.8957,32.9112,80665.0
2019-10-21 13:10:00,42.46,42.46,42.39,42.45,15693.0,32.9112,32.9112,32.8569,32.9035,15693.0
2019-10-21 13:20:00,42.44,42.46,42.4,42.45,21700.0,32.8957,32.9112,32.8647,32.9035,21700.0
2019-10-21 13:30:00,42.44,42.44,42.39,42.4,12150.0,32.8957,32.8957,32.8569,32.8647,12150.0
2019-10-21 13:40:00,42.4,42.45,42.4,42.45,16893.0,32.8647,32.9035,32.8647,32.9035,16893.0
2019-10-21 13:50:00,42.46,42.53,42.45,42.51,25967.0,32.9112,32.9655,32.9035,32.95,25967.0
2019-10-21 14:00:00,42.5,42.55,42.49,42.55,16109.0,32.9422,32.981,32.9345,32.981,16109.0
2019-10-21 14:10:00,42.54,42.56,42.53,42.54,18192.0,32.9732,32.9887,32.9655,32.9732,18192.0
2019-10-21 14:20:00,42.54,42.54,42.49,42.49,21880.0,32.9732,32.9732,32.9345,32.9345,21880.0
2019-10-21 14:30:00,42.49,42.54,42.49,42.52,14871.0,32.9345,32.9732,32.9345,32.9577,14871.0
2019-10-21 14:40:00,42.53,42.53,42.47,42.48,12930.0,32.9655,32.9655,32.919,32.9267,12930.0
2019-10-21 14:50:00,42.48,42.48,42.42,42.45,14101.0,32.9267,32.9267,32.8802,32.9035,14101.0
2019-10-21 15:00:00,42.45,42.53,42.44,42.5,24273.0,32.9035,32.9655,32.8957,32.9422,24273.0
2019-10-21 15:10:00,42.5,42.54,42.49,42.51,25459.0,32.9422,32.9732,32.9345,32.95,25459.0
2019-10-21 15:20:00,42.51,42.52,42.48,42.48,34537.0,32.95,32.9577,32.9267,32.9267,34537.0
2019-10-21 15:30:00,42.48,42.5,42.3,42.35,87029.0,32.9267,32.9422,32.7872,32.8259,87029.0
2019-10-21 15:40:00,42.34,42.38,42.27,42.27,114583.0,32.8182,32.8492,32.7639,32.7639,114583.0
2019-10-21 15:50:00,42.27,42.33,42.24,42.28,360772.0,32.7639,32.8104,32.7407,32.7717,360772.0
2019-10-22 09:30:00,42.33,42.48,42.16,42.18,35085.0,32.8104,32.9267,32.6787,32.6942,35085.0
2019-10-22 09:40:00,42.16,42.24,42.03,42.09,34126.0,32.6787,32.7407,32.5779,32.6244,34126.0
2019-10-22 09:50:00,42.08,42.34,42.05,42.33,31099.0,32.6167,32.8182,32.5934,32.8104,31099.0
2019-10-22 10:00:00,42.32,42.41,42.29,42.41,23018.0,32.8027,32.8724,32.7794,32.8724,23018.0
2019-10-22 10:10:00,42.42,42.46,42.36,42.37,25768.0,32.8802,32.9112,32.8337,32.8414,25768.0
2019-10-22 10:20:00,42.38,42.45,42.36,42.45,19273.0,32.8492,32.9035,32.8337,32.9035,19273.0
2019-10-22 10:30:00,42.44,42.54,42.43,42.47,24992.0,32.8957,32.9732,32.888,32.919,24992.0
2019-10-22 10:40:00,42.46,42.5,42.38,42.49,15711.0,32.9112,32.9422,32.8492,32.9345,15711.0
2019-10-22 10:50:00,42.5,42.55,42.48,42.55,17287.0,32.9422,32.981,32.9267,32.981,17287.0
2019-10-22 11:00:00,42.54,42.63,42.5,42.62,18948.0,32.9732,33.043,32.9422,33.0352,18948.0
2019-10-22 11:10:00,42.62,42.7,42.62,42.67,23265.0,33.0352,33.0972,33.0352,33.074,23265.0
2019-10-22 11:20:00,42.68,42.75,42.66,42.74,18981.0,33.0817,33.136,33.0662,33.1282,18981.0
2019-10-22 11:30:00,42.73,42.77,42.7,42.74,21897.0,33.1205,33.1515,33.0972,33.1282,21897.0
2019-10-22 11:40:00,42.75,42.76,42.71,42.76,41966.0,33.136,33.1437,33.105,33.1437,41966.0
2019-10-22 11:50:00,42.78,42.81,42.7,42.74,59872.0,33.1592,33.1825,33.0972,33.1282,59872.0
2019-10-22 12:00:00,42.74,42.86,42.74,42.86,9490.0,33.1282,33.2212,33.1282,33.2212,9490.0
2019-10-22 12:10:00,42.84,42.89,42.83,42.87,9103.0,33.2057,33.2445,33.198,33.229,9103.0
2019-10-22 12:20:00,42.87,42.91,42.83,42.9,16884.0,33.229,33.26,33.198,33.2523,16884.0
2019-10-22 12:30:00,42.9,42.91,42.81,42.83,18079.0,33.2523,33.26,33.1825,33.198,18079.0
2019-10-22 12:40:00,42.82,42.92,42.81,42.92,14172.0,33.1902,33.2678,33.1825,33.2678,14172.0
2019-10-22 12:50:00,42.9,42.9,42.77,42.78,13426.0,33.2523,33.2523,33.1515,33.1592,13426.0
2019-10-22 13:00:00,42.78,42.81,42.77,42.8,18877.0,33.1592,33.1825,33.1515,33.1747,18877.0
2019-10-22 13:10:00,42.8,42.89,42.79,42.86,28793.0,33.1747,33.2445,33.167,33.2212,28793.0
2019-10-22 13:20:00,42.86,42.88,42.81,42.84,8544.0,33.2212,33.2368,33.1825,33.2057,8544.0
2019-10-22 13:30:00,42.85,42.92,42.85,42.91,24274.0,33.2135,33.2678,33.2135,33.26,24274.0
2019-10-22 13:40:00,42.9,42.97,42.9,42.93,13014.0,33.2523,33.3065,33.2523,33.2755,13014.0
2019-10-22 13:50:00,42.92,42.98,42.92,42.98,21006.0,33.2678,33.3143,33.2678,33.3143,21006.0
2019-10-22 14:00:00,42.96,43.1,42.96,43.06,41722.0,33.2988,33.4073,33.2988,33.3763,41722.0
2019-10-22 14:10:00,43.07,43.09,43.05,43.07,13526.0,33.384,33.3995,33.3685,33.384,13526.0
2019-10-22 14:20:00,43.08,43.09,43.02,43.05,14796.0,33.3918,33.3995,33.3453,33.3685,14796.0
2019-10-22 14:30:00,43.05,43.06,42.93,42.97,21975.0,33.3685,33.3763,33.2755,33.3065,21975.0
2019-10-22 14:40:00,42.97,42.99,42.91,42.98,28316.0,33.3065,33.322,33.26,33.3143,28316.0
2019-10-22 14:50:00,42.97,42.97,42.85,42.88,19254.0,33.3065,33.3065,33.2135,33.2368,19254.0
2019-10-22 15:00:00,42.89,42.9,42.8,42.83,48054.0,33.2445,33.2523,33.1747,33.198,48054.0
2019-10-22 15:10:00,42.83,42.9,42.8,42.9,29823.0,33.198,33.2523,33.1747,33.2523,29823.0
2019-10-22 15:20:00,42.9,42.94,42.87,42.93,33779.0,33.2523,33.2833,33.229,33.2755,33779.0
2019-10-22 15:30:00,42.93,42.95,42.85,42.86,45083.0,33.2755,33.291,33.2135,33.2212,45083.0
2019-10-22 15:40:00,42.86,42.87,42.77,42.8,45139.0,33.2212,33.229,33.1515,33.1747,45139.0
2019-10-22 15:50:00,42.8,42.9,42.78,42.87,185022.0,33.1747,33.2523,33.1592,33.229,185022.0
2019-10-23 09:30:00,42.75,42.89,42.6,42.89,74512.0,33.136,33.2445,33.0197,33.2445,74512.0
2019-10-23 09:40:00,42.85,43.02,42.79,43.02,32152.0,33.2135,33.3453,33.167,33.3453,32152.0
2019-10-23 09:50:00,43.03,43.04,42.78,42.86,49485.0,33.353,33.3608,33.1592,33.2212,49485.0
2019-10-23 10:00:00,42.85,42.9,42.75,42.85,41909.0,33.2135,33.2523,33.136,33.2135,41909.0
2019-10-23 10:10:00,42.84,43.14,42.84,43.12,75186.0,33.2057,33.4383,33.2057,33.4228,75186.0
2019-10-23 10:20:00,43.08,43.16,43.04,43.1,45859.0,33.3918,33.4538,33.3608,33.4073,45859.0
2019-10-23 10:30:00,43.11,43.25,43.04,43.06,90696.0,33.415,33.5235,33.3608,33.3763,90696.0
2019-10-23 10:40:00,43.08,43.19,42.9,42.95,83559.0,33.3918,33.477,33.2523,33.291,83559.0
2019-10-23 10:50:00,42.95,43.2,42.94,43.17,35469.0,33.291,33.4848,33.2833,33.4615,35469.0
2019-10-23 11:00:00,43.18,43.24,43.13,43.18,38592.0,33.4693,33.5158,33.4305,33.4693,38592.0
2019-10-23 11:10:00,43.19,43.21,43.1,43.13,32526.0,33.477,33.4925,33.4073,33.4305,32526.0
2019-10-23 11:20:00,43.14,43.16,43.01,43.06,21114.0,33.4383,33.4538,33.3375,33.3763,21114.0
2019-10-23 11:30:00,43.06,43.12,43.04,43.11,17056.0,33.3763,33.4228,33.3608,33.415,17056.0
2019-10-23 11:40:00,43.12,43.17,43.08,43.1,11713.0,33.4228,33.4615,33.3918,33.4073,11713.0
2019-10-23 11:50:00,43.11,43.19,43.07,43.11,18143.0,33.415,33.477,33.384,33.415,18143.0
2019-10-23 12:00:00,43.11,43.2,43.11,43.18,20113.0,33.415,33.4848,33.415,33.4693,20113.0
2019-10-23 12:10:00,43.17,43.35,43.17,43.33,30334.0,33.4615,33.6011,33.4615,33.5856,30334.0
2019-10-23 12:20:00,43.34,43.34,43.3,43.3,12537.0,33.5933,33.5933,33.5623,33.5623,12537.0
2019-10-23 12:30:00,43.31,43.55,43.31,43.52,94748.0,33.57,33.7561,33.57,33.7328,94748.0
2019-10-23 12:40:00,43.51,43.52,43.37,43.42,28857.0,33.7251,33.7328,33.6166,33.6553,28857.0
2019-10-23 12:50:00,43.41,43.46,43.34,43.34,23752.0,33.6476,33.6863,33.5933,33.5933,23752.0
2019-10-23 13:00:00,43.34,43.4,43.3,43.31,46782.0,33.5933,33.6398,33.5623,33.57,46782.0
2019-10-23 13:10:00,43.31,43.32,43.15,43.15,26403.0,33.57,33.5778,33.446,33.446,26403.0
2019-10-23 13:20:00,43.14,43.21,43.12,43.17,19335.0,33.4383,33.4925,33.4228,33.4615,19335.0
2019-10-23 13:30:00,43.17,43.19,43.15,43.15,15825.0,33.4615,33.477,33.446,33.446,15825.0
2019-10-23 13:40:00,43.15,43.22,43.14,43.22,33771.0,33.446,33.5003,33.4383,33.5003,33771.0
2019-10-23 13:50:00,43.22,43.29,43.2,43.26,54182.0,33.5003,33.5545,33.4848,33.5313,54182.0
2019-10-23 14:00:00,43.27,43.37,43.26,43.34,55853.0,33.539,33.6166,33.5313,33.5933,55853.0
2019-10-23 14:10:00,43.33,43.34,43.22,43.23,60610.0,33.5856,33.5933,33.5003,33.508,60610.0
2019-10-23 14:20:00,43.23,43.27,43.21,43.23,20247.0,33.508,33.539,33.4925,33.508,20247.0
2019-10-23 14:30:00,43.23,43.27,43.21,43.25,25033.0,33.508,33.539,33.4925,33.5235,25033.0
2019-10-23 14:40:00,43.24,43.27,43.2,43.22,17185.0,33.5158,33.539,33.4848,33.5003,17185.0
2019-10-23 14:50:00,43.22,43.28,43.19,43.28,16626.0,33.5003,33.5468,33.477,33.5468,16626.0
2019-10-23 15:00:00,43.27,43.36,43.27,43.34,50539.0,33.539,33.6088,33.539,33.5933,50539.0
2019-10-23 15:10:00,43.35,43.4,43.3,43.4,63816.0,33.6011,33.6398,33.5623,33.6398,63816.0
2019-10-23 15:20:00,43.4,43.44,43.31,43.34,89215.0,33.6398,33.6708,33.57,33.5933,89215.0
2019-10-23 15:30:00,43.34,43.35,43.25,43.31,59012.0,33.5933,33.6011,33.5235,33.57,59012.0
2019-10-23 15:40:00,43.32,43.37,43.31,43.35,62740.0,33.5778,33.6166,33.57,33.6011,62740.0
2019-10-23 15:50:00,43.34,43.5,43.34,43.39,376487.0,33.5933,33.7173,33.5933,33.6321,376487.0
2019-10-24 09:30:00,43.26,43.5,43.12,43.18,48196.0,33.5313,33.7173,33.4228,33.4693,48196.0
2019-10-24 09:40:00,43.18,43.21,42.8,42.8,52333.0,33.4693,33.4925,33.1747,33.1747,52333.0
2019-10-24 09:50:00,42.8,42.81,42.58,42.76,54640.0,33.1747,33.1825,33.0042,33.1437,54640.0
2019-10-24 10:00:00,42.77,42.8,42.43,42.46,53034.0,33.1515,33.1747,32.888,32.9112,53034.0
2019-10-24 10:10:00,42.45,42.46,42.21,42.21,46936.0,32.9035,32.9112,32.7174,32.7174,46936.0
2019-10-24 10:20:00,42.22,42.31,42.11,42.25,48999.0,32.7252,32.7949,32.6399,32.7484,48999.0
2019-10-24 10:30:00,42.26,42.38,42.19,42.33,50122.0,32.7562,32.8492,32.7019,32.8104,50122.0
2019-10-24 10:40:00,42.33,42.47,42.33,42.37,40572.0,32.8104,32.919,32.8104,32.8414,40572.0
2019-10-24 10:50:00,42.37,42.39,42.23,42.28,47675.0,32.8414,32.8569,32.7329,32.7717,47675.0
2019-10-24 11:00:00,42.29,42.34,42.21,42.23,143032.0,32.7794,32.8182,32.7174,32.7329,143032.0
2019-10-24 11:10:00,42.24,42.27,42.09,42.15,70677.0,32.7407,32.7639,32.6244,32.6709,70677.0
2019-10-24 11:20:00,42.17,42.17,42.1,42.15,39213.0,32.6864,32.6864,32.6322,32.6709,39213.0
2019-10-24 11:30:00,42.14,42.16,42.06,42.06,37972.0,32.6632,32.6787,32.6012,32.6012,37972.0
2019-10-24 11:40:00,42.08,42.09,42.03,42.07,25146.0,32.6167,32.6244,32.5779,32.6089,25146.0
2019-10-24 11:50:00,42.07,42.13,42.01,42.12,30423.0,32.6089,32.6554,32.5624,32.6477,30423.0
2019-10-24 12:00:00,42.12,42.13,41.93,41.98,32033.0,32.6477,32.6554,32.5004,32.5392,32033.0
2019-10-24 12:10:00,41.99,42.0,41.86,41.93,26841.0,32.5469,32.5547,32.4461,32.5004,26841.0
2019-10-24 12:20:00,41.93,41.98,41.92,41.95,24729.0,32.5004,32.5392,32.4926,32.5159,24729.0
2019-10-24 12:30:00,41.95,41.98,41.92,41.98,23626.0,32.5159,32.5392,32.4926,32.5392,23626.0
2019-10-24 12:40:00,41.99,42.0,41.91,41.92,24572.0,32.5469,32.5547,32.4849,32.4926,24572.0
2019-10-24 12:50:00,41.91,41.93,41.85,41.88,38990.0,32.4849,32.5004,32.4384,32.4616,38990.0
2019-10-24 13:00:00,41.89,41.97,41.88,41.94,24521.0,32.4694,32.5314,32.4616,32.5081,24521.0
2019-10-24 13:10:00,41.94,41.98,41.93,41.98,15319.0,32.5081,32.5392,32.5004,32.5392,15319.0
2019-10-24 13:20:00,41.98,42.13,41.96,42.13,31475.0,32.5392,32.6554,32.5236,32.6554,31475.0
2019-10-24 13:30:00,42.14,42.22,42.13,42.19,30081.0,32.6632,32.7252,32.6554,32.7019,30081.0
2019-10-24 13:40:00,42.18,42.2,42.15,42.17,18820.0,32.6942,32.7097,32.6709,32.6864,18820.0
2019-10-24 13:50:00,42.17,42.22,42.15,42.21,16892.0,32.6864,32.7252,32.6709,32.7174,16892.0
2019-10-24 14:00:00,42.21,42.3,42.19,42.3,27135.0,32.7174,32.7872,32.7019,32.7872,27135.0
2019-10-24 14:10:00,42.3,42.34,42.28,42.3,32877.0,32.7872,32.8182,32.7717,32.7872,32877.0
2019-10-24 14:20:00,42.31,42.32,42.22,42.25,58154.0,32.7949,32.8027,32.7252,32.7484,58154.0
2019-10-24 14:30:00,42.25,42.3,42.21,42.25,46109.0,32.7484,32.7872,32.7174,32.7484,46109.0
2019-10-24 14:40:00,42.25,42.28,42.22,42.25,42542.0,32.7484,32.7717,32.7252,32.7484,42542.0
2019-10-24 14:50:00,42.26,42.27,42.21,42.23,34093.0,32.7562,32.7639,32.7174,32.7329,34093.0
2019-10-24 15:00:00,42.23,42.24,42.11,42.12,35745.0,32.7329,32.7407,32.6399,32.6477,35745.0
2019-10-24 15:10:00,42.11,42.16,42.08,42.12,57841.0,32.6399,32.6787,32.6167,32.6477,57841.0
2019-10-24 15:20:00,42.13,42.14,42.03,42.05,67201.0,32.6554,32.6632,32.5779,32.5934,67201.0
2019-10-24 15:30:00,42.06,42.15,42.06,42.11,80903.0,32.6012,32.6709,32.6012,32.6399,80903.0
2019-10-24 15:40:00,42.11,42.18,42.11,42.18,84415.0,32.6399,32.6942,32.6399,32.6942,84415.0
2019-10-24 15:50:00,42.18,42.21,42.15,42.19,254982.0,32.6942,32.7174,32.6709,32.7019,254982.0
2019-10-25 09:30:00,42.3,42.63,42.11,42.62,54496.0,32.7872,33.043,32.6399,33.0352,54496.0
2019-10-25 09:40:00,42.62,42.83,42.59,42.68,56246.0,33.0352,33.198,33.012,33.0817,56246.0
2019-10-25 09:50:00,42.68,42.82,42.62,42.74,73161.0,33.0817,33.1902,33.0352,33.1282,73161.0
2019-10-25 10:00:00,42.73,42.77,42.63,42.64,44838.0,33.1205,33.1515,33.043,33.0507,44838.0
2019-10-25 10:10:00,42.64,42.77,42.61,42.62,64779.0,33.0507,33.1515,33.0275,33.0352,64779.0
2019-10-25 10:20:00,42.62,42.65,42.56,42.64,27383.0,33.0352,33.0585,32.9887,33.0507,27383.0
2019-10-25 10:30:00,42.64,42.66,42.56,42.64,67218.0,33.0507,33.0662,32.9887,33.0507,67218.0
2019-10-25 10:40:00,42.63,42.74,42.6,42.69,28266.0,33.043,33.1282,33.0197,33.0895,28266.0
2019-10-25 10:50:00,42.71,42.79,42.64,42.79,36583.0,33.105,33.167,33.0507,33.167,36583.0
2019-10-25 11:00:00,42.78,42.93,42.78,42.87,39981.0,33.1592,33.2755,33.1592,33.229,39981.0
2019-10-25 11:10:00,42.87,43.01,42.87,42.97,29554.0,33.229,33.3375,33.229,33.3065,29554.0
2019-10-25 11:20:00,42.98,43.11,42.98,43.06,30123.0,33.3143,33.415,33.3143,33.3763,30123.0
2019-10-25 11:30:00,43.05,43.05,42.96,43.01,23634.0,33.3685,33.3685,33.2988,33.3375,23634.0
2019-10-25 11:40:00,43.01,43.04,42.97,43.02,18600.0,33.3375,33.3608,33.3065,33.3453,18600.0
2019-10-25 11:50:00,43.02,43.03,42.92,42.95,27003.0,33.3453,33.353,33.2678,33.291,27003.0
2019-10-25 12:00:00,42.95,42.97,42.87,42.89,29250.0,33.291,33.3065,33.229,33.2445,29250.0
2019-10-25 12:10:00,42.9,42.96,42.87,42.95,17946.0,33.2523,33.2988,33.229,33.291,17946.0
2019-10-25 12:20:00,42.96,43.07,42.92,43.05,27382.0,33.2988,33.384,33.2678,33.3685,27382.0
2019-10-25 12:30:00,43.05,43.07,42.94,42.94,24585.0,33.3685,33.384,33.2833,33.2833,24585.0
2019-10-25 12:40:00,42.94,42.95,42.86,42.86,34049.0,33.2833,33.291,33.2212,33.2212,34049.0
2019-10-25 12:50:00,42.85,42.87,42.84,42.87,13146.0,33.2135,33.229,33.2057,33.229,13146.0
2019-10-25 13:00:00,42.87,42.92,42.87,42.9,19533.0,33.229,33.2678,33.229,33.2523,19533.0
2019-10-25 13:10:00,42.9,42.93,42.88,42.91,14999.0,33.2523,33.2755,33.2368,33.26,14999.0
2019-10-25 13:20:00,42.92,43.0,42.92,43.0,9904.0,33.2678,33.3298,33.2678,33.3298,9904.0
2019-10-25 13:30:00,43.01,43.06,43.0,43.02,29064.0,33.3375,33.3763,33.3298,33.3453,29064.0
2019-10-25 13:40:00,43.02,43.07,43.01,43.04,10826.0,33.3453,33.384,33.3375,33.3608,10826.0
2019-10-25 13:50:00,43.05,43.08,43.03,43.08,18310.0,33.3685,33.3918,33.353,33.3918,18310.0
2019-10-25 14:00:00,43.08,43.11,42.99,43.04,26911.0,33.3918,33.415,33.322,33.3608,26911.0
2019-10-25 14:10:00,43.05,43.07,42.96,42.96,34215.0,33.3685,33.384,33.2988,33.2988,34215.0
2019-10-25 14:20:00,42.97,43.08,42.96,43.07,23210.0,33.3065,33.3918,33.2988,33.384,23210.0
2019-10-25 14:30:00,43.07,43.14,43.06,43.11,25492.0,33.384,33.4383,33.3763,33.415,25492.0
2019-10-25 14:40:00,43.11,43.11,43.07,43.1,22089.0,33.415,33.415,33.384,33.4073,22089.0
2019-10-25 14:50:00,43.09,43.16,43.09,43.12,30384.0,33.3995,33.4538,33.3995,33.4228,30384.0
2019-10-25 15:00:00,43.12,43.17,43.1,43.13,32973.0,33.4228,33.4615,33.4073,33.4305,32973.0
2019-10-25 15:10:00,43.13,43.21,43.13,43.16,124731.0,33.4305,33.4925,33.4305,33.4538,124731.0
2019-10-25 15:20:00,43.16,43.2,43.15,43.16,62973.0,33.4538,33.4848,33.446,33.4538,62973.0
2019-10-25 15:30:00,43.16,43.17,43.11,43.16,95655.0,33.4538,33.4615,33.415,33.4538,95655.0
2019-10-25 15:40:00,43.16,43.18,43.07,43.08,95692.0,33.4538,33.4693,33.384,33.3918,95692.0
2019-10-25 15:50:00,43.08,43.09,42.99,42.99,341128.0,33.3918,33.3995,33.322,33.322,341128.0
2019-10-28 09:30:00,43.25,43.52,43.22,43.52,56294.0,33.5235,33.7328,33.5003,33.7328,56294.0
2019-10-28 09:40:00,43.55,43.55,43.35,43.48,36666.0,33.7561,33.7561,33.6011,33.7018,36666.0
2019-10-28 09:50:00,43.49,43.6,43.43,43.55,75907.0,33.7096,33.7948,33.6631,33.7561,75907.0
2019-10-28 10:00:00,43.55,43.57,43.45,43.57,20780.0,33.7561,33.7716,33.6786,33.7716,20780.0
2019-10-28 10:10:00,43.56,43.62,43.52,43.55,23183.0,33.7638,33.8103,33.7328,33.7561,23183.0
2019-10-28 10:20:00,43.55,43.56,43.47,43.52,32816.0,33.7561,33.7638,33.6941,33.7328,32816.0
2019-10-28 10:30:00,43.54,43.56,43.48,43.5,37731.0,33.7483,33.7638,33.7018,33.7173,37731.0
2019-10-28 10:40:00,43.48,43.5,43.45,43.47,27910.0,33.7018,33.7173,33.6786,33.6941,27910.0
2019-10-28 10:50:00,43.46,43.47,43.33,43.36,23326.0,33.6863,33.6941,33.5856,33.6088,23326.0
2019-10-28 11:00:00,43.37,43.4,43.33,43.34,24887.0,33.6166,33.6398,33.5856,33.5933,24887.0
2019-10-28 11:10:00,43.34,43.36,43.26,43.31,20703.0,33.5933,33.6088,33.5313,33.57,20703.0
2019-10-28 11:20:00,43.32,43.37,43.3,43.34,20915.0,33.5778,33.6166,33.5623,33.5933,20915.0
2019-10-28 11:30:00,43.34,43.44,43.34,43.41,15126.0,33.5933,33.6708,33.5933,33.6476,15126.0
2019-10-28 11:40:00,43.4,43.46,43.39,43.45,21440.0,33.6398,33.6863,33.6321,33.6786,21440.0
2019-10-28 11:50:00,43.46,43.46,43.4,43.43,19299.0,33.6863,33.6863,33.6398,33.6631,19299.0
2019-10-28 12:00:00,43.44,43.48,43.38,43.4,26691.0,33.6708,33.7018,33.6243,33.6398,26691.0
2019-10-28 12:10:00,43.4,43.52,43.39,43.48,39601.0,33.6398,33.7328,33.6321,33.7018,39601.0
2019-10-28 12:20:00,43.48,43.49,43.39,43.4,15497.0,33.7018,33.7096,33.6321,33.6398,15497.0
2019-10-28 12:30:00,43.39,43.41,43.36,43.39,10390.0,33.6321,33.6476,33.6088,33.6321,10390.0
2019-10-28 12:40:00,43.39,43.43,43.35,43.38,12525.0,33.6321,33.6631,33.6011,33.6243,12525.0
2019-10-28 12:50:00,43.38,43.45,43.37,43.37,37561.0,33.6243,33.6786,33.6166,33.6166,37561.0
2019-10-28 13:00:00,43.37,43.38,43.35,43.38,12272.0,33.6166,33.6243,33.6011,33.6243,12272.0
2019-10-28 13:10:00,43.39,43.41,43.35,43.38,17683.0,33.6321,33.6476,33.6011,33.6243,17683.0
2019-10-28 13:20:00,43.38,43.39,43.3,43.33,18430.0,33.6243,33.6321,33.5623,33.5856,18430.0
2019-10-28 13:30:00,43.32,43.38,43.32,43.35,13193.0,33.5778,33.6243,33.5778,33.6011,13193.0
2019-10-28 13:40:00,43.35,43.36,43.3,43.36,20704.0,33.6011,33.6088,33.5623,33.6088,20704.0
2019-10-28 13:50:00,43.35,43.36,43.31,43.34,18905.0,33.6011,33.6088,33.57,33.5933,18905.0
2019-10-28 14:00:00,43.35,43.38,43.32,43.35,15004.0,33.6011,33.6243,33.5778,33.6011,15004.0
2019-10-28 14:10:00,43.34,43.38,43.33,43.38,15825.0,33.5933,33.6243,33.5856,33.6243,15825.0
2019-10-28 14:20:00,43.38,43.39,43.33,43.39,17002.0,33.6243,33.6321,33.5856,33.6321,17002.0
2019-10-28 14:30:00,43.39,43.39,43.31,43.34,17347.0,33.6321,33.6321,33.57,33.5933,17347.0
2019-10-28 14:40:00,43.34,43.34,43.28,43.28,27013.0,33.5933,33.5933,33.5468,33.5468,27013.0
2019-10-28 14:50:00,43.28,43.28,43.25,43.26,22448.0,33.5468,33.5468,33.5235,33.5313,22448.0
2019-10-28 15:00:00,43.26,43.31,43.25,43.3,21842.0,33.5313,33.57,33.5235,33.5623,21842.0
2019-10-28 15:10:00,43.3,43.3,43.24,43.24,22778.0,33.5623,33.5623,33.5158,33.5158,22778.0
2019-10-28 15:20:00,43.24,43.25,43.15,43.15,44992.0,33.5158,33.5235,33.446,33.446,44992.0
2019-10-28 15:30:00,43.16,43.26,43.15,43.25,28143.0,33.4538,33.5313,33.446,33.5235,28143.0
2019-10-28 15:40:00,43.25,43.25,43.13,43.18,65375.0,33.5235,33.5235,33.4305,33.4693,65375.0
2019-10-28 15:50:00,43.18,43.22,43.16,43.19,241497.0,33.4693,33.5003,33.4538,33.477,241497.0
2019-10-29 09:30:00,42.76,42.99,42.24,42.48,80454.0,33.1437,33.322,32.7407,32.9267,80454.0
2019-10-29 09:40:00,42.45,42.89,42.43,42.85,40902.0,32.9035,33.2445,32.888,33.2135,40902.0
2019-10-29 09:50:00,42.83,42.86,42.51,42.51,37861.0,33.198,33.2212,32.95,32.95,37861.0
2019-10-29 10:00:00,42.54,42.69,42.54,42.69,26701.0,32.9732,33.0895,32.9732,33.0895,26701.0
2019-10-29 10:10:00,42.69,42.75,42.63,42.67,33948.0,33.0895,33.136,33.043,33.074,33948.0
2019-10-29 10:20:00,42.68,42.75,42.61,42.64,27475.0,33.0817,33.136,33.0275,33.0507,27475.0
2019-10-29 10:30:00,42.64,42.79,42.63,42.78,36029.0,33.0507,33.167,33.043,33.1592,36029.0
2019-10-29 10:40:00,42.78,42.84,42.72,42.84,34664.0,33.1592,33.2057,33.1127,33.2057,34664.0
2019-10-29 10:50:00,42.84,42.92,42.82,42.9,39471.0,33.2057,33.2678,33.1902,33.2523,39471.0
2019-10-29 11:00:00,42.88,42.88,42.79,42.86,28209.0,33.2368,33.2368,33.167,33.2212,28209.0
2019-10-29 11:10:00,42.86,42.87,42.74,42.77,35201.0,33.2212,33.229,33.1282,33.1515,35201.0
2019-10-29 11:20:00,42.76,42.8,42.71,42.75,31082.0,33.1437,33.1747,33.105,33.136,31082.0
2019-10-29 11:30:00,42.76,42.8,42.69,42.71,33548.0,33.1437,33.1747,33.0895,33.105,33548.0
2019-10-29 11:40:00,42.7,42.71,42.65,42.7,24436.0,33.0972,33.105,33.0585,33.0972,24436.0
2019-10-29 11:50:00,42.69,42.77,42.59,42.65,41537.0,33.0895,33.1515,33.012,33.0585,41537.0
2019-10-29 12:00:00,42.64,42.67,42.57,42.64,33095.0,33.0507,33.074,32.9965,33.0507,33095.0
2019-10-29 12:10:00,42.64,42.66,42.59,42.59,46488.0,33.0507,33.0662,33.012,33.012,46488.0
2019-10-29 12:20:00,42.59,42.72,42.59,42.68,50215.0,33.012,33.1127,33.012,33.0817,50215.0
2019-10-29 12:30:00,42.67,42.68,42.64,42.65,26799.0,33.074,33.0817,33.0507,33.0585,26799.0
2019-10-29 12:40:00,42.66,42.75,42.63,42.74,30499.0,33.0662,33.136,33.043,33.1282,30499.0
2019-10-29 12:50:00,42.75,42.77,42.71,42.72,28889.0,33.136,33.1515,33.105,33.1127,28889.0
2019-10-29 13:00:00,42.72,42.76,42.71,42.73,49992.0,33.1127,33.1437,33.105,33.1205,49992.0
2019-10-29 13:10:00,42.73,42.75,42.69,42.69,30761.0,33.1205,33.136,33.0895,33.0895,30761.0
2019-10-29 13:20:00,42.7,42.7,42.64,42.66,25557.0,33.0972,33.0972,33.0507,33.0662,25557.0
2019-10-29 13:30:00,42.66,42.71,42.65,42.65,27161.0,33.0662,33.105,33.0585,33.0585,27161.0
2019-10-29 13:40:00,42.66,42.66,42.6,42.61,27231.0,33.0662,33.0662,33.0197,33.0275,27231.0
2019-10-29 13:50:00,42.62,42.64,42.55,42.57,27684.0,33.0352,33.0507,32.981,32.9965,27684.0
2019-10-29 14:00:00,42.57,42.57,42.46,42.47,45190.0,32.9965,32.9965,32.9112,32.919,45190.0
2019-10-29 14:10:00,42.47,42.53,42.45,42.53,32855.0,32.919,32.9655,32.9035,32.9655,32855.0
2019-10-29 14:20:00,42.53,42.53,42.48,42.52,28200.0,32.9655,32.9655,32.9267,32.9577,28200.0
2019-10-29 14:30:00,42.52,42.55,42.47,42.48,27541.0,32.9577,32.981,32.919,32.9267,27541.0
2019-10-29 14:40:00,42.48,42.48,42.41,42.42,27779.0,32.9267,32.9267,32.8724,32.8802,27779.0
2019-10-29 14:50:00,42.41,42.43,42.39,42.4,36025.0,32.8724,32.888,32.8569,32.8647,36025.0
2019-10-29 15:00:00,42.4,42.47,42.4,42.45,49956.0,32.8647,32.919,32.8647,32.9035,49956.0
2019-10-29 15:10:00,42.46,42.47,42.41,42.43,43577.0,32.9112,32.919,32.8724,32.888,43577.0
2019-10-29 15:20:00,42.43,42.47,42.41,42.47,42596.0,32.888,32.919,32.8724,32.919,42596.0
2019-10-29 15:30:00,42.47,42.56,42.44,42.55,76530.0,32.919,32.9887,32.8957,32.981,76530.0
2019-10-29 15:40:00,42.55,42.65,42.54,42.63,115311.0,32.981,33.0585,32.9732,33.043,115311.0
2019-10-29 15:50:00,42.63,42.71,42.61,42.69,431230.0,33.043,33.105,33.0275,33.0895,431230.0
2019-10-30 09:30:00,42.66,42.71,42.37,42.41,42240.0,33.0662,33.105,32.8414,32.8724,42240.0
2019-10-30 09:40:00,42.38,42.48,42.33,42.35,18108.0,32.8492,32.9267,32.8104,32.8259,18108.0
2019-10-30 09:50:00,42.34,42.44,42.27,42.36,30269.0,32.8182,32.8957,32.7639,32.8337,30269.0
2019-10-30 10:00:00,42.35,42.39,42.14,42.2,49997.0,32.8259,32.8569,32.6632,32.7097,49997.0
2019-10-30 10:10:00,42.21,42.24,42.15,42.22,24440.0,32.7174,32.7407,32.6709,32.7252,24440.0
2019-10-30 10:20:00,42.21,42.22,42.12,42.17,38269.0,32.7174,32.7252,32.6477,32.6864,38269.0
2019-10-30 10:30:00,42.16,42.2,42.07,42.09,40608.0,32.6787,32.7097,32.6089,32.6244,40608.0
2019-10-30 10:40:00,42.09,42.11,41.97,41.98,28199.0,32.6244,32.6399,32.5314,32.5392,28199.0
2019-10-30 10:50:00,41.98,42.09,41.97,42.07,57318.0,32.5392,32.6244,32.5314,32.6089,57318.0
2019-10-30 11:00:00,42.07,42.13,42.03,42.1,83107.0,32.6089,32.6554,32.5779,32.6322,83107.0
2019-10-30 11:10:00,42.09,42.19,42.05,42.19,54438.0,32.6244,32.7019,32.5934,32.7019,54438.0
2019-10-30 11:20:00,42.19,42.24,42.15,42.18,83070.0,32.7019,32.7407,32.6709,32.6942,83070.0
2019-10-30 11:30:00,42.17,42.26,42.09,42.23,92437.0,32.6864,32.7562,32.6244,32.7329,92437.0
2019-10-30 11:40:00,42.23,42.41,42.21,42.38,146078.0,32.7329,32.8724,32.7174,32.8492,146078.0
2019-10-30 11:50:00,42.38,42.43,42.26,42.29,45526.0,32.8492,32.888,32.7562,32.7794,45526.0
2019-10-30 12:00:00,42.28,42.36,42.27,42.36,18724.0,32.7717,32.8337,32.7639,32.8337,18724.0
2019-10-30 12:10:00,42.34,42.39,42.32,42.32,23027.0,32.8182,32.8569,32.8027,32.8027,23027.0
2019-10-30 12:20:00,42.32,42.37,42.31,42.37,17862.0,32.8027,32.8414,32.7949,32.8414,17862.0
2019-10-30 12:30:00,42.37,42.48,42.37,42.44,41064.0,32.8414,32.9267,32.8414,32.8957,41064.0
2019-10-30 12:40:00,42.43,42.45,42.36,42.37,27160.0,32.888,32.9035,32.8337,32.8414,27160.0
2019-10-30 12:50:00,42.36,42.42,42.35,42.38,19034.0,32.8337,32.8802,32.8259,32.8492,19034.0
2019-10-30 13:00:00,42.4,42.53,42.4,42.45,37637.0,32.8647,32.9655,32.8647,32.9035,37637.0
2019-10-30 13:10:00,42.45,42.51,42.39,42.5,54505.0,32.9035,32.95,32.8569,32.9422,54505.0
2019-10-30 13:20:00,42.5,42.63,42.47,42.49,40835.0,32.9422,33.043,32.919,32.9345,40835.0
2019-10-30 13:30:00,42.5,42.55,42.46,42.51,50444.0,32.9422,32.981,32.9112,32.95,50444.0
2019-10-30 13:40:00,42.51,42.54,42.45,42.46,28803.0,32.95,32.9732,32.9035,32.9112,28803.0
2019-10-30 13:50:00,42.45,42.47,42.39,42.4,26606.0,32.9035,32.919,32.8569,32.8647,26606.0
2019-10-30 14:00:00,42.4,42.5,42.34,42.39,26855.0,32.8647,32.9422,32.8182,32.8569,26855.0
2019-10-30 14:10:00,42.39,42.5,42.38,42.45,26117.0,32.8569,32.9422,32.8492,32.9035,26117.0
2019-10-30 14:20:00,42.46,42.5,42.44,42.47,21979.0,32.9112,32.9422,32.8957,32.919,21979.0
2019-10-30 14:30:00,42.47,42.51,42.42,42.44,39396.0,32.919,32.95,32.8802,32.8957,39396.0
2019-10-30 14:40:00,42.45,42.48,42.41,42.48,29651.0,32.9035,32.9267,32.8724,32.9267,29651.0
2019-10-30 14:50:00,42.47,42.62,42.47,42.61,54625.0,32.919,33.0352,32.919,33.0275,54625.0
2019-10-30 15:00:00,42.61,42.66,42.6,42.62,46945.0,33.0275,33.0662,33.0197,33.0352,46945.0
2019-10-30 15:10:00,42.62,42.67,42.6,42.67,48455.0,33.0352,33.074,33.0197,33.074,48455.0
2019-10-30 15:20:00,42.67,42.76,42.65,42.73,76083.0,33.074,33.1437,33.0585,33.1205,76083.0
2019-10-30 15:30:00,42.73,42.73,42.63,42.64,56612.0,33.1205,33.1205,33.043,33.0507,56612.0
2019-10-30 15:40:00,42.64,42.65,42.5,42.51,107291.0,33.0507,33.0585,32.9422,32.95,107291.0
2019-10-30 15:50:00,42.52,42.69,42.51,42.66,264831.0,32.9577,33.0895,32.95,33.0662,264831.0
2019-10-31 09:30:00,43.2,44.28,43.05,43.45,380784.0,33.4848,34.3219,33.3685,33.6786,380784.0
2019-10-31 09:40:00,43.45,43.89,43.34,43.81,107467.0,33.6786,34.0196,33.5933,33.9576,107467.0
2019-10-31 09:50:00,43.83,43.99,43.7,43.82,107885.0,33.9731,34.0971,33.8723,33.9654,107885.0
2019-10-31 10:00:00,43.84,43.85,43.37,43.39,98300.0,33.9809,33.9886,33.6166,33.6321,98300.0
2019-10-31 10:10:00,43.38,43.4,43.11,43.13,98299.0,33.6243,33.6398,33.415,33.4305,98299.0
2019-10-31 10:20:00,43.13,43.13,42.9,43.05,144997.0,33.4305,33.4305,33.2523,33.3685,144997.0
2019-10-31 10:30:00,43.05,43.36,42.85,43.29,212662.0,33.3685,33.6088,33.2135,33.5545,212662.0
2019-10-31 10:40:00,43.29,43.58,43.22,43.58,64401.0,33.5545,33.7793,33.5003,33.7793,64401.0
2019-10-31 10:50:00,43.58,43.98,43.56,43.92,62858.0,33.7793,34.0894,33.7638,34.0429,62858.0
2019-10-31 11:00:00,43.93,43.99,43.83,43.85,78626.0,34.0506,34.0971,33.9731,33.9886,78626.0
2019-10-31 11:10:00,43.84,43.85,43.67,43.8,55269.0,33.9809,33.9886,33.8491,33.9499,55269.0
2019-10-31 11:20:00,43.81,43.83,43.57,43.64,52945.0,33.9576,33.9731,33.7716,33.8258,52945.0
2019-10-31 11:30:00,43.64,43.85,43.63,43.82,52891.0,33.8258,33.9886,33.8181,33.9654,52891.0
2019-10-31 11:40:00,43.83,43.85,43.77,43.81,45087.0,33.9731,33.9886,33.9266,33.9576,45087.0
2019-10-31 11:50:00,43.81,43.86,43.59,43.61,68857.0,33.9576,33.9964,33.7871,33.8026,68857.0
2019-10-31 12:00:00,43.6,43.75,43.58,43.61,51493.0,33.7948,33.9111,33.7793,33.8026,51493.0
2019-10-31 12:10:00,43.61,43.75,43.6,43.72,32776.0,33.8026,33.9111,33.7948,33.8878,32776.0
2019-10-31 12:20:00,43.72,43.72,43.44,43.48,68539.0,33.8878,33.8878,33.6708,33.7018,68539.0
2019-10-31 12:30:00,43.48,43.7,43.48,43.63,52156.0,33.7018,33.8723,33.7018,33.8181,52156.0
2019-10-31 12:40:00,43.64,43.66,43.53,43.59,37421.0,33.8258,33.8413,33.7406,33.7871,37421.0
2019-10-31 12:50:00,43.59,43.62,43.53,43.58,38508.0,33.7871,33.8103,33.7406,33.7793,38508.0
2019-10-31 13:00:00,43.57,43.7,43.56,43.7,28209.0,33.7716,33.8723,33.7638,33.8723,28209.0
2019-10-31 13:10:00,43.69,43.86,43.68,43.85,44415.0,33.8646,33.9964,33.8568,33.9886,44415.0
2019-10-31 13:20:00,43.84,43.91,43.81,43.82,35652.0,33.9809,34.0351,33.9576,33.9654,35652.0
2019-10-31 13:30:00,43.81,43.83,43.76,43.76,28495.0,33.9576,33.9731,33.9188,33.9188,28495.0
2019-10-31 13:40:00,43.76,43.8,43.74,43.78,30834.0,33.9188,33.9499,33.9033,33.9344,30834.0
2019-10-31 13:50:00,43.78,43.82,43.76,43.77,49946.0,33.9344,33.9654,33.9188,33.9266,49946.0
2019-10-31 14:00:00,43.78,43.78,43.64,43.71,37986.0,33.9344,33.9344,33.8258,33.8801,37986.0
2019-10-31 14:10:00,43.71,43.73,43.69,43.72,33895.0,33.8801,33.8956,33.8646,33.8878,33895.0
2019-10-31 14:20:00,43.73,43.74,43.61,43.62,43387.0,33.8956,33.9033,33.8026,33.8103,43387.0
2019-10-31 14:30:00,43.63,43.64,43.59,43.62,36198.0,33.8181,33.8258,33.7871,33.8103,36198.0
2019-10-31 14:40:00,43.62,43.64,43.53,43.64,39432.0,33.8103,33.8258,33.7406,33.8258,39432.0
2019-10-31 14:50:00,43.64,43.67,43.6,43.65,46340.0,33.8258,33.8491,33.7948,33.8336,46340.0
2019-10-31 15:00:00,43.65,43.66,43.54,43.55,65288.0,33.8336,33.8413,33.7483,33.7561,65288.0
2019-10-31 15:10:00,43.55,43.7,43.52,43.68,78654.0,33.7561,33.8723,33.7328,33.8568,78654.0
2019-10-31 15:20:00,43.68,43.71,43.63,43.63,74231.0,33.8568,33.8801,33.8181,33.8181,74231.0
2019-10-31 15:30:00,43.64,43.71,43.54,43.56,170043.0,33.8258,33.8801,33.7483,33.7638,170043.0
2019-10-31 15:40:00,43.56,43.59,43.51,43.59,161887.0,33.7638,33.7871,33.7251,33.7871,161887.0
2019-10-31 15:50:00,43.58,43.72,43.54,43.68,417582.0,33.7793,33.8878,33.7483,33.8568,417582.0
2019-11-01 09:30:00,43.99,43.99,43.68,43.87,99824.0,34.0971,34.0971,33.8568,34.0041,99824.0
2019-11-01 09:40:00,43.88,43.96,43.71,43.96,81452.0,34.0119,34.0739,33.8801,34.0739,81452.0
2019-11-01 09:50:00,43.96,44.03,43.9,43.91,74390.0,34.0739,34.1281,34.0274,34.0351,74390.0
2019-11-01 10:00:00,43.91,44.02,43.76,43.76,59553.0,34.0351,34.1204,33.9188,33.9188,59553.0
2019-11-01 10:10:00,43.77,43.92,43.7,43.7,32137.0,33.9266,34.0429,33.8723,33.8723,32137.0
2019-11-01 10:20:00,43.71,43.74,43.63,43.7,38587.0,33.8801,33.9033,33.8181,33.8723,38587.0
2019-11-01 10:30:00,43.71,43.71,43.59,43.64,38586.0,33.8801,33.8801,33.7871,33.8258,38586.0
2019-11-01 10:40:00,43.63,43.65,43.56,43.62,36103.0,33.8181,33.8336,33.7638,33.8103,36103.0
2019-11-01 10:50:00,43.63,43.84,43.61,43.84,42090.0,33.8181,33.9809,33.8026,33.9809,42090.0
2019-11-01 11:00:00,43.86,43.87,43.64,43.66,33775.0,33.9964,34.0041,33.8258,33.8413,33775.0
2019-11-01 11:10:00,43.67,43.69,43.62,43.65,34026.0,33.8491,33.8646,33.8103,33.8336,34026.0
2019-11-01 11:20:00,43.65,43.69,43.6,43.66,41884.0,33.8336,33.8646,33.7948,33.8413,41884.0
2019-11-01 11:30:00,43.66,43.72,43.66,43.7,30408.0,33.8413,33.8878,33.8413,33.8723,30408.0
2019-11-01 11:40:00,43.71,43.73,43.69,43.71,26313.0,33.8801,33.8956,33.8646,33.8801,26313.0
2019-11-01 11:50:00,43.72,43.83,43.72,43.8,27762.0,33.8878,33.9731,33.8878,33.9499,27762.0
2019-11-01 12:00:00,43.81,43.91,43.81,43.87,53819.0,33.9576,34.0351,33.9576,34.0041,53819.0
2019-11-01 12:10:00,43.87,43.88,43.72,43.78,49797.0,34.0041,34.0119,33.8878,33.9344,49797.0
2019-11-01 12:20:00,43.77,43.88,43.77,43.88,32688.0,33.9266,34.0119,33.9266,34.0119,32688.0
2019-11-01 12:30:00,43.88,43.92,43.84,43.88,25444.0,34.0119,34.0429,33.9809,34.0119,25444.0
2019-11-01 12:40:00,43.88,43.89,43.82,43.86,29266.0,34.0119,34.0196,33.9654,33.9964,29266.0
2019-11-01 12:50:00,43.87,43.94,43.84,43.94,28049.0,34.0041,34.0584,33.9809,34.0584,28049.0
2019-11-01 13:00:00,43.93,43.99,43.93,43.98,38943.0,34.0506,34.0971,34.0506,34.0894,38943.0
2019-11-01 13:10:00,43.98,44.07,43.98,44.02,29723.0,34.0894,34.1591,34.0894,34.1204,29723.0
2019-11-01 13:20:00,44.02,44.05,44.01,44.04,23126.0,34.1204,34.1436,34.1126,34.1359,23126.0
2019-11-01 13:30:00,44.04,44.05,44.01,44.02,18803.0,34.1359,34.1436,34.1126,34.1204,18803.0
2019-11-01 13:40:00,44.02,44.05,43.93,43.94,54452.0,34.1204,34.1436,34.0506,34.0584,54452.0
2019-11-01 13:50:00,43.94,43.94,43.75,43.82,29184.0,34.0584,34.0584,33.9111,33.9654,29184.0
2019-11-01 14:00:00,43.83,43.91,43.81,43.91,32214.0,33.9731,34.0351,33.9576,34.0351,32214.0
2019-11-01 14:10:00,43.89,43.99,43.89,43.93,32520.0,34.0196,34.0971,34.0196,34.0506,32520.0
2019-11-01 14:20:00,43.93,43.93,43.84,43.9,39278.0,34.0506,34.0506,33.9809,34.0274,39278.0
2019-11-01 14:30:00,43.9,43.95,43.89,43.9,20777.0,34.0274,34.0661,34.0196,34.0274,20777.0
2019-11-01 14:40:00,43.9,43.91,43.85,43.9,24657.0,34.0274,34.0351,33.9886,34.0274,24657.0
2019-11-01 14:50:00,43.9,43.9,43.84,43.86,24273.0,34.0274,34.0274,33.9809,33.9964,24273.0
2019-11-01 15:00:00,43.86,43.87,43.79,43.81,68897.0,33.9964,34.0041,33.9421,33.9576,68897.0
2019-11-01 15:10:00,43.82,43.9,43.79,43.9,50679.0,33.9654,34.0274,33.9421,34.0274,50679.0
2019-11-01 15:20:00,43.9,43.9,43.8,43.83,71860.0,34.0274,34.0274,33.9499,33.9731,71860.0
2019-11-01 15:30:00,43.83,43.92,43.82,43.91,73407.0,33.9731,34.0429,33.9654,34.0351,73407.0
2019-11-01 15:40:00,43.9,43.91,43.83,43.83,73877.0,34.0274,34.0351,33.9731,33.9731,73877.0
2019-11-01 15:50:00,43.84,43.97,43.83,43.97,268356.0,33.9809,34.0816,33.9731,34.0816,268356.0
2019-11-04 09:30:00,43.96,44.17,43.88,44.0,141061.0,34.0739,34.2366,34.0119,34.1049,141061.0
2019-11-04 09:40:00,43.99,44.19,43.91,43.93,146743.0,34.0971,34.2521,34.0351,34.0506,146743.0
2019-11-04 09:50:00,43.94,43.97,43.73,43.88,132554.0,34.0584,34.0816,33.8956,34.0119,132554.0
2019-11-04 10:00:00,43.89,43.98,43.73,43.82,63651.0,34.0196,34.0894,33.8956,33.9654,63651.0
2019-11-04 10:10:00,43.82,44.02,43.82,43.96,56871.0,33.9654,34.1204,33.9654,34.0739,56871.0
2019-11-04 10:20:00,43.96,44.16,43.95,44.16,52015.0,34.0739,34.2289,34.0661,34.2289,52015.0
2019-11-04 10:30:00,44.15,44.17,44.07,44.14,44942.0,34.2211,34.2366,34.1591,34.2134,44942.0
2019-11-04 10:40:00,44.15,44.26,44.15,44.22,39367.0,34.2211,34.3064,34.2211,34.2754,39367.0
2019-11-04 10:50:00,44.21,44.46,44.21,44.46,43259.0,34.2676,34.4614,34.2676,34.4614,43259.0
2019-11-04 11:00:00,44.46,44.58,44.43,44.58,58118.0,34.4614,34.5544,34.4382,34.5544,58118.0
2019-11-04 11:10:00,44.6,44.61,44.4,44.43,83796.0,34.5699,34.5777,34.4149,34.4382,83796.0
2019-11-04 11:20:00,44.43,44.58,44.38,44.55,29207.0,34.4382,34.5544,34.3994,34.5312,29207.0
2019-11-04 11:30:00,44.55,44.65,44.53,44.59,50541.0,34.5312,34.6087,34.5157,34.5622,50541.0
2019-11-04 11:40:00,44.58,44.62,44.54,44.55,24285.0,34.5544,34.5854,34.5234,34.5312,24285.0
2019-11-04 11:50:00,44.55,44.55,44.45,44.47,29096.0,34.5312,34.5312,34.4537,34.4692,29096.0
2019-11-04 12:00:00,44.47,44.5,44.42,44.48,18670.0,34.4692,34.4924,34.4304,34.4769,18670.0
2019-11-04 12:10:00,44.49,44.49,44.43,44.47,19349.0,34.4847,34.4847,34.4382,34.4692,19349.0
2019-11-04 12:20:00,44.48,44.49,44.41,44.44,19154.0,34.4769,34.4847,34.4227,34.4459,19154.0
2019-11-04 12:30:00,44.44,44.46,44.36,44.41,24056.0,34.4459,34.4614,34.3839,34.4227,24056.0
2019-11-04 12:40:00,44.41,44.48,44.41,44.43,13284.0,34.4227,34.4769,34.4227,34.4382,13284.0
2019-11-04 12:50:00,44.42,44.52,44.41,44.52,18812.0,34.4304,34.5079,34.4227,34.5079,18812.0
2019-11-04 13:00:00,44.52,44.56,44.5,44.52,36015.0,34.5079,34.5389,34.4924,34.5079,36015.0
2019-11-04 13:10:00,44.52,44.53,44.5,44.51,16145.0,34.5079,34.5157,34.4924,34.5002,16145.0
2019-11-04 13:20:00,44.52,44.6,44.51,44.6,116134.0,34.5079,34.5699,34.5002,34.5699,116134.0
2019-11-04 13:30:00,44.6,44.6,44.57,44.58,15875.0,34.5699,34.5699,34.5467,34.5544,15875.0
2019-11-04 13:40:00,44.58,44.73,44.57,44.67,63829.0,34.5544,34.6707,34.5467,34.6242,63829.0
2019-11-04 13:50:00,44.68,44.68,44.55,44.55,21010.0,34.6319,34.6319,34.5312,34.5312,21010.0
2019-11-04 14:00:00,44.55,44.57,44.48,44.48,25204.0,34.5312,34.5467,34.4769,34.4769,25204.0
2019-11-04 14:10:00,44.49,44.56,44.47,44.52,33027.0,34.4847,34.5389,34.4692,34.5079,33027.0
2019-11-04 14:20:00,44.51,44.68,44.5,44.66,28878.0,34.5002,34.6319,34.4924,34.6164,28878.0
2019-11-04 14:30:00,44.66,44.68,44.62,44.65,46942.0,34.6164,34.6319,34.5854,34.6087,46942.0
2019-11-04 14:40:00,44.65,44.65,44.59,44.59,20364.0,34.6087,34.6087,34.5622,34.5622,20364.0
2019-11-04 14:50:00,44.59,44.68,44.58,44.67,33583.0,34.5622,34.6319,34.5544,34.6242,33583.0
2019-11-04 15:00:00,44.67,44.67,44.63,44.64,29032.0,34.6242,34.6242,34.5932,34.6009,29032.0
2019-11-04 15:10:00,44.64,44.65,44.58,44.63,42395.0,34.6009,34.6087,34.5544,34.5932,42395.0
2019-11-04 15:20:00,44.62,44.65,44.58,44.59,42003.0,34.5854,34.6087,34.5544,34.5622,42003.0
2019-11-04 15:30:00,44.59,44.67,44.58,44.66,70329.0,34.5622,34.6242,34.5544,34.6164,70329.0
2019-11-04 15:40:00,44.66,44.69,44.49,44.49,161582.0,34.6164,34.6397,34.4847,34.4847,161582.0
2019-11-04 15:50:00,44.5,44.57,44.49,44.57,404478.0,34.4924,34.5467,34.4847,34.5467,404478.0
2019-11-05 09:30:00,44.5,44.82,44.5,44.7,84721.0,34.4924,34.7405,34.4924,34.6475,84721.0
2019-11-05 09:40:00,44.7,44.76,44.56,44.73,68089.0,34.6475,34.694,34.5389,34.6707,68089.0
2019-11-05 09:50:00,44.73,44.76,44.6,44.69,25366.0,34.6707,34.694,34.5699,34.6397,25366.0
2019-11-05 10:00:00,44.75,44.95,44.68,44.8,63004.0,34.6862,34.8412,34.6319,34.725,63004.0
2019-11-05 10:10:00,44.79,45.06,44.74,45.03,100400.0,34.7172,34.9265,34.6785,34.9032,100400.0
2019-11-05 10:20:00,45.03,45.06,44.91,44.91,39120.0,34.9032,34.9265,34.8102,34.8102,39120.0
2019-11-05 10:30:00,44.94,45.03,44.91,45.0,35287.0,34.8335,34.9032,34.8102,34.88,35287.0
2019-11-05 10:40:00,44.98,45.05,44.94,45.05,34773.0,34.8645,34.9187,34.8335,34.9187,34773.0
2019-11-05 10:50:00,45.05,45.21,45.02,45.19,43142.0,34.9187,35.0428,34.8955,35.0273,43142.0
2019-11-05 11:00:00,45.2,45.22,45.03,45.03,55237.0,35.035,35.0505,34.9032,34.9032,55237.0
2019-11-05 11:10:00,45.04,45.11,45.01,45.05,30061.0,34.911,34.9652,34.8877,34.9187,30061.0
2019-11-05 11:20:00,45.06,45.07,44.95,44.99,33171.0,34.9265,34.9342,34.8412,34.8722,33171.0
2019-11-05 11:30:00,44.99,45.02,44.84,44.85,23693.0,34.8722,34.8955,34.756,34.7637,23693.0
2019-11-05 11:40:00,44.85,44.85,44.7,44.75,31714.0,34.7637,34.7637,34.6475,34.6862,31714.0
2019-11-05 11:50:00,44.75,44.76,44.57,44.61,43812.0,34.6862,34.694,34.5467,34.5777,43812.0
2019-11-05 12:00:00,44.62,44.73,44.61,44.71,41848.0,34.5854,34.6707,34.5777,34.6552,41848.0
2019-11-05 12:10:00,44.72,44.81,44.72,44.76,72082.0,34.663,34.7327,34.663,34.694,72082.0
2019-11-05 12:20:00,44.76,44.77,44.74,44.75,38279.0,34.694,34.7017,34.6785,34.6862,38279.0
2019-11-05 12:30:00,44.75,44.89,44.71,44.88,60224.0,34.6862,34.7947,34.6552,34.787,60224.0
2019-11-05 12:40:00,44.88,44.92,44.86,44.91,18334.0,34.787,34.818,34.7715,34.8102,18334.0
2019-11-05 12:50:00,44.91,44.97,44.91,44.94,19980.0,34.8102,34.8567,34.8102,34.8335,19980.0
2019-11-05 13:00:00,44.92,44.94,44.89,44.93,24104.0,34.818,34.8335,34.7947,34.8257,24104.0
2019-11-05 13:10:00,44.93,45.0,44.91,44.94,20677.0,34.8257,34.88,34.8102,34.8335,20677.0
2019-11-05 13:20:00,44.93,44.96,44.9,44.92,29233.0,34.8257,34.849,34.8025,34.818,29233.0
2019-11-05 13:30:00,44.91,45.0,44.88,45.0,29444.0,34.8102,34.88,34.787,34.88,29444.0
2019-11-05 13:40:00,45.0,45.0,44.91,44.91,21559.0,34.88,34.88,34.8102,34.8102,21559.0
2019-11-05 13:50:00,44.91,45.02,44.91,45.01,32607.0,34.8102,34.8955,34.8102,34.8877,32607.0
2019-11-05 14:00:00,45.01,45.04,44.99,45.02,23900.0,34.8877,34.911,34.8722,34.8955,23900.0
2019-11-05 14:10:00,45.02,45.05,44.99,45.0,22725.0,34.8955,34.9187,34.8722,34.88,22725.0
2019-11-05 14:20:00,45.0,45.15,44.98,45.1,48306.0,34.88,34.9963,34.8645,34.9575,48306.0
2019-11-05 14:30:00,45.1,45.19,45.1,45.16,50483.0,34.9575,35.0273,34.9575,35.004,50483.0
2019-11-05 14:40:00,45.17,45.18,45.08,45.15,94692.0,35.0118,35.0195,34.942,34.9963,94692.0
2019-11-05 14:50:00,45.15,45.21,45.14,45.2,46812.0,34.9963,35.0428,34.9885,35.035,46812.0
2019-11-05 15:00:00,45.19,45.24,45.15,45.21,67633.0,35.0273,35.066,34.9963,35.0428,67633.0
2019-11-05 15:10:00,45.21,45.21,45.13,45.17,61839.0,35.0428,35.0428,34.9807,35.0118,61839.0
2019-11-05 15:20:00,45.16,45.22,45.14,45.15,72583.0,35.004,35.0505,34.9885,34.9963,72583.0
2019-11-05 15:30:00,45.15,45.24,45.15,45.23,100028.0,34.9963,35.066,34.9963,35.0583,100028.0
2019-11-05 15:40:00,45.23,45.34,45.22,45.29,159197.0,35.0583,35.1435,35.0505,35.1048,159197.0
2019-11-05 15:50:00,45.29,45.3,45.2,45.25,329781.0,35.1048,35.1125,35.035,35.0738,329781.0
2019-11-06 09:30:00,45.27,45.34,44.83,45.0,99023.0,35.0893,35.1435,34.7482,34.88,99023.0
2019-11-06 09:40:00,44.98,45.24,44.93,45.08,29139.0,34.8645,35.066,34.8257,34.942,29139.0
2019-11-06 09:50:00,45.08,45.31,45.08,45.24,26388.0,34.942,35.1203,34.942,35.066,26388.0
2019-11-06 10:00:00,45.22,45.23,45.12,45.18,28457.0,35.0505,35.0583,34.973,35.0195,28457.0
2019-11-06 10:10:00,45.19,45.31,45.18,45.25,22143.0,35.0273,35.1203,35.0195,35.0738,22143.0
2019-11-06 10:20:00,45.25,45.31,45.23,45.3,51932.0,35.0738,35.1203,35.0583,35.1125,51932.0
2019-11-06 10:30:00,45.29,45.29,45.21,45.23,24719.0,35.1048,35.1048,35.0428,35.0583,24719.0
2019-11-06 10:40:00,45.24,45.32,45.23,45.29,19296.0,35.066,35.128,35.0583,35.1048,19296.0
2019-11-06 10:50:00,45.28,45.36,45.25,45.34,23348.0,35.097,35.159,35.0738,35.1435,23348.0
2019-11-06 11:00:00,45.35,45.4,45.3,45.38,22146.0,35.1513,35.19,35.1125,35.1745,22146.0
2019-11-06 11:10:00,45.35,45.42,45.27,45.29,29511.0,35.1513,35.2055,35.0893,35.1048,29511.0
2019-11-06 11:20:00,45.28,45.33,45.25,45.25,33406.0,35.097,35.1358,35.0738,35.0738,33406.0
2019-11-06 11:30:00,45.26,45.31,45.23,45.25,16648.0,35.0815,35.1203,35.0583,35.0738,16648.0
2019-11-06 11:40:00,45.24,45.36,45.1,45.12,43493.0,35.066,35.159,34.9575,34.973,43493.0
2019-11-06 11:50:00,45.1,45.1,45.01,45.02,16285.0,34.9575,34.9575,34.8877,34.8955,16285.0
2019-11-06 12:00:00,45.03,45.04,44.99,45.02,27020.0,34.9032,34.911,34.8722,34.8955,27020.0
2019-11-06 12:10:00,45.01,45.06,44.97,45.05,15503.0,34.8877,34.9265,34.8567,34.9187,15503.0
2019-11-06 12:20:00,45.05,45.09,45.0,45.04,14848.0,34.9187,34.9497,34.88,34.911,14848.0
2019-11-06 12:30:00,45.03,45.03,44.9,44.99,19866.0,34.9032,34.9032,34.8025,34.8722,19866.0
2019-11-06 12:40:00,44.98,45.04,44.95,44.96,19279.0,34.8645,34.911,34.8412,34.849,19279.0
2019-11-06 12:50:00,44.95,45.05,44.92,44.99,19159.0,34.8412,34.9187,34.818,34.8722,19159.0
2019-11-06 13:00:00,45.0,45.01,44.82,44.84,24562.0,34.88,34.8877,34.7405,34.756,24562.0
2019-11-06 13:10:00,44.85,44.92,44.8,44.89,56727.0,34.7637,34.818,34.725,34.7947,56727.0
2019-11-06 13:20:00,44.89,44.97,44.89,44.96,9652.0,34.7947,34.8567,34.7947,34.849,9652.0
2019-11-06 13:30:00,44.95,44.97,44.91,44.97,16750.0,34.8412,34.8567,34.8102,34.8567,16750.0
2019-11-06 13:40:00,44.96,45.03,44.95,44.97,24811.0,34.849,34.9032,34.8412,34.8567,24811.0
2019-11-06 13:50:00,44.98,45.1,44.97,45.05,29555.0,34.8645,34.9575,34.8567,34.9187,29555.0
2019-11-06 14:00:00,45.05,45.07,44.99,45.05,17559.0,34.9187,34.9342,34.8722,34.9187,17559.0
2019-11-06 14:10:00,45.05,45.1,45.03,45.07,19223.0,34.9187,34.9575,34.9032,34.9342,19223.0
2019-11-06 14:20:00,45.07,45.14,45.04,45.13,22153.0,34.9342,34.9885,34.911,34.9807,22153.0
2019-11-06 14:30:00,45.13,45.25,45.13,45.25,77874.0,34.9807,35.0738,34.9807,35.0738,77874.0
2019-11-06 14:40:00,45.25,45.3,45.19,45.26,30280.0,35.0738,35.1125,35.0273,35.0815,30280.0
2019-11-06 14:50:00,45.27,45.28,45.22,45.25,18211.0,35.0893,35.097,35.0505,35.0738,18211.0
2019-11-06 15:00:00,45.26,45.31,45.21,45.23,31130.0,35.0815,35.1203,35.0428,35.0583,31130.0
2019-11-06 15:10:00,45.22,45.26,45.22,45.25,31231.0,35.0505,35.0815,35.0505,35.0738,31231.0
2019-11-06 15:20:00,45.24,45.3,45.23,45.25,41204.0,35.066,35.1125,35.0583,35.0738,41204.0
2019-11-06 15:30:00,45.26,45.27,45.18,45.19,84044.0,35.0815,35.0893,35.0195,35.0273,84044.0
2019-11-06 15:40:00,45.19,45.26,45.18,45.26,97798.0,35.0273,35.0815,35.0195,35.0815,97798.0
2019-11-06 15:50:00,45.25,45.45,45.25,45.41,486564.0,35.0738,35.2288,35.0738,35.1978,486564.0
2019-11-07 09:30:00,45.38,45.57,45.28,45.52,148501.0,35.1745,35.3218,35.097,35.283,148501.0
2019-11-07 09:40:00,45.57,45.63,45.25,45.26,123279.0,35.3218,35.3683,35.0738,35.0815,123279.0
2019-11-07 09:50:00,45.25,45.51,45.24,45.48,80473.0,35.0738,35.2753,35.066,35.252,80473.0
2019-11-07 10:00:00,45.48,45.48,45.29,45.29,42225.0,35.252,35.252,35.1048,35.1048,42225.0
2019-11-07 10:10:00,45.3,45.44,45.3,45.38,41853.0,35.1125,35.221,35.1125,35.1745,41853.0
2019-11-07 10:20:00,45.37,45.61,45.34,45.61,77953.0,35.1668,35.3528,35.1435,35.3528,77953.0
2019-11-07 10:30:00,45.61,45.75,45.58,45.73,58912.0,35.3528,35.4613,35.3295,35.4458,58912.0
2019-11-07 10:40:00,45.73,45.73,45.5,45.58,34617.0,35.4458,35.4458,35.2675,35.3295,34617.0
2019-11-07 10:50:00,45.57,45.73,45.57,45.67,58097.0,35.3218,35.4458,35.3218,35.3993,58097.0
2019-11-07 11:00:00,45.67,45.7,45.54,45.56,25221.0,35.3993,35.4226,35.2985,35.314,25221.0
2019-11-07 11:10:00,45.58,45.65,45.54,45.63,20493.0,35.3295,35.3838,35.2985,35.3683,20493.0
2019-11-07 11:20:00,45.64,45.65,45.61,45.65,25633.0,35.3761,35.3838,35.3528,35.3838,25633.0
2019-11-07 11:30:00,45.64,45.66,45.6,45.6,50910.0,35.3761,35.3916,35.3451,35.3451,50910.0
2019-11-07 11:40:00,45.59,45.65,45.56,45.62,18112.0,35.3373,35.3838,35.314,35.3606,18112.0
2019-11-07 11:50:00,45.62,45.62,45.48,45.61,26105.0,35.3606,35.3606,35.252,35.3528,26105.0
2019-11-07 12:00:00,45.62,45.66,45.5,45.56,18736.0,35.3606,35.3916,35.2675,35.314,18736.0
2019-11-07 12:10:00,45.57,45.62,45.57,45.6,20314.0,35.3218,35.3606,35.3218,35.3451,20314.0
2019-11-07 12:20:00,45.6,45.6,45.55,45.59,29614.0,35.3451,35.3451,35.3063,35.3373,29614.0
2019-11-07 12:30:00,45.58,45.61,45.5,45.57,25170.0,35.3295,35.3528,35.2675,35.3218,25170.0
2019-11-07 12:40:00,45.57,45.58,45.43,45.48,22142.0,35.3218,35.3295,35.2133,35.252,22142.0
2019-11-07 12:50:00,45.48,45.48,45.39,45.43,17843.0,35.252,35.252,35.1823,35.2133,17843.0
2019-11-07 13:00:00,45.43,45.45,45.33,45.36,42088.0,35.2133,35.2288,35.1358,35.159,42088.0
2019-11-07 13:10:00,45.36,45.48,45.35,45.48,17227.0,35.159,35.252,35.1513,35.252,17227.0
2019-11-07 13:20:00,45.48,45.49,45.38,45.39,22545.0,35.252,35.2598,35.1745,35.1823,22545.0
2019-11-07 13:30:00,45.4,45.41,45.35,45.4,25068.0,35.19,35.1978,35.1513,35.19,25068.0
2019-11-07 13:40:00,45.41,45.49,45.4,45.41,22392.0,35.1978,35.2598,35.19,35.1978,22392.0
2019-11-07 13:50:00,45.41,45.46,45.39,45.44,18912.0,35.1978,35.2365,35.1823,35.221,18912.0
2019-11-07 14:00:00,45.44,45.49,45.44,45.47,21708.0,35.221,35.2598,35.221,35.2443,21708.0
2019-11-07 14:10:00,45.46,45.52,45.46,45.51,22315.0,35.2365,35.283,35.2365,35.2753,22315.0
2019-11-07 14:20:00,45.51,45.51,45.41,45.45,29783.0,35.2753,35.2753,35.1978,35.2288,29783.0
2019-11-07 14:30:00,45.45,45.48,45.42,45.46,22748.0,35.2288,35.252,35.2055,35.2365,22748.0
2019-11-07 14:40:00,45.46,45.46,45.29,45.39,48360.0,35.2365,35.2365,35.1048,35.1823,48360.0
2019-11-07 14:50:00,45.38,45.46,45.36,45.46,21027.0,35.1745,35.2365,35.159,35.2365,21027.0
2019-11-07 15:00:00,45.47,45.52,45.46,45.48,22039.0,35.2443,35.283,35.2365,35.252,22039.0
2019-11-07 15:10:00,45.48,45.49,45.39,45.4,21756.0,35.252,35.2598,35.1823,35.19,21756.0
2019-11-07 15:20:00,45.4,45.42,45.36,45.39,44441.0,35.19,35.2055,35.159,35.1823,44441.0
2019-11-07 15:30:00,45.39,45.46,45.38,45.46,44915.0,35.1823,35.2365,35.1745,35.2365,44915.0
2019-11-07 15:40:00,45.46,45.48,45.36,45.46,69684.0,35.2365,35.252,35.159,35.2365,69684.0
2019-11-07 15:50:00,45.46,45.48,45.39,45.47,226760.0,35.2365,35.252,35.1823,35.2443,226760.0
2019-11-08 09:30:00,45.5,45.55,45.3,45.49,45317.0,35.2675,35.3063,35.1125,35.2598,45317.0
2019-11-08 09:40:00,45.5,45.59,45.38,45.55,34132.0,35.2675,35.3373,35.1745,35.3063,34132.0
2019-11-08 09:50:00,45.55,45.65,45.44,45.49,27666.0,35.3063,35.3838,35.221,35.2598,27666.0
2019-11-08 10:00:00,45.47,45.78,45.42,45.74,41314.0,35.2443,35.4846,35.2055,35.4536,41314.0
2019-11-08 10:10:00,45.73,45.93,45.7,45.93,37516.0,35.4458,35.6008,35.4226,35.6008,37516.0
2019-11-08 10:20:00,45.94,45.96,45.83,45.87,56372.0,35.6086,35.6241,35.5233,35.5543,56372.0
2019-11-08 10:30:00,45.89,45.97,45.8,45.91,36110.0,35.5698,35.6318,35.5001,35.5853,36110.0
2019-11-08 10:40:00,45.91,46.04,45.91,45.99,44264.0,35.5853,35.6861,35.5853,35.6473,44264.0
2019-11-08 10:50:00,45.98,46.0,45.91,45.93,27976.0,35.6396,35.6551,35.5853,35.6008,27976.0
2019-11-08 11:00:00,45.94,45.99,45.89,45.98,29159.0,35.6086,35.6473,35.5698,35.6396,29159.0
2019-11-08 11:10:00,45.97,45.98,45.84,45.84,32462.0,35.6318,35.6396,35.5311,35.5311,32462.0
2019-11-08 11:20:00,45.85,45.89,45.81,45.86,26349.0,35.5388,35.5698,35.5078,35.5466,26349.0
2019-11-08 11:30:00,45.85,46.0,45.85,45.99,17156.0,35.5388,35.6551,35.5388,35.6473,17156.0
2019-11-08 11:40:00,45.99,46.17,45.96,46.13,68979.0,35.6473,35.7869,35.6241,35.7559,68979.0
2019-11-08 11:50:00,46.12,46.27,46.11,46.21,50457.0,35.7481,35.8644,35.7404,35.8179,50457.0
2019-11-08 12:00:00,46.22,46.22,46.14,46.18,38719.0,35.8256,35.8256,35.7636,35.7946,38719.0
2019-11-08 12:10:00,46.18,46.19,46.09,46.18,39693.0,35.7946,35.8024,35.7249,35.7946,39693.0
2019-11-08 12:20:00,46.18,46.18,46.09,46.14,23515.0,35.7946,35.7946,35.7249,35.7636,23515.0
2019-11-08 12:30:00,46.15,46.15,46.07,46.11,26524.0,35.7714,35.7714,35.7094,35.7404,26524.0
2019-11-08 12:40:00,46.11,46.16,46.1,46.14,15900.0,35.7404,35.7791,35.7326,35.7636,15900.0
2019-11-08 12:50:00,46.14,46.17,46.12,46.13,23244.0,35.7636,35.7869,35.7481,35.7559,23244.0
2019-11-08 13:00:00,46.14,46.15,46.08,46.11,26936.0,35.7636,35.7714,35.7171,35.7404,26936.0
2019-11-08 13:10:00,46.11,46.12,46.07,46.1,22462.0,35.7404,35.7481,35.7094,35.7326,22462.0
2019-11-08 13:20:00,46.08,46.14,46.08,46.14,20933.0,35.7171,35.7636,35.7171,35.7636,20933.0
2019-11-08 13:30:00,46.13,46.16,46.11,46.13,19846.0,35.7559,35.7791,35.7404,35.7559,19846.0
2019-11-08 13:40:00,46.13,46.14,46.09,46.12,24208.0,35.7559,35.7636,35.7249,35.7481,24208.0
2019-11-08 13:50:00,46.13,46.13,46.1,46.13,19434.0,35.7559,35.7559,35.7326,35.7559,19434.0
2019-11-08 14:00:00,46.13,46.16,46.12,46.16,22197.0,35.7559,35.7791,35.7481,35.7791,22197.0
2019-11-08 14:10:00,46.15,46.18,46.14,46.16,24704.0,35.7714,35.7946,35.7636,35.7791,24704.0
2019-11-08 14:20:00,46.15,46.18,46.12,46.16,25583.0,35.7714,35.7946,35.7481,35.7791,25583.0
2019-11-08 14:30:00,46.15,46.18,46.13,46.16,18618.0,35.7714,35.7946,35.7559,35.7791,18618.0
2019-11-08 14:40:00,46.17,46.21,46.15,46.16,18845.0,35.7869,35.8179,35.7714,35.7791,18845.0
2019-11-08 14:50:00,46.15,46.16,46.09,46.11,37822.0,35.7714,35.7791,35.7249,35.7404,37822.0
2019-11-08 15:00:00,46.12,46.15,46.09,46.11,26801.0,35.7481,35.7714,35.7249,35.7404,26801.0
2019-11-08 15:10:00,46.11,46.15,46.09,46.15,44845.0,35.7404,35.7714,35.7249,35.7714,44845.0
2019-11-08 15:20:00,46.15,46.22,46.14,46.19,51025.0,35.7714,35.8256,35.7636,35.8024,51025.0
2019-11-08 15:30:00,46.19,46.23,46.15,46.16,74322.0,35.8024,35.8334,35.7714,35.7791,74322.0
2019-11-08 15:40:00,46.16,46.26,46.15,46.25,124615.0,35.7791,35.8566,35.7714,35.8489,124615.0
2019-11-08 15:50:00,46.25,46.33,46.2,46.21,322393.0,35.8489,35.9109,35.8101,35.8179,322393.0
2019-11-11 09:30:00,45.95,45.95,45.7,45.82,77721.0,35.6163,35.6163,35.4226,35.5156,77721.0
2019-11-11 09:40:00,45.81,45.85,45.69,45.81,57538.0,35.5078,35.5388,35.4148,35.5078,57538.0
2019-11-11 09:50:00,45.8,45.9,45.79,45.88,47633.0,35.5001,35.5776,35.4923,35.5621,47633.0
2019-11-11 10:00:00,45.86,45.92,45.76,45.92,56666.0,35.5466,35.5931,35.4691,35.5931,56666.0
2019-11-11 10:10:00,45.95,46.05,45.91,45.91,37249.0,35.6163,35.6939,35.5853,35.5853,37249.0
2019-11-11 10:20:00,45.91,46.03,45.91,45.99,40480.0,35.5853,35.6783,35.5853,35.6473,40480.0
2019-11-11 10:30:00,46.0,46.02,45.86,45.86,51747.0,35.6551,35.6706,35.5466,35.5466,51747.0
2019-11-11 10:40:00,45.87,45.99,45.85,45.98,34695.0,35.5543,35.6473,35.5388,35.6396,34695.0
2019-11-11 10:50:00,45.99,46.08,45.97,46.04,21417.0,35.6473,35.7171,35.6318,35.6861,21417.0
2019-11-11 11:00:00,46.04,46.05,45.99,46.05,21480.0,35.6861,35.6939,35.6473,35.6939,21480.0
2019-11-11 11:10:00,46.03,46.05,45.95,46.0,20610.0,35.6783,35.6939,35.6163,35.6551,20610.0
2019-11-11 11:20:00,46.0,46.04,45.98,46.0,25094.0,35.6551,35.6861,35.6396,35.6551,25094.0
2019-11-11 11:30:00,46.0,46.04,45.92,46.01,26318.0,35.6551,35.6861,35.5931,35.6628,26318.0
2019-11-11 11:40:00,46.01,46.1,46.0,46.04,11584.0,35.6628,35.7326,35.6551,35.6861,11584.0
2019-11-11 11:50:00,46.05,46.1,45.99,46.09,20151.0,35.6939,35.7326,35.6473,35.7249,20151.0
2019-11-11 12:00:00,46.09,46.1,46.04,46.04,15221.0,35.7249,35.7326,35.6861,35.6861,15221.0
2019-11-11 12:10:00,46.04,46.08,46.03,46.05,14074.0,35.6861,35.7171,35.6783,35.6939,14074.0
2019-11-11 12:20:00,46.05,46.06,45.99,46.01,17962.0,35.6939,35.7016,35.6473,35.6628,17962.0
2019-11-11 12:30:00,46.01,46.05,46.0,46.0,15416.0,35.6628,35.6939,35.6551,35.6551,15416.0
2019-11-11 12:40:00,46.0,46.04,45.91,45.93,34022.0,35.6551,35.6861,35.5853,35.6008,34022.0
2019-11-11 12:50:00,45.92,45.98,45.83,45.84,38001.0,35.5931,35.6396,35.5233,35.5311,38001.0
2019-11-11 13:00:00,45.84,45.94,45.83,45.94,16010.0,35.5311,35.6086,35.5233,35.6086,16010.0
2019-11-11 13:10:00,45.94,46.04,45.94,46.04,32924.0,35.6086,35.6861,35.6086,35.6861,32924.0
2019-11-11 13:20:00,46.04,46.05,46.02,46.04,9468.0,35.6861,35.6939,35.6706,35.6861,9468.0
2019-11-11 13:30:00,46.04,46.04,45.99,46.03,16727.0,35.6861,35.6861,35.6473,35.6783,16727.0
2019-11-11 13:40:00,46.02,46.04,46.0,46.03,12703.0,35.6706,35.6861,35.6551,35.6783,12703.0
2019-11-11 13:50:00,46.03,46.04,45.99,46.02,20102.0,35.6783,35.6861,35.6473,35.6706,20102.0
2019-11-11 14:00:00,46.01,46.08,46.0,46.03,21554.0,35.6628,35.7171,35.6551,35.6783,21554.0
2019-11-11 14:10:00,46.02,46.04,46.0,46.01,8425.0,35.6706,35.6861,35.6551,35.6628,8425.0
2019-11-11 14:20:00,46.01,46.02,45.98,45.98,27880.0,35.6628,35.6706,35.6396,35.6396,27880.0
2019-11-11 14:30:00,45.98,45.99,45.93,45.98,37239.0,35.6396,35.6473,35.6008,35.6396,37239.0
2019-11-11 14:40:00,45.98,46.11,45.97,46.09,19457.0,35.6396,35.7404,35.6318,35.7249,19457.0
2019-11-11 14:50:00,46.1,46.11,46.08,46.09,16084.0,35.7326,35.7404,35.7171,35.7249,16084.0
2019-11-11 15:00:00,46.1,46.11,46.07,46.11,14469.0,35.7326,35.7404,35.7094,35.7404,14469.0
2019-11-11 15:10:00,46.11,46.17,46.1,46.15,35163.0,35.7404,35.7869,35.7326,35.7714,35163.0
2019-11-11 15:20:00,46.15,46.15,46.08,46.09,48288.0,35.7714,35.7714,35.7171,35.7249,48288.0
2019-11-11 15:30:00,46.1,46.11,46.01,46.02,53750.0,35.7326,35.7404,35.6628,35.6706,53750.0
2019-11-11 15:40:00,46.02,46.05,45.96,45.96,69736.0,35.6706,35.6939,35.6241,35.6241,69736.0
2019-11-11 15:50:00,45.96,45.99,45.94,45.96,196958.0,35.6241,35.6473,35.6086,35.6241,196958.0
2019-11-12 09:30:00,45.75,45.86,45.52,45.68,74193.0,35.4613,35.5466,35.283,35.4071,74193.0
2019-11-12 09:40:00,45.68,45.98,45.65,45.98,14087.0,35.4071,35.6396,35.3838,35.6396,14087.0
2019-11-12 09:50:00,45.97,46.1,45.96,46.01,25700.0,35.6318,35.7326,35.6241,35.6628,25700.0
2019-11-12 10:00:00,46.01,46.19,45.99,46.16,73068.0,35.6628,35.8024,35.6473,35.7791,73068.0
2019-11-12 10:10:00,46.16,46.25,46.08,46.21,42257.0,35.7791,35.8489,35.7171,35.8179,42257.0
2019-11-12 10:20:00,46.21,46.26,46.19,46.23,14784.0,35.8179,35.8566,35.8024,35.8334,14784.0
2019-11-12 10:30:00,46.23,46.29,46.2,46.29,12515.0,35.8334,35.8799,35.8101,35.8799,12515.0
2019-11-12 10:40:00,46.29,46.45,46.29,46.37,36948.0,35.8799,36.0039,35.8799,35.9419,36948.0
2019-11-12 10:50:00,46.37,46.4,46.32,46.33,15825.0,35.9419,35.9651,35.9031,35.9109,15825.0
2019-11-12 11:00:00,46.33,46.49,46.25,46.47,86635.0,35.9109,36.0349,35.8489,36.0194,86635.0
2019-11-12 11:10:00,46.46,46.57,46.37,46.43,69051.0,36.0116,36.0969,35.9419,35.9884,69051.0
2019-11-12 11:20:00,46.43,46.47,46.36,46.39,25512.0,35.9884,36.0194,35.9341,35.9574,25512.0
2019-11-12 11:30:00,46.4,46.41,46.31,46.35,29766.0,35.9651,35.9729,35.8954,35.9264,29766.0
2019-11-12 11:40:00,46.33,46.34,46.22,46.23,62135.0,35.9109,35.9186,35.8256,35.8334,62135.0
2019-11-12 11:50:00,46.23,46.31,46.21,46.22,19008.0,35.8334,35.8954,35.8179,35.8256,19008.0
2019-11-12 12:00:00,46.23,46.26,46.2,46.25,17021.0,35.8334,35.8566,35.8101,35.8489,17021.0
2019-11-12 12:10:00,46.25,46.28,46.16,46.17,34763.0,35.8489,35.8721,35.7791,35.7869,34763.0
2019-11-12 12:20:00,46.16,46.24,46.16,46.24,8055.0,35.7791,35.8411,35.7791,35.8411,8055.0
2019-11-12 12:30:00,46.22,46.22,46.16,46.16,12402.0,35.8256,35.8256,35.7791,35.7791,12402.0
2019-11-12 12:40:00,46.16,46.17,46.1,46.15,13985.0,35.7791,35.7869,35.7326,35.7714,13985.0
2019-11-12 12:50:00,46.17,46.27,46.11,46.26,27590.0,35.7869,35.8644,35.7404,35.8566,27590.0
2019-11-12 13:00:00,46.26,46.31,46.21,46.25,52105.0,35.8566,35.8954,35.8179,35.8489,52105.0
2019-11-12 13:10:00,46.25,46.27,46.19,46.2,41274.0,35.8489,35.8644,35.8024,35.8101,41274.0
2019-11-12 13:20:00,46.2,46.22,46.13,46.13,22615.0,35.8101,35.8256,35.7559,35.7559,22615.0
2019-11-12 13:30:00,46.14,46.16,46.13,46.15,11895.0,35.7636,35.7791,35.7559,35.7714,11895.0
2019-11-12 13:40:00,46.15,46.23,46.12,46.14,69759.0,35.7714,35.8334,35.7481,35.7636,69759.0
2019-11-12 13:50:00,46.14,46.16,46.13,46.15,23454.0,35.7636,35.7791,35.7559,35.7714,23454.0
2019-11-12 14:00:00,46.15,46.15,46.07,46.08,20563.0,35.7714,35.7714,35.7094,35.7171,20563.0
2019-11-12 14:10:00,46.08,46.09,45.92,45.93,52636.0,35.7171,35.7249,35.5931,35.6008,52636.0
2019-11-12 14:20:00,45.92,45.99,45.91,45.99,33046.0,35.5931,35.6473,35.5853,35.6473,33046.0
2019-11-12 14:30:00,45.98,46.03,45.95,45.96,73344.0,35.6396,35.6783,35.6163,35.6241,73344.0
2019-11-12 14:40:00,45.96,45.97,45.88,45.89,17788.0,35.6241,35.6318,35.5621,35.5698,17788.0
2019-11-12 14:50:00,45.88,45.89,45.83,45.84,28159.0,35.5621,35.5698,35.5233,35.5311,28159.0
2019-11-12 15:00:00,45.85,45.88,45.84,45.86,23372.0,35.5388,35.5621,35.5311,35.5466,23372.0
2019-11-12 15:10:00,45.85,45.86,45.79,45.82,27627.0,35.5388,35.5466,35.4923,35.5156,27627.0
2019-11-12 15:20:00,45.82,45.9,45.79,45.88,52010.0,35.5156,35.5776,35.4923,35.5621,52010.0
2019-11-12 15:30:00,45.89,46.0,45.88,46.0,66120.0,35.5698,35.6551,35.5621,35.6551,66120.0
2019-11-12 15:40:00,46.0,46.21,45.99,46.2,164580.0,35.6551,35.8179,35.6473,35.8101,164580.0
2019-11-12 15:50:00,46.2,46.37,46.19,46.22,367194.0,35.8101,35.9419,35.8024,35.8256,367194.0
2019-11-13 09:30:00,45.98,46.0,45.68,45.87,55910.0,35.6396,35.6551,35.4071,35.5543,55910.0
2019-11-13 09:40:00,45.85,45.87,45.69,45.72,40692.0,35.5388,35.5543,35.4148,35.4381,40692.0
2019-11-13 09:50:00,45.68,45.88,45.68,45.88,57038.0,35.4071,35.5621,35.4071,35.5621,57038.0
2019-11-13 10:00:00,45.87,45.88,45.73,45.78,26210.0,35.5543,35.5621,35.4458,35.4846,26210.0
2019-11-13 10:10:00,45.79,45.83,45.74,45.75,25676.0,35.4923,35.5233,35.4536,35.4613,25676.0
2019-11-13 10:20:00,45.76,45.78,45.71,45.74,22149.0,35.4691,35.4846,35.4303,35.4536,22149.0
2019-11-13 10:30:00,45.73,45.75,45.6,45.75,48474.0,35.4458,35.4613,35.3451,35.4613,48474.0
2019-11-13 10:40:00,45.76,45.89,45.74,45.89,22546.0,35.4691,35.5698,35.4536,35.5698,22546.0
2019-11-13 10:50:00,45.9,45.91,45.82,45.86,17118.0,35.5776,35.5853,35.5156,35.5466,17118.0
2019-11-13 11:00:00,45.87,45.91,45.84,45.88,23443.0,35.5543,35.5853,35.5311,35.5621,23443.0
2019-11-13 11:10:00,45.89,46.0,45.84,45.98,25756.0,35.5698,35.6551,35.5311,35.6396,25756.0
2019-11-13 11:20:00,45.98,46.08,45.98,46.05,35185.0,35.6396,35.7171,35.6396,35.6939,35185.0
2019-11-13 11:30:00,46.07,46.14,46.06,46.09,30383.0,35.7094,35.7636,35.7016,35.7249,30383.0
2019-11-13 11:40:00,46.09,46.24,46.08,46.24,39100.0,35.7249,35.8411,35.7171,35.8411,39100.0
2019-11-13 11:50:00,46.23,46.24,46.11,46.11,23907.0,35.8334,35.8411,35.7404,35.7404,23907.0
2019-11-13 12:00:00,46.09,46.15,46.07,46.14,22450.0,35.7249,35.7714,35.7094,35.7636,22450.0
2019-11-13 12:10:00,46.14,46.17,46.11,46.17,26390.0,35.7636,35.7869,35.7404,35.7869,26390.0
2019-11-13 12:20:00,46.16,46.19,46.08,46.09,23778.0,35.7791,35.8024,35.7171,35.7249,23778.0
2019-11-13 12:30:00,46.1,46.14,46.08,46.12,26872.0,35.7326,35.7636,35.7171,35.7481,26872.0
2019-11-13 12:40:00,46.12,46.13,46.07,46.13,17697.0,35.7481,35.7559,35.7094,35.7559,17697.0
2019-11-13 12:50:00,46.1,46.11,46.02,46.07,24641.0,35.7326,35.7404,35.6706,35.7094,24641.0
2019-11-13 13:00:00,46.06,46.08,46.04,46.04,12863.0,35.7016,35.7171,35.6861,35.6861,12863.0
2019-11-13 13:10:00,46.03,46.03,45.96,46.01,89692.0,35.6783,35.6783,35.6241,35.6628,89692.0
2019-11-13 13:20:00,46.0,46.02,45.87,45.87,18782.0,35.6551,35.6706,35.5543,35.5543,18782.0
2019-11-13 13:30:00,45.85,45.87,45.77,45.77,39776.0,35.5388,35.5543,35.4768,35.4768,39776.0
2019-11-13 13:40:00,45.77,45.87,45.74,45.85,59117.0,35.4768,35.5543,35.4536,35.5388,59117.0
2019-11-13 13:50:00,45.85,45.93,45.69,45.71,35266.0,35.5388,35.6008,35.4148,35.4303,35266.0
2019-11-13 14:00:00,45.7,45.72,45.58,45.7,40371.0,35.4226,35.4381,35.3295,35.4226,40371.0
2019-11-13 14:10:00,45.68,45.73,45.64,45.7,25325.0,35.4071,35.4458,35.3761,35.4226,25325.0
2019-11-13 14:20:00,45.69,45.74,45.63,45.64,20088.0,35.4148,35.4536,35.3683,35.3761,20088.0
2019-11-13 14:30:00,45.64,45.7,45.61,45.69,24961.0,35.3761,35.4226,35.3528,35.4148,24961.0
2019-11-13 14:40:00,45.69,45.77,45.68,45.7,39834.0,35.4148,35.4768,35.4071,35.4226,39834.0
2019-11-13 14:50:00,45.7,45.77,45.69,45.7,98341.0,35.4226,35.4768,35.4148,35.4226,98341.0
2019-11-13 15:00:00,45.7,45.73,45.64,45.68,31183.0,35.4226,35.4458,35.3761,35.4071,31183.0
2019-11-13 15:10:00,45.68,45.71,45.67,45.7,31294.0,35.4071,35.4303,35.3993,35.4226,31294.0
2019-11-13 15:20:00,45.7,45.71,45.67,45.7,21037.0,35.4226,35.4303,35.3993,35.4226,21037.0
2019-11-13 15:30:00,45.7,45.73,45.67,45.73,51392.0,35.4226,35.4458,35.3993,35.4458,51392.0
2019-11-13 15:40:00,45.73,45.87,45.73,45.84,112346.0,35.4458,35.5543,35.4458,35.5311,112346.0
2019-11-13 15:50:00,45.84,45.93,45.76,45.83,306588.0,35.5311,35.6008,35.4691,35.5233,306588.0
2019-11-14 09:30:00,45.14,45.45,45.12,45.3,72999.0,35.3825,35.6255,35.3668,35.5079,72999.0
2019-11-14 09:40:00,45.32,45.35,45.07,45.32,33298.0,35.5236,35.5471,35.3276,35.5236,33298.0
2019-11-14 09:50:00,45.33,45.44,45.31,45.44,35035.0,35.5314,35.6177,35.5158,35.6177,35035.0
2019-11-14 10:00:00,45.42,45.6,45.37,45.55,54349.0,35.602,35.7431,35.5628,35.7039,54349.0
2019-11-14 10:10:00,45.56,45.58,45.52,45.55,11902.0,35.7117,35.7274,35.6804,35.7039,11902.0
2019-11-14 10:20:00,45.55,45.56,45.44,45.51,22934.0,35.7039,35.7117,35.6177,35.6725,22934.0
2019-11-14 10:30:00,45.5,45.52,45.44,45.46,24652.0,35.6647,35.6804,35.6177,35.6333,24652.0
2019-11-14 10:40:00,45.47,45.57,45.43,45.44,21020.0,35.6412,35.7196,35.6098,35.6177,21020.0
2019-11-14 10:50:00,45.43,45.51,45.33,45.33,38250.0,35.6098,35.6725,35.5314,35.5314,38250.0
2019-11-14 11:00:00,45.32,45.46,45.3,45.45,50244.0,35.5236,35.6333,35.5079,35.6255,50244.0
2019-11-14 11:10:00,45.46,45.53,45.42,45.52,27204.0,35.6333,35.6882,35.602,35.6804,27204.0
2019-11-14 11:20:00,45.52,45.59,45.48,45.5,16804.0,35.6804,35.7352,35.649,35.6647,16804.0
2019-11-14 11:30:00,45.5,45.51,45.39,45.43,20998.0,35.6647,35.6725,35.5785,35.6098,20998.0
2019-11-14 11:40:00,45.42,45.43,45.26,45.3,29587.0,35.602,35.6098,35.4766,35.5079,29587.0
2019-11-14 11:50:00,45.29,45.37,45.28,45.37,12981.0,35.5001,35.5628,35.4923,35.5628,12981.0
2019-11-14 12:00:00,45.38,45.41,45.31,45.33,24548.0,35.5706,35.5942,35.5158,35.5314,24548.0
2019-11-14 12:10:00,45.32,45.36,45.32,45.34,10224.0,35.5236,35.555,35.5236,35.5393,10224.0
2019-11-14 12:20:00,45.34,45.37,45.31,45.36,13588.0,35.5393,35.5628,35.5158,35.555,13588.0
2019-11-14 12:30:00,45.35,45.49,45.35,45.47,9882.0,35.5471,35.6569,35.5471,35.6412,9882.0
2019-11-14 12:40:00,45.47,45.52,45.33,45.42,43138.0,35.6412,35.6804,35.5314,35.602,43138.0
2019-11-14 12:50:00,45.43,45.48,45.41,45.48,11543.0,35.6098,35.649,35.5942,35.649,11543.0
2019-11-14 13:00:00,45.47,45.53,45.47,45.51,11198.0,35.6412,35.6882,35.6412,35.6725,11198.0
2019-11-14 13:10:00,45.51,45.52,45.4,45.42,9018.0,35.6725,35.6804,35.5863,35.602,9018.0
2019-11-14 13:20:00,45.4,45.47,45.4,45.47,9715.0,35.5863,35.6412,35.5863,35.6412,9715.0
2019-11-14 13:30:00,45.45,45.52,45.45,45.5,11957.0,35.6255,35.6804,35.6255,35.6647,11957.0
2019-11-14 13:40:00,45.5,45.53,45.44,45.52,13655.0,35.6647,35.6882,35.6177,35.6804,13655.0
2019-11-14 13:50:00,45.53,45.54,45.38,45.44,21922.0,35.6882,35.6961,35.5706,35.6177,21922.0
2019-11-14 14:00:00,45.41,45.49,45.39,45.46,21349.0,35.5942,35.6569,35.5785,35.6333,21349.0
2019-11-14 14:10:00,45.45,45.53,45.45,45.49,19481.0,35.6255,35.6882,35.6255,35.6569,19481.0
2019-11-14 14:20:00,45.49,45.52,45.47,45.51,11695.0,35.6569,35.6804,35.6412,35.6725,11695.0
2019-11-14 14:30:00,45.5,45.54,45.49,45.53,15321.0,35.6647,35.6961,35.6569,35.6882,15321.0
2019-11-14 14:40:00,45.54,45.57,45.51,45.57,22251.0,35.6961,35.7196,35.6725,35.7196,22251.0
2019-11-14 14:50:00,45.57,45.57,45.52,45.53,16422.0,35.7196,35.7196,35.6804,35.6882,16422.0
2019-11-14 15:00:00,45.54,45.54,45.51,45.52,45500.0,35.6961,35.6961,35.6725,35.6804,45500.0
2019-11-14 15:10:00,45.52,45.58,45.51,45.57,50410.0,35.6804,35.7274,35.6725,35.7196,50410.0
2019-11-14 15:20:00,45.56,45.56,45.5,45.51,33639.0,35.7117,35.7117,35.6647,35.6725,33639.0
2019-11-14 15:30:00,45.51,45.51,45.45,45.48,51805.0,35.6725,35.6725,35.6255,35.649,51805.0
2019-11-14 15:40:00,45.48,45.5,45.46,45.5,56761.0,35.649,35.6647,35.6333,35.6647,56761.0
2019-11-14 15:50:00,45.5,45.53,45.46,45.51,149768.0,35.6647,35.6882,35.6333,35.6725,149768.0
2019-11-15 09:30:00,45.6,45.79,45.44,45.79,98272.0,35.7431,35.892,35.6177,35.892,98272.0
2019-11-15 09:40:00,45.75,45.77,45.45,45.49,36214.0,35.8607,35.8763,35.6255,35.6569,36214.0
2019-11-15 09:50:00,45.48,45.5,45.35,45.42,59042.0,35.649,35.6647,35.5471,35.602,59042.0
2019-11-15 10:00:00,45.42,45.48,45.36,45.47,24916.0,35.602,35.649,35.555,35.6412,24916.0
2019-11-15 10:10:00,45.46,45.52,45.42,45.46,22392.0,35.6333,35.6804,35.602,35.6333,22392.0
2019-11-15 10:20:00,45.46,45.57,45.45,45.49,25400.0,35.6333,35.7196,35.6255,35.6569,25400.0
2019-11-15 10:30:00,45.48,45.51,45.44,45.47,20751.0,35.649,35.6725,35.6177,35.6412,20751.0
2019-11-15 10:40:00,45.47,45.58,45.46,45.55,34322.0,35.6412,35.7274,35.6333,35.7039,34322.0
2019-11-15 10:50:00,45.56,45.69,45.45,45.57,168234.0,35.7117,35.8136,35.6255,35.7196,168234.0
2019-11-15 11:00:00,45.56,45.65,45.55,45.57,36432.0,35.7117,35.7823,35.7039,35.7196,36432.0
2019-11-15 11:10:00,45.57,45.59,45.48,45.57,18994.0,35.7196,35.7352,35.649,35.7196,18994.0
2019-11-15 11:20:00,45.56,45.6,45.54,45.58,16839.0,35.7117,35.7431,35.6961,35.7274,16839.0
2019-11-15 11:30:00,45.6,45.72,45.6,45.7,38428.0,35.7431,35.8371,35.7431,35.8215,38428.0
2019-11-15 11:40:00,45.71,45.73,45.67,45.7,27064.0,35.8293,35.845,35.798,35.8215,27064.0
2019-11-15 11:50:00,45.69,45.71,45.62,45.64,28344.0,35.8136,35.8293,35.7588,35.7744,28344.0
2019-11-15 12:00:00,45.65,45.7,45.63,45.69,23703.0,35.7823,35.8215,35.7666,35.8136,23703.0
2019-11-15 12:10:00,45.69,45.71,45.67,45.71,34119.0,35.8136,35.8293,35.798,35.8293,34119.0
2019-11-15 12:20:00,45.71,45.76,45.71,45.75,21629.0,35.8293,35.8685,35.8293,35.8607,21629.0
2019-11-15 12:30:00,45.75,45.8,45.74,45.77,22012.0,35.8607,35.8998,35.8528,35.8763,22012.0
2019-11-15 12:40:00,45.77,45.78,45.68,45.69,20761.0,35.8763,35.8842,35.8058,35.8136,20761.0
2019-11-15 12:50:00,45.7,45.73,45.69,45.7,15336.0,35.8215,35.845,35.8136,35.8215,15336.0
2019-11-15 13:00:00,45.7,45.71,45.67,45.68,18066.0,35.8215,35.8293,35.798,35.8058,18066.0
2019-11-15 13:10:00,45.69,45.73,45.68,45.73,13577.0,35.8136,35.845,35.8058,35.845,13577.0
2019-11-15 13:20:00,45.73,45.73,45.68,45.69,10179.0,35.845,35.845,35.8058,35.8136,10179.0
2019-11-15 13:30:00,45.69,45.73,45.68,45.7,12048.0,35.8136,35.845,35.8058,35.8215,12048.0
2019-11-15 13:40:00,45.7,45.72,45.67,45.72,10811.0,35.8215,35.8371,35.798,35.8371,10811.0
2019-11-15 13:50:00,45.72,45.73,45.71,45.72,18307.0,35.8371,35.845,35.8293,35.8371,18307.0
2019-11-15 14:00:00,45.72,45.73,45.7,45.72,19167.0,35.8371,35.845,35.8215,35.8371,19167.0
2019-11-15 14:10:00,45.72,45.72,45.67,45.67,21576.0,35.8371,35.8371,35.798,35.798,21576.0
2019-11-15 14:20:00,45.67,45.67,45.63,45.63,25481.0,35.798,35.798,35.7666,35.7666,25481.0
2019-11-15 14:30:00,45.65,45.68,45.62,45.68,10931.0,35.7823,35.8058,35.7588,35.8058,10931.0
2019-11-15 14:40:00,45.67,45.72,45.67,45.7,15648.0,35.798,35.8371,35.798,35.8215,15648.0
2019-11-15 14:50:00,45.7,45.71,45.68,45.7,14632.0,35.8215,35.8293,35.8058,35.8215,14632.0
2019-11-15 15:00:00,45.7,45.7,45.66,45.68,23735.0,35.8215,35.8215,35.7901,35.8058,23735.0
2019-11-15 15:10:00,45.68,45.68,45.52,45.54,32233.0,35.8058,35.8058,35.6804,35.6961,32233.0
2019-11-15 15:20:00,45.53,45.54,45.49,45.5,25801.0,35.6882,35.6961,35.6569,35.6647,25801.0
2019-11-15 15:30:00,45.51,45.52,45.47,45.5,24891.0,35.6725,35.6804,35.6412,35.6647,24891.0
2019-11-15 15:40:00,45.5,45.61,45.46,45.61,34932.0,35.6647,35.7509,35.6333,35.7509,34932.0
2019-11-15 15:50:00,45.61,45.67,45.6,45.65,225467.0,35.7509,35.798,35.7431,35.7823,225467.0
2019-11-18 09:30:00,45.67,45.67,45.22,45.34,74197.0,35.798,35.798,35.4452,35.5393,74197.0
2019-11-18 09:40:00,45.33,45.67,45.3,45.59,65243.0,35.5314,35.798,35.5079,35.7352,65243.0
2019-11-18 09:50:00,45.57,45.68,45.57,45.66,36263.0,35.7196,35.8058,35.7196,35.7901,36263.0
2019-11-18 10:00:00,45.65,45.8,45.63,45.79,35244.0,35.7823,35.8998,35.7666,35.892,35244.0
2019-11-18 10:10:00,45.79,45.9,45.71,45.71,81376.0,35.892,35.9782,35.8293,35.8293,81376.0
2019-11-18 10:20:00,45.72,45.83,45.71,45.76,31498.0,35.8371,35.9234,35.8293,35.8685,31498.0
2019-11-18 10:30:00,45.75,45.82,45.68,45.81,28178.0,35.8607,35.9155,35.8058,35.9077,28178.0
2019-11-18 10:40:00,45.79,45.93,45.77,45.93,33319.0,35.892,36.0017,35.8763,36.0017,33319.0
2019-11-18 10:50:00,45.92,45.92,45.84,45.85,32074.0,35.9939,35.9939,35.9312,35.939,32074.0
2019-11-18 11:00:00,45.85,45.87,45.81,45.84,24104.0,35.939,35.9547,35.9077,35.9312,24104.0
2019-11-18 11:10:00,45.85,45.98,45.85,45.92,42174.0,35.939,36.0409,35.939,35.9939,42174.0
2019-11-18 11:20:00,45.93,46.03,45.89,45.99,37737.0,36.0017,36.0801,35.9704,36.0488,37737.0
2019-11-18 11:30:00,46.0,46.05,45.98,46.04,24541.0,36.0566,36.0958,36.0409,36.088,24541.0
2019-11-18 11:40:00,46.04,46.1,45.99,46.01,37110.0,36.088,36.135,36.0488,36.0645,37110.0
2019-11-18 11:50:00,46.0,46.02,45.92,46.0,39035.0,36.0566,36.0723,35.9939,36.0566,39035.0
2019-11-18 12:00:00,46.0,46.06,45.99,46.0,14724.0,36.0566,36.1036,36.0488,36.0566,14724.0
2019-11-18 12:10:00,46.0,46.05,45.97,45.98,25590.0,36.0566,36.0958,36.0331,36.0409,25590.0
2019-11-18 12:20:00,45.98,45.99,45.92,45.94,20412.0,36.0409,36.0488,35.9939,36.0096,20412.0
2019-11-18 12:30:00,45.94,46.02,45.93,46.0,36213.0,36.0096,36.0723,36.0017,36.0566,36213.0
2019-11-18 12:40:00,46.01,46.01,45.89,45.9,18621.0,36.0645,36.0645,35.9704,35.9782,18621.0
2019-11-18 12:50:00,45.89,45.94,45.88,45.92,16793.0,35.9704,36.0096,35.9626,35.9939,16793.0
2019-11-18 13:00:00,45.91,45.91,45.87,45.89,16650.0,35.9861,35.9861,35.9547,35.9704,16650.0
2019-11-18 13:10:00,45.89,45.9,45.84,45.86,22033.0,35.9704,35.9782,35.9312,35.9469,22033.0
2019-11-18 13:20:00,45.86,45.86,45.82,45.84,18797.0,35.9469,35.9469,35.9155,35.9312,18797.0
2019-11-18 13:30:00,45.83,45.84,45.79,45.8,18791.0,35.9234,35.9312,35.892,35.8998,18791.0
2019-11-18 13:40:00,45.81,45.87,45.8,45.86,24488.0,35.9077,35.9547,35.8998,35.9469,24488.0
2019-11-18 13:50:00,45.86,45.92,45.86,45.92,23118.0,35.9469,35.9939,35.9469,35.9939,23118.0
2019-11-18 14:00:00,45.91,45.94,45.87,45.92,25020.0,35.9861,36.0096,35.9547,35.9939,25020.0
2019-11-18 14:10:00,45.91,45.94,45.9,45.91,23922.0,35.9861,36.0096,35.9782,35.9861,23922.0
2019-11-18 14:20:00,45.9,45.91,45.88,45.91,16018.0,35.9782,35.9861,35.9626,35.9861,16018.0
2019-11-18 14:30:00,45.91,45.94,45.89,45.94,20618.0,35.9861,36.0096,35.9704,36.0096,20618.0
2019-11-18 14:40:00,45.94,45.95,45.91,45.93,22805.0,36.0096,36.0174,35.9861,36.0017,22805.0
2019-11-18 14:50:00,45.93,45.95,45.92,45.94,15635.0,36.0017,36.0174,35.9939,36.0096,15635.0
2019-11-18 15:00:00,45.94,45.97,45.9,45.95,55364.0,36.0096,36.0331,35.9782,36.0174,55364.0
2019-11-18 15:10:00,45.95,46.02,45.93,46.01,38827.0,36.0174,36.0723,36.0017,36.0645,38827.0
2019-11-18 15:20:00,46.0,46.02,45.96,46.0,39718.0,36.0566,36.0723,36.0253,36.0566,39718.0
2019-11-18 15:30:00,46.0,46.0,45.88,45.92,61147.0,36.0566,36.0566,35.9626,35.9939,61147.0
2019-11-18 15:40:00,45.91,45.92,45.85,45.89,88269.0,35.9861,35.9939,35.939,35.9704,88269.0
2019-11-18 15:50:00,45.88,45.93,45.83,45.87,254771.0,35.9626,36.0017,35.9234,35.9547,254771.0
2019-11-19 09:30:00,46.0,46.0,45.81,45.96,37034.0,36.0566,36.0566,35.9077,36.0253,37034.0
2019-11-19 09:40:00,45.96,46.02,45.91,45.97,29902.0,36.0253,36.0723,35.9861,36.0331,29902.0
2019-11-19 09:50:00,45.95,46.01,45.91,45.94,25732.0,36.0174,36.0645,35.9861,36.0096,25732.0
2019-11-19 10:00:00,45.93,45.96,45.86,45.91,64943.0,36.0017,36.0253,35.9469,35.9861,64943.0
2019-11-19 10:10:00,45.91,45.98,45.88,45.92,28042.0,35.9861,36.0409,35.9626,35.9939,28042.0
2019-11-19 10:20:00,45.92,45.94,45.86,45.89,23246.0,35.9939,36.0096,35.9469,35.9704,23246.0
2019-11-19 10:30:00,45.89,45.93,45.87,45.91,22538.0,35.9704,36.0017,35.9547,35.9861,22538.0
2019-11-19 10:40:00,45.92,45.95,45.85,45.86,23186.0,35.9939,36.0174,35.939,35.9469,23186.0
2019-11-19 10:50:00,45.86,45.88,45.76,45.86,38349.0,35.9469,35.9626,35.8685,35.9469,38349.0
2019-11-19 11:00:00,45.86,45.95,45.86,45.93,23256.0,35.9469,36.0174,35.9469,36.0017,23256.0
2019-11-19 11:10:00,45.93,45.96,45.9,45.96,23028.0,36.0017,36.0253,35.9782,36.0253,23028.0
2019-11-19 11:20:00,45.95,45.96,45.92,45.95,16783.0,36.0174,36.0253,35.9939,36.0174,16783.0
2019-11-19 11:30:00,45.95,46.08,45.94,46.05,43790.0,36.0174,36.1193,36.0096,36.0958,43790.0
2019-11-19 11:40:00,46.06,46.06,45.96,45.98,23244.0,36.1036,36.1036,36.0253,36.0409,23244.0
2019-11-19 11:50:00,45.98,46.06,45.96,46.05,24631.0,36.0409,36.1036,36.0253,36.0958,24631.0
2019-11-19 12:00:00,46.05,46.08,45.99,46.02,27290.0,36.0958,36.1193,36.0488,36.0723,27290.0
2019-11-19 12:10:00,46.02,46.03,45.99,46.02,18698.0,36.0723,36.0801,36.0488,36.0723,18698.0
2019-11-19 12:20:00,46.02,46.02,45.93,45.95,32821.0,36.0723,36.0723,36.0017,36.0174,32821.0
2019-11-19 12:30:00,45.96,46.03,45.95,45.98,26759.0,36.0253,36.0801,36.0174,36.0409,26759.0
2019-11-19 12:40:00,45.98,46.02,45.96,45.98,21045.0,36.0409,36.0723,36.0253,36.0409,21045.0
2019-11-19 12:50:00,45.97,46.01,45.95,46.0,19339.0,36.0331,36.0645,36.0174,36.0566,19339.0
2019-11-19 13:00:00,45.98,46.01,45.98,46.0,22778.0,36.0409,36.0645,36.0409,36.0566,22778.0
2019-11-19 13:10:00,46.0,46.12,45.99,46.12,31990.0,36.0566,36.1507,36.0488,36.1507,31990.0
2019-11-19 13:20:00,46.11,46.14,46.11,46.13,18998.0,36.1428,36.1664,36.1428,36.1585,18998.0
2019-11-19 13:30:00,46.12,46.13,46.05,46.09,37886.0,36.1507,36.1585,36.0958,36.1272,37886.0
2019-11-19 13:40:00,46.09,46.09,46.04,46.05,16776.0,36.1272,36.1272,36.088,36.0958,16776.0
2019-11-19 13:50:00,46.05,46.06,46.01,46.03,17097.0,36.0958,36.1036,36.0645,36.0801,17097.0
2019-11-19 14:00:00,46.03,46.09,46.03,46.07,21945.0,36.0801,36.1272,36.0801,36.1115,21945.0
2019-11-19 14:10:00,46.07,46.08,45.99,46.0,19127.0,36.1115,36.1193,36.0488,36.0566,19127.0
2019-11-19 14:20:00,45.99,46.01,45.97,46.0,34014.0,36.0488,36.0645,36.0331,36.0566,34014.0
2019-11-19 14:30:00,46.0,46.06,45.99,46.05,32736.0,36.0566,36.1036,36.0488,36.0958,32736.0
2019-11-19 14:40:00,46.04,46.05,46.03,46.04,9688.0,36.088,36.0958,36.0801,36.088,9688.0
2019-11-19 14:50:00,46.05,46.06,45.98,46.03,52485.0,36.0958,36.1036,36.0409,36.0801,52485.0
2019-11-19 15:00:00,46.03,46.05,46.0,46.02,26396.0,36.0801,36.0958,36.0566,36.0723,26396.0
2019-11-19 15:10:00,46.02,46.05,46.0,46.05,16253.0,36.0723,36.0958,36.0566,36.0958,16253.0
2019-11-19 15:20:00,46.05,46.05,45.99,46.01,31215.0,36.0958,36.0958,36.0488,36.0645,31215.0
2019-11-19 15:30:00,46.01,46.07,45.99,46.07,78342.0,36.0645,36.1115,36.0488,36.1115,78342.0
2019-11-19 15:40:00,46.07,46.12,46.06,46.09,106372.0,36.1115,36.1507,36.1036,36.1272,106372.0
2019-11-19 15:50:00,46.09,46.1,45.95,45.98,403901.0,36.1272,36.135,36.0174,36.0409,403901.0
2019-11-20 09:30:00,45.76,45.79,45.34,45.37,73370.0,35.8685,35.892,35.5393,35.5628,73370.0
2019-11-20 09:40:00,45.37,45.37,45.14,45.24,31451.0,35.5628,35.5628,35.3825,35.4609,31451.0
2019-11-20 09:50:00,45.26,45.31,44.91,44.98,76092.0,35.4766,35.5158,35.2022,35.2571,76092.0
2019-11-20 10:00:00,44.98,45.1,44.9,44.99,39564.0,35.2571,35.3512,35.1944,35.2649,39564.0
2019-11-20 10:10:00,44.98,45.04,44.8,44.85,38610.0,35.2571,35.3041,35.116,35.1552,38610.0
2019-11-20 10:20:00,44.84,44.92,44.82,44.91,21471.0,35.1474,35.2101,35.1317,35.2022,21471.0
2019-11-20 10:30:00,44.92,45.16,44.92,45.16,30128.0,35.2101,35.3982,35.2101,35.3982,30128.0
2019-11-20 10:40:00,45.16,45.24,45.07,45.13,30811.0,35.3982,35.4609,35.3276,35.3747,30811.0
2019-11-20 10:50:00,45.16,45.31,45.13,45.31,31860.0,35.3982,35.5158,35.3747,35.5158,31860.0
2019-11-20 11:00:00,45.31,45.48,45.3,45.46,30864.0,35.5158,35.649,35.5079,35.6333,30864.0
2019-11-20 11:10:00,45.46,45.5,45.39,45.39,23679.0,35.6333,35.6647,35.5785,35.5785,23679.0
2019-11-20 11:20:00,45.4,45.48,45.38,45.4,22742.0,35.5863,35.649,35.5706,35.5863,22742.0
2019-11-20 11:30:00,45.38,45.41,45.32,45.38,41787.0,35.5706,35.5942,35.5236,35.5706,41787.0
2019-11-20 11:40:00,45.4,45.52,45.37,45.48,39561.0,35.5863,35.6804,35.5628,35.649,39561.0
2019-11-20 11:50:00,45.48,45.57,45.47,45.54,36262.0,35.649,35.7196,35.6412,35.6961,36262.0
2019-11-20 12:00:00,45.54,45.57,45.52,45.56,21558.0,35.6961,35.7196,35.6804,35.7117,21558.0
2019-11-20 12:10:00,45.55,45.56,45.43,45.43,25064.0,35.7039,35.7117,35.6098,35.6098,25064.0
2019-11-20 12:20:00,45.44,45.5,45.44,45.47,14678.0,35.6177,35.6647,35.6177,35.6412,14678.0
2019-11-20 12:30:00,45.47,45.51,45.45,45.47,15686.0,35.6412,35.6725,35.6255,35.6412,15686.0
2019-11-20 12:40:00,45.48,45.55,45.43,45.45,21319.0,35.649,35.7039,35.6098,35.6255,21319.0
2019-11-20 12:50:00,45.44,45.44,45.13,45.22,34241.0,35.6177,35.6177,35.3747,35.4452,34241.0
2019-11-20 13:00:00,45.2,45.23,45.05,45.07,34418.0,35.4295,35.4531,35.312,35.3276,34418.0
2019-11-20 13:10:00,45.06,45.06,44.96,45.0,18554.0,35.3198,35.3198,35.2414,35.2728,18554.0
2019-11-20 13:20:00,45.0,45.17,45.0,45.08,16584.0,35.2728,35.406,35.2728,35.3355,16584.0
2019-11-20 13:30:00,45.09,45.12,45.02,45.07,16797.0,35.3433,35.3668,35.2885,35.3276,16797.0
2019-11-20 13:40:00,45.07,45.21,45.07,45.21,21278.0,35.3276,35.4374,35.3276,35.4374,21278.0
2019-11-20 13:50:00,45.22,45.31,45.17,45.27,25003.0,35.4452,35.5158,35.406,35.4844,25003.0
2019-11-20 14:00:00,45.27,45.28,45.18,45.24,14753.0,35.4844,35.4923,35.4139,35.4609,14753.0
2019-11-20 14:10:00,45.24,45.35,45.24,45.33,14845.0,35.4609,35.5471,35.4609,35.5314,14845.0
2019-11-20 14:20:00,45.37,45.39,45.28,45.38,18490.0,35.5628,35.5785,35.4923,35.5706,18490.0
2019-11-20 14:30:00,45.37,45.42,45.36,45.4,21805.0,35.5628,35.602,35.555,35.5863,21805.0
2019-11-20 14:40:00,45.4,45.46,45.35,45.37,29851.0,35.5863,35.6333,35.5471,35.5628,29851.0
2019-11-20 14:50:00,45.38,45.4,45.33,45.34,19453.0,35.5706,35.5863,35.5314,35.5393,19453.0
2019-11-20 15:00:00,45.34,45.38,45.3,45.38,27367.0,35.5393,35.5706,35.5079,35.5706,27367.0
2019-11-20 15:10:00,45.38,45.44,45.36,45.38,33216.0,35.5706,35.6177,35.555,35.5706,33216.0
2019-11-20 15:20:00,45.38,45.41,45.33,45.33,30542.0,35.5706,35.5942,35.5314,35.5314,30542.0
2019-11-20 15:30:00,45.34,45.34,45.26,45.27,43716.0,35.5393,35.5393,35.4766,35.4844,43716.0
2019-11-20 15:40:00,45.27,45.32,45.26,45.29,74301.0,35.4844,35.5236,35.4766,35.5001,74301.0
2019-11-20 15:50:00,45.29,45.33,45.23,45.24,284290.0,35.5001,35.5314,35.4531,35.4609,284290.0
2019-11-21 09:30:00,45.3,45.48,45.13,45.17,40798.0,35.5079,35.649,35.3747,35.406,40798.0
2019-11-21 09:40:00,45.11,45.19,45.04,45.09,13703.0,35.359,35.4217,35.3041,35.3433,13703.0
2019-11-21 09:50:00,45.11,45.19,45.06,45.08,14981.0,35.359,35.4217,35.3198,35.3355,14981.0
2019-11-21 10:00:00,45.07,45.12,44.98,45.07,55701.0,35.3276,35.3668,35.2571,35.3276,55701.0
2019-11-21 10:10:00,45.08,45.08,44.75,44.75,47336.0,35.3355,35.3355,35.0768,35.0768,47336.0
2019-11-21 10:20:00,44.76,44.8,44.68,44.79,41233.0,35.0847,35.116,35.0219,35.1082,41233.0
2019-11-21 10:30:00,44.79,44.82,44.72,44.78,55941.0,35.1082,35.1317,35.0533,35.1003,55941.0
2019-11-21 10:40:00,44.79,44.87,44.78,44.81,40361.0,35.1082,35.1709,35.1003,35.1238,40361.0
2019-11-21 10:50:00,44.81,44.94,44.81,44.93,175611.0,35.1238,35.2257,35.1238,35.2179,175611.0
2019-11-21 11:00:00,44.93,44.93,44.83,44.88,30860.0,35.2179,35.2179,35.1395,35.1787,30860.0
2019-11-21 11:10:00,44.87,44.87,44.67,44.77,27055.0,35.1709,35.1709,35.0141,35.0925,27055.0
2019-11-21 11:20:00,44.75,44.84,44.75,44.8,23489.0,35.0768,35.1474,35.0768,35.116,23489.0
2019-11-21 11:30:00,44.81,44.84,44.76,44.78,20162.0,35.1238,35.1474,35.0847,35.1003,20162.0
2019-11-21 11:40:00,44.78,44.81,44.73,44.78,19144.0,35.1003,35.1238,35.0611,35.1003,19144.0
2019-11-21 11:50:00,44.78,44.79,44.7,44.76,20203.0,35.1003,35.1082,35.0376,35.0847,20203.0
2019-11-21 12:00:00,44.75,44.9,44.73,44.9,19373.0,35.0768,35.1944,35.0611,35.1944,19373.0
2019-11-21 12:10:00,44.91,44.95,44.85,44.94,34927.0,35.2022,35.2336,35.1552,35.2257,34927.0
2019-11-21 12:20:00,44.94,44.94,44.85,44.86,20402.0,35.2257,35.2257,35.1552,35.163,20402.0
2019-11-21 12:30:00,44.85,44.87,44.82,44.87,14804.0,35.1552,35.1709,35.1317,35.1709,14804.0
2019-11-21 12:40:00,44.86,44.94,44.86,44.94,17423.0,35.163,35.2257,35.163,35.2257,17423.0
2019-11-21 12:50:00,44.95,44.96,44.84,44.86,35752.0,35.2336,35.2414,35.1474,35.163,35752.0
2019-11-21 13:00:00,44.86,44.98,44.86,44.97,21574.0,35.163,35.2571,35.163,35.2493,21574.0
2019-11-21 13:10:00,44.97,44.97,44.88,44.91,28527.0,35.2493,35.2493,35.1787,35.2022,28527.0
2019-11-21 13:20:00,44.92,44.92,44.86,44.89,25372.0,35.2101,35.2101,35.163,35.1866,25372.0
2019-11-21 13:30:00,44.89,44.91,44.84,44.89,23197.0,35.1866,35.2022,35.1474,35.1866,23197.0
2019-11-21 13:40:00,44.9,44.91,44.85,44.87,31160.0,35.1944,35.2022,35.1552,35.1709,31160.0
2019-11-21 13:50:00,44.86,44.89,44.84,44.84,30731.0,35.163,35.1866,35.1474,35.1474,30731.0
2019-11-21 14:00:00,44.84,44.89,44.8,44.85,36630.0,35.1474,35.1866,35.116,35.1552,36630.0
2019-11-21 14:10:00,44.84,44.85,44.8,44.83,38614.0,35.1474,35.1552,35.116,35.1395,38614.0
2019-11-21 14:20:00,44.84,44.87,44.82,44.84,25935.0,35.1474,35.1709,35.1317,35.1474,25935.0
2019-11-21 14:30:00,44.84,44.85,44.8,44.85,17617.0,35.1474,35.1552,35.116,35.1552,17617.0
2019-11-21 14:40:00,44.84,44.86,44.82,44.83,26623.0,35.1474,35.163,35.1317,35.1395,26623.0
2019-11-21 14:50:00,44.82,44.83,44.79,44.8,20751.0,35.1317,35.1395,35.1082,35.116,20751.0
2019-11-21 15:00:00,44.81,44.84,44.73,44.75,27012.0,35.1238,35.1474,35.0611,35.0768,27012.0
2019-11-21 15:10:00,44.75,44.75,44.64,44.68,122717.0,35.0768,35.0768,34.9906,35.0219,122717.0
2019-11-21 15:20:00,44.68,44.79,44.68,44.76,34146.0,35.0219,35.1082,35.0219,35.0847,34146.0
2019-11-21 15:30:00,44.76,44.76,44.71,44.73,79954.0,35.0847,35.0847,35.0455,35.0611,79954.0
2019-11-21 15:40:00,44.73,44.75,44.68,44.72,101302.0,35.0611,35.0768,35.0219,35.0533,101302.0
2019-11-21 15:50:00,44.71,44.73,44.63,44.68,333901.0,35.0455,35.0611,34.9828,35.0219,333901.0
2019-11-22 09:30:00,44.86,45.03,44.75,44.84,58583.0,35.163,35.2963,35.0768,35.1474,58583.0
2019-11-22 09:40:00,44.83,45.11,44.73,45.07,56649.0,35.1395,35.359,35.0611,35.3276,56649.0
2019-11-22 09:50:00,45.06,45.23,44.99,45.08,94397.0,35.3198,35.4531,35.2649,35.3355,94397.0
2019-11-22 10:00:00,45.08,45.1,44.98,44.99,43234.0,35.3355,35.3512,35.2571,35.2649,43234.0
2019-11-22 10:10:00,45.01,45.04,44.93,44.95,48206.0,35.2806,35.3041,35.2179,35.2336,48206.0
2019-11-22 10:20:00,44.96,45.0,44.9,44.9,47850.0,35.2414,35.2728,35.1944,35.1944,47850.0
2019-11-22 10:30:00,44.89,44.98,44.83,44.96,36133.0,35.1866,35.2571,35.1395,35.2414,36133.0
2019-11-22 10:40:00,44.97,45.01,44.94,44.99,63259.0,35.2493,35.2806,35.2257,35.2649,63259.0
2019-11-22 10:50:00,44.99,45.03,44.94,45.01,43830.0,35.2649,35.2963,35.2257,35.2806,43830.0
2019-11-22 11:00:00,45.01,45.04,44.9,45.01,41160.0,35.2806,35.3041,35.1944,35.2806,41160.0
2019-11-22 11:10:00,45.01,45.02,44.86,44.87,24465.0,35.2806,35.2885,35.163,35.1709,24465.0
2019-11-22 11:20:00,44.87,44.98,44.87,44.94,30260.0,35.1709,35.2571,35.1709,35.2257,30260.0
2019-11-22 11:30:00,44.94,45.0,44.92,44.99,26117.0,35.2257,35.2728,35.2101,35.2649,26117.0
2019-11-22 11:40:00,44.99,45.01,44.96,44.99,27379.0,35.2649,35.2806,35.2414,35.2649,27379.0
2019-11-22 11:50:00,44.99,44.99,44.9,44.91,26268.0,35.2649,35.2649,35.1944,35.2022,26268.0
2019-11-22 12:00:00,44.92,45.0,44.91,44.96,42330.0,35.2101,35.2728,35.2022,35.2414,42330.0
2019-11-22 12:10:00,44.96,44.96,44.89,44.93,25732.0,35.2414,35.2414,35.1866,35.2179,25732.0
2019-11-22 12:20:00,44.93,44.95,44.91,44.93,26919.0,35.2179,35.2336,35.2022,35.2179,26919.0
2019-11-22 12:30:00,44.93,44.94,44.85,44.85,26552.0,35.2179,35.2257,35.1552,35.1552,26552.0
2019-11-22 12:40:00,44.86,44.92,44.84,44.84,31817.0,35.163,35.2101,35.1474,35.1474,31817.0
2019-11-22 12:50:00,44.85,44.95,44.83,44.93,16083.0,35.1552,35.2336,35.1395,35.2179,16083.0
2019-11-22 13:00:00,44.92,44.97,44.9,44.94,32998.0,35.2101,35.2493,35.1944,35.2257,32998.0
2019-11-22 13:10:00,44.95,44.96,44.94,44.95,10514.0,35.2336,35.2414,35.2257,35.2336,10514.0
2019-11-22 13:20:00,44.95,44.98,44.92,44.98,28315.0,35.2336,35.2571,35.2101,35.2571,28315.0
2019-11-22 13:30:00,44.98,45.07,44.97,44.99,38438.0,35.2571,35.3276,35.2493,35.2649,38438.0
2019-11-22 13:40:00,45.0,45.11,44.98,45.08,28328.0,35.2728,35.359,35.2571,35.3355,28328.0
2019-11-22 13:50:00,45.07,45.12,45.05,45.11,14080.0,35.3276,35.3668,35.312,35.359,14080.0
2019-11-22 14:00:00,45.1,45.11,45.05,45.09,21614.0,35.3512,35.359,35.312,35.3433,21614.0
2019-11-22 14:10:00,45.09,45.1,45.06,45.07,22168.0,35.3433,35.3512,35.3198,35.3276,22168.0
2019-11-22 14:20:00,45.06,45.12,45.05,45.1,22213.0,35.3198,35.3668,35.312,35.3512,22213.0
2019-11-22 14:30:00,45.09,45.14,45.07,45.13,39102.0,35.3433,35.3825,35.3276,35.3747,39102.0
2019-11-22 14:40:00,45.13,45.15,45.12,45.13,19184.0,35.3747,35.3904,35.3668,35.3747,19184.0
2019-11-22 14:50:00,45.14,45.14,45.1,45.11,22177.0,35.3825,35.3825,35.3512,35.359,22177.0
2019-11-22 15:00:00,45.12,45.15,45.1,45.15,23534.0,35.3668,35.3904,35.3512,35.3904,23534.0
2019-11-22 15:10:00,45.15,45.16,45.12,45.14,30622.0,35.3904,35.3982,35.3668,35.3825,30622.0
2019-11-22 15:20:00,45.15,45.16,45.13,45.14,37615.0,35.3904,35.3982,35.3747,35.3825,37615.0
2019-11-22 15:30:00,45.13,45.16,45.09,45.13,36954.0,35.3747,35.3982,35.3433,35.3747,36954.0
2019-11-22 15:40:00,45.13,45.13,45.07,45.07,50292.0,35.3747,35.3747,35.3276,35.3276,50292.0
2019-11-22 15:50:00,45.06,45.14,45.04,45.12,229184.0,35.3198,35.3825,35.3041,35.3668,229184.0
2019-11-25 09:30:00,45.15,45.4,45.12,45.39,37624.0,35.3904,35.5863,35.3668,35.5785,37624.0
2019-11-25 09:40:00,45.38,45.51,45.37,45.51,17341.0,35.5706,35.6725,35.5628,35.6725,17341.0
2019-11-25 09:50:00,45.53,45.59,45.38,45.44,14461.0,35.6882,35.7352,35.5706,35.6177,14461.0
2019-11-25 10:00:00,45.46,45.64,45.45,45.59,19006.0,35.6333,35.7744,35.6255,35.7352,19006.0
2019-11-25 10:10:00,45.6,45.65,45.54,45.58,27263.0,35.7431,35.7823,35.6961,35.7274,27263.0
2019-11-25 10:20:00,45.57,45.77,45.54,45.76,28823.0,35.7196,35.8763,35.6961,35.8685,28823.0
2019-11-25 10:30:00,45.76,45.89,45.69,45.87,36149.0,35.8685,35.9704,35.8136,35.9547,36149.0
2019-11-25 10:40:00,45.88,45.91,45.85,45.88,42869.0,35.9626,35.9861,35.939,35.9626,42869.0
2019-11-25 10:50:00,45.87,45.93,45.84,45.86,25262.0,35.9547,36.0017,35.9312,35.9469,25262.0
2019-11-25 11:00:00,45.86,45.91,45.85,45.86,30024.0,35.9469,35.9861,35.939,35.9469,30024.0
2019-11-25 11:10:00,45.86,45.95,45.77,45.93,29652.0,35.9469,36.0174,35.8763,36.0017,29652.0
2019-11-25 11:20:00,45.93,45.96,45.88,45.9,32380.0,36.0017,36.0253,35.9626,35.9782,32380.0
2019-11-25 11:30:00,45.9,45.97,45.89,45.96,17721.0,35.9782,36.0331,35.9704,36.0253,17721.0
2019-11-25 11:40:00,45.97,45.98,45.93,45.97,20756.0,36.0331,36.0409,36.0017,36.0331,20756.0
2019-11-25 11:50:00,45.97,45.97,45.89,45.9,19936.0,36.0331,36.0331,35.9704,35.9782,19936.0
2019-11-25 12:00:00,45.9,45.98,45.89,45.95,18991.0,35.9782,36.0409,35.9704,36.0174,18991.0
2019-11-25 12:10:00,45.95,45.97,45.87,45.92,26034.0,36.0174,36.0331,35.9547,35.9939,26034.0
2019-11-25 12:20:00,45.92,45.96,45.91,45.94,20335.0,35.9939,36.0253,35.9861,36.0096,20335.0
2019-11-25 12:30:00,45.94,46.09,45.93,46.05,56013.0,36.0096,36.1272,36.0017,36.0958,56013.0
2019-11-25 12:40:00,46.05,46.07,45.94,46.0,18436.0,36.0958,36.1115,36.0096,36.0566,18436.0
2019-11-25 12:50:00,46.0,46.07,46.0,46.05,29093.0,36.0566,36.1115,36.0566,36.0958,29093.0
2019-11-25 13:00:00,46.05,46.1,46.04,46.1,18752.0,36.0958,36.135,36.088,36.135,18752.0
2019-11-25 13:10:00,46.1,46.14,46.07,46.14,21621.0,36.135,36.1664,36.1115,36.1664,21621.0
2019-11-25 13:20:00,46.14,46.14,46.07,46.08,33663.0,36.1664,36.1664,36.1115,36.1193,33663.0
2019-11-25 13:30:00,46.07,46.11,46.05,46.09,22127.0,36.1115,36.1428,36.0958,36.1272,22127.0
2019-11-25 13:40:00,46.09,46.17,46.08,46.12,34813.0,36.1272,36.1899,36.1193,36.1507,34813.0
2019-11-25 13:50:00,46.12,46.17,46.11,46.12,31654.0,36.1507,36.1899,36.1428,36.1507,31654.0
2019-11-25 14:00:00,46.11,46.12,46.03,46.06,21881.0,36.1428,36.1507,36.0801,36.1036,21881.0
2019-11-25 14:10:00,46.05,46.11,46.05,46.1,20147.0,36.0958,36.1428,36.0958,36.135,20147.0
2019-11-25 14:20:00,46.09,46.09,46.03,46.03,24976.0,36.1272,36.1272,36.0801,36.0801,24976.0
2019-11-25 14:30:00,46.03,46.1,46.03,46.08,25971.0,36.0801,36.135,36.0801,36.1193,25971.0
2019-11-25 14:40:00,46.08,46.12,46.06,46.08,45874.0,36.1193,36.1507,36.1036,36.1193,45874.0
2019-11-25 14:50:00,46.08,46.1,46.03,46.1,35023.0,36.1193,36.135,36.0801,36.135,35023.0
2019-11-25 15:00:00,46.09,46.1,45.94,45.95,36183.0,36.1272,36.135,36.0096,36.0174,36183.0
2019-11-25 15:10:00,45.95,46.02,45.94,46.0,28657.0,36.0174,36.0723,36.0096,36.0566,28657.0
2019-11-25 15:20:00,45.99,46.04,45.97,46.04,30309.0,36.0488,36.088,36.0331,36.088,30309.0
2019-11-25 15:30:00,46.04,46.07,46.02,46.04,66161.0,36.088,36.1115,36.0723,36.088,66161.0
2019-11-25 15:40:00,46.04,46.1,46.02,46.03,88647.0,36.088,36.135,36.0723,36.0801,88647.0
2019-11-25 15:50:00,46.02,46.12,46.01,46.08,253903.0,36.0723,36.1507,36.0645,36.1193,253903.0
2019-11-26 09:30:00,45.89,45.96,45.62,45.68,57497.0,35.9704,36.0253,35.7588,35.8058,57497.0
2019-11-26 09:40:00,45.68,45.77,45.65,45.68,20127.0,35.8058,35.8763,35.7823,35.8058,20127.0
2019-11-26 09:50:00,45.68,45.68,45.5,45.53,44153.0,35.8058,35.8058,35.6647,35.6882,44153.0
2019-11-26 10:00:00,45.55,45.62,45.44,45.49,37417.0,35.7039,35.7588,35.6177,35.6569,37417.0
2019-11-26 10:10:00,45.48,45.59,45.47,45.53,22921.0,35.649,35.7352,35.6412,35.6882,22921.0
2019-11-26 10:20:00,45.52,45.6,45.49,45.54,23541.0,35.6804,35.7431,35.6569,35.6961,23541.0
2019-11-26 10:30:00,45.54,45.59,45.46,45.59,37666.0,35.6961,35.7352,35.6333,35.7352,37666.0
2019-11-26 10:40:00,45.59,45.72,45.58,45.7,32696.0,35.7352,35.8371,35.7274,35.8215,32696.0
2019-11-26 10:50:00,45.71,45.73,45.68,45.72,21634.0,35.8293,35.845,35.8058,35.8371,21634.0
2019-11-26 11:00:00,45.73,45.78,45.72,45.76,27020.0,35.845,35.8842,35.8371,35.8685,27020.0
2019-11-26 11:10:00,45.76,45.88,45.76,45.83,28043.0,35.8685,35.9626,35.8685,35.9234,28043.0
2019-11-26 11:20:00,45.83,45.84,45.79,45.82,21677.0,35.9234,35.9312,35.892,35.9155,21677.0
2019-11-26 11:30:00,45.82,45.84,45.77,45.81,23639.0,35.9155,35.9312,35.8763,35.9077,23639.0
2019-11-26 11:40:00,45.81,45.84,45.8,45.83,13507.0,35.9077,35.9312,35.8998,35.9234,13507.0
2019-11-26 11:50:00,45.83,45.89,45.83,45.87,33780.0,35.9234,35.9704,35.9234,35.9547,33780.0
2019-11-26 12:00:00,45.87,45.91,45.84,45.91,15583.0,35.9547,35.9861,35.9312,35.9861,15583.0
2019-11-26 12:10:00,45.92,46.01,45.91,45.97,26633.0,35.9939,36.0645,35.9861,36.0331,26633.0
2019-11-26 12:20:00,45.96,46.03,45.94,46.03,13669.0,36.0253,36.0801,36.0096,36.0801,13669.0
2019-11-26 12:30:00,46.04,46.07,46.0,46.05,13733.0,36.088,36.1115,36.0566,36.0958,13733.0
2019-11-26 12:40:00,46.05,46.12,46.04,46.09,21831.0,36.0958,36.1507,36.088,36.1272,21831.0
2019-11-26 12:50:00,46.09,46.11,46.07,46.08,15481.0,36.1272,36.1428,36.1115,36.1193,15481.0
2019-11-26 13:00:00,46.08,46.09,46.0,46.02,16041.0,36.1193,36.1272,36.0566,36.0723,16041.0
2019-11-26 13:10:00,46.02,46.08,46.01,46.06,17261.0,36.0723,36.1193,36.0645,36.1036,17261.0
2019-11-26 13:20:00,46.07,46.08,46.01,46.03,8932.0,36.1115,36.1193,36.0645,36.0801,8932.0
2019-11-26 13:30:00,46.03,46.06,45.97,46.04,19787.0,36.0801,36.1036,36.0331,36.088,19787.0
2019-11-26 13:40:00,46.04,46.04,45.95,45.96,18470.0,36.088,36.088,36.0174,36.0253,18470.0
2019-11-26 13:50:00,45.97,46.01,45.96,46.0,15585.0,36.0331,36.0645,36.0253,36.0566,15585.0
2019-11-26 14:00:00,45.99,46.05,45.99,46.02,15146.0,36.0488,36.0958,36.0488,36.0723,15146.0
2019-11-26 14:10:00,46.02,46.05,46.01,46.05,18861.0,36.0723,36.0958,36.0645,36.0958,18861.0
2019-11-26 14:20:00,46.04,46.07,46.04,46.06,16875.0,36.088,36.1115,36.088,36.1036,16875.0
2019-11-26 14:30:00,46.06,46.12,46.04,46.09,28223.0,36.1036,36.1507,36.088,36.1272,28223.0
2019-11-26 14:40:00,46.09,46.14,46.09,46.1,21251.0,36.1272,36.1664,36.1272,36.135,21251.0
2019-11-26 14:50:00,46.1,46.12,46.08,46.12,11437.0,36.135,36.1507,36.1193,36.1507,11437.0
2019-11-26 15:00:00,46.12,46.15,46.1,46.14,30435.0,36.1507,36.1742,36.135,36.1664,30435.0
2019-11-26 15:10:00,46.14,46.15,46.1,46.14,32621.0,36.1664,36.1742,36.135,36.1664,32621.0
2019-11-26 15:20:00,46.13,46.14,46.1,46.13,25772.0,36.1585,36.1664,36.135,36.1585,25772.0
2019-11-26 15:30:00,46.12,46.17,46.12,46.16,55597.0,36.1507,36.1899,36.1507,36.182,55597.0
2019-11-26 15:40:00,46.16,46.19,46.11,46.19,102115.0,36.182,36.2055,36.1428,36.2055,102115.0
2019-11-26 15:50:00,46.19,46.26,46.14,46.21,291409.0,36.2055,36.2604,36.1664,36.2212,291409.0
2019-11-27 09:30:00,46.31,46.31,46.08,46.23,40950.0,36.2996,36.2996,36.1193,36.2369,40950.0
2019-11-27 09:40:00,46.29,46.36,46.15,46.16,19295.0,36.2839,36.3388,36.1742,36.182,19295.0
2019-11-27 09:50:00,46.17,46.35,46.15,46.31,34429.0,36.1899,36.331,36.1742,36.2996,34429.0
2019-11-27 10:00:00,46.3,46.31,46.22,46.23,21888.0,36.2918,36.2996,36.2291,36.2369,21888.0
2019-11-27 10:10:00,46.23,46.35,46.21,46.35,37227.0,36.2369,36.331,36.2212,36.331,37227.0
2019-11-27 10:20:00,46.35,46.35,46.23,46.32,59835.0,36.331,36.331,36.2369,36.3074,59835.0
2019-11-27 10:30:00,46.32,46.34,46.26,46.28,69844.0,36.3074,36.3231,36.2604,36.2761,69844.0
2019-11-27 10:40:00,46.26,46.26,46.15,46.19,23914.0,36.2604,36.2604,36.1742,36.2055,23914.0
2019-11-27 10:50:00,46.18,46.27,46.16,46.25,19217.0,36.1977,36.2683,36.182,36.2526,19217.0
2019-11-27 11:00:00,46.25,46.28,46.2,46.25,23019.0,36.2526,36.2761,36.2134,36.2526,23019.0
2019-11-27 11:10:00,46.24,46.25,46.18,46.22,18862.0,36.2447,36.2526,36.1977,36.2291,18862.0
2019-11-27 11:20:00,46.22,46.25,46.21,46.22,12519.0,36.2291,36.2526,36.2212,36.2291,12519.0
2019-11-27 11:30:00,46.22,46.22,46.17,46.19,11626.0,36.2291,36.2291,36.1899,36.2055,11626.0
2019-11-27 11:40:00,46.2,46.28,46.2,46.27,10135.0,36.2134,36.2761,36.2134,36.2683,10135.0
2019-11-27 11:50:00,46.27,46.28,46.24,46.26,10784.0,36.2683,36.2761,36.2447,36.2604,10784.0
2019-11-27 12:00:00,46.26,46.31,46.26,46.3,13891.0,36.2604,36.2996,36.2604,36.2918,13891.0
2019-11-27 12:10:00,46.31,46.35,46.28,46.34,22517.0,36.2996,36.331,36.2761,36.3231,22517.0
2019-11-27 12:20:00,46.33,46.39,46.33,46.37,10028.0,36.3153,36.3623,36.3153,36.3466,10028.0
2019-11-27 12:30:00,46.37,46.42,46.36,46.41,21326.0,36.3466,36.3858,36.3388,36.378,21326.0
2019-11-27 12:40:00,46.4,46.47,46.4,46.43,33225.0,36.3702,36.425,36.3702,36.3937,33225.0
2019-11-27 12:50:00,46.43,46.46,46.42,46.42,13277.0,36.3937,36.4172,36.3858,36.3858,13277.0
2019-11-27 13:00:00,46.42,46.46,46.39,46.44,15882.0,36.3858,36.4172,36.3623,36.4015,15882.0
2019-11-27 13:10:00,46.45,46.55,46.45,46.5,31630.0,36.4093,36.4877,36.4093,36.4485,31630.0
2019-11-27 13:20:00,46.51,46.54,46.49,46.49,19095.0,36.4564,36.4799,36.4407,36.4407,19095.0
2019-11-27 13:30:00,46.5,46.53,46.49,46.51,19475.0,36.4485,36.4721,36.4407,36.4564,19475.0
2019-11-27 13:40:00,46.52,46.52,46.46,46.48,16120.0,36.4642,36.4642,36.4172,36.4329,16120.0
2019-11-27 13:50:00,46.48,46.5,46.45,46.5,21879.0,36.4329,36.4485,36.4093,36.4485,21879.0
2019-11-27 14:00:00,46.49,46.51,46.46,46.51,22950.0,36.4407,36.4564,36.4172,36.4564,22950.0
2019-11-27 14:10:00,46.5,46.55,46.5,46.54,28572.0,36.4485,36.4877,36.4485,36.4799,28572.0
2019-11-27 14:20:00,46.54,46.55,46.45,46.47,62434.0,36.4799,36.4877,36.4093,36.425,62434.0
2019-11-27 14:30:00,46.46,46.54,46.46,46.52,12570.0,36.4172,36.4799,36.4172,36.4642,12570.0
2019-11-27 14:40:00,46.52,46.53,46.5,46.52,17273.0,36.4642,36.4721,36.4485,36.4642,17273.0
2019-11-27 14:50:00,46.52,46.53,46.47,46.49,17385.0,36.4642,36.4721,36.425,36.4407,17385.0
2019-11-27 15:00:00,46.49,46.59,46.46,46.58,31931.0,36.4407,36.5191,36.4172,36.5112,31931.0
2019-11-27 15:10:00,46.58,46.66,46.57,46.65,29313.0,36.5112,36.574,36.5034,36.5661,29313.0
2019-11-27 15:20:00,46.65,46.65,46.57,46.59,22978.0,36.5661,36.5661,36.5034,36.5191,22978.0
2019-11-27 15:30:00,46.6,46.6,46.46,46.48,61114.0,36.5269,36.5269,36.4172,36.4329,61114.0
2019-11-27 15:40:00,46.49,46.52,46.46,46.48,79293.0,36.4407,36.4642,36.4172,36.4329,79293.0
2019-11-27 15:50:00,46.48,46.49,46.4,46.44,200963.0,36.4329,36.4407,36.3702,36.4015,200963.0
2019-11-29 09:30:00,46.45,46.45,46.05,46.09,87445.0,36.4093,36.4093,36.0958,36.1272,87445.0
2019-11-29 09:40:00,46.07,46.08,45.93,45.97,36494.0,36.1115,36.1193,36.0017,36.0331,36494.0
2019-11-29 09:50:00,45.95,46.01,45.94,45.96,31476.0,36.0174,36.0645,36.0096,36.0253,31476.0
2019-11-29 10:00:00,45.95,46.14,45.94,46.13,13808.0,36.0174,36.1664,36.0096,36.1585,13808.0
2019-11-29 10:10:00,46.14,46.2,46.11,46.18,11923.0,36.1664,36.2134,36.1428,36.1977,11923.0
2019-11-29 10:20:00,46.18,46.24,46.17,46.23,11031.0,36.1977,36.2447,36.1899,36.2369,11031.0
2019-11-29 10:30:00,46.25,46.29,46.21,46.26,16475.0,36.2526,36.2839,36.2212,36.2604,16475.0
2019-11-29 10:40:00,46.27,46.34,46.25,46.32,17179.0,36.2683,36.3231,36.2526,36.3074,17179.0
2019-11-29 10:50:00,46.33,46.33,46.24,46.26,22810.0,36.3153,36.3153,36.2447,36.2604,22810.0
2019-11-29 11:00:00,46.26,46.26,46.03,46.16,30967.0,36.2604,36.2604,36.0801,36.182,30967.0
2019-11-29 11:10:00,46.16,46.16,46.08,46.14,14334.0,36.182,36.182,36.1193,36.1664,14334.0
2019-11-29 11:20:00,46.13,46.16,46.08,46.16,18655.0,36.1585,36.182,36.1193,36.182,18655.0
2019-11-29 11:30:00,46.15,46.22,46.14,46.21,14026.0,36.1742,36.2291,36.1664,36.2212,14026.0
2019-11-29 11:40:00,46.22,46.27,46.2,46.21,17288.0,36.2291,36.2683,36.2134,36.2212,17288.0
2019-11-29 11:50:00,46.21,46.29,46.19,46.29,11391.0,36.2212,36.2839,36.2055,36.2839,11391.0
2019-11-29 12:00:00,46.29,46.32,46.28,46.29,16374.0,36.2839,36.3074,36.2761,36.2839,16374.0
2019-11-29 12:10:00,46.3,46.33,46.27,46.33,18360.0,36.2918,36.3153,36.2683,36.3153,18360.0
2019-11-29 12:20:00,46.32,46.35,46.3,46.31,19558.0,36.3074,36.331,36.2918,36.2996,19558.0
2019-11-29 12:30:00,46.32,46.36,46.29,46.31,35049.0,36.3074,36.3388,36.2839,36.2996,35049.0
2019-11-29 12:40:00,46.3,46.32,46.22,46.32,48989.0,36.2918,36.3074,36.2291,36.3074,48989.0
2019-11-29 12:50:00,46.32,46.45,46.32,46.34,161628.0,36.3074,36.4093,36.3074,36.3231,161628.0
2019-12-02 09:30:00,46.68,46.89,46.52,46.75,92889.0,36.5896,36.7542,36.4642,36.6445,92889.0
2019-12-02 09:40:00,46.74,47.17,46.74,47.11,79178.0,36.6367,36.9737,36.6367,36.9267,79178.0
2019-12-02 09:50:00,47.1,47.22,47.08,47.15,41901.0,36.9188,37.0129,36.9032,36.958,41901.0
2019-12-02 10:00:00,47.14,47.16,46.91,46.96,87685.0,36.9502,36.9659,36.7699,36.8091,87685.0
2019-12-02 10:10:00,46.96,47.12,46.91,46.91,42657.0,36.8091,36.9345,36.7699,36.7699,42657.0
2019-12-02 10:20:00,46.91,46.91,46.72,46.85,53390.0,36.7699,36.7699,36.621,36.7229,53390.0
2019-12-02 10:30:00,46.86,46.94,46.78,46.89,48811.0,36.7307,36.7934,36.668,36.7542,48811.0
2019-12-02 10:40:00,46.89,46.97,46.8,46.81,26711.0,36.7542,36.8169,36.6837,36.6915,26711.0
2019-12-02 10:50:00,46.81,46.87,46.78,46.85,40725.0,36.6915,36.7386,36.668,36.7229,40725.0
2019-12-02 11:00:00,46.85,46.88,46.81,46.84,26980.0,36.7229,36.7464,36.6915,36.715,26980.0
2019-12-02 11:10:00,46.84,46.9,46.8,46.9,38899.0,36.715,36.7621,36.6837,36.7621,38899.0
2019-12-02 11:20:00,46.89,46.92,46.84,46.88,43019.0,36.7542,36.7777,36.715,36.7464,43019.0
2019-12-02 11:30:00,46.88,46.9,46.72,46.77,36331.0,36.7464,36.7621,36.621,36.6602,36331.0
2019-12-02 11:40:00,46.79,46.83,46.73,46.81,16533.0,36.6759,36.7072,36.6288,36.6915,16533.0
2019-12-02 11:50:00,46.81,46.85,46.71,46.73,22065.0,36.6915,36.7229,36.6131,36.6288,22065.0
2019-12-02 12:00:00,46.73,46.8,46.71,46.73,32640.0,36.6288,36.6837,36.6131,36.6288,32640.0
2019-12-02 12:10:00,46.73,46.77,46.63,46.69,23958.0,36.6288,36.6602,36.5504,36.5975,23958.0
2019-12-02 12:20:00,46.68,46.76,46.6,46.65,38450.0,36.5896,36.6523,36.5269,36.5661,38450.0
2019-12-02 12:30:00,46.66,46.75,46.66,46.73,57483.0,36.574,36.6445,36.574,36.6288,57483.0
2019-12-02 12:40:00,46.7,46.78,46.6,46.64,121492.0,36.6053,36.668,36.5269,36.5583,121492.0
2019-12-02 12:50:00,46.64,46.68,46.56,46.58,59677.0,36.5583,36.5896,36.4956,36.5112,59677.0
2019-12-02 13:00:00,46.57,46.62,46.57,46.6,30234.0,36.5034,36.5426,36.5034,36.5269,30234.0
2019-12-02 13:10:00,46.59,46.64,46.55,46.59,25658.0,36.5191,36.5583,36.4877,36.5191,25658.0
2019-12-02 13:20:00,46.59,46.62,46.56,46.6,17285.0,36.5191,36.5426,36.4956,36.5269,17285.0
2019-12-02 13:30:00,46.6,46.63,46.51,46.53,27720.0,36.5269,36.5504,36.4564,36.4721,27720.0
2019-12-02 13:40:00,46.53,46.58,46.52,46.57,34990.0,36.4721,36.5112,36.4642,36.5034,34990.0
2019-12-02 13:50:00,46.58,46.64,46.57,46.63,20709.0,36.5112,36.5583,36.5034,36.5504,20709.0
2019-12-02 14:00:00,46.63,46.63,46.57,46.59,19518.0,36.5504,36.5504,36.5034,36.5191,19518.0
2019-12-02 14:10:00,46.59,46.64,46.58,46.62,30583.0,36.5191,36.5583,36.5112,36.5426,30583.0
2019-12-02 14:20:00,46.62,46.67,46.6,46.66,21694.0,36.5426,36.5818,36.5269,36.574,21694.0
2019-12-02 14:30:00,46.66,46.7,46.65,46.66,22767.0,36.574,36.6053,36.5661,36.574,22767.0
2019-12-02 14:40:00,46.67,46.76,46.66,46.72,61581.0,36.5818,36.6523,36.574,36.621,61581.0
2019-12-02 14:50:00,46.72,46.74,46.63,46.64,39790.0,36.621,36.6367,36.5504,36.5583,39790.0
2019-12-02 15:00:00,46.63,46.65,46.53,46.55,33439.0,36.5504,36.5661,36.4721,36.4877,33439.0
2019-12-02 15:10:00,46.55,46.57,46.49,46.52,41997.0,36.4877,36.5034,36.4407,36.4642,41997.0
2019-12-02 15:20:00,46.52,46.52,46.41,46.41,59239.0,36.4642,36.4642,36.378,36.378,59239.0
2019-12-02 15:30:00,46.42,46.45,46.38,46.39,68944.0,36.3858,36.4093,36.3545,36.3623,68944.0
2019-12-02 15:40:00,46.38,46.43,46.29,46.3,108437.0,36.3545,36.3937,36.2839,36.2918,108437.0
2019-12-02 15:50:00,46.3,46.32,46.21,46.26,348848.0,36.2918,36.3074,36.2212,36.2604,348848.0
2019-12-03 09:30:00,45.71,45.74,45.25,45.41,77181.0,35.8293,35.8528,35.4687,35.5942,77181.0
2019-12-03 09:40:00,45.41,45.53,45.17,45.18,35593.0,35.5942,35.6882,35.406,35.4139,35593.0
2019-12-03 09:50:00,45.17,45.34,45.14,45.32,117531.0,35.406,35.5393,35.3825,35.5236,117531.0
2019-12-03 10:00:00,45.31,45.33,45.19,45.2,74786.0,35.5158,35.5314,35.4217,35.4295,74786.0
2019-12-03 10:10:00,45.21,45.42,45.17,45.37,156690.0,35.4374,35.602,35.406,35.5628,156690.0
2019-12-03 10:20:00,45.36,45.42,45.24,45.35,62290.0,35.555,35.602,35.4609,35.5471,62290.0
2019-12-03 10:30:00,45.34,45.49,45.29,45.47,149267.0,35.5393,35.6569,35.5001,35.6412,149267.0
2019-12-03 10:40:00,45.47,45.55,45.36,45.36,38274.0,35.6412,35.7039,35.555,35.555,38274.0
2019-12-03 10:50:00,45.35,45.48,45.3,45.47,33076.0,35.5471,35.649,35.5079,35.6412,33076.0
2019-12-03 11:00:00,45.46,45.51,45.39,45.47,38414.0,35.6333,35.6725,35.5785,35.6412,38414.0
2019-12-03 11:10:00,45.48,45.59,45.46,45.54,33496.0,35.649,35.7352,35.6333,35.6961,33496.0
2019-12-03 11:20:00,45.55,45.56,45.47,45.48,30816.0,35.7039,35.7117,35.6412,35.649,30816.0
2019-12-03 11:30:00,45.47,45.58,45.42,45.58,30522.0,35.6412,35.7274,35.602,35.7274,30522.0
2019-12-03 11:40:00,45.58,45.64,45.52,45.53,30830.0,35.7274,35.7744,35.6804,35.6882,30830.0
2019-12-03 11:50:00,45.53,45.53,45.47,45.52,17807.0,35.6882,35.6882,35.6412,35.6804,17807.0
2019-12-03 12:00:00,45.51,45.62,45.51,45.62,25902.0,35.6725,35.7588,35.6725,35.7588,25902.0
2019-12-03 12:10:00,45.62,45.65,45.56,45.6,31048.0,35.7588,35.7823,35.7117,35.7431,31048.0
2019-12-03 12:20:00,45.59,45.67,45.57,45.63,23163.0,35.7352,35.798,35.7196,35.7666,23163.0
2019-12-03 12:30:00,45.64,45.66,45.59,45.64,19955.0,35.7744,35.7901,35.7352,35.7744,19955.0
2019-12-03 12:40:00,45.65,45.7,45.6,45.7,25831.0,35.7823,35.8215,35.7431,35.8215,25831.0
2019-12-03 12:50:00,45.7,45.7,45.62,45.65,23756.0,35.8215,35.8215,35.7588,35.7823,23756.0
2019-12-03 13:00:00,45.65,45.71,45.62,45.71,34360.0,35.7823,35.8293,35.7588,35.8293,34360.0
2019-12-03 13:10:00,45.71,45.74,45.7,45.72,20547.0,35.8293,35.8528,35.8215,35.8371,20547.0
2019-12-03 13:20:00,45.72,45.75,45.69,45.72,29849.0,35.8371,35.8607,35.8136,35.8371,29849.0
2019-12-03 13:30:00,45.71,45.79,45.7,45.77,29481.0,35.8293,35.892,35.8215,35.8763,29481.0
2019-12-03 13:40:00,45.77,45.79,45.67,45.69,23832.0,35.8763,35.892,35.798,35.8136,23832.0
2019-12-03 13:50:00,45.69,45.76,45.68,45.7,29761.0,35.8136,35.8685,35.8058,35.8215,29761.0
2019-12-03 14:00:00,45.7,45.8,45.69,45.73,34122.0,35.8215,35.8998,35.8136,35.845,34122.0
2019-12-03 14:10:00,45.74,45.77,45.72,45.72,30027.0,35.8528,35.8763,35.8371,35.8371,30027.0
2019-12-03 14:20:00,45.73,45.87,45.72,45.84,27896.0,35.845,35.9547,35.8371,35.9312,27896.0
2019-12-03 14:30:00,45.84,45.86,45.77,45.84,28937.0,35.9312,35.9469,35.8763,35.9312,28937.0
2019-12-03 14:40:00,45.84,45.87,45.82,45.86,35323.0,35.9312,35.9547,35.9155,35.9469,35323.0
2019-12-03 14:50:00,45.86,45.88,45.81,45.86,23239.0,35.9469,35.9626,35.9077,35.9469,23239.0
2019-12-03 15:00:00,45.86,45.89,45.78,45.79,36599.0,35.9469,35.9704,35.8842,35.892,36599.0
2019-12-03 15:10:00,45.79,45.86,45.77,45.83,35705.0,35.892,35.9469,35.8763,35.9234,35705.0
2019-12-03 15:20:00,45.83,45.96,45.82,45.94,53863.0,35.9234,36.0253,35.9155,36.0096,53863.0
2019-12-03 15:30:00,45.95,45.95,45.84,45.88,66115.0,36.0174,36.0174,35.9312,35.9626,66115.0
2019-12-03 15:40:00,45.88,45.98,45.88,45.98,87096.0,35.9626,36.0409,35.9626,36.0409,87096.0
2019-12-03 15:50:00,45.98,46.1,45.97,46.08,316067.0,36.0409,36.135,36.0331,36.1193,316067.0
2019-12-04 09:30:00,46.35,46.51,46.21,46.25,79078.0,36.331,36.4564,36.2212,36.2526,79078.0
2019-12-04 09:40:00,46.26,46.58,46.26,46.58,47090.0,36.2604,36.5112,36.2604,36.5112,47090.0
2019-12-04 09:50:00,46.59,46.78,46.54,46.75,52475.0,36.5191,36.668,36.4799,36.6445,52475.0
2019-12-04 10:00:00,46.73,46.79,46.64,46.67,67401.0,36.6288,36.6759,36.5583,36.5818,67401.0
2019-12-04 10:10:00,46.67,46.75,46.65,46.69,40270.0,36.5818,36.6445,36.5661,36.5975,40270.0
2019-12-04 10:20:00,46.7,46.78,46.67,46.72,42548.0,36.6053,36.668,36.5818,36.621,42548.0
2019-12-04 10:30:00,46.71,46.75,46.66,46.7,45023.0,36.6131,36.6445,36.574,36.6053,45023.0
2019-12-04 10:40:00,46.7,46.71,46.54,46.59,41050.0,36.6053,36.6131,36.4799,36.5191,41050.0
2019-12-04 10:50:00,46.61,46.74,46.6,46.68,25746.0,36.5348,36.6367,36.5269,36.5896,25746.0
2019-12-04 11:00:00,46.68,46.74,46.61,46.63,33507.0,36.5896,36.6367,36.5348,36.5504,33507.0
2019-12-04 11:10:00,46.63,46.72,46.58,46.66,27704.0,36.5504,36.621,36.5112,36.574,27704.0
2019-12-04 11:20:00,46.66,46.67,46.56,46.63,29414.0,36.574,36.5818,36.4956,36.5504,29414.0
2019-12-04 11:30:00,46.64,46.68,46.58,46.66,36419.0,36.5583,36.5896,36.5112,36.574,36419.0
2019-12-04 11:40:00,46.66,46.67,46.6,46.6,20244.0,36.574,36.5818,36.5269,36.5269,20244.0
2019-12-04 11:50:00,46.6,46.64,46.56,46.64,35029.0,36.5269,36.5583,36.4956,36.5583,35029.0
2019-12-04 12:00:00,46.64,46.64,46.51,46.55,30241.0,36.5583,36.5583,36.4564,36.4877,30241.0
2019-12-04 12:10:00,46.56,46.57,46.49,46.56,54038.0,36.4956,36.5034,36.4407,36.4956,54038.0
2019-12-04 12:20:00,46.55,46.55,46.51,46.52,23385.0,36.4877,36.4877,36.4564,36.4642,23385.0
2019-12-04 12:30:00,46.52,46.55,46.45,46.48,20854.0,36.4642,36.4877,36.4093,36.4329,20854.0
2019-12-04 12:40:00,46.48,46.5,46.42,46.49,31003.0,36.4329,36.4485,36.3858,36.4407,31003.0
2019-12-04 12:50:00,46.49,46.55,46.47,46.54,23885.0,36.4407,36.4877,36.425,36.4799,23885.0
2019-12-04 13:00:00,46.54,46.56,46.49,46.54,22728.0,36.4799,36.4956,36.4407,36.4799,22728.0
2019-12-04 13:10:00,46.54,46.61,46.52,46.61,34725.0,36.4799,36.5348,36.4642,36.5348,34725.0
2019-12-04 13:20:00,46.6,46.63,46.59,46.63,24838.0,36.5269,36.5504,36.5191,36.5504,24838.0
2019-12-04 13:30:00,46.62,46.65,46.57,46.62,33820.0,36.5426,36.5661,36.5034,36.5426,33820.0
2019-12-04 13:40:00,46.63,46.63,46.55,46.61,35226.0,36.5504,36.5504,36.4877,36.5348,35226.0
2019-12-04 13:50:00,46.61,46.63,46.53,46.53,55375.0,36.5348,36.5504,36.4721,36.4721,55375.0
2019-12-04 14:00:00,46.53,46.56,46.48,46.49,27407.0,36.4721,36.4956,36.4329,36.4407,27407.0
2019-12-04 14:10:00,46.49,46.51,46.41,46.42,20836.0,36.4407,36.4564,36.378,36.3858,20836.0
2019-12-04 14:20:00,46.43,46.43,46.38,46.43,34327.0,36.3937,36.3937,36.3545,36.3937,34327.0
2019-12-04 14:30:00,46.43,46.47,46.42,46.46,26171.0,36.3937,36.425,36.3858,36.4172,26171.0
2019-12-04 14:40:00,46.46,46.5,46.45,46.46,23573.0,36.4172,36.4485,36.4093,36.4172,23573.0
2019-12-04 14:50:00,46.47,46.53,46.45,46.46,24463.0,36.425,36.4721,36.4093,36.4172,24463.0
2019-12-04 15:00:00,46.46,46.47,46.37,46.38,29283.0,36.4172,36.425,36.3466,36.3545,29283.0
2019-12-04 15:10:00,46.37,46.4,46.34,46.4,38168.0,36.3466,36.3702,36.3231,36.3702,38168.0
2019-12-04 15:20:00,46.4,46.43,46.31,46.33,42148.0,36.3702,36.3937,36.2996,36.3153,42148.0
2019-12-04 15:30:00,46.33,46.33,46.1,46.13,88592.0,36.3153,36.3153,36.135,36.1585,88592.0
2019-12-04 15:40:00,46.13,46.18,46.05,46.09,123835.0,36.1585,36.1977,36.0958,36.1272,123835.0
2019-12-04 15:50:00,46.08,46.09,45.9,45.96,321775.0,36.1193,36.1272,35.9782,36.0253,321775.0
2019-12-05 09:30:00,46.21,46.29,46.12,46.12,20538.0,36.2212,36.2839,36.1507,36.1507,20538.0
2019-12-05 09:40:00,46.12,46.21,46.02,46.02,11796.0,36.1507,36.2212,36.0723,36.0723,11796.0
2019-12-05 09:50:00,45.98,46.03,45.94,45.95,10928.0,36.0409,36.0801,36.0096,36.0174,10928.0
2019-12-05 10:00:00,45.95,45.99,45.9,45.92,19157.0,36.0174,36.0488,35.9782,35.9939,19157.0
2019-12-05 10:10:00,45.94,46.11,45.93,46.1,21505.0,36.0096,36.1428,36.0017,36.135,21505.0
2019-12-05 10:20:00,46.1,46.21,46.09,46.13,19632.0,36.135,36.2212,36.1272,36.1585,19632.0
2019-12-05 10:30:00,46.13,46.2,46.1,46.17,21393.0,36.1585,36.2134,36.135,36.1899,21393.0
2019-12-05 10:40:00,46.16,46.21,46.11,46.2,17108.0,36.182,36.2212,36.1428,36.2134,17108.0
2019-12-05 10:50:00,46.2,46.25,46.2,46.22,12478.0,36.2134,36.2526,36.2134,36.2291,12478.0
2019-12-05 11:00:00,46.21,46.37,46.21,46.34,16747.0,36.2212,36.3466,36.2212,36.3231,16747.0
2019-12-05 11:10:00,46.34,46.39,46.29,46.39,11548.0,36.3231,36.3623,36.2839,36.3623,11548.0
2019-12-05 11:20:00,46.39,46.41,46.3,46.34,26200.0,36.3623,36.378,36.2918,36.3231,26200.0
2019-12-05 11:30:00,46.36,46.36,46.24,46.24,12827.0,36.3388,36.3388,36.2447,36.2447,12827.0
2019-12-05 11:40:00,46.25,46.3,46.2,46.29,13956.0,36.2526,36.2918,36.2134,36.2839,13956.0
2019-12-05 11:50:00,46.32,46.33,46.26,46.27,7754.0,36.3074,36.3153,36.2604,36.2683,7754.0
2019-12-05 12:00:00,46.27,46.31,46.26,46.28,14353.0,36.2683,36.2996,36.2604,36.2761,14353.0
2019-12-05 12:10:00,46.28,46.3,46.24,46.25,7551.0,36.2761,36.2918,36.2447,36.2526,7551.0
2019-12-05 12:20:00,46.27,46.27,46.18,46.21,6003.0,36.2683,36.2683,36.1977,36.2212,6003.0
2019-12-05 12:30:00,46.22,46.23,46.18,46.19,14861.0,36.2291,36.2369,36.1977,36.2055,14861.0
2019-12-05 12:40:00,46.21,46.21,46.15,46.16,9012.0,36.2212,36.2212,36.1742,36.182,9012.0
2019-12-05 12:50:00,46.16,46.27,46.15,46.24,26805.0,36.182,36.2683,36.1742,36.2447,26805.0
2019-12-05 13:00:00,46.23,46.27,46.21,46.26,10391.0,36.2369,36.2683,36.2212,36.2604,10391.0
2019-12-05 13:10:00,46.25,46.28,46.23,46.26,8321.0,36.2526,36.2761,36.2369,36.2604,8321.0
2019-12-05 13:20:00,46.27,46.29,46.26,46.27,7809.0,36.2683,36.2839,36.2604,36.2683,7809.0
2019-12-05 13:30:00,46.27,46.41,46.27,46.41,18624.0,36.2683,36.378,36.2683,36.378,18624.0
2019-12-05 13:40:00,46.4,46.42,46.34,46.34,13710.0,36.3702,36.3858,36.3231,36.3231,13710.0
2019-12-05 13:50:00,46.34,46.39,46.33,46.36,20696.0,36.3231,36.3623,36.3153,36.3388,20696.0
2019-12-05 14:00:00,46.37,46.39,46.3,46.38,19547.0,36.3466,36.3623,36.2918,36.3545,19547.0
2019-12-05 14:10:00,46.38,46.4,46.36,46.37,17412.0,36.3545,36.3702,36.3388,36.3466,17412.0
2019-12-05 14:20:00,46.38,46.42,46.35,46.42,14055.0,36.3545,36.3858,36.331,36.3858,14055.0
2019-12-05 14:30:00,46.41,46.45,46.35,46.45,19411.0,36.378,36.4093,36.331,36.4093,19411.0
2019-12-05 14:40:00,46.45,46.46,46.42,46.44,17338.0,36.4093,36.4172,36.3858,36.4015,17338.0
2019-12-05 14:50:00,46.45,46.48,46.33,46.43,57445.0,36.4093,36.4329,36.3153,36.3937,57445.0
2019-12-05 15:00:00,46.43,46.48,46.4,46.46,17355.0,36.3937,36.4329,36.3702,36.4172,17355.0
2019-12-05 15:10:00,46.47,46.52,46.46,46.51,23940.0,36.425,36.4642,36.4172,36.4564,23940.0
2019-12-05 15:20:00,46.52,46.58,46.51,46.57,29171.0,36.4642,36.5112,36.4564,36.5034,29171.0
2019-12-05 15:30:00,46.57,46.6,46.55,46.56,38802.0,36.5034,36.5269,36.4877,36.4956,38802.0
2019-12-05 15:40:00,46.56,46.57,46.47,46.48,62241.0,36.4956,36.5034,36.425,36.4329,62241.0
2019-12-05 15:50:00,46.48,46.57,46.43,46.57,289579.0,36.4329,36.5034,36.3937,36.5034,289579.0
2019-12-06 09:30:00,47.0,47.41,46.96,47.06,78372.0,36.8405,37.1618,36.8091,36.8875,78372.0
2019-12-06 09:40:00,47.09,47.2,47.0,47.18,44145.0,36.911,36.9972,36.8405,36.9815,44145.0
2019-12-06 09:50:00,47.17,47.17,47.05,47.14,12531.0,36.9737,36.9737,36.8796,36.9502,12531.0
2019-12-06 10:00:00,47.16,47.16,47.01,47.15,34104.0,36.9659,36.9659,36.8483,36.958,34104.0
2019-12-06 10:10:00,47.17,47.23,47.08,47.23,41730.0,36.9737,37.0207,36.9032,37.0207,41730.0
2019-12-06 10:20:00,47.24,47.25,47.16,47.19,31430.0,37.0286,37.0364,36.9659,36.9894,31430.0
2019-12-06 10:30:00,47.16,47.2,47.06,47.09,19283.0,36.9659,36.9972,36.8875,36.911,19283.0
2019-12-06 10:40:00,47.09,47.21,47.09,47.16,36169.0,36.911,37.0051,36.911,36.9659,36169.0
2019-12-06 10:50:00,47.12,47.19,47.04,47.18,32634.0,36.9345,36.9894,36.8718,36.9815,32634.0
2019-12-06 11:00:00,47.19,47.25,47.17,47.19,53276.0,36.9894,37.0364,36.9737,36.9894,53276.0
2019-12-06 11:10:00,47.19,47.35,47.18,47.22,47628.0,36.9894,37.1148,36.9815,37.0129,47628.0
2019-12-06 11:20:00,47.22,47.26,47.2,47.25,28964.0,37.0129,37.0443,36.9972,37.0364,28964.0
2019-12-06 11:30:00,47.24,47.33,47.22,47.29,44248.0,37.0286,37.0991,37.0129,37.0678,44248.0
2019-12-06 11:40:00,47.29,47.34,47.26,47.27,38126.0,37.0678,37.107,37.0443,37.0521,38126.0
2019-12-06 11:50:00,47.26,47.32,47.23,47.32,28966.0,37.0443,37.0913,37.0207,37.0913,28966.0
2019-12-06 12:00:00,47.32,47.34,47.29,47.32,31769.0,37.0913,37.107,37.0678,37.0913,31769.0
2019-12-06 12:10:00,47.33,47.33,47.26,47.31,23713.0,37.0991,37.0991,37.0443,37.0834,23713.0
2019-12-06 12:20:00,47.3,47.3,47.24,47.3,14865.0,37.0756,37.0756,37.0286,37.0756,14865.0
2019-12-06 12:30:00,47.3,47.34,47.28,47.32,45813.0,37.0756,37.107,37.0599,37.0913,45813.0
2019-12-06 12:40:00,47.31,47.37,47.19,47.21,209131.0,37.0834,37.1305,36.9894,37.0051,209131.0
2019-12-06 12:50:00,47.21,47.31,47.2,47.28,22040.0,37.0051,37.0834,36.9972,37.0599,22040.0
2019-12-06 13:00:00,47.28,47.32,47.23,47.24,22329.0,37.0599,37.0913,37.0207,37.0286,22329.0
2019-12-06 13:10:00,47.23,47.3,47.23,47.3,19053.0,37.0207,37.0756,37.0207,37.0756,19053.0
2019-12-06 13:20:00,47.29,47.36,47.29,47.33,31799.0,37.0678,37.1226,37.0678,37.0991,31799.0
2019-12-06 13:30:00,47.33,47.38,47.32,47.37,28040.0,37.0991,37.1383,37.0913,37.1305,28040.0
2019-12-06 13:40:00,47.37,47.38,47.27,47.27,33481.0,37.1305,37.1383,37.0521,37.0521,33481.0
2019-12-06 13:50:00,47.27,47.28,47.18,47.23,31721.0,37.0521,37.0599,36.9815,37.0207,31721.0
2019-12-06 14:00:00,47.23,47.25,47.16,47.23,34562.0,37.0207,37.0364,36.9659,37.0207,34562.0
2019-12-06 14:10:00,47.23,47.28,47.21,47.26,35369.0,37.0207,37.0599,37.0051,37.0443,35369.0
2019-12-06 14:20:00,47.26,47.31,47.25,47.3,24544.0,37.0443,37.0834,37.0364,37.0756,24544.0
2019-12-06 14:30:00,47.29,47.36,47.28,47.34,35700.0,37.0678,37.1226,37.0599,37.107,35700.0
2019-12-06 14:40:00,47.34,47.34,47.27,47.3,21641.0,37.107,37.107,37.0521,37.0756,21641.0
2019-12-06 14:50:00,47.3,47.31,47.27,47.29,29607.0,37.0756,37.0834,37.0521,37.0678,29607.0
2019-12-06 15:00:00,47.3,47.36,47.28,47.33,34122.0,37.0756,37.1226,37.0599,37.0991,34122.0
2019-12-06 15:10:00,47.33,47.36,47.31,47.35,40212.0,37.0991,37.1226,37.0834,37.1148,40212.0
2019-12-06 15:20:00,47.35,47.44,47.34,47.4,60421.0,37.1148,37.1853,37.107,37.154,60421.0
2019-12-06 15:30:00,47.39,47.46,47.36,47.45,74082.0,37.1462,37.201,37.1226,37.1932,74082.0
2019-12-06 15:40:00,47.45,47.46,47.35,47.37,116869.0,37.1932,37.201,37.1148,37.1305,116869.0
2019-12-06 15:50:00,47.36,47.37,47.23,47.27,230619.0,37.1226,37.1305,37.0207,37.0521,230619.0
2019-12-09 09:30:00,47.26,47.29,47.11,47.22,48251.0,37.0443,37.0678,36.9267,37.0129,48251.0
2019-12-09 09:40:00,47.22,47.22,47.09,47.1,30723.0,37.0129,37.0129,36.911,36.9188,30723.0
2019-12-09 09:50:00,47.1,47.17,47.05,47.14,40597.0,36.9188,36.9737,36.8796,36.9502,40597.0
2019-12-09 10:00:00,47.14,47.22,47.14,47.16,37529.0,36.9502,37.0129,36.9502,36.9659,37529.0
2019-12-09 10:10:00,47.17,47.24,47.13,47.21,33561.0,36.9737,37.0286,36.9424,37.0051,33561.0
2019-12-09 10:20:00,47.21,47.32,47.2,47.31,38043.0,37.0051,37.0913,36.9972,37.0834,38043.0
2019-12-09 10:30:00,47.32,47.35,47.25,47.32,33459.0,37.0913,37.1148,37.0364,37.0913,33459.0
2019-12-09 10:40:00,47.33,47.37,47.32,47.34,29894.0,37.0991,37.1305,37.0913,37.107,29894.0
2019-12-09 10:50:00,47.34,47.43,47.32,47.38,45616.0,37.107,37.1775,37.0913,37.1383,45616.0
2019-12-09 11:00:00,47.37,47.39,47.32,47.37,50223.0,37.1305,37.1462,37.0913,37.1305,50223.0
2019-12-09 11:10:00,47.36,47.42,47.35,47.41,40119.0,37.1226,37.1697,37.1148,37.1618,40119.0
2019-12-09 11:20:00,47.42,47.44,47.38,47.4,33598.0,37.1697,37.1853,37.1383,37.154,33598.0
2019-12-09 11:30:00,47.4,47.42,47.39,47.41,38308.0,37.154,37.1697,37.1462,37.1618,38308.0
2019-12-09 11:40:00,47.41,47.41,47.36,47.39,40137.0,37.1618,37.1618,37.1226,37.1462,40137.0
2019-12-09 11:50:00,47.4,47.41,47.33,47.35,43191.0,37.154,37.1618,37.0991,37.1148,43191.0
2019-12-09 12:00:00,47.36,47.44,47.36,47.44,26722.0,37.1226,37.1853,37.1226,37.1853,26722.0
2019-12-09 12:10:00,47.44,47.47,47.42,47.43,35701.0,37.1853,37.2089,37.1697,37.1775,35701.0
2019-12-09 12:20:00,47.42,47.43,47.39,47.41,31110.0,37.1697,37.1775,37.1462,37.1618,31110.0
2019-12-09 12:30:00,47.41,47.46,47.41,47.45,36701.0,37.1618,37.201,37.1618,37.1932,36701.0
2019-12-09 12:40:00,47.45,47.47,47.39,47.41,37421.0,37.1932,37.2089,37.1462,37.1618,37421.0
2019-12-09 12:50:00,47.4,47.42,47.39,47.4,29846.0,37.154,37.1697,37.1462,37.154,29846.0
2019-12-09 13:00:00,47.4,47.41,47.36,47.39,40536.0,37.154,37.1618,37.1226,37.1462,40536.0
2019-12-09 13:10:00,47.38,47.39,47.31,47.34,37162.0,37.1383,37.1462,37.0834,37.107,37162.0
2019-12-09 13:20:00,47.34,47.42,47.34,47.41,59087.0,37.107,37.1697,37.107,37.1618,59087.0
2019-12-09 13:30:00,47.41,47.47,47.38,47.43,113431.0,37.1618,37.2089,37.1383,37.1775,113431.0
2019-12-09 13:40:00,47.43,47.43,47.37,47.42,32412.0,37.1775,37.1775,37.1305,37.1697,32412.0
2019-12-09 13:50:00,47.42,47.47,47.41,47.46,28153.0,37.1697,37.2089,37.1618,37.201,28153.0
2019-12-09 14:00:00,47.46,47.5,47.37,47.49,94889.0,37.201,37.2324,37.1305,37.2245,94889.0
2019-12-09 14:10:00,47.48,47.5,47.41,47.41,86570.0,37.2167,37.2324,37.1618,37.1618,86570.0
2019-12-09 14:20:00,47.42,47.49,47.42,47.48,30138.0,37.1697,37.2245,37.1697,37.2167,30138.0
2019-12-09 14:30:00,47.48,47.54,47.42,47.5,113115.0,37.2167,37.2637,37.1697,37.2324,113115.0
2019-12-09 14:40:00,47.5,47.54,47.48,47.53,28528.0,37.2324,37.2637,37.2167,37.2559,28528.0
2019-12-09 14:50:00,47.53,47.59,47.52,47.56,38514.0,37.2559,37.3029,37.2481,37.2794,38514.0
2019-12-09 15:00:00,47.55,47.59,47.53,47.59,42925.0,37.2716,37.3029,37.2559,37.3029,42925.0
2019-12-09 15:10:00,47.58,47.59,47.52,47.53,43144.0,37.2951,37.3029,37.2481,37.2559,43144.0
2019-12-09 15:20:00,47.53,47.56,47.51,47.56,37433.0,37.2559,37.2794,37.2402,37.2794,37433.0
2019-12-09 15:30:00,47.55,47.6,47.51,47.55,107648.0,37.2716,37.3108,37.2402,37.2716,107648.0
2019-12-09 15:40:00,47.55,47.6,47.53,47.59,130460.0,37.2716,37.3108,37.2559,37.3029,130460.0
2019-12-09 15:50:00,47.6,47.64,47.41,47.44,517996.0,37.3108,37.3421,37.1618,37.1853,517996.0
2019-12-10 09:30:00,46.17,46.57,45.8,46.48,165418.0,36.1899,36.5034,35.8998,36.4329,165418.0
2019-12-10 09:40:00,46.47,46.48,46.3,46.38,59047.0,36.425,36.4329,36.2918,36.3545,59047.0
2019-12-10 09:50:00,46.38,46.46,46.33,46.42,66105.0,36.3545,36.4172,36.3153,36.3858,66105.0
2019-12-10 10:00:00,46.42,46.53,46.39,46.52,44168.0,36.3858,36.4721,36.3623,36.4642,44168.0
2019-12-10 10:10:00,46.52,46.59,46.47,46.59,45846.0,36.4642,36.5191,36.425,36.5191,45846.0
2019-12-10 10:20:00,46.58,46.6,46.51,46.55,49050.0,36.5112,36.5269,36.4564,36.4877,49050.0
2019-12-10 10:30:00,46.55,46.58,46.47,46.54,39272.0,36.4877,36.5112,36.425,36.4799,39272.0
2019-12-10 10:40:00,46.54,46.58,46.5,46.51,33493.0,36.4799,36.5112,36.4485,36.4564,33493.0
2019-12-10 10:50:00,46.5,46.59,46.47,46.55,85325.0,36.4485,36.5191,36.425,36.4877,85325.0
2019-12-10 11:00:00,46.55,46.59,46.43,46.48,74874.0,36.4877,36.5191,36.3937,36.4329,74874.0
2019-12-10 11:10:00,46.47,46.52,46.45,46.48,62431.0,36.425,36.4642,36.4093,36.4329,62431.0
2019-12-10 11:20:00,46.48,46.53,46.48,46.53,54330.0,36.4329,36.4721,36.4329,36.4721,54330.0
2019-12-10 11:30:00,46.54,46.58,46.5,46.5,54384.0,36.4799,36.5112,36.4485,36.4485,54384.0
2019-12-10 11:40:00,46.5,46.51,46.45,46.46,30686.0,36.4485,36.4564,36.4093,36.4172,30686.0
2019-12-10 11:50:00,46.46,46.49,46.4,46.4,49400.0,36.4172,36.4407,36.3702,36.3702,49400.0
2019-12-10 12:00:00,46.4,46.41,46.29,46.34,78811.0,36.3702,36.378,36.2839,36.3231,78811.0
2019-12-10 12:10:00,46.34,46.35,46.32,46.33,34792.0,36.3231,36.331,36.3074,36.3153,34792.0
2019-12-10 12:20:00,46.32,46.34,46.19,46.19,53316.0,36.3074,36.3231,36.2055,36.2055,53316.0
2019-12-10 12:30:00,46.2,46.27,46.17,46.18,40658.0,36.2134,36.2683,36.1899,36.1977,40658.0
2019-12-10 12:40:00,46.17,46.19,46.11,46.12,44972.0,36.1899,36.2055,36.1428,36.1507,44972.0
2019-12-10 12:50:00,46.12,46.21,46.1,46.2,30702.0,36.1507,36.2212,36.135,36.2134,30702.0
2019-12-10 13:00:00,46.2,46.26,46.18,46.24,20256.0,36.2134,36.2604,36.1977,36.2447,20256.0
2019-12-10 13:10:00,46.25,46.26,46.22,46.24,24376.0,36.2526,36.2604,36.2291,36.2447,24376.0
2019-12-10 13:20:00,46.23,46.24,46.2,46.23,29303.0,36.2369,36.2447,36.2134,36.2369,29303.0
2019-12-10 13:30:00,46.24,46.26,46.17,46.21,20491.0,36.2447,36.2604,36.1899,36.2212,20491.0
2019-12-10 13:40:00,46.21,46.22,46.17,46.17,26712.0,36.2212,36.2291,36.1899,36.1899,26712.0
2019-12-10 13:50:00,46.17,46.23,46.16,46.22,37223.0,36.1899,36.2369,36.182,36.2291,37223.0
2019-12-10 14:00:00,46.23,46.27,46.19,46.26,23169.0,36.2369,36.2683,36.2055,36.2604,23169.0
2019-12-10 14:10:00,46.26,46.31,46.25,46.28,26269.0,36.2604,36.2996,36.2526,36.2761,26269.0
2019-12-10 14:20:00,46.27,46.3,46.24,46.28,23674.0,36.2683,36.2918,36.2447,36.2761,23674.0
2019-12-10 14:30:00,46.28,46.3,46.21,46.27,34672.0,36.2761,36.2918,36.2212,36.2683,34672.0
2019-12-10 14:40:00,46.26,46.34,46.26,46.32,24534.0,36.2604,36.3231,36.2604,36.3074,24534.0
2019-12-10 14:50:00,46.33,46.36,46.26,46.28,201371.0,36.3153,36.3388,36.2604,36.2761,201371.0
2019-12-10 15:00:00,46.28,46.29,46.22,46.22,47397.0,36.2761,36.2839,36.2291,36.2291,47397.0
2019-12-10 15:10:00,46.23,46.27,46.21,46.23,43831.0,36.2369,36.2683,36.2212,36.2369,43831.0
2019-12-10 15:20:00,46.23,46.25,46.2,46.24,54229.0,36.2369,36.2526,36.2134,36.2447,54229.0
2019-12-10 15:30:00,46.23,46.24,46.14,46.22,74428.0,36.2369,36.2447,36.1664,36.2291,74428.0
2019-12-10 15:40:00,46.21,46.27,46.21,46.26,108194.0,36.2212,36.2683,36.2212,36.2604,108194.0
2019-12-10 15:50:00,46.26,46.29,46.22,46.24,361950.0,36.2604,36.2839,36.2291,36.2447,361950.0
2019-12-11 09:30:00,46.4,46.47,46.25,46.41,68546.0,36.3702,36.425,36.2526,36.378,68546.0
2019-12-11 09:40:00,46.4,46.55,46.35,46.46,38858.0,36.3702,36.4877,36.331,36.4172,38858.0
2019-12-11 09:50:00,46.49,46.49,46.29,46.34,33812.0,36.4407,36.4407,36.2839,36.3231,33812.0
2019-12-11 10:00:00,46.34,46.38,46.32,46.34,66397.0,36.3231,36.3545,36.3074,36.3231,66397.0
2019-12-11 10:10:00,46.34,46.37,46.29,46.29,43997.0,36.3231,36.3466,36.2839,36.2839,43997.0
2019-12-11 10:20:00,46.3,46.38,46.27,46.36,26611.0,36.2918,36.3545,36.2683,36.3388,26611.0
2019-12-11 10:30:00,46.36,46.38,46.29,46.37,35268.0,36.3388,36.3545,36.2839,36.3466,35268.0
2019-12-11 10:40:00,46.37,46.38,46.19,46.2,75141.0,36.3466,36.3545,36.2055,36.2134,75141.0
2019-12-11 10:50:00,46.2,46.24,46.13,46.14,23843.0,36.2134,36.2447,36.1585,36.1664,23843.0
2019-12-11 11:00:00,46.13,46.24,46.11,46.16,40716.0,36.1585,36.2447,36.1428,36.182,40716.0
2019-12-11 11:10:00,46.15,46.18,46.13,46.15,49164.0,36.1742,36.1977,36.1585,36.1742,49164.0
2019-12-11 11:20:00,46.17,46.23,46.16,46.21,23946.0,36.1899,36.2369,36.182,36.2212,23946.0
2019-12-11 11:30:00,46.21,46.3,46.2,46.29,20619.0,36.2212,36.2918,36.2134,36.2839,20619.0
2019-12-11 11:40:00,46.3,46.3,46.22,46.24,27305.0,36.2918,36.2918,36.2291,36.2447,27305.0
2019-12-11 11:50:00,46.22,46.22,46.16,46.2,25160.0,36.2291,36.2291,36.182,36.2134,25160.0
2019-12-11 12:00:00,46.2,46.23,46.16,46.18,59740.0,36.2134,36.2369,36.182,36.1977,59740.0
2019-12-11 12:10:00,46.19,46.19,46.08,46.1,47656.0,36.2055,36.2055,36.1193,36.135,47656.0
2019-12-11 12:20:00,46.09,46.16,46.06,46.06,30660.0,36.1272,36.182,36.1036,36.1036,30660.0
2019-12-11 12:30:00,46.07,46.09,46.03,46.05,24527.0,36.1115,36.1272,36.0801,36.0958,24527.0
2019-12-11 12:40:00,46.05,46.08,46.0,46.03,32986.0,36.0958,36.1193,36.0566,36.0801,32986.0
2019-12-11 12:50:00,46.04,46.14,46.04,46.12,27370.0,36.088,36.1664,36.088,36.1507,27370.0
2019-12-11 13:00:00,46.12,46.12,46.07,46.11,19862.0,36.1507,36.1507,36.1115,36.1428,19862.0
2019-12-11 13:10:00,46.11,46.16,46.06,46.15,36365.0,36.1428,36.182,36.1036,36.1742,36365.0
2019-12-11 13:20:00,46.14,46.22,46.12,46.18,22046.0,36.1664,36.2291,36.1507,36.1977,22046.0
2019-12-11 13:30:00,46.17,46.27,46.14,46.14,184236.0,36.1899,36.2683,36.1664,36.1664,184236.0
2019-12-11 13:40:00,46.14,46.21,46.13,46.21,12255.0,36.1664,36.2212,36.1585,36.2212,12255.0
2019-12-11 13:50:00,46.2,46.23,46.19,46.22,17883.0,36.2134,36.2369,36.2055,36.2291,17883.0
2019-12-11 14:00:00,46.22,46.31,46.22,46.25,38892.0,36.2291,36.2996,36.2291,36.2526,38892.0
2019-12-11 14:10:00,46.25,46.31,46.22,46.23,18563.0,36.2526,36.2996,36.2291,36.2369,18563.0
2019-12-11 14:20:00,46.24,46.27,46.2,46.26,37086.0,36.2447,36.2683,36.2134,36.2604,37086.0
2019-12-11 14:30:00,46.27,46.28,46.22,46.25,50293.0,36.2683,36.2761,36.2291,36.2526,50293.0
2019-12-11 14:40:00,46.24,46.3,46.21,46.29,37118.0,36.2447,36.2918,36.2212,36.2839,37118.0
2019-12-11 14:50:00,46.29,46.31,46.23,46.25,32986.0,36.2839,36.2996,36.2369,36.2526,32986.0
2019-12-11 15:00:00,46.26,46.28,46.24,46.26,78154.0,36.2604,36.2761,36.2447,36.2604,78154.0
2019-12-11 15:10:00,46.26,46.26,46.18,46.18,50136.0,36.2604,36.2604,36.1977,36.1977,50136.0
2019-12-11 15:20:00,46.18,46.21,46.18,46.21,43653.0,36.1977,36.2212,36.1977,36.2212,43653.0
2019-12-11 15:30:00,46.21,46.29,46.21,46.26,51688.0,36.2212,36.2839,36.2212,36.2604,51688.0
2019-12-11 15:40:00,46.26,46.28,46.17,46.18,49782.0,36.2604,36.2761,36.1899,36.1977,49782.0
2019-12-11 15:50:00,46.18,46.24,46.15,46.19,380730.0,36.1977,36.2447,36.1742,36.2055,380730.0
2019-12-12 09:30:00,46.37,46.73,46.15,46.69,56598.0,36.3466,36.6288,36.1742,36.5975,56598.0
2019-12-12 09:40:00,46.66,46.77,46.64,46.69,174414.0,36.574,36.6602,36.5583,36.5975,174414.0
2019-12-12 09:50:00,46.67,46.69,46.57,46.63,70779.0,36.5818,36.5975,36.5034,36.5504,70779.0
2019-12-12 10:00:00,46.64,46.89,46.64,46.85,66896.0,36.5583,36.7542,36.5583,36.7229,66896.0
2019-12-12 10:10:00,46.86,46.89,46.75,46.78,295282.0,36.7307,36.7542,36.6445,36.668,295282.0
2019-12-12 10:20:00,46.78,46.86,46.74,46.76,53399.0,36.668,36.7307,36.6367,36.6523,53399.0
2019-12-12 10:30:00,46.76,46.79,46.59,46.64,152214.0,36.6523,36.6759,36.5191,36.5583,152214.0
2019-12-12 10:40:00,46.65,46.73,46.59,46.63,55434.0,36.5661,36.6288,36.5191,36.5504,55434.0
2019-12-12 10:50:00,46.64,46.76,46.63,46.65,41112.0,36.5583,36.6523,36.5504,36.5661,41112.0
2019-12-12 11:00:00,46.65,46.73,46.62,46.68,42090.0,36.5661,36.6288,36.5426,36.5896,42090.0
2019-12-12 11:10:00,46.67,46.67,46.58,46.62,30218.0,36.5818,36.5818,36.5112,36.5426,30218.0
2019-12-12 11:20:00,46.61,46.62,46.56,46.59,38544.0,36.5348,36.5426,36.4956,36.5191,38544.0
2019-12-12 11:30:00,46.59,46.67,46.57,46.61,34817.0,36.5191,36.5818,36.5034,36.5348,34817.0
2019-12-12 11:40:00,46.61,46.63,46.57,46.58,23822.0,36.5348,36.5504,36.5034,36.5112,23822.0
2019-12-12 11:50:00,46.58,46.61,46.47,46.55,44643.0,36.5112,36.5348,36.425,36.4877,44643.0
2019-12-12 12:00:00,46.54,46.59,46.54,46.58,52760.0,36.4799,36.5191,36.4799,36.5112,52760.0
2019-12-12 12:10:00,46.58,46.59,46.54,46.55,25147.0,36.5112,36.5191,36.4799,36.4877,25147.0
2019-12-12 12:20:00,46.55,46.58,46.5,46.54,24266.0,36.4877,36.5112,36.4485,36.4799,24266.0
2019-12-12 12:30:00,46.54,46.69,46.54,46.67,23139.0,36.4799,36.5975,36.4799,36.5818,23139.0
2019-12-12 12:40:00,46.68,46.69,46.66,46.67,16787.0,36.5896,36.5975,36.574,36.5818,16787.0
2019-12-12 12:50:00,46.67,46.7,46.66,46.67,15731.0,36.5818,36.6053,36.574,36.5818,15731.0
2019-12-12 13:00:00,46.68,46.73,46.65,46.7,16770.0,36.5896,36.6288,36.5661,36.6053,16770.0
2019-12-12 13:10:00,46.69,46.75,46.68,46.74,15686.0,36.5975,36.6445,36.5896,36.6367,15686.0
2019-12-12 13:20:00,46.74,46.75,46.63,46.63,23792.0,36.6367,36.6445,36.5504,36.5504,23792.0
2019-12-12 13:30:00,46.64,46.65,46.58,46.59,27481.0,36.5583,36.5661,36.5112,36.5191,27481.0
2019-12-12 13:40:00,46.59,46.64,46.59,46.59,12390.0,36.5191,36.5583,36.5191,36.5191,12390.0
2019-12-12 13:50:00,46.59,46.66,46.59,46.66,20240.0,36.5191,36.574,36.5191,36.574,20240.0
2019-12-12 14:00:00,46.66,46.67,46.6,46.66,17504.0,36.574,36.5818,36.5269,36.574,17504.0
2019-12-12 14:10:00,46.66,46.68,46.62,46.64,15608.0,36.574,36.5896,36.5426,36.5583,15608.0
2019-12-12 14:20:00,46.64,46.7,46.63,46.65,17441.0,36.5583,36.6053,36.5504,36.5661,17441.0
2019-12-12 14:30:00,46.64,46.8,46.63,46.7,202724.0,36.5583,36.6837,36.5504,36.6053,202724.0
2019-12-12 14:40:00,46.72,46.75,46.65,46.66,43260.0,36.621,36.6445,36.5661,36.574,43260.0
2019-12-12 14:50:00,46.66,46.66,46.58,46.61,84793.0,36.574,36.574,36.5112,36.5348,84793.0
2019-12-12 15:00:00,46.61,46.73,46.59,46.71,38168.0,36.5348,36.6288,36.5191,36.6131,38168.0
2019-12-12 15:10:00,46.71,46.73,46.58,46.62,115614.0,36.6131,36.6288,36.5112,36.5426,115614.0
2019-12-12 15:20:00,46.62,46.72,46.6,46.63,340088.0,36.5426,36.621,36.5269,36.5504,340088.0
2019-12-12 15:30:00,46.63,46.65,46.57,46.63,100078.0,36.5504,36.5661,36.5034,36.5504,100078.0
2019-12-12 15:40:00,46.62,46.63,46.5,46.57,209599.0,36.5426,36.5504,36.4485,36.5034,209599.0
2019-12-12 15:50:00,46.57,46.62,46.45,46.57,1140859.0,36.5034,36.5426,36.4093,36.5034,1140859.0
2019-12-13 09:30:00,46.87,47.0,46.59,46.67,75279.0,36.7386,36.8405,36.5191,36.5818,75279.0
2019-12-13 09:40:00,46.7,46.96,46.64,46.88,99540.0,36.6053,36.8091,36.5583,36.7464,99540.0
2019-12-13 09:50:00,46.89,47.03,46.78,46.94,51715.0,36.7542,36.864,36.668,36.7934,51715.0
2019-12-13 10:00:00,46.94,47.18,46.81,47.16,99968.0,36.7934,36.9815,36.6915,36.9659,99968.0
2019-12-13 10:10:00,47.16,47.24,47.13,47.18,101079.0,36.9659,37.0286,36.9424,36.9815,101079.0
2019-12-13 10:20:00,47.18,47.23,47.04,47.06,134917.0,36.9815,37.0207,36.8718,36.8875,134917.0
2019-12-13 10:30:00,47.09,47.1,46.9,46.92,140234.0,36.911,36.9188,36.7621,36.7777,140234.0
2019-12-13 10:40:00,46.93,47.05,46.87,46.9,72143.0,36.7856,36.8796,36.7386,36.7621,72143.0
2019-12-13 10:50:00,46.91,47.0,46.78,46.8,80624.0,36.7699,36.8405,36.668,36.6837,80624.0
2019-12-13 11:00:00,46.8,46.86,46.72,46.86,43354.0,36.6837,36.7307,36.621,36.7307,43354.0
2019-12-13 11:10:00,46.85,46.91,46.72,46.73,27601.0,36.7229,36.7699,36.621,36.6288,27601.0
2019-12-13 11:20:00,46.72,46.73,46.61,46.66,48907.0,36.621,36.6288,36.5348,36.574,48907.0
2019-12-13 11:30:00,46.66,46.69,46.59,46.68,34671.0,36.574,36.5975,36.5191,36.5896,34671.0
2019-12-13 11:40:00,46.68,46.72,46.63,46.71,29194.0,36.5896,36.621,36.5504,36.6131,29194.0
2019-12-13 11:50:00,46.74,46.82,46.74,46.77,31150.0,36.6367,36.6994,36.6367,36.6602,31150.0
2019-12-13 12:00:00,46.77,46.82,46.76,46.79,21271.0,36.6602,36.6994,36.6523,36.6759,21271.0
2019-12-13 12:10:00,46.79,46.82,46.75,46.76,45494.0,36.6759,36.6994,36.6445,36.6523,45494.0
2019-12-13 12:20:00,46.76,46.87,46.74,46.85,28494.0,36.6523,36.7386,36.6367,36.7229,28494.0
2019-12-13 12:30:00,46.85,46.87,46.77,46.77,22657.0,36.7229,36.7386,36.6602,36.6602,22657.0
2019-12-13 12:40:00,46.78,46.78,46.61,46.61,60748.0,36.668,36.668,36.5348,36.5348,60748.0
2019-12-13 12:50:00,46.61,46.72,46.61,46.72,38013.0,36.5348,36.621,36.5348,36.621,38013.0
2019-12-13 13:00:00,46.71,46.73,46.65,46.69,44096.0,36.6131,36.6288,36.5661,36.5975,44096.0
2019-12-13 13:10:00,46.69,46.7,46.65,46.67,24008.0,36.5975,36.6053,36.5661,36.5818,24008.0
2019-12-13 13:20:00,46.68,46.69,46.58,46.59,36358.0,36.5896,36.5975,36.5112,36.5191,36358.0
2019-12-13 13:30:00,46.58,46.58,46.5,46.51,37323.0,36.5112,36.5112,36.4485,36.4564,37323.0
2019-12-13 13:40:00,46.5,46.51,46.41,46.44,31740.0,36.4485,36.4564,36.378,36.4015,31740.0
2019-12-13 13:50:00,46.45,46.5,46.44,46.47,23564.0,36.4093,36.4485,36.4015,36.425,23564.0
2019-12-13 14:00:00,46.46,46.52,46.43,46.45,33438.0,36.4172,36.4642,36.3937,36.4093,33438.0
2019-12-13 14:10:00,46.45,46.49,46.44,46.44,30396.0,36.4093,36.4407,36.4015,36.4015,30396.0
2019-12-13 14:20:00,46.45,46.48,46.42,46.44,33567.0,36.4093,36.4329,36.3858,36.4015,33567.0
2019-12-13 14:30:00,46.45,46.45,46.41,46.45,25853.0,36.4093,36.4093,36.378,36.4093,25853.0
2019-12-13 14:40:00,46.45,46.52,46.44,46.5,26806.0,36.4093,36.4642,36.4015,36.4485,26806.0
2019-12-13 14:50:00,46.5,46.53,46.48,46.48,30780.0,36.4485,36.4721,36.4329,36.4329,30780.0
2019-12-13 15:00:00,46.48,46.5,46.42,46.46,37910.0,36.4329,36.4485,36.3858,36.4172,37910.0
2019-12-13 15:10:00,46.46,46.48,46.44,46.44,31359.0,36.4172,36.4329,36.4015,36.4015,31359.0
2019-12-13 15:20:00,46.45,46.46,46.42,46.42,35608.0,36.4093,36.4172,36.3858,36.3858,35608.0
2019-12-13 15:30:00,46.42,46.48,46.41,46.42,58686.0,36.3858,36.4329,36.378,36.3858,58686.0
2019-12-13 15:40:00,46.42,46.47,46.37,46.4,80102.0,36.3858,36.425,36.3466,36.3702,80102.0
2019-12-13 15:50:00,46.39,46.45,46.36,46.36,306808.0,36.3623,36.4093,36.3388,36.3388,306808.0
2019-12-16 09:30:00,46.84,46.92,46.55,46.78,80035.0,36.715,36.7777,36.4877,36.668,80035.0
2019-12-16 09:40:00,46.79,46.87,46.76,46.84,29593.0,36.6759,36.7386,36.6523,36.715,29593.0
2019-12-16 09:50:00,46.83,46.84,46.61,46.63,33320.0,36.7072,36.715,36.5348,36.5504,33320.0
2019-12-16 10:00:00,46.63,46.73,46.57,46.7,34437.0,36.5504,36.6288,36.5034,36.6053,34437.0
2019-12-16 10:10:00,46.69,46.76,46.57,46.63,115267.0,36.5975,36.6523,36.5034,36.5504,115267.0
2019-12-16 10:20:00,46.63,46.74,46.6,46.73,50958.0,36.5504,36.6367,36.5269,36.6288,50958.0
2019-12-16 10:30:00,46.73,46.76,46.7,46.71,31517.0,36.6288,36.6523,36.6053,36.6131,31517.0
2019-12-16 10:40:00,46.72,46.74,46.67,46.7,28603.0,36.621,36.6367,36.5818,36.6053,28603.0
2019-12-16 10:50:00,46.71,46.75,46.67,46.68,54320.0,36.6131,36.6445,36.5818,36.5896,54320.0
2019-12-16 11:00:00,46.67,46.67,46.57,46.6,51374.0,36.5818,36.5818,36.5034,36.5269,51374.0
2019-12-16 11:10:00,46.6,46.62,46.53,46.62,50223.0,36.5269,36.5426,36.4721,36.5426,50223.0
2019-12-16 11:20:00,46.61,46.65,46.51,46.51,61244.0,36.5348,36.5661,36.4564,36.4564,61244.0
2019-12-16 11:30:00,46.52,46.54,46.39,46.39,37715.0,36.4642,36.4799,36.3623,36.3623,37715.0
2019-12-16 11:40:00,46.39,46.43,46.37,46.37,37545.0,36.3623,36.3937,36.3466,36.3466,37545.0
2019-12-16 11:50:00,46.39,46.46,46.37,46.43,33409.0,36.3623,36.4172,36.3466,36.3937,33409.0
2019-12-16 12:00:00,46.43,46.47,46.39,46.39,32891.0,36.3937,36.425,36.3623,36.3623,32891.0
2019-12-16 12:10:00,46.38,46.44,46.35,46.43,50428.0,36.3545,36.4015,36.331,36.3937,50428.0
2019-12-16 12:20:00,46.43,46.44,46.33,46.34,55246.0,36.3937,36.4015,36.3153,36.3231,55246.0
2019-12-16 12:30:00,46.34,46.43,46.34,46.43,76664.0,36.3231,36.3937,36.3231,36.3937,76664.0
2019-12-16 12:40:00,46.42,46.43,46.37,46.39,20293.0,36.3858,36.3937,36.3466,36.3623,20293.0
2019-12-16 12:50:00,46.4,46.41,46.37,46.39,28135.0,36.3702,36.378,36.3466,36.3623,28135.0
2019-12-16 13:00:00,46.39,46.43,46.37,46.41,36143.0,36.3623,36.3937,36.3466,36.378,36143.0
2019-12-16 13:10:00,46.41,46.42,46.25,46.26,113177.0,36.378,36.3858,36.2526,36.2604,113177.0
2019-12-16 13:20:00,46.26,46.48,46.26,46.45,81516.0,36.2604,36.4329,36.2604,36.4093,81516.0
2019-12-16 13:30:00,46.46,46.48,46.4,46.42,25928.0,36.4172,36.4329,36.3702,36.3858,25928.0
2019-12-16 13:40:00,46.41,46.44,46.37,46.39,24252.0,36.378,36.4015,36.3466,36.3623,24252.0
2019-12-16 13:50:00,46.4,46.41,46.38,46.39,21867.0,36.3702,36.378,36.3545,36.3623,21867.0
2019-12-16 14:00:00,46.39,46.41,46.34,46.36,40336.0,36.3623,36.378,36.3231,36.3388,40336.0
2019-12-16 14:10:00,46.36,46.4,46.34,46.37,25184.0,36.3388,36.3702,36.3231,36.3466,25184.0
2019-12-16 14:20:00,46.37,46.38,46.32,46.34,21683.0,36.3466,36.3545,36.3074,36.3231,21683.0
2019-12-16 14:30:00,46.33,46.34,46.26,46.26,24170.0,36.3153,36.3231,36.2604,36.2604,24170.0
2019-12-16 14:40:00,46.26,46.29,46.25,46.28,20629.0,36.2604,36.2839,36.2526,36.2761,20629.0
2019-12-16 14:50:00,46.28,46.28,46.13,46.14,39674.0,36.2761,36.2761,36.1585,36.1664,39674.0
2019-12-16 15:00:00,46.13,46.19,46.13,46.19,26888.0,36.1585,36.2055,36.1585,36.2055,26888.0
2019-12-16 15:10:00,46.18,46.28,46.18,46.24,42437.0,36.1977,36.2761,36.1977,36.2447,42437.0
2019-12-16 15:20:00,46.24,46.28,46.17,46.18,71758.0,36.2447,36.2761,36.1899,36.1977,71758.0
2019-12-16 15:30:00,46.18,46.22,46.15,46.16,116209.0,36.1977,36.2291,36.1742,36.182,116209.0
2019-12-16 15:40:00,46.16,46.17,46.12,46.16,153220.0,36.182,36.1899,36.1507,36.182,153220.0
2019-12-16 15:50:00,46.16,46.22,46.11,46.2,443968.0,36.182,36.2291,36.1428,36.2134,443968.0
2019-12-17 09:30:00,46.25,46.67,46.22,46.64,64862.0,36.2526,36.5818,36.2291,36.5583,64862.0
2019-12-17 09:40:00,46.64,46.76,46.61,46.68,52370.0,36.5583,36.6523,36.5348,36.5896,52370.0
2019-12-17 09:50:00,46.69,46.74,46.58,46.62,50175.0,36.5975,36.6367,36.5112,36.5426,50175.0
2019-12-17 10:00:00,46.61,46.79,46.59,46.77,59165.0,36.5348,36.6759,36.5191,36.6602,59165.0
2019-12-17 10:10:00,46.77,46.77,46.66,46.75,34236.0,36.6602,36.6602,36.574,36.6445,34236.0
2019-12-17 10:20:00,46.74,46.85,46.71,46.81,48600.0,36.6367,36.7229,36.6131,36.6915,48600.0
2019-12-17 10:30:00,46.82,46.9,46.77,46.88,56810.0,36.6994,36.7621,36.6602,36.7464,56810.0
2019-12-17 10:40:00,46.88,46.88,46.78,46.81,98840.0,36.7464,36.7464,36.668,36.6915,98840.0
2019-12-17 10:50:00,46.8,46.8,46.6,46.65,42491.0,36.6837,36.6837,36.5269,36.5661,42491.0
2019-12-17 11:00:00,46.65,46.65,46.57,46.59,38490.0,36.5661,36.5661,36.5034,36.5191,38490.0
2019-12-17 11:10:00,46.59,46.59,46.53,46.56,53249.0,36.5191,36.5191,36.4721,36.4956,53249.0
2019-12-17 11:20:00,46.57,46.6,46.49,46.52,61095.0,36.5034,36.5269,36.4407,36.4642,61095.0
2019-12-17 11:30:00,46.53,46.54,46.39,46.51,52879.0,36.4721,36.4799,36.3623,36.4564,52879.0
2019-12-17 11:40:00,46.51,46.53,46.45,46.47,65922.0,36.4564,36.4721,36.4093,36.425,65922.0
2019-12-17 11:50:00,46.46,46.48,46.42,46.47,82845.0,36.4172,36.4329,36.3858,36.425,82845.0
2019-12-17 12:00:00,46.47,46.5,46.44,46.48,33964.0,36.425,36.4485,36.4015,36.4329,33964.0
2019-12-17 12:10:00,46.47,46.57,46.46,46.57,44262.0,36.425,36.5034,36.4172,36.5034,44262.0
2019-12-17 12:20:00,46.57,46.57,46.48,46.49,41680.0,36.5034,36.5034,36.4329,36.4407,41680.0
2019-12-17 12:30:00,46.49,46.51,46.45,46.46,42819.0,36.4407,36.4564,36.4093,36.4172,42819.0
2019-12-17 12:40:00,46.46,46.53,46.45,46.53,51743.0,36.4172,36.4721,36.4093,36.4721,51743.0
2019-12-17 12:50:00,46.53,46.6,46.53,46.6,28172.0,36.4721,36.5269,36.4721,36.5269,28172.0
2019-12-17 13:00:00,46.59,46.6,46.54,46.57,32033.0,36.5191,36.5269,36.4799,36.5034,32033.0
2019-12-17 13:10:00,46.57,46.6,46.54,46.6,31056.0,36.5034,36.5269,36.4799,36.5269,31056.0
2019-12-17 13:20:00,46.59,46.59,46.5,46.52,29921.0,36.5191,36.5191,36.4485,36.4642,29921.0
2019-12-17 13:30:00,46.51,46.51,46.46,46.5,24684.0,36.4564,36.4564,36.4172,36.4485,24684.0
2019-12-17 13:40:00,46.5,46.52,46.46,46.52,67331.0,36.4485,36.4642,36.4172,36.4642,67331.0
2019-12-17 13:50:00,46.53,46.55,46.48,46.52,103858.0,36.4721,36.4877,36.4329,36.4642,103858.0
2019-12-17 14:00:00,46.53,46.55,46.45,46.5,54877.0,36.4721,36.4877,36.4093,36.4485,54877.0
2019-12-17 14:10:00,46.5,46.54,46.46,46.48,38657.0,36.4485,36.4799,36.4172,36.4329,38657.0
2019-12-17 14:20:00,46.47,46.49,46.43,46.44,57054.0,36.425,36.4407,36.3937,36.4015,57054.0
2019-12-17 14:30:00,46.45,46.49,46.44,46.48,25278.0,36.4093,36.4407,36.4015,36.4329,25278.0
2019-12-17 14:40:00,46.48,46.53,46.47,46.5,57433.0,36.4329,36.4721,36.425,36.4485,57433.0
2019-12-17 14:50:00,46.5,46.54,46.49,46.5,54907.0,36.4485,36.4799,36.4407,36.4485,54907.0
2019-12-17 15:00:00,46.5,46.51,46.47,46.48,37295.0,36.4485,36.4564,36.425,36.4329,37295.0
2019-12-17 15:10:00,46.48,46.52,46.47,46.51,53742.0,36.4329,36.4642,36.425,36.4564,53742.0
2019-12-17 15:20:00,46.51,46.53,46.48,46.52,54369.0,36.4564,36.4721,36.4329,36.4642,54369.0
2019-12-17 15:30:00,46.52,46.52,46.44,46.49,101858.0,36.4642,36.4642,36.4015,36.4407,101858.0
2019-12-17 15:40:00,46.49,46.52,46.48,46.52,94533.0,36.4407,36.4642,36.4329,36.4642,94533.0
2019-12-17 15:50:00,46.52,46.6,46.47,46.59,495741.0,36.4642,36.5269,36.425,36.5191,495741.0
2019-12-18 09:30:00,46.51,46.61,46.42,46.6,138055.0,36.4564,36.5348,36.3858,36.5269,138055.0
2019-12-18 09:40:00,46.6,46.62,46.34,46.34,39261.0,36.5269,36.5426,36.3231,36.3231,39261.0
2019-12-18 09:50:00,46.34,46.38,46.2,46.2,23560.0,36.3231,36.3545,36.2134,36.2134,23560.0
2019-12-18 10:00:00,46.21,46.23,46.12,46.14,54909.0,36.2212,36.2369,36.1507,36.1664,54909.0
2019-12-18 10:10:00,46.14,46.26,46.08,46.19,44621.0,36.1664,36.2604,36.1193,36.2055,44621.0
2019-12-18 10:20:00,46.19,46.25,46.1,46.1,34879.0,36.2055,36.2526,36.135,36.135,34879.0
2019-12-18 10:30:00,46.1,46.25,46.09,46.19,34107.0,36.135,36.2526,36.1272,36.2055,34107.0
2019-12-18 10:40:00,46.19,46.21,46.11,46.2,27785.0,36.2055,36.2212,36.1428,36.2134,27785.0
2019-12-18 10:50:00,46.21,46.24,46.09,46.17,63140.0,36.2212,36.2447,36.1272,36.1899,63140.0
2019-12-18 11:00:00,46.18,46.3,46.17,46.24,39565.0,36.1977,36.2918,36.1899,36.2447,39565.0
2019-12-18 11:10:00,46.24,46.33,46.23,46.29,44394.0,36.2447,36.3153,36.2369,36.2839,44394.0
2019-12-18 11:20:00,46.29,46.34,46.25,46.33,43084.0,36.2839,36.3231,36.2526,36.3153,43084.0
2019-12-18 11:30:00,46.33,46.37,46.28,46.3,43777.0,36.3153,36.3466,36.2761,36.2918,43777.0
2019-12-18 11:40:00,46.31,46.34,46.24,46.24,25448.0,36.2996,36.3231,36.2447,36.2447,25448.0
2019-12-18 11:50:00,46.24,46.24,46.06,46.14,31826.0,36.2447,36.2447,36.1036,36.1664,31826.0
2019-12-18 12:00:00,46.15,46.16,46.09,46.13,30033.0,36.1742,36.182,36.1272,36.1585,30033.0
2019-12-18 12:10:00,46.13,46.16,46.02,46.1,105282.0,36.1585,36.182,36.0723,36.135,105282.0
2019-12-18 12:20:00,46.1,46.18,46.07,46.18,21617.0,36.135,36.1977,36.1115,36.1977,21617.0
2019-12-18 12:30:00,46.19,46.2,46.16,46.17,14489.0,36.2055,36.2134,36.182,36.1899,14489.0
2019-12-18 12:40:00,46.16,46.21,46.15,46.19,26246.0,36.182,36.2212,36.1742,36.2055,26246.0
2019-12-18 12:50:00,46.18,46.26,46.17,46.23,31941.0,36.1977,36.2604,36.1899,36.2369,31941.0
2019-12-18 13:00:00,46.23,46.29,46.22,46.25,39110.0,36.2369,36.2839,36.2291,36.2526,39110.0
2019-12-18 13:10:00,46.25,46.32,46.24,46.32,23166.0,36.2526,36.3074,36.2447,36.3074,23166.0
2019-12-18 13:20:00,46.32,46.32,46.28,46.29,23633.0,36.3074,36.3074,36.2761,36.2839,23633.0
2019-12-18 13:30:00,46.29,46.31,46.28,46.29,19011.0,36.2839,36.2996,36.2761,36.2839,19011.0
2019-12-18 13:40:00,46.29,46.31,46.27,46.29,22940.0,36.2839,36.2996,36.2683,36.2839,22940.0
2019-12-18 13:50:00,46.28,46.3,46.22,46.23,23011.0,36.2761,36.2918,36.2291,36.2369,23011.0
2019-12-18 14:00:00,46.23,46.26,46.21,46.23,24457.0,36.2369,36.2604,36.2212,36.2369,24457.0
2019-12-18 14:10:00,46.22,46.26,46.19,46.2,18156.0,36.2291,36.2604,36.2055,36.2134,18156.0
2019-12-18 14:20:00,46.2,46.24,46.19,46.23,17386.0,36.2134,36.2447,36.2055,36.2369,17386.0
2019-12-18 14:30:00,46.22,46.28,46.22,46.25,28336.0,36.2291,36.2761,36.2291,36.2526,28336.0
2019-12-18 14:40:00,46.25,46.27,46.24,46.27,25366.0,36.2526,36.2683,36.2447,36.2683,25366.0
2019-12-18 14:50:00,46.27,46.3,46.25,46.26,32848.0,36.2683,36.2918,36.2526,36.2604,32848.0
2019-12-18 15:00:00,46.26,46.29,46.25,46.27,76348.0,36.2604,36.2839,36.2526,36.2683,76348.0
2019-12-18 15:10:00,46.27,46.28,46.24,46.25,32598.0,36.2683,36.2761,36.2447,36.2526,32598.0
2019-12-18 15:20:00,46.26,46.27,46.22,46.26,48534.0,36.2604,36.2683,36.2291,36.2604,48534.0
2019-12-18 15:30:00,46.26,46.26,46.2,46.25,67410.0,36.2604,36.2604,36.2134,36.2526,67410.0
2019-12-18 15:40:00,46.25,46.25,46.19,46.22,103431.0,36.2526,36.2526,36.2055,36.2291,103431.0
2019-12-18 15:50:00,46.21,46.3,46.18,46.29,441862.0,36.2212,36.2918,36.1977,36.2839,441862.0
2019-12-19 09:30:00,46.62,46.66,46.43,46.46,84908.0,36.5426,36.574,36.3937,36.4172,84908.0
2019-12-19 09:40:00,46.46,46.5,46.35,46.36,22626.0,36.4172,36.4485,36.331,36.3388,22626.0
2019-12-19 09:50:00,46.36,46.45,46.36,46.45,22648.0,36.3388,36.4093,36.3388,36.4093,22648.0
2019-12-19 10:00:00,46.46,46.46,46.34,46.4,29565.0,36.4172,36.4172,36.3231,36.3702,29565.0
2019-12-19 10:10:00,46.4,46.44,46.29,46.29,26199.0,36.3702,36.4015,36.2839,36.2839,26199.0
2019-12-19 10:20:00,46.29,46.38,46.23,46.36,35650.0,36.2839,36.3545,36.2369,36.3388,35650.0
2019-12-19 10:30:00,46.37,46.42,46.36,46.39,38086.0,36.3466,36.3858,36.3388,36.3623,38086.0
2019-12-19 10:40:00,46.38,46.5,46.37,46.43,39807.0,36.3545,36.4485,36.3466,36.3937,39807.0
2019-12-19 10:50:00,46.43,46.43,46.29,46.3,41362.0,36.3937,36.3937,36.2839,36.2918,41362.0
2019-12-19 11:00:00,46.31,46.37,46.29,46.36,27882.0,36.2996,36.3466,36.2839,36.3388,27882.0
2019-12-19 11:10:00,46.35,46.37,46.31,46.32,20330.0,36.331,36.3466,36.2996,36.3074,20330.0
2019-12-19 11:20:00,46.33,46.38,46.32,46.33,22138.0,36.3153,36.3545,36.3074,36.3153,22138.0
2019-12-19 11:30:00,46.34,46.37,46.28,46.29,23164.0,36.3231,36.3466,36.2761,36.2839,23164.0
2019-12-19 11:40:00,46.29,46.34,46.26,46.27,31615.0,36.2839,36.3231,36.2604,36.2683,31615.0
2019-12-19 11:50:00,46.27,46.28,46.13,46.16,25019.0,36.2683,36.2761,36.1585,36.182,25019.0
2019-12-19 12:00:00,46.16,46.2,46.15,46.2,25979.0,36.182,36.2134,36.1742,36.2134,25979.0
2019-12-19 12:10:00,46.2,46.22,46.16,46.19,28175.0,36.2134,36.2291,36.182,36.2055,28175.0
2019-12-19 12:20:00,46.2,46.22,46.18,46.2,15722.0,36.2134,36.2291,36.1977,36.2134,15722.0
2019-12-19 12:30:00,46.19,46.22,46.19,46.2,19860.0,36.2055,36.2291,36.2055,36.2134,19860.0
2019-12-19 12:40:00,46.2,46.2,46.12,46.12,17379.0,36.2134,36.2134,36.1507,36.1507,17379.0
2019-12-19 12:50:00,46.12,46.15,46.1,46.12,35858.0,36.1507,36.1742,36.135,36.1507,35858.0
2019-12-19 13:00:00,46.13,46.15,46.11,46.14,13762.0,36.1585,36.1742,36.1428,36.1664,13762.0
2019-12-19 13:10:00,46.13,46.15,46.11,46.12,15194.0,36.1585,36.1742,36.1428,36.1507,15194.0
2019-12-19 13:20:00,46.12,46.12,46.08,46.1,16071.0,36.1507,36.1507,36.1193,36.135,16071.0
2019-12-19 13:30:00,46.1,46.1,46.07,46.09,13464.0,36.135,36.135,36.1115,36.1272,13464.0
2019-12-19 13:40:00,46.08,46.1,46.06,46.1,22945.0,36.1193,36.135,36.1036,36.135,22945.0
2019-12-19 13:50:00,46.09,46.1,46.0,46.04,95516.0,36.1272,36.135,36.0566,36.088,95516.0
2019-12-19 14:00:00,46.04,46.04,45.99,46.0,46126.0,36.088,36.088,36.0488,36.0566,46126.0
2019-12-19 14:10:00,46.01,46.03,46.0,46.01,55559.0,36.0645,36.0801,36.0566,36.0645,55559.0
2019-12-19 14:20:00,46.01,46.04,46.0,46.03,34121.0,36.0645,36.088,36.0566,36.0801,34121.0
2019-12-19 14:30:00,46.03,46.03,45.97,45.97,29524.0,36.0801,36.0801,36.0331,36.0331,29524.0
2019-12-19 14:40:00,45.97,45.98,45.96,45.97,25610.0,36.0331,36.0409,36.0253,36.0331,25610.0
2019-12-19 14:50:00,45.97,45.97,45.91,45.93,68662.0,36.0331,36.0331,35.9861,36.0017,68662.0
2019-12-19 15:00:00,45.93,45.93,45.88,45.88,47817.0,36.0017,36.0017,35.9626,35.9626,47817.0
2019-12-19 15:10:00,45.88,45.88,45.84,45.85,39048.0,35.9626,35.9626,35.9312,35.939,39048.0
2019-12-19 15:20:00,45.84,45.89,45.83,45.84,52820.0,35.9312,35.9704,35.9234,35.9312,52820.0
2019-12-19 15:30:00,45.84,45.86,45.8,45.81,62989.0,35.9312,35.9469,35.8998,35.9077,62989.0
2019-12-19 15:40:00,45.82,45.85,45.8,45.84,82354.0,35.9155,35.939,35.8998,35.9312,82354.0
2019-12-19 15:50:00,45.83,45.98,45.8,45.98,388399.0,35.9234,36.0409,35.8998,36.0409,388399.0
2019-12-20 09:30:00,46.23,46.25,46.03,46.08,741976.0,36.2369,36.2526,36.0801,36.1193,741976.0
2019-12-20 09:40:00,46.07,46.28,46.05,46.28,22283.0,36.1115,36.2761,36.0958,36.2761,22283.0
2019-12-20 09:50:00,46.28,46.49,46.28,46.46,35994.0,36.2761,36.4407,36.2761,36.4172,35994.0
2019-12-20 10:00:00,46.46,46.54,46.44,46.47,45142.0,36.4172,36.4799,36.4015,36.425,45142.0
2019-12-20 10:10:00,46.48,46.48,46.37,46.43,51700.0,36.4329,36.4329,36.3466,36.3937,51700.0
2019-12-20 10:20:00,46.42,46.43,46.34,46.37,18502.0,36.3858,36.3937,36.3231,36.3466,18502.0
2019-12-20 10:30:00,46.37,46.39,46.31,46.32,25222.0,36.3466,36.3623,36.2996,36.3074,25222.0
2019-12-20 10:40:00,46.32,46.32,46.24,46.29,33246.0,36.3074,36.3074,36.2447,36.2839,33246.0
2019-12-20 10:50:00,46.29,46.43,46.29,46.4,26238.0,36.2839,36.3937,36.2839,36.3702,26238.0
2019-12-20 11:00:00,46.39,46.44,46.31,46.31,33141.0,36.3623,36.4015,36.2996,36.2996,33141.0
2019-12-20 11:10:00,46.31,46.39,46.28,46.3,21835.0,36.2996,36.3623,36.2761,36.2918,21835.0
2019-12-20 11:20:00,46.3,46.34,46.27,46.3,23293.0,36.2918,36.3231,36.2683,36.2918,23293.0
2019-12-20 11:30:00,46.32,46.37,46.31,46.32,18639.0,36.3074,36.3466,36.2996,36.3074,18639.0
2019-12-20 11:40:00,46.31,46.32,46.25,46.32,18993.0,36.2996,36.3074,36.2526,36.3074,18993.0
2019-12-20 11:50:00,46.33,46.37,46.3,46.33,17183.0,36.3153,36.3466,36.2918,36.3153,17183.0
2019-12-20 12:00:00,46.33,46.35,46.28,46.29,15657.0,36.3153,36.331,36.2761,36.2839,15657.0
2019-12-20 12:10:00,46.3,46.34,46.29,46.31,13585.0,36.2918,36.3231,36.2839,36.2996,13585.0
2019-12-20 12:20:00,46.3,46.33,46.27,46.32,17904.0,36.2918,36.3153,36.2683,36.3074,17904.0
2019-12-20 12:30:00,46.31,46.32,46.24,46.27,24982.0,36.2996,36.3074,36.2447,36.2683,24982.0
2019-12-20 12:40:00,46.26,46.3,46.21,46.21,26464.0,36.2604,36.2918,36.2212,36.2212,26464.0
2019-12-20 12:50:00,46.21,46.28,46.18,46.26,19123.0,36.2212,36.2761,36.1977,36.2604,19123.0
2019-12-20 13:00:00,46.27,46.28,46.24,46.25,9784.0,36.2683,36.2761,36.2447,36.2526,9784.0
2019-12-20 13:10:00,46.25,46.26,46.21,46.21,14682.0,36.2526,36.2604,36.2212,36.2212,14682.0
2019-12-20 13:20:00,46.2,46.21,46.16,46.2,21458.0,36.2134,36.2212,36.182,36.2134,21458.0
2019-12-20 13:30:00,46.2,46.2,46.17,46.2,17421.0,36.2134,36.2134,36.1899,36.2134,17421.0
2019-12-20 13:40:00,46.19,46.23,46.17,46.2,16976.0,36.2055,36.2369,36.1899,36.2134,16976.0
2019-12-20 13:50:00,46.19,46.2,46.17,46.19,14344.0,36.2055,36.2134,36.1899,36.2055,14344.0
2019-12-20 14:00:00,46.18,46.21,46.14,46.15,24499.0,36.1977,36.2212,36.1664,36.1742,24499.0
2019-12-20 14:10:00,46.15,46.17,46.09,46.09,35223.0,36.1742,36.1899,36.1272,36.1272,35223.0
2019-12-20 14:20:00,46.08,46.08,46.05,46.07,21538.0,36.1193,36.1193,36.0958,36.1115,21538.0
2019-12-20 14:30:00,46.07,46.11,46.06,46.08,18454.0,36.1115,36.1428,36.1036,36.1193,18454.0
2019-12-20 14:40:00,46.08,46.12,46.06,46.1,50384.0,36.1193,36.1507,36.1036,36.135,50384.0
2019-12-20 14:50:00,46.09,46.15,46.09,46.13,38160.0,36.1272,36.1742,36.1272,36.1585,38160.0
2019-12-20 15:00:00,46.13,46.15,46.11,46.13,34468.0,36.1585,36.1742,36.1428,36.1585,34468.0
2019-12-20 15:10:00,46.14,46.14,46.07,46.1,33770.0,36.1664,36.1664,36.1115,36.135,33770.0
2019-12-20 15:20:00,46.1,46.12,46.09,46.1,40201.0,36.135,36.1507,36.1272,36.135,40201.0
2019-12-20 15:30:00,46.09,46.12,46.04,46.04,78150.0,36.1272,36.1507,36.088,36.088,78150.0
2019-12-20 15:40:00,46.04,46.04,45.96,46.0,138340.0,36.088,36.088,36.0253,36.0566,138340.0
2019-12-20 15:50:00,46.01,46.15,46.01,46.14,354810.0,36.0645,36.1742,36.0645,36.1664,354810.0
2019-12-23 09:30:00,46.09,46.2,46.02,46.05,44698.0,36.1272,36.2134,36.0723,36.0958,44698.0
2019-12-23 09:40:00,46.05,46.09,45.93,45.93,29454.0,36.0958,36.1272,36.0017,36.0017,29454.0
2019-12-23 09:50:00,45.93,46.01,45.88,45.89,67582.0,36.0017,36.0645,35.9626,35.9704,67582.0
2019-12-23 10:00:00,45.89,45.96,45.85,45.93,52702.0,35.9704,36.0253,35.939,36.0017,52702.0
2019-12-23 10:10:00,45.92,45.96,45.87,45.9,62080.0,35.9939,36.0253,35.9547,35.9782,62080.0
2019-12-23 10:20:00,45.89,45.94,45.88,45.94,26452.0,35.9704,36.0096,35.9626,36.0096,26452.0
2019-12-23 10:30:00,45.94,45.94,45.88,45.9,20475.0,36.0096,36.0096,35.9626,35.9782,20475.0
2019-12-23 10:40:00,45.9,45.92,45.85,45.87,22301.0,35.9782,35.9939,35.939,35.9547,22301.0
2019-12-23 10:50:00,45.87,45.92,45.86,45.92,21851.0,35.9547,35.9939,35.9469,35.9939,21851.0
2019-12-23 11:00:00,45.92,45.93,45.87,45.9,24209.0,35.9939,36.0017,35.9547,35.9782,24209.0
2019-12-23 11:10:00,45.9,45.96,45.9,45.96,24942.0,35.9782,36.0253,35.9782,36.0253,24942.0
2019-12-23 11:20:00,45.96,45.99,45.94,45.98,27245.0,36.0253,36.0488,36.0096,36.0409,27245.0
2019-12-23 11:30:00,45.98,46.0,45.94,45.95,27938.0,36.0409,36.0566,36.0096,36.0174,27938.0
2019-12-23 11:40:00,45.95,45.97,45.92,45.95,37510.0,36.0174,36.0331,35.9939,36.0174,37510.0
2019-12-23 11:50:00,45.96,46.02,45.94,46.01,40710.0,36.0253,36.0723,36.0096,36.0645,40710.0
2019-12-23 12:00:00,46.0,46.04,45.98,46.04,33368.0,36.0566,36.088,36.0409,36.088,33368.0
2019-12-23 12:10:00,46.04,46.08,46.03,46.05,39895.0,36.088,36.1193,36.0801,36.0958,39895.0
2019-12-23 12:20:00,46.05,46.08,46.03,46.08,28779.0,36.0958,36.1193,36.0801,36.1193,28779.0
2019-12-23 12:30:00,46.08,46.15,46.04,46.15,38471.0,36.1193,36.1742,36.088,36.1742,38471.0
2019-12-23 12:40:00,46.14,46.19,46.04,46.09,35279.0,36.1664,36.2055,36.088,36.1272,35279.0
2019-12-23 12:50:00,46.1,46.14,46.08,46.12,26159.0,36.135,36.1664,36.1193,36.1507,26159.0
2019-12-23 13:00:00,46.12,46.19,46.11,46.17,30537.0,36.1507,36.2055,36.1428,36.1899,30537.0
2019-12-23 13:10:00,46.18,46.22,46.17,46.17,48685.0,36.1977,36.2291,36.1899,36.1899,48685.0
2019-12-23 13:20:00,46.17,46.18,46.13,46.15,26522.0,36.1899,36.1977,36.1585,36.1742,26522.0
2019-12-23 13:30:00,46.16,46.16,46.13,46.16,14435.0,36.182,36.182,36.1585,36.182,14435.0
2019-12-23 13:40:00,46.15,46.15,46.1,46.15,28322.0,36.1742,36.1742,36.135,36.1742,28322.0
2019-12-23 13:50:00,46.14,46.15,46.08,46.15,25474.0,36.1664,36.1742,36.1193,36.1742,25474.0
2019-12-23 14:00:00,46.15,46.17,46.12,46.14,30801.0,36.1742,36.1899,36.1507,36.1664,30801.0
2019-12-23 14:10:00,46.13,46.21,46.12,46.19,32564.0,36.1585,36.2212,36.1507,36.2055,32564.0
2019-12-23 14:20:00,46.19,46.2,46.14,46.18,49607.0,36.2055,36.2134,36.1664,36.1977,49607.0
2019-12-23 14:30:00,46.18,46.19,46.14,46.17,24880.0,36.1977,36.2055,36.1664,36.1899,24880.0
2019-12-23 14:40:00,46.17,46.19,46.15,46.16,62767.0,36.1899,36.2055,36.1742,36.182,62767.0
2019-12-23 14:50:00,46.17,46.21,46.16,46.2,49763.0,36.1899,36.2212,36.182,36.2134,49763.0
2019-12-23 15:00:00,46.2,46.26,46.19,46.25,34005.0,36.2134,36.2604,36.2055,36.2526,34005.0
2019-12-23 15:10:00,46.24,46.26,46.21,46.23,30607.0,36.2447,36.2604,36.2212,36.2369,30607.0
2019-12-23 15:20:00,46.23,46.23,46.19,46.2,38762.0,36.2369,36.2369,36.2055,36.2134,38762.0
2019-12-23 15:30:00,46.2,46.26,46.19,46.23,50834.0,36.2134,36.2604,36.2055,36.2369,50834.0
2019-12-23 15:40:00,46.23,46.23,46.19,46.21,51763.0,36.2369,36.2369,36.2055,36.2212,51763.0
2019-12-23 15:50:00,46.21,46.27,46.2,46.26,190204.0,36.2212,36.2683,36.2134,36.2604,190204.0
2019-12-24 09:30:00,46.32,46.48,46.3,46.42,40187.0,36.3074,36.4329,36.2918,36.3858,40187.0
2019-12-24 09:40:00,46.41,46.46,46.32,46.42,43479.0,36.378,36.4172,36.3074,36.3858,43479.0
2019-12-24 09:50:00,46.42,46.44,46.32,46.38,29114.0,36.3858,36.4015,36.3074,36.3545,29114.0
2019-12-24 10:00:00,46.37,46.38,46.32,46.37,39858.0,36.3466,36.3545,36.3074,36.3466,39858.0
2019-12-24 10:10:00,46.38,46.39,46.3,46.31,18368.0,36.3545,36.3623,36.2918,36.2996,18368.0
2019-12-24 10:20:00,46.31,46.33,46.25,46.26,13617.0,36.2996,36.3153,36.2526,36.2604,13617.0
2019-12-24 10:30:00,46.25,46.32,46.23,46.25,19953.0,36.2526,36.3074,36.2369,36.2526,19953.0
2019-12-24 10:40:00,46.24,46.24,46.16,46.18,9399.0,36.2447,36.2447,36.182,36.1977,9399.0
2019-12-24 10:50:00,46.17,46.18,46.09,46.15,12738.0,36.1899,36.1977,36.1272,36.1742,12738.0
2019-12-24 11:00:00,46.15,46.2,46.15,46.16,11578.0,36.1742,36.2134,36.1742,36.182,11578.0
2019-12-24 11:10:00,46.17,46.28,46.16,46.27,23492.0,36.1899,36.2761,36.182,36.2683,23492.0
2019-12-24 11:20:00,46.27,46.27,46.2,46.22,14938.0,36.2683,36.2683,36.2134,36.2291,14938.0
2019-12-24 11:30:00,46.22,46.26,46.21,46.26,10663.0,36.2291,36.2604,36.2212,36.2604,10663.0
2019-12-24 11:40:00,46.26,46.28,46.11,46.11,38291.0,36.2604,36.2761,36.1428,36.1428,38291.0
2019-12-24 11:50:00,46.12,46.16,46.08,46.15,20043.0,36.1507,36.182,36.1193,36.1742,20043.0
2019-12-24 12:00:00,46.14,46.16,46.07,46.08,20442.0,36.1664,36.182,36.1115,36.1193,20442.0
2019-12-24 12:10:00,46.08,46.11,46.07,46.09,12587.0,36.1193,36.1428,36.1115,36.1272,12587.0
2019-12-24 12:20:00,46.1,46.12,46.04,46.09,35913.0,36.135,36.1507,36.088,36.1272,35913.0
2019-12-24 12:30:00,46.08,46.1,46.03,46.05,28007.0,36.1193,36.135,36.0801,36.0958,28007.0
2019-12-24 12:40:00,46.05,46.08,46.01,46.07,42800.0,36.0958,36.1193,36.0645,36.1115,42800.0
2019-12-24 12:50:00,46.07,46.15,46.06,46.12,66208.0,36.1115,36.1742,36.1036,36.1507,66208.0
2019-12-26 09:30:00,46.18,46.21,46.11,46.16,19741.0,36.1977,36.2212,36.1428,36.182,19741.0
2019-12-26 09:40:00,46.19,46.19,46.04,46.05,11288.0,36.2055,36.2055,36.088,36.0958,11288.0
2019-12-26 09:50:00,46.08,46.16,46.07,46.09,11690.0,36.1193,36.182,36.1115,36.1272,11690.0
2019-12-26 10:00:00,46.09,46.14,46.07,46.11,10680.0,36.1272,36.1664,36.1115,36.1428,10680.0
2019-12-26 10:10:00,46.13,46.13,46.08,46.09,10979.0,36.1585,36.1585,36.1193,36.1272,10979.0
2019-12-26 10:20:00,46.09,46.18,46.08,46.18,15506.0,36.1272,36.1977,36.1193,36.1977,15506.0
2019-12-26 10:30:00,46.18,46.2,46.16,46.19,7836.0,36.1977,36.2134,36.182,36.2055,7836.0
2019-12-26 10:40:00,46.2,46.2,46.13,46.16,16069.0,36.2134,36.2134,36.1585,36.182,16069.0
2019-12-26 10:50:00,46.16,46.17,46.04,46.05,7836.0,36.182,36.1899,36.088,36.0958,7836.0
2019-12-26 11:00:00,46.06,46.1,46.05,46.09,7700.0,36.1036,36.135,36.0958,36.1272,7700.0
2019-12-26 11:10:00,46.09,46.12,46.06,46.07,10072.0,36.1272,36.1507,36.1036,36.1115,10072.0
2019-12-26 11:20:00,46.05,46.05,45.99,46.01,9036.0,36.0958,36.0958,36.0488,36.0645,9036.0
2019-12-26 11:30:00,46.01,46.03,46.0,46.02,12614.0,36.0645,36.0801,36.0566,36.0723,12614.0
2019-12-26 11:40:00,46.03,46.04,46.0,46.01,8069.0,36.0801,36.088,36.0566,36.0645,8069.0
2019-12-26 11:50:00,46.02,46.02,45.94,45.95,19309.0,36.0723,36.0723,36.0096,36.0174,19309.0
2019-12-26 12:00:00,45.94,45.95,45.89,45.9,35266.0,36.0096,36.0174,35.9704,35.9782,35266.0
2019-12-26 12:10:00,45.89,45.89,45.81,45.89,18145.0,35.9704,35.9704,35.9077,35.9704,18145.0
2019-12-26 12:20:00,45.9,45.91,45.86,45.87,8952.0,35.9782,35.9861,35.9469,35.9547,8952.0
2019-12-26 12:30:00,45.88,45.89,45.85,45.89,5588.0,35.9626,35.9704,35.939,35.9704,5588.0
2019-12-26 12:40:00,45.89,45.9,45.86,45.88,8182.0,35.9704,35.9782,35.9469,35.9626,8182.0
2019-12-26 12:50:00,45.87,45.9,45.86,45.89,8720.0,35.9547,35.9782,35.9469,35.9704,8720.0
2019-12-26 13:00:00,45.89,45.89,45.87,45.88,8345.0,35.9704,35.9704,35.9547,35.9626,8345.0
2019-12-26 13:10:00,45.87,45.91,45.86,45.91,11203.0,35.9547,35.9861,35.9469,35.9861,11203.0
2019-12-26 13:20:00,45.9,45.92,45.88,45.9,8355.0,35.9782,35.9939,35.9626,35.9782,8355.0
2019-12-26 13:30:00,45.9,45.92,45.9,45.91,4963.0,35.9782,35.9939,35.9782,35.9861,4963.0
2019-12-26 13:40:00,45.9,45.93,45.9,45.93,10703.0,35.9782,36.0017,35.9782,36.0017,10703.0
2019-12-26 13:50:00,45.92,45.93,45.91,45.93,13772.0,35.9939,36.0017,35.9861,36.0017,13772.0
2019-12-26 14:00:00,45.93,46.0,45.93,45.97,14324.0,36.0017,36.0566,36.0017,36.0331,14324.0
2019-12-26 14:10:00,45.96,45.97,45.94,45.97,7384.0,36.0253,36.0331,36.0096,36.0331,7384.0
2019-12-26 14:20:00,45.97,45.98,45.95,45.97,7137.0,36.0331,36.0409,36.0174,36.0331,7137.0
2019-12-26 14:30:00,45.97,46.0,45.96,45.98,7674.0,36.0331,36.0566,36.0253,36.0409,7674.0
2019-12-26 14:40:00,45.99,45.99,45.97,45.98,9962.0,36.0488,36.0488,36.0331,36.0409,9962.0
2019-12-26 14:50:00,45.97,45.99,45.94,45.98,18029.0,36.0331,36.0488,36.0096,36.0409,18029.0
2019-12-26 15:00:00,45.98,45.98,45.94,45.96,15495.0,36.0409,36.0409,36.0096,36.0253,15495.0
2019-12-26 15:10:00,45.96,45.99,45.95,45.97,15417.0,36.0253,36.0488,36.0174,36.0331,15417.0
2019-12-26 15:20:00,45.97,45.99,45.96,45.98,12010.0,36.0331,36.0488,36.0253,36.0409,12010.0
2019-12-26 15:30:00,45.99,46.01,45.93,46.01,23803.0,36.0488,36.0645,36.0017,36.0645,23803.0
2019-12-26 15:40:00,46.01,46.05,46.0,46.05,35894.0,36.0645,36.0958,36.0566,36.0958,35894.0
2019-12-26 15:50:00,46.05,46.19,46.04,46.18,130414.0,36.0958,36.2055,36.088,36.1977,130414.0
2019-12-27 09:30:00,46.25,46.25,46.02,46.09,33737.0,36.2526,36.2526,36.0723,36.1272,33737.0
2019-12-27 09:40:00,46.08,46.13,45.95,46.01,20469.0,36.1193,36.1585,36.0174,36.0645,20469.0
2019-12-27 09:50:00,46.01,46.01,45.87,45.89,26750.0,36.0645,36.0645,35.9547,35.9704,26750.0
2019-12-27 10:00:00,45.87,45.87,45.8,45.85,19525.0,35.9547,35.9547,35.8998,35.939,19525.0
2019-12-27 10:10:00,45.84,45.92,45.83,45.91,15880.0,35.9312,35.9939,35.9234,35.9861,15880.0
2019-12-27 10:20:00,45.9,45.91,45.88,45.9,7995.0,35.9782,35.9861,35.9626,35.9782,7995.0
2019-12-27 10:30:00,45.89,45.94,45.86,45.91,17320.0,35.9704,36.0096,35.9469,35.9861,17320.0
2019-12-27 10:40:00,45.91,45.93,45.87,45.89,17130.0,35.9861,36.0017,35.9547,35.9704,17130.0
2019-12-27 10:50:00,45.9,45.97,45.89,45.89,21531.0,35.9782,36.0331,35.9704,35.9704,21531.0
2019-12-27 11:00:00,45.89,45.97,45.88,45.97,13811.0,35.9704,36.0331,35.9626,36.0331,13811.0
2019-12-27 11:10:00,45.97,46.07,45.96,46.06,24095.0,36.0331,36.1115,36.0253,36.1036,24095.0
2019-12-27 11:20:00,46.07,46.12,45.99,45.99,11453.0,36.1115,36.1507,36.0488,36.0488,11453.0
2019-12-27 11:30:00,46.0,46.06,45.99,46.04,19943.0,36.0566,36.1036,36.0488,36.088,19943.0
2019-12-27 11:40:00,46.04,46.05,45.99,45.99,13642.0,36.088,36.0958,36.0488,36.0488,13642.0
2019-12-27 11:50:00,45.99,46.08,45.99,46.05,17620.0,36.0488,36.1193,36.0488,36.0958,17620.0
2019-12-27 12:00:00,46.05,46.06,45.97,46.0,10367.0,36.0958,36.1036,36.0331,36.0566,10367.0
2019-12-27 12:10:00,46.01,46.04,46.0,46.01,12499.0,36.0645,36.088,36.0566,36.0645,12499.0
2019-12-27 12:20:00,46.02,46.02,45.93,45.95,13646.0,36.0723,36.0723,36.0017,36.0174,13646.0
2019-12-27 12:30:00,45.95,45.95,45.88,45.89,13713.0,36.0174,36.0174,35.9626,35.9704,13713.0
2019-12-27 12:40:00,45.89,45.92,45.88,45.89,11488.0,35.9704,35.9939,35.9626,35.9704,11488.0
2019-12-27 12:50:00,45.88,45.96,45.86,45.96,12529.0,35.9626,36.0253,35.9469,36.0253,12529.0
2019-12-27 13:00:00,45.95,45.96,45.92,45.96,11403.0,36.0174,36.0253,35.9939,36.0253,11403.0
2019-12-27 13:10:00,45.96,45.98,45.94,45.97,10571.0,36.0253,36.0409,36.0096,36.0331,10571.0
2019-12-27 13:20:00,45.97,45.99,45.94,45.96,12905.0,36.0331,36.0488,36.0096,36.0253,12905.0
2019-12-27 13:30:00,45.96,45.97,45.9,45.9,11816.0,36.0253,36.0331,35.9782,35.9782,11816.0
2019-12-27 13:40:00,45.91,45.94,45.88,45.94,16565.0,35.9861,36.0096,35.9626,36.0096,16565.0
2019-12-27 13:50:00,45.93,45.93,45.89,45.9,12877.0,36.0017,36.0017,35.9704,35.9782,12877.0
2019-12-27 14:00:00,45.89,45.92,45.89,45.91,20045.0,35.9704,35.9939,35.9704,35.9861,20045.0
2019-12-27 14:10:00,45.91,45.94,45.88,45.89,15401.0,35.9861,36.0096,35.9626,35.9704,15401.0
2019-12-27 14:20:00,45.88,45.91,45.87,45.9,14934.0,35.9626,35.9861,35.9547,35.9782,14934.0
2019-12-27 14:30:00,45.89,45.91,45.87,45.9,14534.0,35.9704,35.9861,35.9547,35.9782,14534.0
2019-12-27 14:40:00,45.9,45.93,45.89,45.92,16109.0,35.9782,36.0017,35.9704,35.9939,16109.0
2019-12-27 14:50:00,45.93,45.96,45.91,45.93,12145.0,36.0017,36.0253,35.9861,36.0017,12145.0
2019-12-27 15:00:00,45.93,45.94,45.89,45.92,21415.0,36.0017,36.0096,35.9704,35.9939,21415.0
2019-12-27 15:10:00,45.92,45.94,45.9,45.94,19394.0,35.9939,36.0096,35.9782,36.0096,19394.0
2019-12-27 15:20:00,45.94,45.96,45.92,45.92,23801.0,36.0096,36.0253,35.9939,35.9939,23801.0
2019-12-27 15:30:00,45.91,45.93,45.87,45.88,28273.0,35.9861,36.0017,35.9547,35.9626,28273.0
2019-12-27 15:40:00,45.87,45.88,45.81,45.81,42738.0,35.9547,35.9626,35.9077,35.9077,42738.0
2019-12-27 15:50:00,45.81,45.91,45.77,45.88,136396.0,35.9077,35.9861,35.8763,35.9626,136396.0
2019-12-30 09:30:00,45.9,45.9,45.7,45.84,38870.0,35.9782,35.9782,35.8215,35.9312,38870.0
2019-12-30 09:40:00,45.83,45.9,45.76,45.86,21474.0,35.9234,35.9782,35.8685,35.9469,21474.0
2019-12-30 09:50:00,45.85,45.98,45.83,45.95,15427.0,35.939,36.0409,35.9234,36.0174,15427.0
2019-12-30 10:00:00,45.96,46.0,45.85,45.86,22139.0,36.0253,36.0566,35.939,35.9469,22139.0
2019-12-30 10:10:00,45.87,45.87,45.75,45.8,22495.0,35.9547,35.9547,35.8607,35.8998,22495.0
2019-12-30 10:20:00,45.8,45.86,45.65,45.72,25364.0,35.8998,35.9469,35.7823,35.8371,25364.0
2019-12-30 10:30:00,45.73,45.74,45.64,45.7,14920.0,35.845,35.8528,35.7744,35.8215,14920.0
2019-12-30 10:40:00,45.69,45.74,45.68,45.68,10950.0,35.8136,35.8528,35.8058,35.8058,10950.0
2019-12-30 10:50:00,45.68,45.71,45.64,45.68,14770.0,35.8058,35.8293,35.7744,35.8058,14770.0
2019-12-30 11:00:00,45.68,45.7,45.6,45.65,22187.0,35.8058,35.8215,35.7431,35.7823,22187.0
2019-12-30 11:10:00,45.66,45.72,45.64,45.72,23257.0,35.7901,35.8371,35.7744,35.8371,23257.0
2019-12-30 11:20:00,45.72,45.73,45.58,45.58,33406.0,35.8371,35.845,35.7274,35.7274,33406.0
2019-12-30 11:30:00,45.58,45.6,45.55,45.57,39708.0,35.7274,35.7431,35.7039,35.7196,39708.0
2019-12-30 11:40:00,45.56,45.74,45.55,45.73,17920.0,35.7117,35.8528,35.7039,35.845,17920.0
2019-12-30 11:50:00,45.72,45.74,45.67,45.73,18931.0,35.8371,35.8528,35.798,35.845,18931.0
2019-12-30 12:00:00,45.73,45.77,45.73,45.74,10017.0,35.845,35.8763,35.845,35.8528,10017.0
2019-12-30 12:10:00,45.73,45.84,45.73,45.82,7395.0,35.845,35.9312,35.845,35.9155,7395.0
2019-12-30 12:20:00,45.82,45.93,45.82,45.91,12506.0,35.9155,36.0017,35.9155,35.9861,12506.0
2019-12-30 12:30:00,45.92,45.96,45.9,45.94,16259.0,35.9939,36.0253,35.9782,36.0096,16259.0
2019-12-30 12:40:00,45.95,45.97,45.92,45.96,11573.0,36.0174,36.0331,35.9939,36.0253,11573.0
2019-12-30 12:50:00,45.96,45.98,45.93,45.93,17868.0,36.0253,36.0409,36.0017,36.0017,17868.0
2019-12-30 13:00:00,45.93,45.95,45.91,45.93,10305.0,36.0017,36.0174,35.9861,36.0017,10305.0
2019-12-30 13:10:00,45.93,46.03,45.92,45.98,28318.0,36.0017,36.0801,35.9939,36.0409,28318.0
2019-12-30 13:20:00,45.98,45.98,45.88,45.88,12958.0,36.0409,36.0409,35.9626,35.9626,12958.0
2019-12-30 13:30:00,45.88,45.91,45.87,45.88,11519.0,35.9626,35.9861,35.9547,35.9626,11519.0
2019-12-30 13:40:00,45.88,45.89,45.84,45.84,15306.0,35.9626,35.9704,35.9312,35.9312,15306.0
2019-12-30 13:50:00,45.85,45.93,45.85,45.93,10993.0,35.939,36.0017,35.939,36.0017,10993.0
2019-12-30 14:00:00,45.93,45.95,45.85,45.85,18213.0,36.0017,36.0174,35.939,35.939,18213.0
2019-12-30 14:10:00,45.84,45.84,45.79,45.82,12490.0,35.9312,35.9312,35.892,35.9155,12490.0
2019-12-30 14:20:00,45.83,45.83,45.78,45.82,13573.0,35.9234,35.9234,35.8842,35.9155,13573.0
2019-12-30 14:30:00,45.82,45.84,45.81,45.84,8282.0,35.9155,35.9312,35.9077,35.9312,8282.0
2019-12-30 14:40:00,45.83,45.88,45.82,45.85,22536.0,35.9234,35.9626,35.9155,35.939,22536.0
2019-12-30 14:50:00,45.84,45.85,45.81,45.83,17704.0,35.9312,35.939,35.9077,35.9234,17704.0
2019-12-30 15:00:00,45.84,45.9,45.81,45.88,12081.0,35.9312,35.9782,35.9077,35.9626,12081.0
2019-12-30 15:10:00,45.88,45.92,45.84,45.91,16726.0,35.9626,35.9939,35.9312,35.9861,16726.0
2019-12-30 15:20:00,45.9,45.93,45.88,45.9,20432.0,35.9782,36.0017,35.9626,35.9782,20432.0
2019-12-30 15:30:00,45.91,45.92,45.86,45.88,30115.0,35.9861,35.9939,35.9469,35.9626,30115.0
2019-12-30 15:40:00,45.88,45.91,45.86,45.91,30031.0,35.9626,35.9861,35.9469,35.9861,30031.0
2019-12-30 15:50:00,45.9,45.93,45.83,45.9,133862.0,35.9782,36.0017,35.9234,35.9782,133862.0
2019-12-31 09:30:00,45.8,45.96,45.77,45.94,68254.0,35.8998,36.0253,35.8763,36.0096,68254.0
2019-12-31 09:40:00,45.96,45.99,45.88,45.99,11441.0,36.0253,36.0488,35.9626,36.0488,11441.0
2019-12-31 09:50:00,45.98,46.04,45.95,46.03,17993.0,36.0409,36.088,36.0174,36.0801,17993.0
2019-12-31 10:00:00,46.02,46.06,45.98,46.06,25944.0,36.0723,36.1036,36.0409,36.1036,25944.0
2019-12-31 10:10:00,46.05,46.05,45.98,46.0,27903.0,36.0958,36.0958,36.0409,36.0566,27903.0
2019-12-31 10:20:00,46.01,46.02,45.9,45.92,21089.0,36.0645,36.0723,35.9782,35.9939,21089.0
2019-12-31 10:30:00,45.93,45.99,45.88,45.96,26205.0,36.0017,36.0488,35.9626,36.0253,26205.0
2019-12-31 10:40:00,45.96,45.99,45.92,45.94,13229.0,36.0253,36.0488,35.9939,36.0096,13229.0
2019-12-31 10:50:00,45.93,45.93,45.83,45.86,32706.0,36.0017,36.0017,35.9234,35.9469,32706.0
2019-12-31 11:00:00,45.84,45.92,45.84,45.9,8655.0,35.9312,35.9939,35.9312,35.9782,8655.0
2019-12-31 11:10:00,45.89,45.98,45.88,45.98,9865.0,35.9704,36.0409,35.9626,36.0409,9865.0
2019-12-31 11:20:00,45.98,46.0,45.96,45.98,11095.0,36.0409,36.0566,36.0253,36.0409,11095.0
2019-12-31 11:30:00,45.98,45.98,45.93,45.96,9901.0,36.0409,36.0409,36.0017,36.0253,9901.0
2019-12-31 11:40:00,45.99,46.09,45.98,46.09,7950.0,36.0488,36.1272,36.0409,36.1272,7950.0
2019-12-31 11:50:00,46.08,46.09,45.99,45.99,10495.0,36.1193,36.1272,36.0488,36.0488,10495.0
2019-12-31 12:00:00,45.98,45.99,45.89,45.89,21813.0,36.0409,36.0488,35.9704,35.9704,21813.0
2019-12-31 12:10:00,45.89,45.9,45.85,45.85,15812.0,35.9704,35.9782,35.939,35.939,15812.0
2019-12-31 12:20:00,45.86,45.92,45.83,45.91,19670.0,35.9469,35.9939,35.9234,35.9861,19670.0
2019-12-31 12:30:00,45.92,45.94,45.9,45.92,14229.0,35.9939,36.0096,35.9782,35.9939,14229.0
2019-12-31 12:40:00,45.92,45.94,45.9,45.9,13814.0,35.9939,36.0096,35.9782,35.9782,13814.0
2019-12-31 12:50:00,45.89,45.94,45.89,45.93,13363.0,35.9704,36.0096,35.9704,36.0017,13363.0
2019-12-31 13:00:00,45.93,45.96,45.92,45.95,11549.0,36.0017,36.0253,35.9939,36.0174,11549.0
2019-12-31 13:10:00,45.95,45.96,45.92,45.92,10602.0,36.0174,36.0253,35.9939,35.9939,10602.0
2019-12-31 13:20:00,45.92,45.93,45.89,45.9,12223.0,35.9939,36.0017,35.9704,35.9782,12223.0
2019-12-31 13:30:00,45.89,45.91,45.88,45.88,15610.0,35.9704,35.9861,35.9626,35.9626,15610.0
2019-12-31 13:40:00,45.89,45.9,45.86,45.87,11212.0,35.9704,35.9782,35.9469,35.9547,11212.0
2019-12-31 13:50:00,45.87,45.94,45.87,45.94,12612.0,35.9547,36.0096,35.9547,36.0096,12612.0
2019-12-31 14:00:00,45.94,45.96,45.91,45.93,15034.0,36.0096,36.0253,35.9861,36.0017,15034.0
2019-12-31 14:10:00,45.93,45.93,45.9,45.93,12122.0,36.0017,36.0017,35.9782,36.0017,12122.0
2019-12-31 14:20:00,45.93,45.99,45.93,45.96,14064.0,36.0017,36.0488,36.0017,36.0253,14064.0
2019-12-31 14:30:00,45.96,45.96,45.93,45.93,8445.0,36.0253,36.0253,36.0017,36.0017,8445.0
2019-12-31 14:40:00,45.93,45.94,45.91,45.91,12371.0,36.0017,36.0096,35.9861,35.9861,12371.0
2019-12-31 14:50:00,45.91,45.92,45.88,45.9,18809.0,35.9861,35.9939,35.9626,35.9782,18809.0
2019-12-31 15:00:00,45.9,45.95,45.9,45.95,12966.0,35.9782,36.0174,35.9782,36.0174,12966.0
2019-12-31 15:10:00,45.94,46.0,45.93,46.0,15288.0,36.0096,36.0566,36.0017,36.0566,15288.0
2019-12-31 15:20:00,45.99,46.04,45.99,46.03,21726.0,36.0488,36.088,36.0488,36.0801,21726.0
2019-12-31 15:30:00,46.03,46.06,46.03,46.04,34234.0,36.0801,36.1036,36.0801,36.088,34234.0
2019-12-31 15:40:00,46.04,46.09,46.03,46.06,58871.0,36.088,36.1272,36.0801,36.1036,58871.0
2019-12-31 15:50:00,46.07,46.07,45.98,46.05,173550.0,36.1115,36.1115,36.0409,36.0958,173550.0
2020-01-02 09:30:00,46.48,46.55,46.41,46.47,94717.0,36.4329,36.4877,36.378,36.425,94717.0
2020-01-02 09:40:00,46.46,46.53,46.29,46.3,56639.0,36.4172,36.4721,36.2839,36.2918,56639.0
2020-01-02 09:50:00,46.29,46.29,46.12,46.2,54441.0,36.2839,36.2839,36.1507,36.2134,54441.0
2020-01-02 10:00:00,46.18,46.18,46.09,46.14,35957.0,36.1977,36.1977,36.1272,36.1664,35957.0
2020-01-02 10:10:00,46.13,46.14,45.84,45.93,48923.0,36.1585,36.1664,35.9312,36.0017,48923.0
2020-01-02 10:20:00,45.94,45.99,45.71,45.73,57239.0,36.0096,36.0488,35.8293,35.845,57239.0
2020-01-02 10:30:00,45.74,45.76,45.67,45.74,54838.0,35.8528,35.8685,35.798,35.8528,54838.0
2020-01-02 10:40:00,45.73,45.82,45.66,45.72,25902.0,35.845,35.9155,35.7901,35.8371,25902.0
2020-01-02 10:50:00,45.71,45.76,45.67,45.73,32372.0,35.8293,35.8685,35.798,35.845,32372.0
2020-01-02 11:00:00,45.73,45.74,45.59,45.63,52337.0,35.845,35.8528,35.7352,35.7666,52337.0
2020-01-02 11:10:00,45.62,45.64,45.55,45.62,31165.0,35.7588,35.7744,35.7039,35.7588,31165.0
2020-01-02 11:20:00,45.62,45.67,45.61,45.65,33850.0,35.7588,35.798,35.7509,35.7823,33850.0
2020-01-02 11:30:00,45.66,45.68,45.53,45.63,47665.0,35.7901,35.8058,35.6882,35.7666,47665.0
2020-01-02 11:40:00,45.63,45.72,45.58,45.69,53234.0,35.7666,35.8371,35.7274,35.8136,53234.0
2020-01-02 11:50:00,45.69,45.76,45.58,45.63,65474.0,35.8136,35.8685,35.7274,35.7666,65474.0
2020-01-02 12:00:00,45.62,45.64,45.58,45.6,67577.0,35.7588,35.7744,35.7274,35.7431,67577.0
2020-01-02 12:10:00,45.59,45.62,45.51,45.62,30818.0,35.7352,35.7588,35.6725,35.7588,30818.0
2020-01-02 12:20:00,45.61,45.62,45.53,45.54,29193.0,35.7509,35.7588,35.6882,35.6961,29193.0
2020-01-02 12:30:00,45.53,45.56,45.46,45.52,35748.0,35.6882,35.7117,35.6333,35.6804,35748.0
2020-01-02 12:40:00,45.51,45.53,45.45,45.53,23695.0,35.6725,35.6882,35.6255,35.6882,23695.0
2020-01-02 12:50:00,45.53,45.54,45.46,45.52,24872.0,35.6882,35.6961,35.6333,35.6804,24872.0
2020-01-02 13:00:00,45.53,45.53,45.46,45.49,37561.0,35.6882,35.6882,35.6333,35.6569,37561.0
2020-01-02 13:10:00,45.49,45.51,45.45,45.49,21883.0,35.6569,35.6725,35.6255,35.6569,21883.0
2020-01-02 13:20:00,45.48,45.53,45.48,45.5,30266.0,35.649,35.6882,35.649,35.6647,30266.0
2020-01-02 13:30:00,45.51,45.56,45.49,45.56,33928.0,35.6725,35.7117,35.6569,35.7117,33928.0
2020-01-02 13:40:00,45.56,45.62,45.55,45.61,33175.0,35.7117,35.7588,35.7039,35.7509,33175.0
2020-01-02 13:50:00,45.61,45.61,45.5,45.55,29469.0,35.7509,35.7509,35.6647,35.7039,29469.0
2020-01-02 14:00:00,45.55,45.57,45.51,45.55,32200.0,35.7039,35.7196,35.6725,35.7039,32200.0
2020-01-02 14:10:00,45.55,45.58,45.52,45.54,30868.0,35.7039,35.7274,35.6804,35.6961,30868.0
2020-01-02 14:20:00,45.54,45.6,45.53,45.56,30322.0,35.6961,35.7431,35.6882,35.7117,30322.0
2020-01-02 14:30:00,45.55,45.58,45.52,45.52,30860.0,35.7039,35.7274,35.6804,35.6804,30860.0
2020-01-02 14:40:00,45.51,45.6,45.49,45.5,50357.0,35.6725,35.7431,35.6569,35.6647,50357.0
2020-01-02 14:50:00,45.49,45.5,45.44,45.48,60639.0,35.6569,35.6647,35.6177,35.649,60639.0
2020-01-02 15:00:00,45.48,45.51,45.42,45.48,40214.0,35.649,35.6725,35.602,35.649,40214.0
2020-01-02 15:10:00,45.48,45.52,45.46,45.49,37402.0,35.649,35.6804,35.6333,35.6569,37402.0
2020-01-02 15:20:00,45.48,45.51,45.46,45.5,45754.0,35.649,35.6725,35.6333,35.6647,45754.0
2020-01-02 15:30:00,45.5,45.53,45.43,45.43,82431.0,35.6647,35.6882,35.6098,35.6098,82431.0
2020-01-02 15:40:00,45.44,45.54,45.42,45.54,108579.0,35.6177,35.6961,35.602,35.6961,108579.0
2020-01-02 15:50:00,45.53,45.6,45.49,45.53,357418.0,35.6882,35.7431,35.6569,35.6882,357418.0
2020-01-03 09:30:00,44.83,44.99,44.76,44.84,79325.0,35.1395,35.2649,35.0847,35.1474,79325.0
2020-01-03 09:40:00,44.86,45.03,44.85,45.0,24379.0,35.163,35.2963,35.1552,35.2728,24379.0
2020-01-03 09:50:00,44.98,45.06,44.9,45.01,38587.0,35.2571,35.3198,35.1944,35.2806,38587.0
2020-01-03 10:00:00,44.98,44.98,44.78,44.86,54350.0,35.2571,35.2571,35.1003,35.163,54350.0
2020-01-03 10:10:00,44.85,44.94,44.83,44.84,28982.0,35.1552,35.2257,35.1395,35.1474,28982.0
2020-01-03 10:20:00,44.83,44.89,44.78,44.86,28999.0,35.1395,35.1866,35.1003,35.163,28999.0
2020-01-03 10:30:00,44.85,44.85,44.77,44.78,39657.0,35.1552,35.1552,35.0925,35.1003,39657.0
2020-01-03 10:40:00,44.79,44.98,44.77,44.82,25599.0,35.1082,35.2571,35.0925,35.1317,25599.0
2020-01-03 10:50:00,44.82,44.94,44.78,44.93,22360.0,35.1317,35.2257,35.1003,35.2179,22360.0
2020-01-03 11:00:00,44.95,45.03,44.91,44.94,59772.0,35.2336,35.2963,35.2022,35.2257,59772.0
2020-01-03 11:10:00,44.92,45.0,44.9,44.97,16479.0,35.2101,35.2728,35.1944,35.2493,16479.0
2020-01-03 11:20:00,44.96,45.0,44.92,44.93,19259.0,35.2414,35.2728,35.2101,35.2179,19259.0
2020-01-03 11:30:00,44.92,45.01,44.91,45.0,18179.0,35.2101,35.2806,35.2022,35.2728,18179.0
2020-01-03 11:40:00,44.99,45.04,44.96,45.0,20108.0,35.2649,35.3041,35.2414,35.2728,20108.0
2020-01-03 11:50:00,45.01,45.03,44.97,44.98,27886.0,35.2806,35.2963,35.2493,35.2571,27886.0
2020-01-03 12:00:00,44.98,45.02,44.92,44.95,25667.0,35.2571,35.2885,35.2101,35.2336,25667.0
2020-01-03 12:10:00,44.95,44.96,44.9,44.91,18197.0,35.2336,35.2414,35.1944,35.2022,18197.0
2020-01-03 12:20:00,44.91,44.95,44.88,44.94,25710.0,35.2022,35.2336,35.1787,35.2257,25710.0
2020-01-03 12:30:00,44.93,44.96,44.92,44.94,12917.0,35.2179,35.2414,35.2101,35.2257,12917.0
2020-01-03 12:40:00,44.94,44.96,44.87,44.9,35368.0,35.2257,35.2414,35.1709,35.1944,35368.0
2020-01-03 12:50:00,44.9,44.95,44.88,44.91,46471.0,35.1944,35.2336,35.1787,35.2022,46471.0
2020-01-03 13:00:00,44.91,44.99,44.91,44.96,22311.0,35.2022,35.2649,35.2022,35.2414,22311.0
2020-01-03 13:10:00,44.96,44.98,44.9,44.91,18708.0,35.2414,35.2571,35.1944,35.2022,18708.0
2020-01-03 13:20:00,44.91,44.91,44.86,44.88,27823.0,35.2022,35.2022,35.163,35.1787,27823.0
2020-01-03 13:30:00,44.88,44.91,44.75,44.84,32903.0,35.1787,35.2022,35.0768,35.1474,32903.0
2020-01-03 13:40:00,44.86,44.86,44.78,44.83,24099.0,35.163,35.163,35.1003,35.1395,24099.0
2020-01-03 13:50:00,44.84,44.84,44.78,44.8,40390.0,35.1474,35.1474,35.1003,35.116,40390.0
2020-01-03 14:00:00,44.81,44.83,44.76,44.77,19786.0,35.1238,35.1395,35.0847,35.0925,19786.0
2020-01-03 14:10:00,44.77,44.79,44.74,44.77,25341.0,35.0925,35.1082,35.069,35.0925,25341.0
2020-01-03 14:20:00,44.76,44.82,44.76,44.81,20248.0,35.0847,35.1317,35.0847,35.1238,20248.0
2020-01-03 14:30:00,44.8,44.82,44.77,44.81,27424.0,35.116,35.1317,35.0925,35.1238,27424.0
2020-01-03 14:40:00,44.81,44.82,44.77,44.79,41181.0,35.1238,35.1317,35.0925,35.1082,41181.0
2020-01-03 14:50:00,44.79,44.83,44.78,44.82,35441.0,35.1082,35.1395,35.1003,35.1317,35441.0
2020-01-03 15:00:00,44.82,44.91,44.81,44.89,43254.0,35.1317,35.2022,35.1238,35.1866,43254.0
2020-01-03 15:10:00,44.89,44.89,44.81,44.84,50078.0,35.1866,35.1866,35.1238,35.1474,50078.0
2020-01-03 15:20:00,44.84,44.84,44.79,44.81,32240.0,35.1474,35.1474,35.1082,35.1238,32240.0
2020-01-03 15:30:00,44.81,44.82,44.73,44.73,57775.0,35.1238,35.1317,35.0611,35.0611,57775.0
2020-01-03 15:40:00,44.73,44.79,44.72,44.75,77625.0,35.0611,35.1082,35.0533,35.0768,77625.0
2020-01-03 15:50:00,44.74,44.85,44.7,44.71,288590.0,35.069,35.1552,35.0376,35.0455,288590.0
2020-01-06 09:30:00,44.54,44.69,44.39,44.39,128780.0,34.9122,35.0298,34.7946,34.7946,128780.0
2020-01-06 09:40:00,44.36,44.4,44.23,44.36,31516.0,34.7711,34.8025,34.6692,34.7711,31516.0
2020-01-06 09:50:00,44.38,44.38,44.19,44.19,32648.0,34.7868,34.7868,34.6379,34.6379,32648.0
2020-01-06 10:00:00,44.19,44.2,44.06,44.13,77021.0,34.6379,34.6457,34.536,34.5908,77021.0
2020-01-06 10:10:00,44.15,44.3,44.08,44.27,37889.0,34.6065,34.7241,34.5516,34.7006,37889.0
2020-01-06 10:20:00,44.27,44.4,44.27,44.4,31144.0,34.7006,34.8025,34.7006,34.8025,31144.0
2020-01-06 10:30:00,44.4,44.49,44.36,44.48,37799.0,34.8025,34.873,34.7711,34.8652,37799.0
2020-01-06 10:40:00,44.48,44.56,44.44,44.53,46918.0,34.8652,34.9279,34.8338,34.9044,46918.0
2020-01-06 10:50:00,44.53,44.53,44.39,44.4,78166.0,34.9044,34.9044,34.7946,34.8025,78166.0
2020-01-06 11:00:00,44.4,44.47,44.38,44.45,66803.0,34.8025,34.8573,34.7868,34.8417,66803.0
2020-01-06 11:10:00,44.45,44.5,44.41,44.46,58353.0,34.8417,34.8809,34.8103,34.8495,58353.0
2020-01-06 11:20:00,44.46,44.49,44.31,44.33,55364.0,34.8495,34.873,34.7319,34.7476,55364.0
2020-01-06 11:30:00,44.31,44.33,44.24,44.3,22627.0,34.7319,34.7476,34.6771,34.7241,22627.0
2020-01-06 11:40:00,44.31,44.38,44.31,44.36,16579.0,34.7319,34.7868,34.7319,34.7711,16579.0
2020-01-06 11:50:00,44.36,44.39,44.34,44.37,14838.0,34.7711,34.7946,34.7554,34.779,14838.0
2020-01-06 12:00:00,44.37,44.45,44.36,44.45,12145.0,34.779,34.8417,34.7711,34.8417,12145.0
2020-01-06 12:10:00,44.45,44.49,44.41,44.42,15056.0,34.8417,34.873,34.8103,34.8182,15056.0
2020-01-06 12:20:00,44.41,44.42,44.37,44.37,15762.0,34.8103,34.8182,34.779,34.779,15762.0
2020-01-06 12:30:00,44.38,44.38,44.32,44.34,13521.0,34.7868,34.7868,34.7398,34.7554,13521.0
2020-01-06 12:40:00,44.33,44.37,44.3,44.3,26402.0,34.7476,34.779,34.7241,34.7241,26402.0
2020-01-06 12:50:00,44.3,44.32,44.26,44.26,14373.0,34.7241,34.7398,34.6927,34.6927,14373.0
2020-01-06 13:00:00,44.26,44.3,44.24,44.29,11110.0,34.6927,34.7241,34.6771,34.7163,11110.0
2020-01-06 13:10:00,44.29,44.3,44.25,44.26,17970.0,34.7163,34.7241,34.6849,34.6927,17970.0
2020-01-06 13:20:00,44.25,44.27,44.22,44.25,16158.0,34.6849,34.7006,34.6614,34.6849,16158.0
2020-01-06 13:30:00,44.25,44.26,44.21,44.22,22976.0,34.6849,34.6927,34.6535,34.6614,22976.0
2020-01-06 13:40:00,44.23,44.23,44.17,44.18,22693.0,34.6692,34.6692,34.6222,34.63,22693.0
2020-01-06 13:50:00,44.18,44.19,44.08,44.11,68466.0,34.63,34.6379,34.5516,34.5752,68466.0
2020-01-06 14:00:00,44.11,44.13,44.05,44.12,84742.0,34.5752,34.5908,34.5281,34.583,84742.0
2020-01-06 14:10:00,44.11,44.2,44.1,44.18,30156.0,34.5752,34.6457,34.5673,34.63,30156.0
2020-01-06 14:20:00,44.18,44.22,44.15,44.18,34508.0,34.63,34.6614,34.6065,34.63,34508.0
2020-01-06 14:30:00,44.18,44.23,44.13,44.23,53190.0,34.63,34.6692,34.5908,34.6692,53190.0
2020-01-06 14:40:00,44.23,44.23,44.19,44.2,23253.0,34.6692,34.6692,34.6379,34.6457,23253.0
2020-01-06 14:50:00,44.19,44.21,44.13,44.14,33644.0,34.6379,34.6535,34.5908,34.5987,33644.0
2020-01-06 15:00:00,44.13,44.15,44.05,44.05,52474.0,34.5908,34.6065,34.5281,34.5281,52474.0
2020-01-06 15:10:00,44.05,44.14,44.05,44.09,50651.0,34.5281,34.5987,34.5281,34.5595,50651.0
2020-01-06 15:20:00,44.09,44.11,44.04,44.05,45522.0,34.5595,34.5752,34.5203,34.5281,45522.0
2020-01-06 15:30:00,44.05,44.06,43.88,43.89,95040.0,34.5281,34.536,34.3949,34.4027,95040.0
2020-01-06 15:40:00,43.89,43.95,43.87,43.9,107470.0,34.4027,34.4497,34.387,34.4106,107470.0
2020-01-06 15:50:00,43.91,44.02,43.9,43.94,246768.0,34.4184,34.5046,34.4106,34.4419,246768.0
2020-01-07 09:30:00,43.67,43.75,43.52,43.56,56270.0,34.2303,34.293,34.1127,34.144,56270.0
2020-01-07 09:40:00,43.56,43.56,43.28,43.31,69632.0,34.144,34.144,33.9246,33.9481,69632.0
2020-01-07 09:50:00,43.31,43.31,43.25,43.3,81488.0,33.9481,33.9481,33.9011,33.9403,81488.0
2020-01-07 10:00:00,43.3,43.45,43.3,43.37,54123.0,33.9403,34.0578,33.9403,33.9951,54123.0
2020-01-07 10:10:00,43.38,43.58,43.36,43.57,38524.0,34.003,34.1597,33.9873,34.1519,38524.0
2020-01-07 10:20:00,43.57,43.62,43.47,43.62,35312.0,34.1519,34.1911,34.0735,34.1911,35312.0
2020-01-07 10:30:00,43.64,43.67,43.53,43.65,46912.0,34.2068,34.2303,34.1205,34.2146,46912.0
2020-01-07 10:40:00,43.65,43.7,43.61,43.69,30113.0,34.2146,34.2538,34.1832,34.2459,30113.0
2020-01-07 10:50:00,43.69,43.76,43.67,43.7,38829.0,34.2459,34.3008,34.2303,34.2538,38829.0
2020-01-07 11:00:00,43.69,43.75,43.67,43.74,26599.0,34.2459,34.293,34.2303,34.2851,26599.0
2020-01-07 11:10:00,43.73,43.75,43.61,43.64,50586.0,34.2773,34.293,34.1832,34.2068,50586.0
2020-01-07 11:20:00,43.64,43.65,43.5,43.52,32833.0,34.2068,34.2146,34.097,34.1127,32833.0
2020-01-07 11:30:00,43.52,43.54,43.43,43.46,22732.0,34.1127,34.1284,34.0421,34.0657,22732.0
2020-01-07 11:40:00,43.46,43.46,43.35,43.36,20439.0,34.0657,34.0657,33.9794,33.9873,20439.0
2020-01-07 11:50:00,43.36,43.39,43.34,43.36,28435.0,33.9873,34.0108,33.9716,33.9873,28435.0
2020-01-07 12:00:00,43.37,43.39,43.32,43.37,14241.0,33.9951,34.0108,33.9559,33.9951,14241.0
2020-01-07 12:10:00,43.37,43.39,43.34,43.38,15491.0,33.9951,34.0108,33.9716,34.003,15491.0
2020-01-07 12:20:00,43.38,43.4,43.35,43.38,19148.0,34.003,34.0186,33.9794,34.003,19148.0
2020-01-07 12:30:00,43.39,43.4,43.35,43.38,16749.0,34.0108,34.0186,33.9794,34.003,16749.0
2020-01-07 12:40:00,43.39,43.41,43.38,43.39,21247.0,34.0108,34.0265,34.003,34.0108,21247.0
2020-01-07 12:50:00,43.38,43.48,43.35,43.46,14558.0,34.003,34.0813,33.9794,34.0657,14558.0
2020-01-07 13:00:00,43.46,43.5,43.45,43.48,14546.0,34.0657,34.097,34.0578,34.0813,14546.0
2020-01-07 13:10:00,43.48,43.53,43.47,43.51,26068.0,34.0813,34.1205,34.0735,34.1049,26068.0
2020-01-07 13:20:00,43.53,43.53,43.43,43.44,28891.0,34.1205,34.1205,34.0421,34.05,28891.0
2020-01-07 13:30:00,43.44,43.47,43.43,43.45,23044.0,34.05,34.0735,34.0421,34.0578,23044.0
2020-01-07 13:40:00,43.44,43.46,43.41,43.44,17627.0,34.05,34.0657,34.0265,34.05,17627.0
2020-01-07 13:50:00,43.45,43.53,43.44,43.52,15228.0,34.0578,34.1205,34.05,34.1127,15228.0
2020-01-07 14:00:00,43.53,43.6,43.52,43.55,30526.0,34.1205,34.1754,34.1127,34.1362,30526.0
2020-01-07 14:10:00,43.55,43.6,43.51,43.56,26204.0,34.1362,34.1754,34.1049,34.144,26204.0
2020-01-07 14:20:00,43.58,43.58,43.5,43.54,15945.0,34.1597,34.1597,34.097,34.1284,15945.0
2020-01-07 14:30:00,43.54,43.6,43.53,43.54,33225.0,34.1284,34.1754,34.1205,34.1284,33225.0
2020-01-07 14:40:00,43.54,43.54,43.49,43.52,27773.0,34.1284,34.1284,34.0892,34.1127,27773.0
2020-01-07 14:50:00,43.52,43.59,43.5,43.57,31084.0,34.1127,34.1676,34.097,34.1519,31084.0
2020-01-07 15:00:00,43.58,43.6,43.55,43.58,29115.0,34.1597,34.1754,34.1362,34.1597,29115.0
2020-01-07 15:10:00,43.59,43.64,43.58,43.64,40157.0,34.1676,34.2068,34.1597,34.2068,40157.0
2020-01-07 15:20:00,43.65,43.66,43.61,43.65,32608.0,34.2146,34.2224,34.1832,34.2146,32608.0
2020-01-07 15:30:00,43.65,43.68,43.56,43.57,68097.0,34.2146,34.2381,34.144,34.1519,68097.0
2020-01-07 15:40:00,43.58,43.59,43.56,43.59,79027.0,34.1597,34.1676,34.144,34.1676,79027.0
2020-01-07 15:50:00,43.58,43.59,43.45,43.48,536699.0,34.1597,34.1676,34.0578,34.0813,536699.0
2020-01-08 09:30:00,43.55,43.81,43.47,43.66,93539.0,34.1362,34.34,34.0735,34.2224,93539.0
2020-01-08 09:40:00,43.62,43.81,43.6,43.8,58522.0,34.1911,34.34,34.1754,34.3322,58522.0
2020-01-08 09:50:00,43.8,43.85,43.74,43.78,18931.0,34.3322,34.3714,34.2851,34.3165,18931.0
2020-01-08 10:00:00,43.78,43.87,43.77,43.82,34584.0,34.3165,34.387,34.3087,34.3478,34584.0
2020-01-08 10:10:00,43.82,43.84,43.61,43.61,32169.0,34.3478,34.3635,34.1832,34.1832,32169.0
2020-01-08 10:20:00,43.62,43.64,43.49,43.53,29567.0,34.1911,34.2068,34.0892,34.1205,29567.0
2020-01-08 10:30:00,43.53,43.58,43.49,43.56,41359.0,34.1205,34.1597,34.0892,34.144,41359.0
2020-01-08 10:40:00,43.56,43.59,43.46,43.51,21431.0,34.144,34.1676,34.0657,34.1049,21431.0
2020-01-08 10:50:00,43.51,43.53,43.46,43.49,28714.0,34.1049,34.1205,34.0657,34.0892,28714.0
2020-01-08 11:00:00,43.5,43.57,43.47,43.57,18439.0,34.097,34.1519,34.0735,34.1519,18439.0
2020-01-08 11:10:00,43.56,43.62,43.55,43.59,18593.0,34.144,34.1911,34.1362,34.1676,18593.0
2020-01-08 11:20:00,43.6,43.71,43.56,43.68,21284.0,34.1754,34.2616,34.144,34.2381,21284.0
2020-01-08 11:30:00,43.66,43.81,43.57,43.79,30309.0,34.2224,34.34,34.1519,34.3243,30309.0
2020-01-08 11:40:00,43.8,44.05,43.8,44.03,88541.0,34.3322,34.5281,34.3322,34.5125,88541.0
2020-01-08 11:50:00,44.03,44.16,44.01,44.12,67207.0,34.5125,34.6144,34.4968,34.583,67207.0
2020-01-08 12:00:00,44.11,44.25,44.11,44.17,44125.0,34.5752,34.6849,34.5752,34.6222,44125.0
2020-01-08 12:10:00,44.17,44.2,44.09,44.17,22987.0,34.6222,34.6457,34.5595,34.6222,22987.0
2020-01-08 12:20:00,44.17,44.19,44.11,44.18,44512.0,34.6222,34.6379,34.5752,34.63,44512.0
2020-01-08 12:30:00,44.18,44.19,44.13,44.16,12271.0,34.63,34.6379,34.5908,34.6144,12271.0
2020-01-08 12:40:00,44.15,44.25,44.14,44.25,23557.0,34.6065,34.6849,34.5987,34.6849,23557.0
2020-01-08 12:50:00,44.25,44.26,44.18,44.21,29213.0,34.6849,34.6927,34.63,34.6535,29213.0
2020-01-08 13:00:00,44.21,44.22,44.09,44.09,31772.0,34.6535,34.6614,34.5595,34.5595,31772.0
2020-01-08 13:10:00,44.09,44.1,44.03,44.05,15793.0,34.5595,34.5673,34.5125,34.5281,15793.0
2020-01-08 13:20:00,44.06,44.1,44.05,44.09,23709.0,34.536,34.5673,34.5281,34.5595,23709.0
2020-01-08 13:30:00,44.09,44.11,44.06,44.1,22204.0,34.5595,34.5752,34.536,34.5673,22204.0
2020-01-08 13:40:00,44.11,44.11,44.02,44.05,17632.0,34.5752,34.5752,34.5046,34.5281,17632.0
2020-01-08 13:50:00,44.05,44.07,43.95,43.98,29199.0,34.5281,34.5438,34.4497,34.4733,29199.0
2020-01-08 14:00:00,43.97,44.02,43.93,43.94,27872.0,34.4654,34.5046,34.4341,34.4419,27872.0
2020-01-08 14:10:00,43.93,43.97,43.92,43.95,16670.0,34.4341,34.4654,34.4262,34.4497,16670.0
2020-01-08 14:20:00,43.95,44.05,43.93,44.04,20346.0,34.4497,34.5281,34.4341,34.5203,20346.0
2020-01-08 14:30:00,44.05,44.09,44.01,44.07,40409.0,34.5281,34.5595,34.4968,34.5438,40409.0
2020-01-08 14:40:00,44.06,44.12,44.06,44.09,32531.0,34.536,34.583,34.536,34.5595,32531.0
2020-01-08 14:50:00,44.09,44.13,44.07,44.12,46093.0,34.5595,34.5908,34.5438,34.583,46093.0
2020-01-08 15:00:00,44.12,44.16,44.09,44.14,70895.0,34.583,34.6144,34.5595,34.5987,70895.0
2020-01-08 15:10:00,44.14,44.16,44.09,44.15,42707.0,34.5987,34.6144,34.5595,34.6065,42707.0
2020-01-08 15:20:00,44.15,44.17,44.13,44.15,97400.0,34.6065,34.6222,34.5908,34.6065,97400.0
2020-01-08 15:30:00,44.14,44.16,44.05,44.08,69460.0,34.5987,34.6144,34.5281,34.5516,69460.0
2020-01-08 15:40:00,44.07,44.1,43.98,43.98,106675.0,34.5438,34.5673,34.4733,34.4733,106675.0
2020-01-08 15:50:00,43.98,44.03,43.95,43.99,226206.0,34.4733,34.5125,34.4497,34.4811,226206.0
2020-01-09 09:30:00,44.12,44.21,43.86,43.97,38434.0,34.583,34.6535,34.3792,34.4654,38434.0
2020-01-09 09:40:00,43.98,43.99,43.92,43.97,15418.0,34.4733,34.4811,34.4262,34.4654,15418.0
2020-01-09 09:50:00,43.98,44.03,43.98,44.01,9685.0,34.4733,34.5125,34.4733,34.4968,9685.0
2020-01-09 10:00:00,44.01,44.09,43.99,44.03,31185.0,34.4968,34.5595,34.4811,34.5125,31185.0
2020-01-09 10:10:00,44.04,44.13,44.01,44.08,24281.0,34.5203,34.5908,34.4968,34.5516,24281.0
2020-01-09 10:20:00,44.09,44.16,44.08,44.16,13022.0,34.5595,34.6144,34.5516,34.6144,13022.0
2020-01-09 10:30:00,44.18,44.22,44.14,44.22,12534.0,34.63,34.6614,34.5987,34.6614,12534.0
2020-01-09 10:40:00,44.21,44.32,44.21,44.32,13999.0,34.6535,34.7398,34.6535,34.7398,13999.0
2020-01-09 10:50:00,44.3,44.36,44.28,44.33,19010.0,34.7241,34.7711,34.7084,34.7476,19010.0
2020-01-09 11:00:00,44.33,44.33,44.22,44.25,38221.0,34.7476,34.7476,34.6614,34.6849,38221.0
2020-01-09 11:10:00,44.25,44.28,44.16,44.2,17037.0,34.6849,34.7084,34.6144,34.6457,17037.0
2020-01-09 11:20:00,44.2,44.25,44.19,44.24,39674.0,34.6457,34.6849,34.6379,34.6771,39674.0
2020-01-09 11:30:00,44.24,44.32,44.22,44.29,17612.0,34.6771,34.7398,34.6614,34.7163,17612.0
2020-01-09 11:40:00,44.28,44.29,44.22,44.26,10436.0,34.7084,34.7163,34.6614,34.6927,10436.0
2020-01-09 11:50:00,44.27,44.32,44.24,44.31,14829.0,34.7006,34.7398,34.6771,34.7319,14829.0
2020-01-09 12:00:00,44.3,44.39,44.28,44.29,49962.0,34.7241,34.7946,34.7084,34.7163,49962.0
2020-01-09 12:10:00,44.29,44.29,44.2,44.23,40905.0,34.7163,34.7163,34.6457,34.6692,40905.0
2020-01-09 12:20:00,44.23,44.28,44.15,44.17,23205.0,34.6692,34.7084,34.6065,34.6222,23205.0
2020-01-09 12:30:00,44.18,44.23,44.16,44.16,35384.0,34.63,34.6692,34.6144,34.6144,35384.0
2020-01-09 12:40:00,44.16,44.21,44.15,44.2,16451.0,34.6144,34.6535,34.6065,34.6457,16451.0
2020-01-09 12:50:00,44.21,44.26,44.19,44.21,14039.0,34.6535,34.6927,34.6379,34.6535,14039.0
2020-01-09 13:00:00,44.2,44.25,44.18,44.18,8949.0,34.6457,34.6849,34.63,34.63,8949.0
2020-01-09 13:10:00,44.18,44.18,44.1,44.12,10927.0,34.63,34.63,34.5673,34.583,10927.0
2020-01-09 13:20:00,44.11,44.16,44.1,44.15,4255.0,34.5752,34.6144,34.5673,34.6065,4255.0
2020-01-09 13:30:00,44.15,44.16,44.12,44.14,6902.0,34.6065,34.6144,34.583,34.5987,6902.0
2020-01-09 13:40:00,44.15,44.18,44.14,44.16,10405.0,34.6065,34.63,34.5987,34.6144,10405.0
2020-01-09 13:50:00,44.15,44.19,44.14,44.15,9883.0,34.6065,34.6379,34.5987,34.6065,9883.0
2020-01-09 14:00:00,44.15,44.18,44.11,44.14,8335.0,34.6065,34.63,34.5752,34.5987,8335.0
2020-01-09 14:10:00,44.14,44.15,44.09,44.12,10182.0,34.5987,34.6065,34.5595,34.583,10182.0
2020-01-09 14:20:00,44.11,44.14,44.09,44.13,17334.0,34.5752,34.5987,34.5595,34.5908,17334.0
2020-01-09 14:30:00,44.14,44.17,44.13,44.17,14987.0,34.5987,34.6222,34.5908,34.6222,14987.0
2020-01-09 14:40:00,44.16,44.18,44.11,44.12,17866.0,34.6144,34.63,34.5752,34.583,17866.0
2020-01-09 14:50:00,44.11,44.12,44.06,44.09,21103.0,34.5752,34.583,34.536,34.5595,21103.0
2020-01-09 15:00:00,44.08,44.08,44.03,44.04,12448.0,34.5516,34.5516,34.5125,34.5203,12448.0
2020-01-09 15:10:00,44.04,44.08,44.01,44.07,23885.0,34.5203,34.5516,34.4968,34.5438,23885.0
2020-01-09 15:20:00,44.07,44.07,44.0,44.04,19632.0,34.5438,34.5438,34.4889,34.5203,19632.0
2020-01-09 15:30:00,44.04,44.08,44.01,44.01,25354.0,34.5203,34.5516,34.4968,34.4968,25354.0
2020-01-09 15:40:00,44.02,44.07,44.02,44.06,32552.0,34.5046,34.5438,34.5046,34.536,32552.0
2020-01-09 15:50:00,44.05,44.13,44.0,44.11,251632.0,34.5281,34.5908,34.4889,34.5752,251632.0
2020-01-10 09:30:00,44.11,44.23,44.01,44.1,48680.0,34.5752,34.6692,34.4968,34.5673,48680.0
2020-01-10 09:40:00,44.12,44.2,44.09,44.19,24521.0,34.583,34.6457,34.5595,34.6379,24521.0
2020-01-10 09:50:00,44.19,44.21,44.11,44.2,20974.0,34.6379,34.6535,34.5752,34.6457,20974.0
2020-01-10 10:00:00,44.19,44.28,44.17,44.26,16565.0,34.6379,34.7084,34.6222,34.6927,16565.0
2020-01-10 10:10:00,44.26,44.37,44.25,44.34,32982.0,34.6927,34.779,34.6849,34.7554,32982.0
2020-01-10 10:20:00,44.34,44.38,44.3,44.35,98326.0,34.7554,34.7868,34.7241,34.7633,98326.0
2020-01-10 10:30:00,44.34,44.46,44.29,44.45,19787.0,34.7554,34.8495,34.7163,34.8417,19787.0
2020-01-10 10:40:00,44.45,44.45,44.37,44.4,13055.0,34.8417,34.8417,34.779,34.8025,13055.0
2020-01-10 10:50:00,44.39,44.39,44.33,44.36,25272.0,34.7946,34.7946,34.7476,34.7711,25272.0
2020-01-10 11:00:00,44.36,44.38,44.31,44.37,16267.0,34.7711,34.7868,34.7319,34.779,16267.0
2020-01-10 11:10:00,44.37,44.39,44.29,44.3,14138.0,34.779,34.7946,34.7163,34.7241,14138.0
2020-01-10 11:20:00,44.3,44.31,44.21,44.21,8029.0,34.7241,34.7319,34.6535,34.6535,8029.0
2020-01-10 11:30:00,44.21,44.23,44.16,44.23,10884.0,34.6535,34.6692,34.6144,34.6692,10884.0
2020-01-10 11:40:00,44.25,44.25,44.14,44.16,11227.0,34.6849,34.6849,34.5987,34.6144,11227.0
2020-01-10 11:50:00,44.15,44.22,44.15,44.22,21860.0,34.6065,34.6614,34.6065,34.6614,21860.0
2020-01-10 12:00:00,44.21,44.21,44.12,44.14,28148.0,34.6535,34.6535,34.583,34.5987,28148.0
2020-01-10 12:10:00,44.14,44.2,44.12,44.2,8605.0,34.5987,34.6457,34.583,34.6457,8605.0
2020-01-10 12:20:00,44.19,44.21,44.16,44.2,15709.0,34.6379,34.6535,34.6144,34.6457,15709.0
2020-01-10 12:30:00,44.2,44.21,44.17,44.2,10712.0,34.6457,34.6535,34.6222,34.6457,10712.0
2020-01-10 12:40:00,44.19,44.24,44.19,44.23,6866.0,34.6379,34.6771,34.6379,34.6692,6866.0
2020-01-10 12:50:00,44.23,44.24,44.19,44.2,14608.0,34.6692,34.6771,34.6379,34.6457,14608.0
2020-01-10 13:00:00,44.19,44.27,44.19,44.25,9659.0,34.6379,34.7006,34.6379,34.6849,9659.0
2020-01-10 13:10:00,44.26,44.28,44.24,44.28,14855.0,34.6927,34.7084,34.6771,34.7084,14855.0
2020-01-10 13:20:00,44.28,44.28,44.22,44.23,6765.0,34.7084,34.7084,34.6614,34.6692,6765.0
2020-01-10 13:30:00,44.25,44.25,44.23,44.23,4611.0,34.6849,34.6849,34.6692,34.6692,4611.0
2020-01-10 13:40:00,44.23,44.25,44.21,44.24,10505.0,34.6692,34.6849,34.6535,34.6771,10505.0
2020-01-10 13:50:00,44.25,44.25,44.19,44.24,15884.0,34.6849,34.6849,34.6379,34.6771,15884.0
2020-01-10 14:00:00,44.23,44.24,44.2,44.21,9667.0,34.6692,34.6771,34.6457,34.6535,9667.0
2020-01-10 14:10:00,44.21,44.21,44.13,44.14,13673.0,34.6535,34.6535,34.5908,34.5987,13673.0
2020-01-10 14:20:00,44.13,44.15,44.1,44.12,10646.0,34.5908,34.6065,34.5673,34.583,10646.0
2020-01-10 14:30:00,44.11,44.11,44.05,44.05,7594.0,34.5752,34.5752,34.5281,34.5281,7594.0
2020-01-10 14:40:00,44.05,44.11,44.04,44.11,16323.0,34.5281,34.5752,34.5203,34.5752,16323.0
2020-01-10 14:50:00,44.11,44.12,44.08,44.09,10851.0,34.5752,34.583,34.5516,34.5595,10851.0
2020-01-10 15:00:00,44.09,44.1,44.04,44.06,24932.0,34.5595,34.5673,34.5203,34.536,24932.0
2020-01-10 15:10:00,44.05,44.06,44.02,44.02,19168.0,34.5281,34.536,34.5046,34.5046,19168.0
2020-01-10 15:20:00,44.02,44.06,44.0,44.06,27786.0,34.5046,34.536,34.4889,34.536,27786.0
2020-01-10 15:30:00,44.05,44.06,43.95,43.98,46900.0,34.5281,34.536,34.4497,34.4733,46900.0
2020-01-10 15:40:00,43.98,44.06,43.93,43.99,60669.0,34.4733,34.536,34.4341,34.4811,60669.0
2020-01-10 15:50:00,43.98,44.06,43.96,43.99,143207.0,34.4733,34.536,34.4576,34.4811,143207.0
2020-01-13 09:30:00,44.15,44.24,43.98,44.13,59720.0,34.6065,34.6771,34.4733,34.5908,59720.0
2020-01-13 09:40:00,44.11,44.24,44.0,44.2,20917.0,34.5752,34.6771,34.4889,34.6457,20917.0
2020-01-13 09:50:00,44.19,44.32,44.1,44.32,32679.0,34.6379,34.7398,34.5673,34.7398,32679.0
2020-01-13 10:00:00,44.32,44.34,44.23,44.29,16595.0,34.7398,34.7554,34.6692,34.7163,16595.0
2020-01-13 10:10:00,44.27,44.36,44.25,44.26,16012.0,34.7006,34.7711,34.6849,34.6927,16012.0
2020-01-13 10:20:00,44.26,44.37,44.25,44.33,11273.0,34.6927,34.779,34.6849,34.7476,11273.0
2020-01-13 10:30:00,44.33,44.38,44.29,44.37,16270.0,34.7476,34.7868,34.7163,34.779,16270.0
2020-01-13 10:40:00,44.36,44.46,44.36,44.44,13347.0,34.7711,34.8495,34.7711,34.8338,13347.0
2020-01-13 10:50:00,44.43,44.47,44.39,44.41,23834.0,34.826,34.8573,34.7946,34.8103,23834.0
2020-01-13 11:00:00,44.41,44.41,44.35,44.39,19929.0,34.8103,34.8103,34.7633,34.7946,19929.0
2020-01-13 11:10:00,44.39,44.47,44.36,44.47,14452.0,34.7946,34.8573,34.7711,34.8573,14452.0
2020-01-13 11:20:00,44.47,44.6,44.45,44.54,35276.0,34.8573,34.9592,34.8417,34.9122,35276.0
2020-01-13 11:30:00,44.54,44.57,44.48,44.51,25177.0,34.9122,34.9357,34.8652,34.8887,25177.0
2020-01-13 11:40:00,44.51,44.55,44.5,44.53,14662.0,34.8887,34.9201,34.8809,34.9044,14662.0
2020-01-13 11:50:00,44.53,44.54,44.43,44.44,26917.0,34.9044,34.9122,34.826,34.8338,26917.0
2020-01-13 12:00:00,44.45,44.49,44.44,44.49,11264.0,34.8417,34.873,34.8338,34.873,11264.0
2020-01-13 12:10:00,44.5,44.55,44.5,44.52,15622.0,34.8809,34.9201,34.8809,34.8965,15622.0
2020-01-13 12:20:00,44.52,44.53,44.48,44.48,25099.0,34.8965,34.9044,34.8652,34.8652,25099.0
2020-01-13 12:30:00,44.47,44.5,44.42,44.42,14738.0,34.8573,34.8809,34.8182,34.8182,14738.0
2020-01-13 12:40:00,44.43,44.43,44.39,44.43,15543.0,34.826,34.826,34.7946,34.826,15543.0
2020-01-13 12:50:00,44.43,44.49,44.42,44.47,21358.0,34.826,34.873,34.8182,34.8573,21358.0
2020-01-13 13:00:00,44.47,44.49,44.44,44.47,20903.0,34.8573,34.873,34.8338,34.8573,20903.0
2020-01-13 13:10:00,44.47,44.49,44.45,44.48,13386.0,34.8573,34.873,34.8417,34.8652,13386.0
2020-01-13 13:20:00,44.48,44.52,44.47,44.51,10725.0,34.8652,34.8965,34.8573,34.8887,10725.0
2020-01-13 13:30:00,44.51,44.55,44.48,44.55,12080.0,34.8887,34.9201,34.8652,34.9201,12080.0
2020-01-13 13:40:00,44.57,44.57,44.49,44.5,25241.0,34.9357,34.9357,34.873,34.8809,25241.0
2020-01-13 13:50:00,44.5,44.52,44.47,44.47,13537.0,34.8809,34.8965,34.8573,34.8573,13537.0
2020-01-13 14:00:00,44.47,44.52,44.46,44.49,26622.0,34.8573,34.8965,34.8495,34.873,26622.0
2020-01-13 14:10:00,44.49,44.53,44.48,44.53,16944.0,34.873,34.9044,34.8652,34.9044,16944.0
2020-01-13 14:20:00,44.53,44.54,44.49,44.54,10040.0,34.9044,34.9122,34.873,34.9122,10040.0
2020-01-13 14:30:00,44.54,44.55,44.46,44.48,23515.0,34.9122,34.9201,34.8495,34.8652,23515.0
2020-01-13 14:40:00,44.48,44.51,44.46,44.47,15099.0,34.8652,34.8887,34.8495,34.8573,15099.0
2020-01-13 14:50:00,44.47,44.53,44.46,44.51,18057.0,34.8573,34.9044,34.8495,34.8887,18057.0
2020-01-13 15:00:00,44.51,44.52,44.48,44.48,25538.0,34.8887,34.8965,34.8652,34.8652,25538.0
2020-01-13 15:10:00,44.48,44.51,44.47,44.48,21101.0,34.8652,34.8887,34.8573,34.8652,21101.0
2020-01-13 15:20:00,44.47,44.48,44.44,44.47,26935.0,34.8573,34.8652,34.8338,34.8573,26935.0
2020-01-13 15:30:00,44.47,44.51,44.44,44.44,56057.0,34.8573,34.8887,34.8338,34.8338,56057.0
2020-01-13 15:40:00,44.45,44.47,44.42,44.46,70439.0,34.8417,34.8573,34.8182,34.8495,70439.0
2020-01-13 15:50:00,44.45,44.47,44.36,44.43,313693.0,34.8417,34.8573,34.7711,34.826,313693.0
2020-01-14 09:30:00,44.3,44.63,44.3,44.5,44709.0,34.7241,34.9828,34.7241,34.8809,44709.0
2020-01-14 09:40:00,44.46,44.6,44.43,44.56,53983.0,34.8495,34.9592,34.826,34.9279,53983.0
2020-01-14 09:50:00,44.55,44.56,44.38,44.4,28751.0,34.9201,34.9279,34.7868,34.8025,28751.0
2020-01-14 10:00:00,44.39,44.48,44.38,44.48,42956.0,34.7946,34.8652,34.7868,34.8652,42956.0
2020-01-14 10:10:00,44.48,44.51,44.45,44.47,14958.0,34.8652,34.8887,34.8417,34.8573,14958.0
2020-01-14 10:20:00,44.47,44.48,44.28,44.36,36276.0,34.8573,34.8652,34.7084,34.7711,36276.0
2020-01-14 10:30:00,44.36,44.42,44.35,44.38,12373.0,34.7711,34.8182,34.7633,34.7868,12373.0
2020-01-14 10:40:00,44.38,44.49,44.38,44.49,9834.0,34.7868,34.873,34.7868,34.873,9834.0
2020-01-14 10:50:00,44.49,44.49,44.36,44.45,41473.0,34.873,34.873,34.7711,34.8417,41473.0
2020-01-14 11:00:00,44.46,44.56,44.45,44.55,17414.0,34.8495,34.9279,34.8417,34.9201,17414.0
2020-01-14 11:10:00,44.55,44.61,44.55,44.61,7790.0,34.9201,34.9671,34.9201,34.9671,7790.0
2020-01-14 11:20:00,44.61,44.64,44.56,44.58,12608.0,34.9671,34.9906,34.9279,34.9436,12608.0
2020-01-14 11:30:00,44.58,44.6,44.57,44.58,36230.0,34.9436,34.9592,34.9357,34.9436,36230.0
2020-01-14 11:40:00,44.58,44.61,44.56,44.58,13239.0,34.9436,34.9671,34.9279,34.9436,13239.0
2020-01-14 11:50:00,44.57,44.58,44.5,44.54,13627.0,34.9357,34.9436,34.8809,34.9122,13627.0
2020-01-14 12:00:00,44.53,44.54,44.48,44.48,14520.0,34.9044,34.9122,34.8652,34.8652,14520.0
2020-01-14 12:10:00,44.48,44.54,44.47,44.53,9644.0,34.8652,34.9122,34.8573,34.9044,9644.0
2020-01-14 12:20:00,44.54,44.55,44.52,44.53,16720.0,34.9122,34.9201,34.8965,34.9044,16720.0
2020-01-14 12:30:00,44.52,44.56,44.52,44.55,11686.0,34.8965,34.9279,34.8965,34.9201,11686.0
2020-01-14 12:40:00,44.55,44.59,44.54,44.57,11391.0,34.9201,34.9514,34.9122,34.9357,11391.0
2020-01-14 12:50:00,44.57,44.59,44.56,44.57,11264.0,34.9357,34.9514,34.9279,34.9357,11264.0
2020-01-14 13:00:00,44.57,44.57,44.53,44.56,8067.0,34.9357,34.9357,34.9044,34.9279,8067.0
2020-01-14 13:10:00,44.56,44.6,44.56,44.6,13220.0,34.9279,34.9592,34.9279,34.9592,13220.0
2020-01-14 13:20:00,44.59,44.61,44.57,44.58,13019.0,34.9514,34.9671,34.9357,34.9436,13019.0
2020-01-14 13:30:00,44.58,44.59,44.36,44.51,43158.0,34.9436,34.9514,34.7711,34.8887,43158.0
2020-01-14 13:40:00,44.52,44.54,44.39,44.43,16915.0,34.8965,34.9122,34.7946,34.826,16915.0
2020-01-14 13:50:00,44.43,44.48,44.42,44.43,7958.0,34.826,34.8652,34.8182,34.826,7958.0
2020-01-14 14:00:00,44.43,44.43,44.33,44.34,17476.0,34.826,34.826,34.7476,34.7554,17476.0
2020-01-14 14:10:00,44.35,44.4,44.33,44.39,21454.0,34.7633,34.8025,34.7476,34.7946,21454.0
2020-01-14 14:20:00,44.39,44.43,44.35,44.42,12310.0,34.7946,34.826,34.7633,34.8182,12310.0
2020-01-14 14:30:00,44.43,44.49,44.42,44.48,14227.0,34.826,34.873,34.8182,34.8652,14227.0
2020-01-14 14:40:00,44.48,44.53,44.47,44.53,15106.0,34.8652,34.9044,34.8573,34.9044,15106.0
2020-01-14 14:50:00,44.52,44.54,44.5,44.51,14716.0,34.8965,34.9122,34.8809,34.8887,14716.0
2020-01-14 15:00:00,44.51,44.53,44.47,44.47,17692.0,34.8887,34.9044,34.8573,34.8573,17692.0
2020-01-14 15:10:00,44.48,44.48,44.42,44.43,23099.0,34.8652,34.8652,34.8182,34.826,23099.0
2020-01-14 15:20:00,44.44,44.49,44.42,44.46,23565.0,34.8338,34.873,34.8182,34.8495,23565.0
2020-01-14 15:30:00,44.45,44.45,44.31,44.35,44426.0,34.8417,34.8417,34.7319,34.7633,44426.0
2020-01-14 15:40:00,44.36,44.39,44.31,44.33,55639.0,34.7711,34.7946,34.7319,34.7476,55639.0
2020-01-14 15:50:00,44.33,44.48,44.26,44.41,230481.0,34.7476,34.8652,34.6927,34.8103,230481.0
2020-01-15 09:30:00,44.3,44.57,44.3,44.36,41392.0,34.7241,34.9357,34.7241,34.7711,41392.0
2020-01-15 09:40:00,44.34,44.38,44.32,44.38,11926.0,34.7554,34.7868,34.7398,34.7868,11926.0
2020-01-15 09:50:00,44.39,44.44,44.27,44.27,23102.0,34.7946,34.8338,34.7006,34.7006,23102.0
2020-01-15 10:00:00,44.27,44.36,44.26,44.29,17421.0,34.7006,34.7711,34.6927,34.7163,17421.0
2020-01-15 10:10:00,44.29,44.35,44.18,44.19,28588.0,34.7163,34.7633,34.63,34.6379,28588.0
2020-01-15 10:20:00,44.19,44.2,44.04,44.13,41190.0,34.6379,34.6457,34.5203,34.5908,41190.0
2020-01-15 10:30:00,44.12,44.32,44.1,44.31,11911.0,34.583,34.7398,34.5673,34.7319,11911.0
2020-01-15 10:40:00,44.32,44.32,44.18,44.18,28765.0,34.7398,34.7398,34.63,34.63,28765.0
2020-01-15 10:50:00,44.18,44.26,44.17,44.26,15056.0,34.63,34.6927,34.6222,34.6927,15056.0
2020-01-15 11:00:00,44.27,44.32,44.25,44.26,13242.0,34.7006,34.7398,34.6849,34.6927,13242.0
2020-01-15 11:10:00,44.27,44.29,44.2,44.29,10426.0,34.7006,34.7163,34.6457,34.7163,10426.0
2020-01-15 11:20:00,44.29,44.34,44.28,44.31,19889.0,34.7163,34.7554,34.7084,34.7319,19889.0
2020-01-15 11:30:00,44.31,44.51,44.29,44.51,16918.0,34.7319,34.8887,34.7163,34.8887,16918.0
2020-01-15 11:40:00,44.51,44.58,44.5,44.56,15484.0,34.8887,34.9436,34.8809,34.9279,15484.0
2020-01-15 11:50:00,44.56,44.59,44.51,44.54,16148.0,34.9279,34.9514,34.8887,34.9122,16148.0
2020-01-15 12:00:00,44.54,44.6,44.53,44.56,19532.0,34.9122,34.9592,34.9044,34.9279,19532.0
2020-01-15 12:10:00,44.57,44.61,44.55,44.58,15041.0,34.9357,34.9671,34.9201,34.9436,15041.0
2020-01-15 12:20:00,44.59,44.64,44.57,44.57,8768.0,34.9514,34.9906,34.9357,34.9357,8768.0
2020-01-15 12:30:00,44.57,44.65,44.55,44.65,20247.0,34.9357,34.9984,34.9201,34.9984,20247.0
2020-01-15 12:40:00,44.64,44.67,44.6,44.6,9570.0,34.9906,35.0141,34.9592,34.9592,9570.0
2020-01-15 12:50:00,44.6,44.6,44.48,44.48,11692.0,34.9592,34.9592,34.8652,34.8652,11692.0
2020-01-15 13:00:00,44.48,44.52,44.46,44.48,12657.0,34.8652,34.8965,34.8495,34.8652,12657.0
2020-01-15 13:10:00,44.49,44.52,44.47,44.5,9561.0,34.873,34.8965,34.8573,34.8809,9561.0
2020-01-15 13:20:00,44.51,44.51,44.45,44.49,11019.0,34.8887,34.8887,34.8417,34.873,11019.0
2020-01-15 13:30:00,44.49,44.51,44.42,44.49,21807.0,34.873,34.8887,34.8182,34.873,21807.0
2020-01-15 13:40:00,44.5,44.5,44.45,44.48,13007.0,34.8809,34.8809,34.8417,34.8652,13007.0
2020-01-15 13:50:00,44.49,44.5,44.42,44.44,9567.0,34.873,34.8809,34.8182,34.8338,9567.0
2020-01-15 14:00:00,44.44,44.51,44.44,44.5,11719.0,34.8338,34.8887,34.8338,34.8809,11719.0
2020-01-15 14:10:00,44.5,44.53,44.49,44.52,9517.0,34.8809,34.9044,34.873,34.8965,9517.0
2020-01-15 14:20:00,44.53,44.59,44.52,44.57,9087.0,34.9044,34.9514,34.8965,34.9357,9087.0
2020-01-15 14:30:00,44.57,44.59,44.56,44.58,10486.0,34.9357,34.9514,34.9279,34.9436,10486.0
2020-01-15 14:40:00,44.58,44.62,44.57,44.57,10561.0,34.9436,34.9749,34.9357,34.9357,10561.0
2020-01-15 14:50:00,44.56,44.57,44.52,44.55,22007.0,34.9279,34.9357,34.8965,34.9201,22007.0
2020-01-15 15:00:00,44.54,44.54,44.34,44.34,12727.0,34.9122,34.9122,34.7554,34.7554,12727.0
2020-01-15 15:10:00,44.34,44.37,44.32,44.36,20804.0,34.7554,34.779,34.7398,34.7711,20804.0
2020-01-15 15:20:00,44.36,44.39,44.32,44.37,20085.0,34.7711,34.7946,34.7398,34.779,20085.0
2020-01-15 15:30:00,44.37,44.41,44.32,44.4,43762.0,34.779,34.8103,34.7398,34.8025,43762.0
2020-01-15 15:40:00,44.4,44.46,44.37,44.42,49404.0,34.8025,34.8495,34.779,34.8182,49404.0
2020-01-15 15:50:00,44.43,44.52,44.42,44.51,145952.0,34.826,34.8965,34.8182,34.8887,145952.0
2020-01-16 09:30:00,44.71,45.05,44.6,45.05,61845.0,35.0455,35.312,34.9592,35.312,61845.0
2020-01-16 09:40:00,45.08,45.17,44.88,44.89,47109.0,35.3355,35.406,35.1787,35.1866,47109.0
2020-01-16 09:50:00,44.88,45.02,44.88,45.0,27785.0,35.1787,35.2885,35.1787,35.2728,27785.0
2020-01-16 10:00:00,45.0,45.01,44.86,44.9,29352.0,35.2728,35.2806,35.163,35.1944,29352.0
2020-01-16 10:10:00,44.9,44.97,44.78,44.78,22164.0,35.1944,35.2493,35.1003,35.1003,22164.0
2020-01-16 10:20:00,44.78,44.89,44.77,44.86,27734.0,35.1003,35.1866,35.0925,35.163,27734.0
2020-01-16 10:30:00,44.87,44.87,44.72,44.73,21476.0,35.1709,35.1709,35.0533,35.0611,21476.0
2020-01-16 10:40:00,44.73,44.89,44.73,44.88,42242.0,35.0611,35.1866,35.0611,35.1787,42242.0
2020-01-16 10:50:00,44.88,45.04,44.87,44.96,356242.0,35.1787,35.3041,35.1709,35.2414,356242.0
2020-01-16 11:00:00,44.97,45.0,44.91,44.96,25759.0,35.2493,35.2728,35.2022,35.2414,25759.0
2020-01-16 11:10:00,44.96,45.1,44.94,45.03,70509.0,35.2414,35.3512,35.2257,35.2963,70509.0
2020-01-16 11:20:00,45.03,45.12,45.0,45.11,45056.0,35.2963,35.3668,35.2728,35.359,45056.0
2020-01-16 11:30:00,45.1,45.15,45.04,45.14,28329.0,35.3512,35.3904,35.3041,35.3825,28329.0
2020-01-16 11:40:00,45.14,45.19,45.12,45.19,109001.0,35.3825,35.4217,35.3668,35.4217,109001.0
2020-01-16 11:50:00,45.19,45.2,45.03,45.05,110324.0,35.4217,35.4295,35.2963,35.312,110324.0
2020-01-16 12:00:00,45.04,45.07,44.93,44.99,61535.0,35.3041,35.3276,35.2179,35.2649,61535.0
2020-01-16 12:10:00,45.0,45.1,44.99,45.05,26471.0,35.2728,35.3512,35.2649,35.312,26471.0
2020-01-16 12:20:00,45.05,45.15,45.05,45.14,22772.0,35.312,35.3904,35.312,35.3825,22772.0
2020-01-16 12:30:00,45.14,45.29,45.14,45.26,68196.0,35.3825,35.5001,35.3825,35.4766,68196.0
2020-01-16 12:40:00,45.26,45.3,45.19,45.22,91411.0,35.4766,35.5079,35.4217,35.4452,91411.0
2020-01-16 12:50:00,45.22,45.23,45.15,45.16,28799.0,35.4452,35.4531,35.3904,35.3982,28799.0
2020-01-16 13:00:00,45.17,45.3,45.17,45.29,50523.0,35.406,35.5079,35.406,35.5001,50523.0
2020-01-16 13:10:00,45.28,45.29,45.23,45.25,26108.0,35.4923,35.5001,35.4531,35.4687,26108.0
2020-01-16 13:20:00,45.26,45.29,45.22,45.25,21440.0,35.4766,35.5001,35.4452,35.4687,21440.0
2020-01-16 13:30:00,45.25,45.27,45.22,45.23,31398.0,35.4687,35.4844,35.4452,35.4531,31398.0
2020-01-16 13:40:00,45.23,45.24,45.21,45.23,17683.0,35.4531,35.4609,35.4374,35.4531,17683.0
2020-01-16 13:50:00,45.23,45.28,45.18,45.19,33352.0,35.4531,35.4923,35.4139,35.4217,33352.0
2020-01-16 14:00:00,45.19,45.21,45.18,45.21,24870.0,35.4217,35.4374,35.4139,35.4374,24870.0
2020-01-16 14:10:00,45.2,45.25,45.2,45.23,45233.0,35.4295,35.4687,35.4295,35.4531,45233.0
2020-01-16 14:20:00,45.23,45.23,45.13,45.13,29078.0,35.4531,35.4531,35.3747,35.3747,29078.0
2020-01-16 14:30:00,45.14,45.15,45.13,45.14,22543.0,35.3825,35.3904,35.3747,35.3825,22543.0
2020-01-16 14:40:00,45.14,45.17,45.13,45.16,35603.0,35.3825,35.406,35.3747,35.3982,35603.0
2020-01-16 14:50:00,45.16,45.19,45.14,45.17,62551.0,35.3982,35.4217,35.3825,35.406,62551.0
2020-01-16 15:00:00,45.17,45.21,45.14,45.18,35994.0,35.406,35.4374,35.3825,35.4139,35994.0
2020-01-16 15:10:00,45.18,45.2,45.13,45.18,41283.0,35.4139,35.4295,35.3747,35.4139,41283.0
2020-01-16 15:20:00,45.18,45.25,45.16,45.25,37897.0,35.4139,35.4687,35.3982,35.4687,37897.0
2020-01-16 15:30:00,45.24,45.34,45.24,45.33,85498.0,35.4609,35.5393,35.4609,35.5314,85498.0
2020-01-16 15:40:00,45.33,45.34,45.26,45.28,125449.0,35.5314,35.5393,35.4766,35.4923,125449.0
2020-01-16 15:50:00,45.28,45.39,45.27,45.35,355654.0,35.4923,35.5785,35.4844,35.5471,355654.0
2020-01-17 09:30:00,45.47,45.56,45.38,45.53,222666.0,35.6412,35.7117,35.5706,35.6882,222666.0
2020-01-17 09:40:00,45.51,45.77,45.51,45.75,44623.0,35.6725,35.8763,35.6725,35.8607,44623.0
2020-01-17 09:50:00,45.74,45.8,45.51,45.7,47099.0,35.8528,35.8998,35.6725,35.8215,47099.0
2020-01-17 10:00:00,45.71,45.75,45.52,45.58,64619.0,35.8293,35.8607,35.6804,35.7274,64619.0
2020-01-17 10:10:00,45.59,45.68,45.59,45.65,16364.0,35.7352,35.8058,35.7352,35.7823,16364.0
2020-01-17 10:20:00,45.65,45.74,45.65,45.7,30756.0,35.7823,35.8528,35.7823,35.8215,30756.0
2020-01-17 10:30:00,45.7,45.7,45.6,45.62,16226.0,35.8215,35.8215,35.7431,35.7588,16226.0
2020-01-17 10:40:00,45.61,45.77,45.6,45.76,14749.0,35.7509,35.8763,35.7431,35.8685,14749.0
2020-01-17 10:50:00,45.75,45.77,45.68,45.75,22532.0,35.8607,35.8763,35.8058,35.8607,22532.0
2020-01-17 11:00:00,45.76,45.79,45.69,45.72,34888.0,35.8685,35.892,35.8136,35.8371,34888.0
2020-01-17 11:10:00,45.71,45.79,45.64,45.78,42154.0,35.8293,35.892,35.7744,35.8842,42154.0
2020-01-17 11:20:00,45.78,45.79,45.73,45.78,45608.0,35.8842,35.892,35.845,35.8842,45608.0
2020-01-17 11:30:00,45.78,45.86,45.78,45.84,51537.0,35.8842,35.9469,35.8842,35.9312,51537.0
2020-01-17 11:40:00,45.83,45.85,45.78,45.8,23425.0,35.9234,35.939,35.8842,35.8998,23425.0
2020-01-17 11:50:00,45.8,45.85,45.78,45.8,14366.0,35.8998,35.939,35.8842,35.8998,14366.0
2020-01-17 12:00:00,45.8,45.86,45.8,45.84,12755.0,35.8998,35.9469,35.8998,35.9312,12755.0
2020-01-17 12:10:00,45.84,45.84,45.79,45.79,16170.0,35.9312,35.9312,35.892,35.892,16170.0
2020-01-17 12:20:00,45.79,45.9,45.76,45.82,63653.0,35.892,35.9782,35.8685,35.9155,63653.0
2020-01-17 12:30:00,45.81,45.81,45.73,45.74,12535.0,35.9077,35.9077,35.845,35.8528,12535.0
2020-01-17 12:40:00,45.74,45.78,45.72,45.76,16215.0,35.8528,35.8842,35.8371,35.8685,16215.0
2020-01-17 12:50:00,45.76,45.86,45.76,45.82,23464.0,35.8685,35.9469,35.8685,35.9155,23464.0
2020-01-17 13:00:00,45.83,45.95,45.82,45.95,12254.0,35.9234,36.0174,35.9155,36.0174,12254.0
2020-01-17 13:10:00,45.95,45.96,45.86,45.88,16957.0,36.0174,36.0253,35.9469,35.9626,16957.0
2020-01-17 13:20:00,45.88,45.88,45.78,45.82,19483.0,35.9626,35.9626,35.8842,35.9155,19483.0
2020-01-17 13:30:00,45.81,45.83,45.79,45.8,10510.0,35.9077,35.9234,35.892,35.8998,10510.0
2020-01-17 13:40:00,45.8,45.81,45.75,45.75,21088.0,35.8998,35.9077,35.8607,35.8607,21088.0
2020-01-17 13:50:00,45.75,45.77,45.7,45.72,27480.0,35.8607,35.8763,35.8215,35.8371,27480.0
2020-01-17 14:00:00,45.72,45.8,45.71,45.75,31145.0,35.8371,35.8998,35.8293,35.8607,31145.0
2020-01-17 14:10:00,45.75,45.75,45.67,45.74,26912.0,35.8607,35.8607,35.798,35.8528,26912.0
2020-01-17 14:20:00,45.73,45.76,45.65,45.65,16853.0,35.845,35.8685,35.7823,35.7823,16853.0
2020-01-17 14:30:00,45.66,45.76,45.64,45.76,18433.0,35.7901,35.8685,35.7744,35.8685,18433.0
2020-01-17 14:40:00,45.76,45.81,45.72,45.81,40246.0,35.8685,35.9077,35.8371,35.9077,40246.0
2020-01-17 14:50:00,45.8,45.91,45.8,45.91,26006.0,35.8998,35.9861,35.8998,35.9861,26006.0
2020-01-17 15:00:00,45.91,45.93,45.74,45.78,37304.0,35.9861,36.0017,35.8528,35.8842,37304.0
2020-01-17 15:10:00,45.78,45.78,45.69,45.72,25946.0,35.8842,35.8842,35.8136,35.8371,25946.0
2020-01-17 15:20:00,45.72,45.73,45.67,45.71,33405.0,35.8371,35.845,35.798,35.8293,33405.0
2020-01-17 15:30:00,45.72,45.76,45.69,45.7,46376.0,35.8371,35.8685,35.8136,35.8215,46376.0
2020-01-17 15:40:00,45.7,45.73,45.66,45.67,84909.0,35.8215,35.845,35.7901,35.798,84909.0
2020-01-17 15:50:00,45.68,45.75,45.6,45.74,319964.0,35.8058,35.8607,35.7431,35.8528,319964.0
2020-01-21 09:30:00,44.56,44.7,44.31,44.48,289606.0,34.9279,35.0376,34.7319,34.8652,289606.0
2020-01-21 09:40:00,44.43,44.49,43.92,44.09,131069.0,34.826,34.873,34.4262,34.5595,131069.0
2020-01-21 09:50:00,44.11,44.34,44.09,44.16,90503.0,34.5752,34.7554,34.5595,34.6144,90503.0
2020-01-21 10:00:00,44.17,44.19,43.84,43.89,135898.0,34.6222,34.6379,34.3635,34.4027,135898.0
2020-01-21 10:10:00,43.9,44.04,43.88,44.02,92680.0,34.4106,34.5203,34.3949,34.5046,92680.0
2020-01-21 10:20:00,44.01,44.13,44.01,44.11,51474.0,34.4968,34.5908,34.4968,34.5752,51474.0
2020-01-21 10:30:00,44.12,44.27,44.09,44.21,87900.0,34.583,34.7006,34.5595,34.6535,87900.0
2020-01-21 10:40:00,44.2,44.26,44.14,44.2,65478.0,34.6457,34.6927,34.5987,34.6457,65478.0
2020-01-21 10:50:00,44.2,44.29,44.2,44.24,84836.0,34.6457,34.7163,34.6457,34.6771,84836.0
2020-01-21 11:00:00,44.24,44.29,44.2,44.27,59784.0,34.6771,34.7163,34.6457,34.7006,59784.0
2020-01-21 11:10:00,44.28,44.28,44.19,44.21,40994.0,34.7084,34.7084,34.6379,34.6535,40994.0
2020-01-21 11:20:00,44.21,44.29,44.2,44.26,46628.0,34.6535,34.7163,34.6457,34.6927,46628.0
2020-01-21 11:30:00,44.26,44.32,44.22,44.32,38920.0,34.6927,34.7398,34.6614,34.7398,38920.0
2020-01-21 11:40:00,44.33,44.45,44.32,44.44,28945.0,34.7476,34.8417,34.7398,34.8338,28945.0
2020-01-21 11:50:00,44.44,44.56,44.43,44.53,47947.0,34.8338,34.9279,34.826,34.9044,47947.0
2020-01-21 12:00:00,44.54,44.64,44.52,44.64,22014.0,34.9122,34.9906,34.8965,34.9906,22014.0
2020-01-21 12:10:00,44.63,44.65,44.6,44.64,16282.0,34.9828,34.9984,34.9592,34.9906,16282.0
2020-01-21 12:20:00,44.64,44.65,44.61,44.65,20832.0,34.9906,34.9984,34.9671,34.9984,20832.0
2020-01-21 12:30:00,44.64,44.66,44.62,44.63,18775.0,34.9906,35.0063,34.9749,34.9828,18775.0
2020-01-21 12:40:00,44.62,44.72,44.62,44.72,28283.0,34.9749,35.0533,34.9749,35.0533,28283.0
2020-01-21 12:50:00,44.72,44.74,44.69,44.7,30986.0,35.0533,35.069,35.0298,35.0376,30986.0
2020-01-21 13:00:00,44.69,44.73,44.68,44.7,20463.0,35.0298,35.0611,35.0219,35.0376,20463.0
2020-01-21 13:10:00,44.71,44.71,44.62,44.63,26967.0,35.0455,35.0455,34.9749,34.9828,26967.0
2020-01-21 13:20:00,44.62,44.65,44.59,44.61,31035.0,34.9749,34.9984,34.9514,34.9671,31035.0
2020-01-21 13:30:00,44.61,44.62,44.54,44.57,19770.0,34.9671,34.9749,34.9122,34.9357,19770.0
2020-01-21 13:40:00,44.57,44.61,44.55,44.58,19731.0,34.9357,34.9671,34.9201,34.9436,19731.0
2020-01-21 13:50:00,44.59,44.6,44.52,44.53,33755.0,34.9514,34.9592,34.8965,34.9044,33755.0
2020-01-21 14:00:00,44.53,44.63,44.48,44.63,29916.0,34.9044,34.9828,34.8652,34.9828,29916.0
2020-01-21 14:10:00,44.64,44.69,44.62,44.64,19273.0,34.9906,35.0298,34.9749,34.9906,19273.0
2020-01-21 14:20:00,44.64,44.68,44.62,44.65,38564.0,34.9906,35.0219,34.9749,34.9984,38564.0
2020-01-21 14:30:00,44.65,44.65,44.54,44.59,29727.0,34.9984,34.9984,34.9122,34.9514,29727.0
2020-01-21 14:40:00,44.59,44.65,44.58,44.64,22252.0,34.9514,34.9984,34.9436,34.9906,22252.0
2020-01-21 14:50:00,44.64,44.72,44.64,44.71,25551.0,34.9906,35.0533,34.9906,35.0455,25551.0
2020-01-21 15:00:00,44.72,44.84,44.71,44.81,50082.0,35.0533,35.1474,35.0455,35.1238,50082.0
2020-01-21 15:10:00,44.8,44.83,44.74,44.76,24901.0,35.116,35.1395,35.069,35.0847,24901.0
2020-01-21 15:20:00,44.75,44.75,44.65,44.67,35933.0,35.0768,35.0768,34.9984,35.0141,35933.0
2020-01-21 15:30:00,44.67,44.7,44.57,44.6,42134.0,35.0141,35.0376,34.9357,34.9592,42134.0
2020-01-21 15:40:00,44.6,44.61,44.52,44.52,68150.0,34.9592,34.9671,34.8965,34.8965,68150.0
2020-01-21 15:50:00,44.52,44.57,44.46,44.54,224713.0,34.8965,34.9357,34.8495,34.9122,224713.0
2020-01-22 09:30:00,44.63,44.83,44.51,44.75,44102.0,34.9828,35.1395,34.8887,35.0768,44102.0
2020-01-22 09:40:00,44.75,44.87,44.71,44.83,13014.0,35.0768,35.1709,35.0455,35.1395,13014.0
2020-01-22 09:50:00,44.83,44.84,44.7,44.7,21257.0,35.1395,35.1474,35.0376,35.0376,21257.0
2020-01-22 10:00:00,44.7,44.87,44.68,44.83,44111.0,35.0376,35.1709,35.0219,35.1395,44111.0
2020-01-22 10:10:00,44.81,44.81,44.68,44.72,20662.0,35.1238,35.1238,35.0219,35.0533,20662.0
2020-01-22 10:20:00,44.72,44.87,44.7,44.84,42055.0,35.0533,35.1709,35.0376,35.1474,42055.0
2020-01-22 10:30:00,44.83,44.9,44.78,44.84,29513.0,35.1395,35.1944,35.1003,35.1474,29513.0
2020-01-22 10:40:00,44.86,44.86,44.62,44.63,25566.0,35.163,35.163,34.9749,34.9828,25566.0
2020-01-22 10:50:00,44.63,44.67,44.6,44.6,12822.0,34.9828,35.0141,34.9592,34.9592,12822.0
2020-01-22 11:00:00,44.58,44.63,44.57,44.62,27732.0,34.9436,34.9828,34.9357,34.9749,27732.0
2020-01-22 11:10:00,44.63,44.63,44.56,44.61,20442.0,34.9828,34.9828,34.9279,34.9671,20442.0
2020-01-22 11:20:00,44.62,44.73,44.61,44.67,32503.0,34.9749,35.0611,34.9671,35.0141,32503.0
2020-01-22 11:30:00,44.68,44.69,44.62,44.63,26629.0,35.0219,35.0298,34.9749,34.9828,26629.0
2020-01-22 11:40:00,44.63,44.68,44.61,44.67,12114.0,34.9828,35.0219,34.9671,35.0141,12114.0
2020-01-22 11:50:00,44.66,44.69,44.61,44.61,9044.0,35.0063,35.0298,34.9671,34.9671,9044.0
2020-01-22 12:00:00,44.61,44.62,44.56,44.57,10939.0,34.9671,34.9749,34.9279,34.9357,10939.0
2020-01-22 12:10:00,44.58,44.58,44.5,44.51,16745.0,34.9436,34.9436,34.8809,34.8887,16745.0
2020-01-22 12:20:00,44.51,44.54,44.5,44.51,15236.0,34.8887,34.9122,34.8809,34.8887,15236.0
2020-01-22 12:30:00,44.52,44.58,44.51,44.57,13947.0,34.8965,34.9436,34.8887,34.9357,13947.0
2020-01-22 12:40:00,44.58,44.58,44.52,44.54,12094.0,34.9436,34.9436,34.8965,34.9122,12094.0
2020-01-22 12:50:00,44.54,44.56,44.52,44.53,10877.0,34.9122,34.9279,34.8965,34.9044,10877.0
2020-01-22 13:00:00,44.53,44.54,44.46,44.46,19058.0,34.9044,34.9122,34.8495,34.8495,19058.0
2020-01-22 13:10:00,44.47,44.5,44.45,44.5,13688.0,34.8573,34.8809,34.8417,34.8809,13688.0
2020-01-22 13:20:00,44.5,44.53,44.5,44.51,7750.0,34.8809,34.9044,34.8809,34.8887,7750.0
2020-01-22 13:30:00,44.52,44.55,44.51,44.55,6686.0,34.8965,34.9201,34.8887,34.9201,6686.0
2020-01-22 13:40:00,44.54,44.55,44.48,44.48,20251.0,34.9122,34.9201,34.8652,34.8652,20251.0
2020-01-22 13:50:00,44.49,44.49,44.42,44.45,13739.0,34.873,34.873,34.8182,34.8417,13739.0
2020-01-22 14:00:00,44.45,44.52,44.44,44.51,15081.0,34.8417,34.8965,34.8338,34.8887,15081.0
2020-01-22 14:10:00,44.51,44.56,44.5,44.54,11921.0,34.8887,34.9279,34.8809,34.9122,11921.0
2020-01-22 14:20:00,44.54,44.59,44.51,44.59,29851.0,34.9122,34.9514,34.8887,34.9514,29851.0
2020-01-22 14:30:00,44.59,44.62,44.54,44.55,19044.0,34.9514,34.9749,34.9122,34.9201,19044.0
2020-01-22 14:40:00,44.54,44.61,44.52,44.58,34520.0,34.9122,34.9671,34.8965,34.9436,34520.0
2020-01-22 14:50:00,44.58,44.65,44.58,44.65,31691.0,34.9436,34.9984,34.9436,34.9984,31691.0
2020-01-22 15:00:00,44.64,44.64,44.59,44.62,23717.0,34.9906,34.9906,34.9514,34.9749,23717.0
2020-01-22 15:10:00,44.62,44.65,44.56,44.63,64124.0,34.9749,34.9984,34.9279,34.9828,64124.0
2020-01-22 15:20:00,44.62,44.62,44.54,44.59,27825.0,34.9749,34.9749,34.9122,34.9514,27825.0
2020-01-22 15:30:00,44.59,44.63,44.57,44.58,31488.0,34.9514,34.9828,34.9357,34.9436,31488.0
2020-01-22 15:40:00,44.57,44.6,44.5,44.59,66825.0,34.9357,34.9592,34.8809,34.9514,66825.0
2020-01-22 15:50:00,44.59,44.6,44.44,44.5,239105.0,34.9514,34.9592,34.8338,34.8809,239105.0
2020-01-23 09:30:00,44.25,44.44,43.9,43.94,51840.0,34.6849,34.8338,34.4106,34.4419,51840.0
2020-01-23 09:40:00,43.9,43.99,43.79,43.97,34685.0,34.4106,34.4811,34.3243,34.4654,34685.0
2020-01-23 09:50:00,43.97,44.15,43.89,44.11,27641.0,34.4654,34.6065,34.4027,34.5752,27641.0
2020-01-23 10:00:00,44.14,44.25,44.07,44.24,15643.0,34.5987,34.6849,34.5438,34.6771,15643.0
2020-01-23 10:10:00,44.24,44.34,44.23,44.31,25464.0,34.6771,34.7554,34.6692,34.7319,25464.0
2020-01-23 10:20:00,44.3,44.36,44.24,44.35,17654.0,34.7241,34.7711,34.6771,34.7633,17654.0
2020-01-23 10:30:00,44.38,44.46,44.36,44.46,21039.0,34.7868,34.8495,34.7711,34.8495,21039.0
2020-01-23 10:40:00,44.47,44.48,44.35,44.38,11925.0,34.8573,34.8652,34.7633,34.7868,11925.0
2020-01-23 10:50:00,44.39,44.45,44.38,44.4,12148.0,34.7946,34.8417,34.7868,34.8025,12148.0
2020-01-23 11:00:00,44.41,44.45,44.38,44.39,12622.0,34.8103,34.8417,34.7868,34.7946,12622.0
2020-01-23 11:10:00,44.38,44.41,44.35,44.36,21788.0,34.7868,34.8103,34.7633,34.7711,21788.0
2020-01-23 11:20:00,44.35,44.37,44.32,44.32,37029.0,34.7633,34.779,34.7398,34.7398,37029.0
2020-01-23 11:30:00,44.31,44.4,44.31,44.39,14312.0,34.7319,34.8025,34.7319,34.7946,14312.0
2020-01-23 11:40:00,44.38,44.38,44.27,44.27,20565.0,34.7868,34.7868,34.7006,34.7006,20565.0
2020-01-23 11:50:00,44.27,44.39,44.26,44.36,52262.0,34.7006,34.7946,34.6927,34.7711,52262.0
2020-01-23 12:00:00,44.37,44.38,44.31,44.34,12393.0,34.779,34.7868,34.7319,34.7554,12393.0
2020-01-23 12:10:00,44.32,44.37,44.32,44.33,10154.0,34.7398,34.779,34.7398,34.7476,10154.0
2020-01-23 12:20:00,44.33,44.39,44.33,44.38,10206.0,34.7476,34.7946,34.7476,34.7868,10206.0
2020-01-23 12:30:00,44.39,44.4,44.35,44.4,16812.0,34.7946,34.8025,34.7633,34.8025,16812.0
2020-01-23 12:40:00,44.39,44.44,44.39,44.42,10014.0,34.7946,34.8338,34.7946,34.8182,10014.0
2020-01-23 12:50:00,44.41,44.45,44.4,44.4,12210.0,34.8103,34.8417,34.8025,34.8025,12210.0
2020-01-23 13:00:00,44.41,44.46,44.38,44.43,8679.0,34.8103,34.8495,34.7868,34.826,8679.0
2020-01-23 13:10:00,44.44,44.49,44.42,44.49,20969.0,34.8338,34.873,34.8182,34.873,20969.0
2020-01-23 13:20:00,44.49,44.58,44.48,44.52,21468.0,34.873,34.9436,34.8652,34.8965,21468.0
2020-01-23 13:30:00,44.53,44.56,44.5,44.55,10608.0,34.9044,34.9279,34.8809,34.9201,10608.0
2020-01-23 13:40:00,44.57,44.67,44.56,44.66,12941.0,34.9357,35.0141,34.9279,35.0063,12941.0
2020-01-23 13:50:00,44.66,44.7,44.63,44.65,25409.0,35.0063,35.0376,34.9828,34.9984,25409.0
2020-01-23 14:00:00,44.65,44.73,44.64,44.73,13397.0,34.9984,35.0611,34.9906,35.0611,13397.0
2020-01-23 14:10:00,44.73,44.77,44.7,44.77,23748.0,35.0611,35.0925,35.0376,35.0925,23748.0
2020-01-23 14:20:00,44.77,44.79,44.72,44.73,18496.0,35.0925,35.1082,35.0533,35.0611,18496.0
2020-01-23 14:30:00,44.73,44.77,44.73,44.77,20532.0,35.0611,35.0925,35.0611,35.0925,20532.0
2020-01-23 14:40:00,44.76,44.79,44.74,44.78,17655.0,35.0847,35.1082,35.069,35.1003,17655.0
2020-01-23 14:50:00,44.78,44.84,44.76,44.83,34388.0,35.1003,35.1474,35.0847,35.1395,34388.0
2020-01-23 15:00:00,44.83,44.84,44.75,44.79,33608.0,35.1395,35.1474,35.0768,35.1082,33608.0
2020-01-23 15:10:00,44.79,44.81,44.74,44.76,15406.0,35.1082,35.1238,35.069,35.0847,15406.0
2020-01-23 15:20:00,44.76,44.78,44.69,44.76,31276.0,35.0847,35.1003,35.0298,35.0847,31276.0
2020-01-23 15:30:00,44.75,44.79,44.72,44.73,27391.0,35.0768,35.1082,35.0533,35.0611,27391.0
2020-01-23 15:40:00,44.73,44.74,44.62,44.62,51847.0,35.0611,35.069,34.9749,34.9749,51847.0
2020-01-23 15:50:00,44.63,44.68,44.57,44.65,210766.0,34.9828,35.0219,34.9357,34.9984,210766.0
2020-01-24 09:30:00,44.56,44.64,44.36,44.37,66652.0,34.9279,34.9906,34.7711,34.779,66652.0
2020-01-24 09:40:00,44.36,44.46,44.22,44.22,30230.0,34.7711,34.8495,34.6614,34.6614,30230.0
2020-01-24 09:50:00,44.23,44.26,44.16,44.26,16488.0,34.6692,34.6927,34.6144,34.6927,16488.0
2020-01-24 10:00:00,44.24,44.29,44.13,44.15,40046.0,34.6771,34.7163,34.5908,34.6065,40046.0
2020-01-24 10:10:00,44.16,44.16,44.02,44.02,41294.0,34.6144,34.6144,34.5046,34.5046,41294.0
2020-01-24 10:20:00,44.02,44.03,43.91,43.91,39629.0,34.5046,34.5125,34.4184,34.4184,39629.0
2020-01-24 10:30:00,43.92,43.92,43.83,43.91,83178.0,34.4262,34.4262,34.3557,34.4184,83178.0
2020-01-24 10:40:00,43.91,43.91,43.78,43.79,68804.0,34.4184,34.4184,34.3165,34.3243,68804.0
2020-01-24 10:50:00,43.8,43.9,43.77,43.86,53878.0,34.3322,34.4106,34.3087,34.3792,53878.0
2020-01-24 11:00:00,43.87,43.99,43.83,43.94,42477.0,34.387,34.4811,34.3557,34.4419,42477.0
2020-01-24 11:10:00,43.94,43.98,43.8,43.87,35097.0,34.4419,34.4733,34.3322,34.387,35097.0
2020-01-24 11:20:00,43.87,43.88,43.8,43.83,22816.0,34.387,34.3949,34.3322,34.3557,22816.0
2020-01-24 11:30:00,43.84,43.86,43.76,43.8,40534.0,34.3635,34.3792,34.3008,34.3322,40534.0
2020-01-24 11:40:00,43.8,43.82,43.72,43.78,36263.0,34.3322,34.3478,34.2695,34.3165,36263.0
2020-01-24 11:50:00,43.79,43.79,43.74,43.77,38843.0,34.3243,34.3243,34.2851,34.3087,38843.0
2020-01-24 12:00:00,43.76,43.76,43.69,43.7,35970.0,34.3008,34.3008,34.2459,34.2538,35970.0
2020-01-24 12:10:00,43.7,43.72,43.6,43.6,46154.0,34.2538,34.2695,34.1754,34.1754,46154.0
2020-01-24 12:20:00,43.61,43.74,43.59,43.74,22371.0,34.1832,34.2851,34.1676,34.2851,22371.0
2020-01-24 12:30:00,43.73,43.81,43.72,43.8,68530.0,34.2773,34.34,34.2695,34.3322,68530.0
2020-01-24 12:40:00,43.79,43.87,43.78,43.8,34525.0,34.3243,34.387,34.3165,34.3322,34525.0
2020-01-24 12:50:00,43.8,43.83,43.76,43.83,19809.0,34.3322,34.3557,34.3008,34.3557,19809.0
2020-01-24 13:00:00,43.82,43.83,43.71,43.78,19841.0,34.3478,34.3557,34.2616,34.3165,19841.0
2020-01-24 13:10:00,43.78,43.78,43.7,43.7,23065.0,34.3165,34.3165,34.2538,34.2538,23065.0
2020-01-24 13:20:00,43.7,43.73,43.64,43.65,24108.0,34.2538,34.2773,34.2068,34.2146,24108.0
2020-01-24 13:30:00,43.64,43.67,43.59,43.6,87974.0,34.2068,34.2303,34.1676,34.1754,87974.0
2020-01-24 13:40:00,43.6,43.61,43.56,43.56,35325.0,34.1754,34.1832,34.144,34.144,35325.0
2020-01-24 13:50:00,43.59,43.59,43.54,43.58,17366.0,34.1676,34.1676,34.1284,34.1597,17366.0
2020-01-24 14:00:00,43.58,43.58,43.5,43.58,37225.0,34.1597,34.1597,34.097,34.1597,37225.0
2020-01-24 14:10:00,43.57,43.57,43.48,43.48,35222.0,34.1519,34.1519,34.0813,34.0813,35222.0
2020-01-24 14:20:00,43.49,43.49,43.33,43.36,63520.0,34.0892,34.0892,33.9638,33.9873,63520.0
2020-01-24 14:30:00,43.37,43.46,43.36,43.4,36958.0,33.9951,34.0657,33.9873,34.0186,36958.0
2020-01-24 14:40:00,43.4,43.41,43.31,43.39,31002.0,34.0186,34.0265,33.9481,34.0108,31002.0
2020-01-24 14:50:00,43.4,43.49,43.36,43.49,76306.0,34.0186,34.0892,33.9873,34.0892,76306.0
2020-01-24 15:00:00,43.51,43.58,43.47,43.54,35224.0,34.1049,34.1597,34.0735,34.1284,35224.0
2020-01-24 15:10:00,43.54,43.57,43.5,43.55,54326.0,34.1284,34.1519,34.097,34.1362,54326.0
2020-01-24 15:20:00,43.54,43.56,43.48,43.48,74558.0,34.1284,34.144,34.0813,34.0813,74558.0
2020-01-24 15:30:00,43.48,43.5,43.39,43.4,86067.0,34.0813,34.097,34.0108,34.0186,86067.0
2020-01-24 15:40:00,43.4,43.46,43.34,43.44,134164.0,34.0186,34.0657,33.9716,34.05,134164.0
2020-01-24 15:50:00,43.44,43.59,43.4,43.54,432921.0,34.05,34.1676,34.0186,34.1284,432921.0
2020-01-27 09:30:00,42.76,42.84,42.38,42.76,130319.0,33.517,33.5797,33.2191,33.517,130319.0
2020-01-27 09:40:00,42.77,42.77,42.61,42.69,43044.0,33.5248,33.5248,33.3994,33.4621,43044.0
2020-01-27 09:50:00,42.71,42.84,42.65,42.79,49275.0,33.4778,33.5797,33.4308,33.5405,49275.0
2020-01-27 10:00:00,42.78,42.79,42.59,42.69,99310.0,33.5327,33.5405,33.3837,33.4621,99310.0
2020-01-27 10:10:00,42.69,42.82,42.65,42.68,30621.0,33.4621,33.564,33.4308,33.4543,30621.0
2020-01-27 10:20:00,42.68,42.9,42.67,42.85,49369.0,33.4543,33.6267,33.4464,33.5875,49369.0
2020-01-27 10:30:00,42.84,42.9,42.77,42.87,38210.0,33.5797,33.6267,33.5248,33.6032,38210.0
2020-01-27 10:40:00,42.85,42.88,42.74,42.79,28264.0,33.5875,33.611,33.5013,33.5405,28264.0
2020-01-27 10:50:00,42.8,42.81,42.67,42.79,34551.0,33.5483,33.5562,33.4464,33.5405,34551.0
2020-01-27 11:00:00,42.79,42.88,42.77,42.8,35794.0,33.5405,33.611,33.5248,33.5483,35794.0
2020-01-27 11:10:00,42.8,42.85,42.75,42.76,58073.0,33.5483,33.5875,33.5091,33.517,58073.0
2020-01-27 11:20:00,42.75,43.01,42.72,42.98,116416.0,33.5091,33.7129,33.4856,33.6894,116416.0
2020-01-27 11:30:00,42.98,43.04,42.92,42.98,32739.0,33.6894,33.7365,33.6424,33.6894,32739.0
2020-01-27 11:40:00,42.98,42.99,42.92,42.93,18191.0,33.6894,33.6973,33.6424,33.6502,18191.0
2020-01-27 11:50:00,42.93,42.99,42.91,42.97,19053.0,33.6502,33.6973,33.6346,33.6816,19053.0
2020-01-27 12:00:00,42.95,42.97,42.91,42.97,22528.0,33.6659,33.6816,33.6346,33.6816,22528.0
2020-01-27 12:10:00,42.98,43.0,42.91,42.95,12847.0,33.6894,33.7051,33.6346,33.6659,12847.0
2020-01-27 12:20:00,42.94,42.99,42.87,42.9,17038.0,33.6581,33.6973,33.6032,33.6267,17038.0
2020-01-27 12:30:00,42.89,42.91,42.87,42.87,13610.0,33.6189,33.6346,33.6032,33.6032,13610.0
2020-01-27 12:40:00,42.87,42.92,42.86,42.9,17718.0,33.6032,33.6424,33.5954,33.6267,17718.0
2020-01-27 12:50:00,42.9,42.92,42.8,42.86,14847.0,33.6267,33.6424,33.5483,33.5954,14847.0
2020-01-27 13:00:00,42.86,42.93,42.81,42.82,20447.0,33.5954,33.6502,33.5562,33.564,20447.0
2020-01-27 13:10:00,42.82,42.86,42.76,42.84,18832.0,33.564,33.5954,33.517,33.5797,18832.0
2020-01-27 13:20:00,42.85,42.88,42.81,42.87,10148.0,33.5875,33.611,33.5562,33.6032,10148.0
2020-01-27 13:30:00,42.86,42.9,42.8,42.88,20491.0,33.5954,33.6267,33.5483,33.611,20491.0
2020-01-27 13:40:00,42.89,42.92,42.85,42.88,20314.0,33.6189,33.6424,33.5875,33.611,20314.0
2020-01-27 13:50:00,42.88,42.88,42.76,42.8,27371.0,33.611,33.611,33.517,33.5483,27371.0
2020-01-27 14:00:00,42.8,42.84,42.74,42.84,24987.0,33.5483,33.5797,33.5013,33.5797,24987.0
2020-01-27 14:10:00,42.84,42.86,42.78,42.79,22884.0,33.5797,33.5954,33.5327,33.5405,22884.0
2020-01-27 14:20:00,42.78,42.85,42.73,42.82,26501.0,33.5327,33.5875,33.4935,33.564,26501.0
2020-01-27 14:30:00,42.82,42.85,42.74,42.79,38196.0,33.564,33.5875,33.5013,33.5405,38196.0
2020-01-27 14:40:00,42.79,42.83,42.71,42.72,35363.0,33.5405,33.5718,33.4778,33.4856,35363.0
2020-01-27 14:50:00,42.71,42.75,42.66,42.7,64310.0,33.4778,33.5091,33.4386,33.4699,64310.0
2020-01-27 15:00:00,42.69,42.69,42.56,42.56,61491.0,33.4621,33.4621,33.3602,33.3602,61491.0
2020-01-27 15:10:00,42.57,42.66,42.52,42.65,71600.0,33.368,33.4386,33.3289,33.4308,71600.0
2020-01-27 15:20:00,42.65,42.68,42.57,42.63,71979.0,33.4308,33.4543,33.368,33.4151,71979.0
2020-01-27 15:30:00,42.62,42.62,42.54,42.61,94594.0,33.4072,33.4072,33.3445,33.3994,94594.0
2020-01-27 15:40:00,42.61,42.65,42.56,42.58,103049.0,33.3994,33.4308,33.3602,33.3759,103049.0
2020-01-27 15:50:00,42.58,42.65,42.55,42.56,286141.0,33.3759,33.4308,33.3524,33.3602,286141.0
2020-01-28 09:30:00,42.99,42.99,42.76,42.79,42574.0,33.6973,33.6973,33.517,33.5405,42574.0
2020-01-28 09:40:00,42.77,42.78,42.56,42.57,21121.0,33.5248,33.5327,33.3602,33.368,21121.0
2020-01-28 09:50:00,42.59,42.73,42.56,42.65,27091.0,33.3837,33.4935,33.3602,33.4308,27091.0
2020-01-28 10:00:00,42.67,42.76,42.63,42.74,25903.0,33.4464,33.517,33.4151,33.5013,25903.0
2020-01-28 10:10:00,42.77,42.89,42.77,42.84,14729.0,33.5248,33.6189,33.5248,33.5797,14729.0
2020-01-28 10:20:00,42.84,42.98,42.84,42.91,14705.0,33.5797,33.6894,33.5797,33.6346,14705.0
2020-01-28 10:30:00,42.92,42.96,42.88,42.94,19071.0,33.6424,33.6737,33.611,33.6581,19071.0
2020-01-28 10:40:00,42.95,43.02,42.93,42.97,19383.0,33.6659,33.7208,33.6502,33.6816,19383.0
2020-01-28 10:50:00,42.97,42.97,42.82,42.88,21741.0,33.6816,33.6816,33.564,33.611,21741.0
2020-01-28 11:00:00,42.87,42.9,42.79,42.8,26349.0,33.6032,33.6267,33.5405,33.5483,26349.0
2020-01-28 11:10:00,42.81,42.87,42.8,42.84,14540.0,33.5562,33.6032,33.5483,33.5797,14540.0
2020-01-28 11:20:00,42.84,42.88,42.79,42.83,16096.0,33.5797,33.611,33.5405,33.5718,16096.0
2020-01-28 11:30:00,42.82,42.82,42.76,42.8,18604.0,33.564,33.564,33.517,33.5483,18604.0
2020-01-28 11:40:00,42.81,42.82,42.74,42.74,9015.0,33.5562,33.564,33.5013,33.5013,9015.0
2020-01-28 11:50:00,42.74,42.82,42.73,42.82,9279.0,33.5013,33.564,33.4935,33.564,9279.0
2020-01-28 12:00:00,42.82,42.83,42.76,42.76,13441.0,33.564,33.5718,33.517,33.517,13441.0
2020-01-28 12:10:00,42.77,42.85,42.77,42.85,8908.0,33.5248,33.5875,33.5248,33.5875,8908.0
2020-01-28 12:20:00,42.85,42.86,42.81,42.82,19999.0,33.5875,33.5954,33.5562,33.564,19999.0
2020-01-28 12:30:00,42.81,42.81,42.76,42.79,18113.0,33.5562,33.5562,33.517,33.5405,18113.0
2020-01-28 12:40:00,42.79,42.84,42.77,42.84,8996.0,33.5405,33.5797,33.5248,33.5797,8996.0
2020-01-28 12:50:00,42.84,42.9,42.82,42.9,15951.0,33.5797,33.6267,33.564,33.6267,15951.0
2020-01-28 13:00:00,42.9,42.9,42.79,42.79,16081.0,33.6267,33.6267,33.5405,33.5405,16081.0
2020-01-28 13:10:00,42.8,42.8,42.75,42.77,7923.0,33.5483,33.5483,33.5091,33.5248,7923.0
2020-01-28 13:20:00,42.77,42.81,42.76,42.79,16035.0,33.5248,33.5562,33.517,33.5405,16035.0
2020-01-28 13:30:00,42.78,42.79,42.72,42.73,18593.0,33.5327,33.5405,33.4856,33.4935,18593.0
2020-01-28 13:40:00,42.72,42.78,42.72,42.76,24351.0,33.4856,33.5327,33.4856,33.517,24351.0
2020-01-28 13:50:00,42.77,42.79,42.75,42.79,23523.0,33.5248,33.5405,33.5091,33.5405,23523.0
2020-01-28 14:00:00,42.79,42.81,42.72,42.74,29254.0,33.5405,33.5562,33.4856,33.5013,29254.0
2020-01-28 14:10:00,42.75,42.82,42.74,42.77,57210.0,33.5091,33.564,33.5013,33.5248,57210.0
2020-01-28 14:20:00,42.78,42.81,42.73,42.74,54198.0,33.5327,33.5562,33.4935,33.5013,54198.0
2020-01-28 14:30:00,42.75,42.81,42.73,42.75,80319.0,33.5091,33.5562,33.4935,33.5091,80319.0
2020-01-28 14:40:00,42.75,42.88,42.75,42.86,91347.0,33.5091,33.611,33.5091,33.5954,91347.0
2020-01-28 14:50:00,42.86,42.87,42.78,42.79,40928.0,33.5954,33.6032,33.5327,33.5405,40928.0
2020-01-28 15:00:00,42.8,42.85,42.79,42.8,51198.0,33.5483,33.5875,33.5405,33.5483,51198.0
2020-01-28 15:10:00,42.8,42.85,42.77,42.84,28524.0,33.5483,33.5875,33.5248,33.5797,28524.0
2020-01-28 15:20:00,42.84,42.91,42.83,42.9,31918.0,33.5797,33.6346,33.5718,33.6267,31918.0
2020-01-28 15:30:00,42.9,42.9,42.8,42.8,57034.0,33.6267,33.6267,33.5483,33.5483,57034.0
2020-01-28 15:40:00,42.81,42.84,42.78,42.83,61541.0,33.5562,33.5797,33.5327,33.5718,61541.0
2020-01-28 15:50:00,42.82,42.86,42.77,42.84,238311.0,33.564,33.5954,33.5248,33.5797,238311.0
2020-01-29 09:30:00,43.06,43.19,42.95,43.04,36990.0,33.7521,33.854,33.6659,33.7365,36990.0
2020-01-29 09:40:00,43.05,43.2,43.03,43.16,11768.0,33.7443,33.8619,33.7286,33.8305,11768.0
2020-01-29 09:50:00,43.13,43.2,43.06,43.12,13233.0,33.807,33.8619,33.7521,33.7992,13233.0
2020-01-29 10:00:00,43.12,43.15,42.99,43.03,17647.0,33.7992,33.8227,33.6973,33.7286,17647.0
2020-01-29 10:10:00,43.02,43.14,43.0,43.08,37651.0,33.7208,33.8148,33.7051,33.7678,37651.0
2020-01-29 10:20:00,43.08,43.23,43.07,43.22,29828.0,33.7678,33.8854,33.76,33.8775,29828.0
2020-01-29 10:30:00,43.21,43.3,43.17,43.3,33428.0,33.8697,33.9403,33.8384,33.9403,33428.0
2020-01-29 10:40:00,43.27,43.37,43.25,43.33,42509.0,33.9167,33.9951,33.9011,33.9638,42509.0
2020-01-29 10:50:00,43.32,43.4,43.31,43.39,22374.0,33.9559,34.0186,33.9481,34.0108,22374.0
2020-01-29 11:00:00,43.39,43.45,43.36,43.45,64226.0,34.0108,34.0578,33.9873,34.0578,64226.0
2020-01-29 11:10:00,43.45,43.51,43.36,43.37,44995.0,34.0578,34.1049,33.9873,33.9951,44995.0
2020-01-29 11:20:00,43.37,43.53,43.34,43.51,38481.0,33.9951,34.1205,33.9716,34.1049,38481.0
2020-01-29 11:30:00,43.51,43.51,43.31,43.34,24500.0,34.1049,34.1049,33.9481,33.9716,24500.0
2020-01-29 11:40:00,43.33,43.38,43.3,43.35,25899.0,33.9638,34.003,33.9403,33.9794,25899.0
2020-01-29 11:50:00,43.34,43.42,43.31,43.34,35317.0,33.9716,34.0343,33.9481,33.9716,35317.0
2020-01-29 12:00:00,43.34,43.43,43.32,43.38,38023.0,33.9716,34.0421,33.9559,34.003,38023.0
2020-01-29 12:10:00,43.38,43.51,43.36,43.48,43831.0,34.003,34.1049,33.9873,34.0813,43831.0
2020-01-29 12:20:00,43.48,43.52,43.43,43.52,27333.0,34.0813,34.1127,34.0421,34.1127,27333.0
2020-01-29 12:30:00,43.52,43.52,43.4,43.46,30466.0,34.1127,34.1127,34.0186,34.0657,30466.0
2020-01-29 12:40:00,43.46,43.5,43.43,43.49,38150.0,34.0657,34.097,34.0421,34.0892,38150.0
2020-01-29 12:50:00,43.5,43.53,43.45,43.49,33750.0,34.097,34.1205,34.0578,34.0892,33750.0
2020-01-29 13:00:00,43.5,43.53,43.45,43.47,79126.0,34.097,34.1205,34.0578,34.0735,79126.0
2020-01-29 13:10:00,43.47,43.62,43.47,43.57,73624.0,34.0735,34.1911,34.0735,34.1519,73624.0
2020-01-29 13:20:00,43.57,43.68,43.54,43.68,61573.0,34.1519,34.2381,34.1284,34.2381,61573.0
2020-01-29 13:30:00,43.68,43.68,43.59,43.59,44604.0,34.2381,34.2381,34.1676,34.1676,44604.0
2020-01-29 13:40:00,43.59,43.63,43.57,43.61,41714.0,34.1676,34.1989,34.1519,34.1832,41714.0
2020-01-29 13:50:00,43.61,43.69,43.57,43.65,30562.0,34.1832,34.2459,34.1519,34.2146,30562.0
2020-01-29 14:00:00,43.65,43.83,43.65,43.66,50584.0,34.2146,34.3557,34.2146,34.2224,50584.0
2020-01-29 14:10:00,43.66,43.69,43.61,43.66,42004.0,34.2224,34.2459,34.1832,34.2224,42004.0
2020-01-29 14:20:00,43.66,43.67,43.53,43.55,40993.0,34.2224,34.2303,34.1205,34.1362,40993.0
2020-01-29 14:30:00,43.54,43.56,43.39,43.4,57861.0,34.1284,34.144,34.0108,34.0186,57861.0
2020-01-29 14:40:00,43.41,43.43,43.34,43.38,63820.0,34.0265,34.0421,33.9716,34.003,63820.0
2020-01-29 14:50:00,43.38,43.47,43.37,43.45,125527.0,34.003,34.0735,33.9951,34.0578,125527.0
2020-01-29 15:00:00,43.45,43.51,43.38,43.5,98669.0,34.0578,34.1049,34.003,34.097,98669.0
2020-01-29 15:10:00,43.5,43.5,43.36,43.4,54766.0,34.097,34.097,33.9873,34.0186,54766.0
2020-01-29 15:20:00,43.4,43.45,43.31,43.44,63968.0,34.0186,34.0578,33.9481,34.05,63968.0
2020-01-29 15:30:00,43.43,43.54,43.38,43.52,175082.0,34.0421,34.1284,34.003,34.1127,175082.0
2020-01-29 15:40:00,43.5,43.5,43.4,43.49,198543.0,34.097,34.097,34.0186,34.0892,198543.0
2020-01-29 15:50:00,43.48,43.59,43.33,43.37,483696.0,34.0813,34.1676,33.9638,33.9951,483696.0
2020-01-30 09:30:00,42.74,43.17,42.0,42.63,335546.0,33.5013,33.8384,32.9213,33.4151,335546.0
2020-01-30 09:40:00,42.66,42.67,42.02,42.08,214656.0,33.4386,33.4464,32.9369,32.984,214656.0
2020-01-30 09:50:00,42.02,42.34,41.8,42.05,131397.0,32.9369,33.1878,32.7645,32.9605,131397.0
2020-01-30 10:00:00,42.03,42.15,41.61,42.0,164382.0,32.9448,33.0388,32.6156,32.9213,164382.0
2020-01-30 10:10:00,41.99,42.08,41.88,41.91,98868.0,32.9134,32.984,32.8272,32.8507,98868.0
2020-01-30 10:20:00,41.91,41.94,41.68,41.85,153965.0,32.8507,32.8742,32.6704,32.8037,153965.0
2020-01-30 10:30:00,41.83,41.87,41.68,41.77,68804.0,32.788,32.8194,32.6704,32.741,68804.0
2020-01-30 10:40:00,41.77,41.8,41.66,41.76,54271.0,32.741,32.7645,32.6548,32.7331,54271.0
2020-01-30 10:50:00,41.76,41.79,41.65,41.73,46218.0,32.7331,32.7567,32.6469,32.7096,46218.0
2020-01-30 11:00:00,41.75,41.79,41.62,41.64,54551.0,32.7253,32.7567,32.6234,32.6391,54551.0
2020-01-30 11:10:00,41.64,41.73,41.61,41.66,80548.0,32.6391,32.7096,32.6156,32.6548,80548.0
2020-01-30 11:20:00,41.65,41.66,41.53,41.57,80760.0,32.6469,32.6548,32.5529,32.5842,80760.0
2020-01-30 11:30:00,41.58,41.85,41.58,41.81,91297.0,32.592,32.8037,32.592,32.7723,91297.0
2020-01-30 11:40:00,41.82,41.87,41.77,41.84,87774.0,32.7802,32.8194,32.741,32.7958,87774.0
2020-01-30 11:50:00,41.85,41.95,41.83,41.92,62986.0,32.8037,32.8821,32.788,32.8586,62986.0
2020-01-30 12:00:00,41.93,41.93,41.61,41.62,51637.0,32.8664,32.8664,32.6156,32.6234,51637.0
2020-01-30 12:10:00,41.61,41.67,41.53,41.64,59921.0,32.6156,32.6626,32.5529,32.6391,59921.0
2020-01-30 12:20:00,41.64,41.71,41.59,41.66,45578.0,32.6391,32.6939,32.5999,32.6548,45578.0
2020-01-30 12:30:00,41.66,41.69,41.42,41.45,48758.0,32.6548,32.6783,32.4666,32.4901,48758.0
2020-01-30 12:40:00,41.43,41.52,41.36,41.51,36505.0,32.4745,32.545,32.4196,32.5372,36505.0
2020-01-30 12:50:00,41.5,41.57,41.49,41.52,24760.0,32.5293,32.5842,32.5215,32.545,24760.0
2020-01-30 13:00:00,41.53,41.6,41.5,41.6,28535.0,32.5529,32.6077,32.5293,32.6077,28535.0
2020-01-30 13:10:00,41.6,41.68,41.54,41.56,27417.0,32.6077,32.6704,32.5607,32.5764,27417.0
2020-01-30 13:20:00,41.56,41.74,41.53,41.74,45220.0,32.5764,32.7175,32.5529,32.7175,45220.0
2020-01-30 13:30:00,41.73,41.84,41.67,41.83,76532.0,32.7096,32.7958,32.6626,32.788,76532.0
2020-01-30 13:40:00,41.83,41.96,41.8,41.84,60687.0,32.788,32.8899,32.7645,32.7958,60687.0
2020-01-30 13:50:00,41.85,41.94,41.84,41.94,28464.0,32.8037,32.8742,32.7958,32.8742,28464.0
2020-01-30 14:00:00,41.93,41.93,41.81,41.91,46720.0,32.8664,32.8664,32.7723,32.8507,46720.0
2020-01-30 14:10:00,41.92,41.96,41.9,41.94,31020.0,32.8586,32.8899,32.8429,32.8742,31020.0
2020-01-30 14:20:00,41.94,41.94,41.73,41.77,64073.0,32.8742,32.8742,32.7096,32.741,64073.0
2020-01-30 14:30:00,41.76,41.81,41.67,41.73,48545.0,32.7331,32.7723,32.6626,32.7096,48545.0
2020-01-30 14:40:00,41.73,41.93,41.71,41.87,92697.0,32.7096,32.8664,32.6939,32.8194,92697.0
2020-01-30 14:50:00,41.88,41.93,41.78,41.89,110357.0,32.8272,32.8664,32.7488,32.835,110357.0
2020-01-30 15:00:00,41.9,42.12,41.9,42.04,65080.0,32.8429,33.0153,32.8429,32.9526,65080.0
2020-01-30 15:10:00,42.04,42.16,42.04,42.16,56350.0,32.9526,33.0467,32.9526,33.0467,56350.0
2020-01-30 15:20:00,42.16,42.31,42.16,42.29,68800.0,33.0467,33.1642,33.0467,33.1486,68800.0
2020-01-30 15:30:00,42.3,42.37,42.27,42.29,107397.0,33.1564,33.2113,33.1329,33.1486,107397.0
2020-01-30 15:40:00,42.3,42.35,42.24,42.3,150867.0,33.1564,33.1956,33.1094,33.1564,150867.0
2020-01-30 15:50:00,42.29,42.33,42.14,42.18,614983.0,33.1486,33.1799,33.031,33.0624,614983.0
2020-01-31 09:30:00,41.75,41.89,41.01,41.18,171168.0,32.7253,32.835,32.1453,32.2785,171168.0
2020-01-31 09:40:00,41.21,41.21,40.54,40.58,126801.0,32.302,32.302,31.7769,31.8082,126801.0
2020-01-31 09:50:00,40.57,40.74,40.51,40.56,140673.0,31.8004,31.9336,31.7533,31.7925,140673.0
2020-01-31 10:00:00,40.55,40.71,40.37,40.41,157316.0,31.7847,31.9101,31.6436,31.675,157316.0
2020-01-31 10:10:00,40.4,40.67,40.31,40.41,110047.0,31.6671,31.8788,31.5966,31.675,110047.0
2020-01-31 10:20:00,40.41,40.66,40.4,40.45,90961.0,31.675,31.8709,31.6671,31.7063,90961.0
2020-01-31 10:30:00,40.44,40.47,40.27,40.27,141829.0,31.6985,31.722,31.5652,31.5652,141829.0
2020-01-31 10:40:00,40.27,40.42,40.27,40.27,68172.0,31.5652,31.6828,31.5652,31.5652,68172.0
2020-01-31 10:50:00,40.26,40.3,40.17,40.22,148300.0,31.5574,31.5887,31.4868,31.526,148300.0
2020-01-31 11:00:00,40.22,40.24,40.09,40.12,156486.0,31.526,31.5417,31.4241,31.4476,156486.0
2020-01-31 11:10:00,40.11,40.32,40.04,40.32,203100.0,31.4398,31.6044,31.3849,31.6044,203100.0
2020-01-31 11:20:00,40.32,40.46,40.23,40.23,231649.0,31.6044,31.7141,31.5339,31.5339,231649.0
2020-01-31 11:30:00,40.24,40.36,40.16,40.35,72749.0,31.5417,31.6358,31.479,31.6279,72749.0
2020-01-31 11:40:00,40.34,40.65,40.33,40.65,55380.0,31.6201,31.8631,31.6122,31.8631,55380.0
2020-01-31 11:50:00,40.65,40.88,40.59,40.88,65526.0,31.8631,32.0434,31.816,32.0434,65526.0
2020-01-31 12:00:00,40.88,40.97,40.8,40.97,71385.0,32.0434,32.1139,31.9807,32.1139,71385.0
2020-01-31 12:10:00,40.98,41.01,40.89,40.96,61038.0,32.1217,32.1453,32.0512,32.1061,61038.0
2020-01-31 12:20:00,40.96,40.99,40.84,40.88,58780.0,32.1061,32.1296,32.012,32.0434,58780.0
2020-01-31 12:30:00,40.86,40.9,40.67,40.71,42647.0,32.0277,32.059,31.8788,31.9101,42647.0
2020-01-31 12:40:00,40.7,40.85,40.65,40.67,35978.0,31.9023,32.0198,31.8631,31.8788,35978.0
2020-01-31 12:50:00,40.66,40.73,40.54,40.64,111738.0,31.8709,31.9258,31.7769,31.8552,111738.0
2020-01-31 13:00:00,40.63,40.75,40.54,40.54,51368.0,31.8474,31.9415,31.7769,31.7769,51368.0
2020-01-31 13:10:00,40.54,40.56,40.49,40.52,34868.0,31.7769,31.7925,31.7377,31.7612,34868.0
2020-01-31 13:20:00,40.52,40.62,40.5,40.62,74002.0,31.7612,31.8396,31.7455,31.8396,74002.0
2020-01-31 13:30:00,40.61,40.67,40.54,40.62,69261.0,31.8317,31.8788,31.7769,31.8396,69261.0
2020-01-31 13:40:00,40.63,40.72,40.63,40.72,52061.0,31.8474,31.9179,31.8474,31.9179,52061.0
2020-01-31 13:50:00,40.72,40.76,40.64,40.74,39463.0,31.9179,31.9493,31.8552,31.9336,39463.0
2020-01-31 14:00:00,40.75,40.87,40.74,40.85,42223.0,31.9415,32.0355,31.9336,32.0198,42223.0
2020-01-31 14:10:00,40.84,40.85,40.75,40.84,33769.0,32.012,32.0198,31.9415,32.012,33769.0
2020-01-31 14:20:00,40.83,40.85,40.77,40.83,59267.0,32.0042,32.0198,31.9571,32.0042,59267.0
2020-01-31 14:30:00,40.82,40.95,40.8,40.84,59338.0,31.9963,32.0982,31.9807,32.012,59338.0
2020-01-31 14:40:00,40.85,40.88,40.8,40.8,61158.0,32.0198,32.0434,31.9807,31.9807,61158.0
2020-01-31 14:50:00,40.81,40.9,40.8,40.86,42196.0,31.9885,32.059,31.9807,32.0277,42196.0
2020-01-31 15:00:00,40.87,40.92,40.82,40.84,55798.0,32.0355,32.0747,31.9963,32.012,55798.0
2020-01-31 15:10:00,40.83,40.85,40.76,40.82,57762.0,32.0042,32.0198,31.9493,31.9963,57762.0
2020-01-31 15:20:00,40.82,40.86,40.63,40.65,84284.0,31.9963,32.0277,31.8474,31.8631,84284.0
2020-01-31 15:30:00,40.65,40.65,40.46,40.47,215588.0,31.8631,31.8631,31.7141,31.722,215588.0
2020-01-31 15:40:00,40.47,40.64,40.43,40.52,244610.0,31.722,31.8552,31.6906,31.7612,244610.0
2020-01-31 15:50:00,40.52,40.74,40.48,40.72,711647.0,31.7612,31.9336,31.7298,31.9179,711647.0
2020-02-03 09:30:00,41.0,41.19,40.73,41.13,146445.0,32.1374,32.2863,31.9258,32.2393,146445.0
2020-02-03 09:40:00,41.13,41.22,41.0,41.16,59282.0,32.2393,32.3099,32.1374,32.2628,59282.0
2020-02-03 09:50:00,41.16,41.3,41.09,41.24,71248.0,32.2628,32.3726,32.208,32.3255,71248.0
2020-02-03 10:00:00,41.28,41.45,41.26,41.34,45312.0,32.3569,32.4901,32.3412,32.4039,45312.0
2020-02-03 10:10:00,41.35,41.42,41.31,41.37,35926.0,32.4118,32.4666,32.3804,32.4274,35926.0
2020-02-03 10:20:00,41.38,41.46,41.34,41.44,50722.0,32.4353,32.498,32.4039,32.4823,50722.0
2020-02-03 10:30:00,41.44,41.46,41.36,41.41,35659.0,32.4823,32.498,32.4196,32.4588,35659.0
2020-02-03 10:40:00,41.41,41.42,41.19,41.22,40355.0,32.4588,32.4666,32.2863,32.3099,40355.0
2020-02-03 10:50:00,41.21,41.25,41.18,41.25,44258.0,32.302,32.3334,32.2785,32.3334,44258.0
2020-02-03 11:00:00,41.25,41.3,41.23,41.28,58941.0,32.3334,32.3726,32.3177,32.3569,58941.0
2020-02-03 11:10:00,41.28,41.3,41.08,41.11,37782.0,32.3569,32.3726,32.2001,32.2236,37782.0
2020-02-03 11:20:00,41.12,41.19,41.11,41.14,42032.0,32.2315,32.2863,32.2236,32.2472,42032.0
2020-02-03 11:30:00,41.14,41.16,41.09,41.13,28813.0,32.2472,32.2628,32.208,32.2393,28813.0
2020-02-03 11:40:00,41.13,41.14,41.0,41.02,39552.0,32.2393,32.2472,32.1374,32.1531,39552.0
2020-02-03 11:50:00,41.02,41.07,40.95,41.07,31490.0,32.1531,32.1923,32.0982,32.1923,31490.0
2020-02-03 12:00:00,41.07,41.11,41.01,41.03,36248.0,32.1923,32.2236,32.1453,32.1609,36248.0
2020-02-03 12:10:00,41.04,41.13,41.01,41.09,35821.0,32.1688,32.2393,32.1453,32.208,35821.0
2020-02-03 12:20:00,41.08,41.1,41.06,41.08,28350.0,32.2001,32.2158,32.1845,32.2001,28350.0
2020-02-03 12:30:00,41.08,41.1,41.03,41.09,31259.0,32.2001,32.2158,32.1609,32.208,31259.0
2020-02-03 12:40:00,41.1,41.16,41.08,41.14,25997.0,32.2158,32.2628,32.2001,32.2472,25997.0
2020-02-03 12:50:00,41.14,41.25,41.14,41.23,34664.0,32.2472,32.3334,32.2472,32.3177,34664.0
2020-02-03 13:00:00,41.24,41.29,41.21,41.23,42192.0,32.3255,32.3647,32.302,32.3177,42192.0
2020-02-03 13:10:00,41.22,41.23,41.14,41.21,26711.0,32.3099,32.3177,32.2472,32.302,26711.0
2020-02-03 13:20:00,41.2,41.22,41.16,41.16,34914.0,32.2942,32.3099,32.2628,32.2628,34914.0
2020-02-03 13:30:00,41.16,41.19,41.1,41.15,41595.0,32.2628,32.2863,32.2158,32.255,41595.0
2020-02-03 13:40:00,41.15,41.2,41.11,41.19,38965.0,32.255,32.2942,32.2236,32.2863,38965.0
2020-02-03 13:50:00,41.18,41.25,41.15,41.25,27923.0,32.2785,32.3334,32.255,32.3334,27923.0
2020-02-03 14:00:00,41.26,41.28,41.19,41.22,53360.0,32.3412,32.3569,32.2863,32.3099,53360.0
2020-02-03 14:10:00,41.21,41.22,41.14,41.18,38182.0,32.302,32.3099,32.2472,32.2785,38182.0
2020-02-03 14:20:00,41.18,41.24,41.17,41.17,38634.0,32.2785,32.3255,32.2707,32.2707,38634.0
2020-02-03 14:30:00,41.18,41.37,41.17,41.34,56536.0,32.2785,32.4274,32.2707,32.4039,56536.0
2020-02-03 14:40:00,41.34,41.44,41.33,41.44,53063.0,32.4039,32.4823,32.3961,32.4823,53063.0
2020-02-03 14:50:00,41.43,41.44,41.36,41.36,61813.0,32.4745,32.4823,32.4196,32.4196,61813.0
2020-02-03 15:00:00,41.37,41.54,41.36,41.46,59962.0,32.4274,32.5607,32.4196,32.498,59962.0
2020-02-03 15:10:00,41.46,41.49,41.42,41.46,53305.0,32.498,32.5215,32.4666,32.498,53305.0
2020-02-03 15:20:00,41.47,41.52,41.45,41.48,64311.0,32.5058,32.545,32.4901,32.5137,64311.0
2020-02-03 15:30:00,41.48,41.49,41.34,41.34,78201.0,32.5137,32.5215,32.4039,32.4039,78201.0
2020-02-03 15:40:00,41.34,41.39,41.19,41.19,98674.0,32.4039,32.4431,32.2863,32.2863,98674.0
2020-02-03 15:50:00,41.2,41.27,41.15,41.25,338423.0,32.2942,32.3491,32.255,32.3334,338423.0
2020-02-04 09:30:00,41.94,42.12,41.68,41.71,82664.0,32.8742,33.0153,32.6704,32.6939,82664.0
2020-02-04 09:40:00,41.75,41.88,41.67,41.87,136062.0,32.7253,32.8272,32.6626,32.8194,136062.0
2020-02-04 09:50:00,41.87,41.94,41.82,41.93,55847.0,32.8194,32.8742,32.7802,32.8664,55847.0
2020-02-04 10:00:00,41.92,42.01,41.78,41.79,83631.0,32.8586,32.9291,32.7488,32.7567,83631.0
2020-02-04 10:10:00,41.78,41.78,41.66,41.76,26331.0,32.7488,32.7488,32.6548,32.7331,26331.0
2020-02-04 10:20:00,41.77,41.84,41.68,41.83,30953.0,32.741,32.7958,32.6704,32.788,30953.0
2020-02-04 10:30:00,41.82,41.89,41.79,41.89,29271.0,32.7802,32.835,32.7567,32.835,29271.0
2020-02-04 10:40:00,41.88,41.88,41.72,41.74,44761.0,32.8272,32.8272,32.7018,32.7175,44761.0
2020-02-04 10:50:00,41.75,41.78,41.71,41.78,21473.0,32.7253,32.7488,32.6939,32.7488,21473.0
2020-02-04 11:00:00,41.78,41.8,41.7,41.74,47746.0,32.7488,32.7645,32.6861,32.7175,47746.0
2020-02-04 11:10:00,41.75,41.85,41.74,41.82,27488.0,32.7253,32.8037,32.7175,32.7802,27488.0
2020-02-04 11:20:00,41.82,41.86,41.74,41.81,56685.0,32.7802,32.8115,32.7175,32.7723,56685.0
2020-02-04 11:30:00,41.83,41.88,41.79,41.87,21239.0,32.788,32.8272,32.7567,32.8194,21239.0
2020-02-04 11:40:00,41.86,41.88,41.81,41.85,26018.0,32.8115,32.8272,32.7723,32.8037,26018.0
2020-02-04 11:50:00,41.84,41.85,41.77,41.82,26526.0,32.7958,32.8037,32.741,32.7802,26526.0
2020-02-04 12:00:00,41.82,41.83,41.78,41.82,27615.0,32.7802,32.788,32.7488,32.7802,27615.0
2020-02-04 12:10:00,41.82,41.83,41.75,41.77,35517.0,32.7802,32.788,32.7253,32.741,35517.0
2020-02-04 12:20:00,41.78,41.84,41.77,41.8,26781.0,32.7488,32.7958,32.741,32.7645,26781.0
2020-02-04 12:30:00,41.81,41.82,41.72,41.74,29635.0,32.7723,32.7802,32.7018,32.7175,29635.0
2020-02-04 12:40:00,41.74,41.75,41.7,41.72,26112.0,32.7175,32.7253,32.6861,32.7018,26112.0
2020-02-04 12:50:00,41.71,41.78,41.71,41.77,45636.0,32.6939,32.7488,32.6939,32.741,45636.0
2020-02-04 13:00:00,41.76,41.85,41.76,41.83,46562.0,32.7331,32.8037,32.7331,32.788,46562.0
2020-02-04 13:10:00,41.83,41.85,41.77,41.78,18123.0,32.788,32.8037,32.741,32.7488,18123.0
2020-02-04 13:20:00,41.77,41.88,41.74,41.88,22712.0,32.741,32.8272,32.7175,32.8272,22712.0
2020-02-04 13:30:00,41.88,41.88,41.82,41.82,21031.0,32.8272,32.8272,32.7802,32.7802,21031.0
2020-02-04 13:40:00,41.82,41.84,41.78,41.82,27007.0,32.7802,32.7958,32.7488,32.7802,27007.0
2020-02-04 13:50:00,41.82,41.88,41.8,41.84,28917.0,32.7802,32.8272,32.7645,32.7958,28917.0
2020-02-04 14:00:00,41.84,41.88,41.82,41.83,24769.0,32.7958,32.8272,32.7802,32.788,24769.0
2020-02-04 14:10:00,41.83,41.87,41.78,41.82,32491.0,32.788,32.8194,32.7488,32.7802,32491.0
2020-02-04 14:20:00,41.82,41.85,41.77,41.77,26390.0,32.7802,32.8037,32.741,32.741,26390.0
2020-02-04 14:30:00,41.77,41.84,41.7,41.84,38521.0,32.741,32.7958,32.6861,32.7958,38521.0
2020-02-04 14:40:00,41.84,41.97,41.83,41.95,53502.0,32.7958,32.8977,32.788,32.8821,53502.0
2020-02-04 14:50:00,41.95,41.98,41.93,41.95,46388.0,32.8821,32.9056,32.8664,32.8821,46388.0
2020-02-04 15:00:00,41.95,42.05,41.94,42.05,60135.0,32.8821,32.9605,32.8742,32.9605,60135.0
2020-02-04 15:10:00,42.04,42.11,42.02,42.08,61804.0,32.9526,33.0075,32.9369,32.984,61804.0
2020-02-04 15:20:00,42.07,42.12,42.0,42.0,60921.0,32.9761,33.0153,32.9213,32.9213,60921.0
2020-02-04 15:30:00,42.0,42.03,41.89,41.91,89441.0,32.9213,32.9448,32.835,32.8507,89441.0
2020-02-04 15:40:00,41.91,41.93,41.83,41.88,129337.0,32.8507,32.8664,32.788,32.8272,129337.0
2020-02-04 15:50:00,41.88,41.89,41.72,41.77,431608.0,32.8272,32.835,32.7018,32.741,431608.0
2020-02-05 09:30:00,42.19,42.63,42.19,42.54,56506.0,33.0702,33.4151,33.0702,33.3445,56506.0
2020-02-05 09:40:00,42.54,42.89,42.54,42.89,30306.0,33.3445,33.6189,33.3445,33.6189,30306.0
2020-02-05 09:50:00,42.91,42.97,42.71,42.72,43456.0,33.6346,33.6816,33.4778,33.4856,43456.0
2020-02-05 10:00:00,42.69,42.84,42.67,42.76,54676.0,33.4621,33.5797,33.4464,33.517,54676.0
2020-02-05 10:10:00,42.76,42.82,42.71,42.75,75369.0,33.517,33.564,33.4778,33.5091,75369.0
2020-02-05 10:20:00,42.75,42.97,42.74,42.96,56840.0,33.5091,33.6816,33.5013,33.6737,56840.0
2020-02-05 10:30:00,42.96,43.18,42.95,43.18,51125.0,33.6737,33.8462,33.6659,33.8462,51125.0
2020-02-05 10:40:00,43.19,43.39,43.19,43.37,57671.0,33.854,34.0108,33.854,33.9951,57671.0
2020-02-05 10:50:00,43.38,43.55,43.32,43.51,122386.0,34.003,34.1362,33.9559,34.1049,122386.0
2020-02-05 11:00:00,43.51,43.61,43.47,43.57,53870.0,34.1049,34.1832,34.0735,34.1519,53870.0
2020-02-05 11:10:00,43.56,43.6,43.49,43.56,35640.0,34.144,34.1754,34.0892,34.144,35640.0
2020-02-05 11:20:00,43.56,43.67,43.5,43.65,64577.0,34.144,34.2303,34.097,34.2146,64577.0
2020-02-05 11:30:00,43.66,43.78,43.64,43.71,55193.0,34.2224,34.3165,34.2068,34.2616,55193.0
2020-02-05 11:40:00,43.7,43.72,43.61,43.67,81783.0,34.2538,34.2695,34.1832,34.2303,81783.0
2020-02-05 11:50:00,43.68,43.68,43.53,43.64,40322.0,34.2381,34.2381,34.1205,34.2068,40322.0
2020-02-05 12:00:00,43.64,43.74,43.59,43.74,26039.0,34.2068,34.2851,34.1676,34.2851,26039.0
2020-02-05 12:10:00,43.74,43.75,43.7,43.72,47503.0,34.2851,34.293,34.2538,34.2695,47503.0
2020-02-05 12:20:00,43.72,43.76,43.68,43.71,36877.0,34.2695,34.3008,34.2381,34.2616,36877.0
2020-02-05 12:30:00,43.71,43.85,43.71,43.82,70109.0,34.2616,34.3714,34.2616,34.3478,70109.0
2020-02-05 12:40:00,43.82,43.89,43.81,43.86,48710.0,34.3478,34.4027,34.34,34.3792,48710.0
2020-02-05 12:50:00,43.85,43.94,43.79,43.94,77933.0,34.3714,34.4419,34.3243,34.4419,77933.0
2020-02-05 13:00:00,43.94,43.98,43.88,43.95,34646.0,34.4419,34.4733,34.3949,34.4497,34646.0
2020-02-05 13:10:00,43.94,44.0,43.92,43.99,71545.0,34.4419,34.4889,34.4262,34.4811,71545.0
2020-02-05 13:20:00,43.99,44.0,43.94,43.98,56876.0,34.4811,34.4889,34.4419,34.4733,56876.0
2020-02-05 13:30:00,43.98,43.98,43.85,43.89,82781.0,34.4733,34.4733,34.3714,34.4027,82781.0
2020-02-05 13:40:00,43.89,43.93,43.81,43.84,55126.0,34.4027,34.4341,34.34,34.3635,55126.0
2020-02-05 13:50:00,43.84,43.94,43.83,43.94,35145.0,34.3635,34.4419,34.3557,34.4419,35145.0
2020-02-05 14:00:00,43.94,43.94,43.8,43.88,34030.0,34.4419,34.4419,34.3322,34.3949,34030.0
2020-02-05 14:10:00,43.88,44.06,43.87,44.06,56052.0,34.3949,34.536,34.387,34.536,56052.0
2020-02-05 14:20:00,44.07,44.08,43.99,44.01,66222.0,34.5438,34.5516,34.4811,34.4968,66222.0
2020-02-05 14:30:00,44.01,44.04,43.95,44.0,44070.0,34.4968,34.5203,34.4497,34.4889,44070.0
2020-02-05 14:40:00,43.99,44.0,43.93,43.98,36784.0,34.4811,34.4889,34.4341,34.4733,36784.0
2020-02-05 14:50:00,43.99,44.1,43.98,44.01,69944.0,34.4811,34.5673,34.4733,34.4968,69944.0
2020-02-05 15:00:00,44.0,44.06,43.96,43.99,62850.0,34.4889,34.536,34.4576,34.4811,62850.0
2020-02-05 15:10:00,43.99,44.17,43.98,44.14,123234.0,34.4811,34.6222,34.4733,34.5987,123234.0
2020-02-05 15:20:00,44.15,44.22,44.11,44.13,57175.0,34.6065,34.6614,34.5752,34.5908,57175.0
2020-02-05 15:30:00,44.12,44.13,44.03,44.09,126971.0,34.583,34.5908,34.5125,34.5595,126971.0
2020-02-05 15:40:00,44.08,44.2,44.08,44.1,115990.0,34.5516,34.6457,34.5516,34.5673,115990.0
2020-02-05 15:50:00,44.1,44.11,44.02,44.04,471619.0,34.5673,34.5752,34.5046,34.5203,471619.0
2020-02-06 09:30:00,44.32,44.47,44.01,44.14,54655.0,34.7398,34.8573,34.4968,34.5987,54655.0
2020-02-06 09:40:00,44.12,44.12,43.84,43.87,54525.0,34.583,34.583,34.3635,34.387,54525.0
2020-02-06 09:50:00,43.86,44.1,43.71,44.1,47030.0,34.3792,34.5673,34.2616,34.5673,47030.0
2020-02-06 10:00:00,44.11,44.12,43.83,43.86,64366.0,34.5752,34.583,34.3557,34.3792,64366.0
2020-02-06 10:10:00,43.88,44.05,43.85,43.85,34917.0,34.3949,34.5281,34.3714,34.3714,34917.0
2020-02-06 10:20:00,43.84,43.95,43.74,43.91,57906.0,34.3635,34.4497,34.2851,34.4184,57906.0
2020-02-06 10:30:00,43.9,43.93,43.82,43.92,25269.0,34.4106,34.4341,34.3478,34.4262,25269.0
2020-02-06 10:40:00,43.91,44.07,43.91,44.03,25774.0,34.4184,34.5438,34.4184,34.5125,25774.0
2020-02-06 10:50:00,44.04,44.07,43.99,44.03,18444.0,34.5203,34.5438,34.4811,34.5125,18444.0
2020-02-06 11:00:00,44.01,44.02,43.94,44.02,21267.0,34.4968,34.5046,34.4419,34.5046,21267.0
2020-02-06 11:10:00,44.03,44.16,44.02,44.08,52235.0,34.5125,34.6144,34.5046,34.5516,52235.0
2020-02-06 11:20:00,44.08,44.19,44.06,44.09,69243.0,34.5516,34.6379,34.536,34.5595,69243.0
2020-02-06 11:30:00,44.09,44.1,44.01,44.09,95220.0,34.5595,34.5673,34.4968,34.5595,95220.0
2020-02-06 11:40:00,44.09,44.17,44.01,44.15,74059.0,34.5595,34.6222,34.4968,34.6065,74059.0
2020-02-06 11:50:00,44.16,44.17,44.01,44.04,93757.0,34.6144,34.6222,34.4968,34.5203,93757.0
2020-02-06 12:00:00,44.03,44.17,44.03,44.16,25364.0,34.5125,34.6222,34.5125,34.6144,25364.0
2020-02-06 12:10:00,44.15,44.23,44.14,44.21,27539.0,34.6065,34.6692,34.5987,34.6535,27539.0
2020-02-06 12:20:00,44.21,44.22,44.15,44.21,28046.0,34.6535,34.6614,34.6065,34.6535,28046.0
2020-02-06 12:30:00,44.21,44.22,44.15,44.2,18365.0,34.6535,34.6614,34.6065,34.6457,18365.0
2020-02-06 12:40:00,44.2,44.22,44.18,44.2,14469.0,34.6457,34.6614,34.63,34.6457,14469.0
2020-02-06 12:50:00,44.2,44.23,44.17,44.19,56768.0,34.6457,34.6692,34.6222,34.6379,56768.0
2020-02-06 13:00:00,44.21,44.28,44.21,44.26,14612.0,34.6535,34.7084,34.6535,34.6927,14612.0
2020-02-06 13:10:00,44.26,44.26,44.2,44.2,20395.0,34.6927,34.6927,34.6457,34.6457,20395.0
2020-02-06 13:20:00,44.19,44.25,44.17,44.18,45675.0,34.6379,34.6849,34.6222,34.63,45675.0
2020-02-06 13:30:00,44.18,44.22,44.16,44.2,38327.0,34.63,34.6614,34.6144,34.6457,38327.0
2020-02-06 13:40:00,44.19,44.28,44.17,44.24,47846.0,34.6379,34.7084,34.6222,34.6771,47846.0
2020-02-06 13:50:00,44.23,44.27,44.2,44.27,23554.0,34.6692,34.7006,34.6457,34.7006,23554.0
2020-02-06 14:00:00,44.26,44.27,44.18,44.25,28547.0,34.6927,34.7006,34.63,34.6849,28547.0
2020-02-06 14:10:00,44.26,44.3,44.26,44.27,14651.0,34.6927,34.7241,34.6927,34.7006,14651.0
2020-02-06 14:20:00,44.27,44.28,44.21,44.26,30536.0,34.7006,34.7084,34.6535,34.6927,30536.0
2020-02-06 14:30:00,44.26,44.3,44.21,44.23,17992.0,34.6927,34.7241,34.6535,34.6692,17992.0
2020-02-06 14:40:00,44.22,44.31,44.22,44.31,22589.0,34.6614,34.7319,34.6614,34.7319,22589.0
2020-02-06 14:50:00,44.31,44.33,44.29,44.3,21326.0,34.7319,34.7476,34.7163,34.7241,21326.0
2020-02-06 15:00:00,44.3,44.31,44.2,44.22,37681.0,34.7241,34.7319,34.6457,34.6614,37681.0
2020-02-06 15:10:00,44.21,44.22,44.18,44.21,34511.0,34.6535,34.6614,34.63,34.6535,34511.0
2020-02-06 15:20:00,44.21,44.22,44.18,44.2,42583.0,34.6535,34.6614,34.63,34.6457,42583.0
2020-02-06 15:30:00,44.21,44.28,44.2,44.27,58214.0,34.6535,34.7084,34.6457,34.7006,58214.0
2020-02-06 15:40:00,44.27,44.39,44.27,44.34,90076.0,34.7006,34.7946,34.7006,34.7554,90076.0
2020-02-06 15:50:00,44.34,44.35,44.24,44.25,318802.0,34.7554,34.7633,34.6771,34.6849,318802.0
2020-02-07 09:30:00,43.88,44.01,43.62,43.8,86057.0,34.3949,34.4968,34.1911,34.3322,86057.0
2020-02-07 09:40:00,43.8,43.91,43.7,43.77,38000.0,34.3322,34.4184,34.2538,34.3087,38000.0
2020-02-07 09:50:00,43.78,43.87,43.73,43.79,67408.0,34.3165,34.387,34.2773,34.3243,67408.0
2020-02-07 10:00:00,43.8,43.81,43.57,43.58,86344.0,34.3322,34.34,34.1519,34.1597,86344.0
2020-02-07 10:10:00,43.58,43.68,43.57,43.66,58301.0,34.1597,34.2381,34.1519,34.2224,58301.0
2020-02-07 10:20:00,43.67,43.76,43.66,43.7,19745.0,34.2303,34.3008,34.2224,34.2538,19745.0
2020-02-07 10:30:00,43.69,43.78,43.65,43.74,33222.0,34.2459,34.3165,34.2146,34.2851,33222.0
2020-02-07 10:40:00,43.73,43.79,43.69,43.75,17270.0,34.2773,34.3243,34.2459,34.293,17270.0
2020-02-07 10:50:00,43.74,43.74,43.65,43.68,21805.0,34.2851,34.2851,34.2146,34.2381,21805.0
2020-02-07 11:00:00,43.65,43.84,43.65,43.77,89272.0,34.2146,34.3635,34.2146,34.3087,89272.0
2020-02-07 11:10:00,43.77,43.77,43.67,43.67,23623.0,34.3087,34.3087,34.2303,34.2303,23623.0
2020-02-07 11:20:00,43.68,43.84,43.67,43.8,21387.0,34.2381,34.3635,34.2303,34.3322,21387.0
2020-02-07 11:30:00,43.81,43.86,43.76,43.76,18547.0,34.34,34.3792,34.3008,34.3008,18547.0
2020-02-07 11:40:00,43.74,43.77,43.66,43.68,22121.0,34.2851,34.3087,34.2224,34.2381,22121.0
2020-02-07 11:50:00,43.69,43.71,43.66,43.66,40522.0,34.2459,34.2616,34.2224,34.2224,40522.0
2020-02-07 12:00:00,43.65,43.79,43.6,43.76,14496.0,34.2146,34.3243,34.1754,34.3008,14496.0
2020-02-07 12:10:00,43.75,43.81,43.72,43.72,12063.0,34.293,34.34,34.2695,34.2695,12063.0
2020-02-07 12:20:00,43.69,43.74,43.67,43.73,16817.0,34.2459,34.2851,34.2303,34.2773,16817.0
2020-02-07 12:30:00,43.72,43.72,43.67,43.68,36356.0,34.2695,34.2695,34.2303,34.2381,36356.0
2020-02-07 12:40:00,43.69,43.71,43.66,43.69,13070.0,34.2459,34.2616,34.2224,34.2459,13070.0
2020-02-07 12:50:00,43.68,43.71,43.66,43.69,20050.0,34.2381,34.2616,34.2224,34.2459,20050.0
2020-02-07 13:00:00,43.69,43.69,43.63,43.64,17099.0,34.2459,34.2459,34.1989,34.2068,17099.0
2020-02-07 13:10:00,43.64,43.64,43.59,43.62,8724.0,34.2068,34.2068,34.1676,34.1911,8724.0
2020-02-07 13:20:00,43.63,43.64,43.6,43.61,9096.0,34.1989,34.2068,34.1754,34.1832,9096.0
2020-02-07 13:30:00,43.62,43.69,43.57,43.57,21454.0,34.1911,34.2459,34.1519,34.1519,21454.0
2020-02-07 13:40:00,43.57,43.7,43.56,43.7,50421.0,34.1519,34.2538,34.144,34.2538,50421.0
2020-02-07 13:50:00,43.68,43.69,43.62,43.66,50034.0,34.2381,34.2459,34.1911,34.2224,50034.0
2020-02-07 14:00:00,43.66,43.68,43.6,43.65,41157.0,34.2224,34.2381,34.1754,34.2146,41157.0
2020-02-07 14:10:00,43.64,43.7,43.63,43.64,37331.0,34.2068,34.2538,34.1989,34.2068,37331.0
2020-02-07 14:20:00,43.62,43.64,43.55,43.59,17709.0,34.1911,34.2068,34.1362,34.1676,17709.0
2020-02-07 14:30:00,43.59,43.62,43.5,43.51,14830.0,34.1676,34.1911,34.097,34.1049,14830.0
2020-02-07 14:40:00,43.51,43.61,43.5,43.58,21284.0,34.1049,34.1832,34.097,34.1597,21284.0
2020-02-07 14:50:00,43.57,43.57,43.5,43.54,18162.0,34.1519,34.1519,34.097,34.1284,18162.0
2020-02-07 15:00:00,43.54,43.55,43.5,43.51,13885.0,34.1284,34.1362,34.097,34.1049,13885.0
2020-02-07 15:10:00,43.51,43.62,43.5,43.61,17867.0,34.1049,34.1911,34.097,34.1832,17867.0
2020-02-07 15:20:00,43.61,43.65,43.58,43.64,20563.0,34.1832,34.2146,34.1597,34.2068,20563.0
2020-02-07 15:30:00,43.63,43.63,43.57,43.59,33381.0,34.1989,34.1989,34.1519,34.1676,33381.0
2020-02-07 15:40:00,43.59,43.7,43.59,43.64,49582.0,34.1676,34.2538,34.1676,34.2068,49582.0
2020-02-07 15:50:00,43.64,43.68,43.54,43.55,157802.0,34.2068,34.2381,34.1284,34.1362,157802.0
2020-02-10 09:30:00,43.44,43.59,43.3,43.55,54167.0,34.05,34.1676,33.9403,34.1362,54167.0
2020-02-10 09:40:00,43.53,43.54,43.38,43.41,34811.0,34.1205,34.1284,34.003,34.0265,34811.0
2020-02-10 09:50:00,43.41,43.49,43.35,43.49,21144.0,34.0265,34.0892,33.9794,34.0892,21144.0
2020-02-10 10:00:00,43.5,43.69,43.49,43.66,28097.0,34.097,34.2459,34.0892,34.2224,28097.0
2020-02-10 10:10:00,43.65,43.71,43.56,43.63,25056.0,34.2146,34.2616,34.144,34.1989,25056.0
2020-02-10 10:20:00,43.63,43.64,43.54,43.55,10308.0,34.1989,34.2068,34.1284,34.1362,10308.0
2020-02-10 10:30:00,43.56,43.56,43.47,43.49,11790.0,34.144,34.144,34.0735,34.0892,11790.0
2020-02-10 10:40:00,43.5,43.57,43.49,43.56,7417.0,34.097,34.1519,34.0892,34.144,7417.0
2020-02-10 10:50:00,43.58,43.58,43.54,43.57,5618.0,34.1597,34.1597,34.1284,34.1519,5618.0
2020-02-10 11:00:00,43.57,43.6,43.54,43.58,11741.0,34.1519,34.1754,34.1284,34.1597,11741.0
2020-02-10 11:10:00,43.57,43.65,43.57,43.59,7126.0,34.1519,34.2146,34.1519,34.1676,7126.0
2020-02-10 11:20:00,43.59,43.6,43.53,43.59,10895.0,34.1676,34.1754,34.1205,34.1676,10895.0
2020-02-10 11:30:00,43.61,43.62,43.49,43.52,12382.0,34.1832,34.1911,34.0892,34.1127,12382.0
2020-02-10 11:40:00,43.51,43.59,43.5,43.59,5528.0,34.1049,34.1676,34.097,34.1676,5528.0
2020-02-10 11:50:00,43.58,43.61,43.52,43.53,11201.0,34.1597,34.1832,34.1127,34.1205,11201.0
2020-02-10 12:00:00,43.52,43.57,43.51,43.53,18496.0,34.1127,34.1519,34.1049,34.1205,18496.0
2020-02-10 12:10:00,43.52,43.56,43.5,43.55,8759.0,34.1127,34.144,34.097,34.1362,8759.0
2020-02-10 12:20:00,43.54,43.65,43.54,43.59,27802.0,34.1284,34.2146,34.1284,34.1676,27802.0
2020-02-10 12:30:00,43.59,43.64,43.59,43.62,12204.0,34.1676,34.2068,34.1676,34.1911,12204.0
2020-02-10 12:40:00,43.62,43.7,43.59,43.66,46785.0,34.1911,34.2538,34.1676,34.2224,46785.0
2020-02-10 12:50:00,43.66,43.69,43.64,43.67,27967.0,34.2224,34.2459,34.2068,34.2303,27967.0
2020-02-10 13:00:00,43.67,43.71,43.66,43.71,15270.0,34.2303,34.2616,34.2224,34.2616,15270.0
2020-02-10 13:10:00,43.71,43.74,43.67,43.73,18210.0,34.2616,34.2851,34.2303,34.2773,18210.0
2020-02-10 13:20:00,43.73,43.74,43.7,43.71,13537.0,34.2773,34.2851,34.2538,34.2616,13537.0
2020-02-10 13:30:00,43.72,43.74,43.71,43.74,8074.0,34.2695,34.2851,34.2616,34.2851,8074.0
2020-02-10 13:40:00,43.74,43.75,43.7,43.74,9407.0,34.2851,34.293,34.2538,34.2851,9407.0
2020-02-10 13:50:00,43.75,43.76,43.7,43.71,18150.0,34.293,34.3008,34.2538,34.2616,18150.0
2020-02-10 14:00:00,43.71,43.71,43.65,43.68,22370.0,34.2616,34.2616,34.2146,34.2381,22370.0
2020-02-10 14:10:00,43.69,43.71,43.66,43.68,19877.0,34.2459,34.2616,34.2224,34.2381,19877.0
2020-02-10 14:20:00,43.69,43.79,43.69,43.79,15419.0,34.2459,34.3243,34.2459,34.3243,15419.0
2020-02-10 14:30:00,43.79,43.84,43.78,43.83,34058.0,34.3243,34.3635,34.3165,34.3557,34058.0
2020-02-10 14:40:00,43.83,43.87,43.74,43.75,80511.0,34.3557,34.387,34.2851,34.293,80511.0
2020-02-10 14:50:00,43.76,43.8,43.76,43.8,23823.0,34.3008,34.3322,34.3008,34.3322,23823.0
2020-02-10 15:00:00,43.8,43.84,43.79,43.82,25869.0,34.3322,34.3635,34.3243,34.3478,25869.0
2020-02-10 15:10:00,43.8,43.83,43.72,43.75,41266.0,34.3322,34.3557,34.2695,34.293,41266.0
2020-02-10 15:20:00,43.75,43.78,43.73,43.77,31412.0,34.293,34.3165,34.2773,34.3087,31412.0
2020-02-10 15:30:00,43.77,43.78,43.72,43.76,42337.0,34.3087,34.3165,34.2695,34.3008,42337.0
2020-02-10 15:40:00,43.75,43.75,43.67,43.72,43051.0,34.293,34.293,34.2303,34.2695,43051.0
2020-02-10 15:50:00,43.72,43.78,43.66,43.74,164967.0,34.2695,34.3165,34.2224,34.2851,164967.0
2020-02-11 09:30:00,43.99,44.05,43.84,43.99,51974.0,34.4811,34.5281,34.3635,34.4811,51974.0
2020-02-11 09:40:00,43.97,44.1,43.85,44.08,23061.0,34.4654,34.5673,34.3714,34.5516,23061.0
2020-02-11 09:50:00,44.08,44.37,44.08,44.35,27083.0,34.5516,34.779,34.5516,34.7633,27083.0
2020-02-11 10:00:00,44.36,44.64,44.35,44.64,74603.0,34.7711,34.9906,34.7633,34.9906,74603.0
2020-02-11 10:10:00,44.64,44.67,44.5,44.51,19378.0,34.9906,35.0141,34.8809,34.8887,19378.0
2020-02-11 10:20:00,44.52,44.59,44.5,44.5,16724.0,34.8965,34.9514,34.8809,34.8809,16724.0
2020-02-11 10:30:00,44.51,44.55,44.47,44.52,45392.0,34.8887,34.9201,34.8573,34.8965,45392.0
2020-02-11 10:40:00,44.52,44.6,44.51,44.57,24771.0,34.8965,34.9592,34.8887,34.9357,24771.0
2020-02-11 10:50:00,44.57,44.6,44.53,44.54,32206.0,34.9357,34.9592,34.9044,34.9122,32206.0
2020-02-11 11:00:00,44.55,44.62,44.53,44.56,49482.0,34.9201,34.9749,34.9044,34.9279,49482.0
2020-02-11 11:10:00,44.55,44.62,44.5,44.62,50990.0,34.9201,34.9749,34.8809,34.9749,50990.0
2020-02-11 11:20:00,44.6,44.73,44.6,44.71,69591.0,34.9592,35.0611,34.9592,35.0455,69591.0
2020-02-11 11:30:00,44.71,44.74,44.66,44.68,34842.0,35.0455,35.069,35.0063,35.0219,34842.0
2020-02-11 11:40:00,44.68,44.85,44.67,44.84,59841.0,35.0219,35.1552,35.0141,35.1474,59841.0
2020-02-11 11:50:00,44.84,44.85,44.8,44.84,24177.0,35.1474,35.1552,35.116,35.1474,24177.0
2020-02-11 12:00:00,44.84,44.85,44.78,44.82,18257.0,35.1474,35.1552,35.1003,35.1317,18257.0
2020-02-11 12:10:00,44.8,44.9,44.79,44.9,23885.0,35.116,35.1944,35.1082,35.1944,23885.0
2020-02-11 12:20:00,44.89,44.91,44.83,44.9,10325.0,35.1866,35.2022,35.1395,35.1944,10325.0
2020-02-11 12:30:00,44.89,44.94,44.87,44.88,43850.0,35.1866,35.2257,35.1709,35.1787,43850.0
2020-02-11 12:40:00,44.9,44.92,44.88,44.88,28257.0,35.1944,35.2101,35.1787,35.1787,28257.0
2020-02-11 12:50:00,44.87,44.89,44.82,44.86,11530.0,35.1709,35.1866,35.1317,35.163,11530.0
2020-02-11 13:00:00,44.85,44.86,44.81,44.85,18549.0,35.1552,35.163,35.1238,35.1552,18549.0
2020-02-11 13:10:00,44.83,44.86,44.79,44.83,25932.0,35.1395,35.163,35.1082,35.1395,25932.0
2020-02-11 13:20:00,44.84,44.86,44.8,44.83,13133.0,35.1474,35.163,35.116,35.1395,13133.0
2020-02-11 13:30:00,44.83,44.86,44.8,44.81,15846.0,35.1395,35.163,35.116,35.1238,15846.0
2020-02-11 13:40:00,44.81,44.89,44.81,44.86,15479.0,35.1238,35.1866,35.1238,35.163,15479.0
2020-02-11 13:50:00,44.85,44.85,44.8,44.82,17772.0,35.1552,35.1552,35.116,35.1317,17772.0
2020-02-11 14:00:00,44.81,44.81,44.68,44.71,28182.0,35.1238,35.1238,35.0219,35.0455,28182.0
2020-02-11 14:10:00,44.71,44.73,44.61,44.62,16117.0,35.0455,35.0611,34.9671,34.9749,16117.0
2020-02-11 14:20:00,44.62,44.64,44.58,44.64,17285.0,34.9749,34.9906,34.9436,34.9906,17285.0
2020-02-11 14:30:00,44.64,44.71,44.61,44.7,13055.0,34.9906,35.0455,34.9671,35.0376,13055.0
2020-02-11 14:40:00,44.7,44.7,44.64,44.69,14344.0,35.0376,35.0376,34.9906,35.0298,14344.0
2020-02-11 14:50:00,44.67,44.69,44.57,44.59,13123.0,35.0141,35.0298,34.9357,34.9514,13123.0
2020-02-11 15:00:00,44.59,44.6,44.5,44.52,26750.0,34.9514,34.9592,34.8809,34.8965,26750.0
2020-02-11 15:10:00,44.51,44.53,44.37,44.41,34068.0,34.8887,34.9044,34.779,34.8103,34068.0
2020-02-11 15:20:00,44.41,44.51,44.4,44.48,25983.0,34.8103,34.8887,34.8025,34.8652,25983.0
2020-02-11 15:30:00,44.48,44.49,44.44,44.46,25224.0,34.8652,34.873,34.8338,34.8495,25224.0
2020-02-11 15:40:00,44.46,44.49,44.4,44.41,49915.0,34.8495,34.873,34.8025,34.8103,49915.0
2020-02-11 15:50:00,44.41,44.46,44.34,44.37,153554.0,34.8103,34.8495,34.7554,34.779,153554.0
2020-02-12 09:30:00,44.62,44.82,44.56,44.7,47740.0,34.9749,35.1317,34.9279,35.0376,47740.0
2020-02-12 09:40:00,44.69,44.89,44.62,44.79,24521.0,35.0298,35.1866,34.9749,35.1082,24521.0
2020-02-12 09:50:00,44.77,44.97,44.77,44.8,76524.0,35.0925,35.2493,35.0925,35.116,76524.0
2020-02-12 10:00:00,44.81,44.9,44.68,44.74,65120.0,35.1238,35.1944,35.0219,35.069,65120.0
2020-02-12 10:10:00,44.74,44.84,44.72,44.82,27848.0,35.069,35.1474,35.0533,35.1317,27848.0
2020-02-12 10:20:00,44.82,44.83,44.74,44.82,24595.0,35.1317,35.1395,35.069,35.1317,24595.0
2020-02-12 10:30:00,44.81,44.96,44.79,44.94,48337.0,35.1238,35.2414,35.1082,35.2257,48337.0
2020-02-12 10:40:00,44.94,44.96,44.86,44.91,21767.0,35.2257,35.2414,35.163,35.2022,21767.0
2020-02-12 10:50:00,44.91,44.98,44.89,44.93,19849.0,35.2022,35.2571,35.1866,35.2179,19849.0
2020-02-12 11:00:00,44.94,44.96,44.77,44.79,20972.0,35.2257,35.2414,35.0925,35.1082,20972.0
2020-02-12 11:10:00,44.79,44.85,44.78,44.78,19141.0,35.1082,35.1552,35.1003,35.1003,19141.0
2020-02-12 11:20:00,44.79,44.82,44.71,44.77,28427.0,35.1082,35.1317,35.0455,35.0925,28427.0
2020-02-12 11:30:00,44.77,44.8,44.7,44.7,16734.0,35.0925,35.116,35.0376,35.0376,16734.0
2020-02-12 11:40:00,44.71,44.72,44.65,44.67,20078.0,35.0455,35.0533,34.9984,35.0141,20078.0
2020-02-12 11:50:00,44.66,44.66,44.56,44.61,21080.0,35.0063,35.0063,34.9279,34.9671,21080.0
2020-02-12 12:00:00,44.61,44.61,44.53,44.57,8280.0,34.9671,34.9671,34.9044,34.9357,8280.0
2020-02-12 12:10:00,44.57,44.58,44.5,44.53,20157.0,34.9357,34.9436,34.8809,34.9044,20157.0
2020-02-12 12:20:00,44.52,44.6,44.52,44.6,16290.0,34.8965,34.9592,34.8965,34.9592,16290.0
2020-02-12 12:30:00,44.6,44.62,44.57,44.58,7260.0,34.9592,34.9749,34.9357,34.9436,7260.0
2020-02-12 12:40:00,44.57,44.6,44.55,44.59,10976.0,34.9357,34.9592,34.9201,34.9514,10976.0
2020-02-12 12:50:00,44.61,44.61,44.55,44.58,14520.0,34.9671,34.9671,34.9201,34.9436,14520.0
2020-02-12 13:00:00,44.58,44.67,44.56,44.64,51258.0,34.9436,35.0141,34.9279,34.9906,51258.0
2020-02-12 13:10:00,44.64,44.64,44.55,44.55,20466.0,34.9906,34.9906,34.9201,34.9201,20466.0
2020-02-12 13:20:00,44.55,44.6,44.55,44.6,18116.0,34.9201,34.9592,34.9201,34.9592,18116.0
2020-02-12 13:30:00,44.6,44.73,44.59,44.69,40092.0,34.9592,35.0611,34.9514,35.0298,40092.0
2020-02-12 13:40:00,44.69,44.69,44.64,44.66,72535.0,35.0298,35.0298,34.9906,35.0063,72535.0
2020-02-12 13:50:00,44.66,44.68,44.61,44.64,18562.0,35.0063,35.0219,34.9671,34.9906,18562.0
2020-02-12 14:00:00,44.63,44.65,44.61,44.65,9090.0,34.9828,34.9984,34.9671,34.9984,9090.0
2020-02-12 14:10:00,44.65,44.65,44.58,44.62,19075.0,34.9984,34.9984,34.9436,34.9749,19075.0
2020-02-12 14:20:00,44.62,44.64,44.56,44.61,15502.0,34.9749,34.9906,34.9279,34.9671,15502.0
2020-02-12 14:30:00,44.61,44.65,44.61,44.62,10881.0,34.9671,34.9984,34.9671,34.9749,10881.0
2020-02-12 14:40:00,44.62,44.63,44.57,44.58,19529.0,34.9749,34.9828,34.9357,34.9436,19529.0
2020-02-12 14:50:00,44.57,44.6,44.53,44.55,19543.0,34.9357,34.9592,34.9044,34.9201,19543.0
2020-02-12 15:00:00,44.55,44.56,44.51,44.52,21682.0,34.9201,34.9279,34.8887,34.8965,21682.0
2020-02-12 15:10:00,44.51,44.53,44.46,44.52,35907.0,34.8887,34.9044,34.8495,34.8965,35907.0
2020-02-12 15:20:00,44.52,44.6,44.5,44.52,64080.0,34.8965,34.9592,34.8809,34.8965,64080.0
2020-02-12 15:30:00,44.51,44.56,44.47,44.54,46983.0,34.8887,34.9279,34.8573,34.9122,46983.0
2020-02-12 15:40:00,44.54,44.59,44.51,44.58,54871.0,34.9122,34.9514,34.8887,34.9436,54871.0
2020-02-12 15:50:00,44.58,44.64,44.47,44.51,198908.0,34.9436,34.9906,34.8573,34.8887,198908.0
2020-02-13 09:30:00,44.25,44.25,43.95,43.97,52613.0,34.6849,34.6849,34.4497,34.4654,52613.0
2020-02-13 09:40:00,43.97,44.16,43.93,43.99,26856.0,34.4654,34.6144,34.4341,34.4811,26856.0
2020-02-13 09:50:00,43.98,44.0,43.78,43.78,46436.0,34.4733,34.4889,34.3165,34.3165,46436.0
2020-02-13 10:00:00,43.76,43.8,43.62,43.76,30016.0,34.3008,34.3322,34.1911,34.3008,30016.0
2020-02-13 10:10:00,43.77,43.82,43.66,43.73,40466.0,34.3087,34.3478,34.2224,34.2773,40466.0
2020-02-13 10:20:00,43.75,43.79,43.66,43.71,25466.0,34.293,34.3243,34.2224,34.2616,25466.0
2020-02-13 10:30:00,43.7,43.72,43.62,43.7,23132.0,34.2538,34.2695,34.1911,34.2538,23132.0
2020-02-13 10:40:00,43.68,43.79,43.68,43.78,17278.0,34.2381,34.3243,34.2381,34.3165,17278.0
2020-02-13 10:50:00,43.79,43.83,43.77,43.81,13063.0,34.3243,34.3557,34.3087,34.34,13063.0
2020-02-13 11:00:00,43.81,43.83,43.7,43.71,31168.0,34.34,34.3557,34.2538,34.2616,31168.0
2020-02-13 11:10:00,43.71,43.71,43.57,43.7,34417.0,34.2616,34.2616,34.1519,34.2538,34417.0
2020-02-13 11:20:00,43.7,43.73,43.68,43.72,20231.0,34.2538,34.2773,34.2381,34.2695,20231.0
2020-02-13 11:30:00,43.73,43.73,43.68,43.72,21523.0,34.2773,34.2773,34.2381,34.2695,21523.0
2020-02-13 11:40:00,43.72,43.74,43.68,43.72,29373.0,34.2695,34.2851,34.2381,34.2695,29373.0
2020-02-13 11:50:00,43.71,43.77,43.69,43.77,33449.0,34.2616,34.3087,34.2459,34.3087,33449.0
2020-02-13 12:00:00,43.77,43.81,43.75,43.8,14520.0,34.3087,34.34,34.293,34.3322,14520.0
2020-02-13 12:10:00,43.81,43.85,43.8,43.83,11076.0,34.34,34.3714,34.3322,34.3557,11076.0
2020-02-13 12:20:00,43.83,43.83,43.76,43.8,18816.0,34.3557,34.3557,34.3008,34.3322,18816.0
2020-02-13 12:30:00,43.79,43.81,43.78,43.79,8857.0,34.3243,34.34,34.3165,34.3243,8857.0
2020-02-13 12:40:00,43.78,43.79,43.74,43.75,15144.0,34.3165,34.3243,34.2851,34.293,15144.0
2020-02-13 12:50:00,43.75,43.76,43.68,43.68,15762.0,34.293,34.3008,34.2381,34.2381,15762.0
2020-02-13 13:00:00,43.69,43.7,43.59,43.59,25142.0,34.2459,34.2538,34.1676,34.1676,25142.0
2020-02-13 13:10:00,43.58,43.6,43.51,43.51,15764.0,34.1597,34.1754,34.1049,34.1049,15764.0
2020-02-13 13:20:00,43.52,43.61,43.51,43.58,62521.0,34.1127,34.1832,34.1049,34.1597,62521.0
2020-02-13 13:30:00,43.57,43.58,43.51,43.52,20156.0,34.1519,34.1597,34.1049,34.1127,20156.0
2020-02-13 13:40:00,43.51,43.51,43.4,43.4,110460.0,34.1049,34.1049,34.0186,34.0186,110460.0
2020-02-13 13:50:00,43.41,43.43,43.26,43.26,41099.0,34.0265,34.0421,33.9089,33.9089,41099.0
2020-02-13 14:00:00,43.27,43.36,43.25,43.33,70267.0,33.9167,33.9873,33.9011,33.9638,70267.0
2020-02-13 14:10:00,43.33,43.35,43.29,43.33,37060.0,33.9638,33.9794,33.9324,33.9638,37060.0
2020-02-13 14:20:00,43.32,43.34,43.24,43.28,138041.0,33.9559,33.9716,33.8932,33.9246,138041.0
2020-02-13 14:30:00,43.27,43.4,43.22,43.4,75328.0,33.9167,34.0186,33.8775,34.0186,75328.0
2020-02-13 14:40:00,43.39,43.42,43.36,43.41,9170.0,34.0108,34.0343,33.9873,34.0265,9170.0
2020-02-13 14:50:00,43.41,43.46,43.39,43.39,21714.0,34.0265,34.0657,34.0108,34.0108,21714.0
2020-02-13 15:00:00,43.4,43.45,43.36,43.45,26278.0,34.0186,34.0578,33.9873,34.0578,26278.0
2020-02-13 15:10:00,43.45,43.5,43.43,43.5,23551.0,34.0578,34.097,34.0421,34.097,23551.0
2020-02-13 15:20:00,43.5,43.55,43.49,43.52,19601.0,34.097,34.1362,34.0892,34.1127,19601.0
2020-02-13 15:30:00,43.51,43.53,43.45,43.47,45796.0,34.1049,34.1205,34.0578,34.0735,45796.0
2020-02-13 15:40:00,43.47,43.49,43.4,43.41,43059.0,34.0735,34.0892,34.0186,34.0265,43059.0
2020-02-13 15:50:00,43.41,43.62,43.41,43.45,257188.0,34.0265,34.1911,34.0265,34.0578,257188.0
2020-02-14 09:30:00,43.46,43.75,43.3,43.58,41034.0,34.0657,34.293,33.9403,34.1597,41034.0
2020-02-14 09:40:00,43.57,43.63,43.54,43.63,10117.0,34.1519,34.1989,34.1284,34.1989,10117.0
2020-02-14 09:50:00,43.65,43.81,43.65,43.69,14346.0,34.2146,34.34,34.2146,34.2459,14346.0
2020-02-14 10:00:00,43.71,43.73,43.66,43.7,16967.0,34.2616,34.2773,34.2224,34.2538,16967.0
2020-02-14 10:10:00,43.7,43.72,43.61,43.66,17062.0,34.2538,34.2695,34.1832,34.2224,17062.0
2020-02-14 10:20:00,43.66,43.68,43.43,43.43,23257.0,34.2224,34.2381,34.0421,34.0421,23257.0
2020-02-14 10:30:00,43.42,43.42,43.35,43.36,18539.0,34.0343,34.0343,33.9794,33.9873,18539.0
2020-02-14 10:40:00,43.38,43.38,43.34,43.34,14937.0,34.003,34.003,33.9716,33.9716,14937.0
2020-02-14 10:50:00,43.35,43.4,43.27,43.27,47825.0,33.9794,34.0186,33.9167,33.9167,47825.0
2020-02-14 11:00:00,43.28,43.31,43.21,43.22,56548.0,33.9246,33.9481,33.8697,33.8775,56548.0
2020-02-14 11:10:00,43.2,43.26,43.12,43.24,19154.0,33.8619,33.9089,33.7992,33.8932,19154.0
2020-02-14 11:20:00,43.23,43.32,43.21,43.32,16241.0,33.8854,33.9559,33.8697,33.9559,16241.0
2020-02-14 11:30:00,43.31,43.39,43.29,43.36,16392.0,33.9481,34.0108,33.9324,33.9873,16392.0
2020-02-14 11:40:00,43.35,43.35,43.24,43.24,15053.0,33.9794,33.9794,33.8932,33.8932,15053.0
2020-02-14 11:50:00,43.25,43.27,43.2,43.21,15479.0,33.9011,33.9167,33.8619,33.8697,15479.0
2020-02-14 12:00:00,43.2,43.21,43.11,43.15,22913.0,33.8619,33.8697,33.7913,33.8227,22913.0
2020-02-14 12:10:00,43.14,43.15,43.1,43.1,12170.0,33.8148,33.8227,33.7835,33.7835,12170.0
2020-02-14 12:20:00,43.1,43.11,43.04,43.09,18093.0,33.7835,33.7913,33.7365,33.7756,18093.0
2020-02-14 12:30:00,43.08,43.09,43.02,43.02,14329.0,33.7678,33.7756,33.7208,33.7208,14329.0
2020-02-14 12:40:00,43.02,43.05,42.99,43.03,29468.0,33.7208,33.7443,33.6973,33.7286,29468.0
2020-02-14 12:50:00,43.04,43.14,43.02,43.14,18799.0,33.7365,33.8148,33.7208,33.8148,18799.0
2020-02-14 13:00:00,43.13,43.13,43.03,43.03,11357.0,33.807,33.807,33.7286,33.7286,11357.0
2020-02-14 13:10:00,43.03,43.11,43.03,43.08,8455.0,33.7286,33.7913,33.7286,33.7678,8455.0
2020-02-14 13:20:00,43.07,43.16,43.07,43.15,9874.0,33.76,33.8305,33.76,33.8227,9874.0
2020-02-14 13:30:00,43.15,43.22,43.12,43.19,10940.0,33.8227,33.8775,33.7992,33.854,10940.0
2020-02-14 13:40:00,43.2,43.23,43.17,43.2,7655.0,33.8619,33.8854,33.8384,33.8619,7655.0
2020-02-14 13:50:00,43.21,43.26,43.19,43.25,11909.0,33.8697,33.9089,33.854,33.9011,11909.0
2020-02-14 14:00:00,43.24,43.3,43.22,43.26,12943.0,33.8932,33.9403,33.8775,33.9089,12943.0
2020-02-14 14:10:00,43.25,43.26,43.11,43.18,31961.0,33.9011,33.9089,33.7913,33.8462,31961.0
2020-02-14 14:20:00,43.18,43.21,43.13,43.16,47777.0,33.8462,33.8697,33.807,33.8305,47777.0
2020-02-14 14:30:00,43.16,43.31,43.11,43.27,83425.0,33.8305,33.9481,33.7913,33.9167,83425.0
2020-02-14 14:40:00,43.27,43.27,43.16,43.2,14636.0,33.9167,33.9167,33.8305,33.8619,14636.0
2020-02-14 14:50:00,43.2,43.21,43.17,43.2,14756.0,33.8619,33.8697,33.8384,33.8619,14756.0
2020-02-14 15:00:00,43.2,43.27,43.16,43.17,22142.0,33.8619,33.9167,33.8305,33.8384,22142.0
2020-02-14 15:10:00,43.17,43.2,43.13,43.16,13971.0,33.8384,33.8619,33.807,33.8305,13971.0
2020-02-14 15:20:00,43.15,43.19,43.13,43.15,25903.0,33.8227,33.854,33.807,33.8227,25903.0
2020-02-14 15:30:00,43.15,43.19,43.08,43.18,63285.0,33.8227,33.854,33.7678,33.8462,63285.0
2020-02-14 15:40:00,43.18,43.27,43.16,43.2,57680.0,33.8462,33.9167,33.8305,33.8619,57680.0
2020-02-14 15:50:00,43.2,43.28,43.17,43.18,165052.0,33.8619,33.9246,33.8384,33.8462,165052.0
2020-02-18 09:30:00,43.05,43.15,42.81,42.9,116342.0,33.7443,33.8227,33.5562,33.6267,116342.0
2020-02-18 09:40:00,42.9,43.04,42.89,42.98,24621.0,33.6267,33.7365,33.6189,33.6894,24621.0
2020-02-18 09:50:00,42.96,43.03,42.9,42.93,16544.0,33.6737,33.7286,33.6267,33.6502,16544.0
2020-02-18 10:00:00,42.92,42.94,42.84,42.87,23022.0,33.6424,33.6581,33.5797,33.6032,23022.0
2020-02-18 10:10:00,42.87,43.09,42.85,42.96,26137.0,33.6032,33.7756,33.5875,33.6737,26137.0
2020-02-18 10:20:00,42.97,42.98,42.73,42.73,62635.0,33.6816,33.6894,33.4935,33.4935,62635.0
2020-02-18 10:30:00,42.74,42.91,42.74,42.87,15019.0,33.5013,33.6346,33.5013,33.6032,15019.0
2020-02-18 10:40:00,42.84,42.9,42.82,42.87,11220.0,33.5797,33.6267,33.564,33.6032,11220.0
2020-02-18 10:50:00,42.84,42.9,42.8,42.83,14877.0,33.5797,33.6267,33.5483,33.5718,14877.0
2020-02-18 11:00:00,42.84,42.86,42.77,42.81,37460.0,33.5797,33.5954,33.5248,33.5562,37460.0
2020-02-18 11:10:00,42.82,42.84,42.72,42.74,16705.0,33.564,33.5797,33.4856,33.5013,16705.0
2020-02-18 11:20:00,42.73,42.78,42.71,42.77,14991.0,33.4935,33.5327,33.4778,33.5248,14991.0
2020-02-18 11:30:00,42.77,42.83,42.76,42.77,13578.0,33.5248,33.5718,33.517,33.5248,13578.0
2020-02-18 11:40:00,42.77,42.78,42.65,42.68,14814.0,33.5248,33.5327,33.4308,33.4543,14814.0
2020-02-18 11:50:00,42.69,42.78,42.62,42.62,41526.0,33.4621,33.5327,33.4072,33.4072,41526.0
2020-02-18 12:00:00,42.65,42.76,42.61,42.73,23718.0,33.4308,33.517,33.3994,33.4935,23718.0
2020-02-18 12:10:00,42.75,42.87,42.74,42.87,15402.0,33.5091,33.6032,33.5013,33.6032,15402.0
2020-02-18 12:20:00,42.86,42.88,42.83,42.83,5786.0,33.5954,33.611,33.5718,33.5718,5786.0
2020-02-18 12:30:00,42.83,42.91,42.83,42.85,10835.0,33.5718,33.6346,33.5718,33.5875,10835.0
2020-02-18 12:40:00,42.87,42.92,42.87,42.9,6309.0,33.6032,33.6424,33.6032,33.6267,6309.0
2020-02-18 12:50:00,42.9,42.99,42.89,42.96,21966.0,33.6267,33.6973,33.6189,33.6737,21966.0
2020-02-18 13:00:00,42.95,43.01,42.95,43.01,8917.0,33.6659,33.7129,33.6659,33.7129,8917.0
2020-02-18 13:10:00,43.01,43.05,42.98,43.03,12090.0,33.7129,33.7443,33.6894,33.7286,12090.0
2020-02-18 13:20:00,43.02,43.06,43.0,43.03,14528.0,33.7208,33.7521,33.7051,33.7286,14528.0
2020-02-18 13:30:00,43.03,43.03,42.96,42.97,13681.0,33.7286,33.7286,33.6737,33.6816,13681.0
2020-02-18 13:40:00,42.97,42.97,42.84,42.87,26654.0,33.6816,33.6816,33.5797,33.6032,26654.0
2020-02-18 13:50:00,42.87,42.88,42.8,42.83,21306.0,33.6032,33.611,33.5483,33.5718,21306.0
2020-02-18 14:00:00,42.83,42.87,42.75,42.75,10470.0,33.5718,33.6032,33.5091,33.5091,10470.0
2020-02-18 14:10:00,42.76,42.92,42.74,42.88,21654.0,33.517,33.6424,33.5013,33.611,21654.0
2020-02-18 14:20:00,42.87,42.95,42.85,42.93,12195.0,33.6032,33.6659,33.5875,33.6502,12195.0
2020-02-18 14:30:00,42.93,42.96,42.91,42.92,18512.0,33.6502,33.6737,33.6346,33.6424,18512.0
2020-02-18 14:40:00,42.93,43.01,42.93,43.0,11809.0,33.6502,33.7129,33.6502,33.7051,11809.0
2020-02-18 14:50:00,43.01,43.01,42.91,42.94,18441.0,33.7129,33.7129,33.6346,33.6581,18441.0
2020-02-18 15:00:00,42.95,43.01,42.94,42.98,24864.0,33.6659,33.7129,33.6581,33.6894,24864.0
2020-02-18 15:10:00,42.98,43.06,42.98,43.04,16015.0,33.6894,33.7521,33.6894,33.7365,16015.0
2020-02-18 15:20:00,43.04,43.08,43.02,43.08,22666.0,33.7365,33.7678,33.7208,33.7678,22666.0
2020-02-18 15:30:00,43.09,43.14,43.06,43.09,32527.0,33.7756,33.8148,33.7521,33.7756,32527.0
2020-02-18 15:40:00,43.09,43.14,43.08,43.14,40692.0,33.7756,33.8148,33.7678,33.8148,40692.0
2020-02-18 15:50:00,43.14,43.25,43.14,43.24,159488.0,33.8148,33.9011,33.8148,33.8932,159488.0
2020-02-19 09:30:00,43.23,43.39,43.14,43.27,98414.0,33.8854,34.0108,33.8148,33.9167,98414.0
2020-02-19 09:40:00,43.28,43.48,43.28,43.48,52256.0,33.9246,34.0813,33.9246,34.0813,52256.0
2020-02-19 09:50:00,43.48,43.56,43.35,43.38,58877.0,34.0813,34.144,33.9794,34.003,58877.0
2020-02-19 10:00:00,43.37,43.45,43.35,43.36,22626.0,33.9951,34.0578,33.9794,33.9873,22626.0
2020-02-19 10:10:00,43.36,43.37,43.08,43.09,45004.0,33.9873,33.9951,33.7678,33.7756,45004.0
2020-02-19 10:20:00,43.1,43.16,42.89,42.94,33787.0,33.7835,33.8305,33.6189,33.6581,33787.0
2020-02-19 10:30:00,42.92,42.99,42.87,42.98,17473.0,33.6424,33.6973,33.6032,33.6894,17473.0
2020-02-19 10:40:00,42.99,43.02,42.9,42.99,33990.0,33.6973,33.7208,33.6267,33.6973,33990.0
2020-02-19 10:50:00,43.0,43.03,42.9,42.91,24003.0,33.7051,33.7286,33.6267,33.6346,24003.0
2020-02-19 11:00:00,42.91,42.94,42.8,42.93,44218.0,33.6346,33.6581,33.5483,33.6502,44218.0
2020-02-19 11:10:00,42.93,42.94,42.78,42.8,28312.0,33.6502,33.6581,33.5327,33.5483,28312.0
2020-02-19 11:20:00,42.81,42.84,42.75,42.78,35069.0,33.5562,33.5797,33.5091,33.5327,35069.0
2020-02-19 11:30:00,42.79,42.8,42.75,42.75,18660.0,33.5405,33.5483,33.5091,33.5091,18660.0
2020-02-19 11:40:00,42.75,42.79,42.71,42.77,35676.0,33.5091,33.5405,33.4778,33.5248,35676.0
2020-02-19 11:50:00,42.78,42.79,42.75,42.78,16056.0,33.5327,33.5405,33.5091,33.5327,16056.0
2020-02-19 12:00:00,42.77,42.8,42.73,42.73,21405.0,33.5248,33.5483,33.4935,33.4935,21405.0
2020-02-19 12:10:00,42.73,42.77,42.71,42.75,21409.0,33.4935,33.5248,33.4778,33.5091,21409.0
2020-02-19 12:20:00,42.73,42.75,42.63,42.64,52890.0,33.4935,33.5091,33.4151,33.4229,52890.0
2020-02-19 12:30:00,42.64,42.69,42.63,42.69,20925.0,33.4229,33.4621,33.4151,33.4621,20925.0
2020-02-19 12:40:00,42.69,42.77,42.68,42.74,19865.0,33.4621,33.5248,33.4543,33.5013,19865.0
2020-02-19 12:50:00,42.75,42.75,42.69,42.71,13782.0,33.5091,33.5091,33.4621,33.4778,13782.0
2020-02-19 13:00:00,42.71,42.73,42.68,42.69,22663.0,33.4778,33.4935,33.4543,33.4621,22663.0
2020-02-19 13:10:00,42.69,42.73,42.68,42.72,34647.0,33.4621,33.4935,33.4543,33.4856,34647.0
2020-02-19 13:20:00,42.73,42.78,42.71,42.77,11202.0,33.4935,33.5327,33.4778,33.5248,11202.0
2020-02-19 13:30:00,42.79,42.81,42.76,42.8,15386.0,33.5405,33.5562,33.517,33.5483,15386.0
2020-02-19 13:40:00,42.81,42.82,42.78,42.79,18814.0,33.5562,33.564,33.5327,33.5405,18814.0
2020-02-19 13:50:00,42.78,42.79,42.75,42.76,9398.0,33.5327,33.5405,33.5091,33.517,9398.0
2020-02-19 14:00:00,42.77,42.81,42.75,42.81,16344.0,33.5248,33.5562,33.5091,33.5562,16344.0
2020-02-19 14:10:00,42.8,42.81,42.74,42.74,24748.0,33.5483,33.5562,33.5013,33.5013,24748.0
2020-02-19 14:20:00,42.74,42.75,42.71,42.71,11865.0,33.5013,33.5091,33.4778,33.4778,11865.0
2020-02-19 14:30:00,42.73,42.82,42.72,42.8,25964.0,33.4935,33.564,33.4856,33.5483,25964.0
2020-02-19 14:40:00,42.8,42.87,42.8,42.84,24088.0,33.5483,33.6032,33.5483,33.5797,24088.0
2020-02-19 14:50:00,42.85,42.85,42.7,42.71,46819.0,33.5875,33.5875,33.4699,33.4778,46819.0
2020-02-19 15:00:00,42.72,42.75,42.7,42.75,35396.0,33.4856,33.5091,33.4699,33.5091,35396.0
2020-02-19 15:10:00,42.74,42.74,42.66,42.73,60176.0,33.5013,33.5013,33.4386,33.4935,60176.0
2020-02-19 15:20:00,42.72,42.73,42.65,42.7,61475.0,33.4856,33.4935,33.4308,33.4699,61475.0
2020-02-19 15:30:00,42.7,42.75,42.67,42.71,64626.0,33.4699,33.5091,33.4464,33.4778,64626.0
2020-02-19 15:40:00,42.71,42.76,42.69,42.69,64076.0,33.4778,33.517,33.4621,33.4621,64076.0
2020-02-19 15:50:00,42.7,42.79,42.68,42.7,227211.0,33.4699,33.5405,33.4543,33.4699,227211.0
2020-02-20 09:30:00,42.23,42.6,42.18,42.6,86788.0,33.4965,33.79,33.4569,33.79,86788.0
2020-02-20 09:40:00,42.57,42.69,42.57,42.67,27820.0,33.7662,33.8614,33.7662,33.8455,27820.0
2020-02-20 09:50:00,42.68,42.77,42.58,42.61,39684.0,33.8535,33.9249,33.7741,33.7979,39684.0
2020-02-20 10:00:00,42.61,42.87,42.6,42.85,27006.0,33.7979,34.0042,33.79,33.9883,27006.0
2020-02-20 10:10:00,42.84,42.86,42.76,42.77,47788.0,33.9804,33.9962,33.9169,33.9249,47788.0
2020-02-20 10:20:00,42.79,42.92,42.76,42.92,72497.0,33.9407,34.0438,33.9169,34.0438,72497.0
2020-02-20 10:30:00,42.93,42.97,42.82,42.85,32814.0,34.0518,34.0835,33.9645,33.9883,32814.0
2020-02-20 10:40:00,42.86,42.94,42.85,42.93,18800.0,33.9962,34.0597,33.9883,34.0518,18800.0
2020-02-20 10:50:00,42.93,43.03,42.91,43.02,36405.0,34.0518,34.1311,34.0359,34.1231,36405.0
2020-02-20 11:00:00,43.05,43.05,42.92,43.0,54321.0,34.1469,34.1469,34.0438,34.1073,54321.0
2020-02-20 11:10:00,42.98,43.04,42.93,42.94,29230.0,34.0914,34.139,34.0518,34.0597,29230.0
2020-02-20 11:20:00,42.92,43.02,42.83,42.84,31736.0,34.0438,34.1231,33.9724,33.9804,31736.0
2020-02-20 11:30:00,42.84,42.87,42.55,42.71,23953.0,33.9804,34.0042,33.7503,33.8773,23953.0
2020-02-20 11:40:00,42.71,42.75,42.61,42.65,7798.0,33.8773,33.909,33.7979,33.8297,7798.0
2020-02-20 11:50:00,42.63,42.68,42.59,42.61,11065.0,33.8138,33.8535,33.7821,33.7979,11065.0
2020-02-20 12:00:00,42.6,42.62,42.51,42.52,10658.0,33.79,33.8059,33.7186,33.7266,10658.0
2020-02-20 12:10:00,42.52,42.66,42.51,42.62,13343.0,33.7266,33.8376,33.7186,33.8059,13343.0
2020-02-20 12:20:00,42.62,42.67,42.58,42.65,11940.0,33.8059,33.8455,33.7741,33.8297,11940.0
2020-02-20 12:30:00,42.65,42.78,42.64,42.77,18998.0,33.8297,33.9328,33.8217,33.9249,18998.0
2020-02-20 12:40:00,42.77,42.8,42.73,42.77,13560.0,33.9249,33.9486,33.8931,33.9249,13560.0
2020-02-20 12:50:00,42.78,42.81,42.76,42.79,10462.0,33.9328,33.9566,33.9169,33.9407,10462.0
2020-02-20 13:00:00,42.79,42.79,42.72,42.77,9830.0,33.9407,33.9407,33.8852,33.9249,9830.0
2020-02-20 13:10:00,42.79,42.85,42.75,42.77,17246.0,33.9407,33.9883,33.909,33.9249,17246.0
2020-02-20 13:20:00,42.78,42.83,42.75,42.82,12578.0,33.9328,33.9724,33.909,33.9645,12578.0
2020-02-20 13:30:00,42.84,42.93,42.81,42.88,30740.0,33.9804,34.0518,33.9566,34.0121,30740.0
2020-02-20 13:40:00,42.9,42.91,42.85,42.87,13162.0,34.028,34.0359,33.9883,34.0042,13162.0
2020-02-20 13:50:00,42.86,42.87,42.81,42.87,20480.0,33.9962,34.0042,33.9566,34.0042,20480.0
2020-02-20 14:00:00,42.86,42.9,42.77,42.88,44306.0,33.9962,34.028,33.9249,34.0121,44306.0
2020-02-20 14:10:00,42.87,42.92,42.81,42.86,19428.0,34.0042,34.0438,33.9566,33.9962,19428.0
2020-02-20 14:20:00,42.85,42.89,42.84,42.84,10623.0,33.9883,34.02,33.9804,33.9804,10623.0
2020-02-20 14:30:00,42.85,42.93,42.85,42.9,43715.0,33.9883,34.0518,33.9883,34.028,43715.0
2020-02-20 14:40:00,42.9,42.9,42.84,42.86,15492.0,34.028,34.028,33.9804,33.9962,15492.0
2020-02-20 14:50:00,42.86,42.9,42.81,42.88,23916.0,33.9962,34.028,33.9566,34.0121,23916.0
2020-02-20 15:00:00,42.86,42.88,42.8,42.84,31173.0,33.9962,34.0121,33.9486,33.9804,31173.0
2020-02-20 15:10:00,42.84,42.89,42.83,42.89,37862.0,33.9804,34.02,33.9724,34.02,37862.0
2020-02-20 15:20:00,42.89,42.96,42.88,42.94,60603.0,34.02,34.0756,34.0121,34.0597,60603.0
2020-02-20 15:30:00,42.94,42.97,42.87,42.93,100867.0,34.0597,34.0835,34.0042,34.0518,100867.0
2020-02-20 15:40:00,42.93,42.99,42.92,42.97,94818.0,34.0518,34.0994,34.0438,34.0835,94818.0
2020-02-20 15:50:00,42.96,42.99,42.88,42.95,349656.0,34.0756,34.0994,34.0121,34.0676,349656.0
2020-02-21 09:30:00,42.9,43.2,42.71,42.73,189556.0,34.028,34.2659,33.8773,33.8931,189556.0
2020-02-21 09:40:00,42.71,42.75,42.43,42.58,44689.0,33.8773,33.909,33.6552,33.7741,44689.0
2020-02-21 09:50:00,42.59,42.78,42.59,42.69,44600.0,33.7821,33.9328,33.7821,33.8614,44600.0
2020-02-21 10:00:00,42.67,42.83,42.57,42.82,44773.0,33.8455,33.9724,33.7662,33.9645,44773.0
2020-02-21 10:10:00,42.83,43.11,42.76,43.06,105854.0,33.9724,34.1945,33.9169,34.1549,105854.0
2020-02-21 10:20:00,43.06,43.18,42.97,42.98,53034.0,34.1549,34.2501,34.0835,34.0914,53034.0
2020-02-21 10:30:00,42.99,43.04,42.79,42.8,24004.0,34.0994,34.139,33.9407,33.9486,24004.0
2020-02-21 10:40:00,42.78,42.91,42.71,42.91,19022.0,33.9328,34.0359,33.8773,34.0359,19022.0
2020-02-21 10:50:00,42.92,43.0,42.91,42.99,22098.0,34.0438,34.1073,34.0359,34.0994,22098.0
2020-02-21 11:00:00,42.99,43.09,42.98,43.09,21515.0,34.0994,34.1787,34.0914,34.1787,21515.0
2020-02-21 11:10:00,43.09,43.16,43.07,43.16,50361.0,34.1787,34.2342,34.1628,34.2342,50361.0
2020-02-21 11:20:00,43.15,43.22,43.1,43.14,45753.0,34.2263,34.2818,34.1866,34.2183,45753.0
2020-02-21 11:30:00,43.14,43.18,43.1,43.18,18524.0,34.2183,34.2501,34.1866,34.2501,18524.0
2020-02-21 11:40:00,43.19,43.2,43.09,43.09,28950.0,34.258,34.2659,34.1787,34.1787,28950.0
2020-02-21 11:50:00,43.09,43.28,43.09,43.25,97727.0,34.1787,34.3294,34.1787,34.3056,97727.0
2020-02-21 12:00:00,43.25,43.38,43.24,43.33,125495.0,34.3056,34.4087,34.2977,34.369,125495.0
2020-02-21 12:10:00,43.33,43.36,43.23,43.31,75143.0,34.369,34.3928,34.2897,34.3532,75143.0
2020-02-21 12:20:00,43.32,43.35,43.27,43.32,39028.0,34.3611,34.3849,34.3214,34.3611,39028.0
2020-02-21 12:30:00,43.32,43.33,43.19,43.24,31598.0,34.3611,34.369,34.258,34.2977,31598.0
2020-02-21 12:40:00,43.24,43.29,43.22,43.28,22766.0,34.2977,34.3373,34.2818,34.3294,22766.0
2020-02-21 12:50:00,43.28,43.33,43.27,43.32,14767.0,34.3294,34.369,34.3214,34.3611,14767.0
2020-02-21 13:00:00,43.32,43.34,43.27,43.29,26337.0,34.3611,34.377,34.3214,34.3373,26337.0
2020-02-21 13:10:00,43.29,43.3,43.26,43.27,10938.0,34.3373,34.3452,34.3135,34.3214,10938.0
2020-02-21 13:20:00,43.27,43.33,43.26,43.27,15194.0,34.3214,34.369,34.3135,34.3214,15194.0
2020-02-21 13:30:00,43.27,43.3,43.26,43.27,26938.0,34.3214,34.3452,34.3135,34.3214,26938.0
2020-02-21 13:40:00,43.27,43.4,43.27,43.39,45509.0,34.3214,34.4246,34.3214,34.4166,45509.0
2020-02-21 13:50:00,43.38,43.4,43.32,43.39,25370.0,34.4087,34.4246,34.3611,34.4166,25370.0
2020-02-21 14:00:00,43.38,43.42,43.35,43.35,26922.0,34.4087,34.4404,34.3849,34.3849,26922.0
2020-02-21 14:10:00,43.36,43.4,43.31,43.34,29616.0,34.3928,34.4246,34.3532,34.377,29616.0
2020-02-21 14:20:00,43.36,43.42,43.35,43.41,37545.0,34.3928,34.4404,34.3849,34.4325,37545.0
2020-02-21 14:30:00,43.41,43.45,43.35,43.36,23577.0,34.4325,34.4642,34.3849,34.3928,23577.0
2020-02-21 14:40:00,43.35,43.36,43.29,43.3,25155.0,34.3849,34.3928,34.3373,34.3452,25155.0
2020-02-21 14:50:00,43.3,43.34,43.27,43.33,30387.0,34.3452,34.377,34.3214,34.369,30387.0
2020-02-21 15:00:00,43.33,43.37,43.28,43.37,23091.0,34.369,34.4008,34.3294,34.4008,23091.0
2020-02-21 15:10:00,43.37,43.41,43.33,43.36,32089.0,34.4008,34.4325,34.369,34.3928,32089.0
2020-02-21 15:20:00,43.35,43.35,43.21,43.23,68028.0,34.3849,34.3849,34.2739,34.2897,68028.0
2020-02-21 15:30:00,43.22,43.26,43.13,43.16,73811.0,34.2818,34.3135,34.2104,34.2342,73811.0
2020-02-21 15:40:00,43.16,43.25,43.12,43.24,92698.0,34.2342,34.3056,34.2025,34.2977,92698.0
2020-02-21 15:50:00,43.25,43.37,43.2,43.26,252389.0,34.3056,34.4008,34.2659,34.3135,252389.0
2020-02-24 09:30:00,41.85,41.99,41.32,41.32,120613.0,33.1951,33.3062,32.7747,32.7747,120613.0
2020-02-24 09:40:00,41.37,41.7,41.18,41.67,78171.0,32.8144,33.0761,32.6637,33.0523,78171.0
2020-02-24 09:50:00,41.68,41.71,41.47,41.61,47910.0,33.0603,33.0841,32.8937,33.0047,47910.0
2020-02-24 10:00:00,41.59,41.78,41.49,41.6,58655.0,32.9889,33.1396,32.9096,32.9968,58655.0
2020-02-24 10:10:00,41.61,41.76,41.55,41.55,48456.0,33.0047,33.1237,32.9572,32.9572,48456.0
2020-02-24 10:20:00,41.58,41.58,41.39,41.51,51502.0,32.981,32.981,32.8302,32.9254,51502.0
2020-02-24 10:30:00,41.51,41.76,41.49,41.68,29124.0,32.9254,33.1237,32.9096,33.0603,29124.0
2020-02-24 10:40:00,41.67,41.78,41.64,41.76,30827.0,33.0523,33.1396,33.0285,33.1237,30827.0
2020-02-24 10:50:00,41.77,41.83,41.69,41.72,47044.0,33.1317,33.1792,33.0682,33.092,47044.0
2020-02-24 11:00:00,41.72,41.75,41.6,41.68,32972.0,33.092,33.1158,32.9968,33.0603,32972.0
2020-02-24 11:10:00,41.68,41.78,41.63,41.74,31082.0,33.0603,33.1396,33.0206,33.1079,31082.0
2020-02-24 11:20:00,41.73,41.76,41.68,41.72,29348.0,33.0999,33.1237,33.0603,33.092,29348.0
2020-02-24 11:30:00,41.72,41.74,41.65,41.68,25914.0,33.092,33.1079,33.0365,33.0603,25914.0
2020-02-24 11:40:00,41.67,41.68,41.53,41.54,33246.0,33.0523,33.0603,32.9413,32.9492,33246.0
2020-02-24 11:50:00,41.55,41.58,41.44,41.45,43237.0,32.9572,32.981,32.8699,32.8778,43237.0
2020-02-24 12:00:00,41.45,41.48,41.43,41.45,25860.0,32.8778,32.9016,32.862,32.8778,25860.0
2020-02-24 12:10:00,41.44,41.46,41.37,41.39,22349.0,32.8699,32.8858,32.8144,32.8302,22349.0
2020-02-24 12:20:00,41.38,41.41,41.34,41.34,27545.0,32.8223,32.8461,32.7906,32.7906,27545.0
2020-02-24 12:30:00,41.34,41.43,41.28,41.42,18483.0,32.7906,32.862,32.743,32.854,18483.0
2020-02-24 12:40:00,41.43,41.44,41.36,41.36,18780.0,32.862,32.8699,32.8064,32.8064,18780.0
2020-02-24 12:50:00,41.35,41.35,41.27,41.29,26747.0,32.7985,32.7985,32.7351,32.7509,26747.0
2020-02-24 13:00:00,41.28,41.29,41.13,41.14,47410.0,32.743,32.7509,32.624,32.6319,47410.0
2020-02-24 13:10:00,41.16,41.18,41.12,41.16,14047.0,32.6478,32.6637,32.6161,32.6478,14047.0
2020-02-24 13:20:00,41.16,41.27,41.14,41.27,24651.0,32.6478,32.7351,32.6319,32.7351,24651.0
2020-02-24 13:30:00,41.24,41.31,41.2,41.31,19109.0,32.7113,32.7668,32.6795,32.7668,19109.0
2020-02-24 13:40:00,41.32,41.34,41.27,41.29,32503.0,32.7747,32.7906,32.7351,32.7509,32503.0
2020-02-24 13:50:00,41.3,41.38,41.29,41.37,21363.0,32.7589,32.8223,32.7509,32.8144,21363.0
2020-02-24 14:00:00,41.36,41.4,41.25,41.27,31361.0,32.8064,32.8382,32.7192,32.7351,31361.0
2020-02-24 14:10:00,41.27,41.3,41.2,41.22,24849.0,32.7351,32.7589,32.6795,32.6954,24849.0
2020-02-24 14:20:00,41.23,41.4,41.22,41.36,43688.0,32.7033,32.8382,32.6954,32.8064,43688.0
2020-02-24 14:30:00,41.36,41.38,41.26,41.34,34988.0,32.8064,32.8223,32.7271,32.7906,34988.0
2020-02-24 14:40:00,41.35,41.45,41.34,41.43,20519.0,32.7985,32.8778,32.7906,32.862,20519.0
2020-02-24 14:50:00,41.43,41.56,41.39,41.48,63811.0,32.862,32.9651,32.8302,32.9016,63811.0
2020-02-24 15:00:00,41.49,41.59,41.48,41.5,56563.0,32.9096,32.9889,32.9016,32.9175,56563.0
2020-02-24 15:10:00,41.49,41.49,41.34,41.41,36059.0,32.9096,32.9096,32.7906,32.8461,36059.0
2020-02-24 15:20:00,41.42,41.43,41.37,41.4,51121.0,32.854,32.862,32.8144,32.8382,51121.0
2020-02-24 15:30:00,41.4,41.45,41.35,41.39,48549.0,32.8382,32.8778,32.7985,32.8302,48549.0
2020-02-24 15:40:00,41.38,41.49,41.36,41.48,95432.0,32.8223,32.9096,32.8064,32.9016,95432.0
2020-02-24 15:50:00,41.47,41.49,41.27,41.34,253002.0,32.8937,32.9096,32.7351,32.7906,253002.0
2020-02-25 09:30:00,41.45,41.77,41.28,41.4,64538.0,32.8778,33.1317,32.743,32.8382,64538.0
2020-02-25 09:40:00,41.39,41.39,41.03,41.11,35307.0,32.8302,32.8302,32.5447,32.6082,35307.0
2020-02-25 09:50:00,41.1,41.27,41.05,41.14,45060.0,32.6002,32.7351,32.5606,32.6319,45060.0
2020-02-25 10:00:00,41.12,41.27,41.11,41.19,52811.0,32.6161,32.7351,32.6082,32.6716,52811.0
2020-02-25 10:10:00,41.17,41.17,41.06,41.08,28407.0,32.6557,32.6557,32.5685,32.5844,28407.0
2020-02-25 10:20:00,41.09,41.09,40.76,40.79,40623.0,32.5923,32.5923,32.3305,32.3543,40623.0
2020-02-25 10:30:00,40.8,40.91,40.78,40.86,29293.0,32.3623,32.4495,32.3464,32.4099,29293.0
2020-02-25 10:40:00,40.84,40.84,40.59,40.59,50756.0,32.394,32.394,32.1957,32.1957,50756.0
2020-02-25 10:50:00,40.59,40.59,40.33,40.52,54296.0,32.1957,32.1957,31.9895,32.1402,54296.0
2020-02-25 11:00:00,40.48,40.6,40.38,40.43,51702.0,32.1084,32.2036,32.0291,32.0688,51702.0
2020-02-25 11:10:00,40.43,40.57,40.28,40.3,42984.0,32.0688,32.1798,31.9498,31.9657,42984.0
2020-02-25 11:20:00,40.3,40.5,40.23,40.48,39401.0,31.9657,32.1243,31.9101,32.1084,39401.0
2020-02-25 11:30:00,40.48,40.55,40.4,40.46,26853.0,32.1084,32.164,32.045,32.0926,26853.0
2020-02-25 11:40:00,40.48,40.57,40.4,40.51,17928.0,32.1084,32.1798,32.045,32.1322,17928.0
2020-02-25 11:50:00,40.5,40.55,40.37,40.42,53956.0,32.1243,32.164,32.0212,32.0608,53956.0
2020-02-25 12:00:00,40.42,40.45,40.33,40.34,18461.0,32.0608,32.0846,31.9895,31.9974,18461.0
2020-02-25 12:10:00,40.35,40.4,40.13,40.14,34296.0,32.0053,32.045,31.8308,31.8388,34296.0
2020-02-25 12:20:00,40.14,40.16,40.02,40.04,41672.0,31.8388,31.8546,31.7436,31.7594,41672.0
2020-02-25 12:30:00,40.04,40.18,40.02,40.12,31972.0,31.7594,31.8705,31.7436,31.8229,31972.0
2020-02-25 12:40:00,40.1,40.1,39.87,39.88,90016.0,31.807,31.807,31.6246,31.6325,90016.0
2020-02-25 12:50:00,39.88,39.92,39.7,39.72,42331.0,31.6325,31.6643,31.4897,31.5056,42331.0
2020-02-25 13:00:00,39.72,39.82,39.69,39.77,39936.0,31.5056,31.5849,31.4818,31.5453,39936.0
2020-02-25 13:10:00,39.79,39.86,39.6,39.65,64280.0,31.5611,31.6167,31.4104,31.4501,64280.0
2020-02-25 13:20:00,39.62,39.68,39.59,39.63,25274.0,31.4263,31.4739,31.4025,31.4342,25274.0
2020-02-25 13:30:00,39.62,39.64,39.55,39.61,35610.0,31.4263,31.4422,31.3708,31.4184,35610.0
2020-02-25 13:40:00,39.59,39.67,39.55,39.59,42598.0,31.4025,31.466,31.3708,31.4025,42598.0
2020-02-25 13:50:00,39.6,39.69,39.45,39.45,43737.0,31.4104,31.4818,31.2915,31.2915,43737.0
2020-02-25 14:00:00,39.46,39.61,39.33,39.4,74731.0,31.2994,31.4184,31.1963,31.2518,74731.0
2020-02-25 14:10:00,39.42,39.59,39.38,39.39,59798.0,31.2677,31.4025,31.2359,31.2439,59798.0
2020-02-25 14:20:00,39.39,39.47,39.28,39.28,73563.0,31.2439,31.3073,31.1566,31.1566,73563.0
2020-02-25 14:30:00,39.29,39.38,39.19,39.2,127730.0,31.1645,31.2359,31.0852,31.0932,127730.0
2020-02-25 14:40:00,39.21,39.54,39.19,39.49,75433.0,31.1011,31.3628,31.0852,31.3232,75433.0
2020-02-25 14:50:00,39.5,39.56,39.46,39.52,55956.0,31.3311,31.3787,31.2994,31.347,55956.0
2020-02-25 15:00:00,39.52,39.68,39.49,39.53,70867.0,31.347,31.4739,31.3232,31.3549,70867.0
2020-02-25 15:10:00,39.55,39.55,39.38,39.41,76619.0,31.3708,31.3708,31.2359,31.2597,76619.0
2020-02-25 15:20:00,39.43,39.46,39.23,39.39,64998.0,31.2756,31.2994,31.1169,31.2439,64998.0
2020-02-25 15:30:00,39.38,39.38,39.18,39.25,106420.0,31.2359,31.2359,31.0773,31.1328,106420.0
2020-02-25 15:40:00,39.25,39.47,39.23,39.35,208739.0,31.1328,31.3073,31.1169,31.2121,208739.0
2020-02-25 15:50:00,39.31,39.36,39.14,39.21,654855.0,31.1804,31.2201,31.0456,31.1011,654855.0
2020-02-26 09:30:00,39.7,39.73,39.42,39.58,109269.0,31.4897,31.5135,31.2677,31.3946,109269.0
2020-02-26 09:40:00,39.61,39.93,39.51,39.72,105030.0,31.4184,31.6722,31.339,31.5056,105030.0
2020-02-26 09:50:00,39.71,39.86,39.58,39.7,71305.0,31.4977,31.6167,31.3946,31.4897,71305.0
2020-02-26 10:00:00,39.69,39.71,39.38,39.53,45467.0,31.4818,31.4977,31.2359,31.3549,45467.0
2020-02-26 10:10:00,39.53,39.84,39.42,39.84,32729.0,31.3549,31.6008,31.2677,31.6008,32729.0
2020-02-26 10:20:00,39.86,39.89,39.7,39.76,103348.0,31.6167,31.6405,31.4897,31.5373,103348.0
2020-02-26 10:30:00,39.76,39.83,39.67,39.7,60160.0,31.5373,31.5929,31.466,31.4897,60160.0
2020-02-26 10:40:00,39.72,40.0,39.72,39.87,21393.0,31.5056,31.7277,31.5056,31.6246,21393.0
2020-02-26 10:50:00,39.91,40.04,39.9,39.94,32568.0,31.6563,31.7594,31.6484,31.6801,32568.0
2020-02-26 11:00:00,39.95,40.0,39.82,39.84,34692.0,31.688,31.7277,31.5849,31.6008,34692.0
2020-02-26 11:10:00,39.82,40.05,39.76,40.04,38112.0,31.5849,31.7674,31.5373,31.7594,38112.0
2020-02-26 11:20:00,40.05,40.2,40.05,40.18,33523.0,31.7674,31.8863,31.7674,31.8705,33523.0
2020-02-26 11:30:00,40.18,40.18,39.97,40.06,29794.0,31.8705,31.8705,31.7039,31.7753,29794.0
2020-02-26 11:40:00,40.05,40.08,39.91,39.92,27846.0,31.7674,31.7912,31.6563,31.6643,27846.0
2020-02-26 11:50:00,39.93,39.93,39.74,39.79,25425.0,31.6722,31.6722,31.5215,31.5611,25425.0
2020-02-26 12:00:00,39.78,39.79,39.49,39.55,31977.0,31.5532,31.5611,31.3232,31.3708,31977.0
2020-02-26 12:10:00,39.56,39.64,39.5,39.6,49124.0,31.3787,31.4422,31.3311,31.4104,49124.0
2020-02-26 12:20:00,39.61,39.67,39.53,39.62,151250.0,31.4184,31.466,31.3549,31.4263,151250.0
2020-02-26 12:30:00,39.62,39.71,39.53,39.54,53537.0,31.4263,31.4977,31.3549,31.3628,53537.0
2020-02-26 12:40:00,39.53,39.62,39.47,39.54,53320.0,31.3549,31.4263,31.3073,31.3628,53320.0
2020-02-26 12:50:00,39.54,39.58,39.42,39.52,31644.0,31.3628,31.3946,31.2677,31.347,31644.0
2020-02-26 13:00:00,39.53,39.58,39.4,39.4,25579.0,31.3549,31.3946,31.2518,31.2518,25579.0
2020-02-26 13:10:00,39.4,39.46,39.39,39.42,23666.0,31.2518,31.2994,31.2439,31.2677,23666.0
2020-02-26 13:20:00,39.42,39.5,39.37,39.46,26382.0,31.2677,31.3311,31.228,31.2994,26382.0
2020-02-26 13:30:00,39.45,39.46,39.08,39.08,41402.0,31.2915,31.2994,30.998,30.998,41402.0
2020-02-26 13:40:00,39.07,39.23,38.98,39.18,67701.0,30.99,31.1169,30.9186,31.0773,67701.0
2020-02-26 13:50:00,39.15,39.19,38.97,38.98,54719.0,31.0535,31.0852,30.9107,30.9186,54719.0
2020-02-26 14:00:00,38.98,39.1,38.91,39.02,41879.0,30.9186,31.0138,30.8631,30.9504,41879.0
2020-02-26 14:10:00,39.02,39.17,38.96,38.97,56549.0,30.9504,31.0694,30.9028,30.9107,56549.0
2020-02-26 14:20:00,38.97,39.19,38.96,39.14,72484.0,30.9107,31.0852,30.9028,31.0456,72484.0
2020-02-26 14:30:00,39.15,39.22,39.03,39.1,94284.0,31.0535,31.109,30.9583,31.0138,94284.0
2020-02-26 14:40:00,39.1,39.11,38.89,38.95,63717.0,31.0138,31.0218,30.8473,30.8949,63717.0
2020-02-26 14:50:00,38.96,39.0,38.8,38.84,46782.0,30.9028,30.9345,30.7759,30.8076,46782.0
2020-02-26 15:00:00,38.84,38.95,38.81,38.88,56472.0,30.8076,30.8949,30.7838,30.8393,56472.0
2020-02-26 15:10:00,38.89,39.06,38.87,38.94,51704.0,30.8473,30.9821,30.8314,30.8869,51704.0
2020-02-26 15:20:00,38.92,38.96,38.74,38.8,83296.0,30.8711,30.9028,30.7283,30.7759,83296.0
2020-02-26 15:30:00,38.8,38.87,38.71,38.86,79194.0,30.7759,30.8314,30.7045,30.8235,79194.0
2020-02-26 15:40:00,38.86,39.02,38.82,38.94,189087.0,30.8235,30.9504,30.7917,30.8869,189087.0
2020-02-26 15:50:00,38.93,39.02,38.79,38.82,486211.0,30.879,30.9504,30.7679,30.7917,486211.0
2020-02-27 09:30:00,38.0,38.33,37.9,38.15,102897.0,30.1413,30.4031,30.062,30.2603,102897.0
2020-02-27 09:40:00,38.14,38.14,37.58,37.75,48694.0,30.2524,30.2524,29.8082,29.943,48694.0
2020-02-27 09:50:00,37.73,37.84,37.52,37.66,62805.0,29.9272,30.0144,29.7606,29.8716,62805.0
2020-02-27 10:00:00,37.64,37.72,37.46,37.58,69292.0,29.8558,29.9192,29.713,29.8082,69292.0
2020-02-27 10:10:00,37.55,37.65,37.42,37.52,56925.0,29.7844,29.8637,29.6813,29.7606,56925.0
2020-02-27 10:20:00,37.49,37.54,37.28,37.29,57704.0,29.7368,29.7765,29.5702,29.5782,57704.0
2020-02-27 10:30:00,37.28,37.4,37.05,37.39,65104.0,29.5702,29.6654,29.3878,29.6575,65104.0
2020-02-27 10:40:00,37.39,37.62,37.27,37.59,42517.0,29.6575,29.8399,29.5623,29.8161,42517.0
2020-02-27 10:50:00,37.58,37.91,37.58,37.91,27965.0,29.8082,30.0699,29.8082,30.0699,27965.0
2020-02-27 11:00:00,37.92,38.2,37.86,38.2,30734.0,30.0779,30.3,30.0303,30.3,30734.0
2020-02-27 11:10:00,38.2,38.26,37.96,38.26,51010.0,30.3,30.3476,30.1096,30.3476,51010.0
2020-02-27 11:20:00,38.25,38.3,38.11,38.25,46780.0,30.3396,30.3793,30.2286,30.3396,46780.0
2020-02-27 11:30:00,38.25,38.37,38.13,38.23,58424.0,30.3396,30.4348,30.2444,30.3238,58424.0
2020-02-27 11:40:00,38.22,38.41,38.16,38.38,47296.0,30.3158,30.4665,30.2682,30.4427,47296.0
2020-02-27 11:50:00,38.38,38.59,38.31,38.56,50890.0,30.4427,30.6093,30.3872,30.5855,50890.0
2020-02-27 12:00:00,38.55,38.84,38.53,38.81,52367.0,30.5776,30.8076,30.5617,30.7838,52367.0
2020-02-27 12:10:00,38.81,38.9,38.74,38.8,69888.0,30.7838,30.8552,30.7283,30.7759,69888.0
2020-02-27 12:20:00,38.8,38.82,38.52,38.68,72460.0,30.7759,30.7917,30.5538,30.6807,72460.0
2020-02-27 12:30:00,38.67,38.88,38.65,38.88,76505.0,30.6728,30.8393,30.6569,30.8393,76505.0
2020-02-27 12:40:00,38.89,38.89,38.62,38.71,61414.0,30.8473,30.8473,30.6331,30.7045,61414.0
2020-02-27 12:50:00,38.72,38.75,38.63,38.64,57533.0,30.7124,30.7362,30.641,30.649,57533.0
2020-02-27 13:00:00,38.63,38.72,38.57,38.72,33982.0,30.641,30.7124,30.5934,30.7124,33982.0
2020-02-27 13:10:00,38.71,38.83,38.61,38.61,25314.0,30.7045,30.7997,30.6252,30.6252,25314.0
2020-02-27 13:20:00,38.63,38.66,38.48,38.51,34562.0,30.641,30.6648,30.5221,30.5458,34562.0
2020-02-27 13:30:00,38.52,38.56,38.29,38.33,38033.0,30.5538,30.5855,30.3713,30.4031,38033.0
2020-02-27 13:40:00,38.33,38.38,38.01,38.23,43804.0,30.4031,30.4427,30.1493,30.3238,43804.0
2020-02-27 13:50:00,38.22,38.39,38.04,38.07,39767.0,30.3158,30.4507,30.173,30.1968,39767.0
2020-02-27 14:00:00,38.05,38.09,37.93,37.95,43261.0,30.181,30.2127,30.0858,30.1017,43261.0
2020-02-27 14:10:00,37.96,38.07,37.86,37.87,44686.0,30.1096,30.1968,30.0303,30.0382,44686.0
2020-02-27 14:20:00,37.88,38.14,37.86,38.1,60415.0,30.0461,30.2524,30.0303,30.2206,60415.0
2020-02-27 14:30:00,38.09,38.1,37.93,37.95,63176.0,30.2127,30.2206,30.0858,30.1017,63176.0
2020-02-27 14:40:00,37.96,38.03,37.88,37.98,76020.0,30.1096,30.1651,30.0461,30.1255,76020.0
2020-02-27 14:50:00,37.99,38.03,37.81,37.86,52742.0,30.1334,30.1651,29.9906,30.0303,52742.0
2020-02-27 15:00:00,37.86,37.96,37.73,37.93,93338.0,30.0303,30.1096,29.9272,30.0858,93338.0
2020-02-27 15:10:00,37.95,38.08,37.84,37.84,76661.0,30.1017,30.2048,30.0144,30.0144,76661.0
2020-02-27 15:20:00,37.84,37.87,37.69,37.69,61353.0,30.0144,30.0382,29.8954,29.8954,61353.0
2020-02-27 15:30:00,37.69,37.72,37.54,37.58,137137.0,29.8954,29.9192,29.7765,29.8082,137137.0
2020-02-27 15:40:00,37.58,37.63,37.47,37.58,145340.0,29.8082,29.8478,29.7209,29.8082,145340.0
2020-02-27 15:50:00,37.57,37.57,37.04,37.04,401034.0,29.8002,29.8002,29.3799,29.3799,401034.0
2020-02-28 09:30:00,36.0,36.36,35.96,36.29,194918.0,28.5549,28.8405,28.5232,28.785,194918.0
2020-02-28 09:40:00,36.25,36.6,36.14,36.47,96488.0,28.7532,29.0309,28.666,28.9277,96488.0
2020-02-28 09:50:00,36.44,36.49,35.85,36.0,122176.0,28.9039,28.9436,28.436,28.5549,122176.0
2020-02-28 10:00:00,36.01,36.11,35.6,35.95,105867.0,28.5629,28.6422,28.2377,28.5153,105867.0
2020-02-28 10:10:00,35.95,36.25,35.78,36.16,106346.0,28.5153,28.7532,28.3804,28.6818,106346.0
2020-02-28 10:20:00,36.19,36.44,35.94,35.94,155962.0,28.7056,28.9039,28.5073,28.5073,155962.0
2020-02-28 10:30:00,35.94,36.31,35.91,36.11,132850.0,28.5073,28.8008,28.4835,28.6422,132850.0
2020-02-28 10:40:00,36.1,36.33,36.05,36.08,88704.0,28.6343,28.8167,28.5946,28.6184,88704.0
2020-02-28 10:50:00,36.07,36.54,36.06,36.39,76060.0,28.6105,28.9833,28.6025,28.8643,76060.0
2020-02-28 11:00:00,36.38,36.44,36.13,36.15,68989.0,28.8563,28.9039,28.6581,28.6739,68989.0
2020-02-28 11:10:00,36.16,36.67,36.15,36.65,71063.0,28.6818,29.0864,28.6739,29.0705,71063.0
2020-02-28 11:20:00,36.64,36.68,36.44,36.61,44048.0,29.0626,29.0943,28.9039,29.0388,44048.0
2020-02-28 11:30:00,36.63,36.9,36.57,36.85,65009.0,29.0546,29.2688,29.0071,29.2291,65009.0
2020-02-28 11:40:00,36.83,37.25,36.81,37.05,106073.0,29.2133,29.5464,29.1974,29.3878,106073.0
2020-02-28 11:50:00,37.07,37.15,36.74,36.8,66781.0,29.4037,29.4671,29.1419,29.1895,66781.0
2020-02-28 12:00:00,36.81,37.04,36.62,36.86,64585.0,29.1974,29.3799,29.0467,29.2371,64585.0
2020-02-28 12:10:00,36.89,36.89,36.54,36.69,40044.0,29.2609,29.2609,28.9833,29.1022,40044.0
2020-02-28 12:20:00,36.71,36.9,36.62,36.9,49681.0,29.1181,29.2688,29.0467,29.2688,49681.0
2020-02-28 12:30:00,36.9,37.04,36.82,36.92,53775.0,29.2688,29.3799,29.2054,29.2847,53775.0
2020-02-28 12:40:00,36.9,37.13,36.67,36.79,47354.0,29.2688,29.4512,29.0864,29.1816,47354.0
2020-02-28 12:50:00,36.79,37.23,36.78,37.13,56194.0,29.1816,29.5306,29.1736,29.4512,56194.0
2020-02-28 13:00:00,37.13,37.26,37.05,37.22,45447.0,29.4512,29.5544,29.3878,29.5226,45447.0
2020-02-28 13:10:00,37.18,37.18,36.84,37.06,54347.0,29.4909,29.4909,29.2212,29.3957,54347.0
2020-02-28 13:20:00,37.06,37.1,36.87,36.88,43834.0,29.3957,29.4274,29.245,29.2529,43834.0
2020-02-28 13:30:00,36.87,36.87,36.56,36.62,42667.0,29.245,29.245,28.9991,29.0467,42667.0
2020-02-28 13:40:00,36.61,36.68,36.35,36.55,53930.0,29.0388,29.0943,28.8326,28.9912,53930.0
2020-02-28 13:50:00,36.54,36.68,36.43,36.58,46907.0,28.9833,29.0943,28.896,29.015,46907.0
2020-02-28 14:00:00,36.6,36.61,36.23,36.26,46611.0,29.0309,29.0388,28.7374,28.7612,46611.0
2020-02-28 14:10:00,36.25,36.51,36.25,36.51,66763.0,28.7532,28.9595,28.7532,28.9595,66763.0
2020-02-28 14:20:00,36.49,36.61,36.38,36.5,67174.0,28.9436,29.0388,28.8563,28.9515,67174.0
2020-02-28 14:30:00,36.51,36.88,36.48,36.69,88319.0,28.9595,29.2529,28.9357,29.1022,88319.0
2020-02-28 14:40:00,36.67,37.17,36.64,37.0,62330.0,29.0864,29.483,29.0626,29.3481,62330.0
2020-02-28 14:50:00,37.01,37.09,36.78,36.87,85937.0,29.3561,29.4195,29.1736,29.245,85937.0
2020-02-28 15:00:00,36.87,36.89,36.61,36.66,56486.0,29.245,29.2609,29.0388,29.0784,56486.0
2020-02-28 15:10:00,36.66,36.96,36.63,36.84,62933.0,29.0784,29.3164,29.0546,29.2212,62933.0
2020-02-28 15:20:00,36.84,36.85,36.3,36.3,84378.0,29.2212,29.2291,28.7929,28.7929,84378.0
2020-02-28 15:30:00,36.28,36.57,36.28,36.37,122273.0,28.777,29.0071,28.777,28.8484,122273.0
2020-02-28 15:40:00,36.37,36.45,36.13,36.41,152037.0,28.8484,28.9119,28.6581,28.8801,152037.0
2020-02-28 15:50:00,36.41,37.0,36.36,36.96,358057.0,28.8801,29.3481,28.8405,29.3164,358057.0
2020-03-02 09:30:00,37.25,37.3,36.78,36.82,113932.0,29.5464,29.5861,29.1736,29.2054,113932.0
2020-03-02 09:40:00,36.81,37.05,36.76,36.93,50907.0,29.1974,29.3878,29.1578,29.2926,50907.0
2020-03-02 09:50:00,36.93,37.01,36.74,36.8,55705.0,29.2926,29.3561,29.1419,29.1895,55705.0
2020-03-02 10:00:00,36.8,36.9,36.47,36.52,66261.0,29.1895,29.2688,28.9277,28.9674,66261.0
2020-03-02 10:10:00,36.54,36.8,36.54,36.79,35865.0,28.9833,29.1895,28.9833,29.1816,35865.0
2020-03-02 10:20:00,36.8,36.93,36.73,36.92,48551.0,29.1895,29.2926,29.134,29.2847,48551.0
2020-03-02 10:30:00,36.92,37.03,36.76,37.02,58205.0,29.2847,29.3719,29.1578,29.364,58205.0
2020-03-02 10:40:00,37.04,37.35,37.04,37.35,89258.0,29.3799,29.6257,29.3799,29.6257,89258.0
2020-03-02 10:50:00,37.34,37.53,37.31,37.32,67124.0,29.6178,29.7685,29.594,29.602,67124.0
2020-03-02 11:00:00,37.31,37.45,37.2,37.23,51099.0,29.594,29.7051,29.5068,29.5306,51099.0
2020-03-02 11:10:00,37.24,37.64,37.21,37.55,89392.0,29.5385,29.8558,29.5147,29.7844,89392.0
2020-03-02 11:20:00,37.55,37.62,37.48,37.51,55493.0,29.7844,29.8399,29.7289,29.7527,55493.0
2020-03-02 11:30:00,37.53,37.69,37.4,37.67,75079.0,29.7685,29.8954,29.6654,29.8796,75079.0
2020-03-02 11:40:00,37.65,37.67,37.5,37.58,66928.0,29.8637,29.8796,29.7447,29.8082,66928.0
2020-03-02 11:50:00,37.58,37.75,37.52,37.66,73456.0,29.8082,29.943,29.7606,29.8716,73456.0
2020-03-02 12:00:00,37.68,37.73,37.59,37.59,39416.0,29.8875,29.9272,29.8161,29.8161,39416.0
2020-03-02 12:10:00,37.61,37.67,37.57,37.61,27894.0,29.832,29.8796,29.8002,29.832,27894.0
2020-03-02 12:20:00,37.6,37.66,37.45,37.55,40030.0,29.824,29.8716,29.7051,29.7844,40030.0
2020-03-02 12:30:00,37.54,37.78,37.52,37.78,49980.0,29.7765,29.9668,29.7606,29.9668,49980.0
2020-03-02 12:40:00,37.78,37.83,37.68,37.8,31278.0,29.9668,30.0065,29.8875,29.9827,31278.0
2020-03-02 12:50:00,37.8,37.86,37.73,37.77,20554.0,29.9827,30.0303,29.9272,29.9589,20554.0
2020-03-02 13:00:00,37.79,37.82,37.61,37.64,31127.0,29.9748,29.9985,29.832,29.8558,31127.0
2020-03-02 13:10:00,37.65,37.71,37.43,37.45,40000.0,29.8637,29.9113,29.6892,29.7051,40000.0
2020-03-02 13:20:00,37.46,37.49,37.31,37.36,24668.0,29.713,29.7368,29.594,29.6337,24668.0
2020-03-02 13:30:00,37.38,37.42,37.31,37.37,45698.0,29.6495,29.6813,29.594,29.6416,45698.0
2020-03-02 13:40:00,37.37,37.41,37.2,37.26,39475.0,29.6416,29.6733,29.5068,29.5544,39475.0
2020-03-02 13:50:00,37.25,37.51,37.2,37.51,37642.0,29.5464,29.7527,29.5068,29.7527,37642.0
2020-03-02 14:00:00,37.49,37.57,37.39,37.5,61148.0,29.7368,29.8002,29.6575,29.7447,61148.0
2020-03-02 14:10:00,37.49,37.5,37.39,37.42,72632.0,29.7368,29.7447,29.6575,29.6813,72632.0
2020-03-02 14:20:00,37.44,37.5,37.33,37.34,44863.0,29.6971,29.7447,29.6099,29.6178,44863.0
2020-03-02 14:30:00,37.35,37.42,37.17,37.18,42728.0,29.6257,29.6813,29.483,29.4909,42728.0
2020-03-02 14:40:00,37.18,37.26,37.04,37.26,54030.0,29.4909,29.5544,29.3799,29.5544,54030.0
2020-03-02 14:50:00,37.24,37.32,37.09,37.13,93073.0,29.5385,29.602,29.4195,29.4512,93073.0
2020-03-02 15:00:00,37.12,37.44,37.12,37.37,111548.0,29.4433,29.6971,29.4433,29.6416,111548.0
2020-03-02 15:10:00,37.35,37.44,37.31,37.34,89876.0,29.6257,29.6971,29.594,29.6178,89876.0
2020-03-02 15:20:00,37.34,37.5,37.32,37.43,193672.0,29.6178,29.7447,29.602,29.6892,193672.0
2020-03-02 15:30:00,37.43,37.66,37.42,37.64,166404.0,29.6892,29.8716,29.6813,29.8558,166404.0
2020-03-02 15:40:00,37.63,37.74,37.46,37.68,384986.0,29.8478,29.9351,29.713,29.8875,384986.0
2020-03-02 15:50:00,37.69,38.26,37.69,38.23,420129.0,29.8954,30.3476,29.8954,30.3238,420129.0
2020-03-03 09:30:00,38.03,38.06,37.47,37.69,226901.0,30.1651,30.1889,29.7209,29.8954,226901.0
2020-03-03 09:40:00,37.7,37.99,37.7,37.87,54731.0,29.9034,30.1334,29.9034,30.0382,54731.0
2020-03-03 09:50:00,37.85,37.87,37.6,37.81,42617.0,30.0223,30.0382,29.824,29.9906,42617.0
2020-03-03 10:00:00,37.81,39.11,37.79,38.35,100545.0,29.9906,31.0218,29.9748,30.4189,100545.0
2020-03-03 10:10:00,38.39,38.45,37.63,37.74,85551.0,30.4507,30.4983,29.8478,29.9351,85551.0
2020-03-03 10:20:00,37.77,38.26,37.75,38.0,131471.0,29.9589,30.3476,29.943,30.1413,131471.0
2020-03-03 10:30:00,37.96,38.21,37.94,38.06,46388.0,30.1096,30.3079,30.0937,30.1889,46388.0
2020-03-03 10:40:00,38.05,38.16,37.74,37.78,67367.0,30.181,30.2682,29.9351,29.9668,67367.0
2020-03-03 10:50:00,37.81,38.22,37.78,38.22,42636.0,29.9906,30.3158,29.9668,30.3158,42636.0
2020-03-03 11:00:00,38.2,38.23,37.66,37.67,61169.0,30.3,30.3238,29.8716,29.8796,61169.0
2020-03-03 11:10:00,37.67,37.68,37.38,37.55,58488.0,29.8796,29.8875,29.6495,29.7844,58488.0
2020-03-03 11:20:00,37.54,37.62,37.18,37.29,47138.0,29.7765,29.8399,29.4909,29.5782,47138.0
2020-03-03 11:30:00,37.25,37.61,37.22,37.61,35561.0,29.5464,29.832,29.5226,29.832,35561.0
2020-03-03 11:40:00,37.58,37.67,37.44,37.46,23522.0,29.8082,29.8796,29.6971,29.713,23522.0
2020-03-03 11:50:00,37.48,37.9,37.47,37.89,36682.0,29.7289,30.062,29.7209,30.0541,36682.0
2020-03-03 12:00:00,37.86,37.96,37.66,37.92,69804.0,30.0303,30.1096,29.8716,30.0779,69804.0
2020-03-03 12:10:00,37.91,37.91,37.71,37.77,131044.0,30.0699,30.0699,29.9113,29.9589,131044.0
2020-03-03 12:20:00,37.77,37.94,37.69,37.72,29173.0,29.9589,30.0937,29.8954,29.9192,29173.0
2020-03-03 12:30:00,37.72,37.76,37.57,37.74,28811.0,29.9192,29.951,29.8002,29.9351,28811.0
2020-03-03 12:40:00,37.72,37.89,37.66,37.86,21938.0,29.9192,30.0541,29.8716,30.0303,21938.0
2020-03-03 12:50:00,37.86,37.86,37.59,37.66,26845.0,30.0303,30.0303,29.8161,29.8716,26845.0
2020-03-03 13:00:00,37.61,37.64,37.49,37.51,51444.0,29.832,29.8558,29.7368,29.7527,51444.0
2020-03-03 13:10:00,37.51,37.56,37.31,37.36,32693.0,29.7527,29.7923,29.594,29.6337,32693.0
2020-03-03 13:20:00,37.39,37.47,37.23,37.38,50476.0,29.6575,29.7209,29.5306,29.6495,50476.0
2020-03-03 13:30:00,37.36,37.47,37.23,37.34,36856.0,29.6337,29.7209,29.5306,29.6178,36856.0
2020-03-03 13:40:00,37.32,37.33,37.0,37.01,33567.0,29.602,29.6099,29.3481,29.3561,33567.0
2020-03-03 13:50:00,37.01,37.14,36.96,36.99,31257.0,29.3561,29.4592,29.3164,29.3402,31257.0
2020-03-03 14:00:00,37.0,37.12,36.7,36.7,91267.0,29.3481,29.4433,29.1102,29.1102,91267.0
2020-03-03 14:10:00,36.71,36.97,36.66,36.67,68504.0,29.1181,29.3243,29.0784,29.0864,68504.0
2020-03-03 14:20:00,36.66,37.09,36.62,37.01,60784.0,29.0784,29.4195,29.0467,29.3561,60784.0
2020-03-03 14:30:00,37.01,37.08,36.78,36.79,163423.0,29.3561,29.4116,29.1736,29.1816,163423.0
2020-03-03 14:40:00,36.77,37.09,36.67,37.09,52335.0,29.1657,29.4195,29.0864,29.4195,52335.0
2020-03-03 14:50:00,37.08,37.18,36.97,37.12,50122.0,29.4116,29.4909,29.3243,29.4433,50122.0
2020-03-03 15:00:00,37.14,37.25,37.07,37.1,42676.0,29.4592,29.5464,29.4037,29.4274,42676.0
2020-03-03 15:10:00,37.15,37.51,37.13,37.47,34875.0,29.4671,29.7527,29.4512,29.7209,34875.0
2020-03-03 15:20:00,37.48,37.62,37.19,37.61,124002.0,29.7289,29.8399,29.4988,29.832,124002.0
2020-03-03 15:30:00,37.59,37.59,36.99,37.03,71853.0,29.8161,29.8161,29.3402,29.3719,71853.0
2020-03-03 15:40:00,37.05,37.46,36.99,37.19,125956.0,29.3878,29.713,29.3402,29.4988,125956.0
2020-03-03 15:50:00,37.2,37.32,36.87,37.04,221377.0,29.5068,29.602,29.245,29.3799,221377.0
2020-03-04 09:30:00,37.68,37.73,37.31,37.63,159962.0,29.8875,29.9272,29.594,29.8478,159962.0
2020-03-04 09:40:00,37.6,37.68,37.38,37.45,79053.0,29.824,29.8875,29.6495,29.7051,79053.0
2020-03-04 09:50:00,37.49,37.52,37.11,37.23,65616.0,29.7368,29.7606,29.4354,29.5306,65616.0
2020-03-04 10:00:00,37.26,37.53,37.24,37.45,47203.0,29.5544,29.7685,29.5385,29.7051,47203.0
2020-03-04 10:10:00,37.47,37.8,37.41,37.79,33390.0,29.7209,29.9827,29.6733,29.9748,33390.0
2020-03-04 10:20:00,37.78,37.78,37.61,37.67,37382.0,29.9668,29.9668,29.832,29.8796,37382.0
2020-03-04 10:30:00,37.68,37.69,37.28,37.34,24732.0,29.8875,29.8954,29.5702,29.6178,24732.0
2020-03-04 10:40:00,37.34,37.48,37.26,37.39,22477.0,29.6178,29.7289,29.5544,29.6575,22477.0
2020-03-04 10:50:00,37.41,37.5,37.35,37.42,21550.0,29.6733,29.7447,29.6257,29.6813,21550.0
2020-03-04 11:00:00,37.42,37.58,37.34,37.43,23533.0,29.6813,29.8082,29.6178,29.6892,23533.0
2020-03-04 11:10:00,37.48,37.55,37.38,37.43,29866.0,29.7289,29.7844,29.6495,29.6892,29866.0
2020-03-04 11:20:00,37.46,37.57,37.32,37.56,18793.0,29.713,29.8002,29.602,29.7923,18793.0
2020-03-04 11:30:00,37.57,37.6,37.44,37.46,22970.0,29.8002,29.824,29.6971,29.713,22970.0
2020-03-04 11:40:00,37.47,37.52,37.38,37.41,20971.0,29.7209,29.7606,29.6495,29.6733,20971.0
2020-03-04 11:50:00,37.43,37.5,37.34,37.44,31919.0,29.6892,29.7447,29.6178,29.6971,31919.0
2020-03-04 12:00:00,37.45,37.54,37.33,37.4,22124.0,29.7051,29.7765,29.6099,29.6654,22124.0
2020-03-04 12:10:00,37.4,37.58,37.38,37.46,37380.0,29.6654,29.8082,29.6495,29.713,37380.0
2020-03-04 12:20:00,37.47,37.62,37.4,37.59,67117.0,29.7209,29.8399,29.6654,29.8161,67117.0
2020-03-04 12:30:00,37.58,37.6,37.5,37.53,33178.0,29.8082,29.824,29.7447,29.7685,33178.0
2020-03-04 12:40:00,37.53,37.63,37.49,37.63,24947.0,29.7685,29.8478,29.7368,29.8478,24947.0
2020-03-04 12:50:00,37.64,37.68,37.59,37.67,43647.0,29.8558,29.8875,29.8161,29.8796,43647.0
2020-03-04 13:00:00,37.66,37.76,37.6,37.67,77194.0,29.8716,29.951,29.824,29.8796,77194.0
2020-03-04 13:10:00,37.69,37.75,37.63,37.74,38832.0,29.8954,29.943,29.8478,29.9351,38832.0
2020-03-04 13:20:00,37.73,37.77,37.63,37.67,51286.0,29.9272,29.9589,29.8478,29.8796,51286.0
2020-03-04 13:30:00,37.68,37.72,37.61,37.64,35549.0,29.8875,29.9192,29.832,29.8558,35549.0
2020-03-04 13:40:00,37.64,37.7,37.61,37.7,29341.0,29.8558,29.9034,29.832,29.9034,29341.0
2020-03-04 13:50:00,37.69,37.77,37.63,37.65,44867.0,29.8954,29.9589,29.8478,29.8637,44867.0
2020-03-04 14:00:00,37.65,37.77,37.57,37.75,48266.0,29.8637,29.9589,29.8002,29.943,48266.0
2020-03-04 14:10:00,37.75,37.77,37.65,37.74,41928.0,29.943,29.9589,29.8637,29.9351,41928.0
2020-03-04 14:20:00,37.73,37.82,37.67,37.79,38706.0,29.9272,29.9985,29.8796,29.9748,38706.0
2020-03-04 14:30:00,37.79,37.85,37.7,37.71,55265.0,29.9748,30.0223,29.9034,29.9113,55265.0
2020-03-04 14:40:00,37.73,37.76,37.63,37.67,40112.0,29.9272,29.951,29.8478,29.8796,40112.0
2020-03-04 14:50:00,37.69,37.82,37.64,37.79,60562.0,29.8954,29.9985,29.8558,29.9748,60562.0
2020-03-04 15:00:00,37.78,37.83,37.73,37.81,73266.0,29.9668,30.0065,29.9272,29.9906,73266.0
2020-03-04 15:10:00,37.81,37.92,37.78,37.81,52202.0,29.9906,30.0779,29.9668,29.9906,52202.0
2020-03-04 15:20:00,37.81,37.91,37.8,37.91,53070.0,29.9906,30.0699,29.9827,30.0699,53070.0
2020-03-04 15:30:00,37.91,37.99,37.87,37.95,130392.0,30.0699,30.1334,30.0382,30.1017,130392.0
2020-03-04 15:40:00,37.95,37.96,37.77,37.86,204697.0,30.1017,30.1096,29.9589,30.0303,204697.0
2020-03-04 15:50:00,37.87,38.02,37.87,37.92,548357.0,30.0382,30.1572,30.0382,30.0779,548357.0
2020-03-05 09:30:00,36.75,37.24,36.65,37.12,105108.0,29.1498,29.5385,29.0705,29.4433,105108.0
2020-03-05 09:40:00,37.12,37.14,36.84,36.87,35987.0,29.4433,29.4592,29.2212,29.245,35987.0
2020-03-05 09:50:00,36.87,36.87,36.68,36.74,80990.0,29.245,29.245,29.0943,29.1419,80990.0
2020-03-05 10:00:00,36.78,37.0,36.76,36.92,44536.0,29.1736,29.3481,29.1578,29.2847,44536.0
2020-03-05 10:10:00,36.92,37.22,36.91,37.13,30648.0,29.2847,29.5226,29.2767,29.4512,30648.0
2020-03-05 10:20:00,37.13,37.25,36.96,36.99,27525.0,29.4512,29.5464,29.3164,29.3402,27525.0
2020-03-05 10:30:00,36.96,37.0,36.82,36.83,30990.0,29.3164,29.3481,29.2054,29.2133,30990.0
2020-03-05 10:40:00,36.83,36.94,36.79,36.93,27836.0,29.2133,29.3005,29.1816,29.2926,27836.0
2020-03-05 10:50:00,36.91,37.07,36.88,37.02,37828.0,29.2767,29.4037,29.2529,29.364,37828.0
2020-03-05 11:00:00,37.01,37.35,36.98,37.33,36588.0,29.3561,29.6257,29.3323,29.6099,36588.0
2020-03-05 11:10:00,37.34,37.38,37.26,37.26,64332.0,29.6178,29.6495,29.5544,29.5544,64332.0
2020-03-05 11:20:00,37.29,37.3,37.17,37.25,38861.0,29.5782,29.5861,29.483,29.5464,38861.0
2020-03-05 11:30:00,37.25,37.29,37.03,37.04,24008.0,29.5464,29.5782,29.3719,29.3799,24008.0
2020-03-05 11:40:00,37.04,37.06,36.92,37.01,34450.0,29.3799,29.3957,29.2847,29.3561,34450.0
2020-03-05 11:50:00,37.03,37.08,36.92,36.98,26410.0,29.3719,29.4116,29.2847,29.3323,26410.0
2020-03-05 12:00:00,36.99,37.0,36.83,36.9,33142.0,29.3402,29.3481,29.2133,29.2688,33142.0
2020-03-05 12:10:00,36.87,36.96,36.8,36.83,23885.0,29.245,29.3164,29.1895,29.2133,23885.0
2020-03-05 12:20:00,36.82,36.89,36.74,36.86,37679.0,29.2054,29.2609,29.1419,29.2371,37679.0
2020-03-05 12:30:00,36.85,36.94,36.76,36.77,32554.0,29.2291,29.3005,29.1578,29.1657,32554.0
2020-03-05 12:40:00,36.76,36.78,36.56,36.7,44221.0,29.1578,29.1736,28.9991,29.1102,44221.0
2020-03-05 12:50:00,36.67,36.72,36.55,36.56,31416.0,29.0864,29.126,28.9912,28.9991,31416.0
2020-03-05 13:00:00,36.55,36.63,36.51,36.53,37562.0,28.9912,29.0546,28.9595,28.9753,37562.0
2020-03-05 13:10:00,36.53,36.59,36.44,36.52,68615.0,28.9753,29.0229,28.9039,28.9674,68615.0
2020-03-05 13:20:00,36.51,36.71,36.5,36.65,33021.0,28.9595,29.1181,28.9515,29.0705,33021.0
2020-03-05 13:30:00,36.64,36.8,36.6,36.69,22866.0,29.0626,29.1895,29.0309,29.1022,22866.0
2020-03-05 13:40:00,36.68,36.73,36.56,36.7,42870.0,29.0943,29.134,28.9991,29.1102,42870.0
2020-03-05 13:50:00,36.71,36.74,36.56,36.67,30019.0,29.1181,29.1419,28.9991,29.0864,30019.0
2020-03-05 14:00:00,36.67,36.67,36.44,36.49,35639.0,29.0864,29.0864,28.9039,28.9436,35639.0
2020-03-05 14:10:00,36.46,36.59,36.41,36.44,29956.0,28.9198,29.0229,28.8801,28.9039,29956.0
2020-03-05 14:20:00,36.42,36.45,36.23,36.29,50221.0,28.8881,28.9119,28.7374,28.785,50221.0
2020-03-05 14:30:00,36.28,36.48,36.26,36.48,58555.0,28.777,28.9357,28.7612,28.9357,58555.0
2020-03-05 14:40:00,36.44,36.49,36.38,36.44,30404.0,28.9039,28.9436,28.8563,28.9039,30404.0
2020-03-05 14:50:00,36.45,36.51,36.33,36.45,39440.0,28.9119,28.9595,28.8167,28.9119,39440.0
2020-03-05 15:00:00,36.44,36.46,36.33,36.43,51547.0,28.9039,28.9198,28.8167,28.896,51547.0
2020-03-05 15:10:00,36.43,36.45,36.2,36.24,57839.0,28.896,28.9119,28.7136,28.7453,57839.0
2020-03-05 15:20:00,36.24,36.42,36.18,36.34,122624.0,28.7453,28.8881,28.6977,28.8246,122624.0
2020-03-05 15:30:00,36.34,36.57,36.3,36.38,78855.0,28.8246,29.0071,28.7929,28.8563,78855.0
2020-03-05 15:40:00,36.38,36.44,36.28,36.33,84492.0,28.8563,28.9039,28.777,28.8167,84492.0
2020-03-05 15:50:00,36.34,36.58,36.33,36.52,309277.0,28.8246,29.015,28.8167,28.9674,309277.0
2020-03-06 09:30:00,35.3,35.8,35.16,35.72,172013.0,27.9997,28.3963,27.8887,28.3328,172013.0
2020-03-06 09:40:00,35.7,35.84,35.46,35.53,53736.0,28.317,28.428,28.1266,28.1821,53736.0
2020-03-06 09:50:00,35.52,35.94,35.42,35.81,40817.0,28.1742,28.5073,28.0949,28.4042,40817.0
2020-03-06 10:00:00,35.79,35.94,35.64,35.68,34080.0,28.3884,28.5073,28.2694,28.3011,34080.0
2020-03-06 10:10:00,35.66,35.76,35.52,35.52,28480.0,28.2853,28.3646,28.1742,28.1742,28480.0
2020-03-06 10:20:00,35.57,35.92,35.51,35.84,49008.0,28.2139,28.4915,28.1663,28.428,49008.0
2020-03-06 10:30:00,35.86,36.05,35.72,36.0,50835.0,28.4439,28.5946,28.3328,28.5549,50835.0
2020-03-06 10:40:00,35.99,36.02,35.83,35.97,84949.0,28.547,28.5708,28.4201,28.5311,84949.0
2020-03-06 10:50:00,35.97,35.99,35.79,35.96,34882.0,28.5311,28.547,28.3884,28.5232,34882.0
2020-03-06 11:00:00,35.96,35.97,35.78,35.85,42817.0,28.5232,28.5311,28.3804,28.436,42817.0
2020-03-06 11:10:00,35.83,35.87,35.59,35.63,28060.0,28.4201,28.4518,28.2297,28.2615,28060.0
2020-03-06 11:20:00,35.63,35.63,35.44,35.53,36116.0,28.2615,28.2615,28.1107,28.1821,36116.0
2020-03-06 11:30:00,35.56,35.72,35.51,35.66,44279.0,28.2059,28.3328,28.1663,28.2853,44279.0
2020-03-06 11:40:00,35.64,35.65,35.45,35.45,22835.0,28.2694,28.2773,28.1187,28.1187,22835.0
2020-03-06 11:50:00,35.46,35.62,35.45,35.57,25045.0,28.1266,28.2535,28.1187,28.2139,25045.0
2020-03-06 12:00:00,35.58,35.59,35.4,35.42,23006.0,28.2218,28.2297,28.079,28.0949,23006.0
2020-03-06 12:10:00,35.43,35.46,35.25,35.28,46861.0,28.1028,28.1266,27.96,27.9838,46861.0
2020-03-06 12:20:00,35.29,35.38,35.25,35.28,30758.0,27.9918,28.0632,27.96,27.9838,30758.0
2020-03-06 12:30:00,35.27,35.62,35.25,35.55,59731.0,27.9759,28.2535,27.96,28.198,59731.0
2020-03-06 12:40:00,35.54,35.7,35.52,35.6,38877.0,28.1901,28.317,28.1742,28.2377,38877.0
2020-03-06 12:50:00,35.57,35.59,35.49,35.51,73539.0,28.2139,28.2297,28.1504,28.1663,73539.0
2020-03-06 13:00:00,35.53,35.67,35.5,35.6,36195.0,28.1821,28.2932,28.1583,28.2377,36195.0
2020-03-06 13:10:00,35.62,35.65,35.54,35.63,101825.0,28.2535,28.2773,28.1901,28.2615,101825.0
2020-03-06 13:20:00,35.64,35.81,35.54,35.59,173480.0,28.2694,28.4042,28.1901,28.2297,173480.0
2020-03-06 13:30:00,35.59,35.72,35.55,35.71,85432.0,28.2297,28.3328,28.198,28.3249,85432.0
2020-03-06 13:40:00,35.72,35.75,35.27,35.31,153400.0,28.3328,28.3566,27.9759,28.0076,153400.0
2020-03-06 13:50:00,35.28,35.35,35.18,35.27,51631.0,27.9838,28.0394,27.9045,27.9759,51631.0
2020-03-06 14:00:00,35.28,35.3,35.2,35.27,55371.0,27.9838,27.9997,27.9204,27.9759,55371.0
2020-03-06 14:10:00,35.29,35.37,35.21,35.25,56185.0,27.9918,28.0552,27.9283,27.96,56185.0
2020-03-06 14:20:00,35.25,35.34,35.21,35.26,57988.0,27.96,28.0314,27.9283,27.968,57988.0
2020-03-06 14:30:00,35.27,35.27,34.97,35.01,169438.0,27.9759,27.9759,27.7379,27.7697,169438.0
2020-03-06 14:40:00,35.01,35.08,34.93,34.94,71271.0,27.7697,27.8252,27.7062,27.7142,71271.0
2020-03-06 14:50:00,34.94,35.05,34.92,35.0,66593.0,27.7142,27.8014,27.6983,27.7617,66593.0
2020-03-06 15:00:00,34.97,35.02,34.87,34.88,117553.0,27.7379,27.7776,27.6586,27.6666,117553.0
2020-03-06 15:10:00,34.89,35.21,34.88,35.19,142167.0,27.6745,27.9283,27.6666,27.9124,142167.0
2020-03-06 15:20:00,35.18,35.24,35.09,35.11,79016.0,27.9045,27.9521,27.8331,27.849,79016.0
2020-03-06 15:30:00,35.1,35.52,35.06,35.23,154505.0,27.8411,28.1742,27.8093,27.9442,154505.0
2020-03-06 15:40:00,35.25,35.57,35.22,35.54,131083.0,27.96,28.2139,27.9362,28.1901,131083.0
2020-03-06 15:50:00,35.54,35.97,35.53,35.72,409809.0,28.1901,28.5311,28.1821,28.3328,409809.0
2020-03-09 09:30:00,33.25,33.42,33.23,33.41,3908.0,26.3737,26.5085,26.3578,26.5006,3908.0
2020-03-09 09:40:00,33.41,33.41,33.41,33.41,0.0,26.5006,26.5006,26.5006,26.5006,0.0
2020-03-09 09:50:00,33.67,33.99,33.3,33.43,115319.0,26.7068,26.9606,26.4133,26.5164,115319.0
2020-03-09 10:00:00,33.51,33.93,33.39,33.66,156658.0,26.5799,26.913,26.4847,26.6989,156658.0
2020-03-09 10:10:00,33.66,33.75,33.46,33.71,77669.0,26.6989,26.7703,26.5402,26.7385,77669.0
2020-03-09 10:20:00,33.71,33.77,33.43,33.64,130197.0,26.7385,26.7861,26.5164,26.683,130197.0
2020-03-09 10:30:00,33.63,33.74,33.25,33.33,99081.0,26.6751,26.7623,26.3737,26.4371,99081.0
2020-03-09 10:40:00,33.33,33.34,33.01,33.02,78561.0,26.4371,26.445,26.1833,26.1912,78561.0
2020-03-09 10:50:00,33.02,33.02,32.63,32.64,79406.0,26.1912,26.1912,25.8819,25.8898,79406.0
2020-03-09 11:00:00,32.62,32.66,32.48,32.58,59239.0,25.8739,25.9057,25.7629,25.8422,59239.0
2020-03-09 11:10:00,32.59,32.97,32.59,32.88,68831.0,25.8501,26.1516,25.8501,26.0802,68831.0
2020-03-09 11:20:00,32.87,33.02,32.81,32.92,56070.0,26.0722,26.1912,26.0247,26.1119,56070.0
2020-03-09 11:30:00,32.91,33.03,32.77,32.97,49168.0,26.104,26.1992,25.9929,26.1516,49168.0
2020-03-09 11:40:00,32.98,33.14,32.95,33.13,44666.0,26.1595,26.2864,26.1357,26.2785,44666.0
2020-03-09 11:50:00,33.13,33.25,33.03,33.04,104360.0,26.2785,26.3737,26.1992,26.2071,104360.0
2020-03-09 12:00:00,33.03,33.29,32.93,33.26,43635.0,26.1992,26.4054,26.1198,26.3816,43635.0
2020-03-09 12:10:00,33.26,33.43,33.14,33.19,132018.0,26.3816,26.5164,26.2864,26.3261,132018.0
2020-03-09 12:20:00,33.19,33.26,33.11,33.13,137126.0,26.3261,26.3816,26.2626,26.2785,137126.0
2020-03-09 12:30:00,33.12,33.16,32.93,33.0,107105.0,26.2705,26.3023,26.1198,26.1754,107105.0
2020-03-09 12:40:00,33.0,33.07,32.78,32.85,90947.0,26.1754,26.2309,26.0009,26.0564,90947.0
2020-03-09 12:50:00,32.85,32.93,32.75,32.77,70114.0,26.0564,26.1198,25.9771,25.9929,70114.0
2020-03-09 13:00:00,32.76,32.84,32.52,32.6,39378.0,25.985,26.0484,25.7946,25.8581,39378.0
2020-03-09 13:10:00,32.58,32.81,32.58,32.68,46451.0,25.8422,26.0247,25.8422,25.9215,46451.0
2020-03-09 13:20:00,32.66,32.67,32.46,32.51,77703.0,25.9057,25.9136,25.747,25.7867,77703.0
2020-03-09 13:30:00,32.51,32.52,32.24,32.25,45623.0,25.7867,25.7946,25.5725,25.5805,45623.0
2020-03-09 13:40:00,32.25,32.35,32.15,32.27,66267.0,25.5805,25.6598,25.5011,25.5963,66267.0
2020-03-09 13:50:00,32.24,32.27,32.14,32.18,91776.0,25.5725,25.5963,25.4932,25.5249,91776.0
2020-03-09 14:00:00,32.19,32.24,32.08,32.09,56901.0,25.5329,25.5725,25.4456,25.4536,56901.0
2020-03-09 14:10:00,32.09,32.45,32.05,32.26,43230.0,25.4536,25.7391,25.4218,25.5884,43230.0
2020-03-09 14:20:00,32.27,32.35,32.06,32.06,35823.0,25.5963,25.6598,25.4298,25.4298,35823.0
2020-03-09 14:30:00,32.05,32.13,31.86,32.08,67014.0,25.4218,25.4853,25.2711,25.4456,67014.0
2020-03-09 14:40:00,32.07,32.08,31.79,31.84,53511.0,25.4377,25.4456,25.2156,25.2553,53511.0
2020-03-09 14:50:00,31.83,32.18,31.83,32.11,59965.0,25.2473,25.5249,25.2473,25.4694,59965.0
2020-03-09 15:00:00,32.11,32.32,32.02,32.25,92515.0,25.4694,25.636,25.398,25.5805,92515.0
2020-03-09 15:10:00,32.25,32.27,32.04,32.1,58830.0,25.5805,25.5963,25.4139,25.4615,58830.0
2020-03-09 15:20:00,32.09,32.68,32.06,32.59,112228.0,25.4536,25.9215,25.4298,25.8501,112228.0
2020-03-09 15:30:00,32.57,32.72,32.29,32.66,108851.0,25.8343,25.9533,25.6122,25.9057,108851.0
2020-03-09 15:40:00,32.66,32.79,32.58,32.67,169426.0,25.9057,26.0088,25.8422,25.9136,169426.0
2020-03-09 15:50:00,32.67,32.72,32.25,32.26,329105.0,25.9136,25.9533,25.5805,25.5884,329105.0
2020-03-10 09:30:00,33.7,34.07,33.51,33.53,133581.0,26.7306,27.0241,26.5799,26.5957,133581.0
2020-03-10 09:40:00,33.53,33.55,33.02,33.12,92269.0,26.5957,26.6116,26.1912,26.2705,92269.0
2020-03-10 09:50:00,33.12,33.59,33.05,33.47,42482.0,26.2705,26.6433,26.215,26.5482,42482.0
2020-03-10 10:00:00,33.47,33.74,33.34,33.72,36343.0,26.5482,26.7623,26.445,26.7465,36343.0
2020-03-10 10:10:00,33.73,33.74,33.48,33.5,79695.0,26.7544,26.7623,26.5561,26.572,79695.0
2020-03-10 10:20:00,33.51,33.65,33.33,33.34,60180.0,26.5799,26.6909,26.4371,26.445,60180.0
2020-03-10 10:30:00,33.33,33.37,33.11,33.29,79475.0,26.4371,26.4688,26.2626,26.4054,79475.0
2020-03-10 10:40:00,33.3,33.38,33.22,33.23,33930.0,26.4133,26.4768,26.3499,26.3578,33930.0
2020-03-10 10:50:00,33.24,33.35,33.17,33.18,75918.0,26.3657,26.453,26.3102,26.3181,75918.0
2020-03-10 11:00:00,33.18,33.36,33.09,33.34,39320.0,26.3181,26.4609,26.2467,26.445,39320.0
2020-03-10 11:10:00,33.34,33.34,32.9,32.91,51649.0,26.445,26.445,26.096,26.104,51649.0
2020-03-10 11:20:00,32.92,32.94,32.41,32.41,46995.0,26.1119,26.1278,25.7074,25.7074,46995.0
2020-03-10 11:30:00,32.43,32.51,32.28,32.48,43707.0,25.7232,25.7867,25.6043,25.7629,43707.0
2020-03-10 11:40:00,32.48,32.87,32.4,32.77,47155.0,25.7629,26.0722,25.6994,25.9929,47155.0
2020-03-10 11:50:00,32.79,32.8,32.46,32.56,34810.0,26.0088,26.0167,25.747,25.8264,34810.0
2020-03-10 12:00:00,32.56,32.97,32.56,32.92,50287.0,25.8264,26.1516,25.8264,26.1119,50287.0
2020-03-10 12:10:00,32.95,33.31,32.95,33.24,48613.0,26.1357,26.4212,26.1357,26.3657,48613.0
2020-03-10 12:20:00,33.24,33.27,32.9,32.9,35930.0,26.3657,26.3895,26.096,26.096,35930.0
2020-03-10 12:30:00,32.89,32.89,32.59,32.73,47031.0,26.0881,26.0881,25.8501,25.9612,47031.0
2020-03-10 12:40:00,32.74,32.92,32.62,32.86,42223.0,25.9691,26.1119,25.8739,26.0643,42223.0
2020-03-10 12:50:00,32.85,32.96,32.79,32.83,42441.0,26.0564,26.1436,26.0088,26.0405,42441.0
2020-03-10 13:00:00,32.82,33.07,32.63,33.07,58645.0,26.0326,26.2309,25.8819,26.2309,58645.0
2020-03-10 13:10:00,33.05,33.32,32.98,33.24,85301.0,26.215,26.4292,26.1595,26.3657,85301.0
2020-03-10 13:20:00,33.24,33.4,33.1,33.22,48785.0,26.3657,26.4926,26.2547,26.3499,48785.0
2020-03-10 13:30:00,33.2,33.35,33.16,33.25,73793.0,26.334,26.453,26.3023,26.3737,73793.0
2020-03-10 13:40:00,33.27,33.29,32.86,32.86,45396.0,26.3895,26.4054,26.0643,26.0643,45396.0
2020-03-10 13:50:00,32.87,32.94,32.61,32.61,62420.0,26.0722,26.1278,25.866,25.866,62420.0
2020-03-10 14:00:00,32.62,32.78,32.54,32.76,73220.0,25.8739,26.0009,25.8105,25.985,73220.0
2020-03-10 14:10:00,32.74,32.86,32.66,32.77,71110.0,25.9691,26.0643,25.9057,25.9929,71110.0
2020-03-10 14:20:00,32.77,33.17,32.73,33.12,73763.0,25.9929,26.3102,25.9612,26.2705,73763.0
2020-03-10 14:30:00,33.13,33.29,33.05,33.16,64568.0,26.2785,26.4054,26.215,26.3023,64568.0
2020-03-10 14:40:00,33.16,33.64,33.14,33.64,128886.0,26.3023,26.683,26.2864,26.683,128886.0
2020-03-10 14:50:00,33.62,33.74,33.46,33.58,80147.0,26.6671,26.7623,26.5402,26.6354,80147.0
2020-03-10 15:00:00,33.6,33.9,33.54,33.78,78228.0,26.6513,26.8892,26.6037,26.794,78228.0
2020-03-10 15:10:00,33.8,34.22,33.78,34.2,80087.0,26.8099,27.1431,26.794,27.1272,80087.0
2020-03-10 15:20:00,34.19,34.25,33.97,33.97,86374.0,27.1193,27.1668,26.9448,26.9448,86374.0
2020-03-10 15:30:00,33.96,34.06,33.76,34.03,107148.0,26.9368,27.0161,26.7782,26.9923,107148.0
2020-03-10 15:40:00,34.03,34.2,33.97,34.15,133039.0,26.9923,27.1272,26.9448,27.0875,133039.0
2020-03-10 15:50:00,34.13,34.25,34.03,34.15,372970.0,27.0717,27.1668,26.9923,27.0875,372970.0
2020-03-11 09:30:00,33.0,33.21,32.63,32.86,143151.0,26.1754,26.3419,25.8819,26.0643,143151.0
2020-03-11 09:40:00,32.84,33.02,32.45,32.45,52355.0,26.0484,26.1912,25.7391,25.7391,52355.0
2020-03-11 09:50:00,32.42,32.63,32.35,32.52,64374.0,25.7153,25.8819,25.6598,25.7946,64374.0
2020-03-11 10:00:00,32.52,32.59,32.32,32.5,53702.0,25.7946,25.8501,25.636,25.7788,53702.0
2020-03-11 10:10:00,32.5,32.56,32.31,32.36,46214.0,25.7788,25.8264,25.6281,25.6677,46214.0
2020-03-11 10:20:00,32.35,32.35,32.04,32.1,39910.0,25.6598,25.6598,25.4139,25.4615,39910.0
2020-03-11 10:30:00,32.1,32.22,31.91,32.03,51197.0,25.4615,25.5567,25.3108,25.406,51197.0
2020-03-11 10:40:00,31.99,32.26,31.94,31.98,56656.0,25.3742,25.5884,25.3346,25.3663,56656.0
2020-03-11 10:50:00,31.98,32.16,31.88,32.13,28687.0,25.3663,25.5091,25.287,25.4853,28687.0
2020-03-11 11:00:00,32.14,32.3,31.93,32.11,47458.0,25.4932,25.6201,25.3266,25.4694,47458.0
2020-03-11 11:10:00,32.12,32.18,31.84,31.87,63003.0,25.4773,25.5249,25.2553,25.2791,63003.0
2020-03-11 11:20:00,31.88,31.98,31.78,31.9,113080.0,25.287,25.3663,25.2077,25.3028,113080.0
2020-03-11 11:30:00,31.92,32.18,31.78,32.18,100383.0,25.3187,25.5249,25.2077,25.5249,100383.0
2020-03-11 11:40:00,32.17,32.2,31.9,32.11,97418.0,25.517,25.5408,25.3028,25.4694,97418.0
2020-03-11 11:50:00,32.12,32.2,32.0,32.15,64789.0,25.4773,25.5408,25.3822,25.5011,64789.0
2020-03-11 12:00:00,32.15,32.39,32.07,32.36,57230.0,25.5011,25.6915,25.4377,25.6677,57230.0
2020-03-11 12:10:00,32.36,32.58,32.34,32.52,76421.0,25.6677,25.8422,25.6519,25.7946,76421.0
2020-03-11 12:20:00,32.53,32.57,32.25,32.33,64830.0,25.8026,25.8343,25.5805,25.6439,64830.0
2020-03-11 12:30:00,32.33,32.37,32.21,32.23,62441.0,25.6439,25.6756,25.5487,25.5646,62441.0
2020-03-11 12:40:00,32.21,32.27,32.09,32.16,70792.0,25.5487,25.5963,25.4536,25.5091,70792.0
2020-03-11 12:50:00,32.19,32.33,32.04,32.16,57087.0,25.5329,25.6439,25.4139,25.5091,57087.0
2020-03-11 13:00:00,32.15,32.15,31.9,31.96,59217.0,25.5011,25.5011,25.3028,25.3504,59217.0
2020-03-11 13:10:00,31.97,32.08,31.95,32.03,34482.0,25.3584,25.4456,25.3425,25.406,34482.0
2020-03-11 13:20:00,32.03,32.2,31.97,32.18,44266.0,25.406,25.5408,25.3584,25.5249,44266.0
2020-03-11 13:30:00,32.2,32.29,32.1,32.14,50515.0,25.5408,25.6122,25.4615,25.4932,50515.0
2020-03-11 13:40:00,32.14,32.21,32.01,32.1,73671.0,25.4932,25.5487,25.3901,25.4615,73671.0
2020-03-11 13:50:00,32.11,32.2,32.01,32.11,40761.0,25.4694,25.5408,25.3901,25.4694,40761.0
2020-03-11 14:00:00,32.12,32.14,31.89,31.92,51299.0,25.4773,25.4932,25.2949,25.3187,51299.0
2020-03-11 14:10:00,31.94,32.04,31.89,31.89,48624.0,25.3346,25.4139,25.2949,25.2949,48624.0
2020-03-11 14:20:00,31.9,31.94,31.81,31.85,57199.0,25.3028,25.3346,25.2315,25.2632,57199.0
2020-03-11 14:30:00,31.84,32.0,31.8,31.94,83078.0,25.2553,25.3822,25.2235,25.3346,83078.0
2020-03-11 14:40:00,31.93,32.09,31.74,31.79,178588.0,25.3266,25.4536,25.1759,25.2156,178588.0
2020-03-11 14:50:00,31.78,31.9,31.67,31.77,80390.0,25.2077,25.3028,25.1204,25.1997,80390.0
2020-03-11 15:00:00,31.77,31.83,31.49,31.54,83269.0,25.1997,25.2473,24.9776,25.0173,83269.0
2020-03-11 15:10:00,31.54,31.71,31.48,31.61,118720.0,25.0173,25.1521,24.9697,25.0728,118720.0
2020-03-11 15:20:00,31.6,31.79,31.49,31.73,142466.0,25.0649,25.2156,24.9776,25.168,142466.0
2020-03-11 15:30:00,31.73,32.17,31.67,32.12,195486.0,25.168,25.517,25.1204,25.4773,195486.0
2020-03-11 15:40:00,32.13,32.26,32.0,32.13,230613.0,25.4853,25.5884,25.3822,25.4853,230613.0
2020-03-11 15:50:00,32.12,32.41,31.92,32.23,518312.0,25.4773,25.7074,25.3187,25.5646,518312.0
2020-03-12 09:30:00,30.28,30.28,29.87,30.09,19547.0,24.0179,24.0179,23.6927,23.8672,19547.0
2020-03-12 09:40:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 09:50:00,30.09,30.09,30.09,30.09,0.0,23.8672,23.8672,23.8672,23.8672,0.0
2020-03-12 10:00:00,29.25,30.0,28.73,29.38,280153.0,23.2009,23.7958,22.7884,23.304,280153.0
2020-03-12 10:10:00,29.39,29.75,29.1,29.21,127543.0,23.3119,23.5975,23.0819,23.1692,127543.0
2020-03-12 10:20:00,29.22,29.32,29.02,29.02,68222.0,23.1771,23.2564,23.0185,23.0185,68222.0
2020-03-12 10:30:00,29.03,29.38,29.0,29.11,72550.0,23.0264,23.304,23.0026,23.0898,72550.0
2020-03-12 10:40:00,29.17,29.24,29.0,29.09,99723.0,23.1374,23.193,23.0026,23.074,99723.0
2020-03-12 10:50:00,29.08,29.2,29.03,29.06,81437.0,23.066,23.1612,23.0264,23.0502,81437.0
2020-03-12 11:00:00,29.05,29.14,28.8,28.82,71043.0,23.0422,23.1136,22.8439,22.8598,71043.0
2020-03-12 11:10:00,28.81,28.95,28.69,28.71,95288.0,22.8519,22.9629,22.7567,22.7726,95288.0
2020-03-12 11:20:00,28.72,28.88,28.69,28.79,71383.0,22.7805,22.9074,22.7567,22.836,71383.0
2020-03-12 11:30:00,28.8,29.01,28.75,28.85,119896.0,22.8439,23.0105,22.8043,22.8836,119896.0
2020-03-12 11:40:00,28.86,29.02,28.81,28.94,128204.0,22.8915,23.0185,22.8519,22.955,128204.0
2020-03-12 11:50:00,28.94,29.06,28.9,29.03,98157.0,22.955,23.0502,22.9233,23.0264,98157.0
2020-03-12 12:00:00,29.04,29.16,29.0,29.09,63913.0,23.0343,23.1295,23.0026,23.074,63913.0
2020-03-12 12:10:00,29.07,29.27,29.0,29.12,91749.0,23.0581,23.2167,23.0026,23.0978,91749.0
2020-03-12 12:20:00,29.11,29.62,29.04,29.59,96175.0,23.0898,23.4944,23.0343,23.4706,96175.0
2020-03-12 12:30:00,29.56,29.72,29.55,29.61,164393.0,23.4468,23.5737,23.4388,23.4864,164393.0
2020-03-12 12:40:00,29.62,29.63,29.37,29.37,158984.0,23.4944,23.5023,23.2961,23.2961,158984.0
2020-03-12 12:50:00,29.33,30.19,29.22,29.99,104604.0,23.2643,23.9465,23.1771,23.7878,104604.0
2020-03-12 13:00:00,29.97,30.91,29.78,30.88,92972.0,23.772,24.5176,23.6213,24.4938,92972.0
2020-03-12 13:10:00,30.89,30.89,29.81,29.82,50145.0,24.5017,24.5017,23.6451,23.653,50145.0
2020-03-12 13:20:00,29.8,29.8,29.5,29.72,73041.0,23.6371,23.6371,23.3992,23.5737,73041.0
2020-03-12 13:30:00,29.69,29.75,29.08,29.16,95151.0,23.5499,23.5975,23.066,23.1295,95151.0
2020-03-12 13:40:00,29.1,29.17,28.91,29.03,80348.0,23.0819,23.1374,22.9312,23.0264,80348.0
2020-03-12 13:50:00,29.08,29.34,28.91,29.33,45790.0,23.066,23.2723,22.9312,23.2643,45790.0
2020-03-12 14:00:00,29.31,29.51,29.16,29.39,60921.0,23.2485,23.4071,23.1295,23.3119,60921.0
2020-03-12 14:10:00,29.43,29.44,28.95,28.97,85932.0,23.3437,23.3516,22.9629,22.9788,85932.0
2020-03-12 14:20:00,28.95,29.03,28.83,28.9,56025.0,22.9629,23.0264,22.8677,22.9233,56025.0
2020-03-12 14:30:00,28.9,29.02,28.85,28.88,59693.0,22.9233,23.0185,22.8836,22.9074,59693.0
2020-03-12 14:40:00,28.88,28.98,28.8,28.96,148961.0,22.9074,22.9867,22.8439,22.9709,148961.0
2020-03-12 14:50:00,28.95,29.08,28.85,28.86,92519.0,22.9629,23.066,22.8836,22.8915,92519.0
2020-03-12 15:00:00,28.86,28.98,28.75,28.89,115148.0,22.8915,22.9867,22.8043,22.9153,115148.0
2020-03-12 15:10:00,28.9,29.11,28.77,28.8,89644.0,22.9233,23.0898,22.8202,22.8439,89644.0
2020-03-12 15:20:00,28.81,28.84,28.65,28.66,128850.0,22.8519,22.8757,22.725,22.7329,128850.0
2020-03-12 15:30:00,28.66,28.8,28.62,28.79,116631.0,22.7329,22.8439,22.7012,22.836,116631.0
2020-03-12 15:40:00,28.79,28.93,28.69,28.82,177318.0,22.836,22.9471,22.7567,22.8598,177318.0
2020-03-12 15:50:00,28.81,29.01,28.61,28.62,479703.0,22.8519,23.0105,22.6932,22.7012,479703.0
2020-03-13 09:30:00,30.48,31.04,29.68,29.69,167284.0,24.1765,24.6207,23.542,23.5499,167284.0
2020-03-13 09:40:00,29.69,29.92,29.51,29.9,113131.0,23.5499,23.7323,23.4071,23.7165,113131.0
2020-03-13 09:50:00,29.89,29.9,29.33,29.33,57540.0,23.7085,23.7165,23.2643,23.2643,57540.0
2020-03-13 10:00:00,29.34,29.82,29.3,29.54,97098.0,23.2723,23.653,23.2405,23.4309,97098.0
2020-03-13 10:10:00,29.49,30.08,29.4,30.07,72806.0,23.3913,23.8592,23.3199,23.8513,72806.0
2020-03-13 10:20:00,30.03,30.71,30.02,30.39,73755.0,23.8196,24.3589,23.8116,24.1051,73755.0
2020-03-13 10:30:00,30.39,30.39,30.01,30.12,65507.0,24.1051,24.1051,23.8037,23.891,65507.0
2020-03-13 10:40:00,30.11,30.36,30.06,30.12,67379.0,23.883,24.0813,23.8434,23.891,67379.0
2020-03-13 10:50:00,30.14,30.25,29.75,29.79,84280.0,23.9068,23.9941,23.5975,23.6292,84280.0
2020-03-13 11:00:00,29.8,29.89,29.65,29.74,86480.0,23.6371,23.7085,23.5182,23.5895,86480.0
2020-03-13 11:10:00,29.74,29.93,29.55,29.93,108667.0,23.5895,23.7403,23.4388,23.7403,108667.0
2020-03-13 11:20:00,29.93,30.25,29.85,29.98,91076.0,23.7403,23.9941,23.6768,23.7799,91076.0
2020-03-13 11:30:00,29.96,30.06,29.73,29.85,119616.0,23.7641,23.8434,23.5816,23.6768,119616.0
2020-03-13 11:40:00,29.84,29.84,29.45,29.53,89025.0,23.6689,23.6689,23.3595,23.423,89025.0
2020-03-13 11:50:00,29.53,29.78,29.5,29.62,91358.0,23.423,23.6213,23.3992,23.4944,91358.0
2020-03-13 12:00:00,29.6,29.66,29.39,29.59,89382.0,23.4785,23.5261,23.3119,23.4706,89382.0
2020-03-13 12:10:00,29.57,29.76,29.44,29.48,95065.0,23.4547,23.6054,23.3516,23.3833,95065.0
2020-03-13 12:20:00,29.48,29.72,29.48,29.7,56822.0,23.3833,23.5737,23.3833,23.5578,56822.0
2020-03-13 12:30:00,29.65,30.45,29.61,30.45,71033.0,23.5182,24.1527,23.4864,24.1527,71033.0
2020-03-13 12:40:00,30.42,30.71,30.4,30.71,89459.0,24.1289,24.3589,24.1131,24.3589,89459.0
2020-03-13 12:50:00,30.68,30.98,30.66,30.69,62267.0,24.3352,24.5731,24.3193,24.3431,62267.0
2020-03-13 13:00:00,30.69,30.73,30.43,30.43,58628.0,24.3431,24.3748,24.1369,24.1369,58628.0
2020-03-13 13:10:00,30.46,31.07,30.44,31.05,57395.0,24.1606,24.6445,24.1448,24.6286,57395.0
2020-03-13 13:20:00,31.06,31.58,31.02,31.52,78911.0,24.6366,25.049,24.6048,25.0014,78911.0
2020-03-13 13:30:00,31.58,31.78,31.5,31.73,65288.0,25.049,25.2077,24.9856,25.168,65288.0
2020-03-13 13:40:00,31.72,32.02,31.67,31.99,82901.0,25.1601,25.398,25.1204,25.3742,82901.0
2020-03-13 13:50:00,31.99,32.08,31.87,31.92,79954.0,25.3742,25.4456,25.2791,25.3187,79954.0
2020-03-13 14:00:00,31.95,31.95,31.46,31.65,78544.0,25.3425,25.3425,24.9538,25.1045,78544.0
2020-03-13 14:10:00,31.63,31.63,31.38,31.45,87310.0,25.0887,25.0887,24.8904,24.9459,87310.0
2020-03-13 14:20:00,31.45,31.6,31.45,31.57,95328.0,24.9459,25.0649,24.9459,25.0411,95328.0
2020-03-13 14:30:00,31.57,31.61,31.17,31.21,135906.0,25.0411,25.0728,24.7238,24.7555,135906.0
2020-03-13 14:40:00,31.21,31.64,31.08,31.41,103161.0,24.7555,25.0966,24.6524,24.9142,103161.0
2020-03-13 14:50:00,31.42,31.63,31.36,31.57,96208.0,24.9221,25.0887,24.8745,25.0411,96208.0
2020-03-13 15:00:00,31.56,31.67,31.3,31.46,157907.0,25.0332,25.1204,24.8269,24.9538,157907.0
2020-03-13 15:10:00,31.44,31.98,31.35,31.97,121886.0,24.938,25.3663,24.8666,25.3584,121886.0
2020-03-13 15:20:00,31.97,32.16,31.68,31.9,162870.0,25.3584,25.5091,25.1283,25.3028,162870.0
2020-03-13 15:30:00,31.9,31.96,31.46,31.76,174218.0,25.3028,25.3504,24.9538,25.1918,174218.0
2020-03-13 15:40:00,31.71,32.46,31.65,32.4,320367.0,25.1521,25.747,25.1045,25.6994,320367.0
2020-03-13 15:50:00,32.44,33.46,32.42,33.44,593146.0,25.7312,26.5402,25.7153,26.5244,593146.0
2020-03-16 09:30:00,28.94,28.94,28.94,28.94,0.0,22.955,22.955,22.955,22.955,0.0
2020-03-16 09:40:00,28.78,29.65,28.2,28.24,132496.0,22.8281,23.5182,22.368,22.3998,132496.0
2020-03-16 09:50:00,28.23,29.64,28.2,29.51,116787.0,22.3918,23.5102,22.368,23.4071,116787.0
2020-03-16 10:00:00,29.51,29.66,29.05,29.55,89382.0,23.4071,23.5261,23.0422,23.4388,89382.0
2020-03-16 10:10:00,29.56,29.83,29.23,29.68,244195.0,23.4468,23.6609,23.185,23.542,244195.0
2020-03-16 10:20:00,29.66,30.41,29.65,30.12,85558.0,23.5261,24.121,23.5182,23.891,85558.0
2020-03-16 10:30:00,30.13,30.92,30.13,30.89,78360.0,23.8989,24.5255,23.8989,24.5017,78360.0
2020-03-16 10:40:00,30.9,31.15,30.8,30.99,66188.0,24.5097,24.708,24.4303,24.581,66188.0
2020-03-16 10:50:00,30.99,31.0,30.39,30.61,110113.0,24.581,24.589,24.1051,24.2796,110113.0
2020-03-16 11:00:00,30.6,31.8,30.6,31.73,64906.0,24.2717,25.2235,24.2717,25.168,64906.0
2020-03-16 11:10:00,31.75,32.05,31.73,31.9,75159.0,25.1839,25.4218,25.168,25.3028,75159.0
2020-03-16 11:20:00,31.9,32.02,31.09,31.11,90013.0,25.3028,25.398,24.6604,24.6762,90013.0
2020-03-16 11:30:00,31.12,31.32,30.98,31.2,64069.0,24.6842,24.8428,24.5731,24.7476,64069.0
2020-03-16 11:40:00,31.19,31.2,30.55,30.64,53817.0,24.7397,24.7476,24.232,24.3034,53817.0
2020-03-16 11:50:00,30.68,32.02,30.67,32.02,131034.0,24.3352,25.398,24.3272,25.398,131034.0
2020-03-16 12:00:00,32.04,33.36,32.01,32.74,303315.0,25.4139,26.4609,25.3901,25.9691,303315.0
2020-03-16 12:10:00,32.69,32.74,32.09,32.09,92432.0,25.9295,25.9691,25.4536,25.4536,92432.0
2020-03-16 12:20:00,32.09,32.22,32.0,32.04,132573.0,25.4536,25.5567,25.3822,25.4139,132573.0
2020-03-16 12:30:00,32.05,32.22,32.0,32.1,89941.0,25.4218,25.5567,25.3822,25.4615,89941.0
2020-03-16 12:40:00,32.09,32.14,31.63,31.66,77983.0,25.4536,25.4932,25.0887,25.1125,77983.0
2020-03-16 12:50:00,31.65,31.76,31.4,31.72,66846.0,25.1045,25.1918,24.9062,25.1601,66846.0
2020-03-16 13:00:00,31.73,31.88,31.71,31.74,52228.0,25.168,25.287,25.1521,25.1759,52228.0
2020-03-16 13:10:00,31.73,31.97,31.55,31.58,58294.0,25.168,25.3584,25.0252,25.049,58294.0
2020-03-16 13:20:00,31.56,31.64,31.37,31.45,65118.0,25.0332,25.0966,24.8825,24.9459,65118.0
2020-03-16 13:30:00,31.45,31.45,31.01,31.18,66434.0,24.9459,24.9459,24.5969,24.7317,66434.0
2020-03-16 13:40:00,31.18,31.27,31.06,31.19,66786.0,24.7317,24.8031,24.6366,24.7397,66786.0
2020-03-16 13:50:00,31.2,31.24,30.87,30.93,67422.0,24.7476,24.7793,24.4859,24.5334,67422.0
2020-03-16 14:00:00,30.91,31.03,30.81,30.89,70016.0,24.5176,24.6128,24.4383,24.5017,70016.0
2020-03-16 14:10:00,30.89,30.94,30.59,30.62,104101.0,24.5017,24.5414,24.2638,24.2876,104101.0
2020-03-16 14:20:00,30.62,30.68,30.35,30.61,75128.0,24.2876,24.3352,24.0734,24.2796,75128.0
2020-03-16 14:30:00,30.62,31.43,30.58,31.07,94645.0,24.2876,24.93,24.2558,24.6445,94645.0
2020-03-16 14:40:00,31.07,31.09,30.52,30.63,72601.0,24.6445,24.6604,24.2082,24.2955,72601.0
2020-03-16 14:50:00,30.63,30.7,30.33,30.5,151450.0,24.2955,24.351,24.0575,24.1924,151450.0
2020-03-16 15:00:00,30.5,30.81,30.35,30.36,83691.0,24.1924,24.4383,24.0734,24.0813,83691.0
2020-03-16 15:10:00,30.38,30.58,30.33,30.39,106833.0,24.0972,24.2558,24.0575,24.1051,106833.0
2020-03-16 15:20:00,30.39,30.49,30.07,30.08,106556.0,24.1051,24.1844,23.8513,23.8592,106556.0
2020-03-16 15:30:00,30.1,30.16,29.72,29.86,171848.0,23.8751,23.9227,23.5737,23.6847,171848.0
2020-03-16 15:40:00,29.83,30.33,29.7,30.18,254988.0,23.6609,24.0575,23.5578,23.9386,254988.0
2020-03-16 15:50:00,30.17,30.17,29.72,29.72,458600.0,23.9306,23.9306,23.5737,23.5737,458600.0
2020-03-17 09:30:00,30.43,31.57,30.05,30.13,162460.0,24.1369,25.0411,23.8354,23.8989,162460.0
2020-03-17 09:40:00,30.11,30.27,29.77,29.79,124505.0,23.883,24.0099,23.6133,23.6292,124505.0
2020-03-17 09:50:00,29.77,29.81,29.19,29.24,121922.0,23.6133,23.6451,23.1533,23.193,121922.0
2020-03-17 10:00:00,29.23,30.02,29.07,29.81,85397.0,23.185,23.8116,23.0581,23.6451,85397.0
2020-03-17 10:10:00,29.83,30.23,29.77,30.13,73043.0,23.6609,23.9782,23.6133,23.8989,73043.0
2020-03-17 10:20:00,30.13,31.25,30.09,31.18,99185.0,23.8989,24.7873,23.8672,24.7317,99185.0
2020-03-17 10:30:00,31.22,31.35,30.86,31.09,108001.0,24.7635,24.8666,24.4779,24.6604,108001.0
2020-03-17 10:40:00,31.09,32.34,30.98,32.26,214971.0,24.6604,25.6519,24.5731,25.5884,214971.0
2020-03-17 10:50:00,32.24,32.26,31.47,31.71,87632.0,25.5725,25.5884,24.9618,25.1521,87632.0
2020-03-17 11:00:00,31.68,32.0,31.42,31.96,79259.0,25.1283,25.3822,24.9221,25.3504,79259.0
2020-03-17 11:10:00,31.96,32.46,31.9,32.46,77841.0,25.3504,25.747,25.3028,25.747,77841.0
2020-03-17 11:20:00,32.48,32.48,31.99,32.09,104847.0,25.7629,25.7629,25.3742,25.4536,104847.0
2020-03-17 11:30:00,32.09,32.31,31.66,31.73,95738.0,25.4536,25.6281,25.1125,25.168,95738.0
2020-03-17 11:40:00,31.77,32.15,31.74,32.07,72294.0,25.1997,25.5011,25.1759,25.4377,72294.0
2020-03-17 11:50:00,32.07,32.37,32.0,32.09,76365.0,25.4377,25.6756,25.3822,25.4536,76365.0
2020-03-17 12:00:00,32.1,32.41,31.91,32.2,153454.0,25.4615,25.7074,25.3108,25.5408,153454.0
2020-03-17 12:10:00,32.18,32.75,32.15,32.37,161502.0,25.5249,25.9771,25.5011,25.6756,161502.0
2020-03-17 12:20:00,32.38,32.38,31.93,32.07,59335.0,25.6836,25.6836,25.3266,25.4377,59335.0
2020-03-17 12:30:00,32.05,32.18,31.81,31.81,47186.0,25.4218,25.5249,25.2315,25.2315,47186.0
2020-03-17 12:40:00,31.79,31.81,31.53,31.69,50198.0,25.2156,25.2315,25.0094,25.1363,50198.0
2020-03-17 12:50:00,31.69,31.69,31.52,31.64,51973.0,25.1363,25.1363,25.0014,25.0966,51973.0
2020-03-17 13:00:00,31.65,31.96,31.53,31.57,80411.0,25.1045,25.3504,25.0094,25.0411,80411.0
2020-03-17 13:10:00,31.57,31.64,31.15,31.54,66875.0,25.0411,25.0966,24.708,25.0173,66875.0
2020-03-17 13:20:00,31.48,31.55,31.3,31.45,63323.0,24.9697,25.0252,24.8269,24.9459,63323.0
2020-03-17 13:30:00,31.46,31.6,31.3,31.51,66416.0,24.9538,25.0649,24.8269,24.9935,66416.0
2020-03-17 13:40:00,31.5,31.79,31.45,31.69,63130.0,24.9856,25.2156,24.9459,25.1363,63130.0
2020-03-17 13:50:00,31.68,31.98,31.52,31.68,116602.0,25.1283,25.3663,25.0014,25.1283,116602.0
2020-03-17 14:00:00,31.71,32.06,31.44,32.0,69865.0,25.1521,25.4298,24.938,25.3822,69865.0
2020-03-17 14:10:00,32.0,32.29,31.92,32.25,81023.0,25.3822,25.6122,25.3187,25.5805,81023.0
2020-03-17 14:20:00,32.28,32.82,32.14,32.74,92226.0,25.6043,26.0326,25.4932,25.9691,92226.0
2020-03-17 14:30:00,32.73,33.13,32.73,32.94,90265.0,25.9612,26.2785,25.9612,26.1278,90265.0
2020-03-17 14:40:00,32.95,32.96,32.54,32.54,84267.0,26.1357,26.1436,25.8105,25.8105,84267.0
2020-03-17 14:50:00,32.52,32.54,32.16,32.44,91360.0,25.7946,25.8105,25.5091,25.7312,91360.0
2020-03-17 15:00:00,32.44,32.66,32.04,32.61,108591.0,25.7312,25.9057,25.4139,25.866,108591.0
2020-03-17 15:10:00,32.59,32.84,32.52,32.61,199152.0,25.8501,26.0484,25.7946,25.866,199152.0
2020-03-17 15:20:00,32.62,32.65,32.4,32.58,135649.0,25.8739,25.8977,25.6994,25.8422,135649.0
2020-03-17 15:30:00,32.56,33.35,32.53,33.12,253005.0,25.8264,26.453,25.8026,26.2705,253005.0
2020-03-17 15:40:00,33.15,33.19,32.77,33.05,210576.0,26.2943,26.3261,25.9929,26.215,210576.0
2020-03-17 15:50:00,33.05,33.53,32.96,33.5,517628.0,26.215,26.5957,26.1436,26.572,517628.0
2020-03-18 09:30:00,30.6,31.29,30.6,31.26,95359.0,24.2717,24.819,24.2717,24.7952,95359.0
2020-03-18 09:40:00,31.33,32.4,31.06,32.17,66883.0,24.8507,25.6994,24.6366,25.517,66883.0
2020-03-18 09:50:00,32.16,33.48,32.08,32.77,72569.0,25.5091,26.5561,25.4456,25.9929,72569.0
2020-03-18 10:00:00,32.71,33.35,32.23,32.26,80948.0,25.9453,26.453,25.5646,25.5884,80948.0
2020-03-18 10:10:00,32.23,33.12,32.13,32.67,53742.0,25.5646,26.2705,25.4853,25.9136,53742.0
2020-03-18 10:20:00,32.62,32.78,31.86,32.78,75836.0,25.8739,26.0009,25.2711,26.0009,75836.0
2020-03-18 10:30:00,32.73,32.79,31.95,32.23,57986.0,25.9612,26.0088,25.3425,25.5646,57986.0
2020-03-18 10:40:00,32.3,33.1,31.98,32.11,76649.0,25.6201,26.2547,25.3663,25.4694,76649.0
2020-03-18 10:50:00,32.11,32.11,31.31,31.75,53901.0,25.4694,25.4694,24.8349,25.1839,53901.0
2020-03-18 11:00:00,31.75,32.1,31.51,31.58,98162.0,25.1839,25.4615,24.9935,25.049,98162.0
2020-03-18 11:10:00,31.61,31.65,30.86,31.22,64111.0,25.0728,25.1045,24.4779,24.7635,64111.0
2020-03-18 11:20:00,31.25,31.95,31.14,31.69,70097.0,24.7873,25.3425,24.7,25.1363,70097.0
2020-03-18 11:30:00,31.71,32.26,31.63,32.05,80897.0,25.1521,25.5884,25.0887,25.4218,80897.0
2020-03-18 11:40:00,32.01,32.01,31.47,31.76,72721.0,25.3901,25.3901,24.9618,25.1918,72721.0
2020-03-18 11:50:00,31.72,32.08,31.5,31.76,84794.0,25.1601,25.4456,24.9856,25.1918,84794.0
2020-03-18 12:00:00,31.75,31.75,31.07,31.5,56567.0,25.1839,25.1839,24.6445,24.9856,56567.0
2020-03-18 12:10:00,31.5,31.68,30.53,30.53,60448.0,24.9856,25.1283,24.2162,24.2162,60448.0
2020-03-18 12:20:00,30.58,30.72,30.13,30.4,82934.0,24.2558,24.3669,23.8989,24.1131,82934.0
2020-03-18 12:30:00,30.39,30.46,30.14,30.3,50344.0,24.1051,24.1606,23.9068,24.0337,50344.0
2020-03-18 12:40:00,30.29,30.57,30.12,30.37,44936.0,24.0258,24.2479,23.891,24.0893,44936.0
2020-03-18 12:50:00,30.35,30.65,30.31,30.56,23345.0,24.0734,24.3114,24.0417,24.24,23345.0
2020-03-18 13:00:00,30.56,30.56,30.56,30.56,0.0,24.24,24.24,24.24,24.24,0.0
2020-03-18 13:10:00,30.25,30.59,30.25,30.54,57565.0,23.9941,24.2638,23.9941,24.2241,57565.0
2020-03-18 13:20:00,30.49,30.97,30.43,30.54,61988.0,24.1844,24.5652,24.1369,24.2241,61988.0
2020-03-18 13:30:00,30.56,31.5,30.29,31.4,93562.0,24.24,24.9856,24.0258,24.9062,93562.0
2020-03-18 13:40:00,31.4,31.96,31.29,31.74,112975.0,24.9062,25.3504,24.819,25.1759,112975.0
2020-03-18 13:50:00,31.74,31.78,31.33,31.34,55788.0,25.1759,25.2077,24.8507,24.8587,55788.0
2020-03-18 14:00:00,31.33,32.38,31.32,32.15,82891.0,24.8507,25.6836,24.8428,25.5011,82891.0
2020-03-18 14:10:00,32.12,32.12,31.55,31.58,63053.0,25.4773,25.4773,25.0252,25.049,63053.0
2020-03-18 14:20:00,31.58,31.64,31.21,31.38,77277.0,25.049,25.0966,24.7555,24.8904,77277.0
2020-03-18 14:30:00,31.35,31.79,31.24,31.78,55771.0,24.8666,25.2156,24.7793,25.2077,55771.0
2020-03-18 14:40:00,31.77,31.81,31.05,31.09,51639.0,25.1997,25.2315,24.6286,24.6604,51639.0
2020-03-18 14:50:00,31.09,31.57,30.9,31.26,76810.0,24.6604,25.0411,24.5097,24.7952,76810.0
2020-03-18 15:00:00,31.28,31.44,30.76,31.18,61144.0,24.8111,24.938,24.3986,24.7317,61144.0
2020-03-18 15:10:00,31.18,31.61,31.18,31.51,68235.0,24.7317,25.0728,24.7317,24.9935,68235.0
2020-03-18 15:20:00,31.58,31.58,30.94,30.94,90771.0,25.049,25.049,24.5414,24.5414,90771.0
2020-03-18 15:30:00,30.93,31.43,30.08,30.08,178652.0,24.5334,24.93,23.8592,23.8592,178652.0
2020-03-18 15:40:00,30.08,30.64,29.85,30.5,270112.0,23.8592,24.3034,23.6768,24.1924,270112.0
2020-03-18 15:50:00,30.52,31.07,30.31,30.95,453880.0,24.2082,24.6445,24.0417,24.5493,453880.0
2020-03-19 09:30:00,30.76,30.8,29.52,29.61,100906.0,24.3986,24.4303,23.415,23.4864,100906.0
2020-03-19 09:40:00,29.62,29.75,29.15,29.52,62421.0,23.4944,23.5975,23.1216,23.415,62421.0
2020-03-19 09:50:00,29.52,29.94,29.46,29.78,54503.0,23.415,23.7482,23.3675,23.6213,54503.0
2020-03-19 10:00:00,29.83,29.83,29.34,29.61,60173.0,23.6609,23.6609,23.2723,23.4864,60173.0
2020-03-19 10:10:00,29.62,30.17,29.34,29.5,73424.0,23.4944,23.9306,23.2723,23.3992,73424.0
2020-03-19 10:20:00,29.51,29.66,29.17,29.6,49170.0,23.4071,23.5261,23.1374,23.4785,49170.0
2020-03-19 10:30:00,29.68,30.02,29.53,29.55,76241.0,23.542,23.8116,23.423,23.4388,76241.0
2020-03-19 10:40:00,29.54,29.85,29.53,29.67,54896.0,23.4309,23.6768,23.423,23.534,54896.0
2020-03-19 10:50:00,29.58,30.28,29.58,30.07,41061.0,23.4626,24.0179,23.4626,23.8513,41061.0
2020-03-19 11:00:00,30.07,30.12,29.53,29.77,42421.0,23.8513,23.891,23.423,23.6133,42421.0
2020-03-19 11:10:00,29.74,30.36,29.68,30.32,45143.0,23.5895,24.0813,23.542,24.0496,45143.0
2020-03-19 11:20:00,30.32,30.95,30.28,30.94,30389.0,24.0496,24.5493,24.0179,24.5414,30389.0
2020-03-19 11:30:00,30.9,30.91,30.5,30.58,45900.0,24.5097,24.5176,24.1924,24.2558,45900.0
2020-03-19 11:40:00,30.57,30.84,30.55,30.81,40462.0,24.2479,24.4621,24.232,24.4383,40462.0
2020-03-19 11:50:00,30.85,31.02,30.15,30.24,66500.0,24.47,24.6048,23.9148,23.9861,66500.0
2020-03-19 12:00:00,30.19,30.21,29.85,29.91,38995.0,23.9465,23.9624,23.6768,23.7244,38995.0
2020-03-19 12:10:00,29.91,29.91,29.69,29.86,38910.0,23.7244,23.7244,23.5499,23.6847,38910.0
2020-03-19 12:20:00,29.85,30.11,29.56,30.01,39318.0,23.6768,23.883,23.4468,23.8037,39318.0
2020-03-19 12:30:00,30.04,30.06,29.56,30.05,33792.0,23.8275,23.8434,23.4468,23.8354,33792.0
2020-03-19 12:40:00,30.01,30.32,29.85,30.19,40001.0,23.8037,24.0496,23.6768,23.9465,40001.0
2020-03-19 12:50:00,30.18,30.23,29.67,29.71,46010.0,23.9386,23.9782,23.534,23.5658,46010.0
2020-03-19 13:00:00,29.72,29.94,29.65,29.68,76349.0,23.5737,23.7482,23.5182,23.542,76349.0
2020-03-19 13:10:00,29.69,29.8,29.53,29.61,62276.0,23.5499,23.6371,23.423,23.4864,62276.0
2020-03-19 13:20:00,29.58,29.83,29.48,29.55,53401.0,23.4626,23.6609,23.3833,23.4388,53401.0
2020-03-19 13:30:00,29.51,29.56,29.09,29.14,40144.0,23.4071,23.4468,23.074,23.1136,40144.0
2020-03-19 13:40:00,29.14,29.48,29.1,29.41,40419.0,23.1136,23.3833,23.0819,23.3278,40419.0
2020-03-19 13:50:00,29.37,29.88,29.34,29.68,49361.0,23.2961,23.7006,23.2723,23.542,49361.0
2020-03-19 14:00:00,29.68,29.87,29.58,29.82,72378.0,23.542,23.6927,23.4626,23.653,72378.0
2020-03-19 14:10:00,29.89,30.13,29.82,30.04,30850.0,23.7085,23.8989,23.653,23.8275,30850.0
2020-03-19 14:20:00,30.04,30.1,29.62,29.68,63944.0,23.8275,23.8751,23.4944,23.542,63944.0
2020-03-19 14:30:00,29.7,29.98,29.68,29.93,40177.0,23.5578,23.7799,23.542,23.7403,40177.0
2020-03-19 14:40:00,29.9,30.18,29.65,29.9,76169.0,23.7165,23.9386,23.5182,23.7165,76169.0
2020-03-19 14:50:00,29.94,30.0,29.68,29.7,38230.0,23.7482,23.7958,23.542,23.5578,38230.0
2020-03-19 15:00:00,29.74,29.81,29.39,29.39,56156.0,23.5895,23.6451,23.3119,23.3119,56156.0
2020-03-19 15:10:00,29.34,29.97,29.25,29.72,64126.0,23.2723,23.772,23.2009,23.5737,64126.0
2020-03-19 15:20:00,29.69,29.94,29.64,29.79,52755.0,23.5499,23.7482,23.5102,23.6292,52755.0
2020-03-19 15:30:00,29.81,29.95,29.62,29.68,108014.0,23.6451,23.7561,23.4944,23.542,108014.0
2020-03-19 15:40:00,29.67,30.27,29.64,29.73,127732.0,23.534,24.0099,23.5102,23.5816,127732.0
2020-03-19 15:50:00,29.72,30.92,29.43,30.12,423202.0,23.5737,24.5255,23.3437,23.891,423202.0
2020-03-20 09:30:00,30.14,30.39,29.23,29.33,771977.0,23.9068,24.1051,23.185,23.2643,771977.0
2020-03-20 09:40:00,29.31,29.98,29.08,29.11,131139.0,23.2485,23.7799,23.066,23.0898,131139.0
2020-03-20 09:50:00,29.16,29.6,29.01,29.37,90786.0,23.1295,23.4785,23.0105,23.2961,90786.0
2020-03-20 10:00:00,29.45,30.27,29.42,29.8,79608.0,23.3595,24.0099,23.3357,23.6371,79608.0
2020-03-20 10:10:00,29.85,30.47,29.58,30.1,44151.0,23.6768,24.1686,23.4626,23.8751,44151.0
2020-03-20 10:20:00,30.1,30.57,29.97,30.49,49979.0,23.8751,24.2479,23.772,24.1844,49979.0
2020-03-20 10:30:00,30.55,30.81,30.43,30.65,63574.0,24.232,24.4383,24.1369,24.3114,63574.0
2020-03-20 10:40:00,30.63,30.8,30.44,30.69,49796.0,24.2955,24.4303,24.1448,24.3431,49796.0
2020-03-20 10:50:00,30.67,31.02,30.66,30.88,52873.0,24.3272,24.6048,24.3193,24.4938,52873.0
2020-03-20 11:00:00,30.85,31.11,30.58,30.98,70293.0,24.47,24.6762,24.2558,24.5731,70293.0
2020-03-20 11:10:00,31.0,31.18,30.11,30.24,102621.0,24.589,24.7317,23.883,23.9861,102621.0
2020-03-20 11:20:00,30.25,30.25,29.57,29.92,63283.0,23.9941,23.9941,23.4547,23.7323,63283.0
2020-03-20 11:30:00,29.94,30.04,29.71,29.97,67646.0,23.7482,23.8275,23.5658,23.772,67646.0
2020-03-20 11:40:00,30.01,30.09,29.78,29.91,35764.0,23.8037,23.8672,23.6213,23.7244,35764.0
2020-03-20 11:50:00,29.91,30.09,29.8,29.93,51910.0,23.7244,23.8672,23.6371,23.7403,51910.0
2020-03-20 12:00:00,29.91,29.97,29.5,29.56,60759.0,23.7244,23.772,23.3992,23.4468,60759.0
2020-03-20 12:10:00,29.59,30.08,29.59,29.94,61633.0,23.4706,23.8592,23.4706,23.7482,61633.0
2020-03-20 12:20:00,29.97,30.15,29.81,29.95,45707.0,23.772,23.9148,23.6451,23.7561,45707.0
2020-03-20 12:30:00,29.93,30.2,29.92,30.09,31651.0,23.7403,23.9544,23.7323,23.8672,31651.0
2020-03-20 12:40:00,30.11,30.41,29.98,30.3,26274.0,23.883,24.121,23.7799,24.0337,26274.0
2020-03-20 12:50:00,30.29,30.31,29.95,29.98,43441.0,24.0258,24.0417,23.7561,23.7799,43441.0
2020-03-20 13:00:00,29.98,30.33,29.97,30.07,26218.0,23.7799,24.0575,23.772,23.8513,26218.0
2020-03-20 13:10:00,30.09,30.27,29.86,30.1,37803.0,23.8672,24.0099,23.6847,23.8751,37803.0
2020-03-20 13:20:00,30.1,30.23,29.83,30.07,33277.0,23.8751,23.9782,23.6609,23.8513,33277.0
2020-03-20 13:30:00,30.15,30.29,29.9,30.26,47682.0,23.9148,24.0258,23.7165,24.002,47682.0
2020-03-20 13:40:00,30.29,30.37,30.08,30.08,32168.0,24.0258,24.0893,23.8592,23.8592,32168.0
2020-03-20 13:50:00,30.07,30.35,30.0,30.26,28118.0,23.8513,24.0734,23.7958,24.002,28118.0
2020-03-20 14:00:00,30.3,30.31,30.05,30.1,36433.0,24.0337,24.0417,23.8354,23.8751,36433.0
2020-03-20 14:10:00,30.12,30.22,29.85,29.95,41441.0,23.891,23.9703,23.6768,23.7561,41441.0
2020-03-20 14:20:00,30.0,30.12,29.62,29.72,49449.0,23.7958,23.891,23.4944,23.5737,49449.0
2020-03-20 14:30:00,29.71,29.84,29.49,29.61,40954.0,23.5658,23.6689,23.3913,23.4864,40954.0
2020-03-20 14:40:00,29.71,29.91,29.53,29.8,28790.0,23.5658,23.7244,23.423,23.6371,28790.0
2020-03-20 14:50:00,29.81,29.89,29.49,29.73,60058.0,23.6451,23.7085,23.3913,23.5816,60058.0
2020-03-20 15:00:00,29.71,29.84,29.5,29.5,62684.0,23.5658,23.6689,23.3992,23.3992,62684.0
2020-03-20 15:10:00,29.51,29.79,29.28,29.3,87105.0,23.4071,23.6292,23.2247,23.2405,87105.0
2020-03-20 15:20:00,29.34,29.85,29.3,29.66,110569.0,23.2723,23.6768,23.2405,23.5261,110569.0
2020-03-20 15:30:00,29.69,29.93,29.21,29.37,176237.0,23.5499,23.7403,23.1692,23.2961,176237.0
2020-03-20 15:40:00,29.38,29.81,29.32,29.45,182300.0,23.304,23.6451,23.2564,23.3595,182300.0
2020-03-20 15:50:00,29.5,29.72,29.24,29.51,496920.0,23.3992,23.5737,23.193,23.4071,496920.0
2020-03-23 09:30:00,28.93,29.72,28.41,28.62,270283.0,22.9471,23.5737,22.5346,22.7012,270283.0
2020-03-23 09:40:00,28.62,28.62,27.56,27.86,239202.0,22.7012,22.7012,21.8604,22.0983,239202.0
2020-03-23 09:50:00,27.85,28.29,27.63,28.2,185279.0,22.0904,22.4394,21.9159,22.368,185279.0
2020-03-23 10:00:00,28.21,28.5,27.66,28.48,121870.0,22.376,22.606,21.9397,22.5901,121870.0
2020-03-23 10:10:00,28.47,28.81,28.0,28.0,68188.0,22.5822,22.8519,22.2094,22.2094,68188.0
2020-03-23 10:20:00,28.0,28.29,27.86,28.25,68730.0,22.2094,22.4394,22.0983,22.4077,68730.0
2020-03-23 10:30:00,28.25,28.39,27.83,27.94,67825.0,22.4077,22.5187,22.0746,22.1618,67825.0
2020-03-23 10:40:00,27.93,28.32,27.81,28.31,138120.0,22.1539,22.4632,22.0587,22.4553,138120.0
2020-03-23 10:50:00,28.31,28.83,28.1,28.6,179550.0,22.4553,22.8677,22.2887,22.6853,179550.0
2020-03-23 11:00:00,28.56,28.7,27.92,28.11,59816.0,22.6536,22.7646,22.1459,22.2966,59816.0
2020-03-23 11:10:00,28.16,28.49,28.05,28.1,81925.0,22.3363,22.5981,22.2491,22.2887,81925.0
2020-03-23 11:20:00,28.09,28.09,27.52,27.61,67196.0,22.2808,22.2808,21.8287,21.9,67196.0
2020-03-23 11:30:00,27.63,27.77,27.32,27.32,104416.0,21.9159,22.027,21.67,21.67,104416.0
2020-03-23 11:40:00,27.34,27.37,27.1,27.35,111755.0,21.6859,21.7097,21.4955,21.6938,111755.0
2020-03-23 11:50:00,27.36,27.62,27.04,27.28,215719.0,21.7018,21.908,21.4479,21.6383,215719.0
2020-03-23 12:00:00,27.28,27.39,27.07,27.15,169680.0,21.6383,21.7255,21.4717,21.5352,169680.0
2020-03-23 12:10:00,27.13,27.42,26.77,27.25,146147.0,21.5193,21.7493,21.2338,21.6145,146147.0
2020-03-23 12:20:00,27.26,27.77,27.22,27.55,131715.0,21.6224,22.027,21.5907,21.8525,131715.0
2020-03-23 12:30:00,27.53,27.61,27.2,27.35,97563.0,21.8366,21.9,21.5748,21.6938,97563.0
2020-03-23 12:40:00,27.35,27.76,27.26,27.71,71953.0,21.6938,22.019,21.6224,21.9794,71953.0
2020-03-23 12:50:00,27.74,27.91,27.5,27.73,96142.0,22.0032,22.138,21.8128,21.9952,96142.0
2020-03-23 13:00:00,27.74,28.07,27.47,27.97,161223.0,22.0032,22.2649,21.789,22.1856,161223.0
2020-03-23 13:10:00,28.0,28.51,27.93,28.05,86210.0,22.2094,22.6139,22.1539,22.2491,86210.0
2020-03-23 13:20:00,28.05,28.05,27.44,27.47,98092.0,22.2491,22.2491,21.7652,21.789,98092.0
2020-03-23 13:30:00,27.43,27.69,27.36,27.61,105783.0,21.7573,21.9635,21.7018,21.9,105783.0
2020-03-23 13:40:00,27.6,27.97,27.51,27.9,76267.0,21.8921,22.1856,21.8207,22.1301,76267.0
2020-03-23 13:50:00,27.88,28.1,27.37,27.6,113228.0,22.1142,22.2887,21.7097,21.8921,113228.0
2020-03-23 14:00:00,27.62,27.63,26.85,26.85,97153.0,21.908,21.9159,21.2972,21.2972,97153.0
2020-03-23 14:10:00,26.87,27.04,26.69,26.69,88924.0,21.3131,21.4479,21.1703,21.1703,88924.0
2020-03-23 14:20:00,26.67,27.26,26.67,27.16,129669.0,21.1544,21.6224,21.1544,21.5431,129669.0
2020-03-23 14:30:00,27.23,27.23,26.94,27.05,80395.0,21.5986,21.5986,21.3686,21.4559,80395.0
2020-03-23 14:40:00,27.07,27.48,26.98,27.4,63755.0,21.4717,21.7969,21.4003,21.7335,63755.0
2020-03-23 14:50:00,27.38,27.39,26.76,26.88,72785.0,21.7176,21.7255,21.2258,21.321,72785.0
2020-03-23 15:00:00,26.86,27.1,26.61,26.78,121611.0,21.3052,21.4955,21.1069,21.2417,121611.0
2020-03-23 15:10:00,26.79,26.84,26.58,26.73,91401.0,21.2496,21.2893,21.0831,21.202,91401.0
2020-03-23 15:20:00,26.72,26.78,26.5,26.78,132204.0,21.1941,21.2417,21.0196,21.2417,132204.0
2020-03-23 15:30:00,26.78,26.93,26.52,26.58,170586.0,21.2417,21.3607,21.0355,21.0831,170586.0
2020-03-23 15:40:00,26.62,26.8,26.47,26.47,182311.0,21.1148,21.2576,20.9958,20.9958,182311.0
2020-03-23 15:50:00,26.46,26.77,26.38,26.46,484575.0,20.9879,21.2338,20.9244,20.9879,484575.0
2020-03-24 09:30:00,28.05,28.24,27.2,27.28,222147.0,22.2491,22.3998,21.5748,21.6383,222147.0
2020-03-24 09:40:00,27.32,27.36,26.57,27.07,168834.0,21.67,21.7018,21.0751,21.4717,168834.0
2020-03-24 09:50:00,27.1,27.36,27.02,27.32,109175.0,21.4955,21.7018,21.4321,21.67,109175.0
2020-03-24 10:00:00,27.27,27.65,27.1,27.58,142114.0,21.6304,21.9318,21.4955,21.8763,142114.0
2020-03-24 10:10:00,27.58,28.24,27.49,28.21,137857.0,21.8763,22.3998,21.8049,22.376,137857.0
2020-03-24 10:20:00,28.23,28.27,27.8,27.94,118358.0,22.3918,22.4236,22.0508,22.1618,118358.0
2020-03-24 10:30:00,27.95,28.27,27.87,28.27,130399.0,22.1697,22.4236,22.1063,22.4236,130399.0
2020-03-24 10:40:00,28.27,28.65,28.22,28.36,94974.0,22.4236,22.725,22.3839,22.4949,94974.0
2020-03-24 10:50:00,28.36,28.5,28.18,28.2,112852.0,22.4949,22.606,22.3522,22.368,112852.0
2020-03-24 11:00:00,28.2,28.3,27.87,27.9,130113.0,22.368,22.4474,22.1063,22.1301,130113.0
2020-03-24 11:10:00,27.91,28.05,27.81,27.93,84913.0,22.138,22.2491,22.0587,22.1539,84913.0
2020-03-24 11:20:00,27.94,28.02,27.77,27.84,56471.0,22.1618,22.2253,22.027,22.0825,56471.0
2020-03-24 11:30:00,27.84,28.12,27.84,28.12,86344.0,22.0825,22.3046,22.0825,22.3046,86344.0
2020-03-24 11:40:00,28.12,28.12,27.93,27.99,79960.0,22.3046,22.3046,22.1539,22.2015,79960.0
2020-03-24 11:50:00,28.0,28.45,27.94,28.42,72759.0,22.2094,22.5663,22.1618,22.5425,72759.0
2020-03-24 12:00:00,28.42,28.44,28.07,28.17,111651.0,22.5425,22.5584,22.2649,22.3442,111651.0
2020-03-24 12:10:00,28.17,28.28,28.06,28.19,71581.0,22.3442,22.4315,22.257,22.3601,71581.0
2020-03-24 12:20:00,28.19,28.29,28.13,28.28,83502.0,22.3601,22.4394,22.3125,22.4315,83502.0
2020-03-24 12:30:00,28.27,28.28,28.1,28.14,95050.0,22.4236,22.4315,22.2887,22.3204,95050.0
2020-03-24 12:40:00,28.14,28.24,28.05,28.12,70541.0,22.3204,22.3998,22.2491,22.3046,70541.0
2020-03-24 12:50:00,28.12,28.12,27.6,27.66,139841.0,22.3046,22.3046,21.8921,21.9397,139841.0
2020-03-24 13:00:00,27.63,27.82,27.32,27.36,71579.0,21.9159,22.0666,21.67,21.7018,71579.0
2020-03-24 13:10:00,27.34,27.62,27.29,27.57,100523.0,21.6859,21.908,21.6462,21.8683,100523.0
2020-03-24 13:20:00,27.54,27.55,27.33,27.43,61598.0,21.8445,21.8525,21.678,21.7573,61598.0
2020-03-24 13:30:00,27.43,27.57,27.3,27.32,50095.0,21.7573,21.8683,21.6542,21.67,50095.0
2020-03-24 13:40:00,27.33,27.42,27.2,27.23,62500.0,21.678,21.7493,21.5748,21.5986,62500.0
2020-03-24 13:50:00,27.23,27.3,27.11,27.19,59660.0,21.5986,21.6542,21.5035,21.5669,59660.0
2020-03-24 14:00:00,27.17,27.29,27.0,27.02,67017.0,21.551,21.6462,21.4162,21.4321,67017.0
2020-03-24 14:10:00,27.02,27.17,26.92,27.08,69424.0,21.4321,21.551,21.3527,21.4797,69424.0
2020-03-24 14:20:00,27.07,27.18,27.02,27.05,93519.0,21.4717,21.559,21.4321,21.4559,93519.0
2020-03-24 14:30:00,27.03,27.28,26.96,27.21,63483.0,21.44,21.6383,21.3845,21.5828,63483.0
2020-03-24 14:40:00,27.21,27.27,27.01,27.12,65317.0,21.5828,21.6304,21.4241,21.5114,65317.0
2020-03-24 14:50:00,27.14,27.52,27.09,27.52,67279.0,21.5272,21.8287,21.4876,21.8287,67279.0
2020-03-24 15:00:00,27.49,27.73,27.43,27.73,78824.0,21.8049,21.9952,21.7573,21.9952,78824.0
2020-03-24 15:10:00,27.69,27.87,27.53,27.86,91614.0,21.9635,22.1063,21.8366,22.0983,91614.0
2020-03-24 15:20:00,27.85,28.06,27.83,27.92,85409.0,22.0904,22.257,22.0746,22.1459,85409.0
2020-03-24 15:30:00,27.93,28.02,27.65,27.66,90161.0,22.1539,22.2253,21.9318,21.9397,90161.0
2020-03-24 15:40:00,27.66,27.8,27.38,27.4,133808.0,21.9397,22.0508,21.7176,21.7335,133808.0
2020-03-24 15:50:00,27.39,28.15,27.39,27.9,337847.0,21.7255,22.3284,21.7255,22.1301,337847.0
2020-03-25 09:30:00,28.05,28.48,27.86,28.34,188896.0,22.2491,22.5901,22.0983,22.4791,188896.0
2020-03-25 09:40:00,28.24,28.43,27.67,27.84,71676.0,22.3998,22.5505,21.9476,22.0825,71676.0
2020-03-25 09:50:00,27.84,27.88,27.04,27.3,139637.0,22.0825,22.1142,21.4479,21.6542,139637.0
2020-03-25 10:00:00,27.32,27.65,26.75,27.06,144553.0,21.67,21.9318,21.2179,21.4638,144553.0
2020-03-25 10:10:00,27.0,27.12,26.64,26.93,115530.0,21.4162,21.5114,21.1307,21.3607,115530.0
2020-03-25 10:20:00,26.93,27.47,26.89,27.42,153276.0,21.3607,21.789,21.329,21.7493,153276.0
2020-03-25 10:30:00,27.45,27.83,27.38,27.78,63288.0,21.7731,22.0746,21.7176,22.0349,63288.0
2020-03-25 10:40:00,27.79,27.93,27.54,27.65,169635.0,22.0428,22.1539,21.8445,21.9318,169635.0
2020-03-25 10:50:00,27.64,28.18,27.6,28.0,124765.0,21.9238,22.3522,21.8921,22.2094,124765.0
2020-03-25 11:00:00,28.02,28.37,27.94,28.29,90572.0,22.2253,22.5029,22.1618,22.4394,90572.0
2020-03-25 11:10:00,28.29,28.39,28.04,28.2,97457.0,22.4394,22.5187,22.2411,22.368,97457.0
2020-03-25 11:20:00,28.17,28.32,27.99,28.11,68439.0,22.3442,22.4632,22.2015,22.2966,68439.0
2020-03-25 11:30:00,28.11,28.37,28.05,28.3,67453.0,22.2966,22.5029,22.2491,22.4474,67453.0
2020-03-25 11:40:00,28.31,28.42,28.0,28.35,66347.0,22.4553,22.5425,22.2094,22.487,66347.0
2020-03-25 11:50:00,28.35,28.44,28.2,28.39,69884.0,22.487,22.5584,22.368,22.5187,69884.0
2020-03-25 12:00:00,28.35,28.69,28.34,28.54,85427.0,22.487,22.7567,22.4791,22.6377,85427.0
2020-03-25 12:10:00,28.54,29.0,28.5,28.96,72385.0,22.6377,23.0026,22.606,22.9709,72385.0
2020-03-25 12:20:00,28.97,29.33,28.93,29.21,83732.0,22.9788,23.2643,22.9471,23.1692,83732.0
2020-03-25 12:30:00,29.19,29.61,29.07,29.6,79847.0,23.1533,23.4864,23.0581,23.4785,79847.0
2020-03-25 12:40:00,29.58,29.85,29.4,29.75,84249.0,23.4626,23.6768,23.3199,23.5975,84249.0
2020-03-25 12:50:00,29.71,29.9,29.42,29.71,98040.0,23.5658,23.7165,23.3357,23.5658,98040.0
2020-03-25 13:00:00,29.72,29.89,29.58,29.7,111297.0,23.5737,23.7085,23.4626,23.5578,111297.0
2020-03-25 13:10:00,29.72,29.82,29.56,29.71,76627.0,23.5737,23.653,23.4468,23.5658,76627.0
2020-03-25 13:20:00,29.76,30.05,29.7,29.94,46205.0,23.6054,23.8354,23.5578,23.7482,46205.0
2020-03-25 13:30:00,29.91,30.15,29.88,30.05,29159.0,23.7244,23.9148,23.7006,23.8354,29159.0
2020-03-25 13:40:00,30.05,30.32,30.0,30.14,42404.0,23.8354,24.0496,23.7958,23.9068,42404.0
2020-03-25 13:50:00,30.15,30.36,30.0,30.06,65417.0,23.9148,24.0813,23.7958,23.8434,65417.0
2020-03-25 14:00:00,30.06,30.42,29.75,29.89,114076.0,23.8434,24.1289,23.5975,23.7085,114076.0
2020-03-25 14:10:00,29.9,30.4,29.82,30.29,46711.0,23.7165,24.1131,23.653,24.0258,46711.0
2020-03-25 14:20:00,30.28,30.51,30.17,30.2,63346.0,24.0179,24.2003,23.9306,23.9544,63346.0
2020-03-25 14:30:00,30.14,30.23,29.75,29.94,59506.0,23.9068,23.9782,23.5975,23.7482,59506.0
2020-03-25 14:40:00,29.93,30.11,29.81,30.04,125445.0,23.7403,23.883,23.6451,23.8275,125445.0
2020-03-25 14:50:00,30.03,30.16,29.93,30.0,117190.0,23.8196,23.9227,23.7403,23.7958,117190.0
2020-03-25 15:00:00,30.03,30.09,29.88,29.95,78410.0,23.8196,23.8672,23.7006,23.7561,78410.0
2020-03-25 15:10:00,29.93,29.94,29.66,29.77,62721.0,23.7403,23.7482,23.5261,23.6133,62721.0
2020-03-25 15:20:00,29.73,29.96,29.66,29.82,78665.0,23.5816,23.7641,23.5261,23.653,78665.0
2020-03-25 15:30:00,29.83,30.03,29.8,29.93,152089.0,23.6609,23.8196,23.6371,23.7403,152089.0
2020-03-25 15:40:00,29.92,30.01,29.57,29.68,188613.0,23.7323,23.8037,23.4547,23.542,188613.0
2020-03-25 15:50:00,29.68,29.68,28.62,28.8,583833.0,23.542,23.542,22.7012,22.8439,583833.0
2020-03-26 09:30:00,29.17,29.8,29.01,29.74,78826.0,23.1374,23.6371,23.0105,23.5895,78826.0
2020-03-26 09:40:00,29.74,29.89,29.42,29.78,61230.0,23.5895,23.7085,23.3357,23.6213,61230.0
2020-03-26 09:50:00,29.7,30.17,29.33,30.12,54074.0,23.5578,23.9306,23.2643,23.891,54074.0
2020-03-26 10:00:00,30.09,30.23,29.81,30.14,75718.0,23.8672,23.9782,23.6451,23.9068,75718.0
2020-03-26 10:10:00,30.16,30.84,30.12,30.68,123603.0,23.9227,24.4621,23.891,24.3352,123603.0
2020-03-26 10:20:00,30.68,30.74,30.3,30.3,129602.0,24.3352,24.3827,24.0337,24.0337,129602.0
2020-03-26 10:30:00,30.3,30.55,30.22,30.38,139118.0,24.0337,24.232,23.9703,24.0972,139118.0
2020-03-26 10:40:00,30.34,30.56,30.0,30.11,95330.0,24.0655,24.24,23.7958,23.883,95330.0
2020-03-26 10:50:00,30.09,30.55,30.08,30.41,55474.0,23.8672,24.232,23.8592,24.121,55474.0
2020-03-26 11:00:00,30.4,30.52,30.16,30.19,59672.0,24.1131,24.2082,23.9227,23.9465,59672.0
2020-03-26 11:10:00,30.2,30.48,30.18,30.43,76329.0,23.9544,24.1765,23.9386,24.1369,76329.0
2020-03-26 11:20:00,30.41,30.68,30.34,30.52,74351.0,24.121,24.3352,24.0655,24.2082,74351.0
2020-03-26 11:30:00,30.55,30.89,30.49,30.71,62041.0,24.232,24.5017,24.1844,24.3589,62041.0
2020-03-26 11:40:00,30.74,30.83,30.33,30.39,44798.0,24.3827,24.4541,24.0575,24.1051,44798.0
2020-03-26 11:50:00,30.4,30.65,30.36,30.51,53601.0,24.1131,24.3114,24.0813,24.2003,53601.0
2020-03-26 12:00:00,30.54,30.64,30.2,30.3,111216.0,24.2241,24.3034,23.9544,24.0337,111216.0
2020-03-26 12:10:00,30.27,30.37,30.06,30.16,52907.0,24.0099,24.0893,23.8434,23.9227,52907.0
2020-03-26 12:20:00,30.18,30.55,30.08,30.46,54093.0,23.9386,24.232,23.8592,24.1606,54093.0
2020-03-26 12:30:00,30.48,30.61,30.24,30.37,25615.0,24.1765,24.2796,23.9861,24.0893,25615.0
2020-03-26 12:40:00,30.37,30.76,30.32,30.67,47490.0,24.0893,24.3986,24.0496,24.3272,47490.0
2020-03-26 12:50:00,30.73,30.84,30.62,30.79,32861.0,24.3748,24.4621,24.2876,24.4224,32861.0
2020-03-26 13:00:00,30.79,30.9,30.46,30.5,37197.0,24.4224,24.5097,24.1606,24.1924,37197.0
2020-03-26 13:10:00,30.53,30.53,30.2,30.21,32209.0,24.2162,24.2162,23.9544,23.9624,32209.0
2020-03-26 13:20:00,30.21,30.25,30.02,30.14,34096.0,23.9624,23.9941,23.8116,23.9068,34096.0
2020-03-26 13:30:00,30.14,30.28,30.03,30.25,54566.0,23.9068,24.0179,23.8196,23.9941,54566.0
2020-03-26 13:40:00,30.27,30.42,30.23,30.41,33888.0,24.0099,24.1289,23.9782,24.121,33888.0
2020-03-26 13:50:00,30.35,30.42,30.09,30.16,50404.0,24.0734,24.1289,23.8672,23.9227,50404.0
2020-03-26 14:00:00,30.17,30.17,29.92,29.93,53787.0,23.9306,23.9306,23.7323,23.7403,53787.0
2020-03-26 14:10:00,29.99,30.09,29.85,30.02,59655.0,23.7878,23.8672,23.6768,23.8116,59655.0
2020-03-26 14:20:00,30.03,30.2,30.0,30.13,56505.0,23.8196,23.9544,23.7958,23.8989,56505.0
2020-03-26 14:30:00,30.15,30.28,30.07,30.11,166258.0,23.9148,24.0179,23.8513,23.883,166258.0
2020-03-26 14:40:00,30.11,30.23,29.97,29.97,70794.0,23.883,23.9782,23.772,23.772,70794.0
2020-03-26 14:50:00,29.97,30.21,29.97,30.13,85616.0,23.772,23.9624,23.772,23.8989,85616.0
2020-03-26 15:00:00,30.12,30.2,30.06,30.13,79083.0,23.891,23.9544,23.8434,23.8989,79083.0
2020-03-26 15:10:00,30.11,30.5,30.04,30.48,56456.0,23.883,24.1924,23.8275,24.1765,56456.0
2020-03-26 15:20:00,30.5,30.91,30.41,30.88,104593.0,24.1924,24.5176,24.121,24.4938,104593.0
2020-03-26 15:30:00,30.89,31.12,30.46,30.64,163018.0,24.5017,24.6842,24.1606,24.3034,163018.0
2020-03-26 15:40:00,30.67,30.73,30.46,30.53,157151.0,24.3272,24.3748,24.1606,24.2162,157151.0
2020-03-26 15:50:00,30.54,31.47,30.54,31.01,488059.0,24.2241,24.9618,24.2241,24.5969,488059.0
2020-03-27 09:30:00,30.01,30.48,29.95,30.3,104008.0,23.8037,24.1765,23.7561,24.0337,104008.0
2020-03-27 09:40:00,30.3,30.35,30.06,30.22,50603.0,24.0337,24.0734,23.8434,23.9703,50603.0
2020-03-27 09:50:00,30.24,30.71,30.23,30.44,39568.0,23.9861,24.3589,23.9782,24.1448,39568.0
2020-03-27 10:00:00,30.51,30.59,30.16,30.4,37408.0,24.2003,24.2638,23.9227,24.1131,37408.0
2020-03-27 10:10:00,30.43,30.54,29.77,29.85,71971.0,24.1369,24.2241,23.6133,23.6768,71971.0
2020-03-27 10:20:00,29.84,30.14,29.56,29.97,45887.0,23.6689,23.9068,23.4468,23.772,45887.0
2020-03-27 10:30:00,30.01,30.04,29.71,29.89,53201.0,23.8037,23.8275,23.5658,23.7085,53201.0
2020-03-27 10:40:00,29.91,29.94,29.6,29.9,40465.0,23.7244,23.7482,23.4785,23.7165,40465.0
2020-03-27 10:50:00,29.84,30.17,29.76,29.99,63706.0,23.6689,23.9306,23.6054,23.7878,63706.0
2020-03-27 11:00:00,30.04,30.42,30.04,30.42,41539.0,23.8275,24.1289,23.8275,24.1289,41539.0
2020-03-27 11:10:00,30.38,30.47,30.07,30.28,43827.0,24.0972,24.1686,23.8513,24.0179,43827.0
2020-03-27 11:20:00,30.29,30.42,30.11,30.28,51134.0,24.0258,24.1289,23.883,24.0179,51134.0
2020-03-27 11:30:00,30.31,30.48,30.22,30.33,56031.0,24.0417,24.1765,23.9703,24.0575,56031.0
2020-03-27 11:40:00,30.34,30.37,30.0,30.17,70075.0,24.0655,24.0893,23.7958,23.9306,70075.0
2020-03-27 11:50:00,30.18,30.38,30.16,30.25,56859.0,23.9386,24.0972,23.9227,23.9941,56859.0
2020-03-27 12:00:00,30.26,30.35,30.21,30.3,58880.0,24.002,24.0734,23.9624,24.0337,58880.0
2020-03-27 12:10:00,30.29,30.58,30.26,30.52,40604.0,24.0258,24.2558,24.002,24.2082,40604.0
2020-03-27 12:20:00,30.52,30.53,30.26,30.4,48482.0,24.2082,24.2162,24.002,24.1131,48482.0
2020-03-27 12:30:00,30.37,30.72,30.33,30.67,49404.0,24.0893,24.3669,24.0575,24.3272,49404.0
2020-03-27 12:40:00,30.65,30.85,30.59,30.67,61461.0,24.3114,24.47,24.2638,24.3272,61461.0
2020-03-27 12:50:00,30.67,30.74,30.6,30.71,43070.0,24.3272,24.3827,24.2717,24.3589,43070.0
2020-03-27 13:00:00,30.7,30.78,30.5,30.53,29317.0,24.351,24.4145,24.1924,24.2162,29317.0
2020-03-27 13:10:00,30.53,30.6,30.45,30.53,29885.0,24.2162,24.2717,24.1527,24.2162,29885.0
2020-03-27 13:20:00,30.55,30.75,30.46,30.49,40170.0,24.232,24.3907,24.1606,24.1844,40170.0
2020-03-27 13:30:00,30.5,31.03,30.47,31.03,59665.0,24.1924,24.6128,24.1686,24.6128,59665.0
2020-03-27 13:40:00,31.01,31.15,30.94,31.05,67982.0,24.5969,24.708,24.5414,24.6286,67982.0
2020-03-27 13:50:00,31.04,31.17,30.96,31.09,62478.0,24.6207,24.7238,24.5572,24.6604,62478.0
2020-03-27 14:00:00,31.09,31.18,30.86,30.91,85051.0,24.6604,24.7317,24.4779,24.5176,85051.0
2020-03-27 14:10:00,30.92,31.12,30.85,31.06,57691.0,24.5255,24.6842,24.47,24.6366,57691.0
2020-03-27 14:20:00,31.06,31.27,30.98,31.2,67808.0,24.6366,24.8031,24.5731,24.7476,67808.0
2020-03-27 14:30:00,31.23,31.28,31.09,31.19,61742.0,24.7714,24.8111,24.6604,24.7397,61742.0
2020-03-27 14:40:00,31.21,31.23,30.95,31.01,81100.0,24.7555,24.7714,24.5493,24.5969,81100.0
2020-03-27 14:50:00,31.01,31.22,30.91,31.22,57724.0,24.5969,24.7635,24.5176,24.7635,57724.0
2020-03-27 15:00:00,31.21,31.27,31.1,31.17,81850.0,24.7555,24.8031,24.6683,24.7238,81850.0
2020-03-27 15:10:00,31.18,31.38,31.11,31.38,106857.0,24.7317,24.8904,24.6762,24.8904,106857.0
2020-03-27 15:20:00,31.36,31.58,31.2,31.47,93257.0,24.8745,25.049,24.7476,24.9618,93257.0
2020-03-27 15:30:00,31.45,31.51,31.15,31.16,114358.0,24.9459,24.9935,24.708,24.7159,114358.0
2020-03-27 15:40:00,31.12,31.18,30.72,30.74,124875.0,24.6842,24.7317,24.3669,24.3827,124875.0
2020-03-27 15:50:00,30.72,30.72,30.26,30.6,338646.0,24.3669,24.3669,24.002,24.2717,338646.0
2020-03-30 09:30:00,30.64,31.05,30.52,30.63,96957.0,24.3034,24.6286,24.2082,24.2955,96957.0
2020-03-30 09:40:00,30.59,30.78,30.22,30.54,31038.0,24.2638,24.4145,23.9703,24.2241,31038.0
2020-03-30 09:50:00,30.51,30.73,30.09,30.41,70613.0,24.2003,24.3748,23.8672,24.121,70613.0
2020-03-30 10:00:00,30.46,30.8,30.27,30.51,52453.0,24.1606,24.4303,24.0099,24.2003,52453.0
2020-03-30 10:10:00,30.54,30.85,30.27,30.72,65227.0,24.2241,24.47,24.0099,24.3669,65227.0
2020-03-30 10:20:00,30.68,30.8,30.57,30.6,37770.0,24.3352,24.4303,24.2479,24.2717,37770.0
2020-03-30 10:30:00,30.63,30.93,30.58,30.73,60028.0,24.2955,24.5334,24.2558,24.3748,60028.0
2020-03-30 10:40:00,30.74,30.91,30.65,30.78,36224.0,24.3827,24.5176,24.3114,24.4145,36224.0
2020-03-30 10:50:00,30.81,30.83,30.48,30.59,39619.0,24.4383,24.4541,24.1765,24.2638,39619.0
2020-03-30 11:00:00,30.56,30.93,30.47,30.86,30929.0,24.24,24.5334,24.1686,24.4779,30929.0
2020-03-30 11:10:00,30.81,30.93,30.68,30.75,65244.0,24.4383,24.5334,24.3352,24.3907,65244.0
2020-03-30 11:20:00,30.73,30.78,30.43,30.46,51937.0,24.3748,24.4145,24.1369,24.1606,51937.0
2020-03-30 11:30:00,30.46,30.58,30.4,30.57,42202.0,24.1606,24.2558,24.1131,24.2479,42202.0
2020-03-30 11:40:00,30.57,30.69,30.53,30.53,44315.0,24.2479,24.3431,24.2162,24.2162,44315.0
2020-03-30 11:50:00,30.5,30.62,30.5,30.54,32713.0,24.1924,24.2876,24.1924,24.2241,32713.0
2020-03-30 12:00:00,30.51,30.62,30.4,30.62,36393.0,24.2003,24.2876,24.1131,24.2876,36393.0
2020-03-30 12:10:00,30.62,30.95,30.57,30.95,21715.0,24.2876,24.5493,24.2479,24.5493,21715.0
2020-03-30 12:20:00,30.93,30.99,30.77,30.89,48451.0,24.5334,24.581,24.4065,24.5017,48451.0
2020-03-30 12:30:00,30.93,30.95,30.62,30.74,35292.0,24.5334,24.5493,24.2876,24.3827,35292.0
2020-03-30 12:40:00,30.73,30.93,30.7,30.76,42038.0,24.3748,24.5334,24.351,24.3986,42038.0
2020-03-30 12:50:00,30.76,31.06,30.76,31.01,28129.0,24.3986,24.6366,24.3986,24.5969,28129.0
2020-03-30 13:00:00,30.96,31.13,30.9,31.03,46844.0,24.5572,24.6921,24.5097,24.6128,46844.0
2020-03-30 13:10:00,31.04,31.37,31.0,31.26,33705.0,24.6207,24.8825,24.589,24.7952,33705.0
2020-03-30 13:20:00,31.26,31.26,31.02,31.04,38311.0,24.7952,24.7952,24.6048,24.6207,38311.0
2020-03-30 13:30:00,31.05,31.06,30.89,30.94,30588.0,24.6286,24.6366,24.5017,24.5414,30588.0
2020-03-30 13:40:00,30.95,30.96,30.74,30.83,136516.0,24.5493,24.5572,24.3827,24.4541,136516.0
2020-03-30 13:50:00,30.81,30.85,30.74,30.8,42617.0,24.4383,24.47,24.3827,24.4303,42617.0
2020-03-30 14:00:00,30.79,30.79,30.64,30.74,53990.0,24.4224,24.4224,24.3034,24.3827,53990.0
2020-03-30 14:10:00,30.66,30.79,30.52,30.79,55701.0,24.3193,24.4224,24.2082,24.4224,55701.0
2020-03-30 14:20:00,30.81,30.91,30.7,30.89,45148.0,24.4383,24.5176,24.351,24.5017,45148.0
2020-03-30 14:30:00,30.87,31.11,30.85,31.04,38597.0,24.4859,24.6762,24.47,24.6207,38597.0
2020-03-30 14:40:00,31.04,31.19,30.97,31.09,43335.0,24.6207,24.7397,24.5652,24.6604,43335.0
2020-03-30 14:50:00,31.1,31.2,31.01,31.17,37443.0,24.6683,24.7476,24.5969,24.7238,37443.0
2020-03-30 15:00:00,31.18,31.34,31.13,31.31,30781.0,24.7317,24.8587,24.6921,24.8349,30781.0
2020-03-30 15:10:00,31.34,31.42,31.17,31.35,44799.0,24.8587,24.9221,24.7238,24.8666,44799.0
2020-03-30 15:20:00,31.37,31.48,31.05,31.18,143234.0,24.8825,24.9697,24.6286,24.7317,143234.0
2020-03-30 15:30:00,31.18,31.34,31.1,31.29,87343.0,24.7317,24.8587,24.6683,24.819,87343.0
2020-03-30 15:40:00,31.29,31.34,31.19,31.22,108457.0,24.819,24.8587,24.7397,24.7635,108457.0
2020-03-30 15:50:00,31.24,31.55,31.21,31.3,332710.0,24.7793,25.0252,24.7555,24.8269,332710.0
2020-03-31 09:30:00,31.08,31.31,31.0,31.17,83603.0,24.6524,24.8349,24.589,24.7238,83603.0
2020-03-31 09:40:00,31.11,31.38,30.99,31.14,38652.0,24.6762,24.8904,24.581,24.7,38652.0
2020-03-31 09:50:00,31.18,31.21,30.88,30.89,223039.0,24.7317,24.7555,24.4938,24.5017,223039.0
2020-03-31 10:00:00,30.95,31.38,30.93,31.18,63447.0,24.5493,24.8904,24.5334,24.7317,63447.0
2020-03-31 10:10:00,31.18,31.61,31.17,31.53,29219.0,24.7317,25.0728,24.7238,25.0094,29219.0
2020-03-31 10:20:00,31.52,31.62,31.32,31.42,31739.0,25.0014,25.0808,24.8428,24.9221,31739.0
2020-03-31 10:30:00,31.37,31.42,31.05,31.08,36496.0,24.8825,24.9221,24.6286,24.6524,36496.0
2020-03-31 10:40:00,31.08,31.18,30.96,31.01,53583.0,24.6524,24.7317,24.5572,24.5969,53583.0
2020-03-31 10:50:00,31.0,31.19,30.94,31.09,40550.0,24.589,24.7397,24.5414,24.6604,40550.0
2020-03-31 11:00:00,31.09,31.2,30.91,31.17,61432.0,24.6604,24.7476,24.5176,24.7238,61432.0
2020-03-31 11:10:00,31.17,31.41,31.15,31.25,46109.0,24.7238,24.9142,24.708,24.7873,46109.0
2020-03-31 11:20:00,31.28,31.29,31.02,31.16,60424.0,24.8111,24.819,24.6048,24.7159,60424.0
2020-03-31 11:30:00,31.13,31.24,31.09,31.17,33328.0,24.6921,24.7793,24.6604,24.7238,33328.0
2020-03-31 11:40:00,31.17,31.32,31.08,31.12,36168.0,24.7238,24.8428,24.6524,24.6842,36168.0
2020-03-31 11:50:00,31.11,31.17,31.01,31.08,37277.0,24.6762,24.7238,24.5969,24.6524,37277.0
2020-03-31 12:00:00,31.05,31.1,30.91,31.07,51001.0,24.6286,24.6683,24.5176,24.6445,51001.0
2020-03-31 12:10:00,31.05,31.09,30.95,31.02,34302.0,24.6286,24.6604,24.5493,24.6048,34302.0
2020-03-31 12:20:00,31.02,31.12,30.9,31.06,35029.0,24.6048,24.6842,24.5097,24.6366,35029.0
2020-03-31 12:30:00,31.02,31.03,30.72,30.8,61809.0,24.6048,24.6128,24.3669,24.4303,61809.0
2020-03-31 12:40:00,30.82,30.96,30.73,30.83,23471.0,24.4462,24.5572,24.3748,24.4541,23471.0
2020-03-31 12:50:00,30.82,30.83,30.63,30.69,36694.0,24.4462,24.4541,24.2955,24.3431,36694.0
2020-03-31 13:00:00,30.67,30.74,30.47,30.61,48584.0,24.3272,24.3827,24.1686,24.2796,48584.0
2020-03-31 13:10:00,30.6,30.62,30.24,30.35,91514.0,24.2717,24.2876,23.9861,24.0734,91514.0
2020-03-31 13:20:00,30.35,30.39,30.2,30.33,64844.0,24.0734,24.1051,23.9544,24.0575,64844.0
2020-03-31 13:30:00,30.31,30.63,30.2,30.61,39384.0,24.0417,24.2955,23.9544,24.2796,39384.0
2020-03-31 13:40:00,30.63,30.88,30.59,30.87,30025.0,24.2955,24.4938,24.2638,24.4859,30025.0
2020-03-31 13:50:00,30.87,30.87,30.6,30.69,26938.0,24.4859,24.4859,24.2717,24.3431,26938.0
2020-03-31 14:00:00,30.69,30.91,30.63,30.9,39404.0,24.3431,24.5176,24.2955,24.5097,39404.0
2020-03-31 14:10:00,30.89,30.94,30.75,30.87,205101.0,24.5017,24.5414,24.3907,24.4859,205101.0
2020-03-31 14:20:00,30.87,31.1,30.85,31.08,57792.0,24.4859,24.6683,24.47,24.6524,57792.0
2020-03-31 14:30:00,31.08,31.34,31.04,31.29,50013.0,24.6524,24.8587,24.6207,24.819,50013.0
2020-03-31 14:40:00,31.29,31.42,31.16,31.21,60592.0,24.819,24.9221,24.7159,24.7555,60592.0
2020-03-31 14:50:00,31.23,31.36,31.17,31.25,64887.0,24.7714,24.8745,24.7238,24.7873,64887.0
2020-03-31 15:00:00,31.25,31.31,30.96,31.03,73274.0,24.7873,24.8349,24.5572,24.6128,73274.0
2020-03-31 15:10:00,31.05,31.05,30.71,30.81,67305.0,24.6286,24.6286,24.3589,24.4383,67305.0
2020-03-31 15:20:00,30.81,30.86,30.66,30.79,85901.0,24.4383,24.4779,24.3193,24.4224,85901.0
2020-03-31 15:30:00,30.78,31.17,30.78,31.13,148206.0,24.4145,24.7238,24.4145,24.6921,148206.0
2020-03-31 15:40:00,31.14,31.21,30.89,30.91,195823.0,24.7,24.7555,24.5017,24.5176,195823.0
2020-03-31 15:50:00,30.99,31.47,30.95,31.09,729146.0,24.581,24.9618,24.5493,24.6604,729146.0
2020-04-01 09:30:00,29.68,30.0,29.28,29.63,143490.0,23.542,23.7958,23.2247,23.5023,143490.0
2020-04-01 09:40:00,29.65,29.91,29.53,29.77,70048.0,23.5182,23.7244,23.423,23.6133,70048.0
2020-04-01 09:50:00,29.84,30.3,29.7,29.81,54322.0,23.6689,24.0337,23.5578,23.6451,54322.0
2020-04-01 10:00:00,29.81,30.3,29.7,29.95,61484.0,23.6451,24.0337,23.5578,23.7561,61484.0
2020-04-01 10:10:00,29.98,30.42,29.9,30.12,45925.0,23.7799,24.1289,23.7165,23.891,45925.0
2020-04-01 10:20:00,30.1,30.5,30.1,30.39,49510.0,23.8751,24.1924,23.8751,24.1051,49510.0
2020-04-01 10:30:00,30.41,30.56,30.28,30.32,62747.0,24.121,24.24,24.0179,24.0496,62747.0
2020-04-01 10:40:00,30.34,30.81,30.32,30.7,78983.0,24.0655,24.4383,24.0496,24.351,78983.0
2020-04-01 10:50:00,30.73,30.92,30.67,30.84,62338.0,24.3748,24.5255,24.3272,24.4621,62338.0
2020-04-01 11:00:00,30.83,31.1,30.82,30.84,54768.0,24.4541,24.6683,24.4462,24.4621,54768.0
2020-04-01 11:10:00,30.86,31.06,30.72,30.79,52386.0,24.4779,24.6366,24.3669,24.4224,52386.0
2020-04-01 11:20:00,30.8,30.91,30.68,30.8,80071.0,24.4303,24.5176,24.3352,24.4303,80071.0
2020-04-01 11:30:00,30.77,30.88,30.73,30.79,42763.0,24.4065,24.4938,24.3748,24.4224,42763.0
2020-04-01 11:40:00,30.77,30.81,30.61,30.71,46095.0,24.4065,24.4383,24.2796,24.3589,46095.0
2020-04-01 11:50:00,30.71,30.75,30.45,30.5,63441.0,24.3589,24.3907,24.1527,24.1924,63441.0
2020-04-01 12:00:00,30.52,30.64,30.35,30.58,56167.0,24.2082,24.3034,24.0734,24.2558,56167.0
2020-04-01 12:10:00,30.6,30.63,30.12,30.19,67888.0,24.2717,24.2955,23.891,23.9465,67888.0
2020-04-01 12:20:00,30.2,30.31,30.07,30.12,30633.0,23.9544,24.0417,23.8513,23.891,30633.0
2020-04-01 12:30:00,30.14,30.29,30.12,30.17,30139.0,23.9068,24.0258,23.891,23.9306,30139.0
2020-04-01 12:40:00,30.2,30.2,30.03,30.06,35421.0,23.9544,23.9544,23.8196,23.8434,35421.0
2020-04-01 12:50:00,30.03,30.35,30.02,30.23,37347.0,23.8196,24.0734,23.8116,23.9782,37347.0
2020-04-01 13:00:00,30.16,30.27,30.07,30.19,31375.0,23.9227,24.0099,23.8513,23.9465,31375.0
2020-04-01 13:10:00,30.16,30.22,30.07,30.1,59378.0,23.9227,23.9703,23.8513,23.8751,59378.0
2020-04-01 13:20:00,30.09,30.28,30.07,30.18,36452.0,23.8672,24.0179,23.8513,23.9386,36452.0
2020-04-01 13:30:00,30.17,30.19,29.98,30.06,64936.0,23.9306,23.9465,23.7799,23.8434,64936.0
2020-04-01 13:40:00,30.08,30.2,29.99,30.19,80605.0,23.8592,23.9544,23.7878,23.9465,80605.0
2020-04-01 13:50:00,30.19,30.37,30.16,30.3,20885.0,23.9465,24.0893,23.9227,24.0337,20885.0
2020-04-01 14:00:00,30.29,30.46,30.22,30.41,22202.0,24.0258,24.1606,23.9703,24.121,22202.0
2020-04-01 14:10:00,30.42,30.46,30.27,30.42,52624.0,24.1289,24.1606,24.0099,24.1289,52624.0
2020-04-01 14:20:00,30.42,30.46,30.24,30.34,44574.0,24.1289,24.1606,23.9861,24.0655,44574.0
2020-04-01 14:30:00,30.32,30.42,30.23,30.38,30740.0,24.0496,24.1289,23.9782,24.0972,30740.0
2020-04-01 14:40:00,30.36,30.37,30.27,30.3,35265.0,24.0813,24.0893,24.0099,24.0337,35265.0
2020-04-01 14:50:00,30.3,30.36,30.14,30.15,40479.0,24.0337,24.0813,23.9068,23.9148,40479.0
2020-04-01 15:00:00,30.16,30.3,30.14,30.22,32419.0,23.9227,24.0337,23.9068,23.9703,32419.0
2020-04-01 15:10:00,30.22,30.49,30.22,30.48,28678.0,23.9703,24.1844,23.9703,24.1765,28678.0
2020-04-01 15:20:00,30.47,30.5,30.2,30.27,48067.0,24.1686,24.1924,23.9544,24.0099,48067.0
2020-04-01 15:30:00,30.28,30.33,30.1,30.11,75926.0,24.0179,24.0575,23.8751,23.883,75926.0
2020-04-01 15:40:00,30.12,30.59,30.06,30.49,110531.0,23.891,24.2638,23.8434,24.1844,110531.0
2020-04-01 15:50:00,30.47,30.48,30.0,30.13,535326.0,24.1686,24.1765,23.7958,23.8989,535326.0
2020-04-02 09:30:00,29.87,30.96,29.87,30.84,50253.0,23.6927,24.5572,23.6927,24.4621,50253.0
2020-04-02 09:40:00,30.82,30.84,30.01,30.32,41957.0,24.4462,24.4621,23.8037,24.0496,41957.0
2020-04-02 09:50:00,30.42,30.6,30.07,30.46,38364.0,24.1289,24.2717,23.8513,24.1606,38364.0
2020-04-02 10:00:00,30.47,30.81,30.39,30.7,31891.0,24.1686,24.4383,24.1051,24.351,31891.0
2020-04-02 10:10:00,30.72,31.07,30.59,30.78,50033.0,24.3669,24.6445,24.2638,24.4145,50033.0
2020-04-02 10:20:00,30.8,30.92,30.4,30.7,40803.0,24.4303,24.5255,24.1131,24.351,40803.0
2020-04-02 10:30:00,30.7,31.27,30.62,31.27,36660.0,24.351,24.8031,24.2876,24.8031,36660.0
2020-04-02 10:40:00,31.24,31.29,30.79,30.8,56321.0,24.7793,24.819,24.4224,24.4303,56321.0
2020-04-02 10:50:00,30.83,31.22,30.82,31.22,46035.0,24.4541,24.7635,24.4462,24.7635,46035.0
2020-04-02 11:00:00,31.23,31.35,30.97,30.98,65321.0,24.7714,24.8666,24.5652,24.5731,65321.0
2020-04-02 11:10:00,31.0,31.3,30.94,31.18,55318.0,24.589,24.8269,24.5414,24.7317,55318.0
2020-04-02 11:20:00,31.18,31.18,30.81,30.95,41929.0,24.7317,24.7317,24.4383,24.5493,41929.0
2020-04-02 11:30:00,30.98,31.32,30.98,31.17,59347.0,24.5731,24.8428,24.5731,24.7238,59347.0
2020-04-02 11:40:00,31.15,31.4,31.02,31.18,77443.0,24.708,24.9062,24.6048,24.7317,77443.0
2020-04-02 11:50:00,31.19,31.22,30.96,31.03,27971.0,24.7397,24.7635,24.5572,24.6128,27971.0
2020-04-02 12:00:00,31.07,31.16,30.99,31.08,20689.0,24.6445,24.7159,24.581,24.6524,20689.0
2020-04-02 12:10:00,31.04,31.19,30.96,31.12,36951.0,24.6207,24.7397,24.5572,24.6842,36951.0
2020-04-02 12:20:00,31.13,31.14,30.88,30.88,35348.0,24.6921,24.7,24.4938,24.4938,35348.0
2020-04-02 12:30:00,30.9,30.92,30.71,30.84,31115.0,24.5097,24.5255,24.3589,24.4621,31115.0
2020-04-02 12:40:00,30.79,30.88,30.75,30.83,26909.0,24.4224,24.4938,24.3907,24.4541,26909.0
2020-04-02 12:50:00,30.83,30.92,30.71,30.74,25586.0,24.4541,24.5255,24.3589,24.3827,25586.0
2020-04-02 13:00:00,30.74,30.82,30.5,30.5,28372.0,24.3827,24.4462,24.1924,24.1924,28372.0
2020-04-02 13:10:00,30.46,30.48,30.28,30.3,32412.0,24.1606,24.1765,24.0179,24.0337,32412.0
2020-04-02 13:20:00,30.28,30.3,30.12,30.16,36916.0,24.0179,24.0337,23.891,23.9227,36916.0
2020-04-02 13:30:00,30.19,30.31,30.09,30.27,56540.0,23.9465,24.0417,23.8672,24.0099,56540.0
2020-04-02 13:40:00,30.28,30.46,30.28,30.38,47656.0,24.0179,24.1606,24.0179,24.0972,47656.0
2020-04-02 13:50:00,30.4,30.47,30.04,30.08,49988.0,24.1131,24.1686,23.8275,23.8592,49988.0
2020-04-02 14:00:00,30.05,30.09,29.91,29.94,35030.0,23.8354,23.8672,23.7244,23.7482,35030.0
2020-04-02 14:10:00,29.93,30.11,29.84,29.85,42060.0,23.7403,23.883,23.6689,23.6768,42060.0
2020-04-02 14:20:00,29.85,30.3,29.85,30.29,41978.0,23.6768,24.0337,23.6768,24.0258,41978.0
2020-04-02 14:30:00,30.27,30.29,29.99,30.05,63776.0,24.0099,24.0258,23.7878,23.8354,63776.0
2020-04-02 14:40:00,30.04,30.11,29.95,30.07,41214.0,23.8275,23.883,23.7561,23.8513,41214.0
2020-04-02 14:50:00,30.05,30.25,29.98,30.2,45286.0,23.8354,23.9941,23.7799,23.9544,45286.0
2020-04-02 15:00:00,30.22,30.28,30.05,30.16,39187.0,23.9703,24.0179,23.8354,23.9227,39187.0
2020-04-02 15:10:00,30.16,30.3,30.1,30.28,46793.0,23.9227,24.0337,23.8751,24.0179,46793.0
2020-04-02 15:20:00,30.25,30.28,30.02,30.08,52238.0,23.9941,24.0179,23.8116,23.8592,52238.0
2020-04-02 15:30:00,30.09,30.16,29.94,29.98,77684.0,23.8672,23.9227,23.7482,23.7799,77684.0
2020-04-02 15:40:00,29.98,30.27,29.96,30.06,126608.0,23.7799,24.0099,23.7641,23.8434,126608.0
2020-04-02 15:50:00,30.05,30.54,29.9,30.48,341476.0,23.8354,24.2241,23.7165,24.1765,341476.0
2020-04-03 09:30:00,30.16,30.79,30.09,30.79,156315.0,23.9227,24.4224,23.8672,24.4224,156315.0
2020-04-03 09:40:00,30.72,30.99,30.68,30.78,57455.0,24.3669,24.581,24.3352,24.4145,57455.0
2020-04-03 09:50:00,30.76,30.86,30.53,30.53,44933.0,24.3986,24.4779,24.2162,24.2162,44933.0
2020-04-03 10:00:00,30.55,30.81,30.43,30.59,40772.0,24.232,24.4383,24.1369,24.2638,40772.0
2020-04-03 10:10:00,30.53,30.55,30.21,30.25,38773.0,24.2162,24.232,23.9624,23.9941,38773.0
2020-04-03 10:20:00,30.23,30.46,30.09,30.19,37619.0,23.9782,24.1606,23.8672,23.9465,37619.0
2020-04-03 10:30:00,30.24,30.33,29.9,29.99,38696.0,23.9861,24.0575,23.7165,23.7878,38696.0
2020-04-03 10:40:00,30.03,30.06,29.87,29.98,25802.0,23.8196,23.8434,23.6927,23.7799,25802.0
2020-04-03 10:50:00,30.0,30.15,29.96,30.1,34324.0,23.7958,23.9148,23.7641,23.8751,34324.0
2020-04-03 11:00:00,30.1,30.27,30.06,30.12,33069.0,23.8751,24.0099,23.8434,23.891,33069.0
2020-04-03 11:10:00,30.11,30.17,30.01,30.12,21722.0,23.883,23.9306,23.8037,23.891,21722.0
2020-04-03 11:20:00,30.11,30.11,29.95,30.0,19968.0,23.883,23.883,23.7561,23.7958,19968.0
2020-04-03 11:30:00,29.96,30.02,29.86,29.94,38545.0,23.7641,23.8116,23.6847,23.7482,38545.0
2020-04-03 11:40:00,29.94,29.95,29.65,29.74,23639.0,23.7482,23.7561,23.5182,23.5895,23639.0
2020-04-03 11:50:00,29.74,29.84,29.6,29.78,39268.0,23.5895,23.6689,23.4785,23.6213,39268.0
2020-04-03 12:00:00,29.8,29.85,29.45,29.56,41046.0,23.6371,23.6768,23.3595,23.4468,41046.0
2020-04-03 12:10:00,29.54,29.57,29.37,29.38,33048.0,23.4309,23.4547,23.2961,23.304,33048.0
2020-04-03 12:20:00,29.37,29.52,29.36,29.5,47797.0,23.2961,23.415,23.2881,23.3992,47797.0
2020-04-03 12:30:00,29.49,29.68,29.48,29.67,32589.0,23.3913,23.542,23.3833,23.534,32589.0
2020-04-03 12:40:00,29.64,29.7,29.48,29.52,24203.0,23.5102,23.5578,23.3833,23.415,24203.0
2020-04-03 12:50:00,29.52,29.63,29.46,29.59,17654.0,23.415,23.5023,23.3675,23.4706,17654.0
2020-04-03 13:00:00,29.59,29.73,29.55,29.72,22785.0,23.4706,23.5816,23.4388,23.5737,22785.0
2020-04-03 13:10:00,29.71,29.76,29.54,29.73,24325.0,23.5658,23.6054,23.4309,23.5816,24325.0
2020-04-03 13:20:00,29.75,29.76,29.6,29.65,29482.0,23.5975,23.6054,23.4785,23.5182,29482.0
2020-04-03 13:30:00,29.63,29.68,29.56,29.56,31852.0,23.5023,23.542,23.4468,23.4468,31852.0
2020-04-03 13:40:00,29.53,29.63,29.39,29.6,34754.0,23.423,23.5023,23.3119,23.4785,34754.0
2020-04-03 13:50:00,29.6,29.67,29.46,29.51,27222.0,23.4785,23.534,23.3675,23.4071,27222.0
2020-04-03 14:00:00,29.53,29.6,29.35,29.35,45341.0,23.423,23.4785,23.2802,23.2802,45341.0
2020-04-03 14:10:00,29.35,29.37,29.25,29.26,29834.0,23.2802,23.2961,23.2009,23.2088,29834.0
2020-04-03 14:20:00,29.26,29.49,29.25,29.46,46323.0,23.2088,23.3913,23.2009,23.3675,46323.0
2020-04-03 14:30:00,29.45,29.46,29.25,29.31,35259.0,23.3595,23.3675,23.2009,23.2485,35259.0
2020-04-03 14:40:00,29.3,29.35,29.16,29.35,28538.0,23.2405,23.2802,23.1295,23.2802,28538.0
2020-04-03 14:50:00,29.35,29.73,29.34,29.73,50071.0,23.2802,23.5816,23.2723,23.5816,50071.0
2020-04-03 15:00:00,29.73,29.81,29.52,29.65,90721.0,23.5816,23.6451,23.415,23.5182,90721.0
2020-04-03 15:10:00,29.64,29.91,29.63,29.84,75720.0,23.5102,23.7244,23.5023,23.6689,75720.0
2020-04-03 15:20:00,29.84,29.91,29.76,29.88,128060.0,23.6689,23.7244,23.6054,23.7006,128060.0
2020-04-03 15:30:00,29.87,29.96,29.58,29.6,110047.0,23.6927,23.7641,23.4626,23.4785,110047.0
2020-04-03 15:40:00,29.6,29.68,29.4,29.6,160408.0,23.4785,23.542,23.3199,23.4785,160408.0
2020-04-03 15:50:00,29.57,29.67,29.35,29.38,491071.0,23.4547,23.534,23.2802,23.304,491071.0
2020-04-06 09:30:00,30.87,31.25,30.6,31.07,171576.0,24.4859,24.7873,24.2717,24.6445,171576.0
2020-04-06 09:40:00,31.07,31.37,30.92,31.03,60822.0,24.6445,24.8825,24.5255,24.6128,60822.0
2020-04-06 09:50:00,31.05,31.46,30.97,31.4,77355.0,24.6286,24.9538,24.5652,24.9062,77355.0
2020-04-06 10:00:00,31.39,31.76,31.32,31.51,50363.0,24.8983,25.1918,24.8428,24.9935,50363.0
2020-04-06 10:10:00,31.46,31.53,31.39,31.49,45117.0,24.9538,25.0094,24.8983,24.9776,45117.0
2020-04-06 10:20:00,31.46,31.52,31.19,31.21,85966.0,24.9538,25.0014,24.7397,24.7555,85966.0
2020-04-06 10:30:00,31.22,31.42,31.05,31.39,41531.0,24.7635,24.9221,24.6286,24.8983,41531.0
2020-04-06 10:40:00,31.41,31.41,31.23,31.3,27173.0,24.9142,24.9142,24.7714,24.8269,27173.0
2020-04-06 10:50:00,31.3,31.44,31.28,31.4,37309.0,24.8269,24.938,24.8111,24.9062,37309.0
2020-04-06 11:00:00,31.4,31.59,31.3,31.45,69895.0,24.9062,25.057,24.8269,24.9459,69895.0
2020-04-06 11:10:00,31.46,31.52,31.36,31.38,31202.0,24.9538,25.0014,24.8745,24.8904,31202.0
2020-04-06 11:20:00,31.37,31.64,31.34,31.64,22899.0,24.8825,25.0966,24.8587,25.0966,22899.0
2020-04-06 11:30:00,31.64,31.67,31.5,31.57,32960.0,25.0966,25.1204,24.9856,25.0411,32960.0
2020-04-06 11:40:00,31.57,31.76,31.57,31.71,33116.0,25.0411,25.1918,25.0411,25.1521,33116.0
2020-04-06 11:50:00,31.7,31.7,31.45,31.52,35327.0,25.1442,25.1442,24.9459,25.0014,35327.0
2020-04-06 12:00:00,31.54,31.62,31.46,31.57,26863.0,25.0173,25.0808,24.9538,25.0411,26863.0
2020-04-06 12:10:00,31.57,31.65,31.5,31.65,30335.0,25.0411,25.1045,24.9856,25.1045,30335.0
2020-04-06 12:20:00,31.66,31.73,31.64,31.68,30289.0,25.1125,25.168,25.0966,25.1283,30289.0
2020-04-06 12:30:00,31.68,31.75,31.53,31.58,70958.0,25.1283,25.1839,25.0094,25.049,70958.0
2020-04-06 12:40:00,31.58,31.61,31.43,31.44,28566.0,25.049,25.0728,24.93,24.938,28566.0
2020-04-06 12:50:00,31.4,31.45,31.25,31.38,43489.0,24.9062,24.9459,24.7873,24.8904,43489.0
2020-04-06 13:00:00,31.37,31.4,31.19,31.23,19723.0,24.8825,24.9062,24.7397,24.7714,19723.0
2020-04-06 13:10:00,31.21,31.32,31.12,31.29,51399.0,24.7555,24.8428,24.6842,24.819,51399.0
2020-04-06 13:20:00,31.29,31.39,31.26,31.29,45480.0,24.819,24.8983,24.7952,24.819,45480.0
2020-04-06 13:30:00,31.3,31.31,31.14,31.18,56350.0,24.8269,24.8349,24.7,24.7317,56350.0
2020-04-06 13:40:00,31.17,31.29,31.16,31.2,43347.0,24.7238,24.819,24.7159,24.7476,43347.0
2020-04-06 13:50:00,31.21,31.22,31.14,31.19,44623.0,24.7555,24.7635,24.7,24.7397,44623.0
2020-04-06 14:00:00,31.18,31.19,31.05,31.08,48243.0,24.7317,24.7397,24.6286,24.6524,48243.0
2020-04-06 14:10:00,31.08,31.15,31.05,31.11,71067.0,24.6524,24.708,24.6286,24.6762,71067.0
2020-04-06 14:20:00,31.12,31.24,31.08,31.2,52294.0,24.6842,24.7793,24.6524,24.7476,52294.0
2020-04-06 14:30:00,31.21,31.27,31.12,31.13,65517.0,24.7555,24.8031,24.6842,24.6921,65517.0
2020-04-06 14:40:00,31.12,31.2,31.09,31.15,316777.0,24.6842,24.7476,24.6604,24.708,316777.0
2020-04-06 14:50:00,31.14,31.19,31.09,31.17,336044.0,24.7,24.7397,24.6604,24.7238,336044.0
2020-04-06 15:00:00,31.15,31.32,31.11,31.25,177695.0,24.708,24.8428,24.6762,24.7873,177695.0
2020-04-06 15:10:00,31.25,31.25,31.09,31.11,240939.0,24.7873,24.7873,24.6604,24.6762,240939.0
2020-04-06 15:20:00,31.11,31.29,31.09,31.28,124753.0,24.6762,24.819,24.6604,24.8111,124753.0
2020-04-06 15:30:00,31.28,31.32,31.22,31.27,179967.0,24.8111,24.8428,24.7635,24.8031,179967.0
2020-04-06 15:40:00,31.27,31.38,31.22,31.36,388509.0,24.8031,24.8904,24.7635,24.8745,388509.0
2020-04-06 15:50:00,31.37,31.8,31.37,31.53,929729.0,24.8825,25.2235,24.8825,25.0094,929729.0
2020-04-07 09:30:00,32.5,32.9,32.22,32.44,142568.0,25.7788,26.096,25.5567,25.7312,142568.0
2020-04-07 09:40:00,32.46,32.83,32.41,32.65,66734.0,25.747,26.0405,25.7074,25.8977,66734.0
2020-04-07 09:50:00,32.66,32.95,32.65,32.86,229902.0,25.9057,26.1357,25.8977,26.0643,229902.0
2020-04-07 10:00:00,32.89,32.9,32.36,32.43,82735.0,26.0881,26.096,25.6677,25.7232,82735.0
2020-04-07 10:10:00,32.44,32.51,32.22,32.28,61802.0,25.7312,25.7867,25.5567,25.6043,61802.0
2020-04-07 10:20:00,32.26,32.39,31.93,32.03,54561.0,25.5884,25.6915,25.3266,25.406,54561.0
2020-04-07 10:30:00,31.99,32.15,31.94,32.09,134048.0,25.3742,25.5011,25.3346,25.4536,134048.0
2020-04-07 10:40:00,32.07,32.2,31.9,31.9,59065.0,25.4377,25.5408,25.3028,25.3028,59065.0
2020-04-07 10:50:00,31.89,32.04,31.8,31.96,44753.0,25.2949,25.4139,25.2235,25.3504,44753.0
2020-04-07 11:00:00,31.95,32.1,31.84,32.08,25972.0,25.3425,25.4615,25.2553,25.4456,25972.0
2020-04-07 11:10:00,32.1,32.27,32.04,32.18,50204.0,25.4615,25.5963,25.4139,25.5249,50204.0
2020-04-07 11:20:00,32.16,32.32,32.1,32.26,42357.0,25.5091,25.636,25.4615,25.5884,42357.0
2020-04-07 11:30:00,32.26,32.35,32.25,32.35,30857.0,25.5884,25.6598,25.5805,25.6598,30857.0
2020-04-07 11:40:00,32.35,32.37,32.15,32.15,45142.0,25.6598,25.6756,25.5011,25.5011,45142.0
2020-04-07 11:50:00,32.17,32.21,32.06,32.13,36764.0,25.517,25.5487,25.4298,25.4853,36764.0
2020-04-07 12:00:00,32.15,32.36,32.15,32.34,22683.0,25.5011,25.6677,25.5011,25.6519,22683.0
2020-04-07 12:10:00,32.36,32.36,32.18,32.22,61871.0,25.6677,25.6677,25.5249,25.5567,61871.0
2020-04-07 12:20:00,32.24,32.3,32.09,32.22,92967.0,25.5725,25.6201,25.4536,25.5567,92967.0
2020-04-07 12:30:00,32.23,32.25,32.09,32.19,31582.0,25.5646,25.5805,25.4536,25.5329,31582.0
2020-04-07 12:40:00,32.17,32.22,32.06,32.13,25220.0,25.517,25.5567,25.4298,25.4853,25220.0
2020-04-07 12:50:00,32.13,32.14,31.93,31.95,35934.0,25.4853,25.4932,25.3266,25.3425,35934.0
2020-04-07 13:00:00,31.95,32.02,31.92,31.99,86880.0,25.3425,25.398,25.3187,25.3742,86880.0
2020-04-07 13:10:00,32.0,32.0,31.78,31.82,52589.0,25.3822,25.3822,25.2077,25.2394,52589.0
2020-04-07 13:20:00,31.84,31.95,31.78,31.9,38372.0,25.2553,25.3425,25.2077,25.3028,38372.0
2020-04-07 13:30:00,31.91,32.09,31.86,32.0,60289.0,25.3108,25.4536,25.2711,25.3822,60289.0
2020-04-07 13:40:00,32.0,32.12,31.98,32.01,39735.0,25.3822,25.4773,25.3663,25.3901,39735.0
2020-04-07 13:50:00,31.98,32.0,31.87,31.95,29199.0,25.3663,25.3822,25.2791,25.3425,29199.0
2020-04-07 14:00:00,31.96,31.96,31.72,31.82,48877.0,25.3504,25.3504,25.1601,25.2394,48877.0
2020-04-07 14:10:00,31.83,31.87,31.6,31.63,39609.0,25.2473,25.2791,25.0649,25.0887,39609.0
2020-04-07 14:20:00,31.61,31.82,31.55,31.73,48685.0,25.0728,25.2394,25.0252,25.168,48685.0
2020-04-07 14:30:00,31.71,31.77,31.45,31.47,38703.0,25.1521,25.1997,24.9459,24.9618,38703.0
2020-04-07 14:40:00,31.47,31.55,31.35,31.45,65229.0,24.9618,25.0252,24.8666,24.9459,65229.0
2020-04-07 14:50:00,31.43,31.49,31.21,31.26,59741.0,24.93,24.9776,24.7555,24.7952,59741.0
2020-04-07 15:00:00,31.28,31.48,31.27,31.47,76245.0,24.8111,24.9697,24.8031,24.9618,76245.0
2020-04-07 15:10:00,31.48,31.51,31.08,31.12,216980.0,24.9697,24.9935,24.6524,24.6842,216980.0
2020-04-07 15:20:00,31.1,31.24,30.97,31.05,132715.0,24.6683,24.7793,24.5652,24.6286,132715.0
2020-04-07 15:30:00,31.07,31.2,30.93,31.15,199205.0,24.6445,24.7476,24.5334,24.708,199205.0
2020-04-07 15:40:00,31.13,31.46,31.06,31.46,216321.0,24.6921,24.9538,24.6366,24.9538,216321.0
2020-04-07 15:50:00,31.31,31.35,30.86,30.89,327907.0,24.8349,24.8666,24.4779,24.5017,327907.0
2020-04-08 09:30:00,31.23,31.59,31.15,31.5,49126.0,24.7714,25.057,24.708,24.9856,49126.0
2020-04-08 09:40:00,31.52,31.55,31.27,31.3,29163.0,25.0014,25.0252,24.8031,24.8269,29163.0
2020-04-08 09:50:00,31.33,31.5,31.25,31.32,42853.0,24.8507,24.9856,24.7873,24.8428,42853.0
2020-04-08 10:00:00,31.37,31.51,31.18,31.45,35410.0,24.8825,24.9935,24.7317,24.9459,35410.0
2020-04-08 10:10:00,31.47,31.56,31.32,31.56,18362.0,24.9618,25.0332,24.8428,25.0332,18362.0
2020-04-08 10:20:00,31.52,31.65,31.48,31.49,27094.0,25.0014,25.1045,24.9697,24.9776,27094.0
2020-04-08 10:30:00,31.51,31.56,31.27,31.3,49832.0,24.9935,25.0332,24.8031,24.8269,49832.0
2020-04-08 10:40:00,31.3,31.42,31.23,31.42,70020.0,24.8269,24.9221,24.7714,24.9221,70020.0
2020-04-08 10:50:00,31.43,31.77,31.3,31.68,123761.0,24.93,25.1997,24.8269,25.1283,123761.0
2020-04-08 11:00:00,31.64,31.78,31.54,31.61,62761.0,25.0966,25.2077,25.0173,25.0728,62761.0
2020-04-08 11:10:00,31.64,31.97,31.63,31.91,32939.0,25.0966,25.3584,25.0887,25.3108,32939.0
2020-04-08 11:20:00,31.9,32.16,31.9,32.11,22579.0,25.3028,25.5091,25.3028,25.4694,22579.0
2020-04-08 11:30:00,32.12,32.18,31.88,31.94,174607.0,25.4773,25.5249,25.287,25.3346,174607.0
2020-04-08 11:40:00,31.92,32.08,31.87,32.06,538204.0,25.3187,25.4456,25.2791,25.4298,538204.0
2020-04-08 11:50:00,32.08,32.23,32.04,32.04,52940.0,25.4456,25.5646,25.4139,25.4139,52940.0
2020-04-08 12:00:00,32.04,32.3,32.01,32.23,52632.0,25.4139,25.6201,25.3901,25.5646,52632.0
2020-04-08 12:10:00,32.2,32.36,32.12,32.33,33326.0,25.5408,25.6677,25.4773,25.6439,33326.0
2020-04-08 12:20:00,32.33,32.4,32.29,32.33,27104.0,25.6439,25.6994,25.6122,25.6439,27104.0
2020-04-08 12:30:00,32.35,32.49,32.31,32.46,39424.0,25.6598,25.7708,25.6281,25.747,39424.0
2020-04-08 12:40:00,32.44,32.54,32.38,32.46,33856.0,25.7312,25.8105,25.6836,25.747,33856.0
2020-04-08 12:50:00,32.46,32.5,32.29,32.29,29192.0,25.747,25.7788,25.6122,25.6122,29192.0
2020-04-08 13:00:00,32.3,32.35,32.25,32.3,21271.0,25.6201,25.6598,25.5805,25.6201,21271.0
2020-04-08 13:10:00,32.3,32.4,32.22,32.4,13438.0,25.6201,25.6994,25.5567,25.6994,13438.0
2020-04-08 13:20:00,32.38,32.48,32.38,32.42,31826.0,25.6836,25.7629,25.6836,25.7153,31826.0
2020-04-08 13:30:00,32.41,32.43,32.21,32.26,28343.0,25.7074,25.7232,25.5487,25.5884,28343.0
2020-04-08 13:40:00,32.29,32.33,32.21,32.27,15832.0,25.6122,25.6439,25.5487,25.5963,15832.0
2020-04-08 13:50:00,32.3,32.37,32.26,32.31,36963.0,25.6201,25.6756,25.5884,25.6281,36963.0
2020-04-08 14:00:00,32.33,32.71,32.32,32.7,34232.0,25.6439,25.9453,25.636,25.9374,34232.0
2020-04-08 14:10:00,32.7,32.83,32.7,32.81,40020.0,25.9374,26.0405,25.9374,26.0247,40020.0
2020-04-08 14:20:00,32.81,32.89,32.73,32.81,202777.0,26.0247,26.0881,25.9612,26.0247,202777.0
2020-04-08 14:30:00,32.83,32.89,32.8,32.83,57309.0,26.0405,26.0881,26.0167,26.0405,57309.0
2020-04-08 14:40:00,32.84,32.97,32.79,32.84,75406.0,26.0484,26.1516,26.0088,26.0484,75406.0
2020-04-08 14:50:00,32.84,33.03,32.84,33.0,51933.0,26.0484,26.1992,26.0484,26.1754,51933.0
2020-04-08 15:00:00,33.0,33.1,32.94,33.05,52983.0,26.1754,26.2547,26.1278,26.215,52983.0
2020-04-08 15:10:00,33.05,33.13,32.95,33.07,57784.0,26.215,26.2785,26.1357,26.2309,57784.0
2020-04-08 15:20:00,33.07,33.08,32.9,33.05,74269.0,26.2309,26.2388,26.096,26.215,74269.0
2020-04-08 15:30:00,33.05,33.15,32.91,32.96,71238.0,26.215,26.2943,26.104,26.1436,71238.0
2020-04-08 15:40:00,32.96,33.15,32.87,33.06,261284.0,26.1436,26.2943,26.0722,26.2229,261284.0
2020-04-08 15:50:00,33.12,33.38,33.04,33.14,295314.0,26.2705,26.4768,26.2071,26.2864,295314.0
2020-04-09 09:30:00,33.49,34.23,33.36,33.91,145267.0,26.564,27.151,26.4609,26.8972,145267.0
2020-04-09 09:40:00,33.93,34.4,33.86,34.27,62670.0,26.913,27.2858,26.8575,27.1827,62670.0
2020-04-09 09:50:00,34.3,34.72,34.22,34.72,74551.0,27.2065,27.5396,27.1431,27.5396,74551.0
2020-04-09 10:00:00,34.72,34.8,34.27,34.38,91469.0,27.5396,27.6031,27.1827,27.27,91469.0
2020-04-09 10:10:00,34.39,34.72,34.36,34.53,62461.0,27.2779,27.5396,27.2541,27.3889,62461.0
2020-04-09 10:20:00,34.55,34.63,34.13,34.4,128264.0,27.4048,27.4683,27.0717,27.2858,128264.0
2020-04-09 10:30:00,34.42,34.68,34.15,34.58,81391.0,27.3017,27.5079,27.0875,27.4286,81391.0
2020-04-09 10:40:00,34.6,34.69,34.5,34.6,51880.0,27.4445,27.5159,27.3651,27.4445,51880.0
2020-04-09 10:50:00,34.59,34.79,34.5,34.66,56052.0,27.4365,27.5952,27.3651,27.4921,56052.0
2020-04-09 11:00:00,34.69,34.69,34.29,34.4,45839.0,27.5159,27.5159,27.1986,27.2858,45839.0
2020-04-09 11:10:00,34.43,34.51,34.35,34.45,39295.0,27.3096,27.3731,27.2462,27.3255,39295.0
2020-04-09 11:20:00,34.47,34.55,34.32,34.48,40517.0,27.3414,27.4048,27.2224,27.3493,40517.0
2020-04-09 11:30:00,34.49,34.55,34.38,34.54,40839.0,27.3572,27.4048,27.27,27.3969,40839.0
2020-04-09 11:40:00,34.53,34.55,34.38,34.47,34529.0,27.3889,27.4048,27.27,27.3414,34529.0
2020-04-09 11:50:00,34.48,34.49,34.27,34.37,42111.0,27.3493,27.3572,27.1827,27.262,42111.0
2020-04-09 12:00:00,34.39,34.58,34.37,34.58,32463.0,27.2779,27.4286,27.262,27.4286,32463.0
2020-04-09 12:10:00,34.56,34.6,34.48,34.56,41889.0,27.4127,27.4445,27.3493,27.4127,41889.0
2020-04-09 12:20:00,34.56,34.61,34.48,34.52,52329.0,27.4127,27.4524,27.3493,27.381,52329.0
2020-04-09 12:30:00,34.53,34.82,34.51,34.82,43954.0,27.3889,27.619,27.3731,27.619,43954.0
2020-04-09 12:40:00,34.82,34.82,34.57,34.59,48104.0,27.619,27.619,27.4207,27.4365,48104.0
2020-04-09 12:50:00,34.6,34.65,34.53,34.55,187155.0,27.4445,27.4841,27.3889,27.4048,187155.0
2020-04-09 13:00:00,34.58,34.65,34.47,34.65,79036.0,27.4286,27.4841,27.3414,27.4841,79036.0
2020-04-09 13:10:00,34.65,34.71,34.48,34.71,44980.0,27.4841,27.5317,27.3493,27.5317,44980.0
2020-04-09 13:20:00,34.73,34.9,34.71,34.84,58536.0,27.5476,27.6824,27.5317,27.6348,58536.0
2020-04-09 13:30:00,34.85,34.86,34.61,34.63,49555.0,27.6428,27.6507,27.4524,27.4683,49555.0
2020-04-09 13:40:00,34.65,34.7,34.59,34.63,123981.0,27.4841,27.5238,27.4365,27.4683,123981.0
2020-04-09 13:50:00,34.66,34.75,34.59,34.75,63260.0,27.4921,27.5634,27.4365,27.5634,63260.0
2020-04-09 14:00:00,34.74,34.79,34.45,34.48,42362.0,27.5555,27.5952,27.3255,27.3493,42362.0
2020-04-09 14:10:00,34.5,34.54,34.2,34.24,24858.0,27.3651,27.3969,27.1272,27.1589,24858.0
2020-04-09 14:20:00,34.25,34.39,34.14,34.3,54555.0,27.1668,27.2779,27.0796,27.2065,54555.0
2020-04-09 14:30:00,34.31,34.46,34.27,34.27,57091.0,27.2144,27.3334,27.1827,27.1827,57091.0
2020-04-09 14:40:00,34.3,34.37,34.13,34.16,45536.0,27.2065,27.262,27.0717,27.0955,45536.0
2020-04-09 14:50:00,34.18,34.2,33.83,34.03,55027.0,27.1113,27.1272,26.8337,26.9923,55027.0
2020-04-09 15:00:00,34.04,34.19,33.88,34.18,52770.0,27.0003,27.1193,26.8734,27.1113,52770.0
2020-04-09 15:10:00,34.19,34.31,34.11,34.27,170403.0,27.1193,27.2144,27.0558,27.1827,170403.0
2020-04-09 15:20:00,34.29,34.34,34.03,34.22,80658.0,27.1986,27.2382,26.9923,27.1431,80658.0
2020-04-09 15:30:00,34.23,34.29,34.04,34.19,109880.0,27.151,27.1986,27.0003,27.1193,109880.0
2020-04-09 15:40:00,34.2,34.35,34.13,34.17,130766.0,27.1272,27.2462,27.0717,27.1034,130766.0
2020-04-09 15:50:00,34.16,34.32,34.12,34.16,428805.0,27.0955,27.2224,27.0637,27.0955,428805.0
2020-04-13 09:30:00,34.13,34.2,33.67,33.84,163056.0,27.0717,27.1272,26.7068,26.8416,163056.0
2020-04-13 09:40:00,33.89,33.9,33.61,33.71,42593.0,26.8813,26.8892,26.6592,26.7385,42593.0
2020-04-13 09:50:00,33.72,34.06,33.72,33.78,35786.0,26.7465,27.0161,26.7465,26.794,35786.0
2020-04-13 10:00:00,33.77,33.86,33.68,33.82,51416.0,26.7861,26.8575,26.7147,26.8258,51416.0
2020-04-13 10:10:00,33.84,33.88,33.6,33.64,33184.0,26.8416,26.8734,26.6513,26.683,33184.0
2020-04-13 10:20:00,33.67,33.73,33.36,33.44,47071.0,26.7068,26.7544,26.4609,26.5244,47071.0
2020-04-13 10:30:00,33.45,33.58,33.42,33.5,149817.0,26.5323,26.6354,26.5085,26.572,149817.0
2020-04-13 10:40:00,33.51,33.62,33.46,33.48,49128.0,26.5799,26.6671,26.5402,26.5561,49128.0
2020-04-13 10:50:00,33.48,33.57,33.4,33.44,63113.0,26.5561,26.6275,26.4926,26.5244,63113.0
2020-04-13 11:00:00,33.43,33.45,33.23,33.28,50649.0,26.5164,26.5323,26.3578,26.3975,50649.0
2020-04-13 11:10:00,33.28,33.4,33.26,33.38,79408.0,26.3975,26.4926,26.3816,26.4768,79408.0
2020-04-13 11:20:00,33.37,33.59,33.35,33.58,39255.0,26.4688,26.6433,26.453,26.6354,39255.0
2020-04-13 11:30:00,33.59,33.65,33.51,33.62,37134.0,26.6433,26.6909,26.5799,26.6671,37134.0
2020-04-13 11:40:00,33.61,33.74,33.56,33.72,78274.0,26.6592,26.7623,26.6195,26.7465,78274.0
2020-04-13 11:50:00,33.73,33.84,33.71,33.76,68642.0,26.7544,26.8416,26.7385,26.7782,68642.0
2020-04-13 12:00:00,33.76,34.04,33.71,34.04,62530.0,26.7782,27.0003,26.7385,27.0003,62530.0
2020-04-13 12:10:00,34.02,34.14,33.95,34.12,45795.0,26.9844,27.0796,26.9289,27.0637,45795.0
2020-04-13 12:20:00,34.13,34.13,34.03,34.06,34940.0,27.0717,27.0717,26.9923,27.0161,34940.0
2020-04-13 12:30:00,34.06,34.06,33.89,33.89,53360.0,27.0161,27.0161,26.8813,26.8813,53360.0
2020-04-13 12:40:00,33.92,33.96,33.8,33.91,21440.0,26.9051,26.9368,26.8099,26.8972,21440.0
2020-04-13 12:50:00,33.9,33.91,33.82,33.85,38746.0,26.8892,26.8972,26.8258,26.8496,38746.0
2020-04-13 13:00:00,33.84,33.86,33.73,33.86,40693.0,26.8416,26.8575,26.7544,26.8575,40693.0
2020-04-13 13:10:00,33.86,33.86,33.74,33.84,42583.0,26.8575,26.8575,26.7623,26.8416,42583.0
2020-04-13 13:20:00,33.84,33.85,33.72,33.81,30392.0,26.8416,26.8496,26.7465,26.8178,30392.0
2020-04-13 13:30:00,33.81,34.04,33.79,34.01,49734.0,26.8178,27.0003,26.802,26.9765,49734.0
2020-04-13 13:40:00,34.01,34.13,34.0,34.09,28027.0,26.9765,27.0717,26.9686,27.0399,28027.0
2020-04-13 13:50:00,34.07,34.2,34.07,34.13,33682.0,27.0241,27.1272,27.0241,27.0717,33682.0
2020-04-13 14:00:00,34.13,34.23,34.06,34.11,30544.0,27.0717,27.151,27.0161,27.0558,30544.0
2020-04-13 14:10:00,34.12,34.12,33.94,34.02,30167.0,27.0637,27.0637,26.921,26.9844,30167.0
2020-04-13 14:20:00,34.01,34.07,33.98,34.05,72927.0,26.9765,27.0241,26.9527,27.0082,72927.0
2020-04-13 14:30:00,34.06,34.15,34.04,34.08,29049.0,27.0161,27.0875,27.0003,27.032,29049.0
2020-04-13 14:40:00,34.08,34.11,34.0,34.1,61632.0,27.032,27.0558,26.9686,27.0479,61632.0
2020-04-13 14:50:00,34.08,34.09,33.96,33.97,121193.0,27.032,27.0399,26.9368,26.9448,121193.0
2020-04-13 15:00:00,33.97,33.98,33.75,33.82,105245.0,26.9448,26.9527,26.7703,26.8258,105245.0
2020-04-13 15:10:00,33.82,34.09,33.81,34.09,80336.0,26.8258,27.0399,26.8178,27.0399,80336.0
2020-04-13 15:20:00,34.08,34.18,34.07,34.15,109795.0,27.032,27.1113,27.0241,27.0875,109795.0
2020-04-13 15:30:00,34.17,34.38,34.12,34.35,113169.0,27.1034,27.27,27.0637,27.2462,113169.0
2020-04-13 15:40:00,34.35,34.67,34.34,34.64,234706.0,27.2462,27.5,27.2382,27.4762,234706.0
2020-04-13 15:50:00,34.64,34.68,34.34,34.39,403223.0,27.4762,27.5079,27.2382,27.2779,403223.0
2020-04-14 09:30:00,34.88,34.88,34.11,34.76,158117.0,27.6666,27.6666,27.0558,27.5714,158117.0
2020-04-14 09:40:00,34.87,34.87,34.47,34.48,75834.0,27.6586,27.6586,27.3414,27.3493,75834.0
2020-04-14 09:50:00,34.55,34.68,34.38,34.64,66870.0,27.4048,27.5079,27.27,27.4762,66870.0
2020-04-14 10:00:00,34.65,34.67,34.37,34.46,38027.0,27.4841,27.5,27.262,27.3334,38027.0
2020-04-14 10:10:00,34.48,34.55,34.3,34.41,35947.0,27.3493,27.4048,27.2065,27.2938,35947.0
2020-04-14 10:20:00,34.41,34.52,34.12,34.15,44755.0,27.2938,27.381,27.0637,27.0875,44755.0
2020-04-14 10:30:00,34.17,34.18,33.87,33.89,54539.0,27.1034,27.1113,26.8654,26.8813,54539.0
2020-04-14 10:40:00,33.89,33.98,33.63,33.73,66337.0,26.8813,26.9527,26.6751,26.7544,66337.0
2020-04-14 10:50:00,33.74,33.84,33.52,33.53,63630.0,26.7623,26.8416,26.5878,26.5957,63630.0
2020-04-14 11:00:00,33.52,33.62,33.33,33.46,174904.0,26.5878,26.6671,26.4371,26.5402,174904.0
2020-04-14 11:10:00,33.46,33.51,33.13,33.15,222161.0,26.5402,26.5799,26.2785,26.2943,222161.0
2020-04-14 11:20:00,33.14,33.36,33.13,33.23,144659.0,26.2864,26.4609,26.2785,26.3578,144659.0
2020-04-14 11:30:00,33.23,33.34,33.22,33.27,67075.0,26.3578,26.445,26.3499,26.3895,67075.0
2020-04-14 11:40:00,33.27,33.46,33.21,33.41,89918.0,26.3895,26.5402,26.3419,26.5006,89918.0
2020-04-14 11:50:00,33.41,33.44,33.28,33.3,75422.0,26.5006,26.5244,26.3975,26.4133,75422.0
2020-04-14 12:00:00,33.33,33.53,33.33,33.52,61846.0,26.4371,26.5957,26.4371,26.5878,61846.0
2020-04-14 12:10:00,33.51,33.62,33.43,33.54,48437.0,26.5799,26.6671,26.5164,26.6037,48437.0
2020-04-14 12:20:00,33.54,33.55,33.32,33.36,49785.0,26.6037,26.6116,26.4292,26.4609,49785.0
2020-04-14 12:30:00,33.38,33.41,33.32,33.34,61344.0,26.4768,26.5006,26.4292,26.445,61344.0
2020-04-14 12:40:00,33.35,33.41,33.13,33.18,61609.0,26.453,26.5006,26.2785,26.3181,61609.0
2020-04-14 12:50:00,33.18,33.21,33.08,33.09,26893.0,26.3181,26.3419,26.2388,26.2467,26893.0
2020-04-14 13:00:00,33.09,33.09,32.98,33.04,32168.0,26.2467,26.2467,26.1595,26.2071,32168.0
2020-04-14 13:10:00,33.04,33.14,33.01,33.02,54118.0,26.2071,26.2864,26.1833,26.1912,54118.0
2020-04-14 13:20:00,33.02,33.09,32.96,33.03,121404.0,26.1912,26.2467,26.1436,26.1992,121404.0
2020-04-14 13:30:00,33.01,33.08,32.96,33.0,72294.0,26.1833,26.2388,26.1436,26.1754,72294.0
2020-04-14 13:40:00,33.0,33.0,32.78,32.8,50018.0,26.1754,26.1754,26.0009,26.0167,50018.0
2020-04-14 13:50:00,32.79,32.95,32.78,32.9,31447.0,26.0088,26.1357,26.0009,26.096,31447.0
2020-04-14 14:00:00,32.9,33.05,32.88,33.0,54334.0,26.096,26.215,26.0802,26.1754,54334.0
2020-04-14 14:10:00,33.02,33.25,33.0,33.25,77332.0,26.1912,26.3737,26.1754,26.3737,77332.0
2020-04-14 14:20:00,33.25,33.34,33.18,33.24,57362.0,26.3737,26.445,26.3181,26.3657,57362.0
2020-04-14 14:30:00,33.25,33.34,33.2,33.33,43023.0,26.3737,26.445,26.334,26.4371,43023.0
2020-04-14 14:40:00,33.35,33.45,33.32,33.45,49282.0,26.453,26.5323,26.4292,26.5323,49282.0
2020-04-14 14:50:00,33.43,33.53,33.43,33.47,46485.0,26.5164,26.5957,26.5164,26.5482,46485.0
2020-04-14 15:00:00,33.46,33.5,33.39,33.4,61611.0,26.5402,26.572,26.4847,26.4926,61611.0
2020-04-14 15:10:00,33.4,33.42,33.32,33.35,84222.0,26.4926,26.5085,26.4292,26.453,84222.0
2020-04-14 15:20:00,33.36,33.42,33.3,33.39,97563.0,26.4609,26.5085,26.4133,26.4847,97563.0
2020-04-14 15:30:00,33.4,33.61,33.33,33.59,108604.0,26.4926,26.6592,26.4371,26.6433,108604.0
2020-04-14 15:40:00,33.61,33.67,33.55,33.62,113974.0,26.6592,26.7068,26.6116,26.6671,113974.0
2020-04-14 15:50:00,33.63,33.66,33.47,33.61,280233.0,26.6751,26.6989,26.5482,26.6592,280233.0
2020-04-15 09:30:00,32.56,32.79,32.16,32.37,97600.0,25.8264,26.0088,25.5091,25.6756,97600.0
2020-04-15 09:40:00,32.42,32.62,32.33,32.41,67342.0,25.7153,25.8739,25.6439,25.7074,67342.0
2020-04-15 09:50:00,32.44,32.52,32.34,32.5,59425.0,25.7312,25.7946,25.6519,25.7788,59425.0
2020-04-15 10:00:00,32.48,32.5,32.11,32.17,87235.0,25.7629,25.7788,25.4694,25.517,87235.0
2020-04-15 10:10:00,32.15,32.2,31.78,31.8,50043.0,25.5011,25.5408,25.2077,25.2235,50043.0
2020-04-15 10:20:00,31.83,31.94,31.65,31.71,44653.0,25.2473,25.3346,25.1045,25.1521,44653.0
2020-04-15 10:30:00,31.71,31.76,31.56,31.57,70706.0,25.1521,25.1918,25.0332,25.0411,70706.0
2020-04-15 10:40:00,31.58,31.66,31.55,31.65,54227.0,25.049,25.1125,25.0252,25.1045,54227.0
2020-04-15 10:50:00,31.63,31.67,31.32,31.36,86892.0,25.0887,25.1204,24.8428,24.8745,86892.0
2020-04-15 11:00:00,31.33,31.53,31.16,31.53,193341.0,24.8507,25.0094,24.7159,25.0094,193341.0
2020-04-15 11:10:00,31.53,31.7,31.51,31.65,84019.0,25.0094,25.1442,24.9935,25.1045,84019.0
2020-04-15 11:20:00,31.64,31.64,31.47,31.47,24912.0,25.0966,25.0966,24.9618,24.9618,24912.0
2020-04-15 11:30:00,31.48,31.68,31.46,31.48,48788.0,24.9697,25.1283,24.9538,24.9697,48788.0
2020-04-15 11:40:00,31.49,31.51,31.38,31.48,51429.0,24.9776,24.9935,24.8904,24.9697,51429.0
2020-04-15 11:50:00,31.48,31.5,31.41,31.44,30439.0,24.9697,24.9856,24.9142,24.938,30439.0
2020-04-15 12:00:00,31.45,31.55,31.41,31.5,77933.0,24.9459,25.0252,24.9142,24.9856,77933.0
2020-04-15 12:10:00,31.49,31.55,31.39,31.53,53411.0,24.9776,25.0252,24.8983,25.0094,53411.0
2020-04-15 12:20:00,31.53,31.65,31.53,31.65,25874.0,25.0094,25.1045,25.0094,25.1045,25874.0
2020-04-15 12:30:00,31.65,31.76,31.64,31.75,37583.0,25.1045,25.1918,25.0966,25.1839,37583.0
2020-04-15 12:40:00,31.73,31.77,31.65,31.7,59942.0,25.168,25.1997,25.1045,25.1442,59942.0
2020-04-15 12:50:00,31.7,31.76,31.63,31.65,36002.0,25.1442,25.1918,25.0887,25.1045,36002.0
2020-04-15 13:00:00,31.65,31.75,31.64,31.75,46351.0,25.1045,25.1839,25.0966,25.1839,46351.0
2020-04-15 13:10:00,31.75,32.01,31.75,32.0,64939.0,25.1839,25.3901,25.1839,25.3822,64939.0
2020-04-15 13:20:00,32.0,32.01,31.78,31.79,57135.0,25.3822,25.3901,25.2077,25.2156,57135.0
2020-04-15 13:30:00,31.8,31.82,31.76,31.77,33156.0,25.2235,25.2394,25.1918,25.1997,33156.0
2020-04-15 13:40:00,31.78,31.8,31.67,31.8,35064.0,25.2077,25.2235,25.1204,25.2235,35064.0
2020-04-15 13:50:00,31.8,31.85,31.7,31.75,43573.0,25.2235,25.2632,25.1442,25.1839,43573.0
2020-04-15 14:00:00,31.75,31.85,31.71,31.83,45987.0,25.1839,25.2632,25.1521,25.2473,45987.0
2020-04-15 14:10:00,31.83,32.0,31.82,31.97,44039.0,25.2473,25.3822,25.2394,25.3584,44039.0
2020-04-15 14:20:00,31.97,32.01,31.91,32.0,65331.0,25.3584,25.3901,25.3108,25.3822,65331.0
2020-04-15 14:30:00,31.99,32.13,31.97,32.12,64119.0,25.3742,25.4853,25.3584,25.4773,64119.0
2020-04-15 14:40:00,32.13,32.15,32.05,32.09,66869.0,25.4853,25.5011,25.4218,25.4536,66869.0
2020-04-15 14:50:00,32.07,32.15,32.03,32.12,44468.0,25.4377,25.5011,25.406,25.4773,44468.0
2020-04-15 15:00:00,32.11,32.18,31.98,32.04,86896.0,25.4694,25.5249,25.3663,25.4139,86896.0
2020-04-15 15:10:00,32.02,32.09,31.94,32.07,74394.0,25.398,25.4536,25.3346,25.4377,74394.0
2020-04-15 15:20:00,32.08,32.09,31.88,31.94,115098.0,25.4456,25.4536,25.287,25.3346,115098.0
2020-04-15 15:30:00,31.94,32.01,31.82,31.89,87377.0,25.3346,25.3901,25.2394,25.2949,87377.0
2020-04-15 15:40:00,31.89,31.98,31.79,31.91,154504.0,25.2949,25.3663,25.2156,25.3108,154504.0
2020-04-15 15:50:00,31.91,31.92,31.73,31.8,341132.0,25.3108,25.3187,25.168,25.2235,341132.0
2020-04-16 09:30:00,31.8,32.14,31.7,31.7,156262.0,25.2235,25.4932,25.1442,25.1442,156262.0
2020-04-16 09:40:00,31.72,31.75,31.25,31.26,74106.0,25.1601,25.1839,24.7873,24.7952,74106.0
2020-04-16 09:50:00,31.25,31.28,30.77,30.77,85158.0,24.7873,24.8111,24.4065,24.4065,85158.0
2020-04-16 10:00:00,30.76,30.95,30.68,30.72,68016.0,24.3986,24.5493,24.3352,24.3669,68016.0
2020-04-16 10:10:00,30.7,30.7,30.46,30.51,40135.0,24.351,24.351,24.1606,24.2003,40135.0
2020-04-16 10:20:00,30.5,30.67,30.47,30.66,44341.0,24.1924,24.3272,24.1686,24.3193,44341.0
2020-04-16 10:30:00,30.7,30.78,30.39,30.41,144250.0,24.351,24.4145,24.1051,24.121,144250.0
2020-04-16 10:40:00,30.41,30.6,30.41,30.52,64384.0,24.121,24.2717,24.121,24.2082,64384.0
2020-04-16 10:50:00,30.5,30.59,30.39,30.55,68532.0,24.1924,24.2638,24.1051,24.232,68532.0
2020-04-16 11:00:00,30.55,30.75,30.53,30.7,50442.0,24.232,24.3907,24.2162,24.351,50442.0
2020-04-16 11:10:00,30.69,30.74,30.64,30.73,49132.0,24.3431,24.3827,24.3034,24.3748,49132.0
2020-04-16 11:20:00,30.74,30.8,30.41,30.41,59366.0,24.3827,24.4303,24.121,24.121,59366.0
2020-04-16 11:30:00,30.42,30.44,30.28,30.33,52431.0,24.1289,24.1448,24.0179,24.0575,52431.0
2020-04-16 11:40:00,30.33,30.35,30.14,30.23,74611.0,24.0575,24.0734,23.9068,23.9782,74611.0
2020-04-16 11:50:00,30.23,30.36,30.16,30.27,41967.0,23.9782,24.0813,23.9227,24.0099,41967.0
2020-04-16 12:00:00,30.26,30.29,30.13,30.14,66628.0,24.002,24.0258,23.8989,23.9068,66628.0
2020-04-16 12:10:00,30.14,30.18,30.02,30.05,55154.0,23.9068,23.9386,23.8116,23.8354,55154.0
2020-04-16 12:20:00,30.03,30.1,29.95,30.09,63500.0,23.8196,23.8751,23.7561,23.8672,63500.0
2020-04-16 12:30:00,30.09,30.21,30.05,30.2,57440.0,23.8672,23.9624,23.8354,23.9544,57440.0
2020-04-16 12:40:00,30.18,30.28,30.15,30.27,25178.0,23.9386,24.0179,23.9148,24.0099,25178.0
2020-04-16 12:50:00,30.25,30.31,30.24,30.24,33178.0,23.9941,24.0417,23.9861,23.9861,33178.0
2020-04-16 13:00:00,30.23,30.28,30.17,30.24,32306.0,23.9782,24.0179,23.9306,23.9861,32306.0
2020-04-16 13:10:00,30.21,30.41,30.21,30.38,83878.0,23.9624,24.121,23.9624,24.0972,83878.0
2020-04-16 13:20:00,30.37,30.54,30.37,30.53,56620.0,24.0893,24.2241,24.0893,24.2162,56620.0
2020-04-16 13:30:00,30.53,30.6,30.51,30.56,43746.0,24.2162,24.2717,24.2003,24.24,43746.0
2020-04-16 13:40:00,30.56,30.7,30.56,30.64,96841.0,24.24,24.351,24.24,24.3034,96841.0
2020-04-16 13:50:00,30.64,30.65,30.46,30.55,100679.0,24.3034,24.3114,24.1606,24.232,100679.0
2020-04-16 14:00:00,30.54,30.6,30.47,30.6,31196.0,24.2241,24.2717,24.1686,24.2717,31196.0
2020-04-16 14:10:00,30.59,30.65,30.57,30.57,56967.0,24.2638,24.3114,24.2479,24.2479,56967.0
2020-04-16 14:20:00,30.56,30.6,30.51,30.55,49137.0,24.24,24.2717,24.2003,24.232,49137.0
2020-04-16 14:30:00,30.55,30.58,30.48,30.51,81188.0,24.232,24.2558,24.1765,24.2003,81188.0
2020-04-16 14:40:00,30.5,30.5,30.26,30.26,57992.0,24.1924,24.1924,24.002,24.002,57992.0
2020-04-16 14:50:00,30.27,30.44,30.24,30.41,48963.0,24.0099,24.1448,23.9861,24.121,48963.0
2020-04-16 15:00:00,30.42,30.5,30.39,30.48,58200.0,24.1289,24.1924,24.1051,24.1765,58200.0
2020-04-16 15:10:00,30.46,30.55,30.45,30.55,60959.0,24.1606,24.232,24.1527,24.232,60959.0
2020-04-16 15:20:00,30.55,30.63,30.53,30.6,118601.0,24.232,24.2955,24.2162,24.2717,118601.0
2020-04-16 15:30:00,30.6,30.64,30.48,30.5,141365.0,24.2717,24.3034,24.1765,24.1924,141365.0
2020-04-16 15:40:00,30.5,30.58,30.47,30.56,137333.0,24.1924,24.2558,24.1686,24.24,137333.0
2020-04-16 15:50:00,30.55,30.6,30.45,30.48,362680.0,24.232,24.2717,24.1527,24.1765,362680.0
2020-04-17 09:30:00,31.23,31.82,31.06,31.78,392715.0,24.7714,25.2394,24.6366,25.2077,392715.0
2020-04-17 09:40:00,31.76,31.8,31.61,31.7,215935.0,25.1918,25.2235,25.0728,25.1442,215935.0
2020-04-17 09:50:00,31.7,31.9,31.68,31.89,228931.0,25.1442,25.3028,25.1283,25.2949,228931.0
2020-04-17 10:00:00,31.87,31.91,31.65,31.65,243111.0,25.2791,25.3108,25.1045,25.1045,243111.0
2020-04-17 10:10:00,31.69,31.81,31.5,31.54,99422.0,25.1363,25.2315,24.9856,25.0173,99422.0
2020-04-17 10:20:00,31.53,31.75,31.53,31.68,270254.0,25.0094,25.1839,25.0094,25.1283,270254.0
2020-04-17 10:30:00,31.69,31.71,31.38,31.5,94847.0,25.1363,25.1521,24.8904,24.9856,94847.0
2020-04-17 10:40:00,31.48,31.53,31.4,31.4,53518.0,24.9697,25.0094,24.9062,24.9062,53518.0
2020-04-17 10:50:00,31.4,31.5,31.38,31.44,89330.0,24.9062,24.9856,24.8904,24.938,89330.0
2020-04-17 11:00:00,31.42,31.55,31.39,31.53,175919.0,24.9221,25.0252,24.8983,25.0094,175919.0
2020-04-17 11:10:00,31.53,31.6,31.41,31.44,132713.0,25.0094,25.0649,24.9142,24.938,132713.0
2020-04-17 11:20:00,31.44,31.45,31.34,31.38,96909.0,24.938,24.9459,24.8587,24.8904,96909.0
2020-04-17 11:30:00,31.39,31.6,31.36,31.55,198354.0,24.8983,25.0649,24.8745,25.0252,198354.0
2020-04-17 11:40:00,31.54,31.6,31.52,31.57,60123.0,25.0173,25.0649,25.0014,25.0411,60123.0
2020-04-17 11:50:00,31.55,31.61,31.52,31.54,141917.0,25.0252,25.0728,25.0014,25.0173,141917.0
2020-04-17 12:00:00,31.54,31.64,31.51,31.6,276497.0,25.0173,25.0966,24.9935,25.0649,276497.0
2020-04-17 12:10:00,31.59,31.75,31.55,31.63,206366.0,25.057,25.1839,25.0252,25.0887,206366.0
2020-04-17 12:20:00,31.64,31.65,31.51,31.55,92682.0,25.0966,25.1045,24.9935,25.0252,92682.0
2020-04-17 12:30:00,31.54,31.61,31.51,31.55,91087.0,25.0173,25.0728,24.9935,25.0252,91087.0
2020-04-17 12:40:00,31.56,31.7,31.51,31.7,161996.0,25.0332,25.1442,24.9935,25.1442,161996.0
2020-04-17 12:50:00,31.69,31.87,31.65,31.85,172526.0,25.1363,25.2791,25.1045,25.2632,172526.0
2020-04-17 13:00:00,31.85,32.05,31.81,32.03,120413.0,25.2632,25.4218,25.2315,25.406,120413.0
2020-04-17 13:10:00,32.05,32.06,31.96,32.04,101955.0,25.4218,25.4298,25.3504,25.4139,101955.0
2020-04-17 13:20:00,32.03,32.1,31.96,32.09,67068.0,25.406,25.4615,25.3504,25.4536,67068.0
2020-04-17 13:30:00,32.08,32.18,32.07,32.18,65139.0,25.4456,25.5249,25.4377,25.5249,65139.0
2020-04-17 13:40:00,32.17,32.32,32.11,32.14,136982.0,25.517,25.636,25.4694,25.4932,136982.0
2020-04-17 13:50:00,32.13,32.23,32.11,32.2,35834.0,25.4853,25.5646,25.4694,25.5408,35834.0
2020-04-17 14:00:00,32.19,32.2,32.09,32.12,57903.0,25.5329,25.5408,25.4536,25.4773,57903.0
2020-04-17 14:10:00,32.11,32.12,31.99,32.03,38602.0,25.4694,25.4773,25.3742,25.406,38602.0
2020-04-17 14:20:00,32.03,32.06,31.93,31.95,38224.0,25.406,25.4298,25.3266,25.3425,38224.0
2020-04-17 14:30:00,31.95,31.95,31.86,31.93,58649.0,25.3425,25.3425,25.2711,25.3266,58649.0
2020-04-17 14:40:00,31.93,31.93,31.85,31.91,26928.0,25.3266,25.3266,25.2632,25.3108,26928.0
2020-04-17 14:50:00,31.92,31.93,31.82,31.88,53435.0,25.3187,25.3266,25.2394,25.287,53435.0
2020-04-17 15:00:00,31.88,31.94,31.85,31.93,52642.0,25.287,25.3346,25.2632,25.3266,52642.0
2020-04-17 15:10:00,31.92,32.01,31.9,32.0,51760.0,25.3187,25.3901,25.3028,25.3822,51760.0
2020-04-17 15:20:00,32.0,32.02,31.93,32.0,101488.0,25.3822,25.398,25.3266,25.3822,101488.0
2020-04-17 15:30:00,32.0,32.03,31.83,31.89,169254.0,25.3822,25.406,25.2473,25.2949,169254.0
2020-04-17 15:40:00,31.89,32.05,31.88,32.02,147326.0,25.2949,25.4218,25.287,25.398,147326.0
2020-04-17 15:50:00,32.02,32.03,31.84,31.85,662684.0,25.398,25.406,25.2553,25.2632,662684.0
2020-04-20 09:30:00,31.52,31.56,30.92,31.1,139704.0,25.0014,25.0332,24.5255,24.6683,139704.0
2020-04-20 09:40:00,31.1,31.5,31.04,31.38,68742.0,24.6683,24.9856,24.6207,24.8904,68742.0
2020-04-20 09:50:00,31.37,31.45,31.22,31.32,66222.0,24.8825,24.9459,24.7635,24.8428,66222.0
2020-04-20 10:00:00,31.33,31.45,31.28,31.33,74536.0,24.8507,24.9459,24.8111,24.8507,74536.0
2020-04-20 10:10:00,31.31,31.33,31.23,31.26,41045.0,24.8349,24.8507,24.7714,24.7952,41045.0
2020-04-20 10:20:00,31.27,31.28,31.05,31.06,76881.0,24.8031,24.8111,24.6286,24.6366,76881.0
2020-04-20 10:30:00,31.05,31.12,30.93,31.02,84713.0,24.6286,24.6842,24.5334,24.6048,84713.0
2020-04-20 10:40:00,31.03,31.35,31.03,31.29,67328.0,24.6128,24.8666,24.6128,24.819,67328.0
2020-04-20 10:50:00,31.3,31.44,31.27,31.34,73773.0,24.8269,24.938,24.8031,24.8587,73773.0
2020-04-20 11:00:00,31.33,31.44,31.28,31.29,95277.0,24.8507,24.938,24.8111,24.819,95277.0
2020-04-20 11:10:00,31.28,31.3,31.13,31.23,46351.0,24.8111,24.8269,24.6921,24.7714,46351.0
2020-04-20 11:20:00,31.24,31.27,31.2,31.25,31831.0,24.7793,24.8031,24.7476,24.7873,31831.0
2020-04-20 11:30:00,31.24,31.34,31.2,31.33,44791.0,24.7793,24.8587,24.7476,24.8507,44791.0
2020-04-20 11:40:00,31.3,31.39,31.27,31.32,26645.0,24.8269,24.8983,24.8031,24.8428,26645.0
2020-04-20 11:50:00,31.31,31.34,31.19,31.21,69478.0,24.8349,24.8587,24.7397,24.7555,69478.0
2020-04-20 12:00:00,31.22,31.25,31.18,31.25,51001.0,24.7635,24.7873,24.7317,24.7873,51001.0
2020-04-20 12:10:00,31.24,31.27,31.19,31.23,36695.0,24.7793,24.8031,24.7397,24.7714,36695.0
2020-04-20 12:20:00,31.23,31.34,31.22,31.3,49975.0,24.7714,24.8587,24.7635,24.8269,49975.0
2020-04-20 12:30:00,31.31,31.38,31.29,31.36,32668.0,24.8349,24.8904,24.819,24.8745,32668.0
2020-04-20 12:40:00,31.36,31.4,31.36,31.4,23980.0,24.8745,24.9062,24.8745,24.9062,23980.0
2020-04-20 12:50:00,31.4,31.4,31.29,31.3,20969.0,24.9062,24.9062,24.819,24.8269,20969.0
2020-04-20 13:00:00,31.3,31.3,31.19,31.24,34725.0,24.8269,24.8269,24.7397,24.7793,34725.0
2020-04-20 13:10:00,31.24,31.29,31.2,31.27,55830.0,24.7793,24.819,24.7476,24.8031,55830.0
2020-04-20 13:20:00,31.26,31.33,31.24,31.3,78183.0,24.7952,24.8507,24.7793,24.8269,78183.0
2020-04-20 13:30:00,31.28,31.3,31.09,31.14,44405.0,24.8111,24.8269,24.6604,24.7,44405.0
2020-04-20 13:40:00,31.14,31.22,31.14,31.19,21257.0,24.7,24.7635,24.7,24.7397,21257.0
2020-04-20 13:50:00,31.21,31.25,31.19,31.23,18041.0,24.7555,24.7873,24.7397,24.7714,18041.0
2020-04-20 14:00:00,31.21,31.23,31.01,31.01,50356.0,24.7555,24.7714,24.5969,24.5969,50356.0
2020-04-20 14:10:00,31.01,31.02,30.8,30.81,59110.0,24.5969,24.6048,24.4303,24.4383,59110.0
2020-04-20 14:20:00,30.83,30.86,30.7,30.72,43446.0,24.4541,24.4779,24.351,24.3669,43446.0
2020-04-20 14:30:00,30.72,31.09,30.72,31.0,48563.0,24.3669,24.6604,24.3669,24.589,48563.0
2020-04-20 14:40:00,31.0,31.01,30.88,30.98,37384.0,24.589,24.5969,24.4938,24.5731,37384.0
2020-04-20 14:50:00,30.98,30.99,30.68,30.73,58010.0,24.5731,24.581,24.3352,24.3748,58010.0
2020-04-20 15:00:00,30.74,30.86,30.68,30.73,65892.0,24.3827,24.4779,24.3352,24.3748,65892.0
2020-04-20 15:10:00,30.73,30.77,30.65,30.68,98132.0,24.3748,24.4065,24.3114,24.3352,98132.0
2020-04-20 15:20:00,30.69,30.79,30.66,30.79,72884.0,24.3431,24.4224,24.3193,24.4224,72884.0
2020-04-20 15:30:00,30.8,30.9,30.72,30.84,77432.0,24.4303,24.5097,24.3669,24.4621,77432.0
2020-04-20 15:40:00,30.84,31.0,30.84,31.0,100247.0,24.4621,24.589,24.4621,24.589,100247.0
2020-04-20 15:50:00,30.99,31.0,30.78,30.8,273069.0,24.581,24.589,24.4145,24.4303,273069.0
2020-04-21 09:30:00,29.99,30.34,29.92,30.04,126182.0,23.7878,24.0655,23.7323,23.8275,126182.0
2020-04-21 09:40:00,30.03,30.47,30.03,30.42,68287.0,23.8196,24.1686,23.8196,24.1289,68287.0
2020-04-21 09:50:00,30.45,30.65,30.41,30.56,70960.0,24.1527,24.3114,24.121,24.24,70960.0
2020-04-21 10:00:00,30.6,30.63,30.36,30.38,27515.0,24.2717,24.2955,24.0813,24.0972,27515.0
2020-04-21 10:10:00,30.45,30.45,30.19,30.3,38783.0,24.1527,24.1527,23.9465,24.0337,38783.0
2020-04-21 10:20:00,30.32,30.42,30.28,30.34,30820.0,24.0496,24.1289,24.0179,24.0655,30820.0
2020-04-21 10:30:00,30.34,30.37,30.26,30.36,62406.0,24.0655,24.0893,24.002,24.0813,62406.0
2020-04-21 10:40:00,30.36,30.42,30.32,30.34,40031.0,24.0813,24.1289,24.0496,24.0655,40031.0
2020-04-21 10:50:00,30.35,30.47,30.32,30.39,34623.0,24.0734,24.1686,24.0496,24.1051,34623.0
2020-04-21 11:00:00,30.35,30.39,30.22,30.36,118268.0,24.0734,24.1051,23.9703,24.0813,118268.0
2020-04-21 11:10:00,30.36,30.38,30.24,30.34,45227.0,24.0813,24.0972,23.9861,24.0655,45227.0
2020-04-21 11:20:00,30.34,30.43,30.03,30.07,38499.0,24.0655,24.1369,23.8196,23.8513,38499.0
2020-04-21 11:30:00,30.09,30.2,29.93,29.95,43367.0,23.8672,23.9544,23.7403,23.7561,43367.0
2020-04-21 11:40:00,29.95,29.99,29.86,29.99,40307.0,23.7561,23.7878,23.6847,23.7878,40307.0
2020-04-21 11:50:00,29.99,30.12,29.98,30.08,62370.0,23.7878,23.891,23.7799,23.8592,62370.0
2020-04-21 12:00:00,30.09,30.16,30.04,30.12,28095.0,23.8672,23.9227,23.8275,23.891,28095.0
2020-04-21 12:10:00,30.13,30.2,30.05,30.07,16160.0,23.8989,23.9544,23.8354,23.8513,16160.0
2020-04-21 12:20:00,30.06,30.06,29.9,29.93,25498.0,23.8434,23.8434,23.7165,23.7403,25498.0
2020-04-21 12:30:00,29.93,29.95,29.85,29.94,82582.0,23.7403,23.7561,23.6768,23.7482,82582.0
2020-04-21 12:40:00,29.94,30.03,29.92,30.0,24153.0,23.7482,23.8196,23.7323,23.7958,24153.0
2020-04-21 12:50:00,30.03,30.07,29.98,30.0,34913.0,23.8196,23.8513,23.7799,23.7958,34913.0
2020-04-21 13:00:00,29.99,30.06,29.9,29.99,88641.0,23.7878,23.8434,23.7165,23.7878,88641.0
2020-04-21 13:10:00,29.99,30.02,29.86,29.94,34413.0,23.7878,23.8116,23.6847,23.7482,34413.0
2020-04-21 13:20:00,29.96,30.13,29.96,30.1,49922.0,23.7641,23.8989,23.7641,23.8751,49922.0
2020-04-21 13:30:00,30.1,30.16,30.08,30.13,23796.0,23.8751,23.9227,23.8592,23.8989,23796.0
2020-04-21 13:40:00,30.12,30.12,29.96,29.99,69991.0,23.891,23.891,23.7641,23.7878,69991.0
2020-04-21 13:50:00,29.99,30.0,29.92,29.97,13726.0,23.7878,23.7958,23.7323,23.772,13726.0
2020-04-21 14:00:00,29.96,30.02,29.91,29.92,23770.0,23.7641,23.8116,23.7244,23.7323,23770.0
2020-04-21 14:10:00,29.92,29.97,29.9,29.91,21546.0,23.7323,23.772,23.7165,23.7244,21546.0
2020-04-21 14:20:00,29.91,30.08,29.9,29.97,89208.0,23.7244,23.8592,23.7165,23.772,89208.0
2020-04-21 14:30:00,29.97,29.97,29.86,29.9,34036.0,23.772,23.772,23.6847,23.7165,34036.0
2020-04-21 14:40:00,29.89,29.93,29.83,29.89,26292.0,23.7085,23.7403,23.6609,23.7085,26292.0
2020-04-21 14:50:00,29.89,30.0,29.87,29.94,45355.0,23.7085,23.7958,23.6927,23.7482,45355.0
2020-04-21 15:00:00,29.95,30.09,29.94,30.0,70872.0,23.7561,23.8672,23.7482,23.7958,70872.0
2020-04-21 15:10:00,30.0,30.2,29.99,30.2,98035.0,23.7958,23.9544,23.7878,23.9544,98035.0
2020-04-21 15:20:00,30.19,30.29,30.18,30.18,84649.0,23.9465,24.0258,23.9386,23.9386,84649.0
2020-04-21 15:30:00,30.15,30.34,30.09,30.24,117754.0,23.9148,24.0655,23.8672,23.9861,117754.0
2020-04-21 15:40:00,30.23,30.28,30.16,30.17,93089.0,23.9782,24.0179,23.9227,23.9306,93089.0
2020-04-21 15:50:00,30.15,30.23,30.07,30.12,208074.0,23.9148,23.9782,23.8513,23.891,208074.0
2020-04-22 09:30:00,30.67,30.82,30.41,30.43,64481.0,24.3272,24.4462,24.121,24.1369,64481.0
2020-04-22 09:40:00,30.38,30.43,30.1,30.1,46605.0,24.0972,24.1369,23.8751,23.8751,46605.0
2020-04-22 09:50:00,30.11,30.2,30.0,30.03,44869.0,23.883,23.9544,23.7958,23.8196,44869.0
2020-04-22 10:00:00,30.04,30.11,29.91,30.07,79507.0,23.8275,23.883,23.7244,23.8513,79507.0
2020-04-22 10:10:00,30.05,30.2,30.05,30.15,121904.0,23.8354,23.9544,23.8354,23.9148,121904.0
2020-04-22 10:20:00,30.15,30.2,30.09,30.09,49574.0,23.9148,23.9544,23.8672,23.8672,49574.0
2020-04-22 10:30:00,30.09,30.25,30.06,30.2,48240.0,23.8672,23.9941,23.8434,23.9544,48240.0
2020-04-22 10:40:00,30.19,30.21,30.05,30.1,28608.0,23.9465,23.9624,23.8354,23.8751,28608.0
2020-04-22 10:50:00,30.1,30.13,29.87,29.88,40728.0,23.8751,23.8989,23.6927,23.7006,40728.0
2020-04-22 11:00:00,29.89,29.95,29.83,29.86,42680.0,23.7085,23.7561,23.6609,23.6847,42680.0
2020-04-22 11:10:00,29.87,30.06,29.84,30.04,118316.0,23.6927,23.8434,23.6689,23.8275,118316.0
2020-04-22 11:20:00,30.03,30.07,29.98,30.06,23351.0,23.8196,23.8513,23.7799,23.8434,23351.0
2020-04-22 11:30:00,30.06,30.13,30.05,30.09,32290.0,23.8434,23.8989,23.8354,23.8672,32290.0
2020-04-22 11:40:00,30.09,30.19,30.04,30.05,39934.0,23.8672,23.9465,23.8275,23.8354,39934.0
2020-04-22 11:50:00,30.04,30.06,29.97,30.02,52561.0,23.8275,23.8434,23.772,23.8116,52561.0
2020-04-22 12:00:00,30.02,30.05,29.93,29.95,29124.0,23.8116,23.8354,23.7403,23.7561,29124.0
2020-04-22 12:10:00,29.94,30.05,29.93,30.05,30013.0,23.7482,23.8354,23.7403,23.8354,30013.0
2020-04-22 12:20:00,30.05,30.16,30.01,30.14,69050.0,23.8354,23.9227,23.8037,23.9068,69050.0
2020-04-22 12:30:00,30.15,30.22,30.13,30.2,50123.0,23.9148,23.9703,23.8989,23.9544,50123.0
2020-04-22 12:40:00,30.2,30.25,30.14,30.14,33574.0,23.9544,23.9941,23.9068,23.9068,33574.0
2020-04-22 12:50:00,30.15,30.15,30.02,30.09,24353.0,23.9148,23.9148,23.8116,23.8672,24353.0
2020-04-22 13:00:00,30.09,30.1,30.01,30.02,22921.0,23.8672,23.8751,23.8037,23.8116,22921.0
2020-04-22 13:10:00,30.02,30.04,29.98,30.04,21273.0,23.8116,23.8275,23.7799,23.8275,21273.0
2020-04-22 13:20:00,30.04,30.11,30.02,30.1,32645.0,23.8275,23.883,23.8116,23.8751,32645.0
2020-04-22 13:30:00,30.11,30.14,30.1,30.13,17645.0,23.883,23.9068,23.8751,23.8989,17645.0
2020-04-22 13:40:00,30.14,30.18,30.1,30.15,78186.0,23.9068,23.9386,23.8751,23.9148,78186.0
2020-04-22 13:50:00,30.15,30.16,30.01,30.07,112268.0,23.9148,23.9227,23.8037,23.8513,112268.0
2020-04-22 14:00:00,30.07,30.1,29.96,30.04,95231.0,23.8513,23.8751,23.7641,23.8275,95231.0
2020-04-22 14:10:00,30.05,30.06,30.02,30.03,30801.0,23.8354,23.8434,23.8116,23.8196,30801.0
2020-04-22 14:20:00,30.04,30.1,30.0,30.03,42141.0,23.8275,23.8751,23.7958,23.8196,42141.0
2020-04-22 14:30:00,30.02,30.05,29.98,30.03,57732.0,23.8116,23.8354,23.7799,23.8196,57732.0
2020-04-22 14:40:00,30.03,30.05,29.95,30.0,34427.0,23.8196,23.8354,23.7561,23.7958,34427.0
2020-04-22 14:50:00,29.99,30.1,29.99,30.06,58614.0,23.7878,23.8751,23.7878,23.8434,58614.0
2020-04-22 15:00:00,30.06,30.07,29.97,30.0,43066.0,23.8434,23.8513,23.772,23.7958,43066.0
2020-04-22 15:10:00,29.99,30.08,29.94,30.08,62125.0,23.7878,23.8592,23.7482,23.8592,62125.0
2020-04-22 15:20:00,30.08,30.11,30.07,30.1,57858.0,23.8592,23.883,23.8513,23.8751,57858.0
2020-04-22 15:30:00,30.1,30.15,30.06,30.14,98443.0,23.8751,23.9148,23.8434,23.9068,98443.0
2020-04-22 15:40:00,30.14,30.2,30.11,30.19,134241.0,23.9068,23.9544,23.883,23.9465,134241.0
2020-04-22 15:50:00,30.19,30.28,29.9,29.93,306538.0,23.9465,24.0179,23.7165,23.7403,306538.0
2020-04-23 09:30:00,30.35,30.9,30.23,30.89,98779.0,24.0734,24.5097,23.9782,24.5017,98779.0
2020-04-23 09:40:00,30.91,30.93,30.65,30.66,70631.0,24.5176,24.5334,24.3114,24.3193,70631.0
2020-04-23 09:50:00,30.68,30.68,30.37,30.43,37797.0,24.3352,24.3352,24.0893,24.1369,37797.0
2020-04-23 10:00:00,30.43,30.57,30.33,30.48,32341.0,24.1369,24.2479,24.0575,24.1765,32341.0
2020-04-23 10:10:00,30.48,30.75,30.47,30.75,35933.0,24.1765,24.3907,24.1686,24.3907,35933.0
2020-04-23 10:20:00,30.73,30.8,30.62,30.64,83476.0,24.3748,24.4303,24.2876,24.3034,83476.0
2020-04-23 10:30:00,30.66,30.82,30.63,30.81,78997.0,24.3193,24.4462,24.2955,24.4383,78997.0
2020-04-23 10:40:00,30.81,30.99,30.8,30.85,91517.0,24.4383,24.581,24.4303,24.47,91517.0
2020-04-23 10:50:00,30.85,30.95,30.79,30.79,60940.0,24.47,24.5493,24.4224,24.4224,60940.0
2020-04-23 11:00:00,30.8,30.81,30.62,30.69,42952.0,24.4303,24.4383,24.2876,24.3431,42952.0
2020-04-23 11:10:00,30.69,30.71,30.63,30.66,38901.0,24.3431,24.3589,24.2955,24.3193,38901.0
2020-04-23 11:20:00,30.65,30.71,30.63,30.69,27249.0,24.3114,24.3589,24.2955,24.3431,27249.0
2020-04-23 11:30:00,30.68,30.7,30.42,30.43,34992.0,24.3352,24.351,24.1289,24.1369,34992.0
2020-04-23 11:40:00,30.42,30.53,30.38,30.48,33696.0,24.1289,24.2162,24.0972,24.1765,33696.0
2020-04-23 11:50:00,30.49,30.61,30.44,30.59,23436.0,24.1844,24.2796,24.1448,24.2638,23436.0
2020-04-23 12:00:00,30.61,30.69,30.57,30.69,26848.0,24.2796,24.3431,24.2479,24.3431,26848.0
2020-04-23 12:10:00,30.69,30.71,30.64,30.64,93452.0,24.3431,24.3589,24.3034,24.3034,93452.0
2020-04-23 12:20:00,30.66,30.73,30.66,30.68,62277.0,24.3193,24.3748,24.3193,24.3352,62277.0
2020-04-23 12:30:00,30.68,30.73,30.64,30.69,71084.0,24.3352,24.3748,24.3034,24.3431,71084.0
2020-04-23 12:40:00,30.7,30.81,30.34,30.52,110113.0,24.351,24.4383,24.0655,24.2082,110113.0
2020-04-23 12:50:00,30.52,30.54,30.27,30.49,55768.0,24.2082,24.2241,24.0099,24.1844,55768.0
2020-04-23 13:00:00,30.51,30.6,30.49,30.54,23078.0,24.2003,24.2717,24.1844,24.2241,23078.0
2020-04-23 13:10:00,30.52,30.74,30.52,30.62,43920.0,24.2082,24.3827,24.2082,24.2876,43920.0
2020-04-23 13:20:00,30.63,30.68,30.56,30.67,71262.0,24.2955,24.3352,24.24,24.3272,71262.0
2020-04-23 13:30:00,30.66,30.74,30.6,30.6,35854.0,24.3193,24.3827,24.2717,24.2717,35854.0
2020-04-23 13:40:00,30.62,30.68,30.52,30.52,38598.0,24.2876,24.3352,24.2082,24.2082,38598.0
2020-04-23 13:50:00,30.52,30.67,30.5,30.66,30111.0,24.2082,24.3272,24.1924,24.3193,30111.0
2020-04-23 14:00:00,30.66,30.69,30.38,30.4,57781.0,24.3193,24.3431,24.0972,24.1131,57781.0
2020-04-23 14:10:00,30.4,30.57,30.33,30.49,38018.0,24.1131,24.2479,24.0575,24.1844,38018.0
2020-04-23 14:20:00,30.48,30.68,30.47,30.58,136777.0,24.1765,24.3352,24.1686,24.2558,136777.0
2020-04-23 14:30:00,30.57,30.65,30.53,30.65,41679.0,24.2479,24.3114,24.2162,24.3114,41679.0
2020-04-23 14:40:00,30.65,30.71,30.61,30.61,34868.0,24.3114,24.3589,24.2796,24.2796,34868.0
2020-04-23 14:50:00,30.62,30.82,30.6,30.77,88899.0,24.2876,24.4462,24.2717,24.4065,88899.0
2020-04-23 15:00:00,30.76,30.77,30.65,30.68,33047.0,24.3986,24.4065,24.3114,24.3352,33047.0
2020-04-23 15:10:00,30.68,30.68,30.59,30.62,63562.0,24.3352,24.3352,24.2638,24.2876,63562.0
2020-04-23 15:20:00,30.61,30.75,30.59,30.74,62761.0,24.2796,24.3907,24.2638,24.3827,62761.0
2020-04-23 15:30:00,30.75,30.86,30.65,30.84,65999.0,24.3907,24.4779,24.3114,24.4621,65999.0
2020-04-23 15:40:00,30.85,30.87,30.67,30.76,182793.0,24.47,24.4859,24.3272,24.3986,182793.0
2020-04-23 15:50:00,30.77,30.78,30.54,30.56,283037.0,24.4065,24.4145,24.2241,24.24,283037.0
2020-04-24 09:30:00,31.08,31.09,30.77,30.86,81199.0,24.6524,24.6604,24.4065,24.4779,81199.0
2020-04-24 09:40:00,30.83,30.87,30.56,30.59,39402.0,24.4541,24.4859,24.24,24.2638,39402.0
2020-04-24 09:50:00,30.59,30.77,30.55,30.73,79156.0,24.2638,24.4065,24.232,24.3748,79156.0
2020-04-24 10:00:00,30.75,30.87,30.64,30.66,37565.0,24.3907,24.4859,24.3034,24.3193,37565.0
2020-04-24 10:10:00,30.64,30.82,30.54,30.8,77297.0,24.3034,24.4462,24.2241,24.4303,77297.0
2020-04-24 10:20:00,30.79,30.82,30.71,30.76,52780.0,24.4224,24.4462,24.3589,24.3986,52780.0
2020-04-24 10:30:00,30.75,30.79,30.65,30.7,199138.0,24.3907,24.4224,24.3114,24.351,199138.0
2020-04-24 10:40:00,30.69,30.71,30.62,30.68,45694.0,24.3431,24.3589,24.2876,24.3352,45694.0
2020-04-24 10:50:00,30.68,30.72,30.66,30.68,27442.0,24.3352,24.3669,24.3193,24.3352,27442.0
2020-04-24 11:00:00,30.66,30.72,30.66,30.68,39838.0,24.3193,24.3669,24.3193,24.3352,39838.0
2020-04-24 11:10:00,30.67,30.71,30.59,30.66,43602.0,24.3272,24.3589,24.2638,24.3193,43602.0
2020-04-24 11:20:00,30.67,30.71,30.65,30.66,25044.0,24.3272,24.3589,24.3114,24.3193,25044.0
2020-04-24 11:30:00,30.67,30.72,30.59,30.69,57636.0,24.3272,24.3669,24.2638,24.3431,57636.0
2020-04-24 11:40:00,30.69,30.72,30.61,30.61,60956.0,24.3431,24.3669,24.2796,24.2796,60956.0
2020-04-24 11:50:00,30.62,30.68,30.58,30.65,118417.0,24.2876,24.3352,24.2558,24.3114,118417.0
2020-04-24 12:00:00,30.63,30.67,30.59,30.65,30461.0,24.2955,24.3272,24.2638,24.3114,30461.0
2020-04-24 12:10:00,30.65,30.69,30.64,30.67,15422.0,24.3114,24.3431,24.3034,24.3272,15422.0
2020-04-24 12:20:00,30.67,30.73,30.62,30.72,46645.0,24.3272,24.3748,24.2876,24.3669,46645.0
2020-04-24 12:30:00,30.71,30.73,30.64,30.73,17091.0,24.3589,24.3748,24.3034,24.3748,17091.0
2020-04-24 12:40:00,30.72,30.85,30.72,30.84,22884.0,24.3669,24.47,24.3669,24.4621,22884.0
2020-04-24 12:50:00,30.83,30.83,30.77,30.78,24980.0,24.4541,24.4541,24.4065,24.4145,24980.0
2020-04-24 13:00:00,30.78,30.78,30.68,30.73,31554.0,24.4145,24.4145,24.3352,24.3748,31554.0
2020-04-24 13:10:00,30.72,30.8,30.69,30.79,37381.0,24.3669,24.4303,24.3431,24.4224,37381.0
2020-04-24 13:20:00,30.78,30.89,30.77,30.89,29717.0,24.4145,24.5017,24.4065,24.5017,29717.0
2020-04-24 13:30:00,30.89,30.91,30.83,30.88,25700.0,24.5017,24.5176,24.4541,24.4938,25700.0
2020-04-24 13:40:00,30.87,30.99,30.87,30.93,38357.0,24.4859,24.581,24.4859,24.5334,38357.0
2020-04-24 13:50:00,30.92,31.03,30.9,31.03,29458.0,24.5255,24.6128,24.5097,24.6128,29458.0
2020-04-24 14:00:00,31.02,31.09,30.97,31.07,22459.0,24.6048,24.6604,24.5652,24.6445,22459.0
2020-04-24 14:10:00,31.06,31.07,30.9,31.03,139960.0,24.6366,24.6445,24.5097,24.6128,139960.0
2020-04-24 14:20:00,31.04,31.05,30.92,30.97,24481.0,24.6207,24.6286,24.5255,24.5652,24481.0
2020-04-24 14:30:00,30.98,31.08,30.97,31.08,30313.0,24.5731,24.6524,24.5652,24.6524,30313.0
2020-04-24 14:40:00,31.08,31.1,31.03,31.08,30953.0,24.6524,24.6683,24.6128,24.6524,30953.0
2020-04-24 14:50:00,31.09,31.11,31.03,31.11,31920.0,24.6604,24.6762,24.6128,24.6762,31920.0
2020-04-24 15:00:00,31.09,31.1,31.02,31.09,36877.0,24.6604,24.6683,24.6048,24.6604,36877.0
2020-04-24 15:10:00,31.09,31.18,31.02,31.18,100680.0,24.6604,24.7317,24.6048,24.7317,100680.0
2020-04-24 15:20:00,31.17,31.31,31.14,31.3,104261.0,24.7238,24.8349,24.7,24.8269,104261.0
2020-04-24 15:30:00,31.3,31.3,31.18,31.2,106123.0,24.8269,24.8269,24.7317,24.7476,106123.0
2020-04-24 15:40:00,31.2,31.36,31.18,31.32,149363.0,24.7476,24.8745,24.7317,24.8428,149363.0
2020-04-24 15:50:00,31.31,31.32,31.03,31.11,565507.0,24.8349,24.8428,24.6128,24.6762,565507.0
2020-04-27 09:30:00,31.32,31.86,31.3,31.85,89738.0,24.8428,25.2711,24.8269,25.2632,89738.0
2020-04-27 09:40:00,31.83,31.85,31.67,31.82,123625.0,25.2473,25.2632,25.1204,25.2394,123625.0
2020-04-27 09:50:00,31.83,31.94,31.73,31.88,75192.0,25.2473,25.3346,25.168,25.287,75192.0
2020-04-27 10:00:00,31.87,31.99,31.79,31.88,116221.0,25.2791,25.3742,25.2156,25.287,116221.0
2020-04-27 10:10:00,31.88,31.99,31.8,31.99,105782.0,25.287,25.3742,25.2235,25.3742,105782.0
2020-04-27 10:20:00,31.96,32.03,31.8,31.85,121152.0,25.3504,25.406,25.2235,25.2632,121152.0
2020-04-27 10:30:00,31.85,31.9,31.8,31.81,65184.0,25.2632,25.3028,25.2235,25.2315,65184.0
2020-04-27 10:40:00,31.82,31.88,31.76,31.87,52200.0,25.2394,25.287,25.1918,25.2791,52200.0
2020-04-27 10:50:00,31.87,31.91,31.8,31.8,87734.0,25.2791,25.3108,25.2235,25.2235,87734.0
2020-04-27 11:00:00,31.82,32.09,31.79,32.08,142513.0,25.2394,25.4536,25.2156,25.4456,142513.0
2020-04-27 11:10:00,32.09,32.26,31.9,32.06,637662.0,25.4536,25.5884,25.3028,25.4298,637662.0
2020-04-27 11:20:00,32.07,32.31,31.99,32.28,130566.0,25.4377,25.6281,25.3742,25.6043,130566.0
2020-04-27 11:30:00,32.27,32.39,32.26,32.3,65626.0,25.5963,25.6915,25.5884,25.6201,65626.0
2020-04-27 11:40:00,32.3,32.41,32.29,32.4,50112.0,25.6201,25.7074,25.6122,25.6994,50112.0
2020-04-27 11:50:00,32.4,32.47,32.39,32.45,51285.0,25.6994,25.755,25.6915,25.7391,51285.0
2020-04-27 12:00:00,32.45,32.51,32.42,32.46,81056.0,25.7391,25.7867,25.7153,25.747,81056.0
2020-04-27 12:10:00,32.48,32.54,32.44,32.54,49008.0,25.7629,25.8105,25.7312,25.8105,49008.0
2020-04-27 12:20:00,32.54,32.58,32.46,32.58,47110.0,25.8105,25.8422,25.747,25.8422,47110.0
2020-04-27 12:30:00,32.57,32.65,32.5,32.58,57722.0,25.8343,25.8977,25.7788,25.8422,57722.0
2020-04-27 12:40:00,32.58,32.65,32.44,32.45,30354.0,25.8422,25.8977,25.7312,25.7391,30354.0
2020-04-27 12:50:00,32.46,32.57,32.45,32.55,35750.0,25.747,25.8343,25.7391,25.8184,35750.0
2020-04-27 13:00:00,32.54,32.55,32.46,32.49,27814.0,25.8105,25.8184,25.747,25.7708,27814.0
2020-04-27 13:10:00,32.5,32.52,32.38,32.38,25777.0,25.7788,25.7946,25.6836,25.6836,25777.0
2020-04-27 13:20:00,32.38,32.46,32.34,32.44,56604.0,25.6836,25.747,25.6519,25.7312,56604.0
2020-04-27 13:30:00,32.44,32.45,32.36,32.36,31080.0,25.7312,25.7391,25.6677,25.6677,31080.0
2020-04-27 13:40:00,32.36,32.49,32.35,32.46,35182.0,25.6677,25.7708,25.6598,25.747,35182.0
2020-04-27 13:50:00,32.46,32.5,32.43,32.47,33306.0,25.747,25.7788,25.7232,25.755,33306.0
2020-04-27 14:00:00,32.47,32.68,32.46,32.66,31378.0,25.755,25.9215,25.747,25.9057,31378.0
2020-04-27 14:10:00,32.65,32.72,32.64,32.72,34341.0,25.8977,25.9533,25.8898,25.9533,34341.0
2020-04-27 14:20:00,32.72,32.79,32.69,32.76,36087.0,25.9533,26.0088,25.9295,25.985,36087.0
2020-04-27 14:30:00,32.76,32.82,32.71,32.77,45466.0,25.985,26.0326,25.9453,25.9929,45466.0
2020-04-27 14:40:00,32.77,32.9,32.77,32.88,48638.0,25.9929,26.096,25.9929,26.0802,48638.0
2020-04-27 14:50:00,32.87,32.88,32.72,32.75,48930.0,26.0722,26.0802,25.9533,25.9771,48930.0
2020-04-27 15:00:00,32.76,32.9,32.75,32.87,44806.0,25.985,26.096,25.9771,26.0722,44806.0
2020-04-27 15:10:00,32.87,32.94,32.87,32.94,53131.0,26.0722,26.1278,26.0722,26.1278,53131.0
2020-04-27 15:20:00,32.94,32.96,32.82,32.82,58693.0,26.1278,26.1436,26.0326,26.0326,58693.0
2020-04-27 15:30:00,32.83,32.9,32.73,32.86,137454.0,26.0405,26.096,25.9612,26.0643,137454.0
2020-04-27 15:40:00,32.86,32.93,32.82,32.9,101791.0,26.0643,26.1198,26.0326,26.096,101791.0
2020-04-27 15:50:00,32.92,32.98,32.8,32.82,424008.0,26.1119,26.1595,26.0167,26.0326,424008.0
2020-04-28 09:30:00,33.79,34.43,33.58,34.03,267966.0,26.802,27.3096,26.6354,26.9923,267966.0
2020-04-28 09:40:00,34.04,34.38,33.98,34.35,200656.0,27.0003,27.27,26.9527,27.2462,200656.0
2020-04-28 09:50:00,34.35,34.67,34.35,34.57,141307.0,27.2462,27.5,27.2462,27.4207,141307.0
2020-04-28 10:00:00,34.55,34.68,34.34,34.64,283709.0,27.4048,27.5079,27.2382,27.4762,283709.0
2020-04-28 10:10:00,34.64,34.88,34.53,34.83,127471.0,27.4762,27.6666,27.3889,27.6269,127471.0
2020-04-28 10:20:00,34.84,34.93,34.74,34.88,176150.0,27.6348,27.7062,27.5555,27.6666,176150.0
2020-04-28 10:30:00,34.88,34.92,34.74,34.81,150186.0,27.6666,27.6983,27.5555,27.611,150186.0
2020-04-28 10:40:00,34.8,34.84,34.55,34.67,204941.0,27.6031,27.6348,27.4048,27.5,204941.0
2020-04-28 10:50:00,34.66,34.7,34.51,34.61,203908.0,27.4921,27.5238,27.3731,27.4524,203908.0
2020-04-28 11:00:00,34.61,34.99,34.59,34.98,146494.0,27.4524,27.7538,27.4365,27.7459,146494.0
2020-04-28 11:10:00,34.99,35.07,34.82,35.01,96160.0,27.7538,27.8173,27.619,27.7697,96160.0
2020-04-28 11:20:00,35.04,35.19,34.99,35.17,54004.0,27.7935,27.9124,27.7538,27.8966,54004.0
2020-04-28 11:30:00,35.16,35.39,35.14,35.33,145825.0,27.8887,28.0711,27.8728,28.0235,145825.0
2020-04-28 11:40:00,35.34,35.42,35.27,35.3,133966.0,28.0314,28.0949,27.9759,27.9997,133966.0
2020-04-28 11:50:00,35.3,35.46,35.21,35.36,186221.0,27.9997,28.1266,27.9283,28.0473,186221.0
2020-04-28 12:00:00,35.37,35.38,35.08,35.2,99464.0,28.0552,28.0632,27.8252,27.9204,99464.0
2020-04-28 12:10:00,35.21,35.3,35.08,35.11,88887.0,27.9283,27.9997,27.8252,27.849,88887.0
2020-04-28 12:20:00,35.1,35.27,35.09,35.27,112863.0,27.8411,27.9759,27.8331,27.9759,112863.0
2020-04-28 12:30:00,35.26,35.42,35.24,35.41,90916.0,27.968,28.0949,27.9521,28.087,90916.0
2020-04-28 12:40:00,35.43,35.52,35.35,35.51,139943.0,28.1028,28.1742,28.0394,28.1663,139943.0
2020-04-28 12:50:00,35.51,35.67,35.42,35.63,106642.0,28.1663,28.2932,28.0949,28.2615,106642.0
2020-04-28 13:00:00,35.63,35.82,35.63,35.74,108711.0,28.2615,28.4122,28.2615,28.3487,108711.0
2020-04-28 13:10:00,35.74,35.97,35.73,35.83,213321.0,28.3487,28.5311,28.3408,28.4201,213321.0
2020-04-28 13:20:00,35.83,35.87,35.7,35.7,137471.0,28.4201,28.4518,28.317,28.317,137471.0
2020-04-28 13:30:00,35.69,35.85,35.66,35.84,110911.0,28.309,28.436,28.2853,28.428,110911.0
2020-04-28 13:40:00,35.84,35.99,35.82,35.98,109680.0,28.428,28.547,28.4122,28.5391,109680.0
2020-04-28 13:50:00,35.98,36.0,35.82,35.84,78775.0,28.5391,28.5549,28.4122,28.428,78775.0
2020-04-28 14:00:00,35.85,35.96,35.77,35.82,232341.0,28.436,28.5232,28.3725,28.4122,232341.0
2020-04-28 14:10:00,35.82,36.07,35.82,36.0,117418.0,28.4122,28.6105,28.4122,28.5549,117418.0
2020-04-28 14:20:00,36.0,36.1,35.99,36.03,64980.0,28.5549,28.6343,28.547,28.5787,64980.0
2020-04-28 14:30:00,36.03,36.12,35.98,35.99,221169.0,28.5787,28.6501,28.5391,28.547,221169.0
2020-04-28 14:40:00,35.99,36.02,35.86,36.0,206887.0,28.547,28.5708,28.4439,28.5549,206887.0
2020-04-28 14:50:00,35.99,36.03,35.88,35.99,101327.0,28.547,28.5787,28.4598,28.547,101327.0
2020-04-28 15:00:00,36.0,36.15,35.98,36.01,83431.0,28.5549,28.6739,28.5391,28.5629,83431.0
2020-04-28 15:10:00,36.01,36.11,35.92,35.92,198933.0,28.5629,28.6422,28.4915,28.4915,198933.0
2020-04-28 15:20:00,35.91,36.02,35.75,35.84,173542.0,28.4835,28.5708,28.3566,28.428,173542.0
2020-04-28 15:30:00,35.84,35.89,35.76,35.89,137517.0,28.428,28.4677,28.3646,28.4677,137517.0
2020-04-28 15:40:00,35.89,35.93,35.74,35.75,165447.0,28.4677,28.4994,28.3487,28.3566,165447.0
2020-04-28 15:50:00,35.75,35.81,35.59,35.75,628060.0,28.3566,28.4042,28.2297,28.3566,628060.0
2020-04-29 09:30:00,36.73,37.34,36.7,37.09,181097.0,29.134,29.6178,29.1102,29.4195,181097.0
2020-04-29 09:40:00,37.11,37.35,37.09,37.23,62632.0,29.4354,29.6257,29.4195,29.5306,62632.0
2020-04-29 09:50:00,37.23,37.24,36.66,36.66,88226.0,29.5306,29.5385,29.0784,29.0784,88226.0
2020-04-29 10:00:00,36.63,36.72,36.42,36.43,73788.0,29.0546,29.126,28.8881,28.896,73788.0
2020-04-29 10:10:00,36.44,36.58,36.34,36.53,61035.0,28.9039,29.015,28.8246,28.9753,61035.0
2020-04-29 10:20:00,36.5,36.5,36.35,36.42,55839.0,28.9515,28.9515,28.8326,28.8881,55839.0
2020-04-29 10:30:00,36.43,36.69,36.39,36.68,65779.0,28.896,29.1022,28.8643,29.0943,65779.0
2020-04-29 10:40:00,36.71,36.87,36.68,36.73,55851.0,29.1181,29.245,29.0943,29.134,55851.0
2020-04-29 10:50:00,36.76,36.77,36.57,36.59,42809.0,29.1578,29.1657,29.0071,29.0229,42809.0
2020-04-29 11:00:00,36.58,36.69,36.5,36.58,63950.0,29.015,29.1022,28.9515,29.015,63950.0
2020-04-29 11:10:00,36.57,36.69,36.56,36.69,35764.0,29.0071,29.1022,28.9991,29.1022,35764.0
2020-04-29 11:20:00,36.68,36.82,36.65,36.66,48713.0,29.0943,29.2054,29.0705,29.0784,48713.0
2020-04-29 11:30:00,36.66,36.69,36.48,36.5,35654.0,29.0784,29.1022,28.9357,28.9515,35654.0
2020-04-29 11:40:00,36.5,36.56,36.45,36.55,68341.0,28.9515,28.9991,28.9119,28.9912,68341.0
2020-04-29 11:50:00,36.55,36.62,36.49,36.6,34027.0,28.9912,29.0467,28.9436,29.0309,34027.0
2020-04-29 12:00:00,36.61,36.62,36.55,36.6,34399.0,29.0388,29.0467,28.9912,29.0309,34399.0
2020-04-29 12:10:00,36.6,36.61,36.44,36.45,37684.0,29.0309,29.0388,28.9039,28.9119,37684.0
2020-04-29 12:20:00,36.45,36.55,36.44,36.54,53767.0,28.9119,28.9912,28.9039,28.9833,53767.0
2020-04-29 12:30:00,36.54,36.81,36.53,36.8,54013.0,28.9833,29.1974,28.9753,29.1895,54013.0
2020-04-29 12:40:00,36.8,36.81,36.67,36.78,51466.0,29.1895,29.1974,29.0864,29.1736,51466.0
2020-04-29 12:50:00,36.79,36.9,36.77,36.82,45884.0,29.1816,29.2688,29.1657,29.2054,45884.0
2020-04-29 13:00:00,36.82,37.03,36.82,37.0,52346.0,29.2054,29.3719,29.2054,29.3481,52346.0
2020-04-29 13:10:00,37.01,37.06,36.99,37.03,45274.0,29.3561,29.3957,29.3402,29.3719,45274.0
2020-04-29 13:20:00,37.03,37.13,36.99,37.13,41718.0,29.3719,29.4512,29.3402,29.4512,41718.0
2020-04-29 13:30:00,37.13,37.14,36.97,37.08,68939.0,29.4512,29.4592,29.3243,29.4116,68939.0
2020-04-29 13:40:00,37.06,37.06,36.85,37.02,74390.0,29.3957,29.3957,29.2291,29.364,74390.0
2020-04-29 13:50:00,37.02,37.06,36.74,36.77,47234.0,29.364,29.3957,29.1419,29.1657,47234.0
2020-04-29 14:00:00,36.81,36.89,36.62,36.64,54908.0,29.1974,29.2609,29.0467,29.0626,54908.0
2020-04-29 14:10:00,36.64,36.82,36.61,36.7,51007.0,29.0626,29.2054,29.0388,29.1102,51007.0
2020-04-29 14:20:00,36.69,36.73,36.59,36.65,50605.0,29.1022,29.134,29.0229,29.0705,50605.0
2020-04-29 14:30:00,36.65,36.74,36.62,36.7,38929.0,29.0705,29.1419,29.0467,29.1102,38929.0
2020-04-29 14:40:00,36.69,36.78,36.68,36.72,36088.0,29.1022,29.1736,29.0943,29.126,36088.0
2020-04-29 14:50:00,36.7,36.74,36.56,36.68,40561.0,29.1102,29.1419,28.9991,29.0943,40561.0
2020-04-29 15:00:00,36.68,36.9,36.63,36.89,42795.0,29.0943,29.2688,29.0546,29.2609,42795.0
2020-04-29 15:10:00,36.89,37.01,36.84,36.9,79568.0,29.2609,29.3561,29.2212,29.2688,79568.0
2020-04-29 15:20:00,36.9,37.06,36.88,36.98,96902.0,29.2688,29.3957,29.2529,29.3323,96902.0
2020-04-29 15:30:00,36.98,37.0,36.78,36.78,77342.0,29.3323,29.3481,29.1736,29.1736,77342.0
2020-04-29 15:40:00,36.78,36.82,36.69,36.7,118132.0,29.1736,29.2054,29.1022,29.1102,118132.0
2020-04-29 15:50:00,36.7,36.72,36.47,36.47,352818.0,29.1102,29.126,28.9277,28.9277,352818.0
2020-04-30 09:30:00,33.5,35.0,33.02,34.34,353537.0,26.572,27.7617,26.1912,27.2382,353537.0
2020-04-30 09:40:00,34.37,34.92,34.18,34.18,97553.0,27.262,27.6983,27.1113,27.1113,97553.0
2020-04-30 09:50:00,34.16,34.95,34.04,34.8,114470.0,27.0955,27.7221,27.0003,27.6031,114470.0
2020-04-30 10:00:00,34.8,35.04,34.57,34.94,150941.0,27.6031,27.7935,27.4207,27.7142,150941.0
2020-04-30 10:10:00,34.9,35.08,34.77,34.92,88592.0,27.6824,27.8252,27.5793,27.6983,88592.0
2020-04-30 10:20:00,34.93,34.95,34.38,34.5,82278.0,27.7062,27.7221,27.27,27.3651,82278.0
2020-04-30 10:30:00,34.48,34.78,34.47,34.64,73926.0,27.3493,27.5872,27.3414,27.4762,73926.0
2020-04-30 10:40:00,34.64,34.72,34.34,34.43,64487.0,27.4762,27.5396,27.2382,27.3096,64487.0
2020-04-30 10:50:00,34.45,34.67,34.45,34.51,51437.0,27.3255,27.5,27.3255,27.3731,51437.0
2020-04-30 11:00:00,34.52,34.62,34.37,34.44,60170.0,27.381,27.4603,27.262,27.3176,60170.0
2020-04-30 11:10:00,34.44,34.49,34.33,34.37,48342.0,27.3176,27.3572,27.2303,27.262,48342.0
2020-04-30 11:20:00,34.35,34.53,34.3,34.52,36391.0,27.2462,27.3889,27.2065,27.381,36391.0
2020-04-30 11:30:00,34.52,34.59,34.35,34.37,44635.0,27.381,27.4365,27.2462,27.262,44635.0
2020-04-30 11:40:00,34.38,34.39,34.2,34.33,69163.0,27.27,27.2779,27.1272,27.2303,69163.0
2020-04-30 11:50:00,34.31,34.36,34.27,34.29,43149.0,27.2144,27.2541,27.1827,27.1986,43149.0
2020-04-30 12:00:00,34.29,34.32,34.21,34.29,30034.0,27.1986,27.2224,27.1351,27.1986,30034.0
2020-04-30 12:10:00,34.3,34.32,34.2,34.22,35502.0,27.2065,27.2224,27.1272,27.1431,35502.0
2020-04-30 12:20:00,34.22,34.27,34.19,34.24,25723.0,27.1431,27.1827,27.1193,27.1589,25723.0
2020-04-30 12:30:00,34.24,34.28,34.11,34.21,64070.0,27.1589,27.1906,27.0558,27.1351,64070.0
2020-04-30 12:40:00,34.2,34.26,34.18,34.23,26346.0,27.1272,27.1748,27.1113,27.151,26346.0
2020-04-30 12:50:00,34.23,34.49,34.22,34.48,102370.0,27.151,27.3572,27.1431,27.3493,102370.0
2020-04-30 13:00:00,34.48,34.48,34.34,34.37,49369.0,27.3493,27.3493,27.2382,27.262,49369.0
2020-04-30 13:10:00,34.37,34.44,34.34,34.42,22756.0,27.262,27.3176,27.2382,27.3017,22756.0
2020-04-30 13:20:00,34.43,34.46,34.4,34.43,50379.0,27.3096,27.3334,27.2858,27.3096,50379.0
2020-04-30 13:30:00,34.42,34.44,34.38,34.41,19477.0,27.3017,27.3176,27.27,27.2938,19477.0
2020-04-30 13:40:00,34.4,34.41,34.32,34.35,21029.0,27.2858,27.2938,27.2224,27.2462,21029.0
2020-04-30 13:50:00,34.35,34.38,34.27,34.3,32804.0,27.2462,27.27,27.1827,27.2065,32804.0
2020-04-30 14:00:00,34.31,34.42,34.26,34.35,65612.0,27.2144,27.3017,27.1748,27.2462,65612.0
2020-04-30 14:10:00,34.36,34.41,34.33,34.34,22329.0,27.2541,27.2938,27.2303,27.2382,22329.0
2020-04-30 14:20:00,34.34,34.37,34.23,34.31,29885.0,27.2382,27.262,27.151,27.2144,29885.0
2020-04-30 14:30:00,34.31,34.49,34.3,34.41,45490.0,27.2144,27.3572,27.2065,27.2938,45490.0
2020-04-30 14:40:00,34.43,34.5,34.4,34.47,32621.0,27.3096,27.3651,27.2858,27.3414,32621.0
2020-04-30 14:50:00,34.46,34.49,34.36,34.46,27349.0,27.3334,27.3572,27.2541,27.3334,27349.0
2020-04-30 15:00:00,34.48,34.54,34.44,34.52,42672.0,27.3493,27.3969,27.3176,27.381,42672.0
2020-04-30 15:10:00,34.52,34.57,34.43,34.52,43420.0,27.381,27.4207,27.3096,27.381,43420.0
2020-04-30 15:20:00,34.52,34.52,34.34,34.39,41308.0,27.381,27.381,27.2382,27.2779,41308.0
2020-04-30 15:30:00,34.4,34.42,34.23,34.29,54576.0,27.2858,27.3017,27.151,27.1986,54576.0
2020-04-30 15:40:00,34.3,34.37,34.21,34.28,127530.0,27.2065,27.262,27.1351,27.1906,127530.0
2020-04-30 15:50:00,34.29,34.42,34.2,34.24,307886.0,27.1986,27.3017,27.1272,27.1589,307886.0
2020-05-01 09:30:00,33.7,33.76,33.06,33.24,108962.0,26.7306,26.7782,26.2229,26.3657,108962.0
2020-05-01 09:40:00,33.3,33.43,33.09,33.26,41790.0,26.4133,26.5164,26.2467,26.3816,41790.0
2020-05-01 09:50:00,33.26,33.3,33.13,33.23,20700.0,26.3816,26.4133,26.2785,26.3578,20700.0
2020-05-01 10:00:00,33.31,33.49,33.25,33.44,59977.0,26.4212,26.564,26.3737,26.5244,59977.0
2020-05-01 10:10:00,33.41,33.61,33.31,33.54,44038.0,26.5006,26.6592,26.4212,26.6037,44038.0
2020-05-01 10:20:00,33.55,33.64,33.5,33.62,32463.0,26.6116,26.683,26.572,26.6671,32463.0
2020-05-01 10:30:00,33.64,33.66,33.5,33.6,30666.0,26.683,26.6989,26.572,26.6513,30666.0
2020-05-01 10:40:00,33.59,33.73,33.58,33.68,51116.0,26.6433,26.7544,26.6354,26.7147,51116.0
2020-05-01 10:50:00,33.68,33.75,33.64,33.67,81904.0,26.7147,26.7703,26.683,26.7068,81904.0
2020-05-01 11:00:00,33.64,33.65,33.25,33.43,114782.0,26.683,26.6909,26.3737,26.5164,114782.0
2020-05-01 11:10:00,33.44,33.56,33.41,33.44,26867.0,26.5244,26.6195,26.5006,26.5244,26867.0
2020-05-01 11:20:00,33.45,33.5,33.41,33.44,18785.0,26.5323,26.572,26.5006,26.5244,18785.0
2020-05-01 11:30:00,33.44,33.45,33.35,33.37,19218.0,26.5244,26.5323,26.453,26.4688,19218.0
2020-05-01 11:40:00,33.37,33.42,33.29,33.34,25952.0,26.4688,26.5085,26.4054,26.445,25952.0
2020-05-01 11:50:00,33.32,33.39,33.26,33.39,22049.0,26.4292,26.4847,26.3816,26.4847,22049.0
2020-05-01 12:00:00,33.39,33.45,33.23,33.43,72362.0,26.4847,26.5323,26.3578,26.5164,72362.0
2020-05-01 12:10:00,33.43,33.6,33.43,33.49,29121.0,26.5164,26.6513,26.5164,26.564,29121.0
2020-05-01 12:20:00,33.51,33.77,33.51,33.7,52303.0,26.5799,26.7861,26.5799,26.7306,52303.0
2020-05-01 12:30:00,33.7,33.76,33.63,33.71,32985.0,26.7306,26.7782,26.6751,26.7385,32985.0
2020-05-01 12:40:00,33.71,33.79,33.64,33.75,41754.0,26.7385,26.802,26.683,26.7703,41754.0
2020-05-01 12:50:00,33.75,33.86,33.74,33.77,61970.0,26.7703,26.8575,26.7623,26.7861,61970.0
2020-05-01 13:00:00,33.77,34.0,33.77,33.89,58232.0,26.7861,26.9686,26.7861,26.8813,58232.0
2020-05-01 13:10:00,33.88,34.01,33.85,33.86,23480.0,26.8734,26.9765,26.8496,26.8575,23480.0
2020-05-01 13:20:00,33.86,33.88,33.76,33.87,39819.0,26.8575,26.8734,26.7782,26.8654,39819.0
2020-05-01 13:30:00,33.88,33.97,33.82,33.82,31874.0,26.8734,26.9448,26.8258,26.8258,31874.0
2020-05-01 13:40:00,33.85,33.89,33.77,33.81,28789.0,26.8496,26.8813,26.7861,26.8178,28789.0
2020-05-01 13:50:00,33.81,33.81,33.74,33.75,24595.0,26.8178,26.8178,26.7623,26.7703,24595.0
2020-05-01 14:00:00,33.75,33.79,33.66,33.66,29631.0,26.7703,26.802,26.6989,26.6989,29631.0
2020-05-01 14:10:00,33.66,33.7,33.58,33.67,31283.0,26.6989,26.7306,26.6354,26.7068,31283.0
2020-05-01 14:20:00,33.68,33.73,33.67,33.67,25646.0,26.7147,26.7544,26.7068,26.7068,25646.0
2020-05-01 14:30:00,33.68,33.68,33.62,33.64,23990.0,26.7147,26.7147,26.6671,26.683,23990.0
2020-05-01 14:40:00,33.63,33.69,33.62,33.64,25787.0,26.6751,26.7227,26.6671,26.683,25787.0
2020-05-01 14:50:00,33.63,33.67,33.58,33.64,20942.0,26.6751,26.7068,26.6354,26.683,20942.0
2020-05-01 15:00:00,33.62,33.64,33.47,33.53,31643.0,26.6671,26.683,26.5482,26.5957,31643.0
2020-05-01 15:10:00,33.53,33.78,33.51,33.75,36459.0,26.5957,26.794,26.5799,26.7703,36459.0
2020-05-01 15:20:00,33.76,33.8,33.72,33.77,34776.0,26.7782,26.8099,26.7465,26.7861,34776.0
2020-05-01 15:30:00,33.77,33.79,33.61,33.68,56311.0,26.7861,26.802,26.6592,26.7147,56311.0
2020-05-01 15:40:00,33.68,33.77,33.58,33.77,93467.0,26.7147,26.7861,26.6354,26.7861,93467.0
2020-05-01 15:50:00,33.79,33.93,33.73,33.93,391978.0,26.802,26.913,26.7544,26.913,391978.0
2020-05-04 09:30:00,33.41,33.72,33.04,33.04,80369.0,26.5006,26.7465,26.2071,26.2071,80369.0
2020-05-04 09:40:00,33.09,33.13,32.84,32.91,57299.0,26.2467,26.2785,26.0484,26.104,57299.0
2020-05-04 09:50:00,32.93,33.12,32.89,33.02,32682.0,26.1198,26.2705,26.0881,26.1912,32682.0
2020-05-04 10:00:00,33.03,33.15,32.91,33.09,35731.0,26.1992,26.2943,26.104,26.2467,35731.0
2020-05-04 10:10:00,33.11,33.33,33.09,33.26,50614.0,26.2626,26.4371,26.2467,26.3816,50614.0
2020-05-04 10:20:00,33.26,33.27,33.09,33.1,49746.0,26.3816,26.3895,26.2467,26.2547,49746.0
2020-05-04 10:30:00,33.1,33.14,33.04,33.1,24343.0,26.2547,26.2864,26.2071,26.2547,24343.0
2020-05-04 10:40:00,33.12,33.18,33.06,33.17,36254.0,26.2705,26.3181,26.2229,26.3102,36254.0
2020-05-04 10:50:00,33.16,33.32,33.09,33.09,24224.0,26.3023,26.4292,26.2467,26.2467,24224.0
2020-05-04 11:00:00,33.1,33.14,33.05,33.05,28424.0,26.2547,26.2864,26.215,26.215,28424.0
2020-05-04 11:10:00,33.05,33.08,32.86,33.01,53331.0,26.215,26.2388,26.0643,26.1833,53331.0
2020-05-04 11:20:00,32.99,33.01,32.85,32.93,29892.0,26.1674,26.1833,26.0564,26.1198,29892.0
2020-05-04 11:30:00,32.93,33.04,32.92,33.04,31446.0,26.1198,26.2071,26.1119,26.2071,31446.0
2020-05-04 11:40:00,33.04,33.1,32.97,33.03,51082.0,26.2071,26.2547,26.1516,26.1992,51082.0
2020-05-04 11:50:00,33.04,33.06,32.97,32.98,21688.0,26.2071,26.2229,26.1516,26.1595,21688.0
2020-05-04 12:00:00,32.99,33.02,32.89,32.91,28929.0,26.1674,26.1912,26.0881,26.104,28929.0
2020-05-04 12:10:00,32.91,33.09,32.88,33.07,44218.0,26.104,26.2467,26.0802,26.2309,44218.0
2020-05-04 12:20:00,33.08,33.24,33.07,33.2,75792.0,26.2388,26.3657,26.2309,26.334,75792.0
2020-05-04 12:30:00,33.2,33.22,33.11,33.16,32748.0,26.334,26.3499,26.2626,26.3023,32748.0
2020-05-04 12:40:00,33.17,33.19,33.12,33.13,15374.0,26.3102,26.3261,26.2705,26.2785,15374.0
2020-05-04 12:50:00,33.13,33.13,33.07,33.11,16964.0,26.2785,26.2785,26.2309,26.2626,16964.0
2020-05-04 13:00:00,33.12,33.13,33.05,33.09,18499.0,26.2705,26.2785,26.215,26.2467,18499.0
2020-05-04 13:10:00,33.08,33.08,32.97,32.98,21324.0,26.2388,26.2388,26.1516,26.1595,21324.0
2020-05-04 13:20:00,32.99,33.08,32.98,33.05,17560.0,26.1674,26.2388,26.1595,26.215,17560.0
2020-05-04 13:30:00,33.05,33.13,33.01,33.09,36887.0,26.215,26.2785,26.1833,26.2467,36887.0
2020-05-04 13:40:00,33.09,33.11,33.03,33.1,17094.0,26.2467,26.2626,26.1992,26.2547,17094.0
2020-05-04 13:50:00,33.09,33.21,33.09,33.17,42592.0,26.2467,26.3419,26.2467,26.3102,42592.0
2020-05-04 14:00:00,33.16,33.2,33.1,33.1,31897.0,26.3023,26.334,26.2547,26.2547,31897.0
2020-05-04 14:10:00,33.11,33.16,33.07,33.12,34299.0,26.2626,26.3023,26.2309,26.2705,34299.0
2020-05-04 14:20:00,33.11,33.13,33.0,33.05,29531.0,26.2626,26.2785,26.1754,26.215,29531.0
2020-05-04 14:30:00,33.05,33.15,33.05,33.08,22313.0,26.215,26.2943,26.215,26.2388,22313.0
2020-05-04 14:40:00,33.08,33.16,33.06,33.16,18957.0,26.2388,26.3023,26.2229,26.3023,18957.0
2020-05-04 14:50:00,33.15,33.25,33.14,33.23,24303.0,26.2943,26.3737,26.2864,26.3578,24303.0
2020-05-04 15:00:00,33.22,33.31,33.21,33.28,52324.0,26.3499,26.4212,26.3419,26.3975,52324.0
2020-05-04 15:10:00,33.27,33.43,33.27,33.37,70461.0,26.3895,26.5164,26.3895,26.4688,70461.0
2020-05-04 15:20:00,33.36,33.37,33.25,33.33,46028.0,26.4609,26.4688,26.3737,26.4371,46028.0
2020-05-04 15:30:00,33.32,33.49,33.32,33.45,63359.0,26.4292,26.564,26.4292,26.5323,63359.0
2020-05-04 15:40:00,33.46,33.49,33.38,33.46,59857.0,26.5402,26.564,26.4768,26.5402,59857.0
2020-05-04 15:50:00,33.45,33.46,33.24,33.36,178526.0,26.5323,26.5402,26.3657,26.4609,178526.0
2020-05-05 09:30:00,34.14,34.14,33.52,33.54,125666.0,27.0796,27.0796,26.5878,26.6037,125666.0
2020-05-05 09:40:00,33.56,33.57,33.25,33.35,84415.0,26.6195,26.6275,26.3737,26.453,84415.0
2020-05-05 09:50:00,33.37,33.45,33.24,33.39,96096.0,26.4688,26.5323,26.3657,26.4847,96096.0
2020-05-05 10:00:00,33.38,33.59,33.18,33.2,137906.0,26.4768,26.6433,26.3181,26.334,137906.0
2020-05-05 10:10:00,33.2,33.23,32.97,33.2,114319.0,26.334,26.3578,26.1516,26.334,114319.0
2020-05-05 10:20:00,33.17,33.23,33.08,33.15,86734.0,26.3102,26.3578,26.2388,26.2943,86734.0
2020-05-05 10:30:00,33.13,33.3,33.12,33.3,97486.0,26.2785,26.4133,26.2705,26.4133,97486.0
2020-05-05 10:40:00,33.32,33.46,33.29,33.46,93566.0,26.4292,26.5402,26.4054,26.5402,93566.0
2020-05-05 10:50:00,33.47,33.72,33.45,33.6,91151.0,26.5482,26.7465,26.5323,26.6513,91151.0
2020-05-05 11:00:00,33.59,33.66,33.53,33.61,106120.0,26.6433,26.6989,26.5957,26.6592,106120.0
2020-05-05 11:10:00,33.62,33.62,33.49,33.52,84759.0,26.6671,26.6671,26.564,26.5878,84759.0
2020-05-05 11:20:00,33.53,33.62,33.47,33.61,65828.0,26.5957,26.6671,26.5482,26.6592,65828.0
2020-05-05 11:30:00,33.62,33.78,33.61,33.75,50541.0,26.6671,26.794,26.6592,26.7703,50541.0
2020-05-05 11:40:00,33.75,33.78,33.6,33.6,44691.0,26.7703,26.794,26.6513,26.6513,44691.0
2020-05-05 11:50:00,33.6,33.65,33.54,33.62,50354.0,26.6513,26.6909,26.6037,26.6671,50354.0
2020-05-05 12:00:00,33.63,33.72,33.55,33.7,41809.0,26.6751,26.7465,26.6116,26.7306,41809.0
2020-05-05 12:10:00,33.7,33.82,33.69,33.73,46832.0,26.7306,26.8258,26.7227,26.7544,46832.0
2020-05-05 12:20:00,33.72,33.74,33.66,33.69,36859.0,26.7465,26.7623,26.6989,26.7227,36859.0
2020-05-05 12:30:00,33.67,33.72,33.57,33.58,32128.0,26.7068,26.7465,26.6275,26.6354,32128.0
2020-05-05 12:40:00,33.58,33.59,33.43,33.52,49802.0,26.6354,26.6433,26.5164,26.5878,49802.0
2020-05-05 12:50:00,33.52,33.55,33.49,33.55,24416.0,26.5878,26.6116,26.564,26.6116,24416.0
2020-05-05 13:00:00,33.55,33.6,33.51,33.52,39534.0,26.6116,26.6513,26.5799,26.5878,39534.0
2020-05-05 13:10:00,33.52,33.57,33.47,33.56,43459.0,26.5878,26.6275,26.5482,26.6195,43459.0
2020-05-05 13:20:00,33.54,33.61,33.52,33.55,35895.0,26.6037,26.6592,26.5878,26.6116,35895.0
2020-05-05 13:30:00,33.57,33.57,33.44,33.48,45400.0,26.6275,26.6275,26.5244,26.5561,45400.0
2020-05-05 13:40:00,33.47,33.47,33.32,33.32,46151.0,26.5482,26.5482,26.4292,26.4292,46151.0
2020-05-05 13:50:00,33.33,33.33,33.22,33.3,53065.0,26.4371,26.4371,26.3499,26.4133,53065.0
2020-05-05 14:00:00,33.3,33.34,33.25,33.32,45811.0,26.4133,26.445,26.3737,26.4292,45811.0
2020-05-05 14:10:00,33.31,33.47,33.29,33.47,37504.0,26.4212,26.5482,26.4054,26.5482,37504.0
2020-05-05 14:20:00,33.47,33.47,33.33,33.35,32821.0,26.5482,26.5482,26.4371,26.453,32821.0
2020-05-05 14:30:00,33.35,33.38,33.24,33.35,43190.0,26.453,26.4768,26.3657,26.453,43190.0
2020-05-05 14:40:00,33.34,33.4,33.32,33.38,70301.0,26.445,26.4926,26.4292,26.4768,70301.0
2020-05-05 14:50:00,33.38,33.47,33.37,33.47,42991.0,26.4768,26.5482,26.4688,26.5482,42991.0
2020-05-05 15:00:00,33.47,33.52,33.31,33.34,61799.0,26.5482,26.5878,26.4212,26.445,61799.0
2020-05-05 15:10:00,33.34,33.42,33.32,33.33,143883.0,26.445,26.5085,26.4292,26.4371,143883.0
2020-05-05 15:20:00,33.32,33.41,33.25,33.32,109229.0,26.4292,26.5006,26.3737,26.4292,109229.0
2020-05-05 15:30:00,33.32,33.35,33.16,33.23,123839.0,26.4292,26.453,26.3023,26.3578,123839.0
2020-05-05 15:40:00,33.24,33.32,33.13,33.15,139668.0,26.3657,26.4292,26.2785,26.2943,139668.0
2020-05-05 15:50:00,33.17,33.25,33.03,33.08,267746.0,26.3102,26.3737,26.1992,26.2388,267746.0
2020-05-06 09:30:00,33.28,33.64,33.28,33.48,69183.0,26.3975,26.683,26.3975,26.5561,69183.0
2020-05-06 09:40:00,33.49,33.49,33.16,33.16,78155.0,26.564,26.564,26.3023,26.3023,78155.0
2020-05-06 09:50:00,33.13,33.13,32.79,32.96,82216.0,26.2785,26.2785,26.0088,26.1436,82216.0
2020-05-06 10:00:00,32.95,32.99,32.64,32.83,90110.0,26.1357,26.1674,25.8898,26.0405,90110.0
2020-05-06 10:10:00,32.82,32.88,32.67,32.82,83155.0,26.0326,26.0802,25.9136,26.0326,83155.0
2020-05-06 10:20:00,32.81,32.85,32.77,32.8,69923.0,26.0247,26.0564,25.9929,26.0167,69923.0
2020-05-06 10:30:00,32.8,32.87,32.7,32.74,61308.0,26.0167,26.0722,25.9374,25.9691,61308.0
2020-05-06 10:40:00,32.74,32.99,32.74,32.91,66614.0,25.9691,26.1674,25.9691,26.104,66614.0
2020-05-06 10:50:00,32.91,32.95,32.64,32.66,89550.0,26.104,26.1357,25.8898,25.9057,89550.0
2020-05-06 11:00:00,32.67,32.7,32.51,32.52,56090.0,25.9136,25.9374,25.7867,25.7946,56090.0
2020-05-06 11:10:00,32.53,32.63,32.44,32.56,55306.0,25.8026,25.8819,25.7312,25.8264,55306.0
2020-05-06 11:20:00,32.55,32.55,32.37,32.4,46896.0,25.8184,25.8184,25.6756,25.6994,46896.0
2020-05-06 11:30:00,32.41,32.43,32.29,32.38,29263.0,25.7074,25.7232,25.6122,25.6836,29263.0
2020-05-06 11:40:00,32.37,32.43,32.23,32.24,29178.0,25.6756,25.7232,25.5646,25.5725,29178.0
2020-05-06 11:50:00,32.24,32.35,32.19,32.34,25305.0,25.5725,25.6598,25.5329,25.6519,25305.0
2020-05-06 12:00:00,32.33,32.42,32.29,32.31,18137.0,25.6439,25.7153,25.6122,25.6281,18137.0
2020-05-06 12:10:00,32.32,32.45,32.31,32.45,30305.0,25.636,25.7391,25.6281,25.7391,30305.0
2020-05-06 12:20:00,32.46,32.54,32.43,32.49,25142.0,25.747,25.8105,25.7232,25.7708,25142.0
2020-05-06 12:30:00,32.48,32.53,32.45,32.52,22521.0,25.7629,25.8026,25.7391,25.7946,22521.0
2020-05-06 12:40:00,32.52,32.52,32.43,32.48,21042.0,25.7946,25.7946,25.7232,25.7629,21042.0
2020-05-06 12:50:00,32.49,32.56,32.44,32.44,14013.0,25.7708,25.8264,25.7312,25.7312,14013.0
2020-05-06 13:00:00,32.44,32.45,32.33,32.37,24912.0,25.7312,25.7391,25.6439,25.6756,24912.0
2020-05-06 13:10:00,32.36,32.37,32.3,32.32,15793.0,25.6677,25.6756,25.6201,25.636,15793.0
2020-05-06 13:20:00,32.33,32.35,32.24,32.33,54070.0,25.6439,25.6598,25.5725,25.6439,54070.0
2020-05-06 13:30:00,32.35,32.42,32.35,32.41,29750.0,25.6598,25.7153,25.6598,25.7074,29750.0
2020-05-06 13:40:00,32.43,32.49,32.39,32.45,19383.0,25.7232,25.7708,25.6915,25.7391,19383.0
2020-05-06 13:50:00,32.44,32.45,32.4,32.41,25426.0,25.7312,25.7391,25.6994,25.7074,25426.0
2020-05-06 14:00:00,32.4,32.4,32.27,32.3,26057.0,25.6994,25.6994,25.5963,25.6201,26057.0
2020-05-06 14:10:00,32.32,32.34,32.26,32.31,45394.0,25.636,25.6519,25.5884,25.6281,45394.0
2020-05-06 14:20:00,32.3,32.38,32.28,32.29,29218.0,25.6201,25.6836,25.6043,25.6122,29218.0
2020-05-06 14:30:00,32.28,32.37,32.23,32.34,30004.0,25.6043,25.6756,25.5646,25.6519,30004.0
2020-05-06 14:40:00,32.36,32.48,32.31,32.44,36347.0,25.6677,25.7629,25.6281,25.7312,36347.0
2020-05-06 14:50:00,32.45,32.51,32.37,32.43,33071.0,25.7391,25.7867,25.6756,25.7232,33071.0
2020-05-06 15:00:00,32.44,32.52,32.43,32.51,36905.0,25.7312,25.7946,25.7232,25.7867,36905.0
2020-05-06 15:10:00,32.5,32.52,32.35,32.42,66041.0,25.7788,25.7946,25.6598,25.7153,66041.0
2020-05-06 15:20:00,32.42,32.44,32.39,32.41,61586.0,25.7153,25.7312,25.6915,25.7074,61586.0
2020-05-06 15:30:00,32.41,32.42,32.29,32.3,93657.0,25.7074,25.7153,25.6122,25.6201,93657.0
2020-05-06 15:40:00,32.3,32.35,32.22,32.23,149831.0,25.6201,25.6598,25.5567,25.5646,149831.0
2020-05-06 15:50:00,32.23,32.29,32.14,32.16,375020.0,25.5646,25.6122,25.4932,25.5091,375020.0
2020-05-07 09:30:00,32.61,32.78,32.52,32.73,412374.0,25.866,26.0009,25.7946,25.9612,412374.0
2020-05-07 09:40:00,32.73,33.03,32.6,32.99,137197.0,25.9612,26.1992,25.8581,26.1674,137197.0
2020-05-07 09:50:00,32.95,33.06,32.94,32.99,44691.0,26.1357,26.2229,26.1278,26.1674,44691.0
2020-05-07 10:00:00,32.99,32.99,32.65,32.75,50104.0,26.1674,26.1674,25.8977,25.9771,50104.0
2020-05-07 10:10:00,32.75,32.86,32.69,32.83,42679.0,25.9771,26.0643,25.9295,26.0405,42679.0
2020-05-07 10:20:00,32.84,32.92,32.76,32.77,34177.0,26.0484,26.1119,25.985,25.9929,34177.0
2020-05-07 10:30:00,32.76,33.02,32.76,33.01,66848.0,25.985,26.1912,25.985,26.1833,66848.0
2020-05-07 10:40:00,33.01,33.18,32.94,33.13,65306.0,26.1833,26.3181,26.1278,26.2785,65306.0
2020-05-07 10:50:00,33.14,33.26,33.11,33.12,85005.0,26.2864,26.3816,26.2626,26.2705,85005.0
2020-05-07 11:00:00,33.12,33.14,32.89,32.89,74464.0,26.2705,26.2864,26.0881,26.0881,74464.0
2020-05-07 11:10:00,32.89,33.0,32.85,32.97,82526.0,26.0881,26.1754,26.0564,26.1516,82526.0
2020-05-07 11:20:00,32.96,33.09,32.93,33.08,45643.0,26.1436,26.2467,26.1198,26.2388,45643.0
2020-05-07 11:30:00,33.08,33.11,33.02,33.05,42344.0,26.2388,26.2626,26.1912,26.215,42344.0
2020-05-07 11:40:00,33.05,33.32,33.05,33.26,48762.0,26.215,26.4292,26.215,26.3816,48762.0
2020-05-07 11:50:00,33.27,33.44,33.25,33.36,53469.0,26.3895,26.5244,26.3737,26.4609,53469.0
2020-05-07 12:00:00,33.37,33.39,33.2,33.24,55190.0,26.4688,26.4847,26.334,26.3657,55190.0
2020-05-07 12:10:00,33.24,33.27,33.16,33.27,62789.0,26.3657,26.3895,26.3023,26.3895,62789.0
2020-05-07 12:20:00,33.27,33.28,33.23,33.25,29142.0,26.3895,26.3975,26.3578,26.3737,29142.0
2020-05-07 12:30:00,33.23,33.28,33.11,33.11,61832.0,26.3578,26.3975,26.2626,26.2626,61832.0
2020-05-07 12:40:00,33.1,33.1,32.91,32.91,51883.0,26.2547,26.2547,26.104,26.104,51883.0
2020-05-07 12:50:00,32.91,33.0,32.83,33.0,40386.0,26.104,26.1754,26.0405,26.1754,40386.0
2020-05-07 13:00:00,33.0,33.02,32.89,32.91,28844.0,26.1754,26.1912,26.0881,26.104,28844.0
2020-05-07 13:10:00,32.92,32.99,32.88,32.89,28923.0,26.1119,26.1674,26.0802,26.0881,28923.0
2020-05-07 13:20:00,32.88,32.94,32.74,32.74,82581.0,26.0802,26.1278,25.9691,25.9691,82581.0
2020-05-07 13:30:00,32.76,32.93,32.75,32.88,28786.0,25.985,26.1198,25.9771,26.0802,28786.0
2020-05-07 13:40:00,32.88,32.97,32.88,32.92,37247.0,26.0802,26.1516,26.0802,26.1119,37247.0
2020-05-07 13:50:00,32.93,32.93,32.75,32.8,40069.0,26.1198,26.1198,25.9771,26.0167,40069.0
2020-05-07 14:00:00,32.8,32.8,32.69,32.77,23680.0,26.0167,26.0167,25.9295,25.9929,23680.0
2020-05-07 14:10:00,32.77,32.91,32.76,32.88,26546.0,25.9929,26.104,25.985,26.0802,26546.0
2020-05-07 14:20:00,32.88,32.88,32.72,32.73,29706.0,26.0802,26.0802,25.9533,25.9612,29706.0
2020-05-07 14:30:00,32.73,32.78,32.6,32.69,36824.0,25.9612,26.0009,25.8581,25.9295,36824.0
2020-05-07 14:40:00,32.69,32.7,32.53,32.63,36772.0,25.9295,25.9374,25.8026,25.8819,36772.0
2020-05-07 14:50:00,32.62,32.62,32.55,32.55,29900.0,25.8739,25.8739,25.8184,25.8184,29900.0
2020-05-07 15:00:00,32.55,32.59,32.47,32.55,41027.0,25.8184,25.8501,25.755,25.8184,41027.0
2020-05-07 15:10:00,32.55,32.58,32.39,32.45,54809.0,25.8184,25.8422,25.6915,25.7391,54809.0
2020-05-07 15:20:00,32.45,32.59,32.42,32.59,50901.0,25.7391,25.8501,25.7153,25.8501,50901.0
2020-05-07 15:30:00,32.58,32.61,32.49,32.52,49007.0,25.8422,25.866,25.7708,25.7946,49007.0
2020-05-07 15:40:00,32.51,32.68,32.48,32.64,91573.0,25.7867,25.9215,25.7629,25.8898,91573.0
2020-05-07 15:50:00,32.63,32.75,32.53,32.59,236915.0,25.8819,25.9771,25.8026,25.8501,236915.0
2020-05-08 09:30:00,33.18,33.52,33.09,33.27,74105.0,26.3181,26.5878,26.2467,26.3895,74105.0
2020-05-08 09:40:00,33.28,33.61,33.28,33.59,42674.0,26.3975,26.6592,26.3975,26.6433,42674.0
2020-05-08 09:50:00,33.58,33.76,33.53,33.73,31253.0,26.6354,26.7782,26.5957,26.7544,31253.0
2020-05-08 10:00:00,33.73,33.82,33.55,33.57,29627.0,26.7544,26.8258,26.6116,26.6275,29627.0
2020-05-08 10:10:00,33.57,33.84,33.56,33.64,22146.0,26.6275,26.8416,26.6195,26.683,22146.0
2020-05-08 10:20:00,33.64,33.67,33.48,33.49,23971.0,26.683,26.7068,26.5561,26.564,23971.0
2020-05-08 10:30:00,33.5,33.54,33.42,33.54,21577.0,26.572,26.6037,26.5085,26.6037,21577.0
2020-05-08 10:40:00,33.53,33.56,33.31,33.44,33752.0,26.5957,26.6195,26.4212,26.5244,33752.0
2020-05-08 10:50:00,33.45,33.54,33.42,33.43,47997.0,26.5323,26.6037,26.5085,26.5164,47997.0
2020-05-08 11:00:00,33.42,33.57,33.41,33.55,50863.0,26.5085,26.6275,26.5006,26.6116,50863.0
2020-05-08 11:10:00,33.55,33.69,33.55,33.67,26592.0,26.6116,26.7227,26.6116,26.7068,26592.0
2020-05-08 11:20:00,33.67,33.78,33.65,33.76,43264.0,26.7068,26.794,26.6909,26.7782,43264.0
2020-05-08 11:30:00,33.76,33.81,33.6,33.7,27784.0,26.7782,26.8178,26.6513,26.7306,27784.0
2020-05-08 11:40:00,33.69,33.79,33.68,33.79,25968.0,26.7227,26.802,26.7147,26.802,25968.0
2020-05-08 11:50:00,33.81,33.82,33.72,33.73,25916.0,26.8178,26.8258,26.7465,26.7544,25916.0
2020-05-08 12:00:00,33.74,33.84,33.74,33.82,24273.0,26.7623,26.8416,26.7623,26.8258,24273.0
2020-05-08 12:10:00,33.83,33.88,33.76,33.79,18608.0,26.8337,26.8734,26.7782,26.802,18608.0
2020-05-08 12:20:00,33.78,33.79,33.69,33.73,47609.0,26.794,26.802,26.7227,26.7544,47609.0
2020-05-08 12:30:00,33.73,33.82,33.73,33.82,11886.0,26.7544,26.8258,26.7544,26.8258,11886.0
2020-05-08 12:40:00,33.84,33.86,33.78,33.8,18005.0,26.8416,26.8575,26.794,26.8099,18005.0
2020-05-08 12:50:00,33.8,33.89,33.8,33.88,20397.0,26.8099,26.8813,26.8099,26.8734,20397.0
2020-05-08 13:00:00,33.88,34.0,33.87,33.99,25761.0,26.8734,26.9686,26.8654,26.9606,25761.0
2020-05-08 13:10:00,33.99,34.01,33.94,33.98,23869.0,26.9606,26.9765,26.921,26.9527,23869.0
2020-05-08 13:20:00,33.97,34.03,33.95,34.02,11601.0,26.9448,26.9923,26.9289,26.9844,11601.0
2020-05-08 13:30:00,34.06,34.11,34.0,34.06,20861.0,27.0161,27.0558,26.9686,27.0161,20861.0
2020-05-08 13:40:00,34.06,34.08,34.02,34.03,28057.0,27.0161,27.032,26.9844,26.9923,28057.0
2020-05-08 13:50:00,34.03,34.1,34.02,34.09,28253.0,26.9923,27.0479,26.9844,27.0399,28253.0
2020-05-08 14:00:00,34.13,34.2,34.11,34.19,24540.0,27.0717,27.1272,27.0558,27.1193,24540.0
2020-05-08 14:10:00,34.19,34.28,34.18,34.26,33387.0,27.1193,27.1906,27.1113,27.1748,33387.0
2020-05-08 14:20:00,34.26,34.3,34.25,34.3,22011.0,27.1748,27.2065,27.1668,27.2065,22011.0
2020-05-08 14:30:00,34.3,34.32,34.13,34.15,50833.0,27.2065,27.2224,27.0717,27.0875,50833.0
2020-05-08 14:40:00,34.17,34.34,34.14,34.31,24572.0,27.1034,27.2382,27.0796,27.2144,24572.0
2020-05-08 14:50:00,34.31,34.36,34.26,34.28,46062.0,27.2144,27.2541,27.1748,27.1906,46062.0
2020-05-08 15:00:00,34.3,34.37,34.28,34.29,40841.0,27.2065,27.262,27.1906,27.1986,40841.0
2020-05-08 15:10:00,34.28,34.34,34.24,34.28,56478.0,27.1906,27.2382,27.1589,27.1906,56478.0
2020-05-08 15:20:00,34.29,34.33,34.23,34.24,59319.0,27.1986,27.2303,27.151,27.1589,59319.0
2020-05-08 15:30:00,34.25,34.35,34.24,34.34,58170.0,27.1668,27.2462,27.1589,27.2382,58170.0
2020-05-08 15:40:00,34.34,34.36,34.22,34.32,78096.0,27.2382,27.2541,27.1431,27.2224,78096.0
2020-05-08 15:50:00,34.33,34.39,34.3,34.33,221197.0,27.2303,27.2779,27.2065,27.2303,221197.0
2020-05-11 09:30:00,33.71,33.81,33.36,33.41,112961.0,26.7385,26.8178,26.4609,26.5006,112961.0
2020-05-11 09:40:00,33.44,33.58,33.21,33.21,32631.0,26.5244,26.6354,26.3419,26.3419,32631.0
2020-05-11 09:50:00,33.2,33.35,33.12,33.29,41241.0,26.334,26.453,26.2705,26.4054,41241.0
2020-05-11 10:00:00,33.26,33.3,33.01,33.05,100117.0,26.3816,26.4133,26.1833,26.215,100117.0
2020-05-11 10:10:00,33.06,33.16,32.98,33.02,38379.0,26.2229,26.3023,26.1595,26.1912,38379.0
2020-05-11 10:20:00,33.04,33.1,32.93,33.05,27254.0,26.2071,26.2547,26.1198,26.215,27254.0
2020-05-11 10:30:00,33.04,33.29,33.02,33.1,34791.0,26.2071,26.4054,26.1912,26.2547,34791.0
2020-05-11 10:40:00,33.11,33.18,33.05,33.15,25506.0,26.2626,26.3181,26.215,26.2943,25506.0
2020-05-11 10:50:00,33.14,33.17,32.96,33.0,30472.0,26.2864,26.3102,26.1436,26.1754,30472.0
2020-05-11 11:00:00,33.01,33.26,32.98,33.19,42095.0,26.1833,26.3816,26.1595,26.3261,42095.0
2020-05-11 11:10:00,33.19,33.22,33.11,33.21,25686.0,26.3261,26.3499,26.2626,26.3419,25686.0
2020-05-11 11:20:00,33.22,33.24,33.08,33.23,41200.0,26.3499,26.3657,26.2388,26.3578,41200.0
2020-05-11 11:30:00,33.24,33.41,33.23,33.38,22354.0,26.3657,26.5006,26.3578,26.4768,22354.0
2020-05-11 11:40:00,33.4,33.52,33.36,33.5,28110.0,26.4926,26.5878,26.4609,26.572,28110.0
2020-05-11 11:50:00,33.5,33.52,33.36,33.4,27574.0,26.572,26.5878,26.4609,26.4926,27574.0
2020-05-11 12:00:00,33.4,33.5,33.4,33.49,25473.0,26.4926,26.572,26.4926,26.564,25473.0
2020-05-11 12:10:00,33.51,33.52,33.43,33.45,23910.0,26.5799,26.5878,26.5164,26.5323,23910.0
2020-05-11 12:20:00,33.44,33.56,33.44,33.56,21469.0,26.5244,26.6195,26.5244,26.6195,21469.0
2020-05-11 12:30:00,33.56,33.66,33.51,33.65,21015.0,26.6195,26.6989,26.5799,26.6909,21015.0
2020-05-11 12:40:00,33.65,33.66,33.54,33.54,14132.0,26.6909,26.6989,26.6037,26.6037,14132.0
2020-05-11 12:50:00,33.55,33.63,33.53,33.56,14677.0,26.6116,26.6751,26.5957,26.6195,14677.0
2020-05-11 13:00:00,33.57,33.66,33.48,33.62,41460.0,26.6275,26.6989,26.5561,26.6671,41460.0
2020-05-11 13:10:00,33.61,33.61,33.52,33.55,25968.0,26.6592,26.6592,26.5878,26.6116,25968.0
2020-05-11 13:20:00,33.56,33.59,33.48,33.56,15095.0,26.6195,26.6433,26.5561,26.6195,15095.0
2020-05-11 13:30:00,33.55,33.57,33.49,33.54,15750.0,26.6116,26.6275,26.564,26.6037,15750.0
2020-05-11 13:40:00,33.55,33.55,33.43,33.49,19426.0,26.6116,26.6116,26.5164,26.564,19426.0
2020-05-11 13:50:00,33.48,33.5,33.34,33.34,20649.0,26.5561,26.572,26.445,26.445,20649.0
2020-05-11 14:00:00,33.35,33.38,33.21,33.29,25804.0,26.453,26.4768,26.3419,26.4054,25804.0
2020-05-11 14:10:00,33.27,33.32,33.2,33.31,29606.0,26.3895,26.4292,26.334,26.4212,29606.0
2020-05-11 14:20:00,33.3,33.31,33.2,33.27,36529.0,26.4133,26.4212,26.334,26.3895,36529.0
2020-05-11 14:30:00,33.26,33.38,33.26,33.35,16607.0,26.3816,26.4768,26.3816,26.453,16607.0
2020-05-11 14:40:00,33.36,33.36,33.29,33.33,18866.0,26.4609,26.4609,26.4054,26.4371,18866.0
2020-05-11 14:50:00,33.32,33.35,33.17,33.19,35539.0,26.4292,26.453,26.3102,26.3261,35539.0
2020-05-11 15:00:00,33.2,33.37,33.2,33.33,29182.0,26.334,26.4688,26.334,26.4371,29182.0
2020-05-11 15:10:00,33.33,33.41,33.31,33.32,36785.0,26.4371,26.5006,26.4212,26.4292,36785.0
2020-05-11 15:20:00,33.33,33.35,33.22,33.25,44784.0,26.4371,26.453,26.3499,26.3737,44784.0
2020-05-11 15:30:00,33.25,33.29,33.16,33.2,66616.0,26.3737,26.4054,26.3023,26.334,66616.0
2020-05-11 15:40:00,33.2,33.25,33.13,33.24,86997.0,26.334,26.3737,26.2785,26.3657,86997.0
2020-05-11 15:50:00,33.23,33.25,33.05,33.07,222021.0,26.3578,26.3737,26.215,26.2309,222021.0
2020-05-12 09:30:00,33.19,33.54,33.17,33.33,54184.0,26.3261,26.6037,26.3102,26.4371,54184.0
2020-05-12 09:40:00,33.33,33.37,32.99,33.06,47920.0,26.4371,26.4688,26.1674,26.2229,47920.0
2020-05-12 09:50:00,33.08,33.16,32.99,33.07,69212.0,26.2388,26.3023,26.1674,26.2309,69212.0
2020-05-12 10:00:00,33.07,33.14,32.99,33.04,27637.0,26.2309,26.2864,26.1674,26.2071,27637.0
2020-05-12 10:10:00,33.03,33.03,32.9,32.96,40903.0,26.1992,26.1992,26.096,26.1436,40903.0
2020-05-12 10:20:00,32.95,32.96,32.77,32.82,21674.0,26.1357,26.1436,25.9929,26.0326,21674.0
2020-05-12 10:30:00,32.83,32.92,32.77,32.83,37288.0,26.0405,26.1119,25.9929,26.0405,37288.0
2020-05-12 10:40:00,32.82,32.87,32.73,32.73,32782.0,26.0326,26.0722,25.9612,25.9612,32782.0
2020-05-12 10:50:00,32.72,32.82,32.71,32.74,39059.0,25.9533,26.0326,25.9453,25.9691,39059.0
2020-05-12 11:00:00,32.73,32.86,32.64,32.84,46675.0,25.9612,26.0643,25.8898,26.0484,46675.0
2020-05-12 11:10:00,32.84,32.86,32.79,32.86,27020.0,26.0484,26.0643,26.0088,26.0643,27020.0
2020-05-12 11:20:00,32.88,32.95,32.82,32.88,32423.0,26.0802,26.1357,26.0326,26.0802,32423.0
2020-05-12 11:30:00,32.89,32.95,32.85,32.88,20862.0,26.0881,26.1357,26.0564,26.0802,20862.0
2020-05-12 11:40:00,32.88,32.89,32.78,32.83,23451.0,26.0802,26.0881,26.0009,26.0405,23451.0
2020-05-12 11:50:00,32.84,32.98,32.84,32.98,28972.0,26.0484,26.1595,26.0484,26.1595,28972.0
2020-05-12 12:00:00,32.98,32.98,32.9,32.92,30759.0,26.1595,26.1595,26.096,26.1119,30759.0
2020-05-12 12:10:00,32.91,33.05,32.85,33.05,32297.0,26.104,26.215,26.0564,26.215,32297.0
2020-05-12 12:20:00,33.05,33.11,32.98,33.08,29882.0,26.215,26.2626,26.1595,26.2388,29882.0
2020-05-12 12:30:00,33.09,33.17,33.05,33.16,23345.0,26.2467,26.3102,26.215,26.3023,23345.0
2020-05-12 12:40:00,33.15,33.15,33.02,33.03,23285.0,26.2943,26.2943,26.1912,26.1992,23285.0
2020-05-12 12:50:00,33.02,33.02,32.91,32.93,20315.0,26.1912,26.1912,26.104,26.1198,20315.0
2020-05-12 13:00:00,32.92,32.97,32.89,32.92,22146.0,26.1119,26.1516,26.0881,26.1119,22146.0
2020-05-12 13:10:00,32.91,32.92,32.81,32.82,32927.0,26.104,26.1119,26.0247,26.0326,32927.0
2020-05-12 13:20:00,32.82,32.85,32.67,32.67,44190.0,26.0326,26.0564,25.9136,25.9136,44190.0
2020-05-12 13:30:00,32.66,32.71,32.63,32.63,33555.0,25.9057,25.9453,25.8819,25.8819,33555.0
2020-05-12 13:40:00,32.63,32.63,32.54,32.58,38160.0,25.8819,25.8819,25.8105,25.8422,38160.0
2020-05-12 13:50:00,32.58,32.61,32.55,32.59,21693.0,25.8422,25.866,25.8184,25.8501,21693.0
2020-05-12 14:00:00,32.59,32.63,32.5,32.51,31023.0,25.8501,25.8819,25.7788,25.7867,31023.0
2020-05-12 14:10:00,32.51,32.51,32.44,32.47,35445.0,25.7867,25.7867,25.7312,25.755,35445.0
2020-05-12 14:20:00,32.48,32.59,32.48,32.56,24017.0,25.7629,25.8501,25.7629,25.8264,24017.0
2020-05-12 14:30:00,32.56,32.65,32.53,32.64,40735.0,25.8264,25.8977,25.8026,25.8898,40735.0
2020-05-12 14:40:00,32.63,32.64,32.52,32.56,29587.0,25.8819,25.8898,25.7946,25.8264,29587.0
2020-05-12 14:50:00,32.57,32.66,32.56,32.64,53058.0,25.8343,25.9057,25.8264,25.8898,53058.0
2020-05-12 15:00:00,32.64,32.68,32.61,32.65,50973.0,25.8898,25.9215,25.866,25.8977,50973.0
2020-05-12 15:10:00,32.65,32.67,32.52,32.54,33084.0,25.8977,25.9136,25.7946,25.8105,33084.0
2020-05-12 15:20:00,32.55,32.62,32.54,32.57,46181.0,25.8184,25.8739,25.8105,25.8343,46181.0
2020-05-12 15:30:00,32.57,32.59,32.34,32.36,70205.0,25.8343,25.8501,25.6519,25.6677,70205.0
2020-05-12 15:40:00,32.37,32.37,32.21,32.22,89445.0,25.6756,25.6756,25.5487,25.5567,89445.0
2020-05-12 15:50:00,32.22,32.25,32.07,32.1,215486.0,25.5567,25.5805,25.4377,25.4615,215486.0
2020-05-13 09:30:00,31.97,32.0,31.2,31.35,140380.0,25.3584,25.3822,24.7476,24.8666,140380.0
2020-05-13 09:40:00,31.31,31.38,31.11,31.18,68464.0,24.8349,24.8904,24.6762,24.7317,68464.0
2020-05-13 09:50:00,31.18,31.18,30.9,31.05,75971.0,24.7317,24.7317,24.5097,24.6286,75971.0
2020-05-13 10:00:00,31.06,31.4,31.06,31.33,28584.0,24.6366,24.9062,24.6366,24.8507,28584.0
2020-05-13 10:10:00,31.33,31.39,31.12,31.13,40163.0,24.8507,24.8983,24.6842,24.6921,40163.0
2020-05-13 10:20:00,31.12,31.21,30.97,31.16,43928.0,24.6842,24.7555,24.5652,24.7159,43928.0
2020-05-13 10:30:00,31.15,31.33,30.98,30.99,38852.0,24.708,24.8507,24.5731,24.581,38852.0
2020-05-13 10:40:00,31.0,31.0,30.79,30.82,59035.0,24.589,24.589,24.4224,24.4462,59035.0
2020-05-13 10:50:00,30.82,30.88,30.73,30.75,34563.0,24.4462,24.4938,24.3748,24.3907,34563.0
2020-05-13 11:00:00,30.73,30.8,30.67,30.7,47604.0,24.3748,24.4303,24.3272,24.351,47604.0
2020-05-13 11:10:00,30.7,30.86,30.65,30.66,38826.0,24.351,24.4779,24.3114,24.3193,38826.0
2020-05-13 11:20:00,30.64,30.66,30.52,30.63,41919.0,24.3034,24.3193,24.2082,24.2955,41919.0
2020-05-13 11:30:00,30.65,30.73,30.57,30.62,40337.0,24.3114,24.3748,24.2479,24.2876,40337.0
2020-05-13 11:40:00,30.64,30.64,30.51,30.58,30550.0,24.3034,24.3034,24.2003,24.2558,30550.0
2020-05-13 11:50:00,30.57,30.59,30.44,30.5,27238.0,24.2479,24.2638,24.1448,24.1924,27238.0
2020-05-13 12:00:00,30.51,30.6,30.39,30.46,28707.0,24.2003,24.2717,24.1051,24.1606,28707.0
2020-05-13 12:10:00,30.46,30.53,30.4,30.41,28236.0,24.1606,24.2162,24.1131,24.121,28236.0
2020-05-13 12:20:00,30.42,30.47,30.36,30.46,38161.0,24.1289,24.1686,24.0813,24.1606,38161.0
2020-05-13 12:30:00,30.47,30.73,30.47,30.67,34586.0,24.1686,24.3748,24.1686,24.3272,34586.0
2020-05-13 12:40:00,30.68,30.74,30.57,30.74,37738.0,24.3352,24.3827,24.2479,24.3827,37738.0
2020-05-13 12:50:00,30.73,30.81,30.67,30.81,29436.0,24.3748,24.4383,24.3272,24.4383,29436.0
2020-05-13 13:00:00,30.82,30.95,30.79,30.87,34084.0,24.4462,24.5493,24.4224,24.4859,34084.0
2020-05-13 13:10:00,30.89,31.09,30.89,31.06,39112.0,24.5017,24.6604,24.5017,24.6366,39112.0
2020-05-13 13:20:00,31.06,31.06,30.9,30.91,29500.0,24.6366,24.6366,24.5097,24.5176,29500.0
2020-05-13 13:30:00,30.9,30.9,30.74,30.87,24416.0,24.5097,24.5097,24.3827,24.4859,24416.0
2020-05-13 13:40:00,30.88,30.9,30.71,30.75,63137.0,24.4938,24.5097,24.3589,24.3907,63137.0
2020-05-13 13:50:00,30.75,30.77,30.63,30.69,38080.0,24.3907,24.4065,24.2955,24.3431,38080.0
2020-05-13 14:00:00,30.68,30.72,30.55,30.7,32767.0,24.3352,24.3669,24.232,24.351,32767.0
2020-05-13 14:10:00,30.69,30.81,30.68,30.74,25558.0,24.3431,24.4383,24.3352,24.3827,25558.0
2020-05-13 14:20:00,30.73,30.83,30.72,30.74,27626.0,24.3748,24.4541,24.3669,24.3827,27626.0
2020-05-13 14:30:00,30.73,30.81,30.73,30.79,31464.0,24.3748,24.4383,24.3748,24.4224,31464.0
2020-05-13 14:40:00,30.79,30.79,30.67,30.76,23333.0,24.4224,24.4224,24.3272,24.3986,23333.0
2020-05-13 14:50:00,30.76,30.81,30.7,30.7,30097.0,24.3986,24.4383,24.351,24.351,30097.0
2020-05-13 15:00:00,30.71,30.8,30.65,30.67,60962.0,24.3589,24.4303,24.3114,24.3272,60962.0
2020-05-13 15:10:00,30.67,30.71,30.61,30.64,42773.0,24.3272,24.3589,24.2796,24.3034,42773.0
2020-05-13 15:20:00,30.64,30.66,30.45,30.51,44669.0,24.3034,24.3193,24.1527,24.2003,44669.0
2020-05-13 15:30:00,30.51,30.71,30.49,30.64,66207.0,24.2003,24.3589,24.1844,24.3034,66207.0
2020-05-13 15:40:00,30.65,30.82,30.64,30.8,118534.0,24.3114,24.4462,24.3034,24.4303,118534.0
2020-05-13 15:50:00,30.8,30.94,30.76,30.84,228702.0,24.4303,24.5414,24.3986,24.4621,228702.0
2020-05-14 09:30:00,30.48,30.48,29.94,30.14,161627.0,24.1765,24.1765,23.7482,23.9068,161627.0
2020-05-14 09:40:00,30.16,30.17,30.02,30.05,40390.0,23.9227,23.9306,23.8116,23.8354,40390.0
2020-05-14 09:50:00,30.09,30.13,29.91,29.93,61449.0,23.8672,23.8989,23.7244,23.7403,61449.0
2020-05-14 10:00:00,29.92,29.98,29.76,29.92,78054.0,23.7323,23.7799,23.6054,23.7323,78054.0
2020-05-14 10:10:00,29.95,29.99,29.88,29.98,22011.0,23.7561,23.7878,23.7006,23.7799,22011.0
2020-05-14 10:20:00,30.01,30.18,29.95,30.15,26757.0,23.8037,23.9386,23.7561,23.9148,26757.0
2020-05-14 10:30:00,30.16,30.81,30.16,30.78,41443.0,23.9227,24.4383,23.9227,24.4145,41443.0
2020-05-14 10:40:00,30.83,31.12,30.67,31.1,87423.0,24.4541,24.6842,24.3272,24.6683,87423.0
2020-05-14 10:50:00,31.13,31.38,31.08,31.19,62835.0,24.6921,24.8904,24.6524,24.7397,62835.0
2020-05-14 11:00:00,31.19,31.48,31.16,31.4,72475.0,24.7397,24.9697,24.7159,24.9062,72475.0
2020-05-14 11:10:00,31.43,31.57,31.28,31.49,57177.0,24.93,25.0411,24.8111,24.9776,57177.0
2020-05-14 11:20:00,31.47,31.48,30.88,30.88,55306.0,24.9618,24.9697,24.4938,24.4938,55306.0
2020-05-14 11:30:00,30.87,31.08,30.61,30.62,49732.0,24.4859,24.6524,24.2796,24.2876,49732.0
2020-05-14 11:40:00,30.62,30.77,30.57,30.73,41991.0,24.2876,24.4065,24.2479,24.3748,41991.0
2020-05-14 11:50:00,30.72,31.04,30.68,30.96,38888.0,24.3669,24.6207,24.3352,24.5572,38888.0
2020-05-14 12:00:00,30.97,31.02,30.83,31.01,63937.0,24.5652,24.6048,24.4541,24.5969,63937.0
2020-05-14 12:10:00,31.0,31.15,31.0,31.03,87547.0,24.589,24.708,24.589,24.6128,87547.0
2020-05-14 12:20:00,31.04,31.19,31.01,31.14,46987.0,24.6207,24.7397,24.5969,24.7,46987.0
2020-05-14 12:30:00,31.14,31.23,31.14,31.15,18027.0,24.7,24.7714,24.7,24.708,18027.0
2020-05-14 12:40:00,31.15,31.15,31.05,31.06,11779.0,24.708,24.708,24.6286,24.6366,11779.0
2020-05-14 12:50:00,31.06,31.38,31.04,31.33,26768.0,24.6366,24.8904,24.6207,24.8507,26768.0
2020-05-14 13:00:00,31.32,31.37,31.24,31.27,34132.0,24.8428,24.8825,24.7793,24.8031,34132.0
2020-05-14 13:10:00,31.28,31.34,31.2,31.3,74752.0,24.8111,24.8587,24.7476,24.8269,74752.0
2020-05-14 13:20:00,31.3,31.45,31.29,31.45,151252.0,24.8269,24.9459,24.819,24.9459,151252.0
2020-05-14 13:30:00,31.45,31.5,31.34,31.35,29774.0,24.9459,24.9856,24.8587,24.8666,29774.0
2020-05-14 13:40:00,31.35,31.35,31.2,31.29,18722.0,24.8666,24.8666,24.7476,24.819,18722.0
2020-05-14 13:50:00,31.28,31.3,31.14,31.15,26794.0,24.8111,24.8269,24.7,24.708,26794.0
2020-05-14 14:00:00,31.15,31.19,31.08,31.18,22156.0,24.708,24.7397,24.6524,24.7317,22156.0
2020-05-14 14:10:00,31.18,31.24,31.17,31.23,20838.0,24.7317,24.7793,24.7238,24.7714,20838.0
2020-05-14 14:20:00,31.24,31.34,31.23,31.32,20924.0,24.7793,24.8587,24.7714,24.8428,20924.0
2020-05-14 14:30:00,31.32,31.36,31.11,31.12,26391.0,24.8428,24.8745,24.6762,24.6842,26391.0
2020-05-14 14:40:00,31.13,31.17,31.08,31.11,16150.0,24.6921,24.7238,24.6524,24.6762,16150.0
2020-05-14 14:50:00,31.1,31.23,31.05,31.17,29572.0,24.6683,24.7714,24.6286,24.7238,29572.0
2020-05-14 15:00:00,31.16,31.32,31.14,31.29,41009.0,24.7159,24.8428,24.7,24.819,41009.0
2020-05-14 15:10:00,31.29,31.3,31.2,31.25,32288.0,24.819,24.8269,24.7476,24.7873,32288.0
2020-05-14 15:20:00,31.27,31.43,31.25,31.39,66876.0,24.8031,24.93,24.7873,24.8983,66876.0
2020-05-14 15:30:00,31.39,31.44,31.25,31.36,82702.0,24.8983,24.938,24.7873,24.8745,82702.0
2020-05-14 15:40:00,31.37,31.55,31.31,31.47,128354.0,24.8825,25.0252,24.8349,24.9618,128354.0
2020-05-14 15:50:00,31.47,31.6,31.42,31.57,281431.0,24.9618,25.0649,24.9221,25.0411,281431.0
2020-05-15 09:30:00,31.01,31.13,30.43,31.06,196859.0,24.5969,24.6921,24.1369,24.6366,196859.0
2020-05-15 09:40:00,31.03,31.12,30.82,30.88,47645.0,24.6128,24.6842,24.4462,24.4938,47645.0
2020-05-15 09:50:00,30.87,31.08,30.74,30.74,43499.0,24.4859,24.6524,24.3827,24.3827,43499.0
2020-05-15 10:00:00,30.71,30.77,30.58,30.71,65559.0,24.3589,24.4065,24.2558,24.3589,65559.0
2020-05-15 10:10:00,30.72,30.96,30.7,30.89,42076.0,24.3669,24.5572,24.351,24.5017,42076.0
2020-05-15 10:20:00,30.91,31.01,30.72,30.88,89893.0,24.5176,24.5969,24.3669,24.4938,89893.0
2020-05-15 10:30:00,30.87,30.97,30.7,30.87,57296.0,24.4859,24.5652,24.351,24.4859,57296.0
2020-05-15 10:40:00,30.88,30.98,30.78,30.97,49266.0,24.4938,24.5731,24.4145,24.5652,49266.0
2020-05-15 10:50:00,30.96,30.97,30.83,30.87,48028.0,24.5572,24.5652,24.4541,24.4859,48028.0
2020-05-15 11:00:00,30.86,30.87,30.65,30.66,28461.0,24.4779,24.4859,24.3114,24.3193,28461.0
2020-05-15 11:10:00,30.65,30.81,30.59,30.81,20778.0,24.3114,24.4383,24.2638,24.4383,20778.0
2020-05-15 11:20:00,30.8,31.14,30.79,31.09,71207.0,24.4303,24.7,24.4224,24.6604,71207.0
2020-05-15 11:30:00,31.09,31.12,30.92,30.94,80605.0,24.6604,24.6842,24.5255,24.5414,80605.0
2020-05-15 11:40:00,30.98,31.01,30.86,30.86,61789.0,24.5731,24.5969,24.4779,24.4779,61789.0
2020-05-15 11:50:00,30.86,30.95,30.79,30.84,42423.0,24.4779,24.5493,24.4224,24.4621,42423.0
2020-05-15 12:00:00,30.82,30.96,30.78,30.96,23192.0,24.4462,24.5572,24.4145,24.5572,23192.0
2020-05-15 12:10:00,30.96,30.98,30.74,30.79,28152.0,24.5572,24.5731,24.3827,24.4224,28152.0
2020-05-15 12:20:00,30.79,30.9,30.77,30.77,24486.0,24.4224,24.5097,24.4065,24.4065,24486.0
2020-05-15 12:30:00,30.77,30.87,30.76,30.79,14633.0,24.4065,24.4859,24.3986,24.4224,14633.0
2020-05-15 12:40:00,30.79,30.87,30.71,30.75,22961.0,24.4224,24.4859,24.3589,24.3907,22961.0
2020-05-15 12:50:00,30.77,30.84,30.77,30.81,63868.0,24.4065,24.4621,24.4065,24.4383,63868.0
2020-05-15 13:00:00,30.82,30.9,30.79,30.81,24891.0,24.4462,24.5097,24.4224,24.4383,24891.0
2020-05-15 13:10:00,30.81,30.88,30.75,30.81,28453.0,24.4383,24.4938,24.3907,24.4383,28453.0
2020-05-15 13:20:00,30.81,30.97,30.79,30.93,19035.0,24.4383,24.5652,24.4224,24.5334,19035.0
2020-05-15 13:30:00,30.92,31.08,30.88,31.05,38931.0,24.5255,24.6524,24.4938,24.6286,38931.0
2020-05-15 13:40:00,31.05,31.08,30.96,30.96,16981.0,24.6286,24.6524,24.5572,24.5572,16981.0
2020-05-15 13:50:00,30.95,31.05,30.94,31.0,22587.0,24.5493,24.6286,24.5414,24.589,22587.0
2020-05-15 14:00:00,31.01,31.13,31.01,31.1,44717.0,24.5969,24.6921,24.5969,24.6683,44717.0
2020-05-15 14:10:00,31.1,31.2,31.06,31.06,42891.0,24.6683,24.7476,24.6366,24.6366,42891.0
2020-05-15 14:20:00,31.09,31.16,31.08,31.11,19749.0,24.6604,24.7159,24.6524,24.6762,19749.0
2020-05-15 14:30:00,31.11,31.12,30.93,30.99,23531.0,24.6762,24.6842,24.5334,24.581,23531.0
2020-05-15 14:40:00,30.99,31.03,30.95,31.02,28904.0,24.581,24.6128,24.5493,24.6048,28904.0
2020-05-15 14:50:00,31.03,31.11,30.98,30.98,36976.0,24.6128,24.6762,24.5731,24.5731,36976.0
2020-05-15 15:00:00,30.99,31.1,30.97,31.03,52963.0,24.581,24.6683,24.5652,24.6128,52963.0
2020-05-15 15:10:00,31.03,31.03,30.91,31.02,28481.0,24.6128,24.6128,24.5176,24.6048,28481.0
2020-05-15 15:20:00,31.02,31.05,30.93,31.01,32520.0,24.6048,24.6286,24.5334,24.5969,32520.0
2020-05-15 15:30:00,31.01,31.04,30.88,30.91,56149.0,24.5969,24.6207,24.4938,24.5176,56149.0
2020-05-15 15:40:00,30.91,30.91,30.81,30.9,81655.0,24.5176,24.5176,24.4383,24.5097,81655.0
2020-05-15 15:50:00,30.9,31.05,30.79,31.05,207926.0,24.5097,24.6286,24.4224,24.6286,207926.0
2020-05-18 09:30:00,32.28,33.0,32.22,32.84,122119.0,25.6043,26.1754,25.5567,26.0484,122119.0
2020-05-18 09:40:00,32.9,33.21,32.75,33.07,42736.0,26.096,26.3419,25.9771,26.2309,42736.0
2020-05-18 09:50:00,33.1,33.1,32.75,32.79,43402.0,26.2547,26.2547,25.9771,26.0088,43402.0
2020-05-18 10:00:00,32.79,32.86,32.64,32.69,40919.0,26.0088,26.0643,25.8898,25.9295,40919.0
2020-05-18 10:10:00,32.7,32.74,32.48,32.5,79190.0,25.9374,25.9691,25.7629,25.7788,79190.0
2020-05-18 10:20:00,32.5,32.59,32.32,32.39,72885.0,25.7788,25.8501,25.636,25.6915,72885.0
2020-05-18 10:30:00,32.4,32.53,32.35,32.44,44664.0,25.6994,25.8026,25.6598,25.7312,44664.0
2020-05-18 10:40:00,32.44,32.6,32.38,32.6,88427.0,25.7312,25.8581,25.6836,25.8581,88427.0
2020-05-18 10:50:00,32.59,32.59,32.44,32.5,86921.0,25.8501,25.8501,25.7312,25.7788,86921.0
2020-05-18 11:00:00,32.5,32.69,32.48,32.63,110869.0,25.7788,25.9295,25.7629,25.8819,110869.0
2020-05-18 11:10:00,32.62,32.73,32.5,32.63,105831.0,25.8739,25.9612,25.7788,25.8819,105831.0
2020-05-18 11:20:00,32.62,32.72,32.59,32.67,61450.0,25.8739,25.9533,25.8501,25.9136,61450.0
2020-05-18 11:30:00,32.69,32.69,32.49,32.56,80281.0,25.9295,25.9295,25.7708,25.8264,80281.0
2020-05-18 11:40:00,32.57,32.59,32.35,32.37,65598.0,25.8343,25.8501,25.6598,25.6756,65598.0
2020-05-18 11:50:00,32.36,32.49,32.33,32.44,75925.0,25.6677,25.7708,25.6439,25.7312,75925.0
2020-05-18 12:00:00,32.44,32.55,32.38,32.5,88161.0,25.7312,25.8184,25.6836,25.7788,88161.0
2020-05-18 12:10:00,32.49,32.49,32.39,32.43,38208.0,25.7708,25.7708,25.6915,25.7232,38208.0
2020-05-18 12:20:00,32.42,32.51,32.39,32.51,42894.0,25.7153,25.7867,25.6915,25.7867,42894.0
2020-05-18 12:30:00,32.5,32.5,32.38,32.46,36430.0,25.7788,25.7788,25.6836,25.747,36430.0
2020-05-18 12:40:00,32.47,32.49,32.43,32.48,43206.0,25.755,25.7708,25.7232,25.7629,43206.0
2020-05-18 12:50:00,32.48,32.6,32.4,32.59,385420.0,25.7629,25.8581,25.6994,25.8501,385420.0
2020-05-18 13:00:00,32.6,32.75,32.53,32.67,87690.0,25.8581,25.9771,25.8026,25.9136,87690.0
2020-05-18 13:10:00,32.67,32.71,32.6,32.66,46391.0,25.9136,25.9453,25.8581,25.9057,46391.0
2020-05-18 13:20:00,32.66,32.71,32.64,32.68,28605.0,25.9057,25.9453,25.8898,25.9215,28605.0
2020-05-18 13:30:00,32.69,32.74,32.65,32.73,39470.0,25.9295,25.9691,25.8977,25.9612,39470.0
2020-05-18 13:40:00,32.72,32.81,32.7,32.7,44471.0,25.9533,26.0247,25.9374,25.9374,44471.0
2020-05-18 13:50:00,32.71,32.79,32.7,32.77,22492.0,25.9453,26.0088,25.9374,25.9929,22492.0
2020-05-18 14:00:00,32.78,32.78,32.67,32.67,18308.0,26.0009,26.0009,25.9136,25.9136,18308.0
2020-05-18 14:10:00,32.68,32.72,32.63,32.65,37366.0,25.9215,25.9533,25.8819,25.8977,37366.0
2020-05-18 14:20:00,32.66,32.8,32.65,32.78,27298.0,25.9057,26.0167,25.8977,26.0009,27298.0
2020-05-18 14:30:00,32.78,32.87,32.7,32.7,96114.0,26.0009,26.0722,25.9374,25.9374,96114.0
2020-05-18 14:40:00,32.7,32.84,32.67,32.79,336409.0,25.9374,26.0484,25.9136,26.0088,336409.0
2020-05-18 14:50:00,32.78,32.83,32.73,32.79,50848.0,26.0009,26.0405,25.9612,26.0088,50848.0
2020-05-18 15:00:00,32.79,32.82,32.76,32.8,58194.0,26.0088,26.0326,25.985,26.0167,58194.0
2020-05-18 15:10:00,32.8,33.0,32.77,32.99,97820.0,26.0167,26.1754,25.9929,26.1674,97820.0
2020-05-18 15:20:00,32.99,33.03,32.93,32.94,67620.0,26.1674,26.1992,26.1198,26.1278,67620.0
2020-05-18 15:30:00,32.95,33.0,32.91,32.93,83113.0,26.1357,26.1754,26.104,26.1198,83113.0
2020-05-18 15:40:00,32.94,33.02,32.86,33.01,107977.0,26.1278,26.1912,26.0643,26.1833,107977.0
2020-05-18 15:50:00,33.02,33.05,32.73,32.76,273467.0,26.1912,26.215,25.9612,25.985,273467.0
2020-05-19 09:30:00,32.48,32.7,31.92,31.97,78071.0,25.7629,25.9374,25.3187,25.3584,78071.0
2020-05-19 09:40:00,31.96,32.03,31.72,31.72,39101.0,25.3504,25.406,25.1601,25.1601,39101.0
2020-05-19 09:50:00,31.71,32.03,31.7,32.03,25272.0,25.1521,25.406,25.1442,25.406,25272.0
2020-05-19 10:00:00,32.02,32.34,31.87,32.3,36270.0,25.398,25.6519,25.2791,25.6201,36270.0
2020-05-19 10:10:00,32.31,32.32,32.06,32.1,29139.0,25.6281,25.636,25.4298,25.4615,29139.0
2020-05-19 10:20:00,32.08,32.28,32.08,32.23,22054.0,25.4456,25.6043,25.4456,25.5646,22054.0
2020-05-19 10:30:00,32.24,32.29,32.12,32.22,20206.0,25.5725,25.6122,25.4773,25.5567,20206.0
2020-05-19 10:40:00,32.23,32.23,31.97,32.04,26339.0,25.5646,25.5646,25.3584,25.4139,26339.0
2020-05-19 10:50:00,32.03,32.4,32.03,32.33,45215.0,25.406,25.6994,25.406,25.6439,45215.0
2020-05-19 11:00:00,32.33,32.48,32.33,32.41,15896.0,25.6439,25.7629,25.6439,25.7074,15896.0
2020-05-19 11:10:00,32.41,32.46,32.26,32.46,20194.0,25.7074,25.747,25.5884,25.747,20194.0
2020-05-19 11:20:00,32.46,32.61,32.46,32.58,23260.0,25.747,25.866,25.747,25.8422,23260.0
2020-05-19 11:30:00,32.58,32.72,32.56,32.57,19891.0,25.8422,25.9533,25.8264,25.8343,19891.0
2020-05-19 11:40:00,32.62,32.65,32.48,32.48,12452.0,25.8739,25.8977,25.7629,25.7629,12452.0
2020-05-19 11:50:00,32.49,32.54,32.44,32.53,10080.0,25.7708,25.8105,25.7312,25.8026,10080.0
2020-05-19 12:00:00,32.55,32.61,32.52,32.59,14659.0,25.8184,25.866,25.7946,25.8501,14659.0
2020-05-19 12:10:00,32.6,32.65,32.54,32.55,13858.0,25.8581,25.8977,25.8105,25.8184,13858.0
2020-05-19 12:20:00,32.55,32.79,32.55,32.65,56867.0,25.8184,26.0088,25.8184,25.8977,56867.0
2020-05-19 12:30:00,32.65,32.69,32.51,32.57,21405.0,25.8977,25.9295,25.7867,25.8343,21405.0
2020-05-19 12:40:00,32.57,32.64,32.57,32.62,9454.0,25.8343,25.8898,25.8343,25.8739,9454.0
2020-05-19 12:50:00,32.62,32.65,32.57,32.62,18545.0,25.8739,25.8977,25.8343,25.8739,18545.0
2020-05-19 13:00:00,32.62,32.67,32.58,32.59,7995.0,25.8739,25.9136,25.8422,25.8501,7995.0
2020-05-19 13:10:00,32.57,32.61,32.57,32.59,14581.0,25.8343,25.866,25.8343,25.8501,14581.0
2020-05-19 13:20:00,32.59,32.6,32.52,32.53,9976.0,25.8501,25.8581,25.7946,25.8026,9976.0
2020-05-19 13:30:00,32.52,32.57,32.49,32.55,10295.0,25.7946,25.8343,25.7708,25.8184,10295.0
2020-05-19 13:40:00,32.54,32.67,32.54,32.62,9413.0,25.8105,25.9136,25.8105,25.8739,9413.0
2020-05-19 13:50:00,32.61,32.61,32.52,32.54,9929.0,25.866,25.866,25.7946,25.8105,9929.0
2020-05-19 14:00:00,32.53,32.56,32.43,32.51,21090.0,25.8026,25.8264,25.7232,25.7867,21090.0
2020-05-19 14:10:00,32.49,32.55,32.44,32.55,13057.0,25.7708,25.8184,25.7312,25.8184,13057.0
2020-05-19 14:20:00,32.54,32.57,32.52,32.55,11929.0,25.8105,25.8343,25.7946,25.8184,11929.0
2020-05-19 14:30:00,32.56,32.56,32.42,32.47,34127.0,25.8264,25.8264,25.7153,25.755,34127.0
2020-05-19 14:40:00,32.48,32.67,32.46,32.67,25645.0,25.7629,25.9136,25.747,25.9136,25645.0
2020-05-19 14:50:00,32.67,32.68,32.29,32.32,47090.0,25.9136,25.9215,25.6122,25.636,47090.0
2020-05-19 15:00:00,32.35,32.46,32.29,32.43,51707.0,25.6598,25.747,25.6122,25.7232,51707.0
2020-05-19 15:10:00,32.41,32.6,32.4,32.47,31549.0,25.7074,25.8581,25.6994,25.755,31549.0
2020-05-19 15:20:00,32.46,32.47,32.34,32.41,34458.0,25.747,25.755,25.6519,25.7074,34458.0
2020-05-19 15:30:00,32.4,32.41,32.17,32.2,51658.0,25.6994,25.7074,25.517,25.5408,51658.0
2020-05-19 15:40:00,32.2,32.23,32.06,32.09,71890.0,25.5408,25.5646,25.4298,25.4536,71890.0
2020-05-19 15:50:00,32.06,32.13,31.98,32.0,209947.0,25.4298,25.4853,25.3663,25.3822,209947.0
2020-05-20 09:30:00,32.4,32.86,32.36,32.8,71992.0,25.6994,26.0643,25.6677,26.0167,71992.0
2020-05-20 09:40:00,32.81,32.86,32.61,32.73,28061.0,26.0247,26.0643,25.866,25.9612,28061.0
2020-05-20 09:50:00,32.77,32.77,32.46,32.7,33882.0,25.9929,25.9929,25.747,25.9374,33882.0
2020-05-20 10:00:00,32.7,33.05,32.68,32.9,39778.0,25.9374,26.215,25.9215,26.096,39778.0
2020-05-20 10:10:00,32.92,32.97,32.79,32.91,27662.0,26.1119,26.1516,26.0088,26.104,27662.0
2020-05-20 10:20:00,32.91,33.13,32.91,33.09,51336.0,26.104,26.2785,26.104,26.2467,51336.0
2020-05-20 10:30:00,33.07,33.15,33.05,33.09,29608.0,26.2309,26.2943,26.215,26.2467,29608.0
2020-05-20 10:40:00,33.09,33.23,33.07,33.11,48154.0,26.2467,26.3578,26.2309,26.2626,48154.0
2020-05-20 10:50:00,33.12,33.18,33.09,33.15,63441.0,26.2705,26.3181,26.2467,26.2943,63441.0
2020-05-20 11:00:00,33.14,33.18,32.98,33.14,57035.0,26.2864,26.3181,26.1595,26.2864,57035.0
2020-05-20 11:10:00,33.13,33.27,33.11,33.27,24587.0,26.2785,26.3895,26.2626,26.3895,24587.0
2020-05-20 11:20:00,33.27,33.36,33.25,33.3,70899.0,26.3895,26.4609,26.3737,26.4133,70899.0
2020-05-20 11:30:00,33.29,33.38,33.19,33.2,94399.0,26.4054,26.4768,26.3261,26.334,94399.0
2020-05-20 11:40:00,33.2,33.34,33.2,33.32,40292.0,26.334,26.445,26.334,26.4292,40292.0
2020-05-20 11:50:00,33.32,33.32,33.23,33.31,49637.0,26.4292,26.4292,26.3578,26.4212,49637.0
2020-05-20 12:00:00,33.31,33.34,33.2,33.23,46384.0,26.4212,26.445,26.334,26.3578,46384.0
2020-05-20 12:10:00,33.23,33.24,33.13,33.17,51842.0,26.3578,26.3657,26.2785,26.3102,51842.0
2020-05-20 12:20:00,33.18,33.22,33.15,33.17,49070.0,26.3181,26.3499,26.2943,26.3102,49070.0
2020-05-20 12:30:00,33.17,33.29,33.15,33.29,24554.0,26.3102,26.4054,26.2943,26.4054,24554.0
2020-05-20 12:40:00,33.28,33.35,33.24,33.35,43535.0,26.3975,26.453,26.3657,26.453,43535.0
2020-05-20 12:50:00,33.35,33.4,33.27,33.28,22114.0,26.453,26.4926,26.3895,26.3975,22114.0
2020-05-20 13:00:00,33.26,33.26,33.12,33.15,57235.0,26.3816,26.3816,26.2705,26.2943,57235.0
2020-05-20 13:10:00,33.16,33.21,33.12,33.16,47439.0,26.3023,26.3419,26.2705,26.3023,47439.0
2020-05-20 13:20:00,33.16,33.2,33.06,33.08,112301.0,26.3023,26.334,26.2229,26.2388,112301.0
2020-05-20 13:30:00,33.09,33.17,33.03,33.16,46970.0,26.2467,26.3102,26.1992,26.3023,46970.0
2020-05-20 13:40:00,33.17,33.26,33.14,33.17,28786.0,26.3102,26.3816,26.2864,26.3102,28786.0
2020-05-20 13:50:00,33.17,33.18,33.09,33.09,29801.0,26.3102,26.3181,26.2467,26.2467,29801.0
2020-05-20 14:00:00,33.08,33.21,33.04,33.08,32745.0,26.2388,26.3419,26.2071,26.2388,32745.0
2020-05-20 14:10:00,33.09,33.16,33.08,33.14,44343.0,26.2467,26.3023,26.2388,26.2864,44343.0
2020-05-20 14:20:00,33.13,33.24,33.12,33.23,20846.0,26.2785,26.3657,26.2705,26.3578,20846.0
2020-05-20 14:30:00,33.23,33.29,33.22,33.22,25361.0,26.3578,26.4054,26.3499,26.3499,25361.0
2020-05-20 14:40:00,33.23,33.31,33.21,33.29,25897.0,26.3578,26.4212,26.3419,26.4054,25897.0
2020-05-20 14:50:00,33.28,33.33,33.23,33.23,34457.0,26.3975,26.4371,26.3578,26.3578,34457.0
2020-05-20 15:00:00,33.23,33.24,33.04,33.05,37752.0,26.3578,26.3657,26.2071,26.215,37752.0
2020-05-20 15:10:00,33.07,33.1,32.9,32.97,41018.0,26.2309,26.2547,26.096,26.1516,41018.0
2020-05-20 15:20:00,32.97,33.07,32.96,33.05,26462.0,26.1516,26.2309,26.1436,26.215,26462.0
2020-05-20 15:30:00,33.05,33.08,32.93,32.93,42978.0,26.215,26.2388,26.1198,26.1198,42978.0
2020-05-20 15:40:00,32.93,33.01,32.87,32.89,58796.0,26.1198,26.1833,26.0722,26.0881,58796.0
2020-05-20 15:50:00,32.88,33.05,32.86,32.99,161116.0,26.0802,26.215,26.0643,26.1674,161116.0
2020-05-21 09:30:00,32.86,33.1,32.8,33.05,46161.0,26.0643,26.2547,26.0167,26.215,46161.0
2020-05-21 09:40:00,33.03,33.25,32.98,33.16,16369.0,26.1992,26.3737,26.1595,26.3023,16369.0
2020-05-21 09:50:00,33.2,33.31,33.04,33.3,44669.0,26.334,26.4212,26.2071,26.4133,44669.0
2020-05-21 10:00:00,33.25,33.42,33.25,33.39,25262.0,26.3737,26.5085,26.3737,26.4847,25262.0
2020-05-21 10:10:00,33.41,33.49,33.4,33.46,36223.0,26.5006,26.564,26.4926,26.5402,36223.0
2020-05-21 10:20:00,33.44,33.65,33.44,33.5,60316.0,26.5244,26.6909,26.5244,26.572,60316.0
2020-05-21 10:30:00,33.48,33.57,33.42,33.45,52771.0,26.5561,26.6275,26.5085,26.5323,52771.0
2020-05-21 10:40:00,33.46,33.52,33.35,33.35,25835.0,26.5402,26.5878,26.453,26.453,25835.0
2020-05-21 10:50:00,33.36,33.38,33.29,33.3,26290.0,26.4609,26.4768,26.4054,26.4133,26290.0
2020-05-21 11:00:00,33.3,33.3,33.12,33.27,29078.0,26.4133,26.4133,26.2705,26.3895,29078.0
2020-05-21 11:10:00,33.26,33.29,33.03,33.07,21959.0,26.3816,26.4054,26.1992,26.2309,21959.0
2020-05-21 11:20:00,33.08,33.12,32.98,33.02,18566.0,26.2388,26.2705,26.1595,26.1912,18566.0
2020-05-21 11:30:00,33.01,33.15,33.01,33.13,24383.0,26.1833,26.2943,26.1833,26.2785,24383.0
2020-05-21 11:40:00,33.14,33.15,33.05,33.07,15169.0,26.2864,26.2943,26.215,26.2309,15169.0
2020-05-21 11:50:00,33.08,33.11,33.01,33.02,24389.0,26.2388,26.2626,26.1833,26.1912,24389.0
2020-05-21 12:00:00,33.01,33.18,33.01,33.13,16946.0,26.1833,26.3181,26.1833,26.2785,16946.0
2020-05-21 12:10:00,33.13,33.18,33.1,33.14,13914.0,26.2785,26.3181,26.2547,26.2864,13914.0
2020-05-21 12:20:00,33.14,33.24,33.14,33.2,24774.0,26.2864,26.3657,26.2864,26.334,24774.0
2020-05-21 12:30:00,33.19,33.19,33.09,33.1,13226.0,26.3261,26.3261,26.2467,26.2547,13226.0
2020-05-21 12:40:00,33.1,33.19,33.1,33.18,14377.0,26.2547,26.3261,26.2547,26.3181,14377.0
2020-05-21 12:50:00,33.19,33.2,33.11,33.12,18185.0,26.3261,26.334,26.2626,26.2705,18185.0
2020-05-21 13:00:00,33.12,33.19,33.07,33.14,28923.0,26.2705,26.3261,26.2309,26.2864,28923.0
2020-05-21 13:10:00,33.16,33.21,33.13,33.18,13062.0,26.3023,26.3419,26.2785,26.3181,13062.0
2020-05-21 13:20:00,33.19,33.21,33.14,33.16,20195.0,26.3261,26.3419,26.2864,26.3023,20195.0
2020-05-21 13:30:00,33.17,33.17,33.09,33.1,21442.0,26.3102,26.3102,26.2467,26.2547,21442.0
2020-05-21 13:40:00,33.1,33.12,33.05,33.1,11379.0,26.2547,26.2705,26.215,26.2547,11379.0
2020-05-21 13:50:00,33.09,33.13,33.07,33.1,13146.0,26.2467,26.2785,26.2309,26.2547,13146.0
2020-05-21 14:00:00,33.1,33.15,33.09,33.14,13039.0,26.2547,26.2943,26.2467,26.2864,13039.0
2020-05-21 14:10:00,33.14,33.16,33.12,33.15,14593.0,26.2864,26.3023,26.2705,26.2943,14593.0
2020-05-21 14:20:00,33.16,33.19,33.13,33.13,17145.0,26.3023,26.3261,26.2785,26.2785,17145.0
2020-05-21 14:30:00,33.14,33.17,32.93,32.95,52733.0,26.2864,26.3102,26.1198,26.1357,52733.0
2020-05-21 14:40:00,32.95,32.99,32.86,32.88,26760.0,26.1357,26.1674,26.0643,26.0802,26760.0
2020-05-21 14:50:00,32.88,32.95,32.85,32.9,23415.0,26.0802,26.1357,26.0564,26.096,23415.0
2020-05-21 15:00:00,32.9,33.05,32.9,33.05,34523.0,26.096,26.215,26.096,26.215,34523.0
2020-05-21 15:10:00,33.02,33.09,32.99,33.07,33147.0,26.1912,26.2467,26.1674,26.2309,33147.0
2020-05-21 15:20:00,33.08,33.09,33.03,33.04,34702.0,26.2388,26.2467,26.1992,26.2071,34702.0
2020-05-21 15:30:00,33.03,33.07,32.95,33.0,47887.0,26.1992,26.2309,26.1357,26.1754,47887.0
2020-05-21 15:40:00,32.99,32.99,32.9,32.92,64568.0,26.1674,26.1674,26.096,26.1119,64568.0
2020-05-21 15:50:00,32.93,32.97,32.86,32.91,167101.0,26.1198,26.1516,26.0643,26.104,167101.0
2020-05-22 09:30:00,32.91,33.0,32.77,32.89,74583.0,26.104,26.1754,25.9929,26.0881,74583.0
2020-05-22 09:40:00,32.89,32.97,32.75,32.9,52414.0,26.0881,26.1516,25.9771,26.096,52414.0
2020-05-22 09:50:00,32.9,32.9,32.7,32.73,41031.0,26.096,26.096,25.9374,25.9612,41031.0
2020-05-22 10:00:00,32.72,32.73,32.42,32.53,80246.0,25.9533,25.9612,25.7153,25.8026,80246.0
2020-05-22 10:10:00,32.54,32.56,32.39,32.47,64494.0,25.8105,25.8264,25.6915,25.755,64494.0
2020-05-22 10:20:00,32.49,32.64,32.47,32.53,216083.0,25.7708,25.8898,25.755,25.8026,216083.0
2020-05-22 10:30:00,32.53,32.59,32.46,32.51,82350.0,25.8026,25.8501,25.747,25.7867,82350.0
2020-05-22 10:40:00,32.52,32.55,32.44,32.44,22680.0,25.7946,25.8184,25.7312,25.7312,22680.0
2020-05-22 10:50:00,32.43,32.47,32.41,32.42,16809.0,25.7232,25.755,25.7074,25.7153,16809.0
2020-05-22 11:00:00,32.42,32.52,32.42,32.46,35208.0,25.7153,25.7946,25.7153,25.747,35208.0
2020-05-22 11:10:00,32.45,32.48,32.4,32.46,21583.0,25.7391,25.7629,25.6994,25.747,21583.0
2020-05-22 11:20:00,32.47,32.47,32.37,32.43,42096.0,25.755,25.755,25.6756,25.7232,42096.0
2020-05-22 11:30:00,32.43,32.5,32.39,32.47,22713.0,25.7232,25.7788,25.6915,25.755,22713.0
2020-05-22 11:40:00,32.48,32.48,32.39,32.44,22405.0,25.7629,25.7629,25.6915,25.7312,22405.0
2020-05-22 11:50:00,32.44,32.48,32.41,32.45,45700.0,25.7312,25.7629,25.7074,25.7391,45700.0
2020-05-22 12:00:00,32.45,32.47,32.36,32.38,34143.0,25.7391,25.755,25.6677,25.6836,34143.0
2020-05-22 12:10:00,32.37,32.37,32.27,32.31,50383.0,25.6756,25.6756,25.5963,25.6281,50383.0
2020-05-22 12:20:00,32.32,32.35,32.3,32.31,77874.0,25.636,25.6598,25.6201,25.6281,77874.0
2020-05-22 12:30:00,32.3,32.31,32.22,32.23,117081.0,25.6201,25.6281,25.5567,25.5646,117081.0
2020-05-22 12:40:00,32.22,32.25,32.17,32.22,77330.0,25.5567,25.5805,25.517,25.5567,77330.0
2020-05-22 12:50:00,32.23,32.23,32.2,32.22,51457.0,25.5646,25.5646,25.5408,25.5567,51457.0
2020-05-22 13:00:00,32.22,32.25,32.19,32.21,61245.0,25.5567,25.5805,25.5329,25.5487,61245.0
2020-05-22 13:10:00,32.2,32.33,32.18,32.33,76831.0,25.5408,25.6439,25.5249,25.6439,76831.0
2020-05-22 13:20:00,32.34,32.4,32.29,32.3,88132.0,25.6519,25.6994,25.6122,25.6201,88132.0
2020-05-22 13:30:00,32.31,32.31,32.24,32.27,51906.0,25.6281,25.6281,25.5725,25.5963,51906.0
2020-05-22 13:40:00,32.27,32.3,32.24,32.27,64418.0,25.5963,25.6201,25.5725,25.5963,64418.0
2020-05-22 13:50:00,32.27,32.46,32.26,32.41,51439.0,25.5963,25.747,25.5884,25.7074,51439.0
2020-05-22 14:00:00,32.41,32.46,32.41,32.43,34519.0,25.7074,25.747,25.7074,25.7232,34519.0
2020-05-22 14:10:00,32.42,32.5,32.42,32.45,56131.0,25.7153,25.7788,25.7153,25.7391,56131.0
2020-05-22 14:20:00,32.45,32.53,32.44,32.52,65045.0,25.7391,25.8026,25.7312,25.7946,65045.0
2020-05-22 14:30:00,32.53,32.56,32.46,32.51,106844.0,25.8026,25.8264,25.747,25.7867,106844.0
2020-05-22 14:40:00,32.49,32.49,32.37,32.44,44904.0,25.7708,25.7708,25.6756,25.7312,44904.0
2020-05-22 14:50:00,32.43,32.48,32.43,32.47,28540.0,25.7232,25.7629,25.7232,25.755,28540.0
2020-05-22 15:00:00,32.46,32.64,32.43,32.64,73802.0,25.747,25.8898,25.7232,25.8898,73802.0
2020-05-22 15:10:00,32.64,32.68,32.56,32.57,77548.0,25.8898,25.9215,25.8264,25.8343,77548.0
2020-05-22 15:20:00,32.56,32.6,32.47,32.54,53899.0,25.8264,25.8581,25.755,25.8105,53899.0
2020-05-22 15:30:00,32.54,32.62,32.53,32.61,37927.0,25.8105,25.8739,25.8026,25.866,37927.0
2020-05-22 15:40:00,32.61,32.67,32.56,32.66,75140.0,25.866,25.9136,25.8264,25.9057,75140.0
2020-05-22 15:50:00,32.66,32.7,32.56,32.63,225747.0,25.9057,25.9374,25.8264,25.8819,225747.0
2020-05-26 09:30:00,32.98,33.53,32.71,33.49,328506.0,26.55,26.9928,26.3327,26.9606,328506.0
2020-05-26 09:40:00,33.52,33.81,33.52,33.72,201295.0,26.9847,27.2182,26.9847,27.1457,201295.0
2020-05-26 09:50:00,33.74,33.81,33.6,33.67,107533.0,27.1618,27.2182,27.0491,27.1055,107533.0
2020-05-26 10:00:00,33.66,33.77,33.49,33.54,106673.0,27.0974,27.186,26.9606,27.0008,106673.0
2020-05-26 10:10:00,33.54,33.74,33.51,33.65,57429.0,27.0008,27.1618,26.9767,27.0894,57429.0
2020-05-26 10:20:00,33.64,33.74,33.54,33.71,37557.0,27.0813,27.1618,27.0008,27.1377,37557.0
2020-05-26 10:30:00,33.74,33.89,33.71,33.81,47817.0,27.1618,27.2826,27.1377,27.2182,47817.0
2020-05-26 10:40:00,33.79,33.93,33.78,33.87,50714.0,27.2021,27.3148,27.194,27.2665,50714.0
2020-05-26 10:50:00,33.87,33.91,33.72,33.74,25877.0,27.2665,27.2987,27.1457,27.1618,25877.0
2020-05-26 11:00:00,33.74,33.95,33.73,33.89,26123.0,27.1618,27.3309,27.1538,27.2826,26123.0
2020-05-26 11:10:00,33.88,33.96,33.85,33.91,30739.0,27.2746,27.339,27.2504,27.2987,30739.0
2020-05-26 11:20:00,33.91,33.91,33.74,33.88,32950.0,27.2987,27.2987,27.1618,27.2746,32950.0
2020-05-26 11:30:00,33.86,33.9,33.79,33.84,42828.0,27.2584,27.2907,27.2021,27.2423,42828.0
2020-05-26 11:40:00,33.84,33.87,33.77,33.84,70115.0,27.2423,27.2665,27.186,27.2423,70115.0
2020-05-26 11:50:00,33.86,33.9,33.75,33.8,42235.0,27.2584,27.2907,27.1699,27.2101,42235.0
2020-05-26 12:00:00,33.78,33.81,33.69,33.77,48063.0,27.194,27.2182,27.1216,27.186,48063.0
2020-05-26 12:10:00,33.77,33.84,33.7,33.76,104626.0,27.186,27.2423,27.1296,27.1779,104626.0
2020-05-26 12:20:00,33.76,33.76,33.66,33.72,52989.0,27.1779,27.1779,27.0974,27.1457,52989.0
2020-05-26 12:30:00,33.72,33.74,33.62,33.69,49980.0,27.1457,27.1618,27.0652,27.1216,49980.0
2020-05-26 12:40:00,33.69,33.81,33.68,33.79,37894.0,27.1216,27.2182,27.1135,27.2021,37894.0
2020-05-26 12:50:00,33.79,33.91,33.78,33.89,20033.0,27.2021,27.2987,27.194,27.2826,20033.0
2020-05-26 13:00:00,33.89,33.93,33.87,33.9,32784.0,27.2826,27.3148,27.2665,27.2907,32784.0
2020-05-26 13:10:00,33.9,33.98,33.89,33.98,29793.0,27.2907,27.3551,27.2826,27.3551,29793.0
2020-05-26 13:20:00,33.98,34.1,33.98,34.01,35193.0,27.3551,27.4517,27.3551,27.3792,35193.0
2020-05-26 13:30:00,34.01,34.04,33.96,34.01,14732.0,27.3792,27.4034,27.339,27.3792,14732.0
2020-05-26 13:40:00,34.01,34.05,33.98,34.04,14281.0,27.3792,27.4114,27.3551,27.4034,14281.0
2020-05-26 13:50:00,34.04,34.09,34.03,34.05,13912.0,27.4034,27.4436,27.3953,27.4114,13912.0
2020-05-26 14:00:00,34.05,34.18,34.05,34.17,21186.0,27.4114,27.5161,27.4114,27.508,21186.0
2020-05-26 14:10:00,34.16,34.3,34.14,34.27,28919.0,27.5,27.6127,27.4839,27.5885,28919.0
2020-05-26 14:20:00,34.28,34.32,34.25,34.3,24553.0,27.5966,27.6288,27.5724,27.6127,24553.0
2020-05-26 14:30:00,34.29,34.34,34.25,34.31,21827.0,27.6046,27.6449,27.5724,27.6207,21827.0
2020-05-26 14:40:00,34.3,34.39,34.28,34.39,17854.0,27.6127,27.6851,27.5966,27.6851,17854.0
2020-05-26 14:50:00,34.39,34.46,34.38,34.42,23134.0,27.6851,27.7415,27.6771,27.7093,23134.0
2020-05-26 15:00:00,34.42,34.45,34.33,34.37,23160.0,27.7093,27.7334,27.6368,27.669,23160.0
2020-05-26 15:10:00,34.37,34.45,34.37,34.44,25224.0,27.669,27.7334,27.669,27.7254,25224.0
2020-05-26 15:20:00,34.45,34.48,34.4,34.45,25208.0,27.7334,27.7576,27.6932,27.7334,25208.0
2020-05-26 15:30:00,34.45,34.46,34.33,34.34,59240.0,27.7334,27.7415,27.6368,27.6449,59240.0
2020-05-26 15:40:00,34.34,34.34,34.25,34.3,64563.0,27.6449,27.6449,27.5724,27.6127,64563.0
2020-05-26 15:50:00,34.33,34.4,34.22,34.33,241583.0,27.6368,27.6932,27.5483,27.6368,241583.0
2020-05-27 09:30:00,35.25,36.07,35.0,35.8,165969.0,28.3774,29.0376,28.1762,28.8202,165969.0
2020-05-27 09:40:00,35.77,36.07,35.64,36.01,76071.0,28.7961,29.0376,28.6914,28.9893,76071.0
2020-05-27 09:50:00,36.02,36.05,35.52,35.55,68138.0,28.9973,29.0215,28.5948,28.619,68138.0
2020-05-27 10:00:00,35.53,35.55,35.19,35.21,50036.0,28.6029,28.619,28.3291,28.3452,50036.0
2020-05-27 10:10:00,35.21,35.43,35.2,35.36,52618.0,28.3452,28.5224,28.3372,28.466,52618.0
2020-05-27 10:20:00,35.36,35.45,35.2,35.3,36911.0,28.466,28.5385,28.3372,28.4177,36911.0
2020-05-27 10:30:00,35.31,35.31,35.0,35.25,32180.0,28.4257,28.4257,28.1762,28.3774,32180.0
2020-05-27 10:40:00,35.24,35.37,35.12,35.15,47974.0,28.3694,28.4741,28.2728,28.2969,47974.0
2020-05-27 10:50:00,35.14,35.25,35.02,35.24,39445.0,28.2889,28.3774,28.1923,28.3694,39445.0
2020-05-27 11:00:00,35.23,35.57,35.23,35.45,35589.0,28.3613,28.6351,28.3613,28.5385,35589.0
2020-05-27 11:10:00,35.45,35.49,35.3,35.49,43811.0,28.5385,28.5707,28.4177,28.5707,43811.0
2020-05-27 11:20:00,35.44,35.45,35.27,35.42,41156.0,28.5304,28.5385,28.3935,28.5143,41156.0
2020-05-27 11:30:00,35.42,35.6,35.31,35.48,34900.0,28.5143,28.6592,28.4257,28.5626,34900.0
2020-05-27 11:40:00,35.47,35.55,35.43,35.49,24721.0,28.5546,28.619,28.5224,28.5707,24721.0
2020-05-27 11:50:00,35.48,35.55,35.44,35.54,30712.0,28.5626,28.619,28.5304,28.6109,30712.0
2020-05-27 12:00:00,35.55,35.65,35.38,35.48,23137.0,28.619,28.6995,28.4821,28.5626,23137.0
2020-05-27 12:10:00,35.49,35.52,35.42,35.52,27577.0,28.5707,28.5948,28.5143,28.5948,27577.0
2020-05-27 12:20:00,35.54,35.56,35.41,35.42,42904.0,28.6109,28.627,28.5063,28.5143,42904.0
2020-05-27 12:30:00,35.43,35.45,35.37,35.38,22555.0,28.5224,28.5385,28.4741,28.4821,22555.0
2020-05-27 12:40:00,35.38,35.44,35.34,35.43,14145.0,28.4821,28.5304,28.4499,28.5224,14145.0
2020-05-27 12:50:00,35.43,35.46,35.33,35.35,15266.0,28.5224,28.5465,28.4418,28.4579,15266.0
2020-05-27 13:00:00,35.36,35.44,35.29,35.44,27214.0,28.466,28.5304,28.4096,28.5304,27214.0
2020-05-27 13:10:00,35.45,35.45,35.41,35.43,12711.0,28.5385,28.5385,28.5063,28.5224,12711.0
2020-05-27 13:20:00,35.43,35.44,35.35,35.35,11430.0,28.5224,28.5304,28.4579,28.4579,11430.0
2020-05-27 13:30:00,35.37,35.44,35.31,35.44,13262.0,28.4741,28.5304,28.4257,28.5304,13262.0
2020-05-27 13:40:00,35.46,35.48,35.41,35.43,12320.0,28.5465,28.5626,28.5063,28.5224,12320.0
2020-05-27 13:50:00,35.41,35.43,35.37,35.37,15254.0,28.5063,28.5224,28.4741,28.4741,15254.0
2020-05-27 14:00:00,35.38,35.53,35.37,35.51,19127.0,28.4821,28.6029,28.4741,28.5868,19127.0
2020-05-27 14:10:00,35.52,35.59,35.51,35.58,25108.0,28.5948,28.6512,28.5868,28.6431,25108.0
2020-05-27 14:20:00,35.57,35.6,35.51,35.55,29395.0,28.6351,28.6592,28.5868,28.619,29395.0
2020-05-27 14:30:00,35.57,35.58,35.47,35.52,30649.0,28.6351,28.6431,28.5546,28.5948,30649.0
2020-05-27 14:40:00,35.5,35.55,35.41,35.47,26695.0,28.5787,28.619,28.5063,28.5546,26695.0
2020-05-27 14:50:00,35.48,35.53,35.44,35.49,35208.0,28.5626,28.6029,28.5304,28.5707,35208.0
2020-05-27 15:00:00,35.48,35.55,35.45,35.53,38039.0,28.5626,28.619,28.5385,28.6029,38039.0
2020-05-27 15:10:00,35.54,35.68,35.53,35.6,47040.0,28.6109,28.7236,28.6029,28.6592,47040.0
2020-05-27 15:20:00,35.61,35.69,35.55,35.69,35846.0,28.6673,28.7317,28.619,28.7317,35846.0
2020-05-27 15:30:00,35.68,35.72,35.6,35.67,45108.0,28.7236,28.7558,28.6592,28.7156,45108.0
2020-05-27 15:40:00,35.66,35.83,35.66,35.83,84666.0,28.7075,28.8444,28.7075,28.8444,84666.0
2020-05-27 15:50:00,35.82,35.9,35.69,35.83,377355.0,28.8363,28.9007,28.7317,28.8444,377355.0
2020-05-28 09:30:00,36.01,36.14,35.15,35.22,93693.0,28.9893,29.0939,28.2969,28.3533,93693.0
2020-05-28 09:40:00,35.18,35.45,35.08,35.12,52149.0,28.3211,28.5385,28.2406,28.2728,52149.0
2020-05-28 09:50:00,35.1,35.25,35.08,35.23,39090.0,28.2567,28.3774,28.2406,28.3613,39090.0
2020-05-28 10:00:00,35.21,35.34,34.97,34.98,86365.0,28.3452,28.4499,28.152,28.1601,86365.0
2020-05-28 10:10:00,34.99,35.02,34.71,34.75,69235.0,28.1681,28.1923,27.9427,27.9749,69235.0
2020-05-28 10:20:00,34.74,34.8,34.61,34.64,107348.0,27.9669,28.0152,27.8622,27.8864,107348.0
2020-05-28 10:30:00,34.64,34.72,34.55,34.65,87131.0,27.8864,27.9508,27.8139,27.8944,87131.0
2020-05-28 10:40:00,34.65,34.83,34.6,34.78,29620.0,27.8944,28.0393,27.8542,27.9991,29620.0
2020-05-28 10:50:00,34.76,34.84,34.72,34.77,29659.0,27.983,28.0474,27.9508,27.991,29659.0
2020-05-28 11:00:00,34.79,34.84,34.64,34.74,25642.0,28.0071,28.0474,27.8864,27.9669,25642.0
2020-05-28 11:10:00,34.73,34.85,34.73,34.84,30073.0,27.9588,28.0554,27.9588,28.0474,30073.0
2020-05-28 11:20:00,34.84,34.88,34.79,34.88,36692.0,28.0474,28.0796,28.0071,28.0796,36692.0
2020-05-28 11:30:00,34.88,34.96,34.85,34.91,29941.0,28.0796,28.144,28.0554,28.1037,29941.0
2020-05-28 11:40:00,34.9,34.94,34.84,34.94,27962.0,28.0957,28.1279,28.0474,28.1279,27962.0
2020-05-28 11:50:00,34.95,35.08,34.95,35.0,48871.0,28.1359,28.2406,28.1359,28.1762,48871.0
2020-05-28 12:00:00,35.0,35.25,34.99,35.23,39861.0,28.1762,28.3774,28.1681,28.3613,39861.0
2020-05-28 12:10:00,35.24,35.29,35.04,35.04,32393.0,28.3694,28.4096,28.2084,28.2084,32393.0
2020-05-28 12:20:00,35.05,35.17,35.04,35.06,18314.0,28.2164,28.313,28.2084,28.2245,18314.0
2020-05-28 12:30:00,35.08,35.16,35.02,35.14,29419.0,28.2406,28.305,28.1923,28.2889,29419.0
2020-05-28 12:40:00,35.14,35.15,34.99,35.07,58696.0,28.2889,28.2969,28.1681,28.2325,58696.0
2020-05-28 12:50:00,35.07,35.14,35.01,35.12,18628.0,28.2325,28.2889,28.1842,28.2728,18628.0
2020-05-28 13:00:00,35.13,35.15,35.08,35.15,49542.0,28.2808,28.2969,28.2406,28.2969,49542.0
2020-05-28 13:10:00,35.15,35.18,35.09,35.09,29317.0,28.2969,28.3211,28.2486,28.2486,29317.0
2020-05-28 13:20:00,35.1,35.22,35.06,35.21,13884.0,28.2567,28.3533,28.2245,28.3452,13884.0
2020-05-28 13:30:00,35.19,35.31,35.19,35.3,66592.0,28.3291,28.4257,28.3291,28.4177,66592.0
2020-05-28 13:40:00,35.29,35.37,35.26,35.28,55274.0,28.4096,28.4741,28.3855,28.4016,55274.0
2020-05-28 13:50:00,35.27,35.34,35.23,35.3,23884.0,28.3935,28.4499,28.3613,28.4177,23884.0
2020-05-28 14:00:00,35.31,35.4,35.31,35.33,33224.0,28.4257,28.4982,28.4257,28.4418,33224.0
2020-05-28 14:10:00,35.31,35.39,35.3,35.38,13022.0,28.4257,28.4902,28.4177,28.4821,13022.0
2020-05-28 14:20:00,35.38,35.39,35.26,35.29,22740.0,28.4821,28.4902,28.3855,28.4096,22740.0
2020-05-28 14:30:00,35.29,35.34,35.25,35.28,19559.0,28.4096,28.4499,28.3774,28.4016,19559.0
2020-05-28 14:40:00,35.28,35.3,35.22,35.27,15200.0,28.4016,28.4177,28.3533,28.3935,15200.0
2020-05-28 14:50:00,35.28,35.3,35.21,35.3,18624.0,28.4016,28.4177,28.3452,28.4177,18624.0
2020-05-28 15:00:00,35.29,35.31,35.24,35.26,23343.0,28.4096,28.4257,28.3694,28.3855,23343.0
2020-05-28 15:10:00,35.25,35.36,35.16,35.17,28586.0,28.3774,28.466,28.305,28.313,28586.0
2020-05-28 15:20:00,35.17,35.23,35.11,35.15,45728.0,28.313,28.3613,28.2647,28.2969,45728.0
2020-05-28 15:30:00,35.15,35.18,35.1,35.12,68733.0,28.2969,28.3211,28.2567,28.2728,68733.0
2020-05-28 15:40:00,35.12,35.12,34.9,34.91,113728.0,28.2728,28.2728,28.0957,28.1037,113728.0
2020-05-28 15:50:00,34.9,35.11,34.87,35.1,330476.0,28.0957,28.2647,28.0715,28.2567,330476.0
2020-05-29 09:30:00,34.8,34.89,34.26,34.44,94393.0,28.0152,28.0876,27.5805,27.7254,94393.0
2020-05-29 09:40:00,34.42,34.42,34.12,34.29,40921.0,27.7093,27.7093,27.4678,27.6046,40921.0
2020-05-29 09:50:00,34.28,34.35,34.11,34.17,34924.0,27.5966,27.6529,27.4597,27.508,34924.0
2020-05-29 10:00:00,34.12,34.39,34.12,34.39,30163.0,27.4678,27.6851,27.4678,27.6851,30163.0
2020-05-29 10:10:00,34.43,34.73,34.4,34.72,37404.0,27.7173,27.9588,27.6932,27.9508,37404.0
2020-05-29 10:20:00,34.73,34.94,34.58,34.67,35358.0,27.9588,28.1279,27.8381,27.9105,35358.0
2020-05-29 10:30:00,34.68,34.82,34.62,34.7,57227.0,27.9186,28.0313,27.8703,27.9347,57227.0
2020-05-29 10:40:00,34.7,34.82,34.69,34.72,40612.0,27.9347,28.0313,27.9266,27.9508,40612.0
2020-05-29 10:50:00,34.72,34.77,34.56,34.62,19168.0,27.9508,27.991,27.822,27.8703,19168.0
2020-05-29 11:00:00,34.61,34.71,34.53,34.65,34513.0,27.8622,27.9427,27.7978,27.8944,34513.0
2020-05-29 11:10:00,34.64,34.77,34.54,34.58,63224.0,27.8864,27.991,27.8059,27.8381,63224.0
2020-05-29 11:20:00,34.59,34.74,34.54,34.55,24536.0,27.8461,27.9669,27.8059,27.8139,24536.0
2020-05-29 11:30:00,34.53,34.67,34.5,34.6,94343.0,27.7978,27.9105,27.7737,27.8542,94343.0
2020-05-29 11:40:00,34.6,34.63,34.43,34.47,15123.0,27.8542,27.8783,27.7173,27.7495,15123.0
2020-05-29 11:50:00,34.46,34.49,34.28,34.29,15845.0,27.7415,27.7656,27.5966,27.6046,15845.0
2020-05-29 12:00:00,34.29,34.36,34.29,34.3,21125.0,27.6046,27.661,27.6046,27.6127,21125.0
2020-05-29 12:10:00,34.32,34.35,34.2,34.24,23836.0,27.6288,27.6529,27.5322,27.5644,23836.0
2020-05-29 12:20:00,34.24,34.29,34.18,34.19,24041.0,27.5644,27.6046,27.5161,27.5241,24041.0
2020-05-29 12:30:00,34.18,34.26,34.17,34.26,28583.0,27.5161,27.5805,27.508,27.5805,28583.0
2020-05-29 12:40:00,34.26,34.26,34.13,34.16,27555.0,27.5805,27.5805,27.4758,27.5,27555.0
2020-05-29 12:50:00,34.17,34.34,34.0,34.27,67650.0,27.508,27.6449,27.3712,27.5885,67650.0
2020-05-29 13:00:00,34.26,34.27,34.15,34.17,18364.0,27.5805,27.5885,27.4919,27.508,18364.0
2020-05-29 13:10:00,34.16,34.17,34.01,34.06,42625.0,27.5,27.508,27.3792,27.4195,42625.0
2020-05-29 13:20:00,34.06,34.08,33.98,34.01,34600.0,27.4195,27.4356,27.3551,27.3792,34600.0
2020-05-29 13:30:00,34.01,34.01,33.92,33.95,30124.0,27.3792,27.3792,27.3068,27.3309,30124.0
2020-05-29 13:40:00,33.93,34.01,33.92,33.95,31097.0,27.3148,27.3792,27.3068,27.3309,31097.0
2020-05-29 13:50:00,33.95,33.99,33.89,33.98,41835.0,27.3309,27.3631,27.2826,27.3551,41835.0
2020-05-29 14:00:00,33.98,34.07,33.9,34.06,45456.0,27.3551,27.4275,27.2907,27.4195,45456.0
2020-05-29 14:10:00,34.05,34.08,33.97,34.04,43181.0,27.4114,27.4356,27.347,27.4034,43181.0
2020-05-29 14:20:00,34.04,34.1,33.99,34.08,43337.0,27.4034,27.4517,27.3631,27.4356,43337.0
2020-05-29 14:30:00,34.09,34.1,33.97,33.99,50902.0,27.4436,27.4517,27.347,27.3631,50902.0
2020-05-29 14:40:00,33.98,34.04,33.95,33.96,34005.0,27.3551,27.4034,27.3309,27.339,34005.0
2020-05-29 14:50:00,33.96,34.18,33.71,34.18,115187.0,27.339,27.5161,27.1377,27.5161,115187.0
2020-05-29 15:00:00,34.19,34.38,34.09,34.28,106128.0,27.5241,27.6771,27.4436,27.5966,106128.0
2020-05-29 15:10:00,34.32,34.41,34.26,34.34,58666.0,27.6288,27.7012,27.5805,27.6449,58666.0
2020-05-29 15:20:00,34.34,34.42,34.28,34.31,86809.0,27.6449,27.7093,27.5966,27.6207,86809.0
2020-05-29 15:30:00,34.3,34.37,34.24,34.33,93562.0,27.6127,27.669,27.5644,27.6368,93562.0
2020-05-29 15:40:00,34.33,34.33,34.12,34.12,103133.0,27.6368,27.6368,27.4678,27.4678,103133.0
2020-05-29 15:50:00,34.1,34.31,34.02,34.05,534618.0,27.4517,27.6207,27.3873,27.4114,534618.0
2020-06-01 09:30:00,34.07,34.23,34.03,34.18,90338.0,27.4275,27.5563,27.3953,27.5161,90338.0
2020-06-01 09:40:00,34.21,34.33,34.15,34.23,82186.0,27.5402,27.6368,27.4919,27.5563,82186.0
2020-06-01 09:50:00,34.24,34.32,34.14,34.32,98442.0,27.5644,27.6288,27.4839,27.6288,98442.0
2020-06-01 10:00:00,34.29,34.41,34.14,34.41,107338.0,27.6046,27.7012,27.4839,27.7012,107338.0
2020-06-01 10:10:00,34.39,34.5,34.29,34.48,129426.0,27.6851,27.7737,27.6046,27.7576,129426.0
2020-06-01 10:20:00,34.46,34.61,34.43,34.5,98611.0,27.7415,27.8622,27.7173,27.7737,98611.0
2020-06-01 10:30:00,34.5,34.6,34.47,34.57,104211.0,27.7737,27.8542,27.7495,27.83,104211.0
2020-06-01 10:40:00,34.56,34.65,34.43,34.63,86926.0,27.822,27.8944,27.7173,27.8783,86926.0
2020-06-01 10:50:00,34.62,34.62,34.46,34.51,88981.0,27.8703,27.8703,27.7415,27.7817,88981.0
2020-06-01 11:00:00,34.51,34.55,34.44,34.46,67346.0,27.7817,27.8139,27.7254,27.7415,67346.0
2020-06-01 11:10:00,34.47,34.58,34.38,34.57,36546.0,27.7495,27.8381,27.6771,27.83,36546.0
2020-06-01 11:20:00,34.57,34.65,34.53,34.59,38327.0,27.83,27.8944,27.7978,27.8461,38327.0
2020-06-01 11:30:00,34.59,34.61,34.49,34.52,27049.0,27.8461,27.8622,27.7656,27.7898,27049.0
2020-06-01 11:40:00,34.54,34.6,34.51,34.6,19880.0,27.8059,27.8542,27.7817,27.8542,19880.0
2020-06-01 11:50:00,34.6,34.63,34.57,34.62,28929.0,27.8542,27.8783,27.83,27.8703,28929.0
2020-06-01 12:00:00,34.62,34.71,34.6,34.7,38343.0,27.8703,27.9427,27.8542,27.9347,38343.0
2020-06-01 12:10:00,34.7,34.76,34.68,34.76,47128.0,27.9347,27.983,27.9186,27.983,47128.0
2020-06-01 12:20:00,34.78,34.78,34.69,34.7,23393.0,27.9991,27.9991,27.9266,27.9347,23393.0
2020-06-01 12:30:00,34.72,34.86,34.71,34.78,35738.0,27.9508,28.0635,27.9427,27.9991,35738.0
2020-06-01 12:40:00,34.79,34.8,34.74,34.77,19095.0,28.0071,28.0152,27.9669,27.991,19095.0
2020-06-01 12:50:00,34.77,34.83,34.75,34.82,22580.0,27.991,28.0393,27.9749,28.0313,22580.0
2020-06-01 13:00:00,34.83,34.86,34.79,34.82,25936.0,28.0393,28.0635,28.0071,28.0313,25936.0
2020-06-01 13:10:00,34.82,34.83,34.78,34.8,30988.0,28.0313,28.0393,27.9991,28.0152,30988.0
2020-06-01 13:20:00,34.8,34.88,34.8,34.86,45083.0,28.0152,28.0796,28.0152,28.0635,45083.0
2020-06-01 13:30:00,34.86,34.91,34.86,34.9,28995.0,28.0635,28.1037,28.0635,28.0957,28995.0
2020-06-01 13:40:00,34.9,34.98,34.89,34.91,23775.0,28.0957,28.1601,28.0876,28.1037,23775.0
2020-06-01 13:50:00,34.91,34.93,34.88,34.93,23416.0,28.1037,28.1198,28.0796,28.1198,23416.0
2020-06-01 14:00:00,34.93,34.97,34.89,34.91,20787.0,28.1198,28.152,28.0876,28.1037,20787.0
2020-06-01 14:10:00,34.91,34.92,34.86,34.9,32050.0,28.1037,28.1118,28.0635,28.0957,32050.0
2020-06-01 14:20:00,34.9,34.93,34.81,34.81,32889.0,28.0957,28.1198,28.0232,28.0232,32889.0
2020-06-01 14:30:00,34.83,34.84,34.73,34.78,15786.0,28.0393,28.0474,27.9588,27.9991,15786.0
2020-06-01 14:40:00,34.79,34.82,34.74,34.82,26213.0,28.0071,28.0313,27.9669,28.0313,26213.0
2020-06-01 14:50:00,34.81,34.87,34.8,34.85,17282.0,28.0232,28.0715,28.0152,28.0554,17282.0
2020-06-01 15:00:00,34.85,34.89,34.8,34.82,17862.0,28.0554,28.0876,28.0152,28.0313,17862.0
2020-06-01 15:10:00,34.82,34.83,34.75,34.79,38678.0,28.0313,28.0393,27.9749,28.0071,38678.0
2020-06-01 15:20:00,34.79,34.84,34.79,34.82,36488.0,28.0071,28.0474,28.0071,28.0313,36488.0
2020-06-01 15:30:00,34.82,34.92,34.79,34.86,72095.0,28.0313,28.1118,28.0071,28.0635,72095.0
2020-06-01 15:40:00,34.86,34.87,34.81,34.82,123470.0,28.0635,28.0715,28.0232,28.0313,123470.0
2020-06-01 15:50:00,34.81,34.83,34.71,34.74,188881.0,28.0232,28.0393,27.9427,27.9669,188881.0
2020-06-02 09:30:00,34.92,35.24,34.85,34.96,50128.0,28.1118,28.3694,28.0554,28.144,50128.0
2020-06-02 09:40:00,34.99,35.26,34.99,35.23,55198.0,28.1681,28.3855,28.1681,28.3613,55198.0
2020-06-02 09:50:00,35.23,35.37,35.18,35.28,77798.0,28.3613,28.4741,28.3211,28.4016,77798.0
2020-06-02 10:00:00,35.31,35.33,35.03,35.14,52701.0,28.4257,28.4418,28.2003,28.2889,52701.0
2020-06-02 10:10:00,35.14,35.23,35.12,35.17,27903.0,28.2889,28.3613,28.2728,28.313,27903.0
2020-06-02 10:20:00,35.2,35.35,35.17,35.35,25952.0,28.3372,28.4579,28.313,28.4579,25952.0
2020-06-02 10:30:00,35.35,35.4,35.29,35.33,26133.0,28.4579,28.4982,28.4096,28.4418,26133.0
2020-06-02 10:40:00,35.35,35.44,35.33,35.42,77793.0,28.4579,28.5304,28.4418,28.5143,77793.0
2020-06-02 10:50:00,35.41,35.53,35.35,35.5,50906.0,28.5063,28.6029,28.4579,28.5787,50906.0
2020-06-02 11:00:00,35.5,35.54,35.35,35.35,83634.0,28.5787,28.6109,28.4579,28.4579,83634.0
2020-06-02 11:10:00,35.38,35.61,35.37,35.6,25888.0,28.4821,28.6673,28.4741,28.6592,25888.0
2020-06-02 11:20:00,35.61,35.61,35.53,35.58,20907.0,28.6673,28.6673,28.6029,28.6431,20907.0
2020-06-02 11:30:00,35.57,35.69,35.55,35.68,13201.0,28.6351,28.7317,28.619,28.7236,13201.0
2020-06-02 11:40:00,35.68,35.68,35.59,35.62,15528.0,28.7236,28.7236,28.6512,28.6753,15528.0
2020-06-02 11:50:00,35.61,35.63,35.5,35.59,39614.0,28.6673,28.6834,28.5787,28.6512,39614.0
2020-06-02 12:00:00,35.59,35.65,35.54,35.58,79265.0,28.6512,28.6995,28.6109,28.6431,79265.0
2020-06-02 12:10:00,35.57,35.67,35.55,35.64,17683.0,28.6351,28.7156,28.619,28.6914,17683.0
2020-06-02 12:20:00,35.64,35.76,35.61,35.76,22585.0,28.6914,28.788,28.6673,28.788,22585.0
2020-06-02 12:30:00,35.77,35.78,35.7,35.74,72560.0,28.7961,28.8041,28.7397,28.7719,72560.0
2020-06-02 12:40:00,35.73,35.76,35.7,35.7,18285.0,28.7639,28.788,28.7397,28.7397,18285.0
2020-06-02 12:50:00,35.69,35.72,35.67,35.72,221439.0,28.7317,28.7558,28.7156,28.7558,221439.0
2020-06-02 13:00:00,35.71,35.72,35.65,35.69,35399.0,28.7478,28.7558,28.6995,28.7317,35399.0
2020-06-02 13:10:00,35.68,35.83,35.65,35.78,74727.0,28.7236,28.8444,28.6995,28.8041,74727.0
2020-06-02 13:20:00,35.78,35.8,35.74,35.78,32106.0,28.8041,28.8202,28.7719,28.8041,32106.0
2020-06-02 13:30:00,35.77,35.78,35.69,35.7,37964.0,28.7961,28.8041,28.7317,28.7397,37964.0
2020-06-02 13:40:00,35.69,35.71,35.54,35.55,21125.0,28.7317,28.7478,28.6109,28.619,21125.0
2020-06-02 13:50:00,35.58,35.59,35.43,35.51,29179.0,28.6431,28.6512,28.5224,28.5868,29179.0
2020-06-02 14:00:00,35.5,35.56,35.4,35.46,27637.0,28.5787,28.627,28.4982,28.5465,27637.0
2020-06-02 14:10:00,35.47,35.53,35.44,35.51,20916.0,28.5546,28.6029,28.5304,28.5868,20916.0
2020-06-02 14:20:00,35.49,35.51,35.33,35.36,14716.0,28.5707,28.5868,28.4418,28.466,14716.0
2020-06-02 14:30:00,35.36,35.37,35.25,35.3,16279.0,28.466,28.4741,28.3774,28.4177,16279.0
2020-06-02 14:40:00,35.29,35.35,35.29,35.33,22404.0,28.4096,28.4579,28.4096,28.4418,22404.0
2020-06-02 14:50:00,35.34,35.37,35.3,35.33,18542.0,28.4499,28.4741,28.4177,28.4418,18542.0
2020-06-02 15:00:00,35.32,35.33,35.19,35.2,18688.0,28.4338,28.4418,28.3291,28.3372,18688.0
2020-06-02 15:10:00,35.19,35.2,35.09,35.13,34057.0,28.3291,28.3372,28.2486,28.2808,34057.0
2020-06-02 15:20:00,35.12,35.15,35.04,35.14,31388.0,28.2728,28.2969,28.2084,28.2889,31388.0
2020-06-02 15:30:00,35.15,35.2,35.1,35.13,41028.0,28.2969,28.3372,28.2567,28.2808,41028.0
2020-06-02 15:40:00,35.13,35.22,35.1,35.21,47643.0,28.2808,28.3533,28.2567,28.3452,47643.0
2020-06-02 15:50:00,35.22,35.28,35.18,35.23,168776.0,28.3533,28.4016,28.3211,28.3613,168776.0
2020-06-03 09:30:00,36.0,36.37,35.75,36.19,94959.0,28.9812,29.2791,28.78,29.1342,94959.0
2020-06-03 09:40:00,36.26,36.44,36.17,36.42,41563.0,29.1905,29.3354,29.1181,29.3193,41563.0
2020-06-03 09:50:00,36.4,36.44,36.33,36.41,40730.0,29.3032,29.3354,29.2469,29.3113,40730.0
2020-06-03 10:00:00,36.4,36.52,36.26,36.45,60029.0,29.3032,29.3998,29.1905,29.3435,60029.0
2020-06-03 10:10:00,36.47,36.74,36.42,36.64,86767.0,29.3596,29.5769,29.3193,29.4964,86767.0
2020-06-03 10:20:00,36.65,36.86,36.61,36.84,84686.0,29.5045,29.6736,29.4723,29.6575,84686.0
2020-06-03 10:30:00,36.85,36.86,36.68,36.83,59891.0,29.6655,29.6736,29.5286,29.6494,59891.0
2020-06-03 10:40:00,36.84,36.88,36.81,36.83,38311.0,29.6575,29.6897,29.6333,29.6494,38311.0
2020-06-03 10:50:00,36.81,36.87,36.7,36.74,82541.0,29.6333,29.6816,29.5447,29.5769,82541.0
2020-06-03 11:00:00,36.74,37.0,36.74,36.97,38478.0,29.5769,29.7863,29.5769,29.7621,38478.0
2020-06-03 11:10:00,36.98,37.14,36.96,37.12,43765.0,29.7702,29.899,29.7541,29.8829,43765.0
2020-06-03 11:20:00,37.12,37.12,36.98,37.02,46649.0,29.8829,29.8829,29.7702,29.8024,46649.0
2020-06-03 11:30:00,37.04,37.19,37.03,37.18,47873.0,29.8185,29.9392,29.8104,29.9312,47873.0
2020-06-03 11:40:00,37.19,37.24,37.0,37.0,53340.0,29.9392,29.9795,29.7863,29.7863,53340.0
2020-06-03 11:50:00,36.99,37.11,36.91,37.11,19305.0,29.7782,29.8748,29.7138,29.8748,19305.0
2020-06-03 12:00:00,37.09,37.16,37.01,37.16,39077.0,29.8587,29.9151,29.7943,29.9151,39077.0
2020-06-03 12:10:00,37.18,37.18,36.9,36.9,69473.0,29.9312,29.9312,29.7058,29.7058,69473.0
2020-06-03 12:20:00,36.9,37.07,36.88,37.05,33165.0,29.7058,29.8426,29.6897,29.8265,33165.0
2020-06-03 12:30:00,37.05,37.11,36.99,37.04,28350.0,29.8265,29.8748,29.7782,29.8185,28350.0
2020-06-03 12:40:00,37.04,37.07,36.94,36.95,37722.0,29.8185,29.8426,29.738,29.746,37722.0
2020-06-03 12:50:00,36.97,37.05,36.95,37.0,46344.0,29.7621,29.8265,29.746,29.7863,46344.0
2020-06-03 13:00:00,37.02,37.04,36.98,37.01,45753.0,29.8024,29.8185,29.7702,29.7943,45753.0
2020-06-03 13:10:00,37.01,37.14,37.0,37.13,61602.0,29.7943,29.899,29.7863,29.8909,61602.0
2020-06-03 13:20:00,37.15,37.18,37.12,37.13,32234.0,29.907,29.9312,29.8829,29.8909,32234.0
2020-06-03 13:30:00,37.13,37.18,37.11,37.15,22868.0,29.8909,29.9312,29.8748,29.907,22868.0
2020-06-03 13:40:00,37.14,37.25,37.13,37.21,33781.0,29.899,29.9875,29.8909,29.9553,33781.0
2020-06-03 13:50:00,37.21,37.22,37.03,37.04,31758.0,29.9553,29.9634,29.8104,29.8185,31758.0
2020-06-03 14:00:00,37.05,37.16,37.05,37.06,38379.0,29.8265,29.9151,29.8265,29.8346,38379.0
2020-06-03 14:10:00,37.05,37.12,37.04,37.11,44023.0,29.8265,29.8829,29.8185,29.8748,44023.0
2020-06-03 14:20:00,37.1,37.16,37.08,37.12,24336.0,29.8668,29.9151,29.8507,29.8829,24336.0
2020-06-03 14:30:00,37.13,37.14,37.07,37.09,40031.0,29.8909,29.899,29.8426,29.8587,40031.0
2020-06-03 14:40:00,37.09,37.09,37.0,37.01,41397.0,29.8587,29.8587,29.7863,29.7943,41397.0
2020-06-03 14:50:00,37.01,37.02,36.92,36.98,33465.0,29.7943,29.8024,29.7219,29.7702,33465.0
2020-06-03 15:00:00,36.98,37.05,36.95,36.96,29564.0,29.7702,29.8265,29.746,29.7541,29564.0
2020-06-03 15:10:00,36.96,37.01,36.95,36.99,35555.0,29.7541,29.7943,29.746,29.7782,35555.0
2020-06-03 15:20:00,36.99,37.1,36.94,37.05,49826.0,29.7782,29.8668,29.738,29.8265,49826.0
2020-06-03 15:30:00,37.05,37.11,37.0,37.1,56752.0,29.8265,29.8748,29.7863,29.8668,56752.0
2020-06-03 15:40:00,37.09,37.13,36.99,37.09,170970.0,29.8587,29.8909,29.7782,29.8587,170970.0
2020-06-03 15:50:00,37.09,37.12,36.9,36.93,257522.0,29.8587,29.8829,29.7058,29.7299,257522.0
2020-06-04 09:30:00,36.6,36.67,36.3,36.32,68540.0,29.4642,29.5206,29.2227,29.2388,68540.0
2020-06-04 09:40:00,36.32,36.38,36.15,36.28,54156.0,29.2388,29.2871,29.102,29.2066,54156.0
2020-06-04 09:50:00,36.29,36.67,36.26,36.64,29810.0,29.2147,29.5206,29.1905,29.4964,29810.0
2020-06-04 10:00:00,36.67,37.08,36.67,36.91,51549.0,29.5206,29.8507,29.5206,29.7138,51549.0
2020-06-04 10:10:00,36.88,37.09,36.78,37.08,28121.0,29.6897,29.8587,29.6091,29.8507,28121.0
2020-06-04 10:20:00,37.08,37.22,36.97,37.2,32178.0,29.8507,29.9634,29.7621,29.9473,32178.0
2020-06-04 10:30:00,37.23,37.33,37.17,37.25,43244.0,29.9714,30.0519,29.9231,29.9875,43244.0
2020-06-04 10:40:00,37.24,37.45,37.24,37.45,31158.0,29.9795,30.1485,29.9795,30.1485,31158.0
2020-06-04 10:50:00,37.45,37.56,37.36,37.48,36579.0,30.1485,30.2371,30.0761,30.1727,36579.0
2020-06-04 11:00:00,37.48,37.48,37.38,37.39,27598.0,30.1727,30.1727,30.0922,30.1002,27598.0
2020-06-04 11:10:00,37.38,37.41,37.26,37.27,41666.0,30.0922,30.1163,29.9956,30.0036,41666.0
2020-06-04 11:20:00,37.28,37.42,37.24,37.38,25404.0,30.0117,30.1244,29.9795,30.0922,25404.0
2020-06-04 11:30:00,37.38,37.41,37.27,37.29,20720.0,30.0922,30.1163,30.0036,30.0197,20720.0
2020-06-04 11:40:00,37.29,37.32,37.22,37.27,33060.0,30.0197,30.0439,29.9634,30.0036,33060.0
2020-06-04 11:50:00,37.26,37.35,37.22,37.32,48349.0,29.9956,30.068,29.9634,30.0439,48349.0
2020-06-04 12:00:00,37.32,37.36,37.27,37.33,34803.0,30.0439,30.0761,30.0036,30.0519,34803.0
2020-06-04 12:10:00,37.34,37.47,37.33,37.43,41383.0,30.06,30.1646,30.0519,30.1324,41383.0
2020-06-04 12:20:00,37.43,37.5,37.38,37.4,45264.0,30.1324,30.1888,30.0922,30.1083,45264.0
2020-06-04 12:30:00,37.38,37.38,37.16,37.22,19948.0,30.0922,30.0922,29.9151,29.9634,19948.0
2020-06-04 12:40:00,37.22,37.22,37.05,37.11,27904.0,29.9634,29.9634,29.8265,29.8748,27904.0
2020-06-04 12:50:00,37.1,37.21,37.0,37.2,27111.0,29.8668,29.9553,29.7863,29.9473,27111.0
2020-06-04 13:00:00,37.18,37.23,37.13,37.23,16053.0,29.9312,29.9714,29.8909,29.9714,16053.0
2020-06-04 13:10:00,37.23,37.25,37.15,37.16,29100.0,29.9714,29.9875,29.907,29.9151,29100.0
2020-06-04 13:20:00,37.15,37.2,37.14,37.17,26416.0,29.907,29.9473,29.899,29.9231,26416.0
2020-06-04 13:30:00,37.18,37.28,37.17,37.27,24476.0,29.9312,30.0117,29.9231,30.0036,24476.0
2020-06-04 13:40:00,37.27,37.38,37.27,37.36,22246.0,30.0036,30.0922,30.0036,30.0761,22246.0
2020-06-04 13:50:00,37.36,37.42,37.33,37.4,18757.0,30.0761,30.1244,30.0519,30.1083,18757.0
2020-06-04 14:00:00,37.4,37.42,37.27,37.28,25710.0,30.1083,30.1244,30.0036,30.0117,25710.0
2020-06-04 14:10:00,37.29,37.37,37.27,37.37,24711.0,30.0197,30.0841,30.0036,30.0841,24711.0
2020-06-04 14:20:00,37.37,37.43,37.34,37.41,27398.0,30.0841,30.1324,30.06,30.1163,27398.0
2020-06-04 14:30:00,37.41,37.43,37.3,37.42,26581.0,30.1163,30.1324,30.0278,30.1244,26581.0
2020-06-04 14:40:00,37.43,37.54,37.36,37.51,30269.0,30.1324,30.221,30.0761,30.1968,30269.0
2020-06-04 14:50:00,37.5,37.51,37.36,37.37,40915.0,30.1888,30.1968,30.0761,30.0841,40915.0
2020-06-04 15:00:00,37.36,37.42,37.34,37.41,39081.0,30.0761,30.1244,30.06,30.1163,39081.0
2020-06-04 15:10:00,37.42,37.43,37.23,37.32,52187.0,30.1244,30.1324,29.9714,30.0439,52187.0
2020-06-04 15:20:00,37.31,37.44,37.25,37.44,32775.0,30.0358,30.1405,29.9875,30.1405,32775.0
2020-06-04 15:30:00,37.44,37.58,37.43,37.54,62186.0,30.1405,30.2532,30.1324,30.221,62186.0
2020-06-04 15:40:00,37.53,37.61,37.52,37.57,78682.0,30.2129,30.2773,30.2049,30.2451,78682.0
2020-06-04 15:50:00,37.59,37.85,37.57,37.82,427126.0,30.2612,30.4705,30.2451,30.4464,427126.0
2020-06-05 09:30:00,39.14,40.24,38.72,39.09,236824.0,31.509,32.3946,31.1709,31.4688,236824.0
2020-06-05 09:40:00,39.13,39.23,38.64,38.64,37044.0,31.501,31.5815,31.1065,31.1065,37044.0
2020-06-05 09:50:00,38.6,38.87,38.54,38.65,59921.0,31.0743,31.2917,31.026,31.1146,59921.0
2020-06-05 10:00:00,38.66,38.96,38.58,38.91,82465.0,31.1226,31.3641,31.0582,31.3239,82465.0
2020-06-05 10:10:00,38.91,39.04,38.74,38.99,62918.0,31.3239,31.4285,31.187,31.3883,62918.0
2020-06-05 10:20:00,38.94,39.02,38.72,38.79,53482.0,31.348,31.4124,31.1709,31.2273,53482.0
2020-06-05 10:30:00,38.79,38.84,38.7,38.81,46751.0,31.2273,31.2675,31.1548,31.2434,46751.0
2020-06-05 10:40:00,38.82,39.08,38.79,39.04,66624.0,31.2514,31.4607,31.2273,31.4285,66624.0
2020-06-05 10:50:00,39.05,39.32,39.05,39.12,57968.0,31.4366,31.6539,31.4366,31.4929,57968.0
2020-06-05 11:00:00,39.15,39.29,39.12,39.25,47145.0,31.5171,31.6298,31.4929,31.5976,47145.0
2020-06-05 11:10:00,39.27,39.33,39.12,39.17,57204.0,31.6137,31.662,31.4929,31.5332,57204.0
2020-06-05 11:20:00,39.18,39.26,39.08,39.26,99388.0,31.5412,31.6056,31.4607,31.6056,99388.0
2020-06-05 11:30:00,39.25,39.37,39.13,39.17,60721.0,31.5976,31.6942,31.501,31.5332,60721.0
2020-06-05 11:40:00,39.16,39.2,39.07,39.11,30301.0,31.5251,31.5573,31.4527,31.4849,30301.0
2020-06-05 11:50:00,39.12,39.21,39.06,39.09,37571.0,31.4929,31.5654,31.4446,31.4688,37571.0
2020-06-05 12:00:00,39.1,39.17,39.02,39.13,30960.0,31.4768,31.5332,31.4124,31.501,30960.0
2020-06-05 12:10:00,39.13,39.22,38.79,38.85,67158.0,31.501,31.5734,31.2273,31.2756,67158.0
2020-06-05 12:20:00,38.85,38.93,38.77,38.84,28987.0,31.2756,31.34,31.2112,31.2675,28987.0
2020-06-05 12:30:00,38.85,39.08,38.85,39.06,38179.0,31.2756,31.4607,31.2756,31.4446,38179.0
2020-06-05 12:40:00,39.07,39.12,39.0,39.07,30451.0,31.4527,31.4929,31.3963,31.4527,30451.0
2020-06-05 12:50:00,39.07,39.07,38.98,39.0,24066.0,31.4527,31.4527,31.3802,31.3963,24066.0
2020-06-05 13:00:00,39.0,39.14,39.0,39.08,26343.0,31.3963,31.509,31.3963,31.4607,26343.0
2020-06-05 13:10:00,39.07,39.08,39.01,39.05,26681.0,31.4527,31.4607,31.4044,31.4366,26681.0
2020-06-05 13:20:00,39.06,39.16,39.03,39.14,26536.0,31.4446,31.5251,31.4205,31.509,26536.0
2020-06-05 13:30:00,39.14,39.16,38.99,39.01,21717.0,31.509,31.5251,31.3883,31.4044,21717.0
2020-06-05 13:40:00,39.0,39.14,39.0,39.06,24230.0,31.3963,31.509,31.3963,31.4446,24230.0
2020-06-05 13:50:00,39.07,39.09,38.97,39.05,20665.0,31.4527,31.4688,31.3722,31.4366,20665.0
2020-06-05 14:00:00,39.06,39.2,39.06,39.14,28719.0,31.4446,31.5573,31.4446,31.509,28719.0
2020-06-05 14:10:00,39.15,39.19,39.06,39.09,42115.0,31.5171,31.5493,31.4446,31.4688,42115.0
2020-06-05 14:20:00,39.09,39.15,39.05,39.13,41268.0,31.4688,31.5171,31.4366,31.501,41268.0
2020-06-05 14:30:00,39.13,39.18,38.96,39.15,65080.0,31.501,31.5412,31.3641,31.5171,65080.0
2020-06-05 14:40:00,39.15,39.31,39.15,39.2,74868.0,31.5171,31.6459,31.5171,31.5573,74868.0
2020-06-05 14:50:00,39.23,39.24,39.06,39.11,37696.0,31.5815,31.5895,31.4446,31.4849,37696.0
2020-06-05 15:00:00,39.11,39.14,38.88,38.91,35207.0,31.4849,31.509,31.2997,31.3239,35207.0
2020-06-05 15:10:00,38.92,38.93,38.81,38.93,47366.0,31.3319,31.34,31.2434,31.34,47366.0
2020-06-05 15:20:00,38.93,39.11,38.86,39.11,46354.0,31.34,31.4849,31.2836,31.4849,46354.0
2020-06-05 15:30:00,39.11,39.14,38.98,39.11,90913.0,31.4849,31.509,31.3802,31.4849,90913.0
2020-06-05 15:40:00,39.1,39.16,38.96,38.97,136609.0,31.4768,31.5251,31.3641,31.3722,136609.0
2020-06-05 15:50:00,38.99,39.16,38.93,39.03,332522.0,31.3883,31.5251,31.34,31.4205,332522.0
2020-06-08 09:30:00,39.2,39.74,39.13,39.44,86552.0,31.5573,31.992,31.501,31.7505,86552.0
2020-06-08 09:40:00,39.52,39.72,39.37,39.55,39960.0,31.8149,31.9759,31.6942,31.8391,39960.0
2020-06-08 09:50:00,39.55,39.69,39.46,39.62,43605.0,31.8391,31.9518,31.7666,31.8954,43605.0
2020-06-08 10:00:00,39.62,39.67,39.44,39.57,59885.0,31.8954,31.9357,31.7505,31.8552,59885.0
2020-06-08 10:10:00,39.57,39.58,39.35,39.38,50944.0,31.8552,31.8632,31.6781,31.7022,50944.0
2020-06-08 10:20:00,39.36,39.39,38.98,39.06,48702.0,31.6861,31.7103,31.3802,31.4446,48702.0
2020-06-08 10:30:00,39.07,39.09,38.82,38.92,35536.0,31.4527,31.4688,31.2514,31.3319,35536.0
2020-06-08 10:40:00,38.91,39.19,38.86,39.13,31874.0,31.3239,31.5493,31.2836,31.501,31874.0
2020-06-08 10:50:00,39.13,39.17,39.0,39.08,27274.0,31.501,31.5332,31.3963,31.4607,27274.0
2020-06-08 11:00:00,39.08,39.12,38.97,39.01,30655.0,31.4607,31.4929,31.3722,31.4044,30655.0
2020-06-08 11:10:00,39.04,39.26,39.02,39.24,30868.0,31.4285,31.6056,31.4124,31.5895,30868.0
2020-06-08 11:20:00,39.22,39.23,39.06,39.09,32733.0,31.5734,31.5815,31.4446,31.4688,32733.0
2020-06-08 11:30:00,39.09,39.22,39.09,39.18,35776.0,31.4688,31.5734,31.4688,31.5412,35776.0
2020-06-08 11:40:00,39.2,39.31,39.17,39.31,28812.0,31.5573,31.6459,31.5332,31.6459,28812.0
2020-06-08 11:50:00,39.3,39.32,39.26,39.27,19483.0,31.6378,31.6539,31.6056,31.6137,19483.0
2020-06-08 12:00:00,39.28,39.3,39.21,39.28,23503.0,31.6217,31.6378,31.5654,31.6217,23503.0
2020-06-08 12:10:00,39.27,39.32,39.21,39.23,24180.0,31.6137,31.6539,31.5654,31.5815,24180.0
2020-06-08 12:20:00,39.23,39.26,39.2,39.22,22442.0,31.5815,31.6056,31.5573,31.5734,22442.0
2020-06-08 12:30:00,39.22,39.33,39.21,39.32,27746.0,31.5734,31.662,31.5654,31.6539,27746.0
2020-06-08 12:40:00,39.32,39.37,39.24,39.27,29803.0,31.6539,31.6942,31.5895,31.6137,29803.0
2020-06-08 12:50:00,39.27,39.35,39.25,39.28,31895.0,31.6137,31.6781,31.5976,31.6217,31895.0
2020-06-08 13:00:00,39.29,39.42,39.28,39.41,30104.0,31.6298,31.7344,31.6217,31.7264,30104.0
2020-06-08 13:10:00,39.42,39.56,39.41,39.54,46110.0,31.7344,31.8471,31.7264,31.831,46110.0
2020-06-08 13:20:00,39.53,39.67,39.51,39.62,55930.0,31.823,31.9357,31.8069,31.8954,55930.0
2020-06-08 13:30:00,39.62,39.78,39.59,39.72,68434.0,31.8954,32.0243,31.8713,31.9759,68434.0
2020-06-08 13:40:00,39.71,39.78,39.66,39.77,57616.0,31.9679,32.0243,31.9276,32.0162,57616.0
2020-06-08 13:50:00,39.78,39.8,39.65,39.7,46764.0,32.0243,32.0404,31.9196,31.9598,46764.0
2020-06-08 14:00:00,39.69,39.76,39.57,39.61,36411.0,31.9518,32.0081,31.8552,31.8874,36411.0
2020-06-08 14:10:00,39.61,39.66,39.59,39.64,52019.0,31.8874,31.9276,31.8713,31.9115,52019.0
2020-06-08 14:20:00,39.64,39.8,39.63,39.63,87302.0,31.9115,32.0404,31.9035,31.9035,87302.0
2020-06-08 14:30:00,39.61,39.75,39.47,39.75,92834.0,31.8874,32.0001,31.7747,32.0001,92834.0
2020-06-08 14:40:00,39.74,39.74,39.52,39.56,30412.0,31.992,31.992,31.8149,31.8471,30412.0
2020-06-08 14:50:00,39.58,39.58,39.44,39.55,37193.0,31.8632,31.8632,31.7505,31.8391,37193.0
2020-06-08 15:00:00,39.56,39.59,39.48,39.51,42699.0,31.8471,31.8713,31.7827,31.8069,42699.0
2020-06-08 15:10:00,39.51,39.63,39.51,39.53,35448.0,31.8069,31.9035,31.8069,31.823,35448.0
2020-06-08 15:20:00,39.53,39.55,39.43,39.46,32770.0,31.823,31.8391,31.7425,31.7666,32770.0
2020-06-08 15:30:00,39.48,39.68,39.45,39.66,42832.0,31.7827,31.9437,31.7586,31.9276,42832.0
2020-06-08 15:40:00,39.66,39.68,39.57,39.65,82252.0,31.9276,31.9437,31.8552,31.9196,82252.0
2020-06-08 15:50:00,39.66,39.72,39.61,39.69,231865.0,31.9276,31.9759,31.8874,31.9518,231865.0
2020-06-09 09:30:00,38.9,38.9,38.06,38.54,79498.0,31.3158,31.3158,30.6396,31.026,79498.0
2020-06-09 09:40:00,38.59,38.72,38.48,38.58,47177.0,31.0663,31.1709,30.9777,31.0582,47177.0
2020-06-09 09:50:00,38.57,38.6,38.33,38.39,33023.0,31.0502,31.0743,30.857,30.9053,33023.0
2020-06-09 10:00:00,38.45,38.48,38.33,38.36,32739.0,30.9536,30.9777,30.857,30.8811,32739.0
2020-06-09 10:10:00,38.38,38.57,38.36,38.51,29442.0,30.8972,31.0502,30.8811,31.0019,29442.0
2020-06-09 10:20:00,38.5,38.64,38.48,38.6,36504.0,30.9938,31.1065,30.9777,31.0743,36504.0
2020-06-09 10:30:00,38.58,38.68,38.5,38.67,30460.0,31.0582,31.1387,30.9938,31.1307,30460.0
2020-06-09 10:40:00,38.64,38.84,38.55,38.82,34775.0,31.1065,31.2675,31.0341,31.2514,34775.0
2020-06-09 10:50:00,38.85,38.95,38.62,38.65,38975.0,31.2756,31.3561,31.0904,31.1146,38975.0
2020-06-09 11:00:00,38.65,38.85,38.53,38.74,37691.0,31.1146,31.2756,31.018,31.187,37691.0
2020-06-09 11:10:00,38.78,38.84,38.68,38.74,29513.0,31.2192,31.2675,31.1387,31.187,29513.0
2020-06-09 11:20:00,38.75,38.8,38.61,38.64,21518.0,31.1951,31.2353,31.0824,31.1065,21518.0
2020-06-09 11:30:00,38.64,38.73,38.57,38.65,23444.0,31.1065,31.179,31.0502,31.1146,23444.0
2020-06-09 11:40:00,38.64,38.74,38.55,38.62,30161.0,31.1065,31.187,31.0341,31.0904,30161.0
2020-06-09 11:50:00,38.63,38.67,38.58,38.67,20405.0,31.0985,31.1307,31.0582,31.1307,20405.0
2020-06-09 12:00:00,38.65,38.65,38.52,38.56,38800.0,31.1146,31.1146,31.0099,31.0421,38800.0
2020-06-09 12:10:00,38.58,38.58,38.42,38.45,64794.0,31.0582,31.0582,30.9294,30.9536,64794.0
2020-06-09 12:20:00,38.46,38.5,38.42,38.48,16164.0,30.9616,30.9938,30.9294,30.9777,16164.0
2020-06-09 12:30:00,38.49,38.54,38.46,38.5,16092.0,30.9858,31.026,30.9616,30.9938,16092.0
2020-06-09 12:40:00,38.49,38.49,38.32,38.32,10807.0,30.9858,30.9858,30.8489,30.8489,10807.0
2020-06-09 12:50:00,38.33,38.38,38.25,38.38,21793.0,30.857,30.8972,30.7925,30.8972,21793.0
2020-06-09 13:00:00,38.38,38.4,38.32,38.35,44046.0,30.8972,30.9133,30.8489,30.8731,44046.0
2020-06-09 13:10:00,38.36,38.4,38.32,38.37,22590.0,30.8811,30.9133,30.8489,30.8892,22590.0
2020-06-09 13:20:00,38.38,38.44,38.37,38.43,27353.0,30.8972,30.9455,30.8892,30.9375,27353.0
2020-06-09 13:30:00,38.42,38.45,38.38,38.42,15958.0,30.9294,30.9536,30.8972,30.9294,15958.0
2020-06-09 13:40:00,38.42,38.5,38.42,38.49,16278.0,30.9294,30.9938,30.9294,30.9858,16278.0
2020-06-09 13:50:00,38.49,38.51,38.36,38.43,15254.0,30.9858,31.0019,30.8811,30.9375,15254.0
2020-06-09 14:00:00,38.44,38.44,38.22,38.24,17651.0,30.9455,30.9455,30.7684,30.7845,17651.0
2020-06-09 14:10:00,38.23,38.32,38.22,38.24,21499.0,30.7764,30.8489,30.7684,30.7845,21499.0
2020-06-09 14:20:00,38.22,38.31,38.22,38.26,21927.0,30.7684,30.8409,30.7684,30.8006,21927.0
2020-06-09 14:30:00,38.26,38.37,38.23,38.37,16954.0,30.8006,30.8892,30.7764,30.8892,16954.0
2020-06-09 14:40:00,38.36,38.47,38.35,38.45,26341.0,30.8811,30.9697,30.8731,30.9536,26341.0
2020-06-09 14:50:00,38.46,38.49,38.39,38.44,29276.0,30.9616,30.9858,30.9053,30.9455,29276.0
2020-06-09 15:00:00,38.44,38.52,38.42,38.5,24669.0,30.9455,31.0099,30.9294,30.9938,24669.0
2020-06-09 15:10:00,38.51,38.57,38.45,38.56,32292.0,31.0019,31.0502,30.9536,31.0421,32292.0
2020-06-09 15:20:00,38.56,38.68,38.56,38.66,40195.0,31.0421,31.1387,31.0421,31.1226,40195.0
2020-06-09 15:30:00,38.65,38.65,38.53,38.57,55215.0,31.1146,31.1146,31.018,31.0502,55215.0
2020-06-09 15:40:00,38.57,38.6,38.44,38.44,77564.0,31.0502,31.0743,30.9455,30.9455,77564.0
2020-06-09 15:50:00,38.43,38.43,38.25,38.29,205404.0,30.9375,30.9375,30.7925,30.8247,205404.0
2020-06-10 09:30:00,38.04,38.1,37.72,37.73,92009.0,30.6235,30.6718,30.3659,30.3739,92009.0
2020-06-10 09:40:00,37.73,37.82,37.63,37.74,21005.0,30.3739,30.4464,30.2934,30.382,21005.0
2020-06-10 09:50:00,37.74,37.74,37.48,37.7,40918.0,30.382,30.382,30.1727,30.3498,40918.0
2020-06-10 10:00:00,37.71,37.79,37.57,37.69,29707.0,30.3578,30.4222,30.2451,30.3417,29707.0
2020-06-10 10:10:00,37.68,37.68,37.27,37.27,46178.0,30.3337,30.3337,30.0036,30.0036,46178.0
2020-06-10 10:20:00,37.25,37.44,37.12,37.38,45467.0,29.9875,30.1405,29.8829,30.0922,45467.0
2020-06-10 10:30:00,37.37,37.61,37.31,37.56,29802.0,30.0841,30.2773,30.0358,30.2371,29802.0
2020-06-10 10:40:00,37.6,37.64,37.36,37.37,25691.0,30.2693,30.3015,30.0761,30.0841,25691.0
2020-06-10 10:50:00,37.39,37.44,37.26,37.42,19291.0,30.1002,30.1405,29.9956,30.1244,19291.0
2020-06-10 11:00:00,37.41,37.54,37.32,37.42,41472.0,30.1163,30.221,30.0439,30.1244,41472.0
2020-06-10 11:10:00,37.42,37.42,37.27,37.37,19523.0,30.1244,30.1244,30.0036,30.0841,19523.0
2020-06-10 11:20:00,37.37,37.39,37.23,37.24,31282.0,30.0841,30.1002,29.9714,29.9795,31282.0
2020-06-10 11:30:00,37.24,37.26,37.0,37.26,64677.0,29.9795,29.9956,29.7863,29.9956,64677.0
2020-06-10 11:40:00,37.26,37.4,37.26,37.4,24873.0,29.9956,30.1083,29.9956,30.1083,24873.0
2020-06-10 11:50:00,37.4,37.47,37.36,37.46,20701.0,30.1083,30.1646,30.0761,30.1566,20701.0
2020-06-10 12:00:00,37.46,37.68,37.43,37.58,19826.0,30.1566,30.3337,30.1324,30.2532,19826.0
2020-06-10 12:10:00,37.59,37.61,37.53,37.6,19117.0,30.2612,30.2773,30.2129,30.2693,19117.0
2020-06-10 12:20:00,37.59,37.67,37.51,37.51,16487.0,30.2612,30.3256,30.1968,30.1968,16487.0
2020-06-10 12:30:00,37.51,37.54,37.43,37.47,19261.0,30.1968,30.221,30.1324,30.1646,19261.0
2020-06-10 12:40:00,37.48,37.51,37.43,37.43,17601.0,30.1727,30.1968,30.1324,30.1324,17601.0
2020-06-10 12:50:00,37.44,37.5,37.43,37.47,11415.0,30.1405,30.1888,30.1324,30.1646,11415.0
2020-06-10 13:00:00,37.47,37.47,37.36,37.46,17322.0,30.1646,30.1646,30.0761,30.1566,17322.0
2020-06-10 13:10:00,37.47,37.47,37.34,37.36,20033.0,30.1646,30.1646,30.06,30.0761,20033.0
2020-06-10 13:20:00,37.35,37.36,37.23,37.23,17369.0,30.068,30.0761,29.9714,29.9714,17369.0
2020-06-10 13:30:00,37.23,37.3,37.2,37.3,14400.0,29.9714,30.0278,29.9473,30.0278,14400.0
2020-06-10 13:40:00,37.3,37.32,37.27,37.31,14318.0,30.0278,30.0439,30.0036,30.0358,14318.0
2020-06-10 13:50:00,37.3,37.47,37.3,37.34,22481.0,30.0278,30.1646,30.0278,30.06,22481.0
2020-06-10 14:00:00,37.33,37.73,37.2,37.61,47920.0,30.0519,30.3739,29.9473,30.2773,47920.0
2020-06-10 14:10:00,37.66,37.72,37.62,37.66,22307.0,30.3176,30.3659,30.2854,30.3176,22307.0
2020-06-10 14:20:00,37.64,37.67,37.44,37.47,16927.0,30.3015,30.3256,30.1405,30.1646,16927.0
2020-06-10 14:30:00,37.47,37.47,37.15,37.16,29207.0,30.1646,30.1646,29.907,29.9151,29207.0
2020-06-10 14:40:00,37.13,37.19,36.97,37.0,40582.0,29.8909,29.9392,29.7621,29.7863,40582.0
2020-06-10 14:50:00,36.99,37.03,36.77,36.87,56379.0,29.7782,29.8104,29.6011,29.6816,56379.0
2020-06-10 15:00:00,36.86,36.93,36.7,36.91,54403.0,29.6736,29.7299,29.5447,29.7138,54403.0
2020-06-10 15:10:00,36.9,37.01,36.86,36.97,40039.0,29.7058,29.7943,29.6736,29.7621,40039.0
2020-06-10 15:20:00,36.97,37.09,36.82,37.09,46654.0,29.7621,29.8587,29.6413,29.8587,46654.0
2020-06-10 15:30:00,37.1,37.13,36.92,36.98,67749.0,29.8668,29.8909,29.7219,29.7702,67749.0
2020-06-10 15:40:00,36.98,37.0,36.73,36.84,88398.0,29.7702,29.7863,29.5689,29.6575,88398.0
2020-06-10 15:50:00,36.83,36.93,36.77,36.77,198274.0,29.6494,29.7299,29.6011,29.6011,198274.0
2020-06-11 09:30:00,35.15,35.59,34.91,35.38,141563.0,28.2969,28.6512,28.1037,28.4821,141563.0
2020-06-11 09:40:00,35.37,35.67,35.2,35.61,50407.0,28.4741,28.7156,28.3372,28.6673,50407.0
2020-06-11 09:50:00,35.59,35.86,35.5,35.58,32414.0,28.6512,28.8685,28.5787,28.6431,32414.0
2020-06-11 10:00:00,35.56,35.68,35.21,35.36,55142.0,28.627,28.7236,28.3452,28.466,55142.0
2020-06-11 10:10:00,35.34,35.37,35.11,35.12,43591.0,28.4499,28.4741,28.2647,28.2728,43591.0
2020-06-11 10:20:00,35.17,35.2,35.0,35.01,41512.0,28.313,28.3372,28.1762,28.1842,41512.0
2020-06-11 10:30:00,35.0,35.18,34.94,35.05,38446.0,28.1762,28.3211,28.1279,28.2164,38446.0
2020-06-11 10:40:00,35.06,35.1,34.88,34.92,55581.0,28.2245,28.2567,28.0796,28.1118,55581.0
2020-06-11 10:50:00,34.91,34.97,34.8,34.85,41567.0,28.1037,28.152,28.0152,28.0554,41567.0
2020-06-11 11:00:00,34.85,34.95,34.73,34.83,51648.0,28.0554,28.1359,27.9588,28.0393,51648.0
2020-06-11 11:10:00,34.82,34.88,34.68,34.77,44307.0,28.0313,28.0796,27.9186,27.991,44307.0
2020-06-11 11:20:00,34.76,34.78,34.62,34.64,37770.0,27.983,27.9991,27.8703,27.8864,37770.0
2020-06-11 11:30:00,34.65,34.71,34.41,34.41,51774.0,27.8944,27.9427,27.7012,27.7012,51774.0
2020-06-11 11:40:00,34.4,34.54,34.33,34.43,80735.0,27.6932,27.8059,27.6368,27.7173,80735.0
2020-06-11 11:50:00,34.4,34.49,34.35,34.48,41078.0,27.6932,27.7656,27.6529,27.7576,41078.0
2020-06-11 12:00:00,34.48,34.52,34.31,34.32,32477.0,27.7576,27.7898,27.6207,27.6288,32477.0
2020-06-11 12:10:00,34.33,34.33,34.21,34.28,50982.0,27.6368,27.6368,27.5402,27.5966,50982.0
2020-06-11 12:20:00,34.29,34.34,34.13,34.22,37772.0,27.6046,27.6449,27.4758,27.5483,37772.0
2020-06-11 12:30:00,34.21,34.53,34.2,34.39,33119.0,27.5402,27.7978,27.5322,27.6851,33119.0
2020-06-11 12:40:00,34.38,34.45,34.29,34.34,40648.0,27.6771,27.7334,27.6046,27.6449,40648.0
2020-06-11 12:50:00,34.33,34.33,34.17,34.32,33486.0,27.6368,27.6368,27.508,27.6288,33486.0
2020-06-11 13:00:00,34.35,34.54,34.34,34.42,28358.0,27.6529,27.8059,27.6449,27.7093,28358.0
2020-06-11 13:10:00,34.41,34.45,34.32,34.38,39801.0,27.7012,27.7334,27.6288,27.6771,39801.0
2020-06-11 13:20:00,34.38,34.42,34.26,34.29,45923.0,27.6771,27.7093,27.5805,27.6046,45923.0
2020-06-11 13:30:00,34.29,34.29,34.15,34.15,34573.0,27.6046,27.6046,27.4919,27.4919,34573.0
2020-06-11 13:40:00,34.16,34.2,34.05,34.18,33077.0,27.5,27.5322,27.4114,27.5161,33077.0
2020-06-11 13:50:00,34.17,34.24,34.08,34.2,35541.0,27.508,27.5644,27.4356,27.5322,35541.0
2020-06-11 14:00:00,34.19,34.2,33.99,34.0,40907.0,27.5241,27.5322,27.3631,27.3712,40907.0
2020-06-11 14:10:00,34.0,34.03,33.9,34.0,34457.0,27.3712,27.3953,27.2907,27.3712,34457.0
2020-06-11 14:20:00,33.99,34.12,33.97,34.04,37480.0,27.3631,27.4678,27.347,27.4034,37480.0
2020-06-11 14:30:00,34.05,34.07,33.88,33.94,79805.0,27.4114,27.4275,27.2746,27.3229,79805.0
2020-06-11 14:40:00,33.94,34.05,33.89,33.95,47747.0,27.3229,27.4114,27.2826,27.3309,47747.0
2020-06-11 14:50:00,33.96,33.98,33.75,33.83,56410.0,27.339,27.3551,27.1699,27.2343,56410.0
2020-06-11 15:00:00,33.82,33.84,33.74,33.77,43887.0,27.2262,27.2423,27.1618,27.186,43887.0
2020-06-11 15:10:00,33.77,33.86,33.66,33.75,62035.0,27.186,27.2584,27.0974,27.1699,62035.0
2020-06-11 15:20:00,33.75,33.77,33.66,33.71,63714.0,27.1699,27.186,27.0974,27.1377,63714.0
2020-06-11 15:30:00,33.7,33.92,33.61,33.88,115951.0,27.1296,27.3068,27.0572,27.2746,115951.0
2020-06-11 15:40:00,33.88,34.13,33.86,33.94,133606.0,27.2746,27.4758,27.2584,27.3229,133606.0
2020-06-11 15:50:00,33.92,33.99,33.78,33.92,371379.0,27.3068,27.3631,27.194,27.3068,371379.0
2020-06-12 09:30:00,35.6,35.6,35.16,35.46,109177.0,28.6592,28.6592,28.305,28.5465,109177.0
2020-06-12 09:40:00,35.49,35.62,35.12,35.13,27686.0,28.5707,28.6753,28.2728,28.2808,27686.0
2020-06-12 09:50:00,35.15,35.2,34.95,35.2,31727.0,28.2969,28.3372,28.1359,28.3372,31727.0
2020-06-12 10:00:00,35.19,35.54,35.19,35.41,46673.0,28.3291,28.6109,28.3291,28.5063,46673.0
2020-06-12 10:10:00,35.43,35.49,35.21,35.25,33016.0,28.5224,28.5707,28.3452,28.3774,33016.0
2020-06-12 10:20:00,35.27,35.31,35.02,35.03,39338.0,28.3935,28.4257,28.1923,28.2003,39338.0
2020-06-12 10:30:00,35.03,35.08,34.85,34.85,43442.0,28.2003,28.2406,28.0554,28.0554,43442.0
2020-06-12 10:40:00,34.86,35.03,34.86,34.91,40364.0,28.0635,28.2003,28.0635,28.1037,40364.0
2020-06-12 10:50:00,34.89,34.92,34.66,34.67,36452.0,28.0876,28.1118,27.9025,27.9105,36452.0
2020-06-12 11:00:00,34.68,34.88,34.39,34.85,50768.0,27.9186,28.0796,27.6851,28.0554,50768.0
2020-06-12 11:10:00,34.87,34.92,34.37,34.39,50231.0,28.0715,28.1118,27.669,27.6851,50231.0
2020-06-12 11:20:00,34.4,34.69,34.33,34.66,44976.0,27.6932,27.9266,27.6368,27.9025,44976.0
2020-06-12 11:30:00,34.7,34.99,34.61,34.92,27045.0,27.9347,28.1681,27.8622,28.1118,27045.0
2020-06-12 11:40:00,34.94,34.95,34.75,34.86,21644.0,28.1279,28.1359,27.9749,28.0635,21644.0
2020-06-12 11:50:00,34.85,35.06,34.78,35.04,24397.0,28.0554,28.2245,27.9991,28.2084,24397.0
2020-06-12 12:00:00,35.05,35.16,34.95,35.13,19127.0,28.2164,28.305,28.1359,28.2808,19127.0
2020-06-12 12:10:00,35.12,35.16,35.03,35.13,26859.0,28.2728,28.305,28.2003,28.2808,26859.0
2020-06-12 12:20:00,35.13,35.13,34.88,34.97,37477.0,28.2808,28.2808,28.0796,28.152,37477.0
2020-06-12 12:30:00,34.97,34.98,34.82,34.88,21603.0,28.152,28.1601,28.0313,28.0796,21603.0
2020-06-12 12:40:00,34.9,35.02,34.79,34.82,33818.0,28.0957,28.1923,28.0071,28.0313,33818.0
2020-06-12 12:50:00,34.81,35.0,34.81,34.95,29110.0,28.0232,28.1762,28.0232,28.1359,29110.0
2020-06-12 13:00:00,34.94,34.96,34.78,34.88,42446.0,28.1279,28.144,27.9991,28.0796,42446.0
2020-06-12 13:10:00,34.88,34.88,34.75,34.8,28468.0,28.0796,28.0796,27.9749,28.0152,28468.0
2020-06-12 13:20:00,34.8,34.9,34.7,34.71,38523.0,28.0152,28.0957,27.9347,27.9427,38523.0
2020-06-12 13:30:00,34.72,34.77,34.41,34.44,34158.0,27.9508,27.991,27.7012,27.7254,34158.0
2020-06-12 13:40:00,34.43,34.61,34.26,34.28,39535.0,27.7173,27.8622,27.5805,27.5966,39535.0
2020-06-12 13:50:00,34.3,34.44,34.14,34.19,50510.0,27.6127,27.7254,27.4839,27.5241,50510.0
2020-06-12 14:00:00,34.16,34.41,34.12,34.31,49941.0,27.5,27.7012,27.4678,27.6207,49941.0
2020-06-12 14:10:00,34.36,34.68,34.36,34.45,30578.0,27.661,27.9186,27.661,27.7334,30578.0
2020-06-12 14:20:00,34.42,34.6,34.39,34.53,41061.0,27.7093,27.8542,27.6851,27.7978,41061.0
2020-06-12 14:30:00,34.58,34.78,34.43,34.43,31035.0,27.8381,27.9991,27.7173,27.7173,31035.0
2020-06-12 14:40:00,34.42,34.54,34.25,34.43,30316.0,27.7093,27.8059,27.5724,27.7173,30316.0
2020-06-12 14:50:00,34.44,34.53,34.38,34.49,30044.0,27.7254,27.7978,27.6771,27.7656,30044.0
2020-06-12 15:00:00,34.51,34.74,34.51,34.64,38359.0,27.7817,27.9669,27.7817,27.8864,38359.0
2020-06-12 15:10:00,34.64,34.74,34.5,34.61,28565.0,27.8864,27.9669,27.7737,27.8622,28565.0
2020-06-12 15:20:00,34.61,34.63,34.45,34.56,43103.0,27.8622,27.8783,27.7334,27.822,43103.0
2020-06-12 15:30:00,34.55,34.71,34.5,34.66,43398.0,27.8139,27.9427,27.7737,27.9025,43398.0
2020-06-12 15:40:00,34.67,34.92,34.61,34.92,77888.0,27.9105,28.1118,27.8622,28.1118,77888.0
2020-06-12 15:50:00,34.89,34.98,34.8,34.9,196860.0,28.0876,28.1601,28.0152,28.0957,196860.0
2020-06-15 09:30:00,33.72,33.93,33.39,33.63,228289.0,27.1457,27.3148,26.8801,27.0733,228289.0
2020-06-15 09:40:00,33.66,34.07,33.64,33.98,64407.0,27.0974,27.4275,27.0813,27.3551,64407.0
2020-06-15 09:50:00,33.98,34.13,33.74,33.84,75164.0,27.3551,27.4758,27.1618,27.2423,75164.0
2020-06-15 10:00:00,33.86,34.1,33.74,33.98,61506.0,27.2584,27.4517,27.1618,27.3551,61506.0
2020-06-15 10:10:00,33.98,34.21,33.92,34.19,40267.0,27.3551,27.5402,27.3068,27.5241,40267.0
2020-06-15 10:20:00,34.17,34.27,34.1,34.12,50065.0,27.508,27.5885,27.4517,27.4678,50065.0
2020-06-15 10:30:00,34.11,34.33,34.07,34.21,34558.0,27.4597,27.6368,27.4275,27.5402,34558.0
2020-06-15 10:40:00,34.2,34.47,34.13,34.45,48948.0,27.5322,27.7495,27.4758,27.7334,48948.0
2020-06-15 10:50:00,34.42,34.65,34.4,34.61,36273.0,27.7093,27.8944,27.6932,27.8622,36273.0
2020-06-15 11:00:00,34.63,34.87,34.58,34.79,38208.0,27.8783,28.0715,27.8381,28.0071,38208.0
2020-06-15 11:10:00,34.81,34.97,34.71,34.8,41899.0,28.0232,28.152,27.9427,28.0152,41899.0
2020-06-15 11:20:00,34.82,34.96,34.69,34.86,104819.0,28.0313,28.144,27.9266,28.0635,104819.0
2020-06-15 11:30:00,34.86,34.9,34.64,34.72,63126.0,28.0635,28.0957,27.8864,27.9508,63126.0
2020-06-15 11:40:00,34.72,34.78,34.42,34.5,63048.0,27.9508,27.9991,27.7093,27.7737,63048.0
2020-06-15 11:50:00,34.49,34.71,34.48,34.65,36258.0,27.7656,27.9427,27.7576,27.8944,36258.0
2020-06-15 12:00:00,34.63,34.82,34.61,34.66,59356.0,27.8783,28.0313,27.8622,27.9025,59356.0
2020-06-15 12:10:00,34.65,34.73,34.62,34.68,57650.0,27.8944,27.9588,27.8703,27.9186,57650.0
2020-06-15 12:20:00,34.67,34.8,34.63,34.78,53714.0,27.9105,28.0152,27.8783,27.9991,53714.0
2020-06-15 12:30:00,34.77,34.93,34.74,34.91,46911.0,27.991,28.1198,27.9669,28.1037,46911.0
2020-06-15 12:40:00,34.9,34.92,34.79,34.91,42567.0,28.0957,28.1118,28.0071,28.1037,42567.0
2020-06-15 12:50:00,34.91,35.0,34.89,35.0,50667.0,28.1037,28.1762,28.0876,28.1762,50667.0
2020-06-15 13:00:00,35.0,35.24,34.92,35.21,41397.0,28.1762,28.3694,28.1118,28.3452,41397.0
2020-06-15 13:10:00,35.25,35.25,35.09,35.1,51047.0,28.3774,28.3774,28.2486,28.2567,51047.0
2020-06-15 13:20:00,35.11,35.14,34.99,35.02,26472.0,28.2647,28.2889,28.1681,28.1923,26472.0
2020-06-15 13:30:00,35.01,35.02,34.9,34.94,28126.0,28.1842,28.1923,28.0957,28.1279,28126.0
2020-06-15 13:40:00,34.94,34.96,34.66,34.66,27519.0,28.1279,28.144,27.9025,27.9025,27519.0
2020-06-15 13:50:00,34.66,34.79,34.63,34.64,35211.0,27.9025,28.0071,27.8783,27.8864,35211.0
2020-06-15 14:00:00,34.65,35.3,34.65,35.23,48021.0,27.8944,28.4177,27.8944,28.3613,48021.0
2020-06-15 14:10:00,35.25,35.43,35.16,35.37,48619.0,28.3774,28.5224,28.305,28.4741,48619.0
2020-06-15 14:20:00,35.35,35.4,35.27,35.37,30740.0,28.4579,28.4982,28.3935,28.4741,30740.0
2020-06-15 14:30:00,35.39,35.42,35.16,35.25,32496.0,28.4902,28.5143,28.305,28.3774,32496.0
2020-06-15 14:40:00,35.26,35.32,35.18,35.24,43542.0,28.3855,28.4338,28.3211,28.3694,43542.0
2020-06-15 14:50:00,35.25,35.25,35.04,35.12,53065.0,28.3774,28.3774,28.2084,28.2728,53065.0
2020-06-15 15:00:00,35.13,35.36,35.12,35.25,57193.0,28.2808,28.466,28.2728,28.3774,57193.0
2020-06-15 15:10:00,35.24,35.32,35.14,35.15,41421.0,28.3694,28.4338,28.2889,28.2969,41421.0
2020-06-15 15:20:00,35.15,35.2,34.99,35.01,67592.0,28.2969,28.3372,28.1681,28.1842,67592.0
2020-06-15 15:30:00,35.02,35.04,34.74,34.86,107425.0,28.1923,28.2084,27.9669,28.0635,107425.0
2020-06-15 15:40:00,34.85,35.05,34.81,34.94,105626.0,28.0554,28.2164,28.0232,28.1279,105626.0
2020-06-15 15:50:00,34.91,35.09,34.91,35.06,251760.0,28.1037,28.2486,28.1037,28.2245,251760.0
2020-06-16 09:30:00,36.35,36.68,36.23,36.68,121457.0,29.263,29.5286,29.1664,29.5286,121457.0
2020-06-16 09:40:00,36.69,36.79,36.37,36.39,49095.0,29.5367,29.6172,29.2791,29.2952,49095.0
2020-06-16 09:50:00,36.45,36.59,36.34,36.56,35748.0,29.3435,29.4562,29.2549,29.432,35748.0
2020-06-16 10:00:00,36.59,36.77,36.52,36.52,100380.0,29.4562,29.6011,29.3998,29.3998,100380.0
2020-06-16 10:10:00,36.51,36.81,36.36,36.69,98424.0,29.3918,29.6333,29.271,29.5367,98424.0
2020-06-16 10:20:00,36.66,36.7,36.52,36.62,50034.0,29.5125,29.5447,29.3998,29.4803,50034.0
2020-06-16 10:30:00,36.62,36.62,36.1,36.17,51440.0,29.4803,29.4803,29.0617,29.1181,51440.0
2020-06-16 10:40:00,36.14,36.15,35.83,36.12,92826.0,29.0939,29.102,28.8444,29.0778,92826.0
2020-06-16 10:50:00,36.11,36.11,35.52,35.52,44045.0,29.0698,29.0698,28.5948,28.5948,44045.0
2020-06-16 11:00:00,35.51,35.94,35.29,35.85,44487.0,28.5868,28.9329,28.4096,28.8605,44487.0
2020-06-16 11:10:00,35.85,36.15,35.7,36.09,37658.0,28.8605,29.102,28.7397,29.0537,37658.0
2020-06-16 11:20:00,36.07,36.26,36.06,36.19,35618.0,29.0376,29.1905,29.0295,29.1342,35618.0
2020-06-16 11:30:00,36.18,36.33,36.11,36.15,26317.0,29.1261,29.2469,29.0698,29.102,26317.0
2020-06-16 11:40:00,36.13,36.29,36.1,36.29,31806.0,29.0859,29.2147,29.0617,29.2147,31806.0
2020-06-16 11:50:00,36.29,36.33,36.03,36.09,36789.0,29.2147,29.2469,29.0054,29.0537,36789.0
2020-06-16 12:00:00,36.13,36.13,35.89,36.01,32420.0,29.0859,29.0859,28.8927,28.9893,32420.0
2020-06-16 12:10:00,36.02,36.11,35.97,36.04,26018.0,28.9973,29.0698,28.9571,29.0134,26018.0
2020-06-16 12:20:00,36.07,36.17,36.06,36.1,30899.0,29.0376,29.1181,29.0295,29.0617,30899.0
2020-06-16 12:30:00,36.11,36.35,36.11,36.26,30430.0,29.0698,29.263,29.0698,29.1905,30430.0
2020-06-16 12:40:00,36.24,36.3,36.09,36.11,34812.0,29.1744,29.2227,29.0537,29.0698,34812.0
2020-06-16 12:50:00,36.11,36.13,35.94,36.03,32673.0,29.0698,29.0859,28.9329,29.0054,32673.0
2020-06-16 13:00:00,36.03,36.16,36.0,36.03,35679.0,29.0054,29.11,28.9812,29.0054,35679.0
2020-06-16 13:10:00,36.02,36.19,36.01,36.16,27251.0,28.9973,29.1342,28.9893,29.11,27251.0
2020-06-16 13:20:00,36.15,36.2,36.06,36.16,22097.0,29.102,29.1422,29.0295,29.11,22097.0
2020-06-16 13:30:00,36.15,36.17,35.96,36.0,52815.0,29.102,29.1181,28.949,28.9812,52815.0
2020-06-16 13:40:00,36.0,36.12,36.0,36.07,24666.0,28.9812,29.0778,28.9812,29.0376,24666.0
2020-06-16 13:50:00,36.09,36.11,35.96,36.05,36175.0,29.0537,29.0698,28.949,29.0215,36175.0
2020-06-16 14:00:00,36.04,36.18,36.03,36.12,30039.0,29.0134,29.1261,29.0054,29.0778,30039.0
2020-06-16 14:10:00,36.13,36.27,36.1,36.21,52695.0,29.0859,29.1986,29.0617,29.1503,52695.0
2020-06-16 14:20:00,36.2,36.21,35.95,36.09,41892.0,29.1422,29.1503,28.941,29.0537,41892.0
2020-06-16 14:30:00,36.1,36.21,36.05,36.08,43160.0,29.0617,29.1503,29.0215,29.0456,43160.0
2020-06-16 14:40:00,36.08,36.08,35.89,35.94,46595.0,29.0456,29.0456,28.8927,28.9329,46595.0
2020-06-16 14:50:00,35.93,36.0,35.86,35.93,40175.0,28.9249,28.9812,28.8685,28.9249,40175.0
2020-06-16 15:00:00,35.95,36.01,35.79,35.8,56398.0,28.941,28.9893,28.8122,28.8202,56398.0
2020-06-16 15:10:00,35.8,35.87,35.6,35.63,62730.0,28.8202,28.8766,28.6592,28.6834,62730.0
2020-06-16 15:20:00,35.63,35.88,35.63,35.8,60729.0,28.6834,28.8846,28.6834,28.8202,60729.0
2020-06-16 15:30:00,35.8,35.92,35.59,35.65,80608.0,28.8202,28.9168,28.6512,28.6995,80608.0
2020-06-16 15:40:00,35.65,35.68,35.49,35.56,136716.0,28.6995,28.7236,28.5707,28.627,136716.0
2020-06-16 15:50:00,35.59,35.73,35.5,35.73,209494.0,28.6512,28.7639,28.5787,28.7639,209494.0
2020-06-17 09:30:00,35.77,35.99,35.28,35.3,86145.0,28.7961,28.9732,28.4016,28.4177,86145.0
2020-06-17 09:40:00,35.3,35.44,35.25,35.39,36240.0,28.4177,28.5304,28.3774,28.4902,36240.0
2020-06-17 09:50:00,35.41,35.53,35.15,35.2,25472.0,28.5063,28.6029,28.2969,28.3372,25472.0
2020-06-17 10:00:00,35.2,35.43,35.16,35.43,30997.0,28.3372,28.5224,28.305,28.5224,30997.0
2020-06-17 10:10:00,35.4,35.55,35.3,35.36,29964.0,28.4982,28.619,28.4177,28.466,29964.0
2020-06-17 10:20:00,35.34,35.39,35.19,35.22,21661.0,28.4499,28.4902,28.3291,28.3533,21661.0
2020-06-17 10:30:00,35.26,35.44,35.16,35.42,25154.0,28.3855,28.5304,28.305,28.5143,25154.0
2020-06-17 10:40:00,35.4,35.41,35.27,35.38,43612.0,28.4982,28.5063,28.3935,28.4821,43612.0
2020-06-17 10:50:00,35.34,35.46,35.27,35.29,20803.0,28.4499,28.5465,28.3935,28.4096,20803.0
2020-06-17 11:00:00,35.28,35.31,35.17,35.2,64535.0,28.4016,28.4257,28.313,28.3372,64535.0
2020-06-17 11:10:00,35.22,35.25,35.15,35.16,21265.0,28.3533,28.3774,28.2969,28.305,21265.0
2020-06-17 11:20:00,35.17,35.18,35.08,35.12,38132.0,28.313,28.3211,28.2406,28.2728,38132.0
2020-06-17 11:30:00,35.11,35.21,35.1,35.12,82120.0,28.2647,28.3452,28.2567,28.2728,82120.0
2020-06-17 11:40:00,35.14,35.39,35.14,35.35,58912.0,28.2889,28.4902,28.2889,28.4579,58912.0
2020-06-17 11:50:00,35.34,35.43,35.29,35.38,27892.0,28.4499,28.5224,28.4096,28.4821,27892.0
2020-06-17 12:00:00,35.38,35.41,35.33,35.41,17002.0,28.4821,28.5063,28.4418,28.5063,17002.0
2020-06-17 12:10:00,35.41,35.43,35.34,35.41,24638.0,28.5063,28.5224,28.4499,28.5063,24638.0
2020-06-17 12:20:00,35.41,35.47,35.36,35.44,30196.0,28.5063,28.5546,28.466,28.5304,30196.0
2020-06-17 12:30:00,35.44,35.6,35.43,35.49,19373.0,28.5304,28.6592,28.5224,28.5707,19373.0
2020-06-17 12:40:00,35.49,35.51,35.43,35.49,23368.0,28.5707,28.5868,28.5224,28.5707,23368.0
2020-06-17 12:50:00,35.48,35.48,35.4,35.48,20051.0,28.5626,28.5626,28.4982,28.5626,20051.0
2020-06-17 13:00:00,35.49,35.64,35.48,35.61,53903.0,28.5707,28.6914,28.5626,28.6673,53903.0
2020-06-17 13:10:00,35.6,35.65,35.58,35.64,24843.0,28.6592,28.6995,28.6431,28.6914,24843.0
2020-06-17 13:20:00,35.64,35.73,35.64,35.67,30400.0,28.6914,28.7639,28.6914,28.7156,30400.0
2020-06-17 13:30:00,35.68,35.78,35.67,35.77,23294.0,28.7236,28.8041,28.7156,28.7961,23294.0
2020-06-17 13:40:00,35.77,35.8,35.71,35.74,19113.0,28.7961,28.8202,28.7478,28.7719,19113.0
2020-06-17 13:50:00,35.74,35.8,35.7,35.75,33499.0,28.7719,28.8202,28.7397,28.78,33499.0
2020-06-17 14:00:00,35.74,35.75,35.66,35.66,32722.0,28.7719,28.78,28.7075,28.7075,32722.0
2020-06-17 14:10:00,35.66,35.73,35.61,35.62,35378.0,28.7075,28.7639,28.6673,28.6753,35378.0
2020-06-17 14:20:00,35.62,35.69,35.61,35.64,40056.0,28.6753,28.7317,28.6673,28.6914,40056.0
2020-06-17 14:30:00,35.65,35.65,35.54,35.59,28725.0,28.6995,28.6995,28.6109,28.6512,28725.0
2020-06-17 14:40:00,35.59,35.69,35.59,35.66,31229.0,28.6512,28.7317,28.6512,28.7075,31229.0
2020-06-17 14:50:00,35.66,35.74,35.57,35.58,41885.0,28.7075,28.7719,28.6351,28.6431,41885.0
2020-06-17 15:00:00,35.57,35.62,35.52,35.6,45970.0,28.6351,28.6753,28.5948,28.6592,45970.0
2020-06-17 15:10:00,35.6,35.66,35.54,35.59,64194.0,28.6592,28.7075,28.6109,28.6512,64194.0
2020-06-17 15:20:00,35.59,35.65,35.39,35.45,65888.0,28.6512,28.6995,28.4902,28.5385,65888.0
2020-06-17 15:30:00,35.45,35.46,35.3,35.31,67188.0,28.5385,28.5465,28.4177,28.4257,67188.0
2020-06-17 15:40:00,35.31,35.31,35.1,35.11,108960.0,28.4257,28.4257,28.2567,28.2647,108960.0
2020-06-17 15:50:00,35.1,35.25,35.08,35.16,259584.0,28.2567,28.3774,28.2406,28.305,259584.0
2020-06-18 09:30:00,34.84,35.32,34.67,35.32,69851.0,28.0474,28.4338,27.9105,28.4338,69851.0
2020-06-18 09:40:00,35.28,35.42,35.18,35.22,78605.0,28.4016,28.5143,28.3211,28.3533,78605.0
2020-06-18 09:50:00,35.23,35.26,34.96,35.15,33579.0,28.3613,28.3855,28.144,28.2969,33579.0
2020-06-18 10:00:00,35.16,35.36,35.16,35.33,41324.0,28.305,28.466,28.305,28.4418,41324.0
2020-06-18 10:10:00,35.32,35.46,35.24,35.39,35724.0,28.4338,28.5465,28.3694,28.4902,35724.0
2020-06-18 10:20:00,35.41,35.44,35.23,35.39,29353.0,28.5063,28.5304,28.3613,28.4902,29353.0
2020-06-18 10:30:00,35.38,35.5,35.18,35.46,21484.0,28.4821,28.5787,28.3211,28.5465,21484.0
2020-06-18 10:40:00,35.44,35.49,35.34,35.45,26402.0,28.5304,28.5707,28.4499,28.5385,26402.0
2020-06-18 10:50:00,35.43,35.45,35.19,35.36,35560.0,28.5224,28.5385,28.3291,28.466,35560.0
2020-06-18 11:00:00,35.35,35.37,35.2,35.2,21507.0,28.4579,28.4741,28.3372,28.3372,21507.0
2020-06-18 11:10:00,35.21,35.29,35.16,35.21,29016.0,28.3452,28.4096,28.305,28.3452,29016.0
2020-06-18 11:20:00,35.2,35.21,35.03,35.1,31000.0,28.3372,28.3452,28.2003,28.2567,31000.0
2020-06-18 11:30:00,35.1,35.18,35.07,35.08,30435.0,28.2567,28.3211,28.2325,28.2406,30435.0
2020-06-18 11:40:00,35.08,35.18,35.02,35.04,27787.0,28.2406,28.3211,28.1923,28.2084,27787.0
2020-06-18 11:50:00,35.05,35.08,34.95,35.05,32558.0,28.2164,28.2406,28.1359,28.2164,32558.0
2020-06-18 12:00:00,35.05,35.1,35.01,35.09,29016.0,28.2164,28.2567,28.1842,28.2486,29016.0
2020-06-18 12:10:00,35.09,35.11,35.05,35.06,26234.0,28.2486,28.2647,28.2164,28.2245,26234.0
2020-06-18 12:20:00,35.05,35.15,35.04,35.07,20935.0,28.2164,28.2969,28.2084,28.2325,20935.0
2020-06-18 12:30:00,35.07,35.08,34.86,34.9,24885.0,28.2325,28.2406,28.0635,28.0957,24885.0
2020-06-18 12:40:00,34.91,35.03,34.89,35.03,32308.0,28.1037,28.2003,28.0876,28.2003,32308.0
2020-06-18 12:50:00,35.02,35.04,34.97,35.03,17986.0,28.1923,28.2084,28.152,28.2003,17986.0
2020-06-18 13:00:00,35.02,35.07,34.94,35.0,24484.0,28.1923,28.2325,28.1279,28.1762,24484.0
2020-06-18 13:10:00,34.99,35.09,34.99,35.09,17046.0,28.1681,28.2486,28.1681,28.2486,17046.0
2020-06-18 13:20:00,35.09,35.11,35.0,35.08,19334.0,28.2486,28.2647,28.1762,28.2406,19334.0
2020-06-18 13:30:00,35.07,35.15,35.04,35.11,34367.0,28.2325,28.2969,28.2084,28.2647,34367.0
2020-06-18 13:40:00,35.13,35.13,35.03,35.08,15969.0,28.2808,28.2808,28.2003,28.2406,15969.0
2020-06-18 13:50:00,35.08,35.15,35.07,35.08,23014.0,28.2406,28.2969,28.2325,28.2406,23014.0
2020-06-18 14:00:00,35.09,35.1,34.99,35.06,44963.0,28.2486,28.2567,28.1681,28.2245,44963.0
2020-06-18 14:10:00,35.05,35.13,35.03,35.09,75759.0,28.2164,28.2808,28.2003,28.2486,75759.0
2020-06-18 14:20:00,35.08,35.19,35.08,35.14,26746.0,28.2406,28.3291,28.2406,28.2889,26746.0
2020-06-18 14:30:00,35.14,35.2,35.07,35.16,40366.0,28.2889,28.3372,28.2325,28.305,40366.0
2020-06-18 14:40:00,35.17,35.2,35.09,35.12,33415.0,28.313,28.3372,28.2486,28.2728,33415.0
2020-06-18 14:50:00,35.13,35.19,35.03,35.03,27491.0,28.2808,28.3291,28.2003,28.2003,27491.0
2020-06-18 15:00:00,35.03,35.08,34.99,35.08,32741.0,28.2003,28.2406,28.1681,28.2406,32741.0
2020-06-18 15:10:00,35.08,35.1,34.94,35.05,53348.0,28.2406,28.2567,28.1279,28.2164,53348.0
2020-06-18 15:20:00,35.05,35.09,35.03,35.09,32605.0,28.2164,28.2486,28.2003,28.2486,32605.0
2020-06-18 15:30:00,35.09,35.14,35.06,35.07,62520.0,28.2486,28.2889,28.2245,28.2325,62520.0
2020-06-18 15:40:00,35.07,35.07,34.98,35.06,86352.0,28.2325,28.2325,28.1601,28.2245,86352.0
2020-06-18 15:50:00,35.05,35.11,34.87,35.09,215909.0,28.2164,28.2647,28.0715,28.2486,215909.0
2020-06-19 09:30:00,35.78,35.88,35.37,35.42,357491.0,28.8041,28.8846,28.4741,28.5143,357491.0
2020-06-19 09:40:00,35.45,35.51,35.34,35.43,16814.0,28.5385,28.5868,28.4499,28.5224,16814.0
2020-06-19 09:50:00,35.44,35.51,35.27,35.33,21201.0,28.5304,28.5868,28.3935,28.4418,21201.0
2020-06-19 10:00:00,35.34,35.45,35.26,35.27,16557.0,28.4499,28.5385,28.3855,28.3935,16557.0
2020-06-19 10:10:00,35.26,35.26,35.07,35.17,26066.0,28.3855,28.3855,28.2325,28.313,26066.0
2020-06-19 10:20:00,35.16,35.18,34.98,35.09,45594.0,28.305,28.3211,28.1601,28.2486,45594.0
2020-06-19 10:30:00,35.09,35.09,34.97,35.02,16091.0,28.2486,28.2486,28.152,28.1923,16091.0
2020-06-19 10:40:00,35.01,35.14,34.98,35.09,24886.0,28.1842,28.2889,28.1601,28.2486,24886.0
2020-06-19 10:50:00,35.12,35.27,35.09,35.12,37867.0,28.2728,28.3935,28.2486,28.2728,37867.0
2020-06-19 11:00:00,35.14,35.22,35.13,35.17,16637.0,28.2889,28.3533,28.2808,28.313,16637.0
2020-06-19 11:10:00,35.17,35.41,35.17,35.29,34152.0,28.313,28.5063,28.313,28.4096,34152.0
2020-06-19 11:20:00,35.28,35.3,35.21,35.28,54236.0,28.4016,28.4177,28.3452,28.4016,54236.0
2020-06-19 11:30:00,35.28,35.36,35.22,35.33,49100.0,28.4016,28.466,28.3533,28.4418,49100.0
2020-06-19 11:40:00,35.33,35.42,35.28,35.38,48773.0,28.4418,28.5143,28.4016,28.4821,48773.0
2020-06-19 11:50:00,35.37,35.41,35.31,35.38,49429.0,28.4741,28.5063,28.4257,28.4821,49429.0
2020-06-19 12:00:00,35.37,35.37,35.28,35.37,44947.0,28.4741,28.4741,28.4016,28.4741,44947.0
2020-06-19 12:10:00,35.36,35.42,34.96,34.97,51124.0,28.466,28.5143,28.144,28.152,51124.0
2020-06-19 12:20:00,34.94,35.04,34.82,34.93,34110.0,28.1279,28.2084,28.0313,28.1198,34110.0
2020-06-19 12:30:00,34.95,35.04,34.91,34.92,32259.0,28.1359,28.2084,28.1037,28.1118,32259.0
2020-06-19 12:40:00,34.91,35.08,34.88,35.08,31970.0,28.1037,28.2406,28.0796,28.2406,31970.0
2020-06-19 12:50:00,35.1,35.17,35.05,35.16,27822.0,28.2567,28.313,28.2164,28.305,27822.0
2020-06-19 13:00:00,35.16,35.19,35.02,35.03,22715.0,28.305,28.3291,28.1923,28.2003,22715.0
2020-06-19 13:10:00,35.04,35.1,34.96,35.01,28440.0,28.2084,28.2567,28.144,28.1842,28440.0
2020-06-19 13:20:00,35.01,35.01,34.91,34.96,30817.0,28.1842,28.1842,28.1037,28.144,30817.0
2020-06-19 13:30:00,34.96,34.96,34.84,34.94,33290.0,28.144,28.144,28.0474,28.1279,33290.0
2020-06-19 13:40:00,34.94,34.96,34.75,34.81,27489.0,28.1279,28.144,27.9749,28.0232,27489.0
2020-06-19 13:50:00,34.8,34.84,34.71,34.72,32106.0,28.0152,28.0474,27.9427,27.9508,32106.0
2020-06-19 14:00:00,34.73,34.82,34.67,34.79,40848.0,27.9588,28.0313,27.9105,28.0071,40848.0
2020-06-19 14:10:00,34.79,34.84,34.71,34.76,46462.0,28.0071,28.0474,27.9427,27.983,46462.0
2020-06-19 14:20:00,34.76,34.9,34.76,34.84,38415.0,27.983,28.0957,27.983,28.0474,38415.0
2020-06-19 14:30:00,34.84,35.03,34.78,35.02,39876.0,28.0474,28.2003,27.9991,28.1923,39876.0
2020-06-19 14:40:00,35.01,35.13,34.98,35.06,33550.0,28.1842,28.2808,28.1601,28.2245,33550.0
2020-06-19 14:50:00,35.07,35.18,35.05,35.16,43326.0,28.2325,28.3211,28.2164,28.305,43326.0
2020-06-19 15:00:00,35.15,35.16,35.02,35.08,53042.0,28.2969,28.305,28.1923,28.2406,53042.0
2020-06-19 15:10:00,35.09,35.3,35.02,35.29,63452.0,28.2486,28.4177,28.1923,28.4096,63452.0
2020-06-19 15:20:00,35.29,35.33,35.22,35.23,71188.0,28.4096,28.4418,28.3533,28.3613,71188.0
2020-06-19 15:30:00,35.23,35.28,35.13,35.13,79103.0,28.3613,28.4016,28.2808,28.2808,79103.0
2020-06-19 15:40:00,35.13,35.14,34.74,34.74,356481.0,28.2808,28.2889,27.9669,27.9669,356481.0
2020-06-19 15:50:00,34.74,34.91,34.67,34.87,824518.0,27.9669,28.1037,27.9105,28.0715,824518.0
2020-06-22 09:30:00,34.6,34.6,33.85,33.96,99574.0,27.8542,27.8542,27.2504,27.339,99574.0
2020-06-22 09:40:00,33.93,34.08,33.77,34.03,48319.0,27.3148,27.4356,27.186,27.3953,48319.0
2020-06-22 09:50:00,34.03,34.35,34.03,34.15,43441.0,27.3953,27.6529,27.3953,27.4919,43441.0
2020-06-22 10:00:00,34.15,34.38,34.09,34.3,45766.0,27.4919,27.6771,27.4436,27.6127,45766.0
2020-06-22 10:10:00,34.29,34.45,34.27,34.36,34052.0,27.6046,27.7334,27.5885,27.661,34052.0
2020-06-22 10:20:00,34.36,34.62,34.36,34.49,48131.0,27.661,27.8703,27.661,27.7656,48131.0
2020-06-22 10:30:00,34.48,34.6,34.4,34.47,60075.0,27.7576,27.8542,27.6932,27.7495,60075.0
2020-06-22 10:40:00,34.47,34.57,34.45,34.48,27629.0,27.7495,27.83,27.7334,27.7576,27629.0
2020-06-22 10:50:00,34.47,34.53,34.34,34.34,27773.0,27.7495,27.7978,27.6449,27.6449,27773.0
2020-06-22 11:00:00,34.32,34.37,34.28,34.33,26961.0,27.6288,27.669,27.5966,27.6368,26961.0
2020-06-22 11:10:00,34.34,34.43,34.28,34.35,20795.0,27.6449,27.7173,27.5966,27.6529,20795.0
2020-06-22 11:20:00,34.35,34.46,34.34,34.39,31302.0,27.6529,27.7415,27.6449,27.6851,31302.0
2020-06-22 11:30:00,34.41,34.45,34.34,34.44,35643.0,27.7012,27.7334,27.6449,27.7254,35643.0
2020-06-22 11:40:00,34.46,34.47,34.29,34.29,29147.0,27.7415,27.7495,27.6046,27.6046,29147.0
2020-06-22 11:50:00,34.3,34.35,34.21,34.3,29927.0,27.6127,27.6529,27.5402,27.6127,29927.0
2020-06-22 12:00:00,34.29,34.48,34.29,34.47,33093.0,27.6046,27.7576,27.6046,27.7495,33093.0
2020-06-22 12:10:00,34.46,34.54,34.43,34.5,25475.0,27.7415,27.8059,27.7173,27.7737,25475.0
2020-06-22 12:20:00,34.5,34.5,34.44,34.45,20629.0,27.7737,27.7737,27.7254,27.7334,20629.0
2020-06-22 12:30:00,34.45,34.46,34.38,34.41,24009.0,27.7334,27.7415,27.6771,27.7012,24009.0
2020-06-22 12:40:00,34.41,34.5,34.41,34.46,38117.0,27.7012,27.7737,27.7012,27.7415,38117.0
2020-06-22 12:50:00,34.45,34.53,34.44,34.46,21753.0,27.7334,27.7978,27.7254,27.7415,21753.0
2020-06-22 13:00:00,34.47,34.58,34.45,34.55,34965.0,27.7495,27.8381,27.7334,27.8139,34965.0
2020-06-22 13:10:00,34.55,34.55,34.43,34.48,16948.0,27.8139,27.8139,27.7173,27.7576,16948.0
2020-06-22 13:20:00,34.48,34.52,34.46,34.47,21401.0,27.7576,27.7898,27.7415,27.7495,21401.0
2020-06-22 13:30:00,34.48,34.5,34.37,34.41,19913.0,27.7576,27.7737,27.669,27.7012,19913.0
2020-06-22 13:40:00,34.41,34.45,34.38,34.45,14007.0,27.7012,27.7334,27.6771,27.7334,14007.0
2020-06-22 13:50:00,34.44,34.44,34.4,34.42,15346.0,27.7254,27.7254,27.6932,27.7093,15346.0
2020-06-22 14:00:00,34.42,34.44,34.35,34.4,22026.0,27.7093,27.7254,27.6529,27.6932,22026.0
2020-06-22 14:10:00,34.39,34.4,34.34,34.36,25586.0,27.6851,27.6932,27.6449,27.661,25586.0
2020-06-22 14:20:00,34.36,34.42,34.35,34.39,22919.0,27.661,27.7093,27.6529,27.6851,22919.0
2020-06-22 14:30:00,34.39,34.43,34.35,34.41,20195.0,27.6851,27.7173,27.6529,27.7012,20195.0
2020-06-22 14:40:00,34.41,34.45,34.37,34.44,31985.0,27.7012,27.7334,27.669,27.7254,31985.0
2020-06-22 14:50:00,34.43,34.49,34.39,34.48,40620.0,27.7173,27.7656,27.6851,27.7576,40620.0
2020-06-22 15:00:00,34.48,34.49,34.4,34.41,25858.0,27.7576,27.7656,27.6932,27.7012,25858.0
2020-06-22 15:10:00,34.41,34.45,34.32,34.37,53092.0,27.7012,27.7334,27.6288,27.669,53092.0
2020-06-22 15:20:00,34.36,34.39,34.26,34.33,62536.0,27.661,27.6851,27.5805,27.6368,62536.0
2020-06-22 15:30:00,34.33,34.42,34.32,34.41,85392.0,27.6368,27.7093,27.6288,27.7012,85392.0
2020-06-22 15:40:00,34.41,34.49,34.38,34.39,94821.0,27.7012,27.7656,27.6771,27.6851,94821.0
2020-06-22 15:50:00,34.39,34.47,34.36,34.43,208568.0,27.6851,27.7495,27.661,27.7173,208568.0
2020-06-23 09:30:00,34.69,34.93,34.64,34.92,45149.0,27.9266,28.1198,27.8864,28.1118,45149.0
2020-06-23 09:40:00,34.92,35.16,34.87,34.87,22884.0,28.1118,28.305,28.0715,28.0715,22884.0
2020-06-23 09:50:00,34.85,35.05,34.83,34.98,40052.0,28.0554,28.2164,28.0393,28.1601,40052.0
2020-06-23 10:00:00,34.99,35.03,34.85,34.97,27902.0,28.1681,28.2003,28.0554,28.152,27902.0
2020-06-23 10:10:00,34.98,34.98,34.8,34.81,32917.0,28.1601,28.1601,28.0152,28.0232,32917.0
2020-06-23 10:20:00,34.8,34.84,34.68,34.83,29208.0,28.0152,28.0474,27.9186,28.0393,29208.0
2020-06-23 10:30:00,34.83,34.86,34.75,34.8,33462.0,28.0393,28.0635,27.9749,28.0152,33462.0
2020-06-23 10:40:00,34.79,34.83,34.5,34.58,35910.0,28.0071,28.0393,27.7737,27.8381,35910.0
2020-06-23 10:50:00,34.58,34.6,34.52,34.55,18183.0,27.8381,27.8542,27.7898,27.8139,18183.0
2020-06-23 11:00:00,34.54,34.83,34.51,34.77,57417.0,27.8059,28.0393,27.7817,27.991,57417.0
2020-06-23 11:10:00,34.77,34.82,34.7,34.8,29827.0,27.991,28.0313,27.9347,28.0152,29827.0
2020-06-23 11:20:00,34.8,34.96,34.78,34.84,21541.0,28.0152,28.144,27.9991,28.0474,21541.0
2020-06-23 11:30:00,34.82,34.86,34.75,34.8,15257.0,28.0313,28.0635,27.9749,28.0152,15257.0
2020-06-23 11:40:00,34.8,34.83,34.73,34.76,27130.0,28.0152,28.0393,27.9588,27.983,27130.0
2020-06-23 11:50:00,34.76,34.81,34.68,34.75,25979.0,27.983,28.0232,27.9186,27.9749,25979.0
2020-06-23 12:00:00,34.77,34.87,34.76,34.81,22987.0,27.991,28.0715,27.983,28.0232,22987.0
2020-06-23 12:10:00,34.81,34.82,34.75,34.76,16701.0,28.0232,28.0313,27.9749,27.983,16701.0
2020-06-23 12:20:00,34.75,34.82,34.7,34.79,37180.0,27.9749,28.0313,27.9347,28.0071,37180.0
2020-06-23 12:30:00,34.79,34.82,34.74,34.75,27818.0,28.0071,28.0313,27.9669,27.9749,27818.0
2020-06-23 12:40:00,34.76,34.76,34.63,34.67,28548.0,27.983,27.983,27.8783,27.9105,28548.0
2020-06-23 12:50:00,34.67,34.68,34.56,34.57,39034.0,27.9105,27.9186,27.822,27.83,39034.0
2020-06-23 13:00:00,34.57,34.72,34.57,34.69,31287.0,27.83,27.9508,27.83,27.9266,31287.0
2020-06-23 13:10:00,34.69,34.73,34.67,34.72,15732.0,27.9266,27.9588,27.9105,27.9508,15732.0
2020-06-23 13:20:00,34.73,34.84,34.73,34.84,20941.0,27.9588,28.0474,27.9588,28.0474,20941.0
2020-06-23 13:30:00,34.84,34.86,34.81,34.86,23374.0,28.0474,28.0635,28.0232,28.0635,23374.0
2020-06-23 13:40:00,34.87,34.96,34.84,34.94,31698.0,28.0715,28.144,28.0474,28.1279,31698.0
2020-06-23 13:50:00,34.94,35.0,34.87,34.94,33050.0,28.1279,28.1762,28.0715,28.1279,33050.0
2020-06-23 14:00:00,34.94,34.94,34.83,34.89,57397.0,28.1279,28.1279,28.0393,28.0876,57397.0
2020-06-23 14:10:00,34.9,34.91,34.86,34.88,17042.0,28.0957,28.1037,28.0635,28.0796,17042.0
2020-06-23 14:20:00,34.88,34.95,34.86,34.95,34613.0,28.0796,28.1359,28.0635,28.1359,34613.0
2020-06-23 14:30:00,34.95,34.98,34.89,34.96,29111.0,28.1359,28.1601,28.0876,28.144,29111.0
2020-06-23 14:40:00,34.96,34.99,34.85,34.91,36069.0,28.144,28.1681,28.0554,28.1037,36069.0
2020-06-23 14:50:00,34.91,34.98,34.9,34.97,37505.0,28.1037,28.1601,28.0957,28.152,37505.0
2020-06-23 15:00:00,34.97,34.98,34.89,34.96,49976.0,28.152,28.1601,28.0876,28.144,49976.0
2020-06-23 15:10:00,34.95,35.02,34.93,35.0,38558.0,28.1359,28.1923,28.1198,28.1762,38558.0
2020-06-23 15:20:00,34.99,35.0,34.92,34.96,41436.0,28.1681,28.1762,28.1118,28.144,41436.0
2020-06-23 15:30:00,34.97,34.99,34.93,34.95,58193.0,28.152,28.1681,28.1198,28.1359,58193.0
2020-06-23 15:40:00,34.94,34.97,34.88,34.91,98587.0,28.1279,28.152,28.0796,28.1037,98587.0
2020-06-23 15:50:00,34.92,34.92,34.79,34.85,252652.0,28.1118,28.1118,28.0071,28.0554,252652.0
2020-06-24 09:30:00,34.47,34.47,34.18,34.27,62772.0,27.7495,27.7495,27.5161,27.5885,62772.0
2020-06-24 09:40:00,34.23,34.27,34.03,34.04,61485.0,27.5563,27.5885,27.3953,27.4034,61485.0
2020-06-24 09:50:00,34.04,34.15,34.03,34.07,91045.0,27.4034,27.4919,27.3953,27.4275,91045.0
2020-06-24 10:00:00,34.09,34.24,34.02,34.11,67619.0,27.4436,27.5644,27.3873,27.4597,67619.0
2020-06-24 10:10:00,34.12,34.29,34.1,34.16,45420.0,27.4678,27.6046,27.4517,27.5,45420.0
2020-06-24 10:20:00,34.17,34.37,34.15,34.3,50566.0,27.508,27.669,27.4919,27.6127,50566.0
2020-06-24 10:30:00,34.29,34.32,34.02,34.02,35422.0,27.6046,27.6288,27.3873,27.3873,35422.0
2020-06-24 10:40:00,34.04,34.08,34.0,34.04,42983.0,27.4034,27.4356,27.3712,27.4034,42983.0
2020-06-24 10:50:00,34.05,34.11,34.0,34.04,39131.0,27.4114,27.4597,27.3712,27.4034,39131.0
2020-06-24 11:00:00,34.03,34.1,33.91,33.94,76232.0,27.3953,27.4517,27.2987,27.3229,76232.0
2020-06-24 11:10:00,33.94,33.98,33.9,33.95,52417.0,27.3229,27.3551,27.2907,27.3309,52417.0
2020-06-24 11:20:00,33.96,33.97,33.86,33.94,34895.0,27.339,27.347,27.2584,27.3229,34895.0
2020-06-24 11:30:00,33.94,33.95,33.77,33.77,32873.0,27.3229,27.3309,27.186,27.186,32873.0
2020-06-24 11:40:00,33.76,33.78,33.59,33.59,61530.0,27.1779,27.194,27.0411,27.0411,61530.0
2020-06-24 11:50:00,33.6,33.74,33.58,33.74,29791.0,27.0491,27.1618,27.033,27.1618,29791.0
2020-06-24 12:00:00,33.73,33.84,33.7,33.74,42154.0,27.1538,27.2423,27.1296,27.1618,42154.0
2020-06-24 12:10:00,33.74,33.85,33.67,33.84,22704.0,27.1618,27.2504,27.1055,27.2423,22704.0
2020-06-24 12:20:00,33.83,33.91,33.78,33.82,34235.0,27.2343,27.2987,27.194,27.2262,34235.0
2020-06-24 12:30:00,33.82,33.86,33.77,33.83,24978.0,27.2262,27.2584,27.186,27.2343,24978.0
2020-06-24 12:40:00,33.83,34.02,33.81,33.98,31590.0,27.2343,27.3873,27.2182,27.3551,31590.0
2020-06-24 12:50:00,33.98,34.05,33.93,34.03,23191.0,27.3551,27.4114,27.3148,27.3953,23191.0
2020-06-24 13:00:00,34.03,34.03,33.91,33.96,22353.0,27.3953,27.3953,27.2987,27.339,22353.0
2020-06-24 13:10:00,33.97,33.98,33.86,33.93,24554.0,27.347,27.3551,27.2584,27.3148,24554.0
2020-06-24 13:20:00,33.92,33.92,33.81,33.82,22176.0,27.3068,27.3068,27.2182,27.2262,22176.0
2020-06-24 13:30:00,33.82,33.82,33.73,33.75,31760.0,27.2262,27.2262,27.1538,27.1699,31760.0
2020-06-24 13:40:00,33.75,33.85,33.73,33.77,41892.0,27.1699,27.2504,27.1538,27.186,41892.0
2020-06-24 13:50:00,33.77,33.87,33.69,33.84,34704.0,27.186,27.2665,27.1216,27.2423,34704.0
2020-06-24 14:00:00,33.86,33.92,33.72,33.92,44783.0,27.2584,27.3068,27.1457,27.3068,44783.0
2020-06-24 14:10:00,33.92,33.97,33.86,33.9,36903.0,27.3068,27.347,27.2584,27.2907,36903.0
2020-06-24 14:20:00,33.91,33.95,33.85,33.93,26759.0,27.2987,27.3309,27.2504,27.3148,26759.0
2020-06-24 14:30:00,33.92,34.01,33.9,34.01,27296.0,27.3068,27.3792,27.2907,27.3792,27296.0
2020-06-24 14:40:00,34.0,34.04,33.9,33.98,29925.0,27.3712,27.4034,27.2907,27.3551,29925.0
2020-06-24 14:50:00,33.98,33.99,33.85,33.87,31220.0,27.3551,27.3631,27.2504,27.2665,31220.0
2020-06-24 15:00:00,33.88,34.02,33.88,33.98,36560.0,27.2746,27.3873,27.2746,27.3551,36560.0
2020-06-24 15:10:00,33.98,34.11,33.93,34.08,46150.0,27.3551,27.4597,27.3148,27.4356,46150.0
2020-06-24 15:20:00,34.08,34.09,33.86,33.86,36904.0,27.4356,27.4436,27.2584,27.2584,36904.0
2020-06-24 15:30:00,33.87,33.89,33.73,33.73,84682.0,27.2665,27.2826,27.1538,27.1538,84682.0
2020-06-24 15:40:00,33.73,33.87,33.71,33.79,84652.0,27.1538,27.2665,27.1377,27.2021,84652.0
2020-06-24 15:50:00,33.77,33.78,33.52,33.59,206570.0,27.186,27.194,26.9847,27.0411,206570.0
2020-06-25 09:30:00,33.34,33.46,32.86,33.07,90558.0,26.8398,26.9364,26.4534,26.6225,90558.0
2020-06-25 09:40:00,33.06,33.06,32.8,32.98,27591.0,26.6144,26.6144,26.4051,26.55,27591.0
2020-06-25 09:50:00,32.98,33.1,32.92,33.1,39452.0,26.55,26.6466,26.5017,26.6466,39452.0
2020-06-25 10:00:00,33.09,33.22,33.07,33.1,30686.0,26.6386,26.7432,26.6225,26.6466,30686.0
2020-06-25 10:10:00,33.14,33.31,33.14,33.23,33800.0,26.6788,26.8157,26.6788,26.7513,33800.0
2020-06-25 10:20:00,33.26,33.43,33.24,33.39,33024.0,26.7754,26.9123,26.7593,26.8801,33024.0
2020-06-25 10:30:00,33.4,33.41,33.01,33.02,32252.0,26.8881,26.8962,26.5742,26.5822,32252.0
2020-06-25 10:40:00,33.04,33.06,32.93,32.97,27229.0,26.5983,26.6144,26.5098,26.542,27229.0
2020-06-25 10:50:00,32.97,33.0,32.87,32.92,19253.0,26.542,26.5661,26.4615,26.5017,19253.0
2020-06-25 11:00:00,32.92,32.95,32.77,32.78,41246.0,26.5017,26.5259,26.381,26.389,41246.0
2020-06-25 11:10:00,32.77,32.94,32.76,32.91,23679.0,26.381,26.5178,26.3729,26.4937,23679.0
2020-06-25 11:20:00,32.92,32.92,32.77,32.8,20008.0,26.5017,26.5017,26.381,26.4051,20008.0
2020-06-25 11:30:00,32.81,32.83,32.61,32.66,43576.0,26.4132,26.4293,26.2522,26.2924,43576.0
2020-06-25 11:40:00,32.65,32.71,32.59,32.69,36496.0,26.2844,26.3327,26.2361,26.3166,36496.0
2020-06-25 11:50:00,32.69,32.74,32.68,32.7,23322.0,26.3166,26.3568,26.3085,26.3246,23322.0
2020-06-25 12:00:00,32.7,32.87,32.7,32.83,19601.0,26.3246,26.4615,26.3246,26.4293,19601.0
2020-06-25 12:10:00,32.83,32.89,32.79,32.84,20413.0,26.4293,26.4776,26.3971,26.4373,20413.0
2020-06-25 12:20:00,32.85,32.91,32.82,32.85,18935.0,26.4454,26.4937,26.4212,26.4454,18935.0
2020-06-25 12:30:00,32.85,33.05,32.85,33.03,22935.0,26.4454,26.6064,26.4454,26.5903,22935.0
2020-06-25 12:40:00,33.04,33.15,33.03,33.08,21517.0,26.5983,26.6869,26.5903,26.6305,21517.0
2020-06-25 12:50:00,33.07,33.13,33.06,33.11,20386.0,26.6225,26.6708,26.6144,26.6547,20386.0
2020-06-25 13:00:00,33.1,33.13,33.04,33.1,19054.0,26.6466,26.6708,26.5983,26.6466,19054.0
2020-06-25 13:10:00,33.1,33.14,33.06,33.11,18829.0,26.6466,26.6788,26.6144,26.6547,18829.0
2020-06-25 13:20:00,33.11,33.14,33.09,33.1,22328.0,26.6547,26.6788,26.6386,26.6466,22328.0
2020-06-25 13:30:00,33.08,33.22,33.05,33.22,22488.0,26.6305,26.7432,26.6064,26.7432,22488.0
2020-06-25 13:40:00,33.22,33.27,33.21,33.25,22422.0,26.7432,26.7835,26.7352,26.7674,22422.0
2020-06-25 13:50:00,33.25,33.25,33.16,33.17,9914.0,26.7674,26.7674,26.6949,26.703,9914.0
2020-06-25 14:00:00,33.17,33.24,33.12,33.23,20091.0,26.703,26.7593,26.6627,26.7513,20091.0
2020-06-25 14:10:00,33.23,33.28,33.2,33.28,24451.0,26.7513,26.7915,26.7271,26.7915,24451.0
2020-06-25 14:20:00,33.27,33.31,33.21,33.3,30422.0,26.7835,26.8157,26.7352,26.8076,30422.0
2020-06-25 14:30:00,33.3,33.3,33.21,33.26,20922.0,26.8076,26.8076,26.7352,26.7754,20922.0
2020-06-25 14:40:00,33.26,33.32,33.25,33.27,20900.0,26.7754,26.8237,26.7674,26.7835,20900.0
2020-06-25 14:50:00,33.26,33.32,33.25,33.26,32034.0,26.7754,26.8237,26.7674,26.7754,32034.0
2020-06-25 15:00:00,33.25,33.5,33.22,33.47,35122.0,26.7674,26.9686,26.7432,26.9445,35122.0
2020-06-25 15:10:00,33.46,33.56,33.41,33.55,39444.0,26.9364,27.0169,26.8962,27.0089,39444.0
2020-06-25 15:20:00,33.55,33.7,33.55,33.66,45148.0,27.0089,27.1296,27.0089,27.0974,45148.0
2020-06-25 15:30:00,33.66,33.77,33.56,33.59,48393.0,27.0974,27.186,27.0169,27.0411,48393.0
2020-06-25 15:40:00,33.59,33.68,33.55,33.58,59970.0,27.0411,27.1135,27.0089,27.033,59970.0
2020-06-25 15:50:00,33.6,33.84,33.58,33.79,218764.0,27.0491,27.2423,27.033,27.2021,218764.0
2020-06-26 09:30:00,33.57,33.71,33.34,33.62,37717.0,27.025,27.1377,26.8398,27.0652,37717.0
2020-06-26 09:40:00,33.64,33.88,33.55,33.87,29292.0,27.0813,27.2746,27.0089,27.2665,29292.0
2020-06-26 09:50:00,33.86,33.92,33.77,33.82,31164.0,27.2584,27.3068,27.186,27.2262,31164.0
2020-06-26 10:00:00,33.91,33.91,33.76,33.83,32954.0,27.2987,27.2987,27.1779,27.2343,32954.0
2020-06-26 10:10:00,33.83,33.83,33.6,33.6,25716.0,27.2343,27.2343,27.0491,27.0491,25716.0
2020-06-26 10:20:00,33.61,33.62,33.33,33.46,19083.0,27.0572,27.0652,26.8318,26.9364,19083.0
2020-06-26 10:30:00,33.46,33.51,33.21,33.22,40850.0,26.9364,26.9767,26.7352,26.7432,40850.0
2020-06-26 10:40:00,33.2,33.32,33.19,33.22,15104.0,26.7271,26.8237,26.7191,26.7432,15104.0
2020-06-26 10:50:00,33.23,33.39,33.16,33.34,26528.0,26.7513,26.8801,26.6949,26.8398,26528.0
2020-06-26 11:00:00,33.36,33.36,33.24,33.33,23064.0,26.8559,26.8559,26.7593,26.8318,23064.0
2020-06-26 11:10:00,33.34,33.35,33.24,33.3,34895.0,26.8398,26.8479,26.7593,26.8076,34895.0
2020-06-26 11:20:00,33.29,33.35,33.2,33.23,33092.0,26.7996,26.8479,26.7271,26.7513,33092.0
2020-06-26 11:30:00,33.24,33.28,33.18,33.27,24758.0,26.7593,26.7915,26.711,26.7835,24758.0
2020-06-26 11:40:00,33.27,33.34,33.21,33.24,34678.0,26.7835,26.8398,26.7352,26.7593,34678.0
2020-06-26 11:50:00,33.25,33.29,33.17,33.26,32443.0,26.7674,26.7996,26.703,26.7754,32443.0
2020-06-26 12:00:00,33.26,33.31,33.2,33.26,21403.0,26.7754,26.8157,26.7271,26.7754,21403.0
2020-06-26 12:10:00,33.26,33.31,33.21,33.25,31820.0,26.7754,26.8157,26.7352,26.7674,31820.0
2020-06-26 12:20:00,33.24,33.42,33.19,33.41,36848.0,26.7593,26.9042,26.7191,26.8962,36848.0
2020-06-26 12:30:00,33.41,33.44,33.35,33.44,21684.0,26.8962,26.9203,26.8479,26.9203,21684.0
2020-06-26 12:40:00,33.43,33.44,33.33,33.41,30709.0,26.9123,26.9203,26.8318,26.8962,30709.0
2020-06-26 12:50:00,33.4,33.47,33.36,33.46,24767.0,26.8881,26.9445,26.8559,26.9364,24767.0
2020-06-26 13:00:00,33.45,33.52,33.42,33.46,17090.0,26.9284,26.9847,26.9042,26.9364,17090.0
2020-06-26 13:10:00,33.45,33.49,33.38,33.48,38192.0,26.9284,26.9606,26.872,26.9525,38192.0
2020-06-26 13:20:00,33.48,33.54,33.44,33.52,24700.0,26.9525,27.0008,26.9203,26.9847,24700.0
2020-06-26 13:30:00,33.52,33.66,33.49,33.64,26137.0,26.9847,27.0974,26.9606,27.0813,26137.0
2020-06-26 13:40:00,33.64,33.66,33.58,33.59,24710.0,27.0813,27.0974,27.033,27.0411,24710.0
2020-06-26 13:50:00,33.59,33.7,33.59,33.68,51938.0,27.0411,27.1296,27.0411,27.1135,51938.0
2020-06-26 14:00:00,33.67,33.68,33.57,33.62,44084.0,27.1055,27.1135,27.025,27.0652,44084.0
2020-06-26 14:10:00,33.63,33.68,33.6,33.65,51223.0,27.0733,27.1135,27.0491,27.0894,51223.0
2020-06-26 14:20:00,33.64,33.69,33.61,33.63,53446.0,27.0813,27.1216,27.0572,27.0733,53446.0
2020-06-26 14:30:00,33.63,33.64,33.46,33.49,70962.0,27.0733,27.0813,26.9364,26.9606,70962.0
2020-06-26 14:40:00,33.49,33.54,33.44,33.48,60262.0,26.9606,27.0008,26.9203,26.9525,60262.0
2020-06-26 14:50:00,33.49,33.54,33.47,33.52,47405.0,26.9606,27.0008,26.9445,26.9847,47405.0
2020-06-26 15:00:00,33.54,33.6,33.48,33.53,43152.0,27.0008,27.0491,26.9525,26.9928,43152.0
2020-06-26 15:10:00,33.54,33.66,33.5,33.59,74853.0,27.0008,27.0974,26.9686,27.0411,74853.0
2020-06-26 15:20:00,33.6,33.61,33.46,33.55,63389.0,27.0491,27.0572,26.9364,27.0089,63389.0
2020-06-26 15:30:00,33.55,33.55,33.39,33.46,70916.0,27.0089,27.0089,26.8801,26.9364,70916.0
2020-06-26 15:40:00,33.45,33.64,33.42,33.56,114044.0,26.9284,27.0813,26.9042,27.0169,114044.0
2020-06-26 15:50:00,33.55,33.81,33.55,33.79,432820.0,27.0089,27.2182,27.0089,27.2021,432820.0
2020-06-29 09:30:00,34.31,34.56,34.23,34.42,58287.0,27.6207,27.822,27.5563,27.7093,58287.0
2020-06-29 09:40:00,34.44,34.75,34.37,34.72,54779.0,27.7254,27.9749,27.669,27.9508,54779.0
2020-06-29 09:50:00,34.73,34.97,34.71,34.8,60127.0,27.9588,28.152,27.9427,28.0152,60127.0
2020-06-29 10:00:00,34.79,35.13,34.79,34.97,87696.0,28.0071,28.2808,28.0071,28.152,87696.0
2020-06-29 10:10:00,35.01,35.09,34.84,35.05,35169.0,28.1842,28.2486,28.0474,28.2164,35169.0
2020-06-29 10:20:00,35.06,35.14,34.98,35.12,28335.0,28.2245,28.2889,28.1601,28.2728,28335.0
2020-06-29 10:30:00,35.1,35.32,35.07,35.3,54657.0,28.2567,28.4338,28.2325,28.4177,54657.0
2020-06-29 10:40:00,35.29,35.32,35.16,35.29,33320.0,28.4096,28.4338,28.305,28.4096,33320.0
2020-06-29 10:50:00,35.28,35.42,35.26,35.29,36158.0,28.4016,28.5143,28.3855,28.4096,36158.0
2020-06-29 11:00:00,35.29,35.29,35.11,35.23,16959.0,28.4096,28.4096,28.2647,28.3613,16959.0
2020-06-29 11:10:00,35.21,35.23,35.04,35.08,47384.0,28.3452,28.3613,28.2084,28.2406,47384.0
2020-06-29 11:20:00,35.08,35.18,35.03,35.16,19205.0,28.2406,28.3211,28.2003,28.305,19205.0
2020-06-29 11:30:00,35.16,35.18,35.05,35.12,21348.0,28.305,28.3211,28.2164,28.2728,21348.0
2020-06-29 11:40:00,35.13,35.25,35.12,35.2,31221.0,28.2808,28.3774,28.2728,28.3372,31221.0
2020-06-29 11:50:00,35.2,35.22,35.07,35.08,27808.0,28.3372,28.3533,28.2325,28.2406,27808.0
2020-06-29 12:00:00,35.08,35.21,35.08,35.18,43344.0,28.2406,28.3452,28.2406,28.3211,43344.0
2020-06-29 12:10:00,35.18,35.28,35.13,35.25,30495.0,28.3211,28.4016,28.2808,28.3774,30495.0
2020-06-29 12:20:00,35.26,35.33,35.21,35.21,19369.0,28.3855,28.4418,28.3452,28.3452,19369.0
2020-06-29 12:30:00,35.21,35.26,35.15,35.16,18378.0,28.3452,28.3855,28.2969,28.305,18378.0
2020-06-29 12:40:00,35.16,35.29,35.14,35.26,29706.0,28.305,28.4096,28.2889,28.3855,29706.0
2020-06-29 12:50:00,35.26,35.34,35.23,35.26,47478.0,28.3855,28.4499,28.3613,28.3855,47478.0
2020-06-29 13:00:00,35.26,35.33,35.23,35.28,47992.0,28.3855,28.4418,28.3613,28.4016,47992.0
2020-06-29 13:10:00,35.27,35.35,35.26,35.34,49805.0,28.3935,28.4579,28.3855,28.4499,49805.0
2020-06-29 13:20:00,35.33,35.35,35.29,35.34,25301.0,28.4418,28.4579,28.4096,28.4499,25301.0
2020-06-29 13:30:00,35.33,35.33,35.23,35.33,32766.0,28.4418,28.4418,28.3613,28.4418,32766.0
2020-06-29 13:40:00,35.33,35.33,35.18,35.22,25294.0,28.4418,28.4418,28.3211,28.3533,25294.0
2020-06-29 13:50:00,35.22,35.22,35.14,35.16,20237.0,28.3533,28.3533,28.2889,28.305,20237.0
2020-06-29 14:00:00,35.15,35.21,35.09,35.09,45601.0,28.2969,28.3452,28.2486,28.2486,45601.0
2020-06-29 14:10:00,35.09,35.1,35.04,35.05,34310.0,28.2486,28.2567,28.2084,28.2164,34310.0
2020-06-29 14:20:00,35.05,35.05,34.94,34.95,46572.0,28.2164,28.2164,28.1279,28.1359,46572.0
2020-06-29 14:30:00,34.95,34.99,34.86,34.87,34292.0,28.1359,28.1681,28.0635,28.0715,34292.0
2020-06-29 14:40:00,34.86,34.95,34.83,34.89,32484.0,28.0635,28.1359,28.0393,28.0876,32484.0
2020-06-29 14:50:00,34.89,34.94,34.89,34.91,19246.0,28.0876,28.1279,28.0876,28.1037,19246.0
2020-06-29 15:00:00,34.9,34.9,34.7,34.72,31288.0,28.0957,28.0957,27.9347,27.9508,31288.0
2020-06-29 15:10:00,34.71,34.83,34.67,34.8,31855.0,27.9427,28.0393,27.9105,28.0152,31855.0
2020-06-29 15:20:00,34.8,34.88,34.8,34.82,28019.0,28.0152,28.0796,28.0152,28.0313,28019.0
2020-06-29 15:30:00,34.82,34.88,34.77,34.79,42760.0,28.0313,28.0796,27.991,28.0071,42760.0
2020-06-29 15:40:00,34.78,34.87,34.72,34.8,129365.0,27.9991,28.0715,27.9508,28.0152,129365.0
2020-06-29 15:50:00,34.8,35.04,34.78,35.03,207905.0,28.0152,28.2084,27.9991,28.2003,207905.0
2020-06-30 09:30:00,34.79,35.09,34.74,34.98,38876.0,28.0071,28.2486,27.9669,28.1601,38876.0
2020-06-30 09:40:00,34.96,34.96,34.67,34.72,23941.0,28.144,28.144,27.9105,27.9508,23941.0
2020-06-30 09:50:00,34.69,34.77,34.44,34.54,31676.0,27.9266,27.991,27.7254,27.8059,31676.0
2020-06-30 10:00:00,34.57,34.6,34.44,34.54,49358.0,27.83,27.8542,27.7254,27.8059,49358.0
2020-06-30 10:10:00,34.55,34.59,34.5,34.54,29774.0,27.8139,27.8461,27.7737,27.8059,29774.0
2020-06-30 10:20:00,34.56,34.73,34.52,34.73,29301.0,27.822,27.9588,27.7898,27.9588,29301.0
2020-06-30 10:30:00,34.74,34.79,34.65,34.65,20343.0,27.9669,28.0071,27.8944,27.8944,20343.0
2020-06-30 10:40:00,34.68,34.92,34.68,34.92,15185.0,27.9186,28.1118,27.9186,28.1118,15185.0
2020-06-30 10:50:00,34.91,35.04,34.86,34.92,43016.0,28.1037,28.2084,28.0635,28.1118,43016.0
2020-06-30 11:00:00,34.92,35.04,34.88,35.01,30856.0,28.1118,28.2084,28.0796,28.1842,30856.0
2020-06-30 11:10:00,35.02,35.21,34.96,35.21,45364.0,28.1923,28.3452,28.144,28.3452,45364.0
2020-06-30 11:20:00,35.2,35.2,35.1,35.15,37227.0,28.3372,28.3372,28.2567,28.2969,37227.0
2020-06-30 11:30:00,35.15,35.18,35.0,35.01,25824.0,28.2969,28.3211,28.1762,28.1842,25824.0
2020-06-30 11:40:00,35.01,35.09,34.98,34.99,28573.0,28.1842,28.2486,28.1601,28.1681,28573.0
2020-06-30 11:50:00,34.99,35.07,34.96,34.98,17322.0,28.1681,28.2325,28.144,28.1601,17322.0
2020-06-30 12:00:00,34.98,35.0,34.88,34.89,18703.0,28.1601,28.1762,28.0796,28.0876,18703.0
2020-06-30 12:10:00,34.89,35.11,34.89,35.11,48589.0,28.0876,28.2647,28.0876,28.2647,48589.0
2020-06-30 12:20:00,35.12,35.13,35.05,35.06,56727.0,28.2728,28.2808,28.2164,28.2245,56727.0
2020-06-30 12:30:00,35.05,35.05,34.96,35.04,35953.0,28.2164,28.2164,28.144,28.2084,35953.0
2020-06-30 12:40:00,35.04,35.05,34.86,34.87,23373.0,28.2084,28.2164,28.0635,28.0715,23373.0
2020-06-30 12:50:00,34.87,34.88,34.8,34.83,13138.0,28.0715,28.0796,28.0152,28.0393,13138.0
2020-06-30 13:00:00,34.82,34.84,34.77,34.79,12662.0,28.0313,28.0474,27.991,28.0071,12662.0
2020-06-30 13:10:00,34.8,34.84,34.77,34.82,26619.0,28.0152,28.0474,27.991,28.0313,26619.0
2020-06-30 13:20:00,34.83,34.92,34.82,34.9,12919.0,28.0393,28.1118,28.0313,28.0957,12919.0
2020-06-30 13:30:00,34.9,34.91,34.81,34.85,10053.0,28.0957,28.1037,28.0232,28.0554,10053.0
2020-06-30 13:40:00,34.85,34.89,34.83,34.87,23647.0,28.0554,28.0876,28.0393,28.0715,23647.0
2020-06-30 13:50:00,34.87,34.95,34.82,34.93,12966.0,28.0715,28.1359,28.0313,28.1198,12966.0
2020-06-30 14:00:00,34.93,34.99,34.87,34.99,23379.0,28.1198,28.1681,28.0715,28.1681,23379.0
2020-06-30 14:10:00,35.0,35.05,34.97,35.05,20979.0,28.1762,28.2164,28.152,28.2164,20979.0
2020-06-30 14:20:00,35.05,35.1,35.03,35.07,18769.0,28.2164,28.2567,28.2003,28.2325,18769.0
2020-06-30 14:30:00,35.07,35.07,35.0,35.01,15346.0,28.2325,28.2325,28.1762,28.1842,15346.0
2020-06-30 14:40:00,35.02,35.16,35.01,35.14,27201.0,28.1923,28.305,28.1842,28.2889,27201.0
2020-06-30 14:50:00,35.14,35.14,35.06,35.09,26170.0,28.2889,28.2889,28.2245,28.2486,26170.0
2020-06-30 15:00:00,35.08,35.11,35.01,35.07,35452.0,28.2406,28.2647,28.1842,28.2325,35452.0
2020-06-30 15:10:00,35.07,35.22,35.05,35.2,35349.0,28.2325,28.3533,28.2164,28.3372,35349.0
2020-06-30 15:20:00,35.21,35.25,35.18,35.19,26596.0,28.3452,28.3774,28.3211,28.3291,26596.0
2020-06-30 15:30:00,35.18,35.32,35.17,35.29,57047.0,28.3211,28.4338,28.313,28.4096,57047.0
2020-06-30 15:40:00,35.29,35.34,35.24,35.3,75815.0,28.4096,28.4499,28.3694,28.4177,75815.0
2020-06-30 15:50:00,35.3,35.51,35.19,35.21,313037.0,28.4177,28.5868,28.3291,28.3452,313037.0
2020-07-01 09:30:00,35.34,35.56,35.29,35.31,58686.0,28.4499,28.627,28.4096,28.4257,58686.0
2020-07-01 09:40:00,35.34,35.4,35.27,35.28,27860.0,28.4499,28.4982,28.3935,28.4016,27860.0
2020-07-01 09:50:00,35.3,35.35,35.01,35.01,22919.0,28.4177,28.4579,28.1842,28.1842,22919.0
2020-07-01 10:00:00,35.03,35.21,34.95,35.01,29663.0,28.2003,28.3452,28.1359,28.1842,29663.0
2020-07-01 10:10:00,35.04,35.25,35.03,35.11,29406.0,28.2084,28.3774,28.2003,28.2647,29406.0
2020-07-01 10:20:00,35.09,35.11,34.96,35.01,23318.0,28.2486,28.2647,28.144,28.1842,23318.0
2020-07-01 10:30:00,35.0,35.06,34.82,34.89,20163.0,28.1762,28.2245,28.0313,28.0876,20163.0
2020-07-01 10:40:00,34.91,34.93,34.7,34.73,26709.0,28.1037,28.1198,27.9347,27.9588,26709.0
2020-07-01 10:50:00,34.72,34.83,34.71,34.83,13952.0,27.9508,28.0393,27.9427,28.0393,13952.0
2020-07-01 11:00:00,34.86,34.86,34.74,34.82,24848.0,28.0635,28.0635,27.9669,28.0313,24848.0
2020-07-01 11:10:00,34.8,34.83,34.66,34.66,27840.0,28.0152,28.0393,27.9025,27.9025,27840.0
2020-07-01 11:20:00,34.66,34.71,34.52,34.55,25331.0,27.9025,27.9427,27.7898,27.8139,25331.0
2020-07-01 11:30:00,34.59,34.66,34.55,34.63,27855.0,27.8461,27.9025,27.8139,27.8783,27855.0
2020-07-01 11:40:00,34.64,34.7,34.61,34.68,19006.0,27.8864,27.9347,27.8622,27.9186,19006.0
2020-07-01 11:50:00,34.7,34.76,34.67,34.73,18191.0,27.9347,27.983,27.9105,27.9588,18191.0
2020-07-01 12:00:00,34.74,34.76,34.64,34.67,18788.0,27.9669,27.983,27.8864,27.9105,18788.0
2020-07-01 12:10:00,34.67,34.84,34.64,34.84,20566.0,27.9105,28.0474,27.8864,28.0474,20566.0
2020-07-01 12:20:00,34.84,34.9,34.8,34.85,20508.0,28.0474,28.0957,28.0152,28.0554,20508.0
2020-07-01 12:30:00,34.85,34.97,34.81,34.92,79695.0,28.0554,28.152,28.0232,28.1118,79695.0
2020-07-01 12:40:00,34.93,34.97,34.83,34.89,47999.0,28.1198,28.152,28.0393,28.0876,47999.0
2020-07-01 12:50:00,34.9,34.9,34.76,34.78,60093.0,28.0957,28.0957,27.983,27.9991,60093.0
2020-07-01 13:00:00,34.79,34.8,34.72,34.74,30271.0,28.0071,28.0152,27.9508,27.9669,30271.0
2020-07-01 13:10:00,34.75,34.81,34.67,34.72,73424.0,27.9749,28.0232,27.9105,27.9508,73424.0
2020-07-01 13:20:00,34.72,34.84,34.72,34.82,14266.0,27.9508,28.0474,27.9508,28.0313,14266.0
2020-07-01 13:30:00,34.82,34.82,34.69,34.77,17371.0,28.0313,28.0313,27.9266,27.991,17371.0
2020-07-01 13:40:00,34.77,34.78,34.64,34.67,24837.0,27.991,27.9991,27.8864,27.9105,24837.0
2020-07-01 13:50:00,34.67,34.7,34.64,34.64,22338.0,27.9105,27.9347,27.8864,27.8864,22338.0
2020-07-01 14:00:00,34.65,34.77,34.65,34.77,28932.0,27.8944,27.991,27.8944,27.991,28932.0
2020-07-01 14:10:00,34.76,34.77,34.72,34.74,17561.0,27.983,27.991,27.9508,27.9669,17561.0
2020-07-01 14:20:00,34.75,34.75,34.68,34.72,20571.0,27.9749,27.9749,27.9186,27.9508,20571.0
2020-07-01 14:30:00,34.73,34.74,34.65,34.67,27834.0,27.9588,27.9669,27.8944,27.9105,27834.0
2020-07-01 14:40:00,34.67,34.71,34.66,34.67,19120.0,27.9105,27.9427,27.9025,27.9105,19120.0
2020-07-01 14:50:00,34.68,34.73,34.67,34.71,29671.0,27.9186,27.9588,27.9105,27.9427,29671.0
2020-07-01 15:00:00,34.72,34.79,34.68,34.72,35408.0,27.9508,28.0071,27.9186,27.9508,35408.0
2020-07-01 15:10:00,34.71,34.76,34.69,34.71,36967.0,27.9427,27.983,27.9266,27.9427,36967.0
2020-07-01 15:20:00,34.7,34.78,34.67,34.77,22337.0,27.9347,27.9991,27.9105,27.991,22337.0
2020-07-01 15:30:00,34.77,34.85,34.71,34.84,65548.0,27.991,28.0554,27.9427,28.0474,65548.0
2020-07-01 15:40:00,34.84,34.99,34.84,34.95,87928.0,28.0474,28.1681,28.0474,28.1359,87928.0
2020-07-01 15:50:00,34.97,35.03,34.7,34.8,199537.0,28.152,28.2003,27.9347,28.0152,199537.0
2020-07-02 09:30:00,35.26,35.69,35.26,35.58,72454.0,28.3855,28.7317,28.3855,28.6431,72454.0
2020-07-02 09:40:00,35.59,35.68,35.41,35.64,38088.0,28.6512,28.7236,28.5063,28.6914,38088.0
2020-07-02 09:50:00,35.65,35.74,35.58,35.7,20903.0,28.6995,28.7719,28.6431,28.7397,20903.0
2020-07-02 10:00:00,35.72,35.8,35.64,35.69,23875.0,28.7558,28.8202,28.6914,28.7317,23875.0
2020-07-02 10:10:00,35.67,35.75,35.63,35.64,16528.0,28.7156,28.78,28.6834,28.6914,16528.0
2020-07-02 10:20:00,35.63,35.63,35.45,35.55,18933.0,28.6834,28.6834,28.5385,28.619,18933.0
2020-07-02 10:30:00,35.53,35.69,35.49,35.64,24895.0,28.6029,28.7317,28.5707,28.6914,24895.0
2020-07-02 10:40:00,35.62,35.68,35.38,35.4,28590.0,28.6753,28.7236,28.4821,28.4982,28590.0
2020-07-02 10:50:00,35.39,35.4,35.19,35.2,18146.0,28.4902,28.4982,28.3291,28.3372,18146.0
2020-07-02 11:00:00,35.2,35.23,35.15,35.18,32609.0,28.3372,28.3613,28.2969,28.3211,32609.0
2020-07-02 11:10:00,35.17,35.18,35.03,35.15,21528.0,28.313,28.3211,28.2003,28.2969,21528.0
2020-07-02 11:20:00,35.17,35.38,35.16,35.31,45164.0,28.313,28.4821,28.305,28.4257,45164.0
2020-07-02 11:30:00,35.34,35.46,35.25,35.26,29398.0,28.4499,28.5465,28.3774,28.3855,29398.0
2020-07-02 11:40:00,35.28,35.37,35.19,35.29,18364.0,28.4016,28.4741,28.3291,28.4096,18364.0
2020-07-02 11:50:00,35.28,35.33,35.23,35.25,19646.0,28.4016,28.4418,28.3613,28.3774,19646.0
2020-07-02 12:00:00,35.27,35.27,35.16,35.2,14861.0,28.3935,28.3935,28.305,28.3372,14861.0
2020-07-02 12:10:00,35.21,35.27,35.17,35.22,15017.0,28.3452,28.3935,28.313,28.3533,15017.0
2020-07-02 12:20:00,35.22,35.35,35.18,35.35,19171.0,28.3533,28.4579,28.3211,28.4579,19171.0
2020-07-02 12:30:00,35.34,35.36,35.27,35.31,13557.0,28.4499,28.466,28.3935,28.4257,13557.0
2020-07-02 12:40:00,35.3,35.31,35.17,35.22,31714.0,28.4177,28.4257,28.313,28.3533,31714.0
2020-07-02 12:50:00,35.22,35.29,35.16,35.21,15882.0,28.3533,28.4096,28.305,28.3452,15882.0
2020-07-02 13:00:00,35.22,35.22,35.17,35.18,14536.0,28.3533,28.3533,28.313,28.3211,14536.0
2020-07-02 13:10:00,35.16,35.19,35.11,35.13,15867.0,28.305,28.3291,28.2647,28.2808,15867.0
2020-07-02 13:20:00,35.11,35.13,35.06,35.12,20260.0,28.2647,28.2808,28.2245,28.2728,20260.0
2020-07-02 13:30:00,35.12,35.19,35.09,35.19,11575.0,28.2728,28.3291,28.2486,28.3291,11575.0
2020-07-02 13:40:00,35.2,35.29,35.19,35.28,22526.0,28.3372,28.4096,28.3291,28.4016,22526.0
2020-07-02 13:50:00,35.27,35.32,35.23,35.23,13462.0,28.3935,28.4338,28.3613,28.3613,13462.0
2020-07-02 14:00:00,35.22,35.26,35.18,35.2,21885.0,28.3533,28.3855,28.3211,28.3372,21885.0
2020-07-02 14:10:00,35.2,35.24,35.14,35.15,9600.0,28.3372,28.3694,28.2889,28.2969,9600.0
2020-07-02 14:20:00,35.11,35.24,35.09,35.24,16583.0,28.2647,28.3694,28.2486,28.3694,16583.0
2020-07-02 14:30:00,35.24,35.38,35.24,35.38,24547.0,28.3694,28.4821,28.3694,28.4821,24547.0
2020-07-02 14:40:00,35.37,35.4,35.35,35.38,24568.0,28.4741,28.4982,28.4579,28.4821,24568.0
2020-07-02 14:50:00,35.37,35.43,35.33,35.36,32472.0,28.4741,28.5224,28.4418,28.466,32472.0
2020-07-02 15:00:00,35.37,35.44,35.34,35.43,27328.0,28.4741,28.5304,28.4499,28.5224,27328.0
2020-07-02 15:10:00,35.43,35.43,35.31,35.34,54127.0,28.5224,28.5224,28.4257,28.4499,54127.0
2020-07-02 15:20:00,35.34,35.38,35.31,35.32,31392.0,28.4499,28.4821,28.4257,28.4338,31392.0
2020-07-02 15:30:00,35.32,35.39,35.24,35.36,53464.0,28.4338,28.4902,28.3694,28.466,53464.0
2020-07-02 15:40:00,35.37,35.39,35.25,35.33,117223.0,28.4741,28.4902,28.3774,28.4418,117223.0
2020-07-02 15:50:00,35.35,35.38,35.23,35.35,228947.0,28.4579,28.4821,28.3613,28.4579,228947.0
2020-07-06 09:30:00,36.22,36.48,35.86,36.06,147164.0,29.1583,29.3676,28.8685,29.0295,147164.0
2020-07-06 09:40:00,36.02,36.37,35.87,36.37,47705.0,28.9973,29.2791,28.8766,29.2791,47705.0
2020-07-06 09:50:00,36.36,36.45,36.2,36.2,45122.0,29.271,29.3435,29.1422,29.1422,45122.0
2020-07-06 10:00:00,36.19,36.3,36.0,36.01,64577.0,29.1342,29.2227,28.9812,28.9893,64577.0
2020-07-06 10:10:00,36.02,36.02,35.77,35.79,41975.0,28.9973,28.9973,28.7961,28.8122,41975.0
2020-07-06 10:20:00,35.74,35.78,35.59,35.65,48580.0,28.7719,28.8041,28.6512,28.6995,48580.0
2020-07-06 10:30:00,35.65,35.67,35.56,35.67,12312.0,28.6995,28.7156,28.627,28.7156,12312.0
2020-07-06 10:40:00,35.66,35.78,35.59,35.76,24980.0,28.7075,28.8041,28.6512,28.788,24980.0
2020-07-06 10:50:00,35.77,35.79,35.57,35.63,25765.0,28.7961,28.8122,28.6351,28.6834,25765.0
2020-07-06 11:00:00,35.61,35.75,35.58,35.68,24440.0,28.6673,28.78,28.6431,28.7236,24440.0
2020-07-06 11:10:00,35.67,35.77,35.63,35.77,31383.0,28.7156,28.7961,28.6834,28.7961,31383.0
2020-07-06 11:20:00,35.76,35.79,35.7,35.77,28841.0,28.788,28.8122,28.7397,28.7961,28841.0
2020-07-06 11:30:00,35.77,35.77,35.66,35.69,20275.0,28.7961,28.7961,28.7075,28.7317,20275.0
2020-07-06 11:40:00,35.69,35.73,35.65,35.67,21039.0,28.7317,28.7639,28.6995,28.7156,21039.0
2020-07-06 11:50:00,35.68,35.69,35.6,35.61,23872.0,28.7236,28.7317,28.6592,28.6673,23872.0
2020-07-06 12:00:00,35.61,35.65,35.57,35.63,18237.0,28.6673,28.6995,28.6351,28.6834,18237.0
2020-07-06 12:10:00,35.63,35.64,35.59,35.62,12373.0,28.6834,28.6914,28.6512,28.6753,12373.0
2020-07-06 12:20:00,35.62,35.71,35.59,35.64,22399.0,28.6753,28.7478,28.6512,28.6914,22399.0
2020-07-06 12:30:00,35.63,35.65,35.53,35.55,11917.0,28.6834,28.6995,28.6029,28.619,11917.0
2020-07-06 12:40:00,35.54,35.58,35.5,35.56,18684.0,28.6109,28.6431,28.5787,28.627,18684.0
2020-07-06 12:50:00,35.55,35.59,35.5,35.58,19582.0,28.619,28.6512,28.5787,28.6431,19582.0
2020-07-06 13:00:00,35.58,35.61,35.51,35.57,18198.0,28.6431,28.6673,28.5868,28.6351,18198.0
2020-07-06 13:10:00,35.57,35.7,35.56,35.69,24401.0,28.6351,28.7397,28.627,28.7317,24401.0
2020-07-06 13:20:00,35.69,35.71,35.65,35.69,12971.0,28.7317,28.7478,28.6995,28.7317,12971.0
2020-07-06 13:30:00,35.69,35.69,35.65,35.66,13245.0,28.7317,28.7317,28.6995,28.7075,13245.0
2020-07-06 13:40:00,35.66,35.72,35.63,35.71,26463.0,28.7075,28.7558,28.6834,28.7478,26463.0
2020-07-06 13:50:00,35.72,35.75,35.71,35.72,26907.0,28.7558,28.78,28.7478,28.7558,26907.0
2020-07-06 14:00:00,35.72,35.76,35.64,35.72,21708.0,28.7558,28.788,28.6914,28.7558,21708.0
2020-07-06 14:10:00,35.73,35.74,35.64,35.64,12983.0,28.7639,28.7719,28.6914,28.6914,12983.0
2020-07-06 14:20:00,35.65,35.66,35.61,35.63,20233.0,28.6995,28.7075,28.6673,28.6834,20233.0
2020-07-06 14:30:00,35.64,35.66,35.57,35.64,17857.0,28.6914,28.7075,28.6351,28.6914,17857.0
2020-07-06 14:40:00,35.63,35.63,35.55,35.59,19305.0,28.6834,28.6834,28.619,28.6512,19305.0
2020-07-06 14:50:00,35.59,35.61,35.54,35.58,47868.0,28.6512,28.6673,28.6109,28.6431,47868.0
2020-07-06 15:00:00,35.57,35.68,35.56,35.64,20613.0,28.6351,28.7236,28.627,28.6914,20613.0
2020-07-06 15:10:00,35.64,35.64,35.52,35.53,14595.0,28.6914,28.6914,28.5948,28.6029,14595.0
2020-07-06 15:20:00,35.54,35.65,35.53,35.64,20675.0,28.6109,28.6995,28.6029,28.6914,20675.0
2020-07-06 15:30:00,35.64,35.78,35.56,35.77,45606.0,28.6914,28.8041,28.627,28.7961,45606.0
2020-07-06 15:40:00,35.77,35.83,35.77,35.83,80532.0,28.7961,28.8444,28.7961,28.8444,80532.0
2020-07-06 15:50:00,35.83,35.96,35.81,35.94,364216.0,28.8444,28.949,28.8283,28.9329,364216.0
2020-07-07 09:30:00,35.49,35.49,35.15,35.37,47398.0,28.5707,28.5707,28.2969,28.4741,47398.0
2020-07-07 09:40:00,35.35,35.37,35.21,35.29,22660.0,28.4579,28.4741,28.3452,28.4096,22660.0
2020-07-07 09:50:00,35.27,35.5,35.24,35.46,39690.0,28.3935,28.5787,28.3694,28.5465,39690.0
2020-07-07 10:00:00,35.42,35.57,35.36,35.42,32051.0,28.5143,28.6351,28.466,28.5143,32051.0
2020-07-07 10:10:00,35.4,35.53,35.33,35.33,19061.0,28.4982,28.6029,28.4418,28.4418,19061.0
2020-07-07 10:20:00,35.32,35.32,35.2,35.27,25998.0,28.4338,28.4338,28.3372,28.3935,25998.0
2020-07-07 10:30:00,35.28,35.3,35.15,35.23,25616.0,28.4016,28.4177,28.2969,28.3613,25616.0
2020-07-07 10:40:00,35.22,35.22,35.01,35.07,22007.0,28.3533,28.3533,28.1842,28.2325,22007.0
2020-07-07 10:50:00,35.09,35.22,35.09,35.21,20474.0,28.2486,28.3533,28.2486,28.3452,20474.0
2020-07-07 11:00:00,35.19,35.28,35.13,35.22,33042.0,28.3291,28.4016,28.2808,28.3533,33042.0
2020-07-07 11:10:00,35.2,35.36,35.2,35.35,15914.0,28.3372,28.466,28.3372,28.4579,15914.0
2020-07-07 11:20:00,35.35,35.4,35.33,35.37,24232.0,28.4579,28.4982,28.4418,28.4741,24232.0
2020-07-07 11:30:00,35.39,35.39,35.29,35.31,12647.0,28.4902,28.4902,28.4096,28.4257,12647.0
2020-07-07 11:40:00,35.32,35.45,35.29,35.45,13527.0,28.4338,28.5385,28.4096,28.5385,13527.0
2020-07-07 11:50:00,35.44,35.46,35.36,35.37,21050.0,28.5304,28.5465,28.466,28.4741,21050.0
2020-07-07 12:00:00,35.36,35.36,35.27,35.28,53868.0,28.466,28.466,28.3935,28.4016,53868.0
2020-07-07 12:10:00,35.29,35.33,35.24,35.3,18838.0,28.4096,28.4418,28.3694,28.4177,18838.0
2020-07-07 12:20:00,35.3,35.35,35.27,35.32,12092.0,28.4177,28.4579,28.3935,28.4338,12092.0
2020-07-07 12:30:00,35.31,35.31,35.26,35.27,32513.0,28.4257,28.4257,28.3855,28.3935,32513.0
2020-07-07 12:40:00,35.28,35.35,35.26,35.34,11573.0,28.4016,28.4579,28.3855,28.4499,11573.0
2020-07-07 12:50:00,35.34,35.41,35.31,35.36,26411.0,28.4499,28.5063,28.4257,28.466,26411.0
2020-07-07 13:00:00,35.36,35.42,35.35,35.37,16639.0,28.466,28.5143,28.4579,28.4741,16639.0
2020-07-07 13:10:00,35.37,35.41,35.35,35.4,16283.0,28.4741,28.5063,28.4579,28.4982,16283.0
2020-07-07 13:20:00,35.39,35.41,35.33,35.39,21201.0,28.4902,28.5063,28.4418,28.4902,21201.0
2020-07-07 13:30:00,35.37,35.37,35.32,35.35,12920.0,28.4741,28.4741,28.4338,28.4579,12920.0
2020-07-07 13:40:00,35.36,35.36,35.26,35.29,16108.0,28.466,28.466,28.3855,28.4096,16108.0
2020-07-07 13:50:00,35.3,35.4,35.28,35.35,11491.0,28.4177,28.4982,28.4016,28.4579,11491.0
2020-07-07 14:00:00,35.34,35.38,35.26,35.27,16091.0,28.4499,28.4821,28.3855,28.3935,16091.0
2020-07-07 14:10:00,35.28,35.32,35.25,35.25,10069.0,28.4016,28.4338,28.3774,28.3774,10069.0
2020-07-07 14:20:00,35.26,35.3,35.25,35.29,11549.0,28.3855,28.4177,28.3774,28.4096,11549.0
2020-07-07 14:30:00,35.28,35.28,35.19,35.23,25534.0,28.4016,28.4016,28.3291,28.3613,25534.0
2020-07-07 14:40:00,35.23,35.26,35.17,35.17,10943.0,28.3613,28.3855,28.313,28.313,10943.0
2020-07-07 14:50:00,35.17,35.2,35.15,35.18,19335.0,28.313,28.3372,28.2969,28.3211,19335.0
2020-07-07 15:00:00,35.18,35.22,35.12,35.2,86635.0,28.3211,28.3533,28.2728,28.3372,86635.0
2020-07-07 15:10:00,35.2,35.22,35.11,35.2,77913.0,28.3372,28.3533,28.2647,28.3372,77913.0
2020-07-07 15:20:00,35.21,35.28,35.18,35.23,39677.0,28.3452,28.4016,28.3211,28.3613,39677.0
2020-07-07 15:30:00,35.23,35.27,35.13,35.14,70242.0,28.3613,28.3935,28.2808,28.2889,70242.0
2020-07-07 15:40:00,35.13,35.2,35.1,35.15,109908.0,28.2808,28.3372,28.2567,28.2969,109908.0
2020-07-07 15:50:00,35.12,35.24,34.96,35.24,544000.0,28.2728,28.3694,28.144,28.3694,544000.0
2020-07-08 09:30:00,35.1,35.1,34.77,34.83,64613.0,28.2567,28.2567,27.991,28.0393,64613.0
2020-07-08 09:40:00,34.81,35.06,34.76,35.06,48952.0,28.0232,28.2245,27.983,28.2245,48952.0
2020-07-08 09:50:00,35.05,35.15,34.98,34.99,40081.0,28.2164,28.2969,28.1601,28.1681,40081.0
2020-07-08 10:00:00,34.99,35.17,34.97,35.04,39478.0,28.1681,28.313,28.152,28.2084,39478.0
2020-07-08 10:10:00,35.04,35.11,34.95,34.97,63159.0,28.2084,28.2647,28.1359,28.152,63159.0
2020-07-08 10:20:00,34.96,34.96,34.79,34.79,63943.0,28.144,28.144,28.0071,28.0071,63943.0
2020-07-08 10:30:00,34.78,34.85,34.7,34.73,39891.0,27.9991,28.0554,27.9347,27.9588,39891.0
2020-07-08 10:40:00,34.74,34.77,34.57,34.59,41215.0,27.9669,27.991,27.83,27.8461,41215.0
2020-07-08 10:50:00,34.59,34.64,34.54,34.58,59723.0,27.8461,27.8864,27.8059,27.8381,59723.0
2020-07-08 11:00:00,34.58,34.58,34.38,34.41,78062.0,27.8381,27.8381,27.6771,27.7012,78062.0
2020-07-08 11:10:00,34.41,34.44,34.26,34.3,43697.0,27.7012,27.7254,27.5805,27.6127,43697.0
2020-07-08 11:20:00,34.31,34.31,34.16,34.24,32160.0,27.6207,27.6207,27.5,27.5644,32160.0
2020-07-08 11:30:00,34.23,34.32,34.21,34.3,36420.0,27.5563,27.6288,27.5402,27.6127,36420.0
2020-07-08 11:40:00,34.3,34.46,34.3,34.45,65741.0,27.6127,27.7415,27.6127,27.7334,65741.0
2020-07-08 11:50:00,34.45,34.48,34.34,34.34,47072.0,27.7334,27.7576,27.6449,27.6449,47072.0
2020-07-08 12:00:00,34.35,34.35,34.22,34.23,26237.0,27.6529,27.6529,27.5483,27.5563,26237.0
2020-07-08 12:10:00,34.23,34.31,34.18,34.3,37827.0,27.5563,27.6207,27.5161,27.6127,37827.0
2020-07-08 12:20:00,34.29,34.31,34.28,34.3,20551.0,27.6046,27.6207,27.5966,27.6127,20551.0
2020-07-08 12:30:00,34.31,34.31,34.22,34.27,41944.0,27.6207,27.6207,27.5483,27.5885,41944.0
2020-07-08 12:40:00,34.27,34.34,34.22,34.29,35830.0,27.5885,27.6449,27.5483,27.6046,35830.0
2020-07-08 12:50:00,34.29,34.29,34.15,34.2,50187.0,27.6046,27.6046,27.4919,27.5322,50187.0
2020-07-08 13:00:00,34.19,34.19,34.12,34.13,33176.0,27.5241,27.5241,27.4678,27.4758,33176.0
2020-07-08 13:10:00,34.13,34.14,34.02,34.02,43655.0,27.4758,27.4839,27.3873,27.3873,43655.0
2020-07-08 13:20:00,34.03,34.08,33.93,34.04,55444.0,27.3953,27.4356,27.3148,27.4034,55444.0
2020-07-08 13:30:00,34.04,34.12,34.04,34.12,39559.0,27.4034,27.4678,27.4034,27.4678,39559.0
2020-07-08 13:40:00,34.12,34.13,34.06,34.09,40244.0,27.4678,27.4758,27.4195,27.4436,40244.0
2020-07-08 13:50:00,34.09,34.11,33.98,33.98,59019.0,27.4436,27.4597,27.3551,27.3551,59019.0
2020-07-08 14:00:00,33.98,34.05,33.96,33.99,39923.0,27.3551,27.4114,27.339,27.3631,39923.0
2020-07-08 14:10:00,34.0,34.0,33.85,33.86,45145.0,27.3712,27.3712,27.2504,27.2584,45145.0
2020-07-08 14:20:00,33.86,33.95,33.86,33.89,39668.0,27.2584,27.3309,27.2584,27.2826,39668.0
2020-07-08 14:30:00,33.88,33.93,33.86,33.88,43463.0,27.2746,27.3148,27.2584,27.2746,43463.0
2020-07-08 14:40:00,33.89,33.9,33.82,33.84,53261.0,27.2826,27.2907,27.2262,27.2423,53261.0
2020-07-08 14:50:00,33.86,33.94,33.85,33.9,87689.0,27.2584,27.3229,27.2504,27.2907,87689.0
2020-07-08 15:00:00,33.9,33.92,33.85,33.92,63467.0,27.2907,27.3068,27.2504,27.3068,63467.0
2020-07-08 15:10:00,33.93,34.04,33.92,34.03,53207.0,27.3148,27.4034,27.3068,27.3953,53207.0
2020-07-08 15:20:00,34.03,34.19,34.03,34.11,72234.0,27.3953,27.5241,27.3953,27.4597,72234.0
2020-07-08 15:30:00,34.11,34.19,34.1,34.14,73496.0,27.4597,27.5241,27.4517,27.4839,73496.0
2020-07-08 15:40:00,34.14,34.17,34.03,34.05,99014.0,27.4839,27.508,27.3953,27.4114,99014.0
2020-07-08 15:50:00,34.04,34.19,34.03,34.13,246111.0,27.4034,27.5241,27.3953,27.4758,246111.0
2020-07-09 09:30:00,34.01,34.14,33.43,33.45,111726.0,27.3792,27.4839,26.9123,26.9284,111726.0
2020-07-09 09:40:00,33.45,33.58,33.39,33.42,90731.0,26.9284,27.033,26.8801,26.9042,90731.0
2020-07-09 09:50:00,33.41,33.47,33.27,33.33,46002.0,26.8962,26.9445,26.7835,26.8318,46002.0
2020-07-09 10:00:00,33.35,33.44,33.32,33.34,41785.0,26.8479,26.9203,26.8237,26.8398,41785.0
2020-07-09 10:10:00,33.33,33.35,33.1,33.13,76426.0,26.8318,26.8479,26.6466,26.6708,76426.0
2020-07-09 10:20:00,33.12,33.27,33.08,33.27,44091.0,26.6627,26.7835,26.6305,26.7835,44091.0
2020-07-09 10:30:00,33.28,33.32,33.13,33.14,62450.0,26.7915,26.8237,26.6708,26.6788,62450.0
2020-07-09 10:40:00,33.14,33.19,33.12,33.15,50531.0,26.6788,26.7191,26.6627,26.6869,50531.0
2020-07-09 10:50:00,33.14,33.17,33.01,33.06,76183.0,26.6788,26.703,26.5742,26.6144,76183.0
2020-07-09 11:00:00,33.04,33.14,32.94,33.14,62766.0,26.5983,26.6788,26.5178,26.6788,62766.0
2020-07-09 11:10:00,33.15,33.24,33.05,33.05,49964.0,26.6869,26.7593,26.6064,26.6064,49964.0
2020-07-09 11:20:00,33.04,33.16,32.99,33.16,73980.0,26.5983,26.6949,26.5581,26.6949,73980.0
2020-07-09 11:30:00,33.14,33.23,33.11,33.14,40356.0,26.6788,26.7513,26.6547,26.6788,40356.0
2020-07-09 11:40:00,33.13,33.15,33.05,33.13,45568.0,26.6708,26.6869,26.6064,26.6708,45568.0
2020-07-09 11:50:00,33.14,33.22,33.12,33.16,38641.0,26.6788,26.7432,26.6627,26.6949,38641.0
2020-07-09 12:00:00,33.18,33.32,33.15,33.27,21409.0,26.711,26.8237,26.6869,26.7835,21409.0
2020-07-09 12:10:00,33.28,33.3,33.13,33.22,53081.0,26.7915,26.8076,26.6708,26.7432,53081.0
2020-07-09 12:20:00,33.22,33.23,33.16,33.17,21687.0,26.7432,26.7513,26.6949,26.703,21687.0
2020-07-09 12:30:00,33.16,33.17,33.1,33.16,30594.0,26.6949,26.703,26.6466,26.6949,30594.0
2020-07-09 12:40:00,33.16,33.24,33.14,33.23,27794.0,26.6949,26.7593,26.6788,26.7513,27794.0
2020-07-09 12:50:00,33.22,33.22,33.1,33.18,22610.0,26.7432,26.7432,26.6466,26.711,22610.0
2020-07-09 13:00:00,33.17,33.29,33.12,33.23,75128.0,26.703,26.7996,26.6627,26.7513,75128.0
2020-07-09 13:10:00,33.24,33.33,33.24,33.29,40549.0,26.7593,26.8318,26.7593,26.7996,40549.0
2020-07-09 13:20:00,33.28,33.29,33.18,33.22,34018.0,26.7915,26.7996,26.711,26.7432,34018.0
2020-07-09 13:30:00,33.22,33.23,33.18,33.23,27437.0,26.7432,26.7513,26.711,26.7513,27437.0
2020-07-09 13:40:00,33.23,33.32,33.2,33.2,31905.0,26.7513,26.8237,26.7271,26.7271,31905.0
2020-07-09 13:50:00,33.21,33.21,33.13,33.13,29641.0,26.7352,26.7352,26.6708,26.6708,29641.0
2020-07-09 14:00:00,33.12,33.27,33.1,33.23,26860.0,26.6627,26.7835,26.6466,26.7513,26860.0
2020-07-09 14:10:00,33.23,33.32,33.21,33.3,28469.0,26.7513,26.8237,26.7352,26.8076,28469.0
2020-07-09 14:20:00,33.3,33.3,33.2,33.23,30379.0,26.8076,26.8076,26.7271,26.7513,30379.0
2020-07-09 14:30:00,33.23,33.26,33.19,33.21,36710.0,26.7513,26.7754,26.7191,26.7352,36710.0
2020-07-09 14:40:00,33.21,33.22,33.14,33.2,29819.0,26.7352,26.7432,26.6788,26.7271,29819.0
2020-07-09 14:50:00,33.2,33.24,33.16,33.21,35780.0,26.7271,26.7593,26.6949,26.7352,35780.0
2020-07-09 15:00:00,33.22,33.27,33.14,33.15,38748.0,26.7432,26.7835,26.6788,26.6869,38748.0
2020-07-09 15:10:00,33.15,33.24,33.11,33.16,53411.0,26.6869,26.7593,26.6547,26.6949,53411.0
2020-07-09 15:20:00,33.15,33.17,33.08,33.09,51425.0,26.6869,26.703,26.6305,26.6386,51425.0
2020-07-09 15:30:00,33.08,33.11,33.02,33.08,60296.0,26.6305,26.6547,26.5822,26.6305,60296.0
2020-07-09 15:40:00,33.08,33.18,33.0,33.14,80970.0,26.6305,26.711,26.5661,26.6788,80970.0
2020-07-09 15:50:00,33.14,33.16,33.06,33.11,195925.0,26.6788,26.6949,26.6144,26.6547,195925.0
2020-07-10 09:30:00,33.23,34.0,33.23,34.0,79861.0,26.7513,27.3712,26.7513,27.3712,79861.0
2020-07-10 09:40:00,33.99,34.14,33.85,33.94,61129.0,27.3631,27.4839,27.2504,27.3229,61129.0
2020-07-10 09:50:00,33.95,34.02,33.85,33.97,45621.0,27.3309,27.3873,27.2504,27.347,45621.0
2020-07-10 10:00:00,33.97,33.97,33.8,33.93,30077.0,27.347,27.347,27.2101,27.3148,30077.0
2020-07-10 10:10:00,33.96,34.1,33.95,33.98,41335.0,27.339,27.4517,27.3309,27.3551,41335.0
2020-07-10 10:20:00,33.96,34.0,33.84,33.97,23715.0,27.339,27.3712,27.2423,27.347,23715.0
2020-07-10 10:30:00,33.98,34.16,33.95,34.13,38068.0,27.3551,27.5,27.3309,27.4758,38068.0
2020-07-10 10:40:00,34.14,34.27,34.11,34.27,36875.0,27.4839,27.5885,27.4597,27.5885,36875.0
2020-07-10 10:50:00,34.26,34.27,34.09,34.14,23385.0,27.5805,27.5885,27.4436,27.4839,23385.0
2020-07-10 11:00:00,34.14,34.18,34.04,34.18,24553.0,27.4839,27.5161,27.4034,27.5161,24553.0
2020-07-10 11:10:00,34.21,34.22,34.13,34.16,22169.0,27.5402,27.5483,27.4758,27.5,22169.0
2020-07-10 11:20:00,34.16,34.25,34.09,34.15,73450.0,27.5,27.5724,27.4436,27.4919,73450.0
2020-07-10 11:30:00,34.14,34.18,34.04,34.05,37063.0,27.4839,27.5161,27.4034,27.4114,37063.0
2020-07-10 11:40:00,34.06,34.15,34.05,34.12,43759.0,27.4195,27.4919,27.4114,27.4678,43759.0
2020-07-10 11:50:00,34.13,34.32,34.12,34.28,25691.0,27.4758,27.6288,27.4678,27.5966,25691.0
2020-07-10 12:00:00,34.29,34.38,34.24,34.35,15268.0,27.6046,27.6771,27.5644,27.6529,15268.0
2020-07-10 12:10:00,34.35,34.41,34.29,34.32,27985.0,27.6529,27.7012,27.6046,27.6288,27985.0
2020-07-10 12:20:00,34.32,34.32,34.24,34.25,15046.0,27.6288,27.6288,27.5644,27.5724,15046.0
2020-07-10 12:30:00,34.25,34.34,34.23,34.31,17240.0,27.5724,27.6449,27.5563,27.6207,17240.0
2020-07-10 12:40:00,34.32,34.42,34.27,34.41,24061.0,27.6288,27.7093,27.5885,27.7012,24061.0
2020-07-10 12:50:00,34.41,34.49,34.41,34.47,18274.0,27.7012,27.7656,27.7012,27.7495,18274.0
2020-07-10 13:00:00,34.45,34.47,34.38,34.38,17876.0,27.7334,27.7495,27.6771,27.6771,17876.0
2020-07-10 13:10:00,34.38,34.39,34.28,34.29,12795.0,27.6771,27.6851,27.5966,27.6046,12795.0
2020-07-10 13:20:00,34.31,34.34,34.28,34.33,13710.0,27.6207,27.6449,27.5966,27.6368,13710.0
2020-07-10 13:30:00,34.34,34.42,34.33,34.4,11125.0,27.6449,27.7093,27.6368,27.6932,11125.0
2020-07-10 13:40:00,34.41,34.45,34.39,34.45,26201.0,27.7012,27.7334,27.6851,27.7334,26201.0
2020-07-10 13:50:00,34.44,34.49,34.43,34.46,26365.0,27.7254,27.7656,27.7173,27.7415,26365.0
2020-07-10 14:00:00,34.45,34.47,34.42,34.45,12944.0,27.7334,27.7495,27.7093,27.7334,12944.0
2020-07-10 14:10:00,34.45,34.47,34.39,34.39,14971.0,27.7334,27.7495,27.6851,27.6851,14971.0
2020-07-10 14:20:00,34.39,34.48,34.36,34.47,19133.0,27.6851,27.7576,27.661,27.7495,19133.0
2020-07-10 14:30:00,34.48,34.58,34.46,34.55,20113.0,27.7576,27.8381,27.7415,27.8139,20113.0
2020-07-10 14:40:00,34.55,34.56,34.51,34.54,17762.0,27.8139,27.822,27.7817,27.8059,17762.0
2020-07-10 14:50:00,34.54,34.57,34.45,34.45,25903.0,27.8059,27.83,27.7334,27.7334,25903.0
2020-07-10 15:00:00,34.45,34.49,34.4,34.45,29370.0,27.7334,27.7656,27.6932,27.7334,29370.0
2020-07-10 15:10:00,34.44,34.54,34.43,34.53,33674.0,27.7254,27.8059,27.7173,27.7978,33674.0
2020-07-10 15:20:00,34.53,34.57,34.48,34.5,41614.0,27.7978,27.83,27.7576,27.7737,41614.0
2020-07-10 15:30:00,34.5,34.59,34.48,34.55,51802.0,27.7737,27.8461,27.7576,27.8139,51802.0
2020-07-10 15:40:00,34.56,34.57,34.46,34.55,47975.0,27.822,27.83,27.7415,27.8139,47975.0
2020-07-10 15:50:00,34.55,34.59,34.51,34.53,207363.0,27.8139,27.8461,27.7817,27.7978,207363.0
2020-07-13 09:30:00,34.6,34.83,34.5,34.55,95908.0,27.8542,28.0393,27.7737,27.8139,95908.0
2020-07-13 09:40:00,34.58,34.59,34.28,34.37,30040.0,27.8381,27.8461,27.5966,27.669,30040.0
2020-07-13 09:50:00,34.4,34.52,34.28,34.29,45912.0,27.6932,27.7898,27.5966,27.6046,45912.0
2020-07-13 10:00:00,34.28,34.44,34.25,34.44,25533.0,27.5966,27.7254,27.5724,27.7254,25533.0
2020-07-13 10:10:00,34.41,34.62,34.36,34.62,39067.0,27.7012,27.8703,27.661,27.8703,39067.0
2020-07-13 10:20:00,34.63,34.73,34.6,34.73,25213.0,27.8783,27.9588,27.8542,27.9588,25213.0
2020-07-13 10:30:00,34.73,34.85,34.69,34.69,24034.0,27.9588,28.0554,27.9266,27.9266,24034.0
2020-07-13 10:40:00,34.68,34.74,34.58,34.74,24799.0,27.9186,27.9669,27.8381,27.9669,24799.0
2020-07-13 10:50:00,34.73,34.73,34.62,34.69,47181.0,27.9588,27.9588,27.8703,27.9266,47181.0
2020-07-13 11:00:00,34.7,34.72,34.62,34.69,65763.0,27.9347,27.9508,27.8703,27.9266,65763.0
2020-07-13 11:10:00,34.69,34.7,34.6,34.63,16920.0,27.9266,27.9347,27.8542,27.8783,16920.0
2020-07-13 11:20:00,34.63,34.74,34.61,34.7,23798.0,27.8783,27.9669,27.8622,27.9347,23798.0
2020-07-13 11:30:00,34.69,34.71,34.5,34.57,24623.0,27.9266,27.9427,27.7737,27.83,24623.0
2020-07-13 11:40:00,34.56,34.59,34.46,34.54,21330.0,27.822,27.8461,27.7415,27.8059,21330.0
2020-07-13 11:50:00,34.54,34.63,34.51,34.52,14329.0,27.8059,27.8783,27.7817,27.7898,14329.0
2020-07-13 12:00:00,34.51,34.58,34.5,34.53,20893.0,27.7817,27.8381,27.7737,27.7978,20893.0
2020-07-13 12:10:00,34.52,34.55,34.46,34.46,19181.0,27.7898,27.8139,27.7415,27.7415,19181.0
2020-07-13 12:20:00,34.46,34.48,34.42,34.46,32837.0,27.7415,27.7576,27.7093,27.7415,32837.0
2020-07-13 12:30:00,34.46,34.63,34.46,34.63,15927.0,27.7415,27.8783,27.7415,27.8783,15927.0
2020-07-13 12:40:00,34.63,34.68,34.59,34.68,30928.0,27.8783,27.9186,27.8461,27.9186,30928.0
2020-07-13 12:50:00,34.69,34.88,34.66,34.88,30339.0,27.9266,28.0796,27.9025,28.0796,30339.0
2020-07-13 13:00:00,34.88,34.9,34.8,34.86,26536.0,28.0796,28.0957,28.0152,28.0635,26536.0
2020-07-13 13:10:00,34.85,34.97,34.85,34.93,33309.0,28.0554,28.152,28.0554,28.1198,33309.0
2020-07-13 13:20:00,34.93,34.94,34.78,34.83,23484.0,28.1198,28.1279,27.9991,28.0393,23484.0
2020-07-13 13:30:00,34.83,34.92,34.81,34.91,27206.0,28.0393,28.1118,28.0232,28.1037,27206.0
2020-07-13 13:40:00,34.9,35.03,34.89,34.96,41271.0,28.0957,28.2003,28.0876,28.144,41271.0
2020-07-13 13:50:00,34.96,35.02,34.92,35.01,26018.0,28.144,28.1923,28.1118,28.1842,26018.0
2020-07-13 14:00:00,35.01,35.12,34.93,35.06,49918.0,28.1842,28.2728,28.1198,28.2245,49918.0
2020-07-13 14:10:00,35.07,35.09,35.01,35.04,39912.0,28.2325,28.2486,28.1842,28.2084,39912.0
2020-07-13 14:20:00,35.03,35.14,34.99,35.14,58034.0,28.2003,28.2889,28.1681,28.2889,58034.0
2020-07-13 14:30:00,35.13,35.18,35.05,35.08,54367.0,28.2808,28.3211,28.2164,28.2406,54367.0
2020-07-13 14:40:00,35.07,35.1,34.94,34.98,32122.0,28.2325,28.2567,28.1279,28.1601,32122.0
2020-07-13 14:50:00,34.98,35.05,34.96,35.05,58230.0,28.1601,28.2164,28.144,28.2164,58230.0
2020-07-13 15:00:00,35.05,35.07,34.98,35.0,44498.0,28.2164,28.2325,28.1601,28.1762,44498.0
2020-07-13 15:10:00,35.01,35.07,34.98,35.01,39349.0,28.1842,28.2325,28.1601,28.1842,39349.0
2020-07-13 15:20:00,35.0,35.09,34.96,34.97,57031.0,28.1762,28.2486,28.144,28.152,57031.0
2020-07-13 15:30:00,34.97,35.04,34.69,34.7,96160.0,28.152,28.2084,27.9266,27.9347,96160.0
2020-07-13 15:40:00,34.7,34.78,34.57,34.63,109297.0,27.9347,27.9991,27.83,27.8783,109297.0
2020-07-13 15:50:00,34.61,34.72,34.54,34.64,233624.0,27.8622,27.9508,27.8059,27.8864,233624.0
2020-07-14 09:30:00,34.7,34.8,34.47,34.66,64541.0,27.9347,28.0152,27.7495,27.9025,64541.0
2020-07-14 09:40:00,34.66,35.0,34.58,34.95,24932.0,27.9025,28.1762,27.8381,28.1359,24932.0
2020-07-14 09:50:00,34.96,35.25,34.92,35.16,60389.0,28.144,28.3774,28.1118,28.305,60389.0
2020-07-14 10:00:00,35.13,35.32,34.93,34.95,44489.0,28.2808,28.4338,28.1198,28.1359,44489.0
2020-07-14 10:10:00,34.97,35.27,34.95,35.22,41344.0,28.152,28.3935,28.1359,28.3533,41344.0
2020-07-14 10:20:00,35.21,35.46,35.18,35.45,47040.0,28.3452,28.5465,28.3211,28.5385,47040.0
2020-07-14 10:30:00,35.46,35.57,35.37,35.41,49747.0,28.5465,28.6351,28.4741,28.5063,49747.0
2020-07-14 10:40:00,35.42,35.5,35.3,35.35,46956.0,28.5143,28.5787,28.4177,28.4579,46956.0
2020-07-14 10:50:00,35.37,35.56,35.34,35.51,36299.0,28.4741,28.627,28.4499,28.5868,36299.0
2020-07-14 11:00:00,35.51,35.63,35.45,35.59,52125.0,28.5868,28.6834,28.5385,28.6512,52125.0
2020-07-14 11:10:00,35.61,35.61,35.42,35.46,26980.0,28.6673,28.6673,28.5143,28.5465,26980.0
2020-07-14 11:20:00,35.45,35.53,35.36,35.36,30691.0,28.5385,28.6029,28.466,28.466,30691.0
2020-07-14 11:30:00,35.35,35.52,35.33,35.42,41907.0,28.4579,28.5948,28.4418,28.5143,41907.0
2020-07-14 11:40:00,35.42,35.64,35.42,35.55,61735.0,28.5143,28.6914,28.5143,28.619,61735.0
2020-07-14 11:50:00,35.55,35.63,35.53,35.57,33338.0,28.619,28.6834,28.6029,28.6351,33338.0
2020-07-14 12:00:00,35.57,35.66,35.47,35.51,66611.0,28.6351,28.7075,28.5546,28.5868,66611.0
2020-07-14 12:10:00,35.51,35.56,35.47,35.51,33515.0,28.5868,28.627,28.5546,28.5868,33515.0
2020-07-14 12:20:00,35.51,35.55,35.49,35.5,35768.0,28.5868,28.619,28.5707,28.5787,35768.0
2020-07-14 12:30:00,35.51,35.56,35.45,35.48,86285.0,28.5868,28.627,28.5385,28.5626,86285.0
2020-07-14 12:40:00,35.48,35.54,35.45,35.45,41118.0,28.5626,28.6109,28.5385,28.5385,41118.0
2020-07-14 12:50:00,35.45,35.49,35.39,35.41,69078.0,28.5385,28.5707,28.4902,28.5063,69078.0
2020-07-14 13:00:00,35.41,35.46,35.36,35.37,144641.0,28.5063,28.5465,28.466,28.4741,144641.0
2020-07-14 13:10:00,35.36,35.45,35.36,35.42,203666.0,28.466,28.5385,28.466,28.5143,203666.0
2020-07-14 13:20:00,35.41,35.5,35.39,35.46,270455.0,28.5063,28.5787,28.4902,28.5465,270455.0
2020-07-14 13:30:00,35.45,35.45,35.39,35.44,38021.0,28.5385,28.5385,28.4902,28.5304,38021.0
2020-07-14 13:40:00,35.45,35.46,35.39,35.42,30546.0,28.5385,28.5465,28.4902,28.5143,30546.0
2020-07-14 13:50:00,35.41,35.45,35.25,35.31,46013.0,28.5063,28.5385,28.3774,28.4257,46013.0
2020-07-14 14:00:00,35.3,35.46,35.28,35.39,34036.0,28.4177,28.5465,28.4016,28.4902,34036.0
2020-07-14 14:10:00,35.41,35.44,35.34,35.42,33167.0,28.5063,28.5304,28.4499,28.5143,33167.0
2020-07-14 14:20:00,35.41,35.48,35.39,35.41,44441.0,28.5063,28.5626,28.4902,28.5063,44441.0
2020-07-14 14:30:00,35.42,35.47,35.4,35.45,50176.0,28.5143,28.5546,28.4982,28.5385,50176.0
2020-07-14 14:40:00,35.45,35.47,35.34,35.36,21177.0,28.5385,28.5546,28.4499,28.466,21177.0
2020-07-14 14:50:00,35.37,35.46,35.37,35.46,24641.0,28.4741,28.5465,28.4741,28.5465,24641.0
2020-07-14 15:00:00,35.46,35.52,35.42,35.48,37798.0,28.5465,28.5948,28.5143,28.5626,37798.0
2020-07-14 15:10:00,35.49,35.51,35.45,35.49,38435.0,28.5707,28.5868,28.5385,28.5707,38435.0
2020-07-14 15:20:00,35.49,35.56,35.48,35.5,40123.0,28.5707,28.627,28.5626,28.5787,40123.0
2020-07-14 15:30:00,35.5,35.58,35.46,35.48,58933.0,28.5787,28.6431,28.5465,28.5626,58933.0
2020-07-14 15:40:00,35.48,35.58,35.46,35.56,80817.0,28.5626,28.6431,28.5465,28.627,80817.0
2020-07-14 15:50:00,35.56,35.6,35.46,35.46,314843.0,28.627,28.6592,28.5465,28.5465,314843.0
2020-07-15 09:30:00,36.58,36.74,36.02,36.05,191792.0,29.4481,29.5769,28.9973,29.0215,191792.0
2020-07-15 09:40:00,36.07,36.16,35.87,35.9,86662.0,29.0376,29.11,28.8766,28.9007,86662.0
2020-07-15 09:50:00,35.91,36.2,35.9,36.09,35887.0,28.9088,29.1422,28.9007,29.0537,35887.0
2020-07-15 10:00:00,36.08,36.08,35.83,35.92,80873.0,29.0456,29.0456,28.8444,28.9168,80873.0
2020-07-15 10:10:00,35.92,36.02,35.85,36.0,48582.0,28.9168,28.9973,28.8605,28.9812,48582.0
2020-07-15 10:20:00,36.0,36.12,35.97,36.1,44970.0,28.9812,29.0778,28.9571,29.0617,44970.0
2020-07-15 10:30:00,36.09,36.25,36.09,36.21,26759.0,29.0537,29.1825,29.0537,29.1503,26759.0
2020-07-15 10:40:00,36.2,36.26,36.07,36.11,53151.0,29.1422,29.1905,29.0376,29.0698,53151.0
2020-07-15 10:50:00,36.13,36.29,36.12,36.27,65643.0,29.0859,29.2147,29.0778,29.1986,65643.0
2020-07-15 11:00:00,36.28,36.33,36.17,36.26,46219.0,29.2066,29.2469,29.1181,29.1905,46219.0
2020-07-15 11:10:00,36.27,36.28,36.17,36.22,23574.0,29.1986,29.2066,29.1181,29.1583,23574.0
2020-07-15 11:20:00,36.22,36.26,36.13,36.26,26761.0,29.1583,29.1905,29.0859,29.1905,26761.0
2020-07-15 11:30:00,36.26,36.32,36.2,36.2,25986.0,29.1905,29.2388,29.1422,29.1422,25986.0
2020-07-15 11:40:00,36.19,36.31,36.15,36.22,48995.0,29.1342,29.2308,29.102,29.1583,48995.0
2020-07-15 11:50:00,36.23,36.28,36.21,36.23,43731.0,29.1664,29.2066,29.1503,29.1664,43731.0
2020-07-15 12:00:00,36.22,36.26,36.11,36.26,36350.0,29.1583,29.1905,29.0698,29.1905,36350.0
2020-07-15 12:10:00,36.26,36.35,36.22,36.34,21510.0,29.1905,29.263,29.1583,29.2549,21510.0
2020-07-15 12:20:00,36.34,36.45,36.34,36.44,46229.0,29.2549,29.3435,29.2549,29.3354,46229.0
2020-07-15 12:30:00,36.42,36.48,36.39,36.43,30815.0,29.3193,29.3676,29.2952,29.3274,30815.0
2020-07-15 12:40:00,36.43,36.59,36.42,36.58,36433.0,29.3274,29.4562,29.3193,29.4481,36433.0
2020-07-15 12:50:00,36.58,36.63,36.56,36.62,36157.0,29.4481,29.4884,29.432,29.4803,36157.0
2020-07-15 13:00:00,36.62,36.78,36.61,36.77,75043.0,29.4803,29.6091,29.4723,29.6011,75043.0
2020-07-15 13:10:00,36.77,36.77,36.63,36.76,42743.0,29.6011,29.6011,29.4884,29.593,42743.0
2020-07-15 13:20:00,36.76,36.79,36.73,36.75,39598.0,29.593,29.6172,29.5689,29.585,39598.0
2020-07-15 13:30:00,36.76,36.76,36.7,36.71,21903.0,29.593,29.593,29.5447,29.5528,21903.0
2020-07-15 13:40:00,36.7,36.72,36.67,36.69,19578.0,29.5447,29.5608,29.5206,29.5367,19578.0
2020-07-15 13:50:00,36.69,36.69,36.59,36.63,14702.0,29.5367,29.5367,29.4562,29.4884,14702.0
2020-07-15 14:00:00,36.62,36.68,36.5,36.51,31346.0,29.4803,29.5286,29.3837,29.3918,31346.0
2020-07-15 14:10:00,36.51,36.53,36.44,36.44,28505.0,29.3918,29.4079,29.3354,29.3354,28505.0
2020-07-15 14:20:00,36.44,36.48,36.41,36.44,23297.0,29.3354,29.3676,29.3113,29.3354,23297.0
2020-07-15 14:30:00,36.44,36.51,36.43,36.48,29294.0,29.3354,29.3918,29.3274,29.3676,29294.0
2020-07-15 14:40:00,36.49,36.54,36.45,36.51,22334.0,29.3757,29.4159,29.3435,29.3918,22334.0
2020-07-15 14:50:00,36.51,36.52,36.39,36.39,28384.0,29.3918,29.3998,29.2952,29.2952,28384.0
2020-07-15 15:00:00,36.37,36.42,36.17,36.35,67180.0,29.2791,29.3193,29.1181,29.263,67180.0
2020-07-15 15:10:00,36.34,36.39,36.29,36.34,38727.0,29.2549,29.2952,29.2147,29.2549,38727.0
2020-07-15 15:20:00,36.34,36.37,36.25,36.34,61397.0,29.2549,29.2791,29.1825,29.2549,61397.0
2020-07-15 15:30:00,36.34,36.51,36.34,36.5,88738.0,29.2549,29.3918,29.2549,29.3837,88738.0
2020-07-15 15:40:00,36.5,36.56,36.47,36.55,101390.0,29.3837,29.432,29.3596,29.424,101390.0
2020-07-15 15:50:00,36.55,36.56,36.31,36.31,239239.0,29.424,29.432,29.2308,29.2308,239239.0
2020-07-16 09:30:00,36.3,36.87,36.11,36.64,259937.0,29.2227,29.6816,29.0698,29.4964,259937.0
2020-07-16 09:40:00,36.61,36.86,36.58,36.79,67200.0,29.4723,29.6736,29.4481,29.6172,67200.0
2020-07-16 09:50:00,36.76,36.92,36.76,36.79,36946.0,29.593,29.7219,29.593,29.6172,36946.0
2020-07-16 10:00:00,36.8,37.04,36.8,36.95,28054.0,29.6252,29.8185,29.6252,29.746,28054.0
2020-07-16 10:10:00,36.96,37.17,36.96,37.1,35305.0,29.7541,29.9231,29.7541,29.8668,35305.0
2020-07-16 10:20:00,37.11,37.16,37.02,37.12,80264.0,29.8748,29.9151,29.8024,29.8829,80264.0
2020-07-16 10:30:00,37.13,37.13,36.97,37.02,46767.0,29.8909,29.8909,29.7621,29.8024,46767.0
2020-07-16 10:40:00,37.02,37.61,36.91,37.48,396342.0,29.8024,30.2773,29.7138,30.1727,396342.0
2020-07-16 10:50:00,37.46,37.49,37.24,37.48,166174.0,30.1566,30.1807,29.9795,30.1727,166174.0
2020-07-16 11:00:00,37.46,37.68,37.4,37.4,117941.0,30.1566,30.3337,30.1083,30.1083,117941.0
2020-07-16 11:10:00,37.42,37.62,37.42,37.57,53144.0,30.1244,30.2854,30.1244,30.2451,53144.0
2020-07-16 11:20:00,37.56,37.64,37.48,37.57,47643.0,30.2371,30.3015,30.1727,30.2451,47643.0
2020-07-16 11:30:00,37.55,37.56,37.38,37.43,72644.0,30.229,30.2371,30.0922,30.1324,72644.0
2020-07-16 11:40:00,37.44,37.52,37.42,37.5,35618.0,30.1405,30.2049,30.1244,30.1888,35618.0
2020-07-16 11:50:00,37.49,37.56,37.38,37.4,59376.0,30.1807,30.2371,30.0922,30.1083,59376.0
2020-07-16 12:00:00,37.38,37.55,37.35,37.52,71583.0,30.0922,30.229,30.068,30.2049,71583.0
2020-07-16 12:10:00,37.52,37.56,37.38,37.39,43483.0,30.2049,30.2371,30.0922,30.1002,43483.0
2020-07-16 12:20:00,37.39,37.46,37.38,37.45,26215.0,30.1002,30.1566,30.0922,30.1485,26215.0
2020-07-16 12:30:00,37.45,37.46,37.34,37.37,32388.0,30.1485,30.1566,30.06,30.0841,32388.0
2020-07-16 12:40:00,37.36,37.4,37.32,37.37,25203.0,30.0761,30.1083,30.0439,30.0841,25203.0
2020-07-16 12:50:00,37.37,37.37,37.25,37.27,19362.0,30.0841,30.0841,29.9875,30.0036,19362.0
2020-07-16 13:00:00,37.27,37.37,37.24,37.37,38478.0,30.0036,30.0841,29.9795,30.0841,38478.0
2020-07-16 13:10:00,37.36,37.42,37.34,37.4,54449.0,30.0761,30.1244,30.06,30.1083,54449.0
2020-07-16 13:20:00,37.4,37.41,37.34,37.4,32629.0,30.1083,30.1163,30.06,30.1083,32629.0
2020-07-16 13:30:00,37.39,37.41,37.34,37.38,85056.0,30.1002,30.1163,30.06,30.0922,85056.0
2020-07-16 13:40:00,37.38,37.49,37.38,37.44,184091.0,30.0922,30.1807,30.0922,30.1405,184091.0
2020-07-16 13:50:00,37.42,37.46,37.29,37.32,38082.0,30.1244,30.1566,30.0197,30.0439,38082.0
2020-07-16 14:00:00,37.31,37.36,37.27,37.34,19836.0,30.0358,30.0761,30.0036,30.06,19836.0
2020-07-16 14:10:00,37.35,37.41,37.35,37.39,20270.0,30.068,30.1163,30.068,30.1002,20270.0
2020-07-16 14:20:00,37.4,37.4,37.35,37.38,18830.0,30.1083,30.1083,30.068,30.0922,18830.0
2020-07-16 14:30:00,37.37,37.37,37.23,37.26,29639.0,30.0841,30.0841,29.9714,29.9956,29639.0
2020-07-16 14:40:00,37.26,37.3,37.21,37.21,25710.0,29.9956,30.0278,29.9553,29.9553,25710.0
2020-07-16 14:50:00,37.21,37.28,37.19,37.2,41546.0,29.9553,30.0117,29.9392,29.9473,41546.0
2020-07-16 15:00:00,37.2,37.26,37.2,37.26,24570.0,29.9473,29.9956,29.9473,29.9956,24570.0
2020-07-16 15:10:00,37.26,37.4,37.24,37.37,25489.0,29.9956,30.1083,29.9795,30.0841,25489.0
2020-07-16 15:20:00,37.38,37.52,37.37,37.51,47049.0,30.0922,30.2049,30.0841,30.1968,47049.0
2020-07-16 15:30:00,37.5,37.55,37.45,37.5,71134.0,30.1888,30.229,30.1485,30.1888,71134.0
2020-07-16 15:40:00,37.49,37.51,37.42,37.51,109933.0,30.1807,30.1968,30.1244,30.1968,109933.0
2020-07-16 15:50:00,37.5,37.52,37.38,37.39,230815.0,30.1888,30.2049,30.0922,30.1002,230815.0
2020-07-17 09:30:00,37.55,37.55,36.95,37.01,139861.0,30.229,30.229,29.746,29.7943,139861.0
2020-07-17 09:40:00,36.97,37.36,36.97,37.35,54356.0,29.7621,30.0761,29.7621,30.068,54356.0
2020-07-17 09:50:00,37.33,37.42,37.15,37.18,26655.0,30.0519,30.1244,29.907,29.9312,26655.0
2020-07-17 10:00:00,37.16,37.19,36.79,36.83,50840.0,29.9151,29.9392,29.6172,29.6494,50840.0
2020-07-17 10:10:00,36.83,37.06,36.82,37.05,41917.0,29.6494,29.8346,29.6413,29.8265,41917.0
2020-07-17 10:20:00,37.05,37.05,36.9,36.97,48452.0,29.8265,29.8265,29.7058,29.7621,48452.0
2020-07-17 10:30:00,36.98,37.06,36.92,37.02,38164.0,29.7702,29.8346,29.7219,29.8024,38164.0
2020-07-17 10:40:00,37.02,37.09,36.97,37.08,26821.0,29.8024,29.8587,29.7621,29.8507,26821.0
2020-07-17 10:50:00,37.08,37.09,36.98,37.09,49031.0,29.8507,29.8587,29.7702,29.8587,49031.0
2020-07-17 11:00:00,37.09,37.15,37.01,37.01,71187.0,29.8587,29.907,29.7943,29.7943,71187.0
2020-07-17 11:10:00,37.02,37.16,36.98,37.01,74970.0,29.8024,29.9151,29.7702,29.7943,74970.0
2020-07-17 11:20:00,37.01,37.06,36.9,36.93,45709.0,29.7943,29.8346,29.7058,29.7299,45709.0
2020-07-17 11:30:00,36.94,36.94,36.84,36.89,45071.0,29.738,29.738,29.6575,29.6977,45071.0
2020-07-17 11:40:00,36.9,37.06,36.89,37.02,25487.0,29.7058,29.8346,29.6977,29.8024,25487.0
2020-07-17 11:50:00,37.02,37.22,37.0,37.18,45665.0,29.8024,29.9634,29.7863,29.9312,45665.0
2020-07-17 12:00:00,37.18,37.23,37.13,37.14,22733.0,29.9312,29.9714,29.8909,29.899,22733.0
2020-07-17 12:10:00,37.13,37.15,37.11,37.13,17559.0,29.8909,29.907,29.8748,29.8909,17559.0
2020-07-17 12:20:00,37.14,37.16,37.09,37.11,23520.0,29.899,29.9151,29.8587,29.8748,23520.0
2020-07-17 12:30:00,37.11,37.19,37.1,37.15,15803.0,29.8748,29.9392,29.8668,29.907,15803.0
2020-07-17 12:40:00,37.14,37.14,37.1,37.11,23277.0,29.899,29.899,29.8668,29.8748,23277.0
2020-07-17 12:50:00,37.11,37.11,37.03,37.06,22527.0,29.8748,29.8748,29.8104,29.8346,22527.0
2020-07-17 13:00:00,37.06,37.09,37.04,37.09,24079.0,29.8346,29.8587,29.8185,29.8587,24079.0
2020-07-17 13:10:00,37.08,37.21,37.08,37.17,32728.0,29.8507,29.9553,29.8507,29.9231,32728.0
2020-07-17 13:20:00,37.17,37.22,37.16,37.18,24146.0,29.9231,29.9634,29.9151,29.9312,24146.0
2020-07-17 13:30:00,37.18,37.19,37.1,37.11,17324.0,29.9312,29.9392,29.8668,29.8748,17324.0
2020-07-17 13:40:00,37.12,37.15,37.09,37.13,20934.0,29.8829,29.907,29.8587,29.8909,20934.0
2020-07-17 13:50:00,37.13,37.13,37.06,37.09,26206.0,29.8909,29.8909,29.8346,29.8587,26206.0
2020-07-17 14:00:00,37.07,37.07,37.01,37.01,19511.0,29.8426,29.8426,29.7943,29.7943,19511.0
2020-07-17 14:10:00,37.01,37.08,37.0,37.08,27244.0,29.7943,29.8507,29.7863,29.8507,27244.0
2020-07-17 14:20:00,37.08,37.09,37.06,37.07,19823.0,29.8507,29.8587,29.8346,29.8426,19823.0
2020-07-17 14:30:00,37.07,37.08,36.99,37.0,23455.0,29.8426,29.8507,29.7782,29.7863,23455.0
2020-07-17 14:40:00,37.01,37.02,36.95,36.99,27124.0,29.7943,29.8024,29.746,29.7782,27124.0
2020-07-17 14:50:00,36.98,37.0,36.96,36.96,23440.0,29.7702,29.7863,29.7541,29.7541,23440.0
2020-07-17 15:00:00,36.95,36.97,36.88,36.9,40306.0,29.746,29.7621,29.6897,29.7058,40306.0
2020-07-17 15:10:00,36.9,36.9,36.81,36.83,46366.0,29.7058,29.7058,29.6333,29.6494,46366.0
2020-07-17 15:20:00,36.83,36.96,36.82,36.95,68187.0,29.6494,29.7541,29.6413,29.746,68187.0
2020-07-17 15:30:00,36.95,37.02,36.91,36.93,71199.0,29.746,29.8024,29.7138,29.7299,71199.0
2020-07-17 15:40:00,36.93,37.05,36.93,37.03,82658.0,29.7299,29.8265,29.7299,29.8104,82658.0
2020-07-17 15:50:00,37.03,37.04,36.93,36.93,239373.0,29.8104,29.8185,29.7299,29.7299,239373.0
2020-07-20 09:30:00,36.64,36.83,36.49,36.69,87481.0,29.4964,29.6494,29.3757,29.5367,87481.0
2020-07-20 09:40:00,36.68,36.74,36.35,36.35,26884.0,29.5286,29.5769,29.263,29.263,26884.0
2020-07-20 09:50:00,36.35,36.41,36.14,36.2,39549.0,29.263,29.3113,29.0939,29.1422,39549.0
2020-07-20 10:00:00,36.19,36.29,36.12,36.22,31325.0,29.1342,29.2147,29.0778,29.1583,31325.0
2020-07-20 10:10:00,36.24,36.39,36.22,36.35,27914.0,29.1744,29.2952,29.1583,29.263,27914.0
2020-07-20 10:20:00,36.36,36.42,36.29,36.38,52496.0,29.271,29.3193,29.2147,29.2871,52496.0
2020-07-20 10:30:00,36.39,36.52,36.36,36.4,21534.0,29.2952,29.3998,29.271,29.3032,21534.0
2020-07-20 10:40:00,36.41,36.52,36.4,36.42,14711.0,29.3113,29.3998,29.3032,29.3193,14711.0
2020-07-20 10:50:00,36.43,36.49,36.42,36.44,20274.0,29.3274,29.3757,29.3193,29.3354,20274.0
2020-07-20 11:00:00,36.42,36.5,36.37,36.48,21321.0,29.3193,29.3837,29.2791,29.3676,21321.0
2020-07-20 11:10:00,36.47,36.48,36.33,36.42,17631.0,29.3596,29.3676,29.2469,29.3193,17631.0
2020-07-20 11:20:00,36.43,36.47,36.34,36.37,28293.0,29.3274,29.3596,29.2549,29.2791,28293.0
2020-07-20 11:30:00,36.36,36.41,36.34,36.4,17067.0,29.271,29.3113,29.2549,29.3032,17067.0
2020-07-20 11:40:00,36.42,36.43,36.34,36.38,16949.0,29.3193,29.3274,29.2549,29.2871,16949.0
2020-07-20 11:50:00,36.38,36.46,36.37,36.38,18335.0,29.2871,29.3515,29.2791,29.2871,18335.0
2020-07-20 12:00:00,36.38,36.41,36.32,36.39,48654.0,29.2871,29.3113,29.2388,29.2952,48654.0
2020-07-20 12:10:00,36.37,36.43,36.35,36.36,16820.0,29.2791,29.3274,29.263,29.271,16820.0
2020-07-20 12:20:00,36.36,36.38,36.32,36.36,41466.0,29.271,29.2871,29.2388,29.271,41466.0
2020-07-20 12:30:00,36.35,36.42,36.34,36.35,17610.0,29.263,29.3193,29.2549,29.263,17610.0
2020-07-20 12:40:00,36.34,36.43,36.31,36.4,33645.0,29.2549,29.3274,29.2308,29.3032,33645.0
2020-07-20 12:50:00,36.4,36.47,36.37,36.42,21329.0,29.3032,29.3596,29.2791,29.3193,21329.0
2020-07-20 13:00:00,36.42,36.42,36.33,36.34,33471.0,29.3193,29.3193,29.2469,29.2549,33471.0
2020-07-20 13:10:00,36.34,36.38,36.32,36.37,91443.0,29.2549,29.2871,29.2388,29.2791,91443.0
2020-07-20 13:20:00,36.36,36.39,36.32,36.33,24731.0,29.271,29.2952,29.2388,29.2469,24731.0
2020-07-20 13:30:00,36.33,36.4,36.33,36.37,17520.0,29.2469,29.3032,29.2469,29.2791,17520.0
2020-07-20 13:40:00,36.37,36.41,36.33,36.33,16432.0,29.2791,29.3113,29.2469,29.2469,16432.0
2020-07-20 13:50:00,36.34,36.43,36.33,36.42,17445.0,29.2549,29.3274,29.2469,29.3193,17445.0
2020-07-20 14:00:00,36.41,36.42,36.3,36.33,21975.0,29.3113,29.3193,29.2227,29.2469,21975.0
2020-07-20 14:10:00,36.31,36.36,36.23,36.34,51612.0,29.2308,29.271,29.1664,29.2549,51612.0
2020-07-20 14:20:00,36.34,36.38,36.33,36.37,29212.0,29.2549,29.2871,29.2469,29.2791,29212.0
2020-07-20 14:30:00,36.38,36.39,36.34,36.35,18836.0,29.2871,29.2952,29.2549,29.263,18836.0
2020-07-20 14:40:00,36.36,36.37,36.32,36.35,37342.0,29.271,29.2791,29.2388,29.263,37342.0
2020-07-20 14:50:00,36.35,36.36,36.29,36.34,36052.0,29.263,29.271,29.2147,29.2549,36052.0
2020-07-20 15:00:00,36.34,36.37,36.33,36.35,31501.0,29.2549,29.2791,29.2469,29.263,31501.0
2020-07-20 15:10:00,36.35,36.37,36.19,36.36,144932.0,29.263,29.2791,29.1342,29.271,144932.0
2020-07-20 15:20:00,36.36,36.42,36.34,36.41,42817.0,29.271,29.3193,29.2549,29.3113,42817.0
2020-07-20 15:30:00,36.41,36.47,36.38,36.46,54617.0,29.3113,29.3596,29.2871,29.3515,54617.0
2020-07-20 15:40:00,36.46,36.46,36.37,36.41,45239.0,29.3515,29.3515,29.2791,29.3113,45239.0
2020-07-20 15:50:00,36.41,36.42,36.32,36.35,201720.0,29.3113,29.3193,29.2388,29.263,201720.0
2020-07-21 09:30:00,36.25,36.78,36.25,36.73,96371.0,29.1825,29.6091,29.1825,29.5689,96371.0
2020-07-21 09:40:00,36.73,36.81,36.57,36.66,15772.0,29.5689,29.6333,29.4401,29.5125,15772.0
2020-07-21 09:50:00,36.7,36.82,36.67,36.82,53631.0,29.5447,29.6413,29.5206,29.6413,53631.0
2020-07-21 10:00:00,36.85,36.95,36.75,36.91,51382.0,29.6655,29.746,29.585,29.7138,51382.0
2020-07-21 10:10:00,36.91,37.07,36.73,36.75,50883.0,29.7138,29.8426,29.5689,29.585,50883.0
2020-07-21 10:20:00,36.75,36.81,36.67,36.7,46462.0,29.585,29.6333,29.5206,29.5447,46462.0
2020-07-21 10:30:00,36.7,36.78,36.64,36.78,28962.0,29.5447,29.6091,29.4964,29.6091,28962.0
2020-07-21 10:40:00,36.77,36.9,36.71,36.88,14349.0,29.6011,29.7058,29.5528,29.6897,14349.0
2020-07-21 10:50:00,36.88,36.91,36.71,36.77,34645.0,29.6897,29.7138,29.5528,29.6011,34645.0
2020-07-21 11:00:00,36.82,36.82,36.61,36.67,13570.0,29.6413,29.6413,29.4723,29.5206,13570.0
2020-07-21 11:10:00,36.66,36.8,36.63,36.76,24895.0,29.5125,29.6252,29.4884,29.593,24895.0
2020-07-21 11:20:00,36.74,36.79,36.72,36.73,16375.0,29.5769,29.6172,29.5608,29.5689,16375.0
2020-07-21 11:30:00,36.72,36.75,36.62,36.73,23628.0,29.5608,29.585,29.4803,29.5689,23628.0
2020-07-21 11:40:00,36.72,36.73,36.64,36.67,16821.0,29.5608,29.5689,29.4964,29.5206,16821.0
2020-07-21 11:50:00,36.67,36.75,36.66,36.72,17087.0,29.5206,29.585,29.5125,29.5608,17087.0
2020-07-21 12:00:00,36.73,36.84,36.68,36.68,16867.0,29.5689,29.6575,29.5286,29.5286,16867.0
2020-07-21 12:10:00,36.68,36.68,36.62,36.66,14790.0,29.5286,29.5286,29.4803,29.5125,14790.0
2020-07-21 12:20:00,36.67,36.77,36.66,36.76,12616.0,29.5206,29.6011,29.5125,29.593,12616.0
2020-07-21 12:30:00,36.76,36.82,36.75,36.79,16240.0,29.593,29.6413,29.585,29.6172,16240.0
2020-07-21 12:40:00,36.79,36.88,36.79,36.82,12187.0,29.6172,29.6897,29.6172,29.6413,12187.0
2020-07-21 12:50:00,36.82,36.83,36.75,36.76,10969.0,29.6413,29.6494,29.585,29.593,10969.0
2020-07-21 13:00:00,36.77,36.82,36.75,36.81,9954.0,29.6011,29.6413,29.585,29.6333,9954.0
2020-07-21 13:10:00,36.81,36.86,36.78,36.81,13007.0,29.6333,29.6736,29.6091,29.6333,13007.0
2020-07-21 13:20:00,36.82,36.86,36.74,36.74,13065.0,29.6413,29.6736,29.5769,29.5769,13065.0
2020-07-21 13:30:00,36.75,36.78,36.72,36.74,14229.0,29.585,29.6091,29.5608,29.5769,14229.0
2020-07-21 13:40:00,36.75,36.77,36.69,36.71,11949.0,29.585,29.6011,29.5367,29.5528,11949.0
2020-07-21 13:50:00,36.71,36.72,36.63,36.63,15157.0,29.5528,29.5608,29.4884,29.4884,15157.0
2020-07-21 14:00:00,36.64,36.68,36.57,36.57,10711.0,29.4964,29.5286,29.4401,29.4401,10711.0
2020-07-21 14:10:00,36.57,36.6,36.51,36.51,13603.0,29.4401,29.4642,29.3918,29.3918,13603.0
2020-07-21 14:20:00,36.5,36.56,36.48,36.54,15659.0,29.3837,29.432,29.3676,29.4159,15659.0
2020-07-21 14:30:00,36.53,36.6,36.53,36.58,18196.0,29.4079,29.4642,29.4079,29.4481,18196.0
2020-07-21 14:40:00,36.59,36.6,36.53,36.57,10705.0,29.4562,29.4642,29.4079,29.4401,10705.0
2020-07-21 14:50:00,36.58,36.6,36.55,36.58,28946.0,29.4481,29.4642,29.424,29.4481,28946.0
2020-07-21 15:00:00,36.58,36.58,36.49,36.54,39602.0,29.4481,29.4481,29.3757,29.4159,39602.0
2020-07-21 15:10:00,36.55,36.61,36.52,36.58,37134.0,29.424,29.4723,29.3998,29.4481,37134.0
2020-07-21 15:20:00,36.58,36.65,36.58,36.6,19998.0,29.4481,29.5045,29.4481,29.4642,19998.0
2020-07-21 15:30:00,36.61,36.61,36.52,36.55,32316.0,29.4723,29.4723,29.3998,29.424,32316.0
2020-07-21 15:40:00,36.55,36.59,36.51,36.55,30846.0,29.424,29.4562,29.3918,29.424,30846.0
2020-07-21 15:50:00,36.55,36.63,36.5,36.61,134805.0,29.424,29.4884,29.3837,29.4723,134805.0
2020-07-22 09:30:00,36.49,36.59,36.18,36.51,70973.0,29.3757,29.4562,29.1261,29.3918,70973.0
2020-07-22 09:40:00,36.52,36.69,36.49,36.52,60951.0,29.3998,29.5367,29.3757,29.3998,60951.0
2020-07-22 09:50:00,36.52,36.56,36.37,36.43,43235.0,29.3998,29.432,29.2791,29.3274,43235.0
2020-07-22 10:00:00,36.4,36.48,36.33,36.45,12765.0,29.3032,29.3676,29.2469,29.3435,12765.0
2020-07-22 10:10:00,36.46,36.46,36.38,36.45,21580.0,29.3515,29.3515,29.2871,29.3435,21580.0
2020-07-22 10:20:00,36.43,36.51,36.34,36.4,18478.0,29.3274,29.3918,29.2549,29.3032,18478.0
2020-07-22 10:30:00,36.41,36.58,36.38,36.55,32532.0,29.3113,29.4481,29.2871,29.424,32532.0
2020-07-22 10:40:00,36.57,36.72,36.53,36.65,43594.0,29.4401,29.5608,29.4079,29.5045,43594.0
2020-07-22 10:50:00,36.64,36.7,36.58,36.7,18983.0,29.4964,29.5447,29.4481,29.5447,18983.0
2020-07-22 11:00:00,36.72,36.77,36.67,36.68,26085.0,29.5608,29.6011,29.5206,29.5286,26085.0
2020-07-22 11:10:00,36.68,36.76,36.65,36.71,21624.0,29.5286,29.593,29.5045,29.5528,21624.0
2020-07-22 11:20:00,36.71,36.78,36.69,36.74,15662.0,29.5528,29.6091,29.5367,29.5769,15662.0
2020-07-22 11:30:00,36.75,36.75,36.64,36.74,26977.0,29.585,29.585,29.4964,29.5769,26977.0
2020-07-22 11:40:00,36.73,36.81,36.71,36.79,37373.0,29.5689,29.6333,29.5528,29.6172,37373.0
2020-07-22 11:50:00,36.77,36.81,36.69,36.73,30971.0,29.6011,29.6333,29.5367,29.5689,30971.0
2020-07-22 12:00:00,36.75,36.76,36.69,36.72,14674.0,29.585,29.593,29.5367,29.5608,14674.0
2020-07-22 12:10:00,36.71,36.77,36.67,36.75,49153.0,29.5528,29.6011,29.5206,29.585,49153.0
2020-07-22 12:20:00,36.75,36.8,36.69,36.75,27104.0,29.585,29.6252,29.5367,29.585,27104.0
2020-07-22 12:30:00,36.75,36.81,36.74,36.79,14290.0,29.585,29.6333,29.5769,29.6172,14290.0
2020-07-22 12:40:00,36.79,36.82,36.77,36.82,6414.0,29.6172,29.6413,29.6011,29.6413,6414.0
2020-07-22 12:50:00,36.83,36.83,36.76,36.78,19642.0,29.6494,29.6494,29.593,29.6091,19642.0
2020-07-22 13:00:00,36.79,36.84,36.76,36.78,19688.0,29.6172,29.6575,29.593,29.6091,19688.0
2020-07-22 13:10:00,36.77,36.78,36.73,36.73,12127.0,29.6011,29.6091,29.5689,29.5689,12127.0
2020-07-22 13:20:00,36.74,36.78,36.71,36.76,8353.0,29.5769,29.6091,29.5528,29.593,8353.0
2020-07-22 13:30:00,36.76,36.79,36.72,36.75,6853.0,29.593,29.6172,29.5608,29.585,6853.0
2020-07-22 13:40:00,36.74,36.75,36.67,36.7,20748.0,29.5769,29.585,29.5206,29.5447,20748.0
2020-07-22 13:50:00,36.69,36.73,36.68,36.72,11586.0,29.5367,29.5689,29.5286,29.5608,11586.0
2020-07-22 14:00:00,36.69,36.75,36.68,36.75,8109.0,29.5367,29.585,29.5286,29.585,8109.0
2020-07-22 14:10:00,36.75,36.79,36.74,36.77,15202.0,29.585,29.6172,29.5769,29.6011,15202.0
2020-07-22 14:20:00,36.77,36.78,36.64,36.68,31617.0,29.6011,29.6091,29.4964,29.5286,31617.0
2020-07-22 14:30:00,36.67,36.69,36.59,36.68,30098.0,29.5206,29.5367,29.4562,29.5286,30098.0
2020-07-22 14:40:00,36.68,36.7,36.66,36.69,19913.0,29.5286,29.5447,29.5125,29.5367,19913.0
2020-07-22 14:50:00,36.7,36.75,36.69,36.72,20404.0,29.5447,29.585,29.5367,29.5608,20404.0
2020-07-22 15:00:00,36.72,36.73,36.64,36.66,29463.0,29.5608,29.5689,29.4964,29.5125,29463.0
2020-07-22 15:10:00,36.66,36.73,36.63,36.66,67151.0,29.5125,29.5689,29.4884,29.5125,67151.0
2020-07-22 15:20:00,36.66,36.71,36.65,36.7,16451.0,29.5125,29.5528,29.5045,29.5447,16451.0
2020-07-22 15:30:00,36.7,36.74,36.66,36.66,41636.0,29.5447,29.5769,29.5125,29.5125,41636.0
2020-07-22 15:40:00,36.67,36.73,36.66,36.68,43230.0,29.5206,29.5689,29.5125,29.5286,43230.0
2020-07-22 15:50:00,36.69,36.73,36.65,36.66,151368.0,29.5367,29.5689,29.5045,29.5125,151368.0
2020-07-23 09:30:00,36.54,36.88,36.51,36.56,34857.0,29.4159,29.6897,29.3918,29.432,34857.0
2020-07-23 09:40:00,36.53,36.53,36.31,36.36,19390.0,29.4079,29.4079,29.2308,29.271,19390.0
2020-07-23 09:50:00,36.32,36.51,36.32,36.5,18750.0,29.2388,29.3918,29.2388,29.3837,18750.0
2020-07-23 10:00:00,36.59,36.76,36.46,36.71,39462.0,29.4562,29.593,29.3515,29.5528,39462.0
2020-07-23 10:10:00,36.72,36.75,36.61,36.63,28450.0,29.5608,29.585,29.4723,29.4884,28450.0
2020-07-23 10:20:00,36.57,36.62,36.51,36.51,23138.0,29.4401,29.4803,29.3918,29.3918,23138.0
2020-07-23 10:30:00,36.48,36.53,36.46,36.52,20298.0,29.3676,29.4079,29.3515,29.3998,20298.0
2020-07-23 10:40:00,36.53,36.59,36.51,36.54,28136.0,29.4079,29.4562,29.3918,29.4159,28136.0
2020-07-23 10:50:00,36.54,36.61,36.52,36.54,20842.0,29.4159,29.4723,29.3998,29.4159,20842.0
2020-07-23 11:00:00,36.55,36.56,36.45,36.49,45125.0,29.424,29.432,29.3435,29.3757,45125.0
2020-07-23 11:10:00,36.49,36.49,36.39,36.46,40183.0,29.3757,29.3757,29.2952,29.3515,40183.0
2020-07-23 11:20:00,36.46,36.56,36.42,36.56,12602.0,29.3515,29.432,29.3193,29.432,12602.0
2020-07-23 11:30:00,36.58,36.67,36.56,36.67,13498.0,29.4481,29.5206,29.432,29.5206,13498.0
2020-07-23 11:40:00,36.67,36.71,36.63,36.69,13708.0,29.5206,29.5528,29.4884,29.5367,13708.0
2020-07-23 11:50:00,36.69,36.72,36.65,36.69,19369.0,29.5367,29.5608,29.5045,29.5367,19369.0
2020-07-23 12:00:00,36.69,36.74,36.62,36.62,13878.0,29.5367,29.5769,29.4803,29.4803,13878.0
2020-07-23 12:10:00,36.64,36.7,36.64,36.64,16182.0,29.4964,29.5447,29.4964,29.4964,16182.0
2020-07-23 12:20:00,36.64,36.72,36.64,36.7,21217.0,29.4964,29.5608,29.4964,29.5447,21217.0
2020-07-23 12:30:00,36.71,36.88,36.67,36.83,33737.0,29.5528,29.6897,29.5206,29.6494,33737.0
2020-07-23 12:40:00,36.83,36.84,36.7,36.7,19487.0,29.6494,29.6575,29.5447,29.5447,19487.0
2020-07-23 12:50:00,36.7,36.8,36.63,36.63,14274.0,29.5447,29.6252,29.4884,29.4884,14274.0
2020-07-23 13:00:00,36.61,36.67,36.59,36.65,15845.0,29.4723,29.5206,29.4562,29.5045,15845.0
2020-07-23 13:10:00,36.64,36.68,36.61,36.65,16789.0,29.4964,29.5286,29.4723,29.5045,16789.0
2020-07-23 13:20:00,36.64,36.68,36.61,36.66,15749.0,29.4964,29.5286,29.4723,29.5125,15749.0
2020-07-23 13:30:00,36.66,36.66,36.57,36.61,20852.0,29.5125,29.5125,29.4401,29.4723,20852.0
2020-07-23 13:40:00,36.6,36.68,36.55,36.61,21385.0,29.4642,29.5286,29.424,29.4723,21385.0
2020-07-23 13:50:00,36.6,36.61,36.54,36.58,22280.0,29.4642,29.4723,29.4159,29.4481,22280.0
2020-07-23 14:00:00,36.57,36.62,36.52,36.53,24198.0,29.4401,29.4803,29.3998,29.4079,24198.0
2020-07-23 14:10:00,36.53,36.55,36.43,36.49,63039.0,29.4079,29.424,29.3274,29.3757,63039.0
2020-07-23 14:20:00,36.49,36.56,36.43,36.52,28458.0,29.3757,29.432,29.3274,29.3998,28458.0
2020-07-23 14:30:00,36.52,36.6,36.49,36.51,18428.0,29.3998,29.4642,29.3757,29.3918,18428.0
2020-07-23 14:40:00,36.52,36.64,36.51,36.63,36240.0,29.3998,29.4964,29.3918,29.4884,36240.0
2020-07-23 14:50:00,36.63,36.67,36.6,36.66,27692.0,29.4884,29.5206,29.4642,29.5125,27692.0
2020-07-23 15:00:00,36.66,36.72,36.6,36.62,26470.0,29.5125,29.5608,29.4642,29.4803,26470.0
2020-07-23 15:10:00,36.61,36.69,36.58,36.66,27905.0,29.4723,29.5367,29.4481,29.5125,27905.0
2020-07-23 15:20:00,36.67,36.68,36.59,36.65,37816.0,29.5206,29.5286,29.4562,29.5045,37816.0
2020-07-23 15:30:00,36.64,36.7,36.53,36.63,42578.0,29.4964,29.5447,29.4079,29.4884,42578.0
2020-07-23 15:40:00,36.63,36.68,36.61,36.64,52494.0,29.4884,29.5286,29.4723,29.4964,52494.0
2020-07-23 15:50:00,36.63,36.68,36.52,36.62,145174.0,29.4884,29.5286,29.3998,29.4803,145174.0
2020-07-24 09:30:00,36.76,36.83,36.59,36.7,62674.0,29.593,29.6494,29.4562,29.5447,62674.0
2020-07-24 09:40:00,36.63,36.88,36.57,36.88,23070.0,29.4884,29.6897,29.4401,29.6897,23070.0
2020-07-24 09:50:00,36.88,36.95,36.62,36.64,16731.0,29.6897,29.746,29.4803,29.4964,16731.0
2020-07-24 10:00:00,36.61,36.69,36.59,36.64,25834.0,29.4723,29.5367,29.4562,29.4964,25834.0
2020-07-24 10:10:00,36.66,36.81,36.64,36.7,33523.0,29.5125,29.6333,29.4964,29.5447,33523.0
2020-07-24 10:20:00,36.68,36.75,36.64,36.7,14867.0,29.5286,29.585,29.4964,29.5447,14867.0
2020-07-24 10:30:00,36.69,36.75,36.61,36.65,21181.0,29.5367,29.585,29.4723,29.5045,21181.0
2020-07-24 10:40:00,36.63,36.67,36.57,36.61,18294.0,29.4884,29.5206,29.4401,29.4723,18294.0
2020-07-24 10:50:00,36.62,36.62,36.42,36.45,40982.0,29.4803,29.4803,29.3193,29.3435,40982.0
2020-07-24 11:00:00,36.45,36.52,36.42,36.47,38223.0,29.3435,29.3998,29.3193,29.3596,38223.0
2020-07-24 11:10:00,36.48,36.51,36.43,36.43,22496.0,29.3676,29.3918,29.3274,29.3274,22496.0
2020-07-24 11:20:00,36.41,36.49,36.36,36.37,36331.0,29.3113,29.3757,29.271,29.2791,36331.0
2020-07-24 11:30:00,36.37,36.39,36.24,36.3,36071.0,29.2791,29.2952,29.1744,29.2227,36071.0
2020-07-24 11:40:00,36.3,36.32,36.26,36.3,14296.0,29.2227,29.2388,29.1905,29.2227,14296.0
2020-07-24 11:50:00,36.29,36.38,36.29,36.32,13622.0,29.2147,29.2871,29.2147,29.2388,13622.0
2020-07-24 12:00:00,36.34,36.4,36.33,36.38,16742.0,29.2549,29.3032,29.2469,29.2871,16742.0
2020-07-24 12:10:00,36.4,36.53,36.39,36.48,12299.0,29.3032,29.4079,29.2952,29.3676,12299.0
2020-07-24 12:20:00,36.49,36.54,36.44,36.44,12562.0,29.3757,29.4159,29.3354,29.3354,12562.0
2020-07-24 12:30:00,36.44,36.5,36.43,36.46,10035.0,29.3354,29.3837,29.3274,29.3515,10035.0
2020-07-24 12:40:00,36.45,36.46,36.4,36.41,7199.0,29.3435,29.3515,29.3032,29.3113,7199.0
2020-07-24 12:50:00,36.42,36.44,36.39,36.41,10930.0,29.3193,29.3354,29.2952,29.3113,10930.0
2020-07-24 13:00:00,36.42,36.42,36.35,36.36,14231.0,29.3193,29.3193,29.263,29.271,14231.0
2020-07-24 13:10:00,36.38,36.41,36.36,36.4,9052.0,29.2871,29.3113,29.271,29.3032,9052.0
2020-07-24 13:20:00,36.42,36.44,36.36,36.37,9667.0,29.3193,29.3354,29.271,29.2791,9667.0
2020-07-24 13:30:00,36.36,36.37,36.3,36.31,14193.0,29.271,29.2791,29.2227,29.2308,14193.0
2020-07-24 13:40:00,36.31,36.31,36.24,36.25,23427.0,29.2308,29.2308,29.1744,29.1825,23427.0
2020-07-24 13:50:00,36.24,36.28,36.22,36.28,13187.0,29.1744,29.2066,29.1583,29.2066,13187.0
2020-07-24 14:00:00,36.27,36.34,36.25,36.33,17210.0,29.1986,29.2549,29.1825,29.2469,17210.0
2020-07-24 14:10:00,36.33,36.34,36.29,36.33,12542.0,29.2469,29.2549,29.2147,29.2469,12542.0
2020-07-24 14:20:00,36.32,36.35,36.29,36.31,9653.0,29.2388,29.263,29.2147,29.2308,9653.0
2020-07-24 14:30:00,36.31,36.35,36.29,36.33,10889.0,29.2308,29.263,29.2147,29.2469,10889.0
2020-07-24 14:40:00,36.34,36.36,36.31,36.33,10459.0,29.2549,29.271,29.2308,29.2469,10459.0
2020-07-24 14:50:00,36.33,36.34,36.29,36.3,13009.0,29.2469,29.2549,29.2147,29.2227,13009.0
2020-07-24 15:00:00,36.29,36.36,36.29,36.32,23048.0,29.2147,29.271,29.2147,29.2388,23048.0
2020-07-24 15:10:00,36.32,36.34,36.2,36.21,27920.0,29.2388,29.2549,29.1422,29.1503,27920.0
2020-07-24 15:20:00,36.21,36.25,36.19,36.21,25414.0,29.1503,29.1825,29.1342,29.1503,25414.0
2020-07-24 15:30:00,36.2,36.33,36.18,36.31,35445.0,29.1422,29.2469,29.1261,29.2308,35445.0
2020-07-24 15:40:00,36.3,36.35,36.29,36.31,41255.0,29.2227,29.263,29.2147,29.2308,41255.0
2020-07-24 15:50:00,36.29,36.38,36.26,36.32,167212.0,29.2147,29.2871,29.1905,29.2388,167212.0
2020-07-27 09:30:00,36.26,36.4,35.92,36.08,88167.0,29.1905,29.3032,28.9168,29.0456,88167.0
2020-07-27 09:40:00,36.08,36.26,36.01,36.16,49835.0,29.0456,29.1905,28.9893,29.11,49835.0
2020-07-27 09:50:00,36.16,36.5,36.16,36.5,54708.0,29.11,29.3837,29.11,29.3837,54708.0
2020-07-27 10:00:00,36.51,36.62,36.28,36.53,40321.0,29.3918,29.4803,29.2066,29.4079,40321.0
2020-07-27 10:10:00,36.51,36.64,36.45,36.64,13912.0,29.3918,29.4964,29.3435,29.4964,13912.0
2020-07-27 10:20:00,36.65,36.75,36.64,36.72,26214.0,29.5045,29.585,29.4964,29.5608,26214.0
2020-07-27 10:30:00,36.71,36.76,36.64,36.69,18502.0,29.5528,29.593,29.4964,29.5367,18502.0
2020-07-27 10:40:00,36.68,36.71,36.54,36.63,53883.0,29.5286,29.5528,29.4159,29.4884,53883.0
2020-07-27 10:50:00,36.67,36.76,36.59,36.62,24428.0,29.5206,29.593,29.4562,29.4803,24428.0
2020-07-27 11:00:00,36.62,36.73,36.61,36.73,21647.0,29.4803,29.5689,29.4723,29.5689,21647.0
2020-07-27 11:10:00,36.72,36.73,36.64,36.67,21960.0,29.5608,29.5689,29.4964,29.5206,21960.0
2020-07-27 11:20:00,36.67,36.73,36.62,36.66,23306.0,29.5206,29.5689,29.4803,29.5125,23306.0
2020-07-27 11:30:00,36.67,36.68,36.59,36.63,29408.0,29.5206,29.5286,29.4562,29.4884,29408.0
2020-07-27 11:40:00,36.64,36.72,36.63,36.71,18906.0,29.4964,29.5608,29.4884,29.5528,18906.0
2020-07-27 11:50:00,36.71,36.79,36.68,36.72,17004.0,29.5528,29.6172,29.5286,29.5608,17004.0
2020-07-27 12:00:00,36.73,36.81,36.68,36.77,33623.0,29.5689,29.6333,29.5286,29.6011,33623.0
2020-07-27 12:10:00,36.77,36.77,36.66,36.71,25239.0,29.6011,29.6011,29.5125,29.5528,25239.0
2020-07-27 12:20:00,36.72,36.78,36.69,36.77,14214.0,29.5608,29.6091,29.5367,29.6011,14214.0
2020-07-27 12:30:00,36.77,36.8,36.75,36.77,25926.0,29.6011,29.6252,29.585,29.6011,25926.0
2020-07-27 12:40:00,36.77,36.82,36.75,36.78,23125.0,29.6011,29.6413,29.585,29.6091,23125.0
2020-07-27 12:50:00,36.78,36.78,36.75,36.76,40048.0,29.6091,29.6091,29.585,29.593,40048.0
2020-07-27 13:00:00,36.76,36.78,36.62,36.67,25889.0,29.593,29.6091,29.4803,29.5206,25889.0
2020-07-27 13:10:00,36.66,36.73,36.66,36.67,14577.0,29.5125,29.5689,29.5125,29.5206,14577.0
2020-07-27 13:20:00,36.68,36.72,36.66,36.68,13856.0,29.5286,29.5608,29.5125,29.5286,13856.0
2020-07-27 13:30:00,36.68,36.77,36.67,36.75,22024.0,29.5286,29.6011,29.5206,29.585,22024.0
2020-07-27 13:40:00,36.75,36.81,36.71,36.73,29481.0,29.585,29.6333,29.5528,29.5689,29481.0
2020-07-27 13:50:00,36.73,36.76,36.69,36.7,21596.0,29.5689,29.593,29.5367,29.5447,21596.0
2020-07-27 14:00:00,36.7,36.7,36.63,36.65,19177.0,29.5447,29.5447,29.4884,29.5045,19177.0
2020-07-27 14:10:00,36.65,36.65,36.59,36.61,13968.0,29.5045,29.5045,29.4562,29.4723,13968.0
2020-07-27 14:20:00,36.61,36.65,36.59,36.63,16797.0,29.4723,29.5045,29.4562,29.4884,16797.0
2020-07-27 14:30:00,36.64,36.71,36.63,36.71,40988.0,29.4964,29.5528,29.4884,29.5528,40988.0
2020-07-27 14:40:00,36.72,36.81,36.71,36.77,24861.0,29.5608,29.6333,29.5528,29.6011,24861.0
2020-07-27 14:50:00,36.76,36.84,36.76,36.79,30433.0,29.593,29.6575,29.593,29.6172,30433.0
2020-07-27 15:00:00,36.79,36.81,36.73,36.79,22638.0,29.6172,29.6333,29.5689,29.6172,22638.0
2020-07-27 15:10:00,36.78,36.81,36.73,36.75,34794.0,29.6091,29.6333,29.5689,29.585,34794.0
2020-07-27 15:20:00,36.75,36.92,36.75,36.91,45836.0,29.585,29.7219,29.585,29.7138,45836.0
2020-07-27 15:30:00,36.91,36.92,36.75,36.8,77682.0,29.7138,29.7219,29.585,29.6252,77682.0
2020-07-27 15:40:00,36.8,36.86,36.77,36.86,123355.0,29.6252,29.6736,29.6011,29.6736,123355.0
2020-07-27 15:50:00,36.85,36.85,36.71,36.85,312121.0,29.6655,29.6655,29.5528,29.6655,312121.0
2020-07-28 09:30:00,36.73,36.83,36.4,36.46,61886.0,29.5689,29.6494,29.3032,29.3515,61886.0
2020-07-28 09:40:00,36.41,36.42,36.17,36.19,33987.0,29.3113,29.3193,29.1181,29.1342,33987.0
2020-07-28 09:50:00,36.18,36.28,36.15,36.27,38392.0,29.1261,29.2066,29.102,29.1986,38392.0
2020-07-28 10:00:00,36.27,36.4,36.2,36.32,31435.0,29.1986,29.3032,29.1422,29.2388,31435.0
2020-07-28 10:10:00,36.32,36.44,36.26,36.38,43099.0,29.2388,29.3354,29.1905,29.2871,43099.0
2020-07-28 10:20:00,36.42,36.44,36.35,36.4,35767.0,29.3193,29.3354,29.263,29.3032,35767.0
2020-07-28 10:30:00,36.41,36.51,36.36,36.45,48519.0,29.3113,29.3918,29.271,29.3435,48519.0
2020-07-28 10:40:00,36.43,36.45,36.28,36.34,36384.0,29.3274,29.3435,29.2066,29.2549,36384.0
2020-07-28 10:50:00,36.37,36.48,36.35,36.4,33716.0,29.2791,29.3676,29.263,29.3032,33716.0
2020-07-28 11:00:00,36.4,36.44,36.35,36.41,19590.0,29.3032,29.3354,29.263,29.3113,19590.0
2020-07-28 11:10:00,36.45,36.59,36.45,36.51,34383.0,29.3435,29.4562,29.3435,29.3918,34383.0
2020-07-28 11:20:00,36.52,36.53,36.43,36.48,17315.0,29.3998,29.4079,29.3274,29.3676,17315.0
2020-07-28 11:30:00,36.48,36.48,36.29,36.32,37175.0,29.3676,29.3676,29.2147,29.2388,37175.0
2020-07-28 11:40:00,36.3,36.39,36.27,36.34,25769.0,29.2227,29.2952,29.1986,29.2549,25769.0
2020-07-28 11:50:00,36.35,36.38,36.27,36.3,18626.0,29.263,29.2871,29.1986,29.2227,18626.0
2020-07-28 12:00:00,36.3,36.31,36.24,36.24,37142.0,29.2227,29.2308,29.1744,29.1744,37142.0
2020-07-28 12:10:00,36.24,36.26,36.18,36.2,28492.0,29.1744,29.1905,29.1261,29.1422,28492.0
2020-07-28 12:20:00,36.2,36.21,36.13,36.16,14417.0,29.1422,29.1503,29.0859,29.11,14417.0
2020-07-28 12:30:00,36.18,36.19,36.15,36.17,15942.0,29.1261,29.1342,29.102,29.1181,15942.0
2020-07-28 12:40:00,36.16,36.17,36.12,36.12,11557.0,29.11,29.1181,29.0778,29.0778,11557.0
2020-07-28 12:50:00,36.13,36.14,36.1,36.13,21329.0,29.0859,29.0939,29.0617,29.0859,21329.0
2020-07-28 13:00:00,36.13,36.17,36.11,36.14,26347.0,29.0859,29.1181,29.0698,29.0939,26347.0
2020-07-28 13:10:00,36.13,36.17,36.1,36.14,35610.0,29.0859,29.1181,29.0617,29.0939,35610.0
2020-07-28 13:20:00,36.14,36.16,36.06,36.09,162848.0,29.0939,29.11,29.0295,29.0537,162848.0
2020-07-28 13:30:00,36.09,36.1,36.01,36.04,30466.0,29.0537,29.0617,28.9893,29.0134,30466.0
2020-07-28 13:40:00,36.04,36.08,36.03,36.06,28397.0,29.0134,29.0456,29.0054,29.0295,28397.0
2020-07-28 13:50:00,36.05,36.13,36.04,36.1,28312.0,29.0215,29.0859,29.0134,29.0617,28312.0
2020-07-28 14:00:00,36.1,36.2,36.09,36.17,67723.0,29.0617,29.1422,29.0537,29.1181,67723.0
2020-07-28 14:10:00,36.18,36.21,36.15,36.16,29231.0,29.1261,29.1503,29.102,29.11,29231.0
2020-07-28 14:20:00,36.15,36.17,36.07,36.09,60837.0,29.102,29.1181,29.0376,29.0537,60837.0
2020-07-28 14:30:00,36.1,36.16,36.09,36.15,20584.0,29.0617,29.11,29.0537,29.102,20584.0
2020-07-28 14:40:00,36.15,36.17,36.13,36.14,26795.0,29.102,29.1181,29.0859,29.0939,26795.0
2020-07-28 14:50:00,36.14,36.22,36.13,36.17,24622.0,29.0939,29.1583,29.0859,29.1181,24622.0
2020-07-28 15:00:00,36.18,36.26,36.17,36.21,64069.0,29.1261,29.1905,29.1181,29.1503,64069.0
2020-07-28 15:10:00,36.21,36.25,36.16,36.2,84428.0,29.1503,29.1825,29.11,29.1422,84428.0
2020-07-28 15:20:00,36.2,36.23,36.14,36.16,57680.0,29.1422,29.1664,29.0939,29.11,57680.0
2020-07-28 15:30:00,36.17,36.24,36.15,36.16,55843.0,29.1181,29.1744,29.102,29.11,55843.0
2020-07-28 15:40:00,36.16,36.24,36.12,36.13,174168.0,29.11,29.1744,29.0778,29.0859,174168.0
2020-07-28 15:50:00,36.13,36.17,36.02,36.17,251684.0,29.0859,29.1181,28.9973,29.1181,251684.0
2020-07-29 09:30:00,36.37,36.37,36.1,36.11,45544.0,29.2791,29.2791,29.0617,29.0698,45544.0
2020-07-29 09:40:00,36.15,36.41,36.14,36.3,42697.0,29.102,29.3113,29.0939,29.2227,42697.0
2020-07-29 09:50:00,36.3,36.59,36.29,36.46,169174.0,29.2227,29.4562,29.2147,29.3515,169174.0
2020-07-29 10:00:00,36.47,36.54,36.37,36.45,213446.0,29.3596,29.4159,29.2791,29.3435,213446.0
2020-07-29 10:10:00,36.45,36.6,36.45,36.46,42336.0,29.3435,29.4642,29.3435,29.3515,42336.0
2020-07-29 10:20:00,36.46,36.49,36.37,36.39,190484.0,29.3515,29.3757,29.2791,29.2952,190484.0
2020-07-29 10:30:00,36.38,36.39,36.17,36.22,37287.0,29.2871,29.2952,29.1181,29.1583,37287.0
2020-07-29 10:40:00,36.22,36.3,36.16,36.27,30110.0,29.1583,29.2227,29.11,29.1986,30110.0
2020-07-29 10:50:00,36.28,36.34,36.21,36.34,29046.0,29.2066,29.2549,29.1503,29.2549,29046.0
2020-07-29 11:00:00,36.33,36.4,36.22,36.24,36352.0,29.2469,29.3032,29.1583,29.1744,36352.0
2020-07-29 11:10:00,36.25,36.3,36.23,36.3,14892.0,29.1825,29.2227,29.1664,29.2227,14892.0
2020-07-29 11:20:00,36.3,36.36,36.24,36.36,20359.0,29.2227,29.271,29.1744,29.271,20359.0
2020-07-29 11:30:00,36.35,36.39,36.33,36.36,17688.0,29.263,29.2952,29.2469,29.271,17688.0
2020-07-29 11:40:00,36.36,36.43,36.34,36.43,27543.0,29.271,29.3274,29.2549,29.3274,27543.0
2020-07-29 11:50:00,36.42,36.42,36.36,36.4,41771.0,29.3193,29.3193,29.271,29.3032,41771.0
2020-07-29 12:00:00,36.41,36.53,36.4,36.52,19856.0,29.3113,29.4079,29.3032,29.3998,19856.0
2020-07-29 12:10:00,36.52,36.55,36.47,36.52,25524.0,29.3998,29.424,29.3596,29.3998,25524.0
2020-07-29 12:20:00,36.52,36.55,36.49,36.52,18266.0,29.3998,29.424,29.3757,29.3998,18266.0
2020-07-29 12:30:00,36.52,36.57,36.47,36.57,18727.0,29.3998,29.4401,29.3596,29.4401,18727.0
2020-07-29 12:40:00,36.57,36.64,36.55,36.59,20321.0,29.4401,29.4964,29.424,29.4562,20321.0
2020-07-29 12:50:00,36.59,36.59,36.48,36.49,20653.0,29.4562,29.4562,29.3676,29.3757,20653.0
2020-07-29 13:00:00,36.49,36.6,36.49,36.59,25237.0,29.3757,29.4642,29.3757,29.4562,25237.0
2020-07-29 13:10:00,36.59,36.65,36.58,36.62,29977.0,29.4562,29.5045,29.4481,29.4803,29977.0
2020-07-29 13:20:00,36.62,36.74,36.62,36.73,36882.0,29.4803,29.5769,29.4803,29.5689,36882.0
2020-07-29 13:30:00,36.73,36.81,36.7,36.7,111757.0,29.5689,29.6333,29.5447,29.5447,111757.0
2020-07-29 13:40:00,36.7,36.75,36.65,36.71,28574.0,29.5447,29.585,29.5045,29.5528,28574.0
2020-07-29 13:50:00,36.72,36.8,36.69,36.72,52067.0,29.5608,29.6252,29.5367,29.5608,52067.0
2020-07-29 14:00:00,36.75,36.83,36.74,36.83,39174.0,29.585,29.6494,29.5769,29.6494,39174.0
2020-07-29 14:10:00,36.82,36.82,36.7,36.76,28109.0,29.6413,29.6413,29.5447,29.593,28109.0
2020-07-29 14:20:00,36.76,36.79,36.71,36.74,24084.0,29.593,29.6172,29.5528,29.5769,24084.0
2020-07-29 14:30:00,36.74,36.81,36.73,36.77,21760.0,29.5769,29.6333,29.5689,29.6011,21760.0
2020-07-29 14:40:00,36.77,36.82,36.73,36.73,22750.0,29.6011,29.6413,29.5689,29.5689,22750.0
2020-07-29 14:50:00,36.73,36.78,36.72,36.75,35019.0,29.5689,29.6091,29.5608,29.585,35019.0
2020-07-29 15:00:00,36.75,36.79,36.69,36.77,28898.0,29.585,29.6172,29.5367,29.6011,28898.0
2020-07-29 15:10:00,36.76,36.84,36.73,36.83,42939.0,29.593,29.6575,29.5689,29.6494,42939.0
2020-07-29 15:20:00,36.84,36.85,36.77,36.84,38004.0,29.6575,29.6655,29.6011,29.6575,38004.0
2020-07-29 15:30:00,36.84,36.91,36.82,36.89,54618.0,29.6575,29.7138,29.6413,29.6977,54618.0
2020-07-29 15:40:00,36.89,36.94,36.84,36.93,110669.0,29.6977,29.738,29.6575,29.7299,110669.0
2020-07-29 15:50:00,36.93,36.96,36.76,36.76,426544.0,29.7299,29.7541,29.593,29.593,426544.0
2020-07-30 09:30:00,37.27,37.64,36.61,37.25,176692.0,30.0036,30.3015,29.4723,29.9875,176692.0
2020-07-30 09:40:00,37.22,37.24,36.43,36.44,88031.0,29.9634,29.9795,29.3274,29.3354,88031.0
2020-07-30 09:50:00,36.45,36.55,36.26,36.34,115018.0,29.3435,29.424,29.1905,29.2549,115018.0
2020-07-30 10:00:00,36.36,36.48,36.24,36.42,99338.0,29.271,29.3676,29.1744,29.3193,99338.0
2020-07-30 10:10:00,36.41,36.47,36.21,36.39,73719.0,29.3113,29.3596,29.1503,29.2952,73719.0
2020-07-30 10:20:00,36.37,36.54,36.12,36.19,91638.0,29.2791,29.4159,29.0778,29.1342,91638.0
2020-07-30 10:30:00,36.18,36.19,35.94,35.97,95177.0,29.1261,29.1342,28.9329,28.9571,95177.0
2020-07-30 10:40:00,35.96,36.0,35.76,35.9,72740.0,28.949,28.9812,28.788,28.9007,72740.0
2020-07-30 10:50:00,35.91,36.22,35.91,36.22,82468.0,28.9088,29.1583,28.9088,29.1583,82468.0
2020-07-30 11:00:00,36.23,36.42,36.21,36.38,49536.0,29.1664,29.3193,29.1503,29.2871,49536.0
2020-07-30 11:10:00,36.39,36.45,36.34,36.4,47980.0,29.2952,29.3435,29.2549,29.3032,47980.0
2020-07-30 11:20:00,36.4,36.49,36.24,36.24,54426.0,29.3032,29.3757,29.1744,29.1744,54426.0
2020-07-30 11:30:00,36.26,36.3,36.17,36.26,76024.0,29.1905,29.2227,29.1181,29.1905,76024.0
2020-07-30 11:40:00,36.26,36.28,36.13,36.16,31388.0,29.1905,29.2066,29.0859,29.11,31388.0
2020-07-30 11:50:00,36.16,36.2,36.04,36.06,41771.0,29.11,29.1422,29.0134,29.0295,41771.0
2020-07-30 12:00:00,36.07,36.08,35.87,35.88,47188.0,29.0376,29.0456,28.8766,28.8846,47188.0
2020-07-30 12:10:00,35.89,36.11,35.87,36.09,50942.0,28.8927,29.0698,28.8766,29.0537,50942.0
2020-07-30 12:20:00,36.08,36.12,36.03,36.07,31946.0,29.0456,29.0778,29.0054,29.0376,31946.0
2020-07-30 12:30:00,36.08,36.09,35.99,36.0,43989.0,29.0456,29.0537,28.9732,28.9812,43989.0
2020-07-30 12:40:00,36.01,36.04,35.97,36.03,26455.0,28.9893,29.0134,28.9571,29.0054,26455.0
2020-07-30 12:50:00,36.03,36.11,36.0,36.08,32669.0,29.0054,29.0698,28.9812,29.0456,32669.0
2020-07-30 13:00:00,36.09,36.13,36.02,36.02,43109.0,29.0537,29.0859,28.9973,28.9973,43109.0
2020-07-30 13:10:00,36.03,36.03,35.92,35.93,46691.0,29.0054,29.0054,28.9168,28.9249,46691.0
2020-07-30 13:20:00,35.94,35.94,35.78,35.78,56661.0,28.9329,28.9329,28.8041,28.8041,56661.0
2020-07-30 13:30:00,35.77,35.78,35.7,35.71,64946.0,28.7961,28.8041,28.7397,28.7478,64946.0
2020-07-30 13:40:00,35.71,35.76,35.66,35.66,33727.0,28.7478,28.788,28.7075,28.7075,33727.0
2020-07-30 13:50:00,35.66,35.7,35.63,35.66,46011.0,28.7075,28.7397,28.6834,28.7075,46011.0
2020-07-30 14:00:00,35.65,35.72,35.6,35.64,58715.0,28.6995,28.7558,28.6592,28.6914,58715.0
2020-07-30 14:10:00,35.64,35.65,35.45,35.45,106131.0,28.6914,28.6995,28.5385,28.5385,106131.0
2020-07-30 14:20:00,35.45,35.55,35.41,35.42,168013.0,28.5385,28.619,28.5063,28.5143,168013.0
2020-07-30 14:30:00,35.41,35.52,35.38,35.44,86288.0,28.5063,28.5948,28.4821,28.5304,86288.0
2020-07-30 14:40:00,35.44,35.58,35.43,35.5,51419.0,28.5304,28.6431,28.5224,28.5787,51419.0
2020-07-30 14:50:00,35.5,35.52,35.41,35.43,51676.0,28.5787,28.5948,28.5063,28.5224,51676.0
2020-07-30 15:00:00,35.43,35.5,35.42,35.48,65994.0,28.5224,28.5787,28.5143,28.5626,65994.0
2020-07-30 15:10:00,35.47,35.56,35.45,35.55,60721.0,28.5546,28.627,28.5385,28.619,60721.0
2020-07-30 15:20:00,35.55,35.69,35.53,35.69,54255.0,28.619,28.7317,28.6029,28.7317,54255.0
2020-07-30 15:30:00,35.67,35.71,35.62,35.67,107486.0,28.7156,28.7478,28.6753,28.7156,107486.0
2020-07-30 15:40:00,35.67,35.77,35.6,35.75,114390.0,28.7156,28.7961,28.6592,28.78,114390.0
2020-07-30 15:50:00,35.74,35.77,35.64,35.77,218287.0,28.7719,28.7961,28.6914,28.7961,218287.0
2020-07-31 09:30:00,35.3,35.53,35.05,35.19,122825.0,28.4177,28.6029,28.2164,28.3291,122825.0
2020-07-31 09:40:00,35.16,35.16,34.9,35.09,71987.0,28.305,28.305,28.0957,28.2486,71987.0
2020-07-31 09:50:00,35.08,35.14,34.97,35.07,39911.0,28.2406,28.2889,28.152,28.2325,39911.0
2020-07-31 10:00:00,35.1,35.23,34.93,35.01,76273.0,28.2567,28.3613,28.1198,28.1842,76273.0
2020-07-31 10:10:00,35.01,35.06,34.89,34.95,88531.0,28.1842,28.2245,28.0876,28.1359,88531.0
2020-07-31 10:20:00,34.95,34.97,34.81,34.86,124217.0,28.1359,28.152,28.0232,28.0635,124217.0
2020-07-31 10:30:00,34.87,34.95,34.71,34.75,68585.0,28.0715,28.1359,27.9427,27.9749,68585.0
2020-07-31 10:40:00,34.75,34.88,34.73,34.84,68186.0,27.9749,28.0796,27.9588,28.0474,68186.0
2020-07-31 10:50:00,34.85,34.87,34.76,34.8,34293.0,28.0554,28.0715,27.983,28.0152,34293.0
2020-07-31 11:00:00,34.79,34.84,34.72,34.73,36426.0,28.0071,28.0474,27.9508,27.9588,36426.0
2020-07-31 11:10:00,34.72,34.72,34.59,34.66,59078.0,27.9508,27.9508,27.8461,27.9025,59078.0
2020-07-31 11:20:00,34.66,34.69,34.59,34.67,47907.0,27.9025,27.9266,27.8461,27.9105,47907.0
2020-07-31 11:30:00,34.67,34.68,34.54,34.61,39262.0,27.9105,27.9186,27.8059,27.8622,39262.0
2020-07-31 11:40:00,34.6,34.61,34.53,34.55,26206.0,27.8542,27.8622,27.7978,27.8139,26206.0
2020-07-31 11:50:00,34.55,34.57,34.47,34.48,63836.0,27.8139,27.83,27.7495,27.7576,63836.0
2020-07-31 12:00:00,34.47,34.52,34.4,34.43,60681.0,27.7495,27.7898,27.6932,27.7173,60681.0
2020-07-31 12:10:00,34.43,34.47,34.38,34.43,109982.0,27.7173,27.7495,27.6771,27.7173,109982.0
2020-07-31 12:20:00,34.44,34.61,34.43,34.6,20591.0,27.7254,27.8622,27.7173,27.8542,20591.0
2020-07-31 12:30:00,34.59,34.66,34.56,34.61,39423.0,27.8461,27.9025,27.822,27.8622,39423.0
2020-07-31 12:40:00,34.61,34.63,34.52,34.54,30037.0,27.8622,27.8783,27.7898,27.8059,30037.0
2020-07-31 12:50:00,34.56,34.74,34.55,34.68,77751.0,27.822,27.9669,27.8139,27.9186,77751.0
2020-07-31 13:00:00,34.67,34.69,34.62,34.66,21895.0,27.9105,27.9266,27.8703,27.9025,21895.0
2020-07-31 13:10:00,34.66,34.68,34.6,34.62,37114.0,27.9025,27.9186,27.8542,27.8703,37114.0
2020-07-31 13:20:00,34.62,34.64,34.53,34.54,33126.0,27.8703,27.8864,27.7978,27.8059,33126.0
2020-07-31 13:30:00,34.55,34.57,34.46,34.47,39193.0,27.8139,27.83,27.7415,27.7495,39193.0
2020-07-31 13:40:00,34.47,34.48,34.41,34.42,38169.0,27.7495,27.7576,27.7012,27.7093,38169.0
2020-07-31 13:50:00,34.42,34.46,34.35,34.37,75375.0,27.7093,27.7415,27.6529,27.669,75375.0
2020-07-31 14:00:00,34.37,34.41,34.36,34.39,31512.0,27.669,27.7012,27.661,27.6851,31512.0
2020-07-31 14:10:00,34.38,34.41,34.36,34.38,54580.0,27.6771,27.7012,27.661,27.6771,54580.0
2020-07-31 14:20:00,34.38,34.41,34.36,34.4,32595.0,27.6771,27.7012,27.661,27.6932,32595.0
2020-07-31 14:30:00,34.41,34.49,34.4,34.47,35907.0,27.7012,27.7656,27.6932,27.7495,35907.0
2020-07-31 14:40:00,34.47,34.53,34.45,34.47,42113.0,27.7495,27.7978,27.7334,27.7495,42113.0
2020-07-31 14:50:00,34.47,34.54,34.46,34.53,35199.0,27.7495,27.8059,27.7415,27.7978,35199.0
2020-07-31 15:00:00,34.54,34.58,34.49,34.58,62301.0,27.8059,27.8381,27.7656,27.8381,62301.0
2020-07-31 15:10:00,34.58,34.6,34.49,34.55,67595.0,27.8381,27.8542,27.7656,27.8139,67595.0
2020-07-31 15:20:00,34.56,34.59,34.53,34.57,78774.0,27.822,27.8461,27.7978,27.83,78774.0
2020-07-31 15:30:00,34.57,34.6,34.55,34.55,103113.0,27.83,27.8542,27.8139,27.8139,103113.0
2020-07-31 15:40:00,34.55,34.62,34.49,34.57,155421.0,27.8139,27.8703,27.7656,27.83,155421.0
2020-07-31 15:50:00,34.56,34.81,34.47,34.79,373999.0,27.822,28.0232,27.7495,28.0071,373999.0
2020-08-03 09:30:00,35.22,35.22,34.86,35.09,95001.0,28.3533,28.3533,28.0635,28.2486,95001.0
2020-08-03 09:40:00,35.09,35.18,35.01,35.15,39893.0,28.2486,28.3211,28.1842,28.2969,39893.0
2020-08-03 09:50:00,35.14,35.22,35.07,35.11,43060.0,28.2889,28.3533,28.2325,28.2647,43060.0
2020-08-03 10:00:00,35.1,35.2,35.05,35.13,105071.0,28.2567,28.3372,28.2164,28.2808,105071.0
2020-08-03 10:10:00,35.13,35.5,35.12,35.27,89531.0,28.2808,28.5787,28.2728,28.3935,89531.0
2020-08-03 10:20:00,35.25,35.34,35.23,35.27,43661.0,28.3774,28.4499,28.3613,28.3935,43661.0
2020-08-03 10:30:00,35.27,35.44,35.27,35.42,74225.0,28.3935,28.5304,28.3935,28.5143,74225.0
2020-08-03 10:40:00,35.43,35.48,35.4,35.42,47326.0,28.5224,28.5626,28.4982,28.5143,47326.0
2020-08-03 10:50:00,35.43,35.44,35.18,35.24,59546.0,28.5224,28.5304,28.3211,28.3694,59546.0
2020-08-03 11:00:00,35.26,35.31,35.19,35.23,31901.0,28.3855,28.4257,28.3291,28.3613,31901.0
2020-08-03 11:10:00,35.23,35.34,35.22,35.29,45115.0,28.3613,28.4499,28.3533,28.4096,45115.0
2020-08-03 11:20:00,35.29,35.31,35.25,35.27,31838.0,28.4096,28.4257,28.3774,28.3935,31838.0
2020-08-03 11:30:00,35.27,35.39,35.26,35.36,56333.0,28.3935,28.4902,28.3855,28.466,56333.0
2020-08-03 11:40:00,35.36,35.49,35.34,35.4,50491.0,28.466,28.5707,28.4499,28.4982,50491.0
2020-08-03 11:50:00,35.41,35.41,35.32,35.33,21148.0,28.5063,28.5063,28.4338,28.4418,21148.0
2020-08-03 12:00:00,35.32,35.45,35.32,35.45,43504.0,28.4338,28.5385,28.4338,28.5385,43504.0
2020-08-03 12:10:00,35.45,35.52,35.44,35.49,40710.0,28.5385,28.5948,28.5304,28.5707,40710.0
2020-08-03 12:20:00,35.48,35.55,35.47,35.47,42792.0,28.5626,28.619,28.5546,28.5546,42792.0
2020-08-03 12:30:00,35.45,35.47,35.42,35.46,24129.0,28.5385,28.5546,28.5143,28.5465,24129.0
2020-08-03 12:40:00,35.48,35.55,35.46,35.5,26787.0,28.5626,28.619,28.5465,28.5787,26787.0
2020-08-03 12:50:00,35.51,35.52,35.4,35.42,25367.0,28.5868,28.5948,28.4982,28.5143,25367.0
2020-08-03 13:00:00,35.44,35.49,35.42,35.48,21082.0,28.5304,28.5707,28.5143,28.5626,21082.0
2020-08-03 13:10:00,35.48,35.51,35.43,35.5,19754.0,28.5626,28.5868,28.5224,28.5787,19754.0
2020-08-03 13:20:00,35.51,35.53,35.46,35.52,36534.0,28.5868,28.6029,28.5465,28.5948,36534.0
2020-08-03 13:30:00,35.52,35.58,35.49,35.51,57694.0,28.5948,28.6431,28.5707,28.5868,57694.0
2020-08-03 13:40:00,35.51,35.51,35.36,35.4,55015.0,28.5868,28.5868,28.466,28.4982,55015.0
2020-08-03 13:50:00,35.4,35.43,35.38,35.4,44498.0,28.4982,28.5224,28.4821,28.4982,44498.0
2020-08-03 14:00:00,35.4,35.41,35.36,35.4,45469.0,28.4982,28.5063,28.466,28.4982,45469.0
2020-08-03 14:10:00,35.4,35.47,35.38,35.46,39565.0,28.4982,28.5546,28.4821,28.5465,39565.0
2020-08-03 14:20:00,35.47,35.54,35.47,35.48,91904.0,28.5546,28.6109,28.5546,28.5626,91904.0
2020-08-03 14:30:00,35.48,35.52,35.44,35.45,66394.0,28.5626,28.5948,28.5304,28.5385,66394.0
2020-08-03 14:40:00,35.44,35.46,35.39,35.41,73229.0,28.5304,28.5465,28.4902,28.5063,73229.0
2020-08-03 14:50:00,35.4,35.43,35.39,35.43,49854.0,28.4982,28.5224,28.4902,28.5224,49854.0
2020-08-03 15:00:00,35.42,35.47,35.4,35.45,51359.0,28.5143,28.5546,28.4982,28.5385,51359.0
2020-08-03 15:10:00,35.45,35.51,35.44,35.5,83093.0,28.5385,28.5868,28.5304,28.5787,83093.0
2020-08-03 15:20:00,35.5,35.64,35.49,35.62,72778.0,28.5787,28.6914,28.5707,28.6753,72778.0
2020-08-03 15:30:00,35.63,35.67,35.53,35.56,99976.0,28.6834,28.7156,28.6029,28.627,99976.0
2020-08-03 15:40:00,35.55,35.57,35.48,35.48,125718.0,28.619,28.6351,28.5626,28.5626,125718.0
2020-08-03 15:50:00,35.48,35.49,35.37,35.43,413103.0,28.5626,28.5707,28.4741,28.5224,413103.0
2020-08-04 09:30:00,35.23,35.4,34.97,35.37,78961.0,28.3613,28.4982,28.152,28.4741,78961.0
2020-08-04 09:40:00,35.38,35.47,35.27,35.27,68845.0,28.4821,28.5546,28.3935,28.3935,68845.0
2020-08-04 09:50:00,35.3,35.4,35.24,35.24,66243.0,28.4177,28.4982,28.3694,28.3694,66243.0
2020-08-04 10:00:00,35.25,35.51,35.22,35.5,47679.0,28.3774,28.5868,28.3533,28.5787,47679.0
2020-08-04 10:10:00,35.49,35.63,35.48,35.59,69383.0,28.5707,28.6834,28.5626,28.6512,69383.0
2020-08-04 10:20:00,35.6,35.65,35.49,35.6,99496.0,28.6592,28.6995,28.5707,28.6592,99496.0
2020-08-04 10:30:00,35.6,35.6,35.2,35.23,61676.0,28.6592,28.6592,28.3372,28.3613,61676.0
2020-08-04 10:40:00,35.24,35.49,35.21,35.49,76345.0,28.3694,28.5707,28.3452,28.5707,76345.0
2020-08-04 10:50:00,35.48,35.52,35.42,35.5,49175.0,28.5626,28.5948,28.5143,28.5787,49175.0
2020-08-04 11:00:00,35.5,35.54,35.4,35.45,43955.0,28.5787,28.6109,28.4982,28.5385,43955.0
2020-08-04 11:10:00,35.45,35.58,35.43,35.53,37465.0,28.5385,28.6431,28.5224,28.6029,37465.0
2020-08-04 11:20:00,35.52,35.59,35.5,35.51,35600.0,28.5948,28.6512,28.5787,28.5868,35600.0
2020-08-04 11:30:00,35.51,35.55,35.46,35.54,37241.0,28.5868,28.619,28.5465,28.6109,37241.0
2020-08-04 11:40:00,35.53,35.53,35.42,35.47,27631.0,28.6029,28.6029,28.5143,28.5546,27631.0
2020-08-04 11:50:00,35.47,35.51,35.42,35.45,57378.0,28.5546,28.5868,28.5143,28.5385,57378.0
2020-08-04 12:00:00,35.44,35.53,35.44,35.51,30755.0,28.5304,28.6029,28.5304,28.5868,30755.0
2020-08-04 12:10:00,35.51,35.54,35.46,35.51,26588.0,28.5868,28.6109,28.5465,28.5868,26588.0
2020-08-04 12:20:00,35.51,35.52,35.42,35.43,46547.0,28.5868,28.5948,28.5143,28.5224,46547.0
2020-08-04 12:30:00,35.44,35.46,35.32,35.35,24794.0,28.5304,28.5465,28.4338,28.4579,24794.0
2020-08-04 12:40:00,35.35,35.41,35.34,35.39,23462.0,28.4579,28.5063,28.4499,28.4902,23462.0
2020-08-04 12:50:00,35.39,35.4,35.32,35.36,20561.0,28.4902,28.4982,28.4338,28.466,20561.0
2020-08-04 13:00:00,35.35,35.41,35.27,35.37,45855.0,28.4579,28.5063,28.3935,28.4741,45855.0
2020-08-04 13:10:00,35.39,35.49,35.38,35.47,40010.0,28.4902,28.5707,28.4821,28.5546,40010.0
2020-08-04 13:20:00,35.47,35.5,35.42,35.44,19154.0,28.5546,28.5787,28.5143,28.5304,19154.0
2020-08-04 13:30:00,35.45,35.5,35.43,35.47,20144.0,28.5385,28.5787,28.5224,28.5546,20144.0
2020-08-04 13:40:00,35.47,35.48,35.43,35.47,23685.0,28.5546,28.5626,28.5224,28.5546,23685.0
2020-08-04 13:50:00,35.47,35.5,35.46,35.48,24070.0,28.5546,28.5787,28.5465,28.5626,24070.0
2020-08-04 14:00:00,35.48,35.5,35.37,35.37,51884.0,28.5626,28.5787,28.4741,28.4741,51884.0
2020-08-04 14:10:00,35.36,35.42,35.34,35.37,35479.0,28.466,28.5143,28.4499,28.4741,35479.0
2020-08-04 14:20:00,35.37,35.43,35.34,35.37,30295.0,28.4741,28.5224,28.4499,28.4741,30295.0
2020-08-04 14:30:00,35.36,35.4,35.34,35.36,30648.0,28.466,28.4982,28.4499,28.466,30648.0
2020-08-04 14:40:00,35.36,35.38,35.33,35.37,27118.0,28.466,28.4821,28.4418,28.4741,27118.0
2020-08-04 14:50:00,35.37,35.46,35.37,35.45,42091.0,28.4741,28.5465,28.4741,28.5385,42091.0
2020-08-04 15:00:00,35.44,35.46,35.42,35.43,30844.0,28.5304,28.5465,28.5143,28.5224,30844.0
2020-08-04 15:10:00,35.44,35.5,35.43,35.48,45263.0,28.5304,28.5787,28.5224,28.5626,45263.0
2020-08-04 15:20:00,35.48,35.5,35.44,35.46,53223.0,28.5626,28.5787,28.5304,28.5465,53223.0
2020-08-04 15:30:00,35.47,35.48,35.34,35.34,55720.0,28.5546,28.5626,28.4499,28.4499,55720.0
2020-08-04 15:40:00,35.35,35.36,35.28,35.33,111990.0,28.4579,28.466,28.4016,28.4418,111990.0
2020-08-04 15:50:00,35.33,35.38,35.25,35.27,412720.0,28.4418,28.4821,28.3774,28.3935,412720.0
2020-08-05 09:30:00,35.63,36.01,35.57,35.95,58939.0,28.6834,28.9893,28.6351,28.941,58939.0
2020-08-05 09:40:00,35.95,36.0,35.72,35.72,49182.0,28.941,28.9812,28.7558,28.7558,49182.0
2020-08-05 09:50:00,35.72,35.94,35.67,35.88,62471.0,28.7558,28.9329,28.7156,28.8846,62471.0
2020-08-05 10:00:00,35.9,36.09,35.89,36.0,96729.0,28.9007,29.0537,28.8927,28.9812,96729.0
2020-08-05 10:10:00,36.02,36.07,35.95,36.0,73872.0,28.9973,29.0376,28.941,28.9812,73872.0
2020-08-05 10:20:00,36.0,36.06,35.81,35.81,22085.0,28.9812,29.0295,28.8283,28.8283,22085.0
2020-08-05 10:30:00,35.81,35.94,35.78,35.8,34359.0,28.8283,28.9329,28.8041,28.8202,34359.0
2020-08-05 10:40:00,35.81,36.0,35.79,35.95,24468.0,28.8283,28.9812,28.8122,28.941,24468.0
2020-08-05 10:50:00,35.95,36.0,35.89,35.89,49972.0,28.941,28.9812,28.8927,28.8927,49972.0
2020-08-05 11:00:00,35.89,36.05,35.88,36.02,32177.0,28.8927,29.0215,28.8846,28.9973,32177.0
2020-08-05 11:10:00,36.02,36.03,35.92,35.99,32756.0,28.9973,29.0054,28.9168,28.9732,32756.0
2020-08-05 11:20:00,35.98,36.01,35.91,35.91,28567.0,28.9651,28.9893,28.9088,28.9088,28567.0
2020-08-05 11:30:00,35.91,35.91,35.79,35.81,24013.0,28.9088,28.9088,28.8122,28.8283,24013.0
2020-08-05 11:40:00,35.82,35.83,35.77,35.79,24253.0,28.8363,28.8444,28.7961,28.8122,24253.0
2020-08-05 11:50:00,35.8,35.81,35.71,35.76,26159.0,28.8202,28.8283,28.7478,28.788,26159.0
2020-08-05 12:00:00,35.76,35.76,35.69,35.74,19199.0,28.788,28.788,28.7317,28.7719,19199.0
2020-08-05 12:10:00,35.74,35.78,35.71,35.72,15628.0,28.7719,28.8041,28.7478,28.7558,15628.0
2020-08-05 12:20:00,35.71,35.75,35.68,35.75,20717.0,28.7478,28.78,28.7236,28.78,20717.0
2020-08-05 12:30:00,35.74,35.8,35.73,35.74,20013.0,28.7719,28.8202,28.7639,28.7719,20013.0
2020-08-05 12:40:00,35.73,35.77,35.71,35.75,25540.0,28.7639,28.7961,28.7478,28.78,25540.0
2020-08-05 12:50:00,35.75,35.78,35.73,35.75,13177.0,28.78,28.8041,28.7639,28.78,13177.0
2020-08-05 13:00:00,35.75,35.79,35.73,35.78,9867.0,28.78,28.8122,28.7639,28.8041,9867.0
2020-08-05 13:10:00,35.79,35.82,35.76,35.79,22407.0,28.8122,28.8363,28.788,28.8122,22407.0
2020-08-05 13:20:00,35.79,35.87,35.78,35.84,11554.0,28.8122,28.8766,28.8041,28.8524,11554.0
2020-08-05 13:30:00,35.83,35.85,35.79,35.82,18757.0,28.8444,28.8605,28.8122,28.8363,18757.0
2020-08-05 13:40:00,35.82,35.82,35.75,35.75,17592.0,28.8363,28.8363,28.78,28.78,17592.0
2020-08-05 13:50:00,35.76,35.79,35.74,35.79,20896.0,28.788,28.8122,28.7719,28.8122,20896.0
2020-08-05 14:00:00,35.8,35.85,35.8,35.84,23854.0,28.8202,28.8605,28.8202,28.8524,23854.0
2020-08-05 14:10:00,35.83,35.85,35.82,35.82,23035.0,28.8444,28.8605,28.8363,28.8363,23035.0
2020-08-05 14:20:00,35.82,35.85,35.8,35.82,17477.0,28.8363,28.8605,28.8202,28.8363,17477.0
2020-08-05 14:30:00,35.82,35.85,35.81,35.85,16270.0,28.8363,28.8605,28.8283,28.8605,16270.0
2020-08-05 14:40:00,35.85,35.85,35.73,35.75,20110.0,28.8605,28.8605,28.7639,28.78,20110.0
2020-08-05 14:50:00,35.74,35.79,35.71,35.72,25238.0,28.7719,28.8122,28.7478,28.7558,25238.0
2020-08-05 15:00:00,35.73,35.76,35.66,35.66,36775.0,28.7639,28.788,28.7075,28.7075,36775.0
2020-08-05 15:10:00,35.66,35.66,35.57,35.61,56753.0,28.7075,28.7075,28.6351,28.6673,56753.0
2020-08-05 15:20:00,35.61,35.65,35.57,35.62,45603.0,28.6673,28.6995,28.6351,28.6753,45603.0
2020-08-05 15:30:00,35.62,35.7,35.61,35.65,74054.0,28.6753,28.7397,28.6673,28.6995,74054.0
2020-08-05 15:40:00,35.65,35.69,35.62,35.63,114947.0,28.6995,28.7317,28.6753,28.6834,114947.0
2020-08-05 15:50:00,35.64,35.69,35.56,35.57,348530.0,28.6914,28.7317,28.627,28.6351,348530.0
2020-08-06 09:30:00,35.5,35.86,35.5,35.57,84804.0,28.5787,28.8685,28.5787,28.6351,84804.0
2020-08-06 09:40:00,35.54,35.73,35.48,35.72,29695.0,28.6109,28.7639,28.5626,28.7558,29695.0
2020-08-06 09:50:00,35.7,35.71,35.56,35.68,22674.0,28.7397,28.7478,28.627,28.7236,22674.0
2020-08-06 10:00:00,35.68,35.74,35.55,35.6,27561.0,28.7236,28.7719,28.619,28.6592,27561.0
2020-08-06 10:10:00,35.63,35.73,35.61,35.72,25927.0,28.6834,28.7639,28.6673,28.7558,25927.0
2020-08-06 10:20:00,35.71,35.85,35.71,35.81,25359.0,28.7478,28.8605,28.7478,28.8283,25359.0
2020-08-06 10:30:00,35.81,35.85,35.61,35.61,21084.0,28.8283,28.8605,28.6673,28.6673,21084.0
2020-08-06 10:40:00,35.6,35.64,35.57,35.62,18128.0,28.6592,28.6914,28.6351,28.6753,18128.0
2020-08-06 10:50:00,35.6,35.65,35.54,35.55,26621.0,28.6592,28.6995,28.6109,28.619,26621.0
2020-08-06 11:00:00,35.55,35.58,35.49,35.5,16629.0,28.619,28.6431,28.5707,28.5787,16629.0
2020-08-06 11:10:00,35.51,35.53,35.47,35.51,13537.0,28.5868,28.6029,28.5546,28.5868,13537.0
2020-08-06 11:20:00,35.51,35.58,35.46,35.51,34715.0,28.5868,28.6431,28.5465,28.5868,34715.0
2020-08-06 11:30:00,35.5,35.5,35.41,35.45,29551.0,28.5787,28.5787,28.5063,28.5385,29551.0
2020-08-06 11:40:00,35.45,35.47,35.37,35.4,40137.0,28.5385,28.5546,28.4741,28.4982,40137.0
2020-08-06 11:50:00,35.4,35.46,35.4,35.42,24681.0,28.4982,28.5465,28.4982,28.5143,24681.0
2020-08-06 12:00:00,35.42,35.48,35.41,35.41,24216.0,28.5143,28.5626,28.5063,28.5063,24216.0
2020-08-06 12:10:00,35.42,35.43,35.39,35.4,21332.0,28.5143,28.5224,28.4902,28.4982,21332.0
2020-08-06 12:20:00,35.41,35.42,35.33,35.35,45079.0,28.5063,28.5143,28.4418,28.4579,45079.0
2020-08-06 12:30:00,35.35,35.42,35.34,35.4,40234.0,28.4579,28.5143,28.4499,28.4982,40234.0
2020-08-06 12:40:00,35.4,35.43,35.37,35.4,16124.0,28.4982,28.5224,28.4741,28.4982,16124.0
2020-08-06 12:50:00,35.4,35.5,35.36,35.5,42781.0,28.4982,28.5787,28.466,28.5787,42781.0
2020-08-06 13:00:00,35.49,35.52,35.47,35.48,14529.0,28.5707,28.5948,28.5546,28.5626,14529.0
2020-08-06 13:10:00,35.48,35.5,35.42,35.45,51381.0,28.5626,28.5787,28.5143,28.5385,51381.0
2020-08-06 13:20:00,35.44,35.46,35.42,35.45,11102.0,28.5304,28.5465,28.5143,28.5385,11102.0
2020-08-06 13:30:00,35.44,35.46,35.4,35.41,11989.0,28.5304,28.5465,28.4982,28.5063,11989.0
2020-08-06 13:40:00,35.41,35.43,35.4,35.43,18415.0,28.5063,28.5224,28.4982,28.5224,18415.0
2020-08-06 13:50:00,35.42,35.43,35.38,35.39,37726.0,28.5143,28.5224,28.4821,28.4902,37726.0
2020-08-06 14:00:00,35.39,35.45,35.39,35.43,26255.0,28.4902,28.5385,28.4902,28.5224,26255.0
2020-08-06 14:10:00,35.43,35.45,35.4,35.43,21535.0,28.5224,28.5385,28.4982,28.5224,21535.0
2020-08-06 14:20:00,35.44,35.47,35.42,35.43,23332.0,28.5304,28.5546,28.5143,28.5224,23332.0
2020-08-06 14:30:00,35.44,35.48,35.41,35.48,18073.0,28.5304,28.5626,28.5063,28.5626,18073.0
2020-08-06 14:40:00,35.48,35.54,35.47,35.53,19361.0,28.5626,28.6109,28.5546,28.6029,19361.0
2020-08-06 14:50:00,35.53,35.54,35.48,35.5,52303.0,28.6029,28.6109,28.5626,28.5787,52303.0
2020-08-06 15:00:00,35.5,35.53,35.47,35.5,31194.0,28.5787,28.6029,28.5546,28.5787,31194.0
2020-08-06 15:10:00,35.51,35.55,35.47,35.55,37618.0,28.5868,28.619,28.5546,28.619,37618.0
2020-08-06 15:20:00,35.55,35.55,35.41,35.44,62771.0,28.619,28.619,28.5063,28.5304,62771.0
2020-08-06 15:30:00,35.43,35.53,35.39,35.51,126452.0,28.5224,28.6029,28.4902,28.5868,126452.0
2020-08-06 15:40:00,35.52,35.54,35.43,35.45,122106.0,28.5948,28.6109,28.5224,28.5385,122106.0
2020-08-06 15:50:00,35.45,35.47,35.26,35.27,395631.0,28.5385,28.5546,28.3855,28.3935,395631.0
2020-08-07 09:30:00,34.17,34.47,33.92,34.32,430355.0,27.508,27.7495,27.3068,27.6288,430355.0
2020-08-07 09:40:00,34.32,34.38,34.19,34.22,136285.0,27.6288,27.6771,27.5241,27.5483,136285.0
2020-08-07 09:50:00,34.21,34.27,34.08,34.12,133796.0,27.5402,27.5885,27.4356,27.4678,133796.0
2020-08-07 10:00:00,34.15,34.34,34.12,34.25,117563.0,27.4919,27.6449,27.4678,27.5724,117563.0
2020-08-07 10:10:00,34.26,34.29,34.12,34.12,138252.0,27.5805,27.6046,27.4678,27.4678,138252.0
2020-08-07 10:20:00,34.13,34.31,34.1,34.3,88041.0,27.4758,27.6207,27.4517,27.6127,88041.0
2020-08-07 10:30:00,34.3,34.48,34.27,34.47,87228.0,27.6127,27.7576,27.5885,27.7495,87228.0
2020-08-07 10:40:00,34.47,34.55,34.45,34.51,41198.0,27.7495,27.8139,27.7334,27.7817,41198.0
2020-08-07 10:50:00,34.51,34.57,34.46,34.5,26555.0,27.7817,27.83,27.7415,27.7737,26555.0
2020-08-07 11:00:00,34.5,34.64,34.5,34.63,86614.0,27.7737,27.8864,27.7737,27.8783,86614.0
2020-08-07 11:10:00,34.63,34.65,34.51,34.57,86508.0,27.8783,27.8944,27.7817,27.83,86508.0
2020-08-07 11:20:00,34.57,34.66,34.56,34.64,37520.0,27.83,27.9025,27.822,27.8864,37520.0
2020-08-07 11:30:00,34.63,34.64,34.58,34.62,36595.0,27.8783,27.8864,27.8381,27.8703,36595.0
2020-08-07 11:40:00,34.61,34.62,34.56,34.59,36795.0,27.8622,27.8703,27.822,27.8461,36795.0
2020-08-07 11:50:00,34.61,34.64,34.56,34.59,88958.0,27.8622,27.8864,27.822,27.8461,88958.0
2020-08-07 12:00:00,34.59,34.73,34.58,34.73,70550.0,27.8461,27.9588,27.8381,27.9588,70550.0
2020-08-07 12:10:00,34.72,34.77,34.71,34.76,31535.0,27.9508,27.991,27.9427,27.983,31535.0
2020-08-07 12:20:00,34.76,34.87,34.76,34.86,62329.0,27.983,28.0715,27.983,28.0635,62329.0
2020-08-07 12:30:00,34.85,34.95,34.83,34.95,31224.0,28.0554,28.1359,28.0393,28.1359,31224.0
2020-08-07 12:40:00,34.96,35.01,34.95,34.98,42851.0,28.144,28.1842,28.1359,28.1601,42851.0
2020-08-07 12:50:00,34.99,35.05,34.98,35.01,37637.0,28.1681,28.2164,28.1601,28.1842,37637.0
2020-08-07 13:00:00,35.01,35.08,35.0,35.05,24441.0,28.1842,28.2406,28.1762,28.2164,24441.0
2020-08-07 13:10:00,35.05,35.13,35.03,35.11,33503.0,28.2164,28.2808,28.2003,28.2647,33503.0
2020-08-07 13:20:00,35.11,35.23,35.1,35.22,34361.0,28.2647,28.3613,28.2567,28.3533,34361.0
2020-08-07 13:30:00,35.21,35.22,35.14,35.17,46526.0,28.3452,28.3533,28.2889,28.313,46526.0
2020-08-07 13:40:00,35.18,35.3,35.15,35.26,113519.0,28.3211,28.4177,28.2969,28.3855,113519.0
2020-08-07 13:50:00,35.24,35.32,35.2,35.22,100471.0,28.3694,28.4338,28.3372,28.3533,100471.0
2020-08-07 14:00:00,35.23,35.3,35.2,35.22,62433.0,28.3613,28.4177,28.3372,28.3533,62433.0
2020-08-07 14:10:00,35.23,35.27,35.21,35.23,46016.0,28.3613,28.3935,28.3452,28.3613,46016.0
2020-08-07 14:20:00,35.23,35.27,35.22,35.23,58424.0,28.3613,28.3935,28.3533,28.3613,58424.0
2020-08-07 14:30:00,35.23,35.23,35.16,35.19,83772.0,28.3613,28.3613,28.305,28.3291,83772.0
2020-08-07 14:40:00,35.2,35.28,35.18,35.26,58164.0,28.3372,28.4016,28.3211,28.3855,58164.0
2020-08-07 14:50:00,35.24,35.26,35.2,35.23,69232.0,28.3694,28.3855,28.3372,28.3613,69232.0
2020-08-07 15:00:00,35.24,35.3,35.2,35.28,64537.0,28.3694,28.4177,28.3372,28.4016,64537.0
2020-08-07 15:10:00,35.27,35.31,35.19,35.26,99590.0,28.3935,28.4257,28.3291,28.3855,99590.0
2020-08-07 15:20:00,35.26,35.29,35.24,35.25,75917.0,28.3855,28.4096,28.3694,28.3774,75917.0
2020-08-07 15:30:00,35.25,35.43,35.21,35.43,96595.0,28.3774,28.5224,28.3452,28.5224,96595.0
2020-08-07 15:40:00,35.43,35.52,35.41,35.46,132121.0,28.5224,28.5948,28.5063,28.5465,132121.0
2020-08-07 15:50:00,35.47,35.5,35.43,35.5,331067.0,28.5546,28.5787,28.5224,28.5787,331067.0
2020-08-10 09:30:00,35.67,35.81,35.53,35.55,101719.0,28.7156,28.8283,28.6029,28.619,101719.0
2020-08-10 09:40:00,35.54,35.85,35.54,35.83,89946.0,28.6109,28.8605,28.6109,28.8444,89946.0
2020-08-10 09:50:00,35.83,35.88,35.68,35.74,53164.0,28.8444,28.8846,28.7236,28.7719,53164.0
2020-08-10 10:00:00,35.78,35.8,35.65,35.68,40096.0,28.8041,28.8202,28.6995,28.7236,40096.0
2020-08-10 10:10:00,35.69,35.76,35.65,35.66,73896.0,28.7317,28.788,28.6995,28.7075,73896.0
2020-08-10 10:20:00,35.65,35.72,35.61,35.68,42859.0,28.6995,28.7558,28.6673,28.7236,42859.0
2020-08-10 10:30:00,35.69,35.82,35.68,35.81,70023.0,28.7317,28.8363,28.7236,28.8283,70023.0
2020-08-10 10:40:00,35.81,35.91,35.76,35.87,39935.0,28.8283,28.9088,28.788,28.8766,39935.0
2020-08-10 10:50:00,35.85,36.0,35.81,35.94,57048.0,28.8605,28.9812,28.8283,28.9329,57048.0
2020-08-10 11:00:00,35.95,36.04,35.94,35.94,61500.0,28.941,29.0134,28.9329,28.9329,61500.0
2020-08-10 11:10:00,35.94,36.11,35.93,36.09,28209.0,28.9329,29.0698,28.9249,29.0537,28209.0
2020-08-10 11:20:00,36.08,36.08,35.96,35.97,30191.0,29.0456,29.0456,28.949,28.9571,30191.0
2020-08-10 11:30:00,35.96,36.03,35.95,35.98,25624.0,28.949,29.0054,28.941,28.9651,25624.0
2020-08-10 11:40:00,35.99,36.07,35.98,36.04,21313.0,28.9732,29.0376,28.9651,29.0134,21313.0
2020-08-10 11:50:00,36.04,36.06,35.99,36.05,29684.0,29.0134,29.0295,28.9732,29.0215,29684.0
2020-08-10 12:00:00,36.05,36.09,36.02,36.04,23830.0,29.0215,29.0537,28.9973,29.0134,23830.0
2020-08-10 12:10:00,36.05,36.13,36.04,36.07,21586.0,29.0215,29.0859,29.0134,29.0376,21586.0
2020-08-10 12:20:00,36.07,36.12,36.06,36.09,17932.0,29.0376,29.0778,29.0295,29.0537,17932.0
2020-08-10 12:30:00,36.09,36.15,36.06,36.09,18379.0,29.0537,29.102,29.0295,29.0537,18379.0
2020-08-10 12:40:00,36.08,36.14,36.07,36.09,21834.0,29.0456,29.0939,29.0376,29.0537,21834.0
2020-08-10 12:50:00,36.09,36.11,36.04,36.11,16475.0,29.0537,29.0698,29.0134,29.0698,16475.0
2020-08-10 13:00:00,36.12,36.15,36.07,36.08,19711.0,29.0778,29.102,29.0376,29.0456,19711.0
2020-08-10 13:10:00,36.08,36.09,36.02,36.08,16243.0,29.0456,29.0537,28.9973,29.0456,16243.0
2020-08-10 13:20:00,36.07,36.11,35.98,36.02,41978.0,29.0376,29.0698,28.9651,28.9973,41978.0
2020-08-10 13:30:00,36.02,36.06,36.01,36.02,14742.0,28.9973,29.0295,28.9893,28.9973,14742.0
2020-08-10 13:40:00,36.02,36.11,36.0,36.11,25107.0,28.9973,29.0698,28.9812,29.0698,25107.0
2020-08-10 13:50:00,36.1,36.14,36.09,36.12,14905.0,29.0617,29.0939,29.0537,29.0778,14905.0
2020-08-10 14:00:00,36.12,36.16,36.1,36.14,38030.0,29.0778,29.11,29.0617,29.0939,38030.0
2020-08-10 14:10:00,36.14,36.16,36.1,36.16,15124.0,29.0939,29.11,29.0617,29.11,15124.0
2020-08-10 14:20:00,36.17,36.21,36.14,36.19,19273.0,29.1181,29.1503,29.0939,29.1342,19273.0
2020-08-10 14:30:00,36.18,36.22,36.17,36.19,27144.0,29.1261,29.1583,29.1181,29.1342,27144.0
2020-08-10 14:40:00,36.19,36.2,36.1,36.16,73739.0,29.1342,29.1422,29.0617,29.11,73739.0
2020-08-10 14:50:00,36.16,36.17,36.1,36.11,22825.0,29.11,29.1181,29.0617,29.0698,22825.0
2020-08-10 15:00:00,36.12,36.15,36.1,36.13,29437.0,29.0778,29.102,29.0617,29.0859,29437.0
2020-08-10 15:10:00,36.13,36.16,36.1,36.16,38292.0,29.0859,29.11,29.0617,29.11,38292.0
2020-08-10 15:20:00,36.16,36.22,36.15,36.2,44019.0,29.11,29.1583,29.102,29.1422,44019.0
2020-08-10 15:30:00,36.2,36.24,36.18,36.22,63735.0,29.1422,29.1744,29.1261,29.1583,63735.0
2020-08-10 15:40:00,36.21,36.24,36.2,36.2,77277.0,29.1503,29.1744,29.1422,29.1422,77277.0
2020-08-10 15:50:00,36.2,36.34,36.16,36.32,237503.0,29.1422,29.2549,29.11,29.2388,237503.0
2020-08-11 09:30:00,37.3,38.33,37.3,38.04,450145.0,30.0278,30.857,30.0278,30.6235,450145.0
2020-08-11 09:40:00,38.05,38.25,38.01,38.22,188752.0,30.6315,30.7925,30.5993,30.7684,188752.0
2020-08-11 09:50:00,38.21,38.33,37.89,37.93,241056.0,30.7603,30.857,30.5027,30.5349,241056.0
2020-08-11 10:00:00,37.94,38.06,37.88,37.99,116576.0,30.543,30.6396,30.4947,30.5832,116576.0
2020-08-11 10:10:00,38.0,38.13,37.94,37.97,142413.0,30.5913,30.6959,30.543,30.5671,142413.0
2020-08-11 10:20:00,37.97,37.99,37.76,37.92,101557.0,30.5671,30.5832,30.3981,30.5269,101557.0
2020-08-11 10:30:00,37.94,38.05,37.93,37.95,37194.0,30.543,30.6315,30.5349,30.551,37194.0
2020-08-11 10:40:00,37.95,38.06,37.94,37.97,31111.0,30.551,30.6396,30.543,30.5671,31111.0
2020-08-11 10:50:00,37.97,38.06,37.94,37.99,57286.0,30.5671,30.6396,30.543,30.5832,57286.0
2020-08-11 11:00:00,38.0,38.0,37.88,37.89,42898.0,30.5913,30.5913,30.4947,30.5027,42898.0
2020-08-11 11:10:00,37.89,37.98,37.84,37.95,51982.0,30.5027,30.5752,30.4625,30.551,51982.0
2020-08-11 11:20:00,37.91,37.97,37.83,37.89,82802.0,30.5188,30.5671,30.4544,30.5027,82802.0
2020-08-11 11:30:00,37.89,37.99,37.87,37.92,46642.0,30.5027,30.5832,30.4866,30.5269,46642.0
2020-08-11 11:40:00,37.91,37.92,37.8,37.81,50196.0,30.5188,30.5269,30.4303,30.4383,50196.0
2020-08-11 11:50:00,37.82,37.84,37.76,37.79,53382.0,30.4464,30.4625,30.3981,30.4222,53382.0
2020-08-11 12:00:00,37.8,37.81,37.65,37.65,44369.0,30.4303,30.4383,30.3095,30.3095,44369.0
2020-08-11 12:10:00,37.62,37.66,37.56,37.56,25904.0,30.2854,30.3176,30.2371,30.2371,25904.0
2020-08-11 12:20:00,37.57,37.58,37.42,37.48,32656.0,30.2451,30.2532,30.1244,30.1727,32656.0
2020-08-11 12:30:00,37.48,37.55,37.38,37.4,68413.0,30.1727,30.229,30.0922,30.1083,68413.0
2020-08-11 12:40:00,37.4,37.43,37.33,37.34,41573.0,30.1083,30.1324,30.0519,30.06,41573.0
2020-08-11 12:50:00,37.34,37.34,37.27,37.31,19121.0,30.06,30.06,30.0036,30.0358,19121.0
2020-08-11 13:00:00,37.32,37.35,37.28,37.34,44804.0,30.0439,30.068,30.0117,30.06,44804.0
2020-08-11 13:10:00,37.35,37.43,37.35,37.43,23411.0,30.068,30.1324,30.068,30.1324,23411.0
2020-08-11 13:20:00,37.43,37.48,37.42,37.44,15430.0,30.1324,30.1727,30.1244,30.1405,15430.0
2020-08-11 13:30:00,37.43,37.5,37.43,37.48,24045.0,30.1324,30.1888,30.1324,30.1727,24045.0
2020-08-11 13:40:00,37.48,37.51,37.41,37.44,21724.0,30.1727,30.1968,30.1163,30.1405,21724.0
2020-08-11 13:50:00,37.44,37.45,37.42,37.42,15260.0,30.1405,30.1485,30.1244,30.1244,15260.0
2020-08-11 14:00:00,37.43,37.46,37.39,37.41,14712.0,30.1324,30.1566,30.1002,30.1163,14712.0
2020-08-11 14:10:00,37.4,37.53,37.39,37.5,18563.0,30.1083,30.2129,30.1002,30.1888,18563.0
2020-08-11 14:20:00,37.5,37.52,37.46,37.49,20743.0,30.1888,30.2049,30.1566,30.1807,20743.0
2020-08-11 14:30:00,37.5,37.52,37.44,37.45,39828.0,30.1888,30.2049,30.1405,30.1485,39828.0
2020-08-11 14:40:00,37.45,37.49,37.37,37.41,57539.0,30.1485,30.1807,30.0841,30.1163,57539.0
2020-08-11 14:50:00,37.42,37.51,37.41,37.47,21200.0,30.1244,30.1968,30.1163,30.1646,21200.0
2020-08-11 15:00:00,37.47,37.48,37.39,37.41,21613.0,30.1646,30.1727,30.1002,30.1163,21613.0
2020-08-11 15:10:00,37.41,37.43,37.07,37.08,74787.0,30.1163,30.1324,29.8426,29.8507,74787.0
2020-08-11 15:20:00,37.08,37.16,37.05,37.15,60129.0,29.8507,29.9151,29.8265,29.907,60129.0
2020-08-11 15:30:00,37.16,37.18,37.02,37.07,72008.0,29.9151,29.9312,29.8024,29.8426,72008.0
2020-08-11 15:40:00,37.08,37.12,36.99,37.02,75084.0,29.8507,29.8829,29.7782,29.8024,75084.0
2020-08-11 15:50:00,37.02,37.05,36.9,37.02,189758.0,29.8024,29.8265,29.7058,29.8024,189758.0
2020-08-12 09:30:00,37.39,37.46,37.23,37.26,124041.0,30.1002,30.1566,29.9714,29.9956,124041.0
2020-08-12 09:40:00,37.27,37.35,37.19,37.21,69246.0,30.0036,30.068,29.9392,29.9553,69246.0
2020-08-12 09:50:00,37.19,37.2,36.91,37.1,71777.0,29.9392,29.9473,29.7138,29.8668,71777.0
2020-08-12 10:00:00,37.09,37.19,37.03,37.12,38282.0,29.8587,29.9392,29.8104,29.8829,38282.0
2020-08-12 10:10:00,37.12,37.2,37.05,37.18,21471.0,29.8829,29.9473,29.8265,29.9312,21471.0
2020-08-12 10:20:00,37.17,37.22,37.12,37.16,28300.0,29.9231,29.9634,29.8829,29.9151,28300.0
2020-08-12 10:30:00,37.18,37.22,37.05,37.06,17632.0,29.9312,29.9634,29.8265,29.8346,17632.0
2020-08-12 10:40:00,37.07,37.14,37.01,37.01,33005.0,29.8426,29.899,29.7943,29.7943,33005.0
2020-08-12 10:50:00,37.01,37.05,36.99,37.01,27144.0,29.7943,29.8265,29.7782,29.7943,27144.0
2020-08-12 11:00:00,36.99,37.02,36.87,36.88,29401.0,29.7782,29.8024,29.6816,29.6897,29401.0
2020-08-12 11:10:00,36.88,36.89,36.8,36.81,18667.0,29.6897,29.6977,29.6252,29.6333,18667.0
2020-08-12 11:20:00,36.8,36.83,36.73,36.77,49753.0,29.6252,29.6494,29.5689,29.6011,49753.0
2020-08-12 11:30:00,36.78,36.83,36.69,36.7,28295.0,29.6091,29.6494,29.5367,29.5447,28295.0
2020-08-12 11:40:00,36.69,36.74,36.66,36.68,25537.0,29.5367,29.5769,29.5125,29.5286,25537.0
2020-08-12 11:50:00,36.68,36.68,36.62,36.64,31348.0,29.5286,29.5286,29.4803,29.4964,31348.0
2020-08-12 12:00:00,36.64,36.67,36.57,36.57,26915.0,29.4964,29.5206,29.4401,29.4401,26915.0
2020-08-12 12:10:00,36.56,36.61,36.52,36.6,24264.0,29.432,29.4723,29.3998,29.4642,24264.0
2020-08-12 12:20:00,36.59,36.65,36.58,36.62,14420.0,29.4562,29.5045,29.4481,29.4803,14420.0
2020-08-12 12:30:00,36.61,36.66,36.59,36.66,22261.0,29.4723,29.5125,29.4562,29.5125,22261.0
2020-08-12 12:40:00,36.66,36.66,36.61,36.62,8750.0,29.5125,29.5125,29.4723,29.4803,8750.0
2020-08-12 12:50:00,36.61,36.65,36.58,36.64,28320.0,29.4723,29.5045,29.4481,29.4964,28320.0
2020-08-12 13:00:00,36.64,36.65,36.6,36.6,35359.0,29.4964,29.5045,29.4642,29.4642,35359.0
2020-08-12 13:10:00,36.59,36.59,36.46,36.52,50362.0,29.4562,29.4562,29.3515,29.3998,50362.0
2020-08-12 13:20:00,36.52,36.54,36.44,36.49,37415.0,29.3998,29.4159,29.3354,29.3757,37415.0
2020-08-12 13:30:00,36.5,36.53,36.46,36.52,34253.0,29.3837,29.4079,29.3515,29.3998,34253.0
2020-08-12 13:40:00,36.53,36.53,36.44,36.46,24680.0,29.4079,29.4079,29.3354,29.3515,24680.0
2020-08-12 13:50:00,36.46,36.51,36.45,36.5,16921.0,29.3515,29.3918,29.3435,29.3837,16921.0
2020-08-12 14:00:00,36.49,36.51,36.45,36.45,18440.0,29.3757,29.3918,29.3435,29.3435,18440.0
2020-08-12 14:10:00,36.45,36.49,36.44,36.48,22849.0,29.3435,29.3757,29.3354,29.3676,22849.0
2020-08-12 14:20:00,36.49,36.51,36.44,36.45,32046.0,29.3757,29.3918,29.3354,29.3435,32046.0
2020-08-12 14:30:00,36.46,36.55,36.46,36.51,28223.0,29.3515,29.424,29.3515,29.3918,28223.0
2020-08-12 14:40:00,36.51,36.54,36.48,36.54,32682.0,29.3918,29.4159,29.3676,29.4159,32682.0
2020-08-12 14:50:00,36.55,36.58,36.49,36.56,55091.0,29.424,29.4481,29.3757,29.432,55091.0
2020-08-12 15:00:00,36.55,36.59,36.54,36.57,21675.0,29.424,29.4562,29.4159,29.4401,21675.0
2020-08-12 15:10:00,36.57,36.62,36.56,36.62,38807.0,29.4401,29.4803,29.432,29.4803,38807.0
2020-08-12 15:20:00,36.62,36.68,36.61,36.66,34832.0,29.4803,29.5286,29.4723,29.5125,34832.0
2020-08-12 15:30:00,36.66,36.69,36.61,36.69,49269.0,29.5125,29.5367,29.4723,29.5367,49269.0
2020-08-12 15:40:00,36.7,36.74,36.68,36.7,89070.0,29.5447,29.5769,29.5286,29.5447,89070.0
2020-08-12 15:50:00,36.7,36.79,36.66,36.72,324417.0,29.5447,29.6172,29.5125,29.5608,324417.0
2020-08-13 09:30:00,35.92,36.12,35.82,35.93,104120.0,29.323,29.4862,29.2413,29.3311,104120.0
2020-08-13 09:40:00,35.91,36.32,35.86,36.3,57251.0,29.3148,29.6495,29.274,29.6332,57251.0
2020-08-13 09:50:00,36.29,36.45,36.28,36.41,116163.0,29.625,29.7556,29.6168,29.723,116163.0
2020-08-13 10:00:00,36.4,36.59,36.39,36.5,69013.0,29.7148,29.8699,29.7066,29.7964,69013.0
2020-08-13 10:10:00,36.52,36.59,36.45,36.59,55594.0,29.8128,29.8699,29.7556,29.8699,55594.0
2020-08-13 10:20:00,36.59,36.6,36.34,36.35,57018.0,29.8699,29.8781,29.6658,29.674,57018.0
2020-08-13 10:30:00,36.35,36.43,36.22,36.22,32250.0,29.674,29.7393,29.5679,29.5679,32250.0
2020-08-13 10:40:00,36.2,36.22,36.16,36.18,33693.0,29.5515,29.5679,29.5189,29.5352,33693.0
2020-08-13 10:50:00,36.19,36.35,36.17,36.3,42313.0,29.5434,29.674,29.527,29.6332,42313.0
2020-08-13 11:00:00,36.3,36.3,36.23,36.23,30508.0,29.6332,29.6332,29.576,29.576,30508.0
2020-08-13 11:10:00,36.23,36.31,36.22,36.29,20999.0,29.576,29.6413,29.5679,29.625,20999.0
2020-08-13 11:20:00,36.3,36.35,36.27,36.34,30435.0,29.6332,29.674,29.6087,29.6658,30435.0
2020-08-13 11:30:00,36.34,36.35,36.27,36.31,22604.0,29.6658,29.674,29.6087,29.6413,22604.0
2020-08-13 11:40:00,36.33,36.42,36.33,36.35,15906.0,29.6577,29.7311,29.6577,29.674,15906.0
2020-08-13 11:50:00,36.38,36.42,36.35,36.41,19970.0,29.6985,29.7311,29.674,29.723,19970.0
2020-08-13 12:00:00,36.42,36.44,36.36,36.43,19111.0,29.7311,29.7475,29.6821,29.7393,19111.0
2020-08-13 12:10:00,36.43,36.45,36.38,36.38,30654.0,29.7393,29.7556,29.6985,29.6985,30654.0
2020-08-13 12:20:00,36.38,36.41,36.33,36.36,92177.0,29.6985,29.723,29.6577,29.6821,92177.0
2020-08-13 12:30:00,36.36,36.42,36.36,36.39,86454.0,29.6821,29.7311,29.6821,29.7066,86454.0
2020-08-13 12:40:00,36.38,36.39,36.3,36.33,33288.0,29.6985,29.7066,29.6332,29.6577,33288.0
2020-08-13 12:50:00,36.35,36.42,36.34,36.41,29861.0,29.674,29.7311,29.6658,29.723,29861.0
2020-08-13 13:00:00,36.4,36.46,36.4,36.43,24195.0,29.7148,29.7638,29.7148,29.7393,24195.0
2020-08-13 13:10:00,36.44,36.52,36.42,36.51,20824.0,29.7475,29.8128,29.7311,29.8046,20824.0
2020-08-13 13:20:00,36.52,36.63,36.5,36.62,30537.0,29.8128,29.9026,29.7964,29.8944,30537.0
2020-08-13 13:30:00,36.62,36.63,36.53,36.63,46678.0,29.8944,29.9026,29.8209,29.9026,46678.0
2020-08-13 13:40:00,36.63,36.68,36.6,36.66,54274.0,29.9026,29.9434,29.8781,29.927,54274.0
2020-08-13 13:50:00,36.66,36.67,36.5,36.51,71440.0,29.927,29.9352,29.7964,29.8046,71440.0
2020-08-13 14:00:00,36.51,36.62,36.5,36.62,44935.0,29.8046,29.8944,29.7964,29.8944,44935.0
2020-08-13 14:10:00,36.63,36.67,36.6,36.6,40470.0,29.9026,29.9352,29.8781,29.8781,40470.0
2020-08-13 14:20:00,36.6,36.64,36.54,36.62,35305.0,29.8781,29.9107,29.8291,29.8944,35305.0
2020-08-13 14:30:00,36.62,36.64,36.46,36.47,38820.0,29.8944,29.9107,29.7638,29.7719,38820.0
2020-08-13 14:40:00,36.47,36.54,36.46,36.47,30425.0,29.7719,29.8291,29.7638,29.7719,30425.0
2020-08-13 14:50:00,36.48,36.48,36.38,36.42,43732.0,29.7801,29.7801,29.6985,29.7311,43732.0
2020-08-13 15:00:00,36.41,36.46,36.37,36.44,24283.0,29.723,29.7638,29.6903,29.7475,24283.0
2020-08-13 15:10:00,36.44,36.51,36.43,36.51,31050.0,29.7475,29.8046,29.7393,29.8046,31050.0
2020-08-13 15:20:00,36.51,36.59,36.51,36.54,38348.0,29.8046,29.8699,29.8046,29.8291,38348.0
2020-08-13 15:30:00,36.55,36.57,36.51,36.51,104356.0,29.8372,29.8536,29.8046,29.8046,104356.0
2020-08-13 15:40:00,36.52,36.52,36.36,36.38,113174.0,29.8128,29.8128,29.6821,29.6985,113174.0
2020-08-13 15:50:00,36.38,36.51,36.38,36.49,205891.0,29.6985,29.8046,29.6985,29.7883,205891.0
2020-08-14 09:30:00,36.2,36.47,36.09,36.35,67827.0,29.5515,29.7719,29.4617,29.674,67827.0
2020-08-14 09:40:00,36.3,36.35,36.19,36.35,26064.0,29.6332,29.674,29.5434,29.674,26064.0
2020-08-14 09:50:00,36.36,36.55,36.28,36.55,35963.0,29.6821,29.8372,29.6168,29.8372,35963.0
2020-08-14 10:00:00,36.55,36.58,36.46,36.57,17867.0,29.8372,29.8617,29.7638,29.8536,17867.0
2020-08-14 10:10:00,36.58,36.58,36.41,36.51,21800.0,29.8617,29.8617,29.723,29.8046,21800.0
2020-08-14 10:20:00,36.5,36.66,36.47,36.62,16976.0,29.7964,29.927,29.7719,29.8944,16976.0
2020-08-14 10:30:00,36.61,36.69,36.61,36.68,38758.0,29.8862,29.9515,29.8862,29.9434,38758.0
2020-08-14 10:40:00,36.67,36.79,36.64,36.79,66205.0,29.9352,30.0332,29.9107,30.0332,66205.0
2020-08-14 10:50:00,36.79,36.94,36.78,36.87,55855.0,30.0332,30.1556,30.025,30.0985,55855.0
2020-08-14 11:00:00,36.89,36.9,36.85,36.87,32878.0,30.1148,30.123,30.0822,30.0985,32878.0
2020-08-14 11:10:00,36.87,36.96,36.85,36.95,28988.0,30.0985,30.1719,30.0822,30.1638,28988.0
2020-08-14 11:20:00,36.94,36.96,36.92,36.96,19919.0,30.1556,30.1719,30.1393,30.1719,19919.0
2020-08-14 11:30:00,36.96,37.09,36.96,37.05,75213.0,30.1719,30.2781,30.1719,30.2454,75213.0
2020-08-14 11:40:00,37.05,37.15,37.04,37.13,51078.0,30.2454,30.3271,30.2373,30.3107,51078.0
2020-08-14 11:50:00,37.13,37.2,37.12,37.2,23876.0,30.3107,30.3679,30.3026,30.3679,23876.0
2020-08-14 12:00:00,37.21,37.26,37.18,37.26,62726.0,30.376,30.4169,30.3515,30.4169,62726.0
2020-08-14 12:10:00,37.26,37.36,37.23,37.32,74718.0,30.4169,30.4985,30.3924,30.4658,74718.0
2020-08-14 12:20:00,37.32,37.32,37.24,37.26,47116.0,30.4658,30.4658,30.4005,30.4169,47116.0
2020-08-14 12:30:00,37.26,37.27,37.21,37.23,17487.0,30.4169,30.425,30.376,30.3924,17487.0
2020-08-14 12:40:00,37.23,37.25,37.16,37.18,28625.0,30.3924,30.4087,30.3352,30.3515,28625.0
2020-08-14 12:50:00,37.17,37.19,37.09,37.11,35044.0,30.3434,30.3597,30.2781,30.2944,35044.0
2020-08-14 13:00:00,37.11,37.2,37.1,37.2,14686.0,30.2944,30.3679,30.2862,30.3679,14686.0
2020-08-14 13:10:00,37.2,37.21,37.16,37.18,15167.0,30.3679,30.376,30.3352,30.3515,15167.0
2020-08-14 13:20:00,37.18,37.22,37.17,37.22,18605.0,30.3515,30.3842,30.3434,30.3842,18605.0
2020-08-14 13:30:00,37.21,37.28,37.18,37.24,27368.0,30.376,30.4332,30.3515,30.4005,27368.0
2020-08-14 13:40:00,37.25,37.35,37.25,37.35,90117.0,30.4087,30.4903,30.4087,30.4903,90117.0
2020-08-14 13:50:00,37.35,37.37,37.31,37.31,42255.0,30.4903,30.5066,30.4577,30.4577,42255.0
2020-08-14 14:00:00,37.3,37.3,37.21,37.22,23552.0,30.4495,30.4495,30.376,30.3842,23552.0
2020-08-14 14:10:00,37.21,37.29,37.2,37.29,52440.0,30.376,30.4413,30.3679,30.4413,52440.0
2020-08-14 14:20:00,37.29,37.32,37.26,37.29,34947.0,30.4413,30.4658,30.4169,30.4413,34947.0
2020-08-14 14:30:00,37.29,37.3,37.23,37.24,31168.0,30.4413,30.4495,30.3924,30.4005,31168.0
2020-08-14 14:40:00,37.24,37.25,37.23,37.24,47866.0,30.4005,30.4087,30.3924,30.4005,47866.0
2020-08-14 14:50:00,37.24,37.26,37.06,37.06,34983.0,30.4005,30.4169,30.2536,30.2536,34983.0
2020-08-14 15:00:00,37.06,37.09,36.98,36.99,25282.0,30.2536,30.2781,30.1883,30.1964,25282.0
2020-08-14 15:10:00,36.99,37.0,36.96,36.98,21420.0,30.1964,30.2046,30.1719,30.1883,21420.0
2020-08-14 15:20:00,36.99,37.13,36.96,37.12,55319.0,30.1964,30.3107,30.1719,30.3026,55319.0
2020-08-14 15:30:00,37.12,37.12,37.06,37.09,87633.0,30.3026,30.3026,30.2536,30.2781,87633.0
2020-08-14 15:40:00,37.09,37.21,37.09,37.19,329628.0,30.2781,30.376,30.2781,30.3597,329628.0
2020-08-14 15:50:00,37.18,37.34,37.14,37.29,525908.0,30.3515,30.4822,30.3189,30.4413,525908.0
2020-08-17 09:30:00,37.29,37.29,36.97,37.09,102196.0,30.4413,30.4413,30.1801,30.2781,102196.0
2020-08-17 09:40:00,37.08,37.08,36.86,36.99,49003.0,30.2699,30.2699,30.0903,30.1964,49003.0
2020-08-17 09:50:00,36.98,36.99,36.73,36.74,54754.0,30.1883,30.1964,29.9842,29.9924,54754.0
2020-08-17 10:00:00,36.75,36.83,36.67,36.78,69429.0,30.0005,30.0658,29.9352,30.025,69429.0
2020-08-17 10:10:00,36.78,36.83,36.71,36.79,43305.0,30.025,30.0658,29.9679,30.0332,43305.0
2020-08-17 10:20:00,36.78,36.9,36.77,36.81,49933.0,30.025,30.123,30.0168,30.0495,49933.0
2020-08-17 10:30:00,36.82,36.87,36.77,36.79,31320.0,30.0577,30.0985,30.0168,30.0332,31320.0
2020-08-17 10:40:00,36.8,36.96,36.78,36.92,47010.0,30.0413,30.1719,30.025,30.1393,47010.0
2020-08-17 10:50:00,36.93,37.0,36.91,36.95,24852.0,30.1475,30.2046,30.1311,30.1638,24852.0
2020-08-17 11:00:00,36.95,36.98,36.87,36.89,20140.0,30.1638,30.1883,30.0985,30.1148,20140.0
2020-08-17 11:10:00,36.87,36.88,36.77,36.79,15710.0,30.0985,30.1066,30.0168,30.0332,15710.0
2020-08-17 11:20:00,36.79,36.8,36.71,36.73,17898.0,30.0332,30.0413,29.9679,29.9842,17898.0
2020-08-17 11:30:00,36.73,36.79,36.67,36.76,17770.0,29.9842,30.0332,29.9352,30.0087,17770.0
2020-08-17 11:40:00,36.73,36.75,36.68,36.71,19852.0,29.9842,30.0005,29.9434,29.9679,19852.0
2020-08-17 11:50:00,36.71,36.74,36.67,36.72,12111.0,29.9679,29.9924,29.9352,29.976,12111.0
2020-08-17 12:00:00,36.71,36.76,36.7,36.76,21424.0,29.9679,30.0087,29.9597,30.0087,21424.0
2020-08-17 12:10:00,36.76,36.82,36.69,36.8,30913.0,30.0087,30.0577,29.9515,30.0413,30913.0
2020-08-17 12:20:00,36.79,36.8,36.7,36.73,14488.0,30.0332,30.0413,29.9597,29.9842,14488.0
2020-08-17 12:30:00,36.74,36.78,36.73,36.75,9225.0,29.9924,30.025,29.9842,30.0005,9225.0
2020-08-17 12:40:00,36.74,36.76,36.7,36.71,9485.0,29.9924,30.0087,29.9597,29.9679,9485.0
2020-08-17 12:50:00,36.71,36.78,36.7,36.75,11220.0,29.9679,30.025,29.9597,30.0005,11220.0
2020-08-17 13:00:00,36.74,36.76,36.71,36.75,13589.0,29.9924,30.0087,29.9679,30.0005,13589.0
2020-08-17 13:10:00,36.75,36.86,36.74,36.85,42842.0,30.0005,30.0903,29.9924,30.0822,42842.0
2020-08-17 13:20:00,36.85,36.89,36.85,36.86,11507.0,30.0822,30.1148,30.0822,30.0903,11507.0
2020-08-17 13:30:00,36.87,36.89,36.83,36.84,22029.0,30.0985,30.1148,30.0658,30.074,22029.0
2020-08-17 13:40:00,36.84,36.85,36.71,36.72,19518.0,30.074,30.0822,29.9679,29.976,19518.0
2020-08-17 13:50:00,36.7,36.76,36.7,36.73,11547.0,29.9597,30.0087,29.9597,29.9842,11547.0
2020-08-17 14:00:00,36.73,36.76,36.72,36.73,15975.0,29.9842,30.0087,29.976,29.9842,15975.0
2020-08-17 14:10:00,36.73,36.78,36.72,36.75,30830.0,29.9842,30.025,29.976,30.0005,30830.0
2020-08-17 14:20:00,36.74,36.76,36.72,36.73,42920.0,29.9924,30.0087,29.976,29.9842,42920.0
2020-08-17 14:30:00,36.74,36.75,36.71,36.72,17114.0,29.9924,30.0005,29.9679,29.976,17114.0
2020-08-17 14:40:00,36.72,36.72,36.66,36.68,23137.0,29.976,29.976,29.927,29.9434,23137.0
2020-08-17 14:50:00,36.68,36.69,36.6,36.62,13796.0,29.9434,29.9515,29.8781,29.8944,13796.0
2020-08-17 15:00:00,36.61,36.62,36.53,36.53,21727.0,29.8862,29.8944,29.8209,29.8209,21727.0
2020-08-17 15:10:00,36.53,36.58,36.52,36.58,19973.0,29.8209,29.8617,29.8128,29.8617,19973.0
2020-08-17 15:20:00,36.59,36.59,36.54,36.56,42304.0,29.8699,29.8699,29.8291,29.8454,42304.0
2020-08-17 15:30:00,36.57,36.65,36.56,36.6,27905.0,29.8536,29.9189,29.8454,29.8781,27905.0
2020-08-17 15:40:00,36.6,36.64,36.59,36.63,50511.0,29.8781,29.9107,29.8699,29.9026,50511.0
2020-08-17 15:50:00,36.63,36.66,36.58,36.63,141081.0,29.9026,29.927,29.8617,29.9026,141081.0
2020-08-18 09:30:00,36.48,36.64,36.38,36.43,75895.0,29.7801,29.9107,29.6985,29.7393,75895.0
2020-08-18 09:40:00,36.44,36.55,36.38,36.41,23932.0,29.7475,29.8372,29.6985,29.723,23932.0
2020-08-18 09:50:00,36.4,36.47,36.37,36.4,40353.0,29.7148,29.7719,29.6903,29.7148,40353.0
2020-08-18 10:00:00,36.4,36.51,36.3,36.3,58516.0,29.7148,29.8046,29.6332,29.6332,58516.0
2020-08-18 10:10:00,36.31,36.37,36.25,36.37,22655.0,29.6413,29.6903,29.5923,29.6903,22655.0
2020-08-18 10:20:00,36.37,36.39,36.18,36.27,28419.0,29.6903,29.7066,29.5352,29.6087,28419.0
2020-08-18 10:30:00,36.26,36.3,36.19,36.27,20276.0,29.6005,29.6332,29.5434,29.6087,20276.0
2020-08-18 10:40:00,36.29,36.3,36.18,36.19,34464.0,29.625,29.6332,29.5352,29.5434,34464.0
2020-08-18 10:50:00,36.19,36.33,36.19,36.32,19645.0,29.5434,29.6577,29.5434,29.6495,19645.0
2020-08-18 11:00:00,36.32,36.39,36.31,36.36,46130.0,29.6495,29.7066,29.6413,29.6821,46130.0
2020-08-18 11:10:00,36.38,36.52,36.36,36.5,27618.0,29.6985,29.8128,29.6821,29.7964,27618.0
2020-08-18 11:20:00,36.51,36.6,36.5,36.57,36344.0,29.8046,29.8781,29.7964,29.8536,36344.0
2020-08-18 11:30:00,36.58,36.65,36.58,36.65,22217.0,29.8617,29.9189,29.8617,29.9189,22217.0
2020-08-18 11:40:00,36.65,36.69,36.59,36.69,22865.0,29.9189,29.9515,29.8699,29.9515,22865.0
2020-08-18 11:50:00,36.69,36.76,36.68,36.73,51407.0,29.9515,30.0087,29.9434,29.9842,51407.0
2020-08-18 12:00:00,36.75,36.76,36.66,36.7,34339.0,30.0005,30.0087,29.927,29.9597,34339.0
2020-08-18 12:10:00,36.71,36.72,36.54,36.55,34907.0,29.9679,29.976,29.8291,29.8372,34907.0
2020-08-18 12:20:00,36.54,36.62,36.51,36.62,35541.0,29.8291,29.8944,29.8046,29.8944,35541.0
2020-08-18 12:30:00,36.62,36.65,36.56,36.65,17518.0,29.8944,29.9189,29.8454,29.9189,17518.0
2020-08-18 12:40:00,36.65,36.68,36.62,36.68,26781.0,29.9189,29.9434,29.8944,29.9434,26781.0
2020-08-18 12:50:00,36.67,36.72,36.67,36.72,36601.0,29.9352,29.976,29.9352,29.976,36601.0
2020-08-18 13:00:00,36.72,36.74,36.71,36.73,16115.0,29.976,29.9924,29.9679,29.9842,16115.0
2020-08-18 13:10:00,36.74,36.75,36.68,36.72,19936.0,29.9924,30.0005,29.9434,29.976,19936.0
2020-08-18 13:20:00,36.71,36.74,36.67,36.68,14871.0,29.9679,29.9924,29.9352,29.9434,14871.0
2020-08-18 13:30:00,36.69,36.73,36.67,36.72,13587.0,29.9515,29.9842,29.9352,29.976,13587.0
2020-08-18 13:40:00,36.72,36.72,36.65,36.7,14757.0,29.976,29.976,29.9189,29.9597,14757.0
2020-08-18 13:50:00,36.71,36.75,36.71,36.74,15814.0,29.9679,30.0005,29.9679,29.9924,15814.0
2020-08-18 14:00:00,36.74,36.74,36.68,36.7,9482.0,29.9924,29.9924,29.9434,29.9597,9482.0
2020-08-18 14:10:00,36.7,36.71,36.62,36.63,13518.0,29.9597,29.9679,29.8944,29.9026,13518.0
2020-08-18 14:20:00,36.62,36.63,36.57,36.57,14357.0,29.8944,29.9026,29.8536,29.8536,14357.0
2020-08-18 14:30:00,36.55,36.56,36.47,36.48,32867.0,29.8372,29.8454,29.7719,29.7801,32867.0
2020-08-18 14:40:00,36.48,36.49,36.43,36.45,21626.0,29.7801,29.7883,29.7393,29.7556,21626.0
2020-08-18 14:50:00,36.45,36.49,36.43,36.46,18043.0,29.7556,29.7883,29.7393,29.7638,18043.0
2020-08-18 15:00:00,36.45,36.46,36.38,36.38,15108.0,29.7556,29.7638,29.6985,29.6985,15108.0
2020-08-18 15:10:00,36.37,36.39,36.3,36.34,29912.0,29.6903,29.7066,29.6332,29.6658,29912.0
2020-08-18 15:20:00,36.33,36.37,36.3,36.36,20433.0,29.6577,29.6903,29.6332,29.6821,20433.0
2020-08-18 15:30:00,36.34,36.38,36.31,36.32,30155.0,29.6658,29.6985,29.6413,29.6495,30155.0
2020-08-18 15:40:00,36.32,36.33,36.23,36.24,76329.0,29.6495,29.6577,29.576,29.5842,76329.0
2020-08-18 15:50:00,36.24,36.26,36.21,36.24,179296.0,29.5842,29.6005,29.5597,29.5842,179296.0
2020-08-19 09:30:00,36.34,36.5,36.27,36.5,58630.0,29.6658,29.7964,29.6087,29.7964,58630.0
2020-08-19 09:40:00,36.52,36.83,36.5,36.8,35214.0,29.8128,30.0658,29.7964,30.0413,35214.0
2020-08-19 09:50:00,36.8,36.81,36.69,36.72,19900.0,30.0413,30.0495,29.9515,29.976,19900.0
2020-08-19 10:00:00,36.7,36.84,36.65,36.65,36914.0,29.9597,30.074,29.9189,29.9189,36914.0
2020-08-19 10:10:00,36.64,36.67,36.52,36.52,33590.0,29.9107,29.9352,29.8128,29.8128,33590.0
2020-08-19 10:20:00,36.54,36.67,36.54,36.62,24101.0,29.8291,29.9352,29.8291,29.8944,24101.0
2020-08-19 10:30:00,36.63,36.68,36.61,36.67,23993.0,29.9026,29.9434,29.8862,29.9352,23993.0
2020-08-19 10:40:00,36.67,36.83,36.65,36.77,21665.0,29.9352,30.0658,29.9189,30.0168,21665.0
2020-08-19 10:50:00,36.76,36.86,36.72,36.82,25361.0,30.0087,30.0903,29.976,30.0577,25361.0
2020-08-19 11:00:00,36.79,36.82,36.72,36.75,22761.0,30.0332,30.0577,29.976,30.0005,22761.0
2020-08-19 11:10:00,36.76,36.78,36.69,36.69,15185.0,30.0087,30.025,29.9515,29.9515,15185.0
2020-08-19 11:20:00,36.69,36.71,36.64,36.69,17598.0,29.9515,29.9679,29.9107,29.9515,17598.0
2020-08-19 11:30:00,36.69,36.73,36.66,36.7,13472.0,29.9515,29.9842,29.927,29.9597,13472.0
2020-08-19 11:40:00,36.7,36.72,36.66,36.66,12711.0,29.9597,29.976,29.927,29.927,12711.0
2020-08-19 11:50:00,36.65,36.75,36.65,36.75,53836.0,29.9189,30.0005,29.9189,30.0005,53836.0
2020-08-19 12:00:00,36.74,36.76,36.55,36.59,28413.0,29.9924,30.0087,29.8372,29.8699,28413.0
2020-08-19 12:10:00,36.6,36.65,36.58,36.58,26243.0,29.8781,29.9189,29.8617,29.8617,26243.0
2020-08-19 12:20:00,36.59,36.66,36.57,36.65,18899.0,29.8699,29.927,29.8536,29.9189,18899.0
2020-08-19 12:30:00,36.65,36.66,36.56,36.56,15976.0,29.9189,29.927,29.8454,29.8454,15976.0
2020-08-19 12:40:00,36.55,36.56,36.5,36.52,12255.0,29.8372,29.8454,29.7964,29.8128,12255.0
2020-08-19 12:50:00,36.48,36.48,36.42,36.44,17974.0,29.7801,29.7801,29.7311,29.7475,17974.0
2020-08-19 13:00:00,36.45,36.5,36.44,36.44,10603.0,29.7556,29.7964,29.7475,29.7475,10603.0
2020-08-19 13:10:00,36.45,36.49,36.45,36.48,15193.0,29.7556,29.7883,29.7556,29.7801,15193.0
2020-08-19 13:20:00,36.48,36.51,36.4,36.41,17578.0,29.7801,29.8046,29.7148,29.723,17578.0
2020-08-19 13:30:00,36.41,36.44,36.39,36.4,13108.0,29.723,29.7475,29.7066,29.7148,13108.0
2020-08-19 13:40:00,36.4,36.44,36.4,36.44,16398.0,29.7148,29.7475,29.7148,29.7475,16398.0
2020-08-19 13:50:00,36.43,36.44,36.37,36.39,11506.0,29.7393,29.7475,29.6903,29.7066,11506.0
2020-08-19 14:00:00,36.39,36.45,36.38,36.44,15896.0,29.7066,29.7556,29.6985,29.7475,15896.0
2020-08-19 14:10:00,36.43,36.43,36.3,36.34,19181.0,29.7393,29.7393,29.6332,29.6658,19181.0
2020-08-19 14:20:00,36.35,36.51,36.35,36.42,31961.0,29.674,29.8046,29.674,29.7311,31961.0
2020-08-19 14:30:00,36.43,36.44,36.31,36.34,37577.0,29.7393,29.7475,29.6413,29.6658,37577.0
2020-08-19 14:40:00,36.35,36.36,36.29,36.32,27518.0,29.674,29.6821,29.625,29.6495,27518.0
2020-08-19 14:50:00,36.32,36.36,36.28,36.3,20540.0,29.6495,29.6821,29.6168,29.6332,20540.0
2020-08-19 15:00:00,36.3,36.37,36.29,36.37,40347.0,29.6332,29.6903,29.625,29.6903,40347.0
2020-08-19 15:10:00,36.37,36.38,36.28,36.28,21700.0,29.6903,29.6985,29.6168,29.6168,21700.0
2020-08-19 15:20:00,36.28,36.28,36.2,36.22,31458.0,29.6168,29.6168,29.5515,29.5679,31458.0
2020-08-19 15:30:00,36.23,36.3,36.22,36.26,35468.0,29.576,29.6332,29.5679,29.6005,35468.0
2020-08-19 15:40:00,36.25,36.29,36.12,36.12,56354.0,29.5923,29.625,29.4862,29.4862,56354.0
2020-08-19 15:50:00,36.11,36.23,36.1,36.2,171868.0,29.4781,29.576,29.4699,29.5515,171868.0
2020-08-20 09:30:00,35.75,35.97,35.55,35.96,167712.0,29.1842,29.3638,29.0209,29.3556,167712.0
2020-08-20 09:40:00,35.94,35.96,35.79,35.81,53863.0,29.3393,29.3556,29.2168,29.2332,53863.0
2020-08-20 09:50:00,35.82,35.91,35.81,35.85,34097.0,29.2413,29.3148,29.2332,29.2658,34097.0
2020-08-20 10:00:00,35.85,35.9,35.77,35.83,35470.0,29.2658,29.3066,29.2005,29.2495,35470.0
2020-08-20 10:10:00,35.85,36.02,35.84,36.02,38849.0,29.2658,29.4046,29.2576,29.4046,38849.0
2020-08-20 10:20:00,36.03,36.03,35.94,36.02,25015.0,29.4128,29.4128,29.3393,29.4046,25015.0
2020-08-20 10:30:00,36.02,36.03,35.92,35.92,33989.0,29.4046,29.4128,29.323,29.323,33989.0
2020-08-20 10:40:00,35.91,35.96,35.83,35.9,23929.0,29.3148,29.3556,29.2495,29.3066,23929.0
2020-08-20 10:50:00,35.9,35.92,35.75,35.79,31161.0,29.3066,29.323,29.1842,29.2168,31161.0
2020-08-20 11:00:00,35.77,35.84,35.77,35.77,17172.0,29.2005,29.2576,29.2005,29.2005,17172.0
2020-08-20 11:10:00,35.78,35.82,35.76,35.77,10840.0,29.2087,29.2413,29.1923,29.2005,10840.0
2020-08-20 11:20:00,35.77,35.77,35.66,35.69,12668.0,29.2005,29.2005,29.1107,29.1352,12668.0
2020-08-20 11:30:00,35.68,35.73,35.65,35.7,8124.0,29.127,29.1678,29.1025,29.1434,8124.0
2020-08-20 11:40:00,35.7,35.76,35.7,35.73,11912.0,29.1434,29.1923,29.1434,29.1678,11912.0
2020-08-20 11:50:00,35.72,35.73,35.68,35.69,11245.0,29.1597,29.1678,29.127,29.1352,11245.0
2020-08-20 12:00:00,35.69,35.71,35.66,35.67,25431.0,29.1352,29.1515,29.1107,29.1189,25431.0
2020-08-20 12:10:00,35.66,35.67,35.6,35.61,14544.0,29.1107,29.1189,29.0617,29.0699,14544.0
2020-08-20 12:20:00,35.6,35.63,35.57,35.61,13574.0,29.0617,29.0862,29.0372,29.0699,13574.0
2020-08-20 12:30:00,35.6,35.65,35.57,35.58,15282.0,29.0617,29.1025,29.0372,29.0454,15282.0
2020-08-20 12:40:00,35.59,35.61,35.56,35.6,12984.0,29.0536,29.0699,29.0291,29.0617,12984.0
2020-08-20 12:50:00,35.62,35.64,35.58,35.59,14549.0,29.0781,29.0944,29.0454,29.0536,14549.0
2020-08-20 13:00:00,35.59,35.62,35.56,35.56,35451.0,29.0536,29.0781,29.0291,29.0291,35451.0
2020-08-20 13:10:00,35.57,35.58,35.52,35.57,14721.0,29.0372,29.0454,28.9964,29.0372,14721.0
2020-08-20 13:20:00,35.57,35.6,35.54,35.57,11156.0,29.0372,29.0617,29.0127,29.0372,11156.0
2020-08-20 13:30:00,35.57,35.6,35.55,35.58,9324.0,29.0372,29.0617,29.0209,29.0454,9324.0
2020-08-20 13:40:00,35.58,35.58,35.54,35.57,14438.0,29.0454,29.0454,29.0127,29.0372,14438.0
2020-08-20 13:50:00,35.57,35.57,35.49,35.54,28198.0,29.0372,29.0372,28.9719,29.0127,28198.0
2020-08-20 14:00:00,35.54,35.54,35.48,35.48,28909.0,29.0127,29.0127,28.9638,28.9638,28909.0
2020-08-20 14:10:00,35.5,35.54,35.47,35.52,30547.0,28.9801,29.0127,28.9556,28.9964,30547.0
2020-08-20 14:20:00,35.52,35.55,35.49,35.53,31295.0,28.9964,29.0209,28.9719,29.0046,31295.0
2020-08-20 14:30:00,35.53,35.55,35.5,35.54,22269.0,29.0046,29.0209,28.9801,29.0127,22269.0
2020-08-20 14:40:00,35.55,35.57,35.53,35.56,12662.0,29.0209,29.0372,29.0046,29.0291,12662.0
2020-08-20 14:50:00,35.57,35.62,35.56,35.62,21357.0,29.0372,29.0781,29.0291,29.0781,21357.0
2020-08-20 15:00:00,35.61,35.69,35.61,35.65,18984.0,29.0699,29.1352,29.0699,29.1025,18984.0
2020-08-20 15:10:00,35.65,35.66,35.62,35.64,13475.0,29.1025,29.1107,29.0781,29.0944,13475.0
2020-08-20 15:20:00,35.64,35.65,35.61,35.64,19176.0,29.0944,29.1025,29.0699,29.0944,19176.0
2020-08-20 15:30:00,35.63,35.63,35.6,35.63,27230.0,29.0862,29.0862,29.0617,29.0862,27230.0
2020-08-20 15:40:00,35.64,35.7,35.63,35.68,46938.0,29.0944,29.1434,29.0862,29.127,46938.0
2020-08-20 15:50:00,35.66,35.73,35.61,35.68,137640.0,29.1107,29.1678,29.0699,29.127,137640.0
2020-08-21 09:30:00,35.3,35.57,35.25,35.4,151534.0,28.8168,29.0372,28.776,28.8985,151534.0
2020-08-21 09:40:00,35.37,35.38,35.16,35.37,32882.0,28.874,28.8821,28.7025,28.874,32882.0
2020-08-21 09:50:00,35.36,35.44,35.29,35.38,31998.0,28.8658,28.9311,28.8087,28.8821,31998.0
2020-08-21 10:00:00,35.39,35.5,35.37,35.48,35296.0,28.8903,28.9801,28.874,28.9638,35296.0
2020-08-21 10:10:00,35.47,35.48,35.27,35.29,64140.0,28.9556,28.9638,28.7923,28.8087,64140.0
2020-08-21 10:20:00,35.26,35.26,35.11,35.14,27141.0,28.7842,28.7842,28.6617,28.6862,27141.0
2020-08-21 10:30:00,35.14,35.18,35.06,35.14,27548.0,28.6862,28.7189,28.6209,28.6862,27548.0
2020-08-21 10:40:00,35.16,35.22,35.03,35.12,51927.0,28.7025,28.7515,28.5964,28.6699,51927.0
2020-08-21 10:50:00,35.12,35.15,34.99,35.02,60037.0,28.6699,28.6944,28.5638,28.5882,60037.0
2020-08-21 11:00:00,35.02,35.1,35.0,35.1,35522.0,28.5882,28.6536,28.5719,28.6536,35522.0
2020-08-21 11:10:00,35.11,35.19,35.08,35.13,30860.0,28.6617,28.727,28.6372,28.678,30860.0
2020-08-21 11:20:00,35.14,35.17,35.1,35.11,12521.0,28.6862,28.7107,28.6536,28.6617,12521.0
2020-08-21 11:30:00,35.1,35.16,35.09,35.14,23316.0,28.6536,28.7025,28.6454,28.6862,23316.0
2020-08-21 11:40:00,35.14,35.17,35.09,35.11,21724.0,28.6862,28.7107,28.6454,28.6617,21724.0
2020-08-21 11:50:00,35.11,35.17,35.1,35.12,20278.0,28.6617,28.7107,28.6536,28.6699,20278.0
2020-08-21 12:00:00,35.12,35.13,35.08,35.13,20025.0,28.6699,28.678,28.6372,28.678,20025.0
2020-08-21 12:10:00,35.14,35.15,35.1,35.12,18747.0,28.6862,28.6944,28.6536,28.6699,18747.0
2020-08-21 12:20:00,35.12,35.14,35.0,35.02,17586.0,28.6699,28.6862,28.5719,28.5882,17586.0
2020-08-21 12:30:00,35.01,35.05,35.01,35.04,20787.0,28.5801,28.6127,28.5801,28.6046,20787.0
2020-08-21 12:40:00,35.02,35.03,34.99,35.0,22743.0,28.5882,28.5964,28.5638,28.5719,22743.0
2020-08-21 12:50:00,34.99,34.99,34.91,34.94,99168.0,28.5638,28.5638,28.4985,28.5229,99168.0
2020-08-21 13:00:00,34.93,34.93,34.81,34.84,41146.0,28.5148,28.5148,28.4168,28.4413,41146.0
2020-08-21 13:10:00,34.85,34.89,34.84,34.87,21243.0,28.4495,28.4821,28.4413,28.4658,21243.0
2020-08-21 13:20:00,34.86,34.87,34.82,34.85,26776.0,28.4576,28.4658,28.425,28.4495,26776.0
2020-08-21 13:30:00,34.84,34.95,34.84,34.95,30905.0,28.4413,28.5311,28.4413,28.5311,30905.0
2020-08-21 13:40:00,34.95,34.96,34.92,34.95,40800.0,28.5311,28.5393,28.5066,28.5311,40800.0
2020-08-21 13:50:00,34.96,35.06,34.95,35.03,50752.0,28.5393,28.6209,28.5311,28.5964,50752.0
2020-08-21 14:00:00,35.03,35.07,35.02,35.05,16184.0,28.5964,28.6291,28.5882,28.6127,16184.0
2020-08-21 14:10:00,35.07,35.09,35.05,35.05,11932.0,28.6291,28.6454,28.6127,28.6127,11932.0
2020-08-21 14:20:00,35.05,35.09,35.05,35.05,11984.0,28.6127,28.6454,28.6127,28.6127,11984.0
2020-08-21 14:30:00,35.06,35.14,35.05,35.14,39094.0,28.6209,28.6862,28.6127,28.6862,39094.0
2020-08-21 14:40:00,35.14,35.19,35.12,35.14,54631.0,28.6862,28.727,28.6699,28.6862,54631.0
2020-08-21 14:50:00,35.14,35.18,35.12,35.14,13975.0,28.6862,28.7189,28.6699,28.6862,13975.0
2020-08-21 15:00:00,35.14,35.17,35.1,35.12,18563.0,28.6862,28.7107,28.6536,28.6699,18563.0
2020-08-21 15:10:00,35.12,35.14,35.08,35.14,30883.0,28.6699,28.6862,28.6372,28.6862,30883.0
2020-08-21 15:20:00,35.14,35.17,35.11,35.16,28833.0,28.6862,28.7107,28.6617,28.7025,28833.0
2020-08-21 15:30:00,35.16,35.21,35.15,35.18,50348.0,28.7025,28.7434,28.6944,28.7189,50348.0
2020-08-21 15:40:00,35.18,35.2,35.14,35.16,83602.0,28.7189,28.7352,28.6862,28.7025,83602.0
2020-08-21 15:50:00,35.16,35.19,35.11,35.18,234364.0,28.7025,28.727,28.6617,28.7189,234364.0
2020-08-24 09:30:00,35.76,36.28,35.71,36.23,224681.0,29.1923,29.6168,29.1515,29.576,224681.0
2020-08-24 09:40:00,36.22,36.77,36.17,36.75,183898.0,29.5679,30.0168,29.527,30.0005,183898.0
2020-08-24 09:50:00,36.76,37.05,36.69,36.91,214793.0,30.0087,30.2454,29.9515,30.1311,214793.0
2020-08-24 10:00:00,36.91,37.13,36.89,37.06,147863.0,30.1311,30.3107,30.1148,30.2536,147863.0
2020-08-24 10:10:00,37.07,37.09,36.94,36.98,62113.0,30.2617,30.2781,30.1556,30.1883,62113.0
2020-08-24 10:20:00,36.99,36.99,36.83,36.91,92009.0,30.1964,30.1964,30.0658,30.1311,92009.0
2020-08-24 10:30:00,36.91,37.05,36.88,37.02,65512.0,30.1311,30.2454,30.1066,30.2209,65512.0
2020-08-24 10:40:00,37.03,37.23,37.03,37.21,55336.0,30.2291,30.3924,30.2291,30.376,55336.0
2020-08-24 10:50:00,37.23,37.42,37.23,37.39,84629.0,30.3924,30.5475,30.3924,30.523,84629.0
2020-08-24 11:00:00,37.38,37.39,37.14,37.15,52261.0,30.5148,30.523,30.3189,30.3271,52261.0
2020-08-24 11:10:00,37.14,37.15,37.03,37.07,57517.0,30.3189,30.3271,30.2291,30.2617,57517.0
2020-08-24 11:20:00,37.06,37.14,37.06,37.09,31290.0,30.2536,30.3189,30.2536,30.2781,31290.0
2020-08-24 11:30:00,37.08,37.21,37.06,37.12,27614.0,30.2699,30.376,30.2536,30.3026,27614.0
2020-08-24 11:40:00,37.12,37.16,37.09,37.13,23488.0,30.3026,30.3352,30.2781,30.3107,23488.0
2020-08-24 11:50:00,37.12,37.16,37.07,37.08,18978.0,30.3026,30.3352,30.2617,30.2699,18978.0
2020-08-24 12:00:00,37.08,37.08,36.98,37.02,49642.0,30.2699,30.2699,30.1883,30.2209,49642.0
2020-08-24 12:10:00,37.02,37.04,36.93,36.96,30976.0,30.2209,30.2373,30.1475,30.1719,30976.0
2020-08-24 12:20:00,36.95,37.06,36.94,36.98,20575.0,30.1638,30.2536,30.1556,30.1883,20575.0
2020-08-24 12:30:00,36.98,37.02,36.95,36.98,20780.0,30.1883,30.2209,30.1638,30.1883,20780.0
2020-08-24 12:40:00,36.97,37.04,36.96,37.0,37129.0,30.1801,30.2373,30.1719,30.2046,37129.0
2020-08-24 12:50:00,37.01,37.03,36.94,36.95,21910.0,30.2128,30.2291,30.1556,30.1638,21910.0
2020-08-24 13:00:00,36.95,37.07,36.95,36.99,39695.0,30.1638,30.2617,30.1638,30.1964,39695.0
2020-08-24 13:10:00,37.0,37.02,36.93,36.95,23047.0,30.2046,30.2209,30.1475,30.1638,23047.0
2020-08-24 13:20:00,36.95,37.1,36.94,37.08,33092.0,30.1638,30.2862,30.1556,30.2699,33092.0
2020-08-24 13:30:00,37.09,37.16,37.07,37.14,27413.0,30.2781,30.3352,30.2617,30.3189,27413.0
2020-08-24 13:40:00,37.13,37.14,37.08,37.08,26348.0,30.3107,30.3189,30.2699,30.2699,26348.0
2020-08-24 13:50:00,37.08,37.08,37.01,37.03,22161.0,30.2699,30.2699,30.2128,30.2291,22161.0
2020-08-24 14:00:00,37.04,37.09,37.02,37.08,22324.0,30.2373,30.2781,30.2209,30.2699,22324.0
2020-08-24 14:10:00,37.07,37.09,37.05,37.07,16138.0,30.2617,30.2781,30.2454,30.2617,16138.0
2020-08-24 14:20:00,37.08,37.16,37.07,37.16,18236.0,30.2699,30.3352,30.2617,30.3352,18236.0
2020-08-24 14:30:00,37.16,37.16,37.12,37.13,41284.0,30.3352,30.3352,30.3026,30.3107,41284.0
2020-08-24 14:40:00,37.13,37.13,37.08,37.11,54659.0,30.3107,30.3107,30.2699,30.2944,54659.0
2020-08-24 14:50:00,37.1,37.11,37.03,37.08,46413.0,30.2862,30.2944,30.2291,30.2699,46413.0
2020-08-24 15:00:00,37.07,37.19,37.07,37.18,26801.0,30.2617,30.3597,30.2617,30.3515,26801.0
2020-08-24 15:10:00,37.17,37.2,37.14,37.15,23911.0,30.3434,30.3679,30.3189,30.3271,23911.0
2020-08-24 15:20:00,37.15,37.19,37.14,37.16,32829.0,30.3271,30.3597,30.3189,30.3352,32829.0
2020-08-24 15:30:00,37.15,37.24,37.14,37.23,47706.0,30.3271,30.4005,30.3189,30.3924,47706.0
2020-08-24 15:40:00,37.23,37.24,37.19,37.2,84511.0,30.3924,30.4005,30.3597,30.3679,84511.0
2020-08-24 15:50:00,37.21,37.3,37.2,37.28,298169.0,30.376,30.4495,30.3679,30.4332,298169.0
2020-08-25 09:30:00,37.45,37.53,36.96,37.03,102175.0,30.572,30.6373,30.1719,30.2291,102175.0
2020-08-25 09:40:00,37.01,37.04,36.77,36.94,60490.0,30.2128,30.2373,30.0168,30.1556,60490.0
2020-08-25 09:50:00,36.94,37.0,36.86,36.98,50525.0,30.1556,30.2046,30.0903,30.1883,50525.0
2020-08-25 10:00:00,36.96,37.07,36.73,36.73,78403.0,30.1719,30.2617,29.9842,29.9842,78403.0
2020-08-25 10:10:00,36.72,36.76,36.54,36.69,55140.0,29.976,30.0087,29.8291,29.9515,55140.0
2020-08-25 10:20:00,36.69,36.79,36.64,36.75,39428.0,29.9515,30.0332,29.9107,30.0005,39428.0
2020-08-25 10:30:00,36.74,36.78,36.58,36.63,39141.0,29.9924,30.025,29.8617,29.9026,39141.0
2020-08-25 10:40:00,36.61,36.61,36.5,36.56,28573.0,29.8862,29.8862,29.7964,29.8454,28573.0
2020-08-25 10:50:00,36.55,36.59,36.44,36.48,24315.0,29.8372,29.8699,29.7475,29.7801,24315.0
2020-08-25 11:00:00,36.47,36.53,36.39,36.41,24552.0,29.7719,29.8209,29.7066,29.723,24552.0
2020-08-25 11:10:00,36.4,36.41,36.28,36.28,25579.0,29.7148,29.723,29.6168,29.6168,25579.0
2020-08-25 11:20:00,36.29,36.49,36.29,36.48,19270.0,29.625,29.7883,29.625,29.7801,19270.0
2020-08-25 11:30:00,36.48,36.51,36.4,36.42,39606.0,29.7801,29.8046,29.7148,29.7311,39606.0
2020-08-25 11:40:00,36.41,36.44,36.38,36.42,11233.0,29.723,29.7475,29.6985,29.7311,11233.0
2020-08-25 11:50:00,36.43,36.47,36.4,36.41,14434.0,29.7393,29.7719,29.7148,29.723,14434.0
2020-08-25 12:00:00,36.4,36.49,36.38,36.44,20253.0,29.7148,29.7883,29.6985,29.7475,20253.0
2020-08-25 12:10:00,36.43,36.43,36.38,36.41,17845.0,29.7393,29.7393,29.6985,29.723,17845.0
2020-08-25 12:20:00,36.41,36.41,36.35,36.36,16286.0,29.723,29.723,29.674,29.6821,16286.0
2020-08-25 12:30:00,36.35,36.42,36.34,36.39,12055.0,29.674,29.7311,29.6658,29.7066,12055.0
2020-08-25 12:40:00,36.39,36.41,36.36,36.38,12934.0,29.7066,29.723,29.6821,29.6985,12934.0
2020-08-25 12:50:00,36.37,36.38,36.26,36.27,24410.0,29.6903,29.6985,29.6005,29.6087,24410.0
2020-08-25 13:00:00,36.27,36.38,36.26,36.37,30159.0,29.6087,29.6985,29.6005,29.6903,30159.0
2020-08-25 13:10:00,36.36,36.4,36.34,36.39,25723.0,29.6821,29.7148,29.6658,29.7066,25723.0
2020-08-25 13:20:00,36.39,36.48,36.38,36.47,23389.0,29.7066,29.7801,29.6985,29.7719,23389.0
2020-08-25 13:30:00,36.47,36.52,36.41,36.43,30128.0,29.7719,29.8128,29.723,29.7393,30128.0
2020-08-25 13:40:00,36.42,36.44,36.39,36.42,20109.0,29.7311,29.7475,29.7066,29.7311,20109.0
2020-08-25 13:50:00,36.42,36.43,36.34,36.35,21063.0,29.7311,29.7393,29.6658,29.674,21063.0
2020-08-25 14:00:00,36.34,36.37,36.31,36.31,16713.0,29.6658,29.6903,29.6413,29.6413,16713.0
2020-08-25 14:10:00,36.3,36.34,36.25,36.29,29052.0,29.6332,29.6658,29.5923,29.625,29052.0
2020-08-25 14:20:00,36.29,36.31,36.19,36.19,22665.0,29.625,29.6413,29.5434,29.5434,22665.0
2020-08-25 14:30:00,36.19,36.27,36.18,36.26,26023.0,29.5434,29.6087,29.5352,29.6005,26023.0
2020-08-25 14:40:00,36.26,36.33,36.25,36.32,23655.0,29.6005,29.6577,29.5923,29.6495,23655.0
2020-08-25 14:50:00,36.32,36.32,36.25,36.27,33843.0,29.6495,29.6495,29.5923,29.6087,33843.0
2020-08-25 15:00:00,36.27,36.28,36.19,36.25,25012.0,29.6087,29.6168,29.5434,29.5923,25012.0
2020-08-25 15:10:00,36.25,36.31,36.22,36.29,47806.0,29.5923,29.6413,29.5679,29.625,47806.0
2020-08-25 15:20:00,36.29,36.34,36.28,36.3,36393.0,29.625,29.6658,29.6168,29.6332,36393.0
2020-08-25 15:30:00,36.3,36.34,36.26,36.29,50846.0,29.6332,29.6658,29.6005,29.625,50846.0
2020-08-25 15:40:00,36.29,36.31,36.25,36.27,63303.0,29.625,29.6413,29.5923,29.6087,63303.0
2020-08-25 15:50:00,36.27,36.28,36.21,36.21,198014.0,29.6087,29.6168,29.5597,29.5597,198014.0
2020-08-26 09:30:00,36.09,36.21,35.96,36.11,67709.0,29.4617,29.5597,29.3556,29.4781,67709.0
2020-08-26 09:40:00,36.13,36.18,35.86,35.97,22698.0,29.4944,29.5352,29.274,29.3638,22698.0
2020-08-26 09:50:00,36.01,36.2,35.99,36.15,34263.0,29.3964,29.5515,29.3801,29.5107,34263.0
2020-08-26 10:00:00,36.14,36.18,36.07,36.1,25597.0,29.5025,29.5352,29.4454,29.4699,25597.0
2020-08-26 10:10:00,36.1,36.21,36.08,36.19,20528.0,29.4699,29.5597,29.4536,29.5434,20528.0
2020-08-26 10:20:00,36.19,36.19,35.93,35.95,31306.0,29.5434,29.5434,29.3311,29.3474,31306.0
2020-08-26 10:30:00,35.95,35.98,35.88,35.93,37870.0,29.3474,29.3719,29.2903,29.3311,37870.0
2020-08-26 10:40:00,35.94,35.96,35.84,35.85,65819.0,29.3393,29.3556,29.2576,29.2658,65819.0
2020-08-26 10:50:00,35.86,35.93,35.84,35.84,59104.0,29.274,29.3311,29.2576,29.2576,59104.0
2020-08-26 11:00:00,35.83,35.89,35.8,35.88,15718.0,29.2495,29.2985,29.225,29.2903,15718.0
2020-08-26 11:10:00,35.89,35.94,35.83,35.83,18096.0,29.2985,29.3393,29.2495,29.2495,18096.0
2020-08-26 11:20:00,35.84,35.89,35.82,35.87,14040.0,29.2576,29.2985,29.2413,29.2821,14040.0
2020-08-26 11:30:00,35.87,35.87,35.76,35.79,21040.0,29.2821,29.2821,29.1923,29.2168,21040.0
2020-08-26 11:40:00,35.78,35.83,35.77,35.82,23980.0,29.2087,29.2495,29.2005,29.2413,23980.0
2020-08-26 11:50:00,35.82,35.83,35.77,35.8,26499.0,29.2413,29.2495,29.2005,29.225,26499.0
2020-08-26 12:00:00,35.81,35.9,35.8,35.9,28504.0,29.2332,29.3066,29.225,29.3066,28504.0
2020-08-26 12:10:00,35.91,35.91,35.87,35.89,15141.0,29.3148,29.3148,29.2821,29.2985,15141.0
2020-08-26 12:20:00,35.89,35.95,35.88,35.9,21184.0,29.2985,29.3474,29.2903,29.3066,21184.0
2020-08-26 12:30:00,35.89,35.94,35.87,35.93,10455.0,29.2985,29.3393,29.2821,29.3311,10455.0
2020-08-26 12:40:00,35.93,36.07,35.92,36.05,19335.0,29.3311,29.4454,29.323,29.4291,19335.0
2020-08-26 12:50:00,36.05,36.06,36.01,36.04,11909.0,29.4291,29.4372,29.3964,29.4209,11909.0
2020-08-26 13:00:00,36.04,36.04,36.0,36.01,10925.0,29.4209,29.4209,29.3883,29.3964,10925.0
2020-08-26 13:10:00,36.01,36.02,35.94,35.95,10718.0,29.3964,29.4046,29.3393,29.3474,10718.0
2020-08-26 13:20:00,35.94,35.97,35.92,35.96,8868.0,29.3393,29.3638,29.323,29.3556,8868.0
2020-08-26 13:30:00,35.96,35.98,35.93,35.98,12500.0,29.3556,29.3719,29.3311,29.3719,12500.0
2020-08-26 13:40:00,35.99,36.01,35.95,36.01,9484.0,29.3801,29.3964,29.3474,29.3964,9484.0
2020-08-26 13:50:00,36.05,36.06,36.02,36.04,13860.0,29.4291,29.4372,29.4046,29.4209,13860.0
2020-08-26 14:00:00,36.05,36.12,36.03,36.1,18234.0,29.4291,29.4862,29.4128,29.4699,18234.0
2020-08-26 14:10:00,36.1,36.15,36.09,36.15,9419.0,29.4699,29.5107,29.4617,29.5107,9419.0
2020-08-26 14:20:00,36.15,36.17,36.13,36.16,16530.0,29.5107,29.527,29.4944,29.5189,16530.0
2020-08-26 14:30:00,36.15,36.18,36.13,36.18,20741.0,29.5107,29.5352,29.4944,29.5352,20741.0
2020-08-26 14:40:00,36.18,36.19,36.14,36.17,13158.0,29.5352,29.5434,29.5025,29.527,13158.0
2020-08-26 14:50:00,36.17,36.24,36.17,36.19,35650.0,29.527,29.5842,29.527,29.5434,35650.0
2020-08-26 15:00:00,36.18,36.22,36.16,36.19,18241.0,29.5352,29.5679,29.5189,29.5434,18241.0
2020-08-26 15:10:00,36.19,36.22,36.15,36.17,19704.0,29.5434,29.5679,29.5107,29.527,19704.0
2020-08-26 15:20:00,36.18,36.22,36.17,36.18,17438.0,29.5352,29.5679,29.527,29.5352,17438.0
2020-08-26 15:30:00,36.18,36.2,36.12,36.13,32182.0,29.5352,29.5515,29.4862,29.4944,32182.0
2020-08-26 15:40:00,36.13,36.14,36.08,36.11,43972.0,29.4944,29.5025,29.4536,29.4781,43972.0
2020-08-26 15:50:00,36.11,36.18,36.06,36.17,182448.0,29.4781,29.5352,29.4372,29.527,182448.0
2020-08-27 09:30:00,36.2,36.44,36.18,36.35,55099.0,29.5515,29.7475,29.5352,29.674,55099.0
2020-08-27 09:40:00,36.39,36.54,36.39,36.48,23729.0,29.7066,29.8291,29.7066,29.7801,23729.0
2020-08-27 09:50:00,36.49,36.68,36.42,36.67,57717.0,29.7883,29.9434,29.7311,29.9352,57717.0
2020-08-27 10:00:00,36.69,36.87,36.59,36.6,127871.0,29.9515,30.0985,29.8699,29.8781,127871.0
2020-08-27 10:10:00,36.6,36.63,36.32,36.36,44844.0,29.8781,29.9026,29.6495,29.6821,44844.0
2020-08-27 10:20:00,36.37,36.47,36.34,36.37,37942.0,29.6903,29.7719,29.6658,29.6903,37942.0
2020-08-27 10:30:00,36.36,36.44,36.33,36.34,29500.0,29.6821,29.7475,29.6577,29.6658,29500.0
2020-08-27 10:40:00,36.32,36.41,36.27,36.41,37643.0,29.6495,29.723,29.6087,29.723,37643.0
2020-08-27 10:50:00,36.41,36.52,36.38,36.52,29394.0,29.723,29.8128,29.6985,29.8128,29394.0
2020-08-27 11:00:00,36.51,36.51,36.34,36.34,31003.0,29.8046,29.8046,29.6658,29.6658,31003.0
2020-08-27 11:10:00,36.33,36.37,36.3,36.36,18661.0,29.6577,29.6903,29.6332,29.6821,18661.0
2020-08-27 11:20:00,36.36,36.37,36.29,36.36,21187.0,29.6821,29.6903,29.625,29.6821,21187.0
2020-08-27 11:30:00,36.37,36.46,36.32,36.43,20184.0,29.6903,29.7638,29.6495,29.7393,20184.0
2020-08-27 11:40:00,36.43,36.47,36.4,36.4,19060.0,29.7393,29.7719,29.7148,29.7148,19060.0
2020-08-27 11:50:00,36.41,36.49,36.4,36.48,14968.0,29.723,29.7883,29.7148,29.7801,14968.0
2020-08-27 12:00:00,36.49,36.52,36.44,36.51,31494.0,29.7883,29.8128,29.7475,29.8046,31494.0
2020-08-27 12:10:00,36.5,36.55,36.44,36.45,20065.0,29.7964,29.8372,29.7475,29.7556,20065.0
2020-08-27 12:20:00,36.44,36.49,36.38,36.39,26481.0,29.7475,29.7883,29.6985,29.7066,26481.0
2020-08-27 12:30:00,36.4,36.48,36.4,36.48,17190.0,29.7148,29.7801,29.7148,29.7801,17190.0
2020-08-27 12:40:00,36.47,36.59,36.45,36.58,38117.0,29.7719,29.8699,29.7556,29.8617,38117.0
2020-08-27 12:50:00,36.59,36.63,36.54,36.57,46953.0,29.8699,29.9026,29.8291,29.8536,46953.0
2020-08-27 13:00:00,36.56,36.57,36.49,36.56,47448.0,29.8454,29.8536,29.7883,29.8454,47448.0
2020-08-27 13:10:00,36.55,36.68,36.55,36.66,20007.0,29.8372,29.9434,29.8372,29.927,20007.0
2020-08-27 13:20:00,36.66,36.7,36.6,36.61,15486.0,29.927,29.9597,29.8781,29.8862,15486.0
2020-08-27 13:30:00,36.62,36.64,36.61,36.63,12134.0,29.8944,29.9107,29.8862,29.9026,12134.0
2020-08-27 13:40:00,36.63,36.65,36.61,36.62,13834.0,29.9026,29.9189,29.8862,29.8944,13834.0
2020-08-27 13:50:00,36.62,36.67,36.58,36.65,21465.0,29.8944,29.9352,29.8617,29.9189,21465.0
2020-08-27 14:00:00,36.65,36.75,36.64,36.7,19214.0,29.9189,30.0005,29.9107,29.9597,19214.0
2020-08-27 14:10:00,36.69,36.72,36.66,36.68,17358.0,29.9515,29.976,29.927,29.9434,17358.0
2020-08-27 14:20:00,36.68,36.69,36.63,36.69,18030.0,29.9434,29.9515,29.9026,29.9515,18030.0
2020-08-27 14:30:00,36.69,36.72,36.63,36.65,23241.0,29.9515,29.976,29.9026,29.9189,23241.0
2020-08-27 14:40:00,36.66,36.7,36.65,36.68,17589.0,29.927,29.9597,29.9189,29.9434,17589.0
2020-08-27 14:50:00,36.68,36.69,36.63,36.65,14208.0,29.9434,29.9515,29.9026,29.9189,14208.0
2020-08-27 15:00:00,36.65,36.73,36.64,36.72,39902.0,29.9189,29.9842,29.9107,29.976,39902.0
2020-08-27 15:10:00,36.73,36.74,36.68,36.7,19603.0,29.9842,29.9924,29.9434,29.9597,19603.0
2020-08-27 15:20:00,36.69,36.74,36.67,36.68,21679.0,29.9515,29.9924,29.9352,29.9434,21679.0
2020-08-27 15:30:00,36.68,36.71,36.62,36.66,36681.0,29.9434,29.9679,29.8944,29.927,36681.0
2020-08-27 15:40:00,36.66,36.73,36.64,36.66,66963.0,29.927,29.9842,29.9107,29.927,66963.0
2020-08-27 15:50:00,36.66,36.68,36.58,36.6,142426.0,29.927,29.9434,29.8617,29.8781,142426.0
2020-08-28 09:30:00,36.7,36.94,36.68,36.86,107028.0,29.9597,30.1556,29.9434,30.0903,107028.0
2020-08-28 09:40:00,36.86,36.86,36.73,36.83,21762.0,30.0903,30.0903,29.9842,30.0658,21762.0
2020-08-28 09:50:00,36.81,36.84,36.64,36.64,54352.0,30.0495,30.074,29.9107,29.9107,54352.0
2020-08-28 10:00:00,36.65,36.67,36.57,36.65,95727.0,29.9189,29.9352,29.8536,29.9189,95727.0
2020-08-28 10:10:00,36.65,36.72,36.62,36.7,34379.0,29.9189,29.976,29.8944,29.9597,34379.0
2020-08-28 10:20:00,36.69,36.69,36.57,36.58,23998.0,29.9515,29.9515,29.8536,29.8617,23998.0
2020-08-28 10:30:00,36.58,36.7,36.58,36.68,38765.0,29.8617,29.9597,29.8617,29.9434,38765.0
2020-08-28 10:40:00,36.68,36.81,36.65,36.78,25740.0,29.9434,30.0495,29.9189,30.025,25740.0
2020-08-28 10:50:00,36.77,36.79,36.71,36.77,29717.0,30.0168,30.0332,29.9679,30.0168,29717.0
2020-08-28 11:00:00,36.77,36.9,36.75,36.9,22414.0,30.0168,30.123,30.0005,30.123,22414.0
2020-08-28 11:10:00,36.9,36.92,36.86,36.87,46433.0,30.123,30.1393,30.0903,30.0985,46433.0
2020-08-28 11:20:00,36.88,36.9,36.81,36.82,17222.0,30.1066,30.123,30.0495,30.0577,17222.0
2020-08-28 11:30:00,36.82,36.83,36.76,36.81,21502.0,30.0577,30.0658,30.0087,30.0495,21502.0
2020-08-28 11:40:00,36.8,36.81,36.75,36.75,17554.0,30.0413,30.0495,30.0005,30.0005,17554.0
2020-08-28 11:50:00,36.74,36.78,36.71,36.75,22746.0,29.9924,30.025,29.9679,30.0005,22746.0
2020-08-28 12:00:00,36.74,36.76,36.71,36.76,11321.0,29.9924,30.0087,29.9679,30.0087,11321.0
2020-08-28 12:10:00,36.75,36.8,36.75,36.8,13497.0,30.0005,30.0413,30.0005,30.0413,13497.0
2020-08-28 12:20:00,36.8,36.81,36.76,36.77,16775.0,30.0413,30.0495,30.0087,30.0168,16775.0
2020-08-28 12:30:00,36.78,36.8,36.75,36.8,11853.0,30.025,30.0413,30.0005,30.0413,11853.0
2020-08-28 12:40:00,36.79,36.88,36.79,36.87,12845.0,30.0332,30.1066,30.0332,30.0985,12845.0
2020-08-28 12:50:00,36.87,36.93,36.84,36.9,27873.0,30.0985,30.1475,30.074,30.123,27873.0
2020-08-28 13:00:00,36.9,36.94,36.9,36.91,14041.0,30.123,30.1556,30.123,30.1311,14041.0
2020-08-28 13:10:00,36.91,36.95,36.88,36.89,21264.0,30.1311,30.1638,30.1066,30.1148,21264.0
2020-08-28 13:20:00,36.89,36.93,36.88,36.89,14706.0,30.1148,30.1475,30.1066,30.1148,14706.0
2020-08-28 13:30:00,36.89,36.9,36.85,36.86,11445.0,30.1148,30.123,30.0822,30.0903,11445.0
2020-08-28 13:40:00,36.86,36.9,36.84,36.87,13550.0,30.0903,30.123,30.074,30.0985,13550.0
2020-08-28 13:50:00,36.87,36.87,36.85,36.85,6501.0,30.0985,30.0985,30.0822,30.0822,6501.0
2020-08-28 14:00:00,36.85,36.95,36.84,36.91,21790.0,30.0822,30.1638,30.074,30.1311,21790.0
2020-08-28 14:10:00,36.91,37.0,36.91,37.0,19677.0,30.1311,30.2046,30.1311,30.2046,19677.0
2020-08-28 14:20:00,37.0,37.1,36.99,37.1,41220.0,30.2046,30.2862,30.1964,30.2862,41220.0
2020-08-28 14:30:00,37.09,37.11,37.02,37.07,58505.0,30.2781,30.2944,30.2209,30.2617,58505.0
2020-08-28 14:40:00,37.07,37.07,37.0,37.04,20797.0,30.2617,30.2617,30.2046,30.2373,20797.0
2020-08-28 14:50:00,37.03,37.03,36.99,37.02,16853.0,30.2291,30.2291,30.1964,30.2209,16853.0
2020-08-28 15:00:00,37.02,37.04,36.97,37.01,20520.0,30.2209,30.2373,30.1801,30.2128,20520.0
2020-08-28 15:10:00,37.01,37.05,37.0,37.0,16169.0,30.2128,30.2454,30.2046,30.2046,16169.0
2020-08-28 15:20:00,37.0,37.04,36.99,37.0,19539.0,30.2046,30.2373,30.1964,30.2046,19539.0
2020-08-28 15:30:00,36.99,37.02,36.93,36.95,28401.0,30.1964,30.2209,30.1475,30.1638,28401.0
2020-08-28 15:40:00,36.95,36.95,36.88,36.92,36836.0,30.1638,30.1638,30.1066,30.1393,36836.0
2020-08-28 15:50:00,36.91,36.99,36.86,36.92,151145.0,30.1311,30.1964,30.0903,30.1393,151145.0
2020-08-31 09:30:00,36.92,36.92,36.63,36.71,81029.0,30.1393,30.1393,29.9026,29.9679,81029.0
2020-08-31 09:40:00,36.71,36.72,36.5,36.53,59346.0,29.9679,29.976,29.7964,29.8209,59346.0
2020-08-31 09:50:00,36.51,36.55,36.41,36.52,52160.0,29.8046,29.8372,29.723,29.8128,52160.0
2020-08-31 10:00:00,36.53,36.68,36.48,36.61,31411.0,29.8209,29.9434,29.7801,29.8862,31411.0
2020-08-31 10:10:00,36.62,36.62,36.53,36.58,29043.0,29.8944,29.8944,29.8209,29.8617,29043.0
2020-08-31 10:20:00,36.57,36.59,36.53,36.57,73181.0,29.8536,29.8699,29.8209,29.8536,73181.0
2020-08-31 10:30:00,36.57,36.62,36.54,36.59,117008.0,29.8536,29.8944,29.8291,29.8699,117008.0
2020-08-31 10:40:00,36.58,36.58,36.4,36.43,31251.0,29.8617,29.8617,29.7148,29.7393,31251.0
2020-08-31 10:50:00,36.42,36.45,36.36,36.45,47020.0,29.7311,29.7556,29.6821,29.7556,47020.0
2020-08-31 11:00:00,36.44,36.48,36.36,36.37,39606.0,29.7475,29.7801,29.6821,29.6903,39606.0
2020-08-31 11:10:00,36.37,36.41,36.32,36.34,40710.0,29.6903,29.723,29.6495,29.6658,40710.0
2020-08-31 11:20:00,36.34,36.4,36.29,36.3,39175.0,29.6658,29.7148,29.625,29.6332,39175.0
2020-08-31 11:30:00,36.3,36.39,36.29,36.39,29529.0,29.6332,29.7066,29.625,29.7066,29529.0
2020-08-31 11:40:00,36.4,36.45,36.4,36.43,20847.0,29.7148,29.7556,29.7148,29.7393,20847.0
2020-08-31 11:50:00,36.43,36.44,36.38,36.42,20988.0,29.7393,29.7475,29.6985,29.7311,20988.0
2020-08-31 12:00:00,36.43,36.46,36.39,36.39,18690.0,29.7393,29.7638,29.7066,29.7066,18690.0
2020-08-31 12:10:00,36.4,36.47,36.38,36.44,46169.0,29.7148,29.7719,29.6985,29.7475,46169.0
2020-08-31 12:20:00,36.44,36.44,36.38,36.4,17743.0,29.7475,29.7475,29.6985,29.7148,17743.0
2020-08-31 12:30:00,36.4,36.41,36.31,36.34,15704.0,29.7148,29.723,29.6413,29.6658,15704.0
2020-08-31 12:40:00,36.34,36.35,36.27,36.27,20439.0,29.6658,29.674,29.6087,29.6087,20439.0
2020-08-31 12:50:00,36.27,36.33,36.26,36.29,37441.0,29.6087,29.6577,29.6005,29.625,37441.0
2020-08-31 13:00:00,36.28,36.29,36.24,36.29,17826.0,29.6168,29.625,29.5842,29.625,17826.0
2020-08-31 13:10:00,36.3,36.3,36.27,36.29,17771.0,29.6332,29.6332,29.6087,29.625,17771.0
2020-08-31 13:20:00,36.3,36.35,36.28,36.34,49205.0,29.6332,29.674,29.6168,29.6658,49205.0
2020-08-31 13:30:00,36.34,36.35,36.3,36.31,19283.0,29.6658,29.674,29.6332,29.6413,19283.0
2020-08-31 13:40:00,36.32,36.33,36.24,36.24,23649.0,29.6495,29.6577,29.5842,29.5842,23649.0
2020-08-31 13:50:00,36.25,36.25,36.22,36.23,20049.0,29.5923,29.5923,29.5679,29.576,20049.0
2020-08-31 14:00:00,36.23,36.25,36.2,36.23,27750.0,29.576,29.5923,29.5515,29.576,27750.0
2020-08-31 14:10:00,36.24,36.25,36.21,36.23,33548.0,29.5842,29.5923,29.5597,29.576,33548.0
2020-08-31 14:20:00,36.23,36.24,36.14,36.15,27536.0,29.576,29.5842,29.5025,29.5107,27536.0
2020-08-31 14:30:00,36.15,36.18,36.14,36.17,19769.0,29.5107,29.5352,29.5025,29.527,19769.0
2020-08-31 14:40:00,36.18,36.24,36.17,36.22,20052.0,29.5352,29.5842,29.527,29.5679,20052.0
2020-08-31 14:50:00,36.23,36.3,36.2,36.29,34008.0,29.576,29.6332,29.5515,29.625,34008.0
2020-08-31 15:00:00,36.29,36.35,36.29,36.3,30228.0,29.625,29.674,29.625,29.6332,30228.0
2020-08-31 15:10:00,36.3,36.32,36.25,36.25,28764.0,29.6332,29.6495,29.5923,29.5923,28764.0
2020-08-31 15:20:00,36.24,36.27,36.21,36.24,35319.0,29.5842,29.6087,29.5597,29.5842,35319.0
2020-08-31 15:30:00,36.24,36.32,36.22,36.32,35755.0,29.5842,29.6495,29.5679,29.6495,35755.0
2020-08-31 15:40:00,36.31,36.41,36.29,36.4,82890.0,29.6413,29.723,29.625,29.7148,82890.0
2020-08-31 15:50:00,36.4,36.43,36.26,36.26,346169.0,29.7148,29.7393,29.6005,29.6005,346169.0
2020-09-01 09:30:00,36.22,36.23,35.93,36.19,83903.0,29.5679,29.576,29.3311,29.5434,83903.0
2020-09-01 09:40:00,36.2,36.32,36.13,36.31,30327.0,29.5515,29.6495,29.4944,29.6413,30327.0
2020-09-01 09:50:00,36.3,36.65,36.28,36.65,117596.0,29.6332,29.9189,29.6168,29.9189,117596.0
2020-09-01 10:00:00,36.65,36.73,36.6,36.71,61165.0,29.9189,29.9842,29.8781,29.9679,61165.0
2020-09-01 10:10:00,36.7,36.8,36.67,36.79,69025.0,29.9597,30.0413,29.9352,30.0332,69025.0
2020-09-01 10:20:00,36.79,37.0,36.78,36.95,58182.0,30.0332,30.2046,30.025,30.1638,58182.0
2020-09-01 10:30:00,36.95,37.15,36.95,37.14,51253.0,30.1638,30.3271,30.1638,30.3189,51253.0
2020-09-01 10:40:00,37.14,37.18,37.13,37.16,41205.0,30.3189,30.3515,30.3107,30.3352,41205.0
2020-09-01 10:50:00,37.16,37.17,37.03,37.04,53942.0,30.3352,30.3434,30.2291,30.2373,53942.0
2020-09-01 11:00:00,37.04,37.14,36.99,37.11,35949.0,30.2373,30.3189,30.1964,30.2944,35949.0
2020-09-01 11:10:00,37.11,37.17,37.01,37.14,90125.0,30.2944,30.3434,30.2128,30.3189,90125.0
2020-09-01 11:20:00,37.14,37.22,37.12,37.15,92730.0,30.3189,30.3842,30.3026,30.3271,92730.0
2020-09-01 11:30:00,37.16,37.25,37.14,37.21,75246.0,30.3352,30.4087,30.3189,30.376,75246.0
2020-09-01 11:40:00,37.2,37.3,37.2,37.3,52801.0,30.3679,30.4495,30.3679,30.4495,52801.0
2020-09-01 11:50:00,37.29,37.37,37.28,37.32,33356.0,30.4413,30.5066,30.4332,30.4658,33356.0
2020-09-01 12:00:00,37.32,37.35,37.25,37.34,35051.0,30.4658,30.4903,30.4087,30.4822,35051.0
2020-09-01 12:10:00,37.34,37.36,37.24,37.27,72129.0,30.4822,30.4985,30.4005,30.425,72129.0
2020-09-01 12:20:00,37.27,37.33,37.25,37.27,29833.0,30.425,30.474,30.4087,30.425,29833.0
2020-09-01 12:30:00,37.26,37.28,37.24,37.25,24825.0,30.4169,30.4332,30.4005,30.4087,24825.0
2020-09-01 12:40:00,37.26,37.31,37.24,37.25,34838.0,30.4169,30.4577,30.4005,30.4087,34838.0
2020-09-01 12:50:00,37.25,37.26,37.18,37.18,30135.0,30.4087,30.4169,30.3515,30.3515,30135.0
2020-09-01 13:00:00,37.18,37.18,37.1,37.11,25774.0,30.3515,30.3515,30.2862,30.2944,25774.0
2020-09-01 13:10:00,37.11,37.15,37.1,37.12,28150.0,30.2944,30.3271,30.2862,30.3026,28150.0
2020-09-01 13:20:00,37.12,37.13,37.09,37.11,20506.0,30.3026,30.3107,30.2781,30.2944,20506.0
2020-09-01 13:30:00,37.11,37.15,37.1,37.15,37417.0,30.2944,30.3271,30.2862,30.3271,37417.0
2020-09-01 13:40:00,37.15,37.25,37.14,37.24,55916.0,30.3271,30.4087,30.3189,30.4005,55916.0
2020-09-01 13:50:00,37.24,37.24,37.17,37.17,39526.0,30.4005,30.4005,30.3434,30.3434,39526.0
2020-09-01 14:00:00,37.18,37.28,37.17,37.28,23243.0,30.3515,30.4332,30.3434,30.4332,23243.0
2020-09-01 14:10:00,37.28,37.33,37.27,37.27,25118.0,30.4332,30.474,30.425,30.425,25118.0
2020-09-01 14:20:00,37.27,37.31,37.26,37.3,23342.0,30.425,30.4577,30.4169,30.4495,23342.0
2020-09-01 14:30:00,37.29,37.37,37.29,37.36,25248.0,30.4413,30.5066,30.4413,30.4985,25248.0
2020-09-01 14:40:00,37.37,37.39,37.35,37.39,30742.0,30.5066,30.523,30.4903,30.523,30742.0
2020-09-01 14:50:00,37.39,37.4,37.36,37.37,24271.0,30.523,30.5311,30.4985,30.5066,24271.0
2020-09-01 15:00:00,37.37,37.4,37.34,37.39,28912.0,30.5066,30.5311,30.4822,30.523,28912.0
2020-09-01 15:10:00,37.4,37.4,37.25,37.27,31085.0,30.5311,30.5311,30.4087,30.425,31085.0
2020-09-01 15:20:00,37.27,37.29,37.24,37.27,36962.0,30.425,30.4413,30.4005,30.425,36962.0
2020-09-01 15:30:00,37.28,37.31,37.25,37.25,54921.0,30.4332,30.4577,30.4087,30.4087,54921.0
2020-09-01 15:40:00,37.26,37.35,37.25,37.34,98989.0,30.4169,30.4903,30.4087,30.4822,98989.0
2020-09-01 15:50:00,37.34,37.53,37.34,37.52,377777.0,30.4822,30.6373,30.4822,30.6291,377777.0
2020-09-02 09:30:00,37.62,37.64,37.33,37.49,83842.0,30.7107,30.7271,30.474,30.6046,83842.0
2020-09-02 09:40:00,37.47,37.68,37.39,37.67,94363.0,30.5883,30.7597,30.523,30.7516,94363.0
2020-09-02 09:50:00,37.65,38.09,37.58,38.06,112725.0,30.7352,31.0944,30.6781,31.0699,112725.0
2020-09-02 10:00:00,38.07,38.07,37.79,37.96,126460.0,31.0781,31.0781,30.8495,30.9883,126460.0
2020-09-02 10:10:00,37.97,38.06,37.94,38.03,68014.0,30.9965,31.0699,30.972,31.0454,68014.0
2020-09-02 10:20:00,38.03,38.05,37.84,37.88,34322.0,31.0454,31.0618,30.8903,30.923,34322.0
2020-09-02 10:30:00,37.88,37.93,37.69,37.91,49194.0,30.923,30.9638,30.7679,30.9475,49194.0
2020-09-02 10:40:00,37.93,37.97,37.76,37.79,40370.0,30.9638,30.9965,30.825,30.8495,40370.0
2020-09-02 10:50:00,37.81,37.93,37.77,37.91,39521.0,30.8658,30.9638,30.8332,30.9475,39521.0
2020-09-02 11:00:00,37.92,38.02,37.9,38.0,44771.0,30.9556,31.0373,30.9393,31.0209,44771.0
2020-09-02 11:10:00,38.01,38.05,37.92,37.93,44493.0,31.0291,31.0618,30.9556,30.9638,44493.0
2020-09-02 11:20:00,37.93,37.97,37.84,37.93,52207.0,30.9638,30.9965,30.8903,30.9638,52207.0
2020-09-02 11:30:00,37.92,38.09,37.91,38.08,49919.0,30.9556,31.0944,30.9475,31.0863,49919.0
2020-09-02 11:40:00,38.09,38.17,38.05,38.15,76545.0,31.0944,31.1597,31.0618,31.1434,76545.0
2020-09-02 11:50:00,38.15,38.24,38.15,38.18,63189.0,31.1434,31.2169,31.1434,31.1679,63189.0
2020-09-02 12:00:00,38.17,38.23,38.12,38.15,82454.0,31.1597,31.2087,31.1189,31.1434,82454.0
2020-09-02 12:10:00,38.15,38.26,38.14,38.23,76387.0,31.1434,31.2332,31.1352,31.2087,76387.0
2020-09-02 12:20:00,38.23,38.29,38.2,38.27,121419.0,31.2087,31.2577,31.1842,31.2414,121419.0
2020-09-02 12:30:00,38.27,38.33,38.26,38.28,105280.0,31.2414,31.2903,31.2332,31.2495,105280.0
2020-09-02 12:40:00,38.28,38.29,38.07,38.11,76467.0,31.2495,31.2577,31.0781,31.1107,76467.0
2020-09-02 12:50:00,38.1,38.11,37.99,38.01,24404.0,31.1026,31.1107,31.0128,31.0291,24404.0
2020-09-02 13:00:00,38.0,38.04,37.93,37.95,31773.0,31.0209,31.0536,30.9638,30.9801,31773.0
2020-09-02 13:10:00,37.95,38.07,37.95,38.03,114150.0,30.9801,31.0781,30.9801,31.0454,114150.0
2020-09-02 13:20:00,38.04,38.14,38.02,38.12,52177.0,31.0536,31.1352,31.0373,31.1189,52177.0
2020-09-02 13:30:00,38.12,38.14,38.03,38.14,44095.0,31.1189,31.1352,31.0454,31.1352,44095.0
2020-09-02 13:40:00,38.14,38.23,38.12,38.22,120816.0,31.1352,31.2087,31.1189,31.2005,120816.0
2020-09-02 13:50:00,38.23,38.29,38.23,38.28,45984.0,31.2087,31.2577,31.2087,31.2495,45984.0
2020-09-02 14:00:00,38.28,38.28,38.17,38.2,36496.0,31.2495,31.2495,31.1597,31.1842,36496.0
2020-09-02 14:10:00,38.18,38.25,38.15,38.25,45165.0,31.1679,31.225,31.1434,31.225,45165.0
2020-09-02 14:20:00,38.25,38.28,38.2,38.27,56623.0,31.225,31.2495,31.1842,31.2414,56623.0
2020-09-02 14:30:00,38.26,38.33,38.24,38.26,74128.0,31.2332,31.2903,31.2169,31.2332,74128.0
2020-09-02 14:40:00,38.26,38.36,38.2,38.34,68220.0,31.2332,31.3148,31.1842,31.2985,68220.0
2020-09-02 14:50:00,38.35,38.44,38.33,38.43,49036.0,31.3067,31.3801,31.2903,31.372,49036.0
2020-09-02 15:00:00,38.44,38.53,38.43,38.52,92019.0,31.3801,31.4536,31.372,31.4454,92019.0
2020-09-02 15:10:00,38.52,38.54,38.39,38.54,154725.0,31.4454,31.4618,31.3393,31.4618,154725.0
2020-09-02 15:20:00,38.55,38.59,38.49,38.58,57175.0,31.4699,31.5026,31.4209,31.4944,57175.0
2020-09-02 15:30:00,38.58,38.79,38.53,38.78,144239.0,31.4944,31.6659,31.4536,31.6577,144239.0
2020-09-02 15:40:00,38.78,38.81,38.71,38.74,265738.0,31.6577,31.6822,31.6005,31.625,265738.0
2020-09-02 15:50:00,38.73,38.87,38.65,38.84,782805.0,31.6169,31.7312,31.5516,31.7067,782805.0
2020-09-03 09:30:00,38.91,39.23,38.83,39.18,137759.0,31.7638,32.025,31.6985,31.9842,137759.0
2020-09-03 09:40:00,39.17,39.34,39.09,39.27,84429.0,31.9761,32.1148,31.9108,32.0577,84429.0
2020-09-03 09:50:00,39.27,39.54,39.18,39.42,202287.0,32.0577,32.2781,31.9842,32.1801,202287.0
2020-09-03 10:00:00,39.42,39.45,39.0,39.08,107534.0,32.1801,32.2046,31.8373,31.9026,107534.0
2020-09-03 10:10:00,39.07,39.24,39.06,39.08,83060.0,31.8944,32.0332,31.8863,31.9026,83060.0
2020-09-03 10:20:00,39.08,39.08,38.8,38.87,73651.0,31.9026,31.9026,31.674,31.7312,73651.0
2020-09-03 10:30:00,38.86,39.03,38.83,38.89,76709.0,31.723,31.8618,31.6985,31.7475,76709.0
2020-09-03 10:40:00,38.9,39.04,38.8,38.88,93984.0,31.7556,31.8699,31.674,31.7393,93984.0
2020-09-03 10:50:00,38.88,38.92,38.74,38.84,53388.0,31.7393,31.772,31.625,31.7067,53388.0
2020-09-03 11:00:00,38.84,38.84,38.29,38.39,89102.0,31.7067,31.7067,31.2577,31.3393,89102.0
2020-09-03 11:10:00,38.4,38.42,37.87,37.87,88042.0,31.3475,31.3638,30.9148,30.9148,88042.0
2020-09-03 11:20:00,37.87,38.14,37.83,38.13,100278.0,30.9148,31.1352,30.8822,31.1271,100278.0
2020-09-03 11:30:00,38.13,38.36,38.11,38.34,27565.0,31.1271,31.3148,31.1107,31.2985,27565.0
2020-09-03 11:40:00,38.35,38.55,38.34,38.51,71891.0,31.3067,31.4699,31.2985,31.4373,71891.0
2020-09-03 11:50:00,38.5,38.51,38.37,38.45,60039.0,31.4291,31.4373,31.323,31.3883,60039.0
2020-09-03 12:00:00,38.44,38.56,38.38,38.56,34919.0,31.3801,31.4781,31.3312,31.4781,34919.0
2020-09-03 12:10:00,38.56,38.59,38.48,38.58,40012.0,31.4781,31.5026,31.4128,31.4944,40012.0
2020-09-03 12:20:00,38.56,38.56,38.42,38.42,42874.0,31.4781,31.4781,31.3638,31.3638,42874.0
2020-09-03 12:30:00,38.41,38.42,38.2,38.23,52922.0,31.3556,31.3638,31.1842,31.2087,52922.0
2020-09-03 12:40:00,38.22,38.24,38.18,38.18,24787.0,31.2005,31.2169,31.1679,31.1679,24787.0
2020-09-03 12:50:00,38.2,38.32,38.14,38.14,72435.0,31.1842,31.2822,31.1352,31.1352,72435.0
2020-09-03 13:00:00,38.15,38.22,38.1,38.2,29653.0,31.1434,31.2005,31.1026,31.1842,29653.0
2020-09-03 13:10:00,38.18,38.25,38.08,38.11,32431.0,31.1679,31.225,31.0863,31.1107,32431.0
2020-09-03 13:20:00,38.11,38.23,38.08,38.21,29564.0,31.1107,31.2087,31.0863,31.1924,29564.0
2020-09-03 13:30:00,38.21,38.21,38.06,38.16,48603.0,31.1924,31.1924,31.0699,31.1516,48603.0
2020-09-03 13:40:00,38.16,38.24,38.15,38.2,31316.0,31.1516,31.2169,31.1434,31.1842,31316.0
2020-09-03 13:50:00,38.2,38.27,38.13,38.15,31591.0,31.1842,31.2414,31.1271,31.1434,31591.0
2020-09-03 14:00:00,38.14,38.17,38.05,38.15,28647.0,31.1352,31.1597,31.0618,31.1434,28647.0
2020-09-03 14:10:00,38.16,38.23,38.11,38.12,24368.0,31.1516,31.2087,31.1107,31.1189,24368.0
2020-09-03 14:20:00,38.13,38.26,38.11,38.19,39977.0,31.1271,31.2332,31.1107,31.176,39977.0
2020-09-03 14:30:00,38.17,38.33,38.15,38.26,30460.0,31.1597,31.2903,31.1434,31.2332,30460.0
2020-09-03 14:40:00,38.26,38.31,38.11,38.12,37836.0,31.2332,31.274,31.1107,31.1189,37836.0
2020-09-03 14:50:00,38.13,38.19,38.01,38.01,44798.0,31.1271,31.176,31.0291,31.0291,44798.0
2020-09-03 15:00:00,38.02,38.11,37.97,38.08,44089.0,31.0373,31.1107,30.9965,31.0863,44089.0
2020-09-03 15:10:00,38.08,38.14,38.03,38.09,41528.0,31.0863,31.1352,31.0454,31.0944,41528.0
2020-09-03 15:20:00,38.08,38.17,38.03,38.11,56043.0,31.0863,31.1597,31.0454,31.1107,56043.0
2020-09-03 15:30:00,38.09,38.21,38.08,38.15,110154.0,31.0944,31.1924,31.0863,31.1434,110154.0
2020-09-03 15:40:00,38.14,38.15,37.97,37.99,124638.0,31.1352,31.1434,30.9965,31.0128,124638.0
2020-09-03 15:50:00,37.98,38.35,37.98,38.34,367794.0,31.0046,31.3067,31.0046,31.2985,367794.0
2020-09-04 09:30:00,39.05,39.16,38.76,38.87,137205.0,31.8781,31.9679,31.6414,31.7312,137205.0
2020-09-04 09:40:00,38.87,39.19,38.83,39.18,78529.0,31.7312,31.9924,31.6985,31.9842,78529.0
2020-09-04 09:50:00,39.18,39.33,39.1,39.15,143022.0,31.9842,32.1067,31.9189,31.9597,143022.0
2020-09-04 10:00:00,39.15,39.34,39.14,39.24,73353.0,31.9597,32.1148,31.9516,32.0332,73353.0
2020-09-04 10:10:00,39.25,39.35,39.11,39.14,53246.0,32.0414,32.123,31.9271,31.9516,53246.0
2020-09-04 10:20:00,39.05,39.27,39.01,39.05,46023.0,31.8781,32.0577,31.8454,31.8781,46023.0
2020-09-04 10:30:00,39.04,39.16,38.85,39.04,87390.0,31.8699,31.9679,31.7148,31.8699,87390.0
2020-09-04 10:40:00,39.03,39.14,38.84,38.97,130540.0,31.8618,31.9516,31.7067,31.8128,130540.0
2020-09-04 10:50:00,38.96,38.96,38.81,38.85,48673.0,31.8046,31.8046,31.6822,31.7148,48673.0
2020-09-04 11:00:00,38.83,38.91,38.74,38.78,45222.0,31.6985,31.7638,31.625,31.6577,45222.0
2020-09-04 11:10:00,38.76,38.84,38.66,38.78,53513.0,31.6414,31.7067,31.5597,31.6577,53513.0
2020-09-04 11:20:00,38.78,38.81,38.69,38.75,59381.0,31.6577,31.6822,31.5842,31.6332,59381.0
2020-09-04 11:30:00,38.75,38.81,38.53,38.54,37360.0,31.6332,31.6822,31.4536,31.4618,37360.0
2020-09-04 11:40:00,38.53,38.59,38.42,38.44,51563.0,31.4536,31.5026,31.3638,31.3801,51563.0
2020-09-04 11:50:00,38.41,38.62,38.37,38.55,47035.0,31.3556,31.5271,31.323,31.4699,47035.0
2020-09-04 12:00:00,38.55,38.63,38.52,38.61,38928.0,31.4699,31.5352,31.4454,31.5189,38928.0
2020-09-04 12:10:00,38.61,38.7,38.6,38.66,45716.0,31.5189,31.5924,31.5107,31.5597,45716.0
2020-09-04 12:20:00,38.68,38.86,38.62,38.83,47347.0,31.5761,31.723,31.5271,31.6985,47347.0
2020-09-04 12:30:00,38.83,38.91,38.79,38.89,46946.0,31.6985,31.7638,31.6659,31.7475,46946.0
2020-09-04 12:40:00,38.89,39.03,38.87,38.98,47691.0,31.7475,31.8618,31.7312,31.821,47691.0
2020-09-04 12:50:00,38.99,39.08,38.97,39.05,31815.0,31.8291,31.9026,31.8128,31.8781,31815.0
2020-09-04 13:00:00,39.04,39.08,38.91,38.96,29324.0,31.8699,31.9026,31.7638,31.8046,29324.0
2020-09-04 13:10:00,38.96,38.99,38.86,38.87,25062.0,31.8046,31.8291,31.723,31.7312,25062.0
2020-09-04 13:20:00,38.87,38.93,38.85,38.86,33073.0,31.7312,31.7801,31.7148,31.723,33073.0
2020-09-04 13:30:00,38.87,38.88,38.78,38.83,49686.0,31.7312,31.7393,31.6577,31.6985,49686.0
2020-09-04 13:40:00,38.84,38.85,38.68,38.74,25604.0,31.7067,31.7148,31.5761,31.625,25604.0
2020-09-04 13:50:00,38.74,38.93,38.73,38.91,37202.0,31.625,31.7801,31.6169,31.7638,37202.0
2020-09-04 14:00:00,38.9,39.03,38.88,39.0,37654.0,31.7556,31.8618,31.7393,31.8373,37654.0
2020-09-04 14:10:00,38.99,39.02,38.93,38.99,24287.0,31.8291,31.8536,31.7801,31.8291,24287.0
2020-09-04 14:20:00,38.98,39.04,38.95,39.04,23207.0,31.821,31.8699,31.7965,31.8699,23207.0
2020-09-04 14:30:00,39.03,39.11,38.99,39.1,30159.0,31.8618,31.9271,31.8291,31.9189,30159.0
2020-09-04 14:40:00,39.12,39.2,39.07,39.09,32680.0,31.9352,32.0006,31.8944,31.9108,32680.0
2020-09-04 14:50:00,39.09,39.16,39.07,39.15,39474.0,31.9108,31.9679,31.8944,31.9597,39474.0
2020-09-04 15:00:00,39.15,39.16,39.05,39.05,38599.0,31.9597,31.9679,31.8781,31.8781,38599.0
2020-09-04 15:10:00,39.05,39.07,38.94,39.05,36855.0,31.8781,31.8944,31.7883,31.8781,36855.0
2020-09-04 15:20:00,39.05,39.17,38.99,39.07,107495.0,31.8781,31.9761,31.8291,31.8944,107495.0
2020-09-04 15:30:00,39.06,39.08,38.86,38.97,130759.0,31.8863,31.9026,31.723,31.8128,130759.0
2020-09-04 15:40:00,38.98,39.08,38.91,38.92,136888.0,31.821,31.9026,31.7638,31.772,136888.0
2020-09-04 15:50:00,38.92,39.1,38.91,39.02,392485.0,31.772,31.9189,31.7638,31.8536,392485.0
2020-09-08 09:30:00,38.88,39.04,38.41,38.41,155602.0,31.7393,31.8699,31.3556,31.3556,155602.0
2020-09-08 09:40:00,38.43,38.45,38.06,38.13,115689.0,31.372,31.3883,31.0699,31.1271,115689.0
2020-09-08 09:50:00,38.12,38.36,37.93,38.35,115441.0,31.1189,31.3148,30.9638,31.3067,115441.0
2020-09-08 10:00:00,38.36,38.39,37.91,37.97,103140.0,31.3148,31.3393,30.9475,30.9965,103140.0
2020-09-08 10:10:00,37.98,37.98,37.6,37.61,141052.0,31.0046,31.0046,30.6944,30.7026,141052.0
2020-09-08 10:20:00,37.59,37.76,37.52,37.61,158850.0,30.6862,30.825,30.6291,30.7026,158850.0
2020-09-08 10:30:00,37.61,37.9,37.61,37.75,82673.0,30.7026,30.9393,30.7026,30.8169,82673.0
2020-09-08 10:40:00,37.76,37.77,37.41,37.45,83735.0,30.825,30.8332,30.5393,30.572,83735.0
2020-09-08 10:50:00,37.44,37.55,37.36,37.37,75799.0,30.5638,30.6536,30.4985,30.5066,75799.0
2020-09-08 11:00:00,37.37,37.62,37.31,37.48,80036.0,30.5066,30.7107,30.4577,30.5964,80036.0
2020-09-08 11:10:00,37.48,37.49,37.3,37.38,79939.0,30.5964,30.6046,30.4495,30.5148,79939.0
2020-09-08 11:20:00,37.39,37.52,37.37,37.44,74117.0,30.523,30.6291,30.5066,30.5638,74117.0
2020-09-08 11:30:00,37.44,37.48,37.35,37.45,91825.0,30.5638,30.5964,30.4903,30.572,91825.0
2020-09-08 11:40:00,37.45,37.45,37.32,37.34,48178.0,30.572,30.572,30.4658,30.4822,48178.0
2020-09-08 11:50:00,37.34,37.4,37.26,37.35,69290.0,30.4822,30.5311,30.4169,30.4903,69290.0
2020-09-08 12:00:00,37.35,37.61,37.34,37.57,55543.0,30.4903,30.7026,30.4822,30.6699,55543.0
2020-09-08 12:10:00,37.57,37.84,37.56,37.84,53290.0,30.6699,30.8903,30.6618,30.8903,53290.0
2020-09-08 12:20:00,37.84,37.88,37.76,37.8,60585.0,30.8903,30.923,30.825,30.8577,60585.0
2020-09-08 12:30:00,37.8,37.83,37.72,37.72,37486.0,30.8577,30.8822,30.7924,30.7924,37486.0
2020-09-08 12:40:00,37.72,37.77,37.64,37.75,30868.0,30.7924,30.8332,30.7271,30.8169,30868.0
2020-09-08 12:50:00,37.75,37.79,37.7,37.7,27066.0,30.8169,30.8495,30.776,30.776,27066.0
2020-09-08 13:00:00,37.71,37.75,37.61,37.69,44529.0,30.7842,30.8169,30.7026,30.7679,44529.0
2020-09-08 13:10:00,37.69,37.75,37.63,37.66,38987.0,30.7679,30.8169,30.7189,30.7434,38987.0
2020-09-08 13:20:00,37.66,37.78,37.65,37.77,42526.0,30.7434,30.8413,30.7352,30.8332,42526.0
2020-09-08 13:30:00,37.77,37.78,37.62,37.7,40493.0,30.8332,30.8413,30.7107,30.776,40493.0
2020-09-08 13:40:00,37.7,37.76,37.66,37.72,41042.0,30.776,30.825,30.7434,30.7924,41042.0
2020-09-08 13:50:00,37.72,37.79,37.69,37.71,40440.0,30.7924,30.8495,30.7679,30.7842,40440.0
2020-09-08 14:00:00,37.72,37.76,37.66,37.73,31993.0,30.7924,30.825,30.7434,30.8005,31993.0
2020-09-08 14:10:00,37.73,37.73,37.56,37.58,46042.0,30.8005,30.8005,30.6618,30.6781,46042.0
2020-09-08 14:20:00,37.58,37.6,37.48,37.51,52671.0,30.6781,30.6944,30.5964,30.6209,52671.0
2020-09-08 14:30:00,37.51,37.58,37.46,37.58,65402.0,30.6209,30.6781,30.5801,30.6781,65402.0
2020-09-08 14:40:00,37.58,37.63,37.49,37.62,64597.0,30.6781,30.7189,30.6046,30.7107,64597.0
2020-09-08 14:50:00,37.61,37.66,37.49,37.61,78941.0,30.7026,30.7434,30.6046,30.7026,78941.0
2020-09-08 15:00:00,37.62,37.62,37.33,37.38,66692.0,30.7107,30.7107,30.474,30.5148,66692.0
2020-09-08 15:10:00,37.38,37.51,37.38,37.49,64099.0,30.5148,30.6209,30.5148,30.6046,64099.0
2020-09-08 15:20:00,37.48,37.55,37.43,37.53,67255.0,30.5964,30.6536,30.5556,30.6373,67255.0
2020-09-08 15:30:00,37.52,37.62,37.45,37.5,103207.0,30.6291,30.7107,30.572,30.6128,103207.0
2020-09-08 15:40:00,37.5,37.57,37.46,37.52,160294.0,30.6128,30.6699,30.5801,30.6291,160294.0
2020-09-08 15:50:00,37.52,37.53,37.29,37.32,469993.0,30.6291,30.6373,30.4413,30.4658,469993.0
2020-09-09 09:30:00,37.91,38.16,37.56,38.03,171993.0,30.9475,31.1516,30.6618,31.0454,171993.0
2020-09-09 09:40:00,38.05,38.28,38.01,38.01,84984.0,31.0618,31.2495,31.0291,31.0291,84984.0
2020-09-09 09:50:00,38.01,38.36,38.01,38.36,110992.0,31.0291,31.3148,31.0291,31.3148,110992.0
2020-09-09 10:00:00,38.35,38.56,38.28,38.45,60006.0,31.3067,31.4781,31.2495,31.3883,60006.0
2020-09-09 10:10:00,38.44,38.67,38.44,38.66,39922.0,31.3801,31.5679,31.3801,31.5597,39922.0
2020-09-09 10:20:00,38.67,38.68,38.36,38.39,61109.0,31.5679,31.5761,31.3148,31.3393,61109.0
2020-09-09 10:30:00,38.39,38.48,38.19,38.19,43219.0,31.3393,31.4128,31.176,31.176,43219.0
2020-09-09 10:40:00,38.21,38.4,38.21,38.3,71894.0,31.1924,31.3475,31.1924,31.2658,71894.0
2020-09-09 10:50:00,38.3,38.33,38.18,38.32,66187.0,31.2658,31.2903,31.1679,31.2822,66187.0
2020-09-09 11:00:00,38.33,38.45,38.32,38.37,43091.0,31.2903,31.3883,31.2822,31.323,43091.0
2020-09-09 11:10:00,38.37,38.43,38.35,38.36,75026.0,31.323,31.372,31.3067,31.3148,75026.0
2020-09-09 11:20:00,38.36,38.42,38.33,38.36,80332.0,31.3148,31.3638,31.2903,31.3148,80332.0
2020-09-09 11:30:00,38.35,38.36,38.24,38.26,33599.0,31.3067,31.3148,31.2169,31.2332,33599.0
2020-09-09 11:40:00,38.26,38.27,38.21,38.26,77670.0,31.2332,31.2414,31.1924,31.2332,77670.0
2020-09-09 11:50:00,38.26,38.28,38.19,38.2,33367.0,31.2332,31.2495,31.176,31.1842,33367.0
2020-09-09 12:00:00,38.2,38.22,38.15,38.2,21446.0,31.1842,31.2005,31.1434,31.1842,21446.0
2020-09-09 12:10:00,38.21,38.38,38.19,38.38,34473.0,31.1924,31.3312,31.176,31.3312,34473.0
2020-09-09 12:20:00,38.38,38.39,38.24,38.25,74559.0,31.3312,31.3393,31.2169,31.225,74559.0
2020-09-09 12:30:00,38.25,38.46,38.25,38.44,21900.0,31.225,31.3965,31.225,31.3801,21900.0
2020-09-09 12:40:00,38.43,38.44,38.3,38.31,26106.0,31.372,31.3801,31.2658,31.274,26106.0
2020-09-09 12:50:00,38.31,38.32,38.24,38.26,18885.0,31.274,31.2822,31.2169,31.2332,18885.0
2020-09-09 13:00:00,38.27,38.34,38.26,38.33,18653.0,31.2414,31.2985,31.2332,31.2903,18653.0
2020-09-09 13:10:00,38.33,38.44,38.33,38.44,17712.0,31.2903,31.3801,31.2903,31.3801,17712.0
2020-09-09 13:20:00,38.47,38.51,38.37,38.42,21352.0,31.4046,31.4373,31.323,31.3638,21352.0
2020-09-09 13:30:00,38.42,38.59,38.42,38.58,27492.0,31.3638,31.5026,31.3638,31.4944,27492.0
2020-09-09 13:40:00,38.59,38.6,38.49,38.54,32642.0,31.5026,31.5107,31.4209,31.4618,32642.0
2020-09-09 13:50:00,38.54,38.55,38.5,38.55,14108.0,31.4618,31.4699,31.4291,31.4699,14108.0
2020-09-09 14:00:00,38.56,38.6,38.53,38.6,27145.0,31.4781,31.5107,31.4536,31.5107,27145.0
2020-09-09 14:10:00,38.61,38.62,38.47,38.48,19378.0,31.5189,31.5271,31.4046,31.4128,19378.0
2020-09-09 14:20:00,38.48,38.51,38.38,38.42,23392.0,31.4128,31.4373,31.3312,31.3638,23392.0
2020-09-09 14:30:00,38.42,38.53,38.42,38.52,22127.0,31.3638,31.4536,31.3638,31.4454,22127.0
2020-09-09 14:40:00,38.52,38.55,38.49,38.55,27746.0,31.4454,31.4699,31.4209,31.4699,27746.0
2020-09-09 14:50:00,38.55,38.6,38.5,38.59,23246.0,31.4699,31.5107,31.4291,31.5026,23246.0
2020-09-09 15:00:00,38.59,38.64,38.57,38.58,26117.0,31.5026,31.5434,31.4863,31.4944,26117.0
2020-09-09 15:10:00,38.58,38.69,38.58,38.65,37960.0,31.4944,31.5842,31.4944,31.5516,37960.0
2020-09-09 15:20:00,38.65,38.7,38.57,38.59,36583.0,31.5516,31.5924,31.4863,31.5026,36583.0
2020-09-09 15:30:00,38.59,38.64,38.45,38.45,52928.0,31.5026,31.5434,31.3883,31.3883,52928.0
2020-09-09 15:40:00,38.46,38.5,38.36,38.38,88695.0,31.3965,31.4291,31.3148,31.3312,88695.0
2020-09-09 15:50:00,38.37,38.38,38.26,38.29,291403.0,31.323,31.3312,31.2332,31.2577,291403.0
2020-09-10 09:30:00,38.43,38.45,38.05,38.36,109234.0,31.372,31.3883,31.0618,31.3148,109234.0
2020-09-10 09:40:00,38.42,38.61,38.39,38.58,44105.0,31.3638,31.5189,31.3393,31.4944,44105.0
2020-09-10 09:50:00,38.58,38.62,38.43,38.45,33395.0,31.4944,31.5271,31.372,31.3883,33395.0
2020-09-10 10:00:00,38.45,38.61,38.42,38.47,35575.0,31.3883,31.5189,31.3638,31.4046,35575.0
2020-09-10 10:10:00,38.48,38.71,38.47,38.7,39327.0,31.4128,31.6005,31.4046,31.5924,39327.0
2020-09-10 10:20:00,38.7,38.73,38.57,38.61,38685.0,31.5924,31.6169,31.4863,31.5189,38685.0
2020-09-10 10:30:00,38.61,38.66,38.49,38.54,27204.0,31.5189,31.5597,31.4209,31.4618,27204.0
2020-09-10 10:40:00,38.55,38.62,38.43,38.51,42040.0,31.4699,31.5271,31.372,31.4373,42040.0
2020-09-10 10:50:00,38.52,38.54,38.37,38.37,32888.0,31.4454,31.4618,31.323,31.323,32888.0
2020-09-10 11:00:00,38.35,38.52,38.32,38.51,28931.0,31.3067,31.4454,31.2822,31.4373,28931.0
2020-09-10 11:10:00,38.49,38.53,38.36,38.45,29376.0,31.4209,31.4536,31.3148,31.3883,29376.0
2020-09-10 11:20:00,38.46,38.47,38.34,38.4,44481.0,31.3965,31.4046,31.2985,31.3475,44481.0
2020-09-10 11:30:00,38.41,38.5,38.38,38.43,21937.0,31.3556,31.4291,31.3312,31.372,21937.0
2020-09-10 11:40:00,38.43,38.44,38.32,38.41,22844.0,31.372,31.3801,31.2822,31.3556,22844.0
2020-09-10 11:50:00,38.41,38.42,38.34,38.35,41020.0,31.3556,31.3638,31.2985,31.3067,41020.0
2020-09-10 12:00:00,38.35,38.45,38.33,38.36,40893.0,31.3067,31.3883,31.2903,31.3148,40893.0
2020-09-10 12:10:00,38.38,38.45,38.36,38.45,24210.0,31.3312,31.3883,31.3148,31.3883,24210.0
2020-09-10 12:20:00,38.44,38.44,38.34,38.4,24305.0,31.3801,31.3801,31.2985,31.3475,24305.0
2020-09-10 12:30:00,38.4,38.42,38.19,38.22,30240.0,31.3475,31.3638,31.176,31.2005,30240.0
2020-09-10 12:40:00,38.21,38.29,38.16,38.21,38837.0,31.1924,31.2577,31.1516,31.1924,38837.0
2020-09-10 12:50:00,38.23,38.31,38.23,38.3,18312.0,31.2087,31.274,31.2087,31.2658,18312.0
2020-09-10 13:00:00,38.3,38.35,38.26,38.34,21158.0,31.2658,31.3067,31.2332,31.2985,21158.0
2020-09-10 13:10:00,38.33,38.52,38.33,38.51,26671.0,31.2903,31.4454,31.2903,31.4373,26671.0
2020-09-10 13:20:00,38.51,38.51,38.36,38.37,17429.0,31.4373,31.4373,31.3148,31.323,17429.0
2020-09-10 13:30:00,38.38,38.44,38.38,38.39,19958.0,31.3312,31.3801,31.3312,31.3393,19958.0
2020-09-10 13:40:00,38.38,38.4,38.32,38.35,17835.0,31.3312,31.3475,31.2822,31.3067,17835.0
2020-09-10 13:50:00,38.35,38.37,38.29,38.32,19730.0,31.3067,31.323,31.2577,31.2822,19730.0
2020-09-10 14:00:00,38.31,38.37,38.28,38.32,32921.0,31.274,31.323,31.2495,31.2822,32921.0
2020-09-10 14:10:00,38.33,38.35,38.19,38.22,28849.0,31.2903,31.3067,31.176,31.2005,28849.0
2020-09-10 14:20:00,38.23,38.24,38.02,38.05,50749.0,31.2087,31.2169,31.0373,31.0618,50749.0
2020-09-10 14:30:00,38.04,38.19,38.0,38.14,49844.0,31.0536,31.176,31.0209,31.1352,49844.0
2020-09-10 14:40:00,38.12,38.25,38.05,38.22,43905.0,31.1189,31.225,31.0618,31.2005,43905.0
2020-09-10 14:50:00,38.21,38.27,38.09,38.21,37759.0,31.1924,31.2414,31.0944,31.1924,37759.0
2020-09-10 15:00:00,38.22,38.26,38.17,38.18,31321.0,31.2005,31.2332,31.1597,31.1679,31321.0
2020-09-10 15:10:00,38.16,38.24,38.07,38.07,35323.0,31.1516,31.2169,31.0781,31.0781,35323.0
2020-09-10 15:20:00,38.06,38.11,37.95,38.08,66037.0,31.0699,31.1107,30.9801,31.0863,66037.0
2020-09-10 15:30:00,38.06,38.12,38.03,38.09,52558.0,31.0699,31.1189,31.0454,31.0944,52558.0
2020-09-10 15:40:00,38.11,38.21,38.01,38.05,72804.0,31.1107,31.1924,31.0291,31.0618,72804.0
2020-09-10 15:50:00,38.04,38.2,37.97,37.98,200069.0,31.0536,31.1842,30.9965,31.0046,200069.0
2020-09-11 09:30:00,38.17,38.27,37.97,38.0,51404.0,31.1597,31.2414,30.9965,31.0209,51404.0
2020-09-11 09:40:00,37.97,38.21,37.91,38.11,29352.0,30.9965,31.1924,30.9475,31.1107,29352.0
2020-09-11 09:50:00,38.13,38.33,38.12,38.23,30815.0,31.1271,31.2903,31.1189,31.2087,30815.0
2020-09-11 10:00:00,38.23,38.42,38.2,38.36,55143.0,31.2087,31.3638,31.1842,31.3148,55143.0
2020-09-11 10:10:00,38.37,38.43,38.25,38.33,42492.0,31.323,31.372,31.225,31.2903,42492.0
2020-09-11 10:20:00,38.33,38.47,38.27,38.43,36239.0,31.2903,31.4046,31.2414,31.372,36239.0
2020-09-11 10:30:00,38.44,38.5,38.34,38.44,28327.0,31.3801,31.4291,31.2985,31.3801,28327.0
2020-09-11 10:40:00,38.43,38.55,38.41,38.43,21776.0,31.372,31.4699,31.3556,31.372,21776.0
2020-09-11 10:50:00,38.42,38.51,38.41,38.48,31445.0,31.3638,31.4373,31.3556,31.4128,31445.0
2020-09-11 11:00:00,38.48,38.73,38.45,38.7,26828.0,31.4128,31.6169,31.3883,31.5924,26828.0
2020-09-11 11:10:00,38.69,38.72,38.6,38.67,25405.0,31.5842,31.6087,31.5107,31.5679,25405.0
2020-09-11 11:20:00,38.67,38.69,38.55,38.68,23178.0,31.5679,31.5842,31.4699,31.5761,23178.0
2020-09-11 11:30:00,38.66,38.69,38.59,38.59,44436.0,31.5597,31.5842,31.5026,31.5026,44436.0
2020-09-11 11:40:00,38.58,38.63,38.53,38.54,24634.0,31.4944,31.5352,31.4536,31.4618,24634.0
2020-09-11 11:50:00,38.53,38.61,38.5,38.57,28466.0,31.4536,31.5189,31.4291,31.4863,28466.0
2020-09-11 12:00:00,38.56,38.7,38.52,38.7,17541.0,31.4781,31.5924,31.4454,31.5924,17541.0
2020-09-11 12:10:00,38.7,38.72,38.65,38.72,19425.0,31.5924,31.6087,31.5516,31.6087,19425.0
2020-09-11 12:20:00,38.73,38.74,38.7,38.72,14942.0,31.6169,31.625,31.5924,31.6087,14942.0
2020-09-11 12:30:00,38.72,38.76,38.66,38.72,20543.0,31.6087,31.6414,31.5597,31.6087,20543.0
2020-09-11 12:40:00,38.71,38.75,38.64,38.73,46085.0,31.6005,31.6332,31.5434,31.6169,46085.0
2020-09-11 12:50:00,38.73,38.76,38.65,38.66,31839.0,31.6169,31.6414,31.5516,31.5597,31839.0
2020-09-11 13:00:00,38.66,38.69,38.58,38.61,38744.0,31.5597,31.5842,31.4944,31.5189,38744.0
2020-09-11 13:10:00,38.62,38.63,38.53,38.58,52361.0,31.5271,31.5352,31.4536,31.4944,52361.0
2020-09-11 13:20:00,38.58,38.64,38.57,38.59,30282.0,31.4944,31.5434,31.4863,31.5026,30282.0
2020-09-11 13:30:00,38.59,38.61,38.5,38.55,49959.0,31.5026,31.5189,31.4291,31.4699,49959.0
2020-09-11 13:40:00,38.55,38.58,38.5,38.51,39664.0,31.4699,31.4944,31.4291,31.4373,39664.0
2020-09-11 13:50:00,38.51,38.58,38.5,38.55,42959.0,31.4373,31.4944,31.4291,31.4699,42959.0
2020-09-11 14:00:00,38.55,38.55,38.44,38.54,36711.0,31.4699,31.4699,31.3801,31.4618,36711.0
2020-09-11 14:10:00,38.54,38.65,38.53,38.63,22232.0,31.4618,31.5516,31.4536,31.5352,22232.0
2020-09-11 14:20:00,38.64,38.69,38.61,38.64,22172.0,31.5434,31.5842,31.5189,31.5434,22172.0
2020-09-11 14:30:00,38.64,38.81,38.63,38.79,50574.0,31.5434,31.6822,31.5352,31.6659,50574.0
2020-09-11 14:40:00,38.78,38.86,38.75,38.81,53562.0,31.6577,31.723,31.6332,31.6822,53562.0
2020-09-11 14:50:00,38.82,38.88,38.8,38.86,48102.0,31.6903,31.7393,31.674,31.723,48102.0
2020-09-11 15:00:00,38.86,38.89,38.83,38.83,47709.0,31.723,31.7475,31.6985,31.6985,47709.0
2020-09-11 15:10:00,38.84,38.98,38.81,38.96,58038.0,31.7067,31.821,31.6822,31.8046,58038.0
2020-09-11 15:20:00,38.96,39.1,38.95,39.09,61436.0,31.8046,31.9189,31.7965,31.9108,61436.0
2020-09-11 15:30:00,39.1,39.14,39.03,39.04,71923.0,31.9189,31.9516,31.8618,31.8699,71923.0
2020-09-11 15:40:00,39.04,39.05,38.91,38.97,101440.0,31.8699,31.8781,31.7638,31.8128,101440.0
2020-09-11 15:50:00,38.98,39.0,38.89,38.91,224920.0,31.821,31.8373,31.7475,31.7638,224920.0
2020-09-14 09:30:00,39.37,39.7,39.27,39.64,112458.0,32.1393,32.4087,32.0577,32.3597,112458.0
2020-09-14 09:40:00,39.64,39.93,39.63,39.92,161373.0,32.3597,32.5965,32.3516,32.5883,161373.0
2020-09-14 09:50:00,39.92,40.1,39.91,40.02,188140.0,32.5883,32.7353,32.5802,32.67,188140.0
2020-09-14 10:00:00,40.03,40.26,40.02,40.2,76608.0,32.6781,32.8659,32.67,32.8169,76608.0
2020-09-14 10:10:00,40.21,40.32,40.16,40.32,157969.0,32.8251,32.9149,32.7842,32.9149,157969.0
2020-09-14 10:20:00,40.32,40.35,40.05,40.09,142944.0,32.9149,32.9393,32.6944,32.7271,142944.0
2020-09-14 10:30:00,40.1,40.18,40.04,40.15,79391.0,32.7353,32.8006,32.6863,32.7761,79391.0
2020-09-14 10:40:00,40.16,40.3,40.1,40.29,112724.0,32.7842,32.8985,32.7353,32.8904,112724.0
2020-09-14 10:50:00,40.28,40.37,40.16,40.19,94764.0,32.8822,32.9557,32.7842,32.8087,94764.0
2020-09-14 11:00:00,40.2,40.23,40.1,40.15,89950.0,32.8169,32.8414,32.7353,32.7761,89950.0
2020-09-14 11:10:00,40.15,40.28,40.08,40.27,76496.0,32.7761,32.8822,32.7189,32.874,76496.0
2020-09-14 11:20:00,40.26,40.28,40.2,40.23,83067.0,32.8659,32.8822,32.8169,32.8414,83067.0
2020-09-14 11:30:00,40.23,40.42,40.22,40.41,67450.0,32.8414,32.9965,32.8332,32.9883,67450.0
2020-09-14 11:40:00,40.41,40.42,40.23,40.34,81268.0,32.9883,32.9965,32.8414,32.9312,81268.0
2020-09-14 11:50:00,40.34,40.39,40.3,40.34,61749.0,32.9312,32.972,32.8985,32.9312,61749.0
2020-09-14 12:00:00,40.35,40.41,40.34,40.36,108678.0,32.9393,32.9883,32.9312,32.9475,108678.0
2020-09-14 12:10:00,40.35,40.41,40.29,40.39,111702.0,32.9393,32.9883,32.8904,32.972,111702.0
2020-09-14 12:20:00,40.4,40.53,40.39,40.51,125765.0,32.9802,33.0863,32.972,33.07,125765.0
2020-09-14 12:30:00,40.51,40.61,40.5,40.6,68584.0,33.07,33.1516,33.0618,33.1434,68584.0
2020-09-14 12:40:00,40.63,40.7,40.6,40.66,50057.0,33.1679,33.2251,33.1434,33.1924,50057.0
2020-09-14 12:50:00,40.67,40.89,40.67,40.86,162434.0,33.2006,33.3802,33.2006,33.3557,162434.0
2020-09-14 13:00:00,40.85,40.94,40.7,40.72,120379.0,33.3475,33.421,33.2251,33.2414,120379.0
2020-09-14 13:10:00,40.72,40.95,40.7,40.9,164603.0,33.2414,33.4291,33.2251,33.3883,164603.0
2020-09-14 13:20:00,40.9,40.91,40.75,40.81,74732.0,33.3883,33.3965,33.2659,33.3149,74732.0
2020-09-14 13:30:00,40.83,40.84,40.67,40.68,44624.0,33.3312,33.3394,33.2006,33.2087,44624.0
2020-09-14 13:40:00,40.69,40.71,40.58,40.63,40053.0,33.2169,33.2332,33.1271,33.1679,40053.0
2020-09-14 13:50:00,40.62,40.77,40.62,40.7,32286.0,33.1598,33.2822,33.1598,33.2251,32286.0
2020-09-14 14:00:00,40.71,40.82,40.7,40.79,44692.0,33.2332,33.323,33.2251,33.2985,44692.0
2020-09-14 14:10:00,40.8,40.87,40.77,40.85,29299.0,33.3067,33.3638,33.2822,33.3475,29299.0
2020-09-14 14:20:00,40.84,40.87,40.8,40.86,36410.0,33.3394,33.3638,33.3067,33.3557,36410.0
2020-09-14 14:30:00,40.85,40.94,40.81,40.86,35570.0,33.3475,33.421,33.3149,33.3557,35570.0
2020-09-14 14:40:00,40.87,40.96,40.84,40.88,87329.0,33.3638,33.4373,33.3394,33.372,87329.0
2020-09-14 14:50:00,40.89,40.98,40.75,40.79,82406.0,33.3802,33.4536,33.2659,33.2985,82406.0
2020-09-14 15:00:00,40.8,40.85,40.73,40.8,163533.0,33.3067,33.3475,33.2496,33.3067,163533.0
2020-09-14 15:10:00,40.78,40.78,40.65,40.77,84578.0,33.2904,33.2904,33.1842,33.2822,84578.0
2020-09-14 15:20:00,40.76,40.76,40.59,40.66,59420.0,33.274,33.274,33.1353,33.1924,59420.0
2020-09-14 15:30:00,40.67,40.68,40.55,40.64,105919.0,33.2006,33.2087,33.1026,33.1761,105919.0
2020-09-14 15:40:00,40.64,40.85,40.64,40.83,131692.0,33.1761,33.3475,33.1761,33.3312,131692.0
2020-09-14 15:50:00,40.82,40.83,40.74,40.79,499663.0,33.323,33.3312,33.2577,33.2985,499663.0
2020-09-15 09:30:00,41.0,41.67,40.95,41.5,301737.0,33.47,34.0169,33.4291,33.8781,301737.0
2020-09-15 09:40:00,41.47,41.57,41.29,41.35,146651.0,33.8536,33.9353,33.7067,33.7557,146651.0
2020-09-15 09:50:00,41.34,41.4,40.77,40.86,147570.0,33.7475,33.7965,33.2822,33.3557,147570.0
2020-09-15 10:00:00,40.84,41.03,40.82,40.97,112650.0,33.3394,33.4945,33.323,33.4455,112650.0
2020-09-15 10:10:00,40.95,41.16,40.9,41.16,34768.0,33.4291,33.6006,33.3883,33.6006,34768.0
2020-09-15 10:20:00,41.14,41.24,41.07,41.09,32327.0,33.5843,33.6659,33.5271,33.5434,32327.0
2020-09-15 10:30:00,41.09,41.2,41.04,41.15,39778.0,33.5434,33.6332,33.5026,33.5924,39778.0
2020-09-15 10:40:00,41.15,41.23,41.11,41.22,27775.0,33.5924,33.6577,33.5598,33.6496,27775.0
2020-09-15 10:50:00,41.23,41.31,41.2,41.23,37303.0,33.6577,33.723,33.6332,33.6577,37303.0
2020-09-15 11:00:00,41.24,41.32,41.15,41.21,49406.0,33.6659,33.7312,33.5924,33.6414,49406.0
2020-09-15 11:10:00,41.21,41.39,41.2,41.3,46503.0,33.6414,33.7883,33.6332,33.7149,46503.0
2020-09-15 11:20:00,41.3,41.48,41.3,41.42,63333.0,33.7149,33.8618,33.7149,33.8128,63333.0
2020-09-15 11:30:00,41.41,41.48,41.35,41.44,50332.0,33.8047,33.8618,33.7557,33.8292,50332.0
2020-09-15 11:40:00,41.43,41.52,41.39,41.52,60040.0,33.821,33.8945,33.7883,33.8945,60040.0
2020-09-15 11:50:00,41.52,41.6,41.44,41.58,47712.0,33.8945,33.9598,33.8292,33.9434,47712.0
2020-09-15 12:00:00,41.58,41.58,41.37,41.43,33202.0,33.9434,33.9434,33.772,33.821,33202.0
2020-09-15 12:10:00,41.43,41.54,41.43,41.5,44981.0,33.821,33.9108,33.821,33.8781,44981.0
2020-09-15 12:20:00,41.5,41.58,41.48,41.54,80157.0,33.8781,33.9434,33.8618,33.9108,80157.0
2020-09-15 12:30:00,41.54,41.59,41.5,41.54,63742.0,33.9108,33.9516,33.8781,33.9108,63742.0
2020-09-15 12:40:00,41.53,41.56,41.49,41.55,42239.0,33.9026,33.9271,33.87,33.919,42239.0
2020-09-15 12:50:00,41.55,41.58,41.49,41.52,39436.0,33.919,33.9434,33.87,33.8945,39436.0
2020-09-15 13:00:00,41.53,41.54,41.47,41.53,88697.0,33.9026,33.9108,33.8536,33.9026,88697.0
2020-09-15 13:10:00,41.52,41.58,41.51,41.54,29627.0,33.8945,33.9434,33.8863,33.9108,29627.0
2020-09-15 13:20:00,41.55,41.6,41.53,41.59,49267.0,33.919,33.9598,33.9026,33.9516,49267.0
2020-09-15 13:30:00,41.59,41.66,41.55,41.65,42856.0,33.9516,34.0087,33.919,34.0006,42856.0
2020-09-15 13:40:00,41.66,41.7,41.61,41.66,43514.0,34.0087,34.0414,33.9679,34.0087,43514.0
2020-09-15 13:50:00,41.66,41.67,41.51,41.52,35037.0,34.0087,34.0169,33.8863,33.8945,35037.0
2020-09-15 14:00:00,41.52,41.63,41.51,41.62,37351.0,33.8945,33.9843,33.8863,33.9761,37351.0
2020-09-15 14:10:00,41.62,41.63,41.57,41.61,38187.0,33.9761,33.9843,33.9353,33.9679,38187.0
2020-09-15 14:20:00,41.6,41.64,41.57,41.59,34353.0,33.9598,33.9924,33.9353,33.9516,34353.0
2020-09-15 14:30:00,41.59,41.61,41.56,41.57,39856.0,33.9516,33.9679,33.9271,33.9353,39856.0
2020-09-15 14:40:00,41.56,41.66,41.56,41.61,37418.0,33.9271,34.0087,33.9271,33.9679,37418.0
2020-09-15 14:50:00,41.61,41.66,41.58,41.66,32146.0,33.9679,34.0087,33.9434,34.0087,32146.0
2020-09-15 15:00:00,41.66,41.75,41.65,41.7,64193.0,34.0087,34.0822,34.0006,34.0414,64193.0
2020-09-15 15:10:00,41.7,41.76,41.65,41.68,107887.0,34.0414,34.0904,34.0006,34.0251,107887.0
2020-09-15 15:20:00,41.69,41.74,41.57,41.59,65985.0,34.0332,34.0741,33.9353,33.9516,65985.0
2020-09-15 15:30:00,41.6,41.6,41.49,41.56,102701.0,33.9598,33.9598,33.87,33.9271,102701.0
2020-09-15 15:40:00,41.55,41.61,41.49,41.59,209154.0,33.919,33.9679,33.87,33.9516,209154.0
2020-09-15 15:50:00,41.59,41.68,41.53,41.67,423574.0,33.9516,34.0251,33.9026,34.0169,423574.0
2020-09-16 09:30:00,41.91,41.94,41.42,41.62,134710.0,34.2128,34.2373,33.8128,33.9761,134710.0
2020-09-16 09:40:00,41.61,41.79,41.52,41.79,38288.0,33.9679,34.1149,33.8945,34.1149,38288.0
2020-09-16 09:50:00,41.83,41.87,41.67,41.87,44954.0,34.1475,34.1802,34.0169,34.1802,44954.0
2020-09-16 10:00:00,41.86,42.0,41.81,41.82,69548.0,34.172,34.2863,34.1312,34.1394,69548.0
2020-09-16 10:10:00,41.81,41.95,41.81,41.94,62251.0,34.1312,34.2455,34.1312,34.2373,62251.0
2020-09-16 10:20:00,41.94,42.06,41.92,42.06,91686.0,34.2373,34.3353,34.221,34.3353,91686.0
2020-09-16 10:30:00,42.06,42.16,42.04,42.12,63090.0,34.3353,34.4169,34.319,34.3843,63090.0
2020-09-16 10:40:00,42.11,42.16,42.09,42.13,54271.0,34.3761,34.4169,34.3598,34.3924,54271.0
2020-09-16 10:50:00,42.14,42.23,42.08,42.13,49688.0,34.4006,34.4741,34.3516,34.3924,49688.0
2020-09-16 11:00:00,42.13,42.24,42.11,42.22,25672.0,34.3924,34.4822,34.3761,34.4659,25672.0
2020-09-16 11:10:00,42.21,42.24,42.15,42.19,23832.0,34.4577,34.4822,34.4088,34.4414,23832.0
2020-09-16 11:20:00,42.18,42.25,42.15,42.23,28076.0,34.4332,34.4904,34.4088,34.4741,28076.0
2020-09-16 11:30:00,42.24,42.24,42.04,42.05,22775.0,34.4822,34.4822,34.319,34.3271,22775.0
2020-09-16 11:40:00,42.06,42.11,41.99,42.1,21496.0,34.3353,34.3761,34.2781,34.3679,21496.0
2020-09-16 11:50:00,42.09,42.13,41.96,41.97,22278.0,34.3598,34.3924,34.2537,34.2618,22278.0
2020-09-16 12:00:00,41.96,42.02,41.94,41.96,25579.0,34.2537,34.3026,34.2373,34.2537,25579.0
2020-09-16 12:10:00,41.96,42.02,41.96,41.99,14747.0,34.2537,34.3026,34.2537,34.2781,14747.0
2020-09-16 12:20:00,41.98,41.99,41.9,41.91,24151.0,34.27,34.2781,34.2047,34.2128,24151.0
2020-09-16 12:30:00,41.91,42.03,41.89,42.03,21505.0,34.2128,34.3108,34.1965,34.3108,21505.0
2020-09-16 12:40:00,42.04,42.07,42.01,42.02,16164.0,34.319,34.3434,34.2945,34.3026,16164.0
2020-09-16 12:50:00,42.03,42.06,41.97,41.99,18023.0,34.3108,34.3353,34.2618,34.2781,18023.0
2020-09-16 13:00:00,41.99,42.07,41.99,42.07,20959.0,34.2781,34.3434,34.2781,34.3434,20959.0
2020-09-16 13:10:00,42.08,42.09,42.02,42.05,20953.0,34.3516,34.3598,34.3026,34.3271,20953.0
2020-09-16 13:20:00,42.05,42.05,41.9,41.91,23917.0,34.3271,34.3271,34.2047,34.2128,23917.0
2020-09-16 13:30:00,41.91,41.98,41.88,41.97,23949.0,34.2128,34.27,34.1883,34.2618,23949.0
2020-09-16 13:40:00,41.96,41.99,41.91,41.97,21222.0,34.2537,34.2781,34.2128,34.2618,21222.0
2020-09-16 13:50:00,41.97,41.99,41.93,41.94,14264.0,34.2618,34.2781,34.2292,34.2373,14264.0
2020-09-16 14:00:00,41.94,42.04,41.94,41.98,34165.0,34.2373,34.319,34.2373,34.27,34165.0
2020-09-16 14:10:00,42.0,42.08,41.96,42.03,90086.0,34.2863,34.3516,34.2537,34.3108,90086.0
2020-09-16 14:20:00,42.03,42.18,42.03,42.16,55312.0,34.3108,34.4332,34.3108,34.4169,55312.0
2020-09-16 14:30:00,42.17,42.36,42.17,42.35,34278.0,34.4251,34.5802,34.4251,34.572,34278.0
2020-09-16 14:40:00,42.35,42.38,42.3,42.37,41395.0,34.572,34.5965,34.5312,34.5884,41395.0
2020-09-16 14:50:00,42.37,42.37,42.13,42.22,37733.0,34.5884,34.5884,34.3924,34.4659,37733.0
2020-09-16 15:00:00,42.22,42.28,42.12,42.13,40581.0,34.4659,34.5149,34.3843,34.3924,40581.0
2020-09-16 15:10:00,42.13,42.21,41.97,42.21,120979.0,34.3924,34.4577,34.2618,34.4577,120979.0
2020-09-16 15:20:00,42.21,42.23,42.11,42.15,47158.0,34.4577,34.4741,34.3761,34.4088,47158.0
2020-09-16 15:30:00,42.14,42.21,42.04,42.07,76063.0,34.4006,34.4577,34.319,34.3434,76063.0
2020-09-16 15:40:00,42.06,42.12,41.98,41.98,95207.0,34.3353,34.3843,34.27,34.27,95207.0
2020-09-16 15:50:00,41.98,42.05,41.78,41.93,335929.0,34.27,34.3271,34.1067,34.2292,335929.0
2020-09-17 09:30:00,41.37,41.47,40.91,41.21,67615.0,33.772,33.8536,33.3965,33.6414,67615.0
2020-09-17 09:40:00,41.26,41.4,41.07,41.16,40530.0,33.6822,33.7965,33.5271,33.6006,40530.0
2020-09-17 09:50:00,41.19,41.35,41.07,41.07,46020.0,33.6251,33.7557,33.5271,33.5271,46020.0
2020-09-17 10:00:00,41.07,41.31,41.05,41.22,26907.0,33.5271,33.723,33.5108,33.6496,26907.0
2020-09-17 10:10:00,41.22,41.59,41.21,41.53,72699.0,33.6496,33.9516,33.6414,33.9026,72699.0
2020-09-17 10:20:00,41.55,41.73,41.54,41.7,45971.0,33.919,34.0659,33.9108,34.0414,45971.0
2020-09-17 10:30:00,41.71,41.96,41.66,41.9,29558.0,34.0496,34.2537,34.0087,34.2047,29558.0
2020-09-17 10:40:00,41.91,41.91,41.76,41.88,46492.0,34.2128,34.2128,34.0904,34.1883,46492.0
2020-09-17 10:50:00,41.88,41.9,41.78,41.84,31319.0,34.1883,34.2047,34.1067,34.1557,31319.0
2020-09-17 11:00:00,41.84,42.03,41.84,41.94,49835.0,34.1557,34.3108,34.1557,34.2373,49835.0
2020-09-17 11:10:00,41.94,42.11,41.94,42.09,58885.0,34.2373,34.3761,34.2373,34.3598,58885.0
2020-09-17 11:20:00,42.1,42.16,42.01,42.09,20690.0,34.3679,34.4169,34.2945,34.3598,20690.0
2020-09-17 11:30:00,42.1,42.19,42.07,42.15,31141.0,34.3679,34.4414,34.3434,34.4088,31141.0
2020-09-17 11:40:00,42.14,42.2,42.07,42.18,27499.0,34.4006,34.4496,34.3434,34.4332,27499.0
2020-09-17 11:50:00,42.19,42.35,42.19,42.34,52504.0,34.4414,34.572,34.4414,34.5639,52504.0
2020-09-17 12:00:00,42.34,42.41,42.29,42.39,35837.0,34.5639,34.621,34.523,34.6047,35837.0
2020-09-17 12:10:00,42.38,42.43,42.3,42.33,65897.0,34.5965,34.6373,34.5312,34.5557,65897.0
2020-09-17 12:20:00,42.35,42.37,42.24,42.24,45060.0,34.572,34.5884,34.4822,34.4822,45060.0
2020-09-17 12:30:00,42.21,42.33,42.19,42.3,23652.0,34.4577,34.5557,34.4414,34.5312,23652.0
2020-09-17 12:40:00,42.29,42.39,42.28,42.34,35529.0,34.523,34.6047,34.5149,34.5639,35529.0
2020-09-17 12:50:00,42.34,42.46,42.3,42.43,48428.0,34.5639,34.6618,34.5312,34.6373,48428.0
2020-09-17 13:00:00,42.41,42.43,42.32,42.38,30346.0,34.621,34.6373,34.5475,34.5965,30346.0
2020-09-17 13:10:00,42.38,42.45,42.34,42.43,33777.0,34.5965,34.6537,34.5639,34.6373,33777.0
2020-09-17 13:20:00,42.44,42.54,42.39,42.41,49405.0,34.6455,34.7271,34.6047,34.621,49405.0
2020-09-17 13:30:00,42.4,42.45,42.36,42.44,26737.0,34.6128,34.6537,34.5802,34.6455,26737.0
2020-09-17 13:40:00,42.42,42.5,42.37,42.5,22260.0,34.6292,34.6945,34.5884,34.6945,22260.0
2020-09-17 13:50:00,42.5,42.57,42.46,42.57,35471.0,34.6945,34.7516,34.6618,34.7516,35471.0
2020-09-17 14:00:00,42.57,42.65,42.54,42.54,40470.0,34.7516,34.8169,34.7271,34.7271,40470.0
2020-09-17 14:10:00,42.55,42.7,42.54,42.57,43113.0,34.7353,34.8577,34.7271,34.7516,43113.0
2020-09-17 14:20:00,42.57,42.73,42.57,42.64,97698.0,34.7516,34.8822,34.7516,34.8088,97698.0
2020-09-17 14:30:00,42.63,42.69,42.55,42.64,114281.0,34.8006,34.8496,34.7353,34.8088,114281.0
2020-09-17 14:40:00,42.64,42.88,42.59,42.86,147976.0,34.8088,35.0047,34.7679,34.9884,147976.0
2020-09-17 14:50:00,42.85,42.95,42.81,42.91,143778.0,34.9802,35.0618,34.9475,35.0292,143778.0
2020-09-17 15:00:00,42.92,42.98,42.74,42.82,111701.0,35.0373,35.0863,34.8904,34.9557,111701.0
2020-09-17 15:10:00,42.82,42.85,42.68,42.69,84987.0,34.9557,34.9802,34.8414,34.8496,84987.0
2020-09-17 15:20:00,42.69,43.0,42.66,42.98,136028.0,34.8496,35.1026,34.8251,35.0863,136028.0
2020-09-17 15:30:00,42.98,43.1,42.91,43.03,279145.0,35.0863,35.1843,35.0292,35.1271,279145.0
2020-09-17 15:40:00,43.04,43.1,42.83,42.91,199138.0,35.1353,35.1843,34.9639,35.0292,199138.0
2020-09-17 15:50:00,42.9,42.97,42.86,42.9,613781.0,35.021,35.0782,34.9884,35.021,613781.0
2020-09-18 09:30:00,42.58,42.94,42.48,42.57,502421.0,34.7598,35.0537,34.6781,34.7516,502421.0
2020-09-18 09:40:00,42.6,42.87,42.47,42.82,85973.0,34.7761,34.9965,34.67,34.9557,85973.0
2020-09-18 09:50:00,42.81,42.93,42.64,42.7,47444.0,34.9475,35.0455,34.8088,34.8577,47444.0
2020-09-18 10:00:00,42.71,43.0,42.66,42.95,85453.0,34.8659,35.1026,34.8251,35.0618,85453.0
2020-09-18 10:10:00,42.96,42.99,42.77,42.82,48507.0,35.07,35.0945,34.9149,34.9557,48507.0
2020-09-18 10:20:00,42.84,43.03,42.77,43.02,102383.0,34.972,35.1271,34.9149,35.119,102383.0
2020-09-18 10:30:00,43.02,43.08,42.92,43.04,58434.0,35.119,35.168,35.0373,35.1353,58434.0
2020-09-18 10:40:00,43.02,43.06,42.93,42.97,67427.0,35.119,35.1516,35.0455,35.0782,67427.0
2020-09-18 10:50:00,42.96,42.96,42.69,42.71,73820.0,35.07,35.07,34.8496,34.8659,73820.0
2020-09-18 11:00:00,42.72,42.8,42.53,42.53,50961.0,34.8741,34.9394,34.719,34.719,50961.0
2020-09-18 11:10:00,42.53,42.57,42.29,42.34,102283.0,34.719,34.7516,34.523,34.5639,102283.0
2020-09-18 11:20:00,42.34,42.47,42.31,42.44,69319.0,34.5639,34.67,34.5394,34.6455,69319.0
2020-09-18 11:30:00,42.43,42.61,42.37,42.57,54901.0,34.6373,34.7843,34.5884,34.7516,54901.0
2020-09-18 11:40:00,42.58,42.75,42.57,42.73,33739.0,34.7598,34.8986,34.7516,34.8822,33739.0
2020-09-18 11:50:00,42.72,42.77,42.62,42.63,25554.0,34.8741,34.9149,34.7924,34.8006,25554.0
2020-09-18 12:00:00,42.64,42.64,42.39,42.4,27882.0,34.8088,34.8088,34.6047,34.6128,27882.0
2020-09-18 12:10:00,42.39,42.52,42.36,42.49,43359.0,34.6047,34.7108,34.5802,34.6863,43359.0
2020-09-18 12:20:00,42.5,42.56,42.48,42.53,20934.0,34.6945,34.7435,34.6781,34.719,20934.0
2020-09-18 12:30:00,42.53,42.59,42.49,42.55,34549.0,34.719,34.7679,34.6863,34.7353,34549.0
2020-09-18 12:40:00,42.55,42.58,42.47,42.53,32542.0,34.7353,34.7598,34.67,34.719,32542.0
2020-09-18 12:50:00,42.53,42.54,42.44,42.51,53690.0,34.719,34.7271,34.6455,34.7026,53690.0
2020-09-18 13:00:00,42.52,42.54,42.48,42.51,29419.0,34.7108,34.7271,34.6781,34.7026,29419.0
2020-09-18 13:10:00,42.51,42.54,42.41,42.43,32265.0,34.7026,34.7271,34.621,34.6373,32265.0
2020-09-18 13:20:00,42.44,42.52,42.4,42.4,28914.0,34.6455,34.7108,34.6128,34.6128,28914.0
2020-09-18 13:30:00,42.39,42.4,42.11,42.12,49407.0,34.6047,34.6128,34.3761,34.3843,49407.0
2020-09-18 13:40:00,42.13,42.17,42.09,42.14,31823.0,34.3924,34.4251,34.3598,34.4006,31823.0
2020-09-18 13:50:00,42.14,42.15,42.02,42.08,48874.0,34.4006,34.4088,34.3026,34.3516,48874.0
2020-09-18 14:00:00,42.07,42.15,41.99,42.14,52749.0,34.3434,34.4088,34.2781,34.4006,52749.0
2020-09-18 14:10:00,42.15,42.18,42.09,42.11,46172.0,34.4088,34.4332,34.3598,34.3761,46172.0
2020-09-18 14:20:00,42.11,42.24,42.09,42.2,31206.0,34.3761,34.4822,34.3598,34.4496,31206.0
2020-09-18 14:30:00,42.19,42.27,42.17,42.25,31204.0,34.4414,34.5067,34.4251,34.4904,31204.0
2020-09-18 14:40:00,42.25,42.27,42.19,42.24,38170.0,34.4904,34.5067,34.4414,34.4822,38170.0
2020-09-18 14:50:00,42.24,42.26,42.2,42.23,25112.0,34.4822,34.4986,34.4496,34.4741,25112.0
2020-09-18 15:00:00,42.24,42.29,42.21,42.23,34565.0,34.4822,34.523,34.4577,34.4741,34565.0
2020-09-18 15:10:00,42.23,42.24,42.17,42.19,44018.0,34.4741,34.4822,34.4251,34.4414,44018.0
2020-09-18 15:20:00,42.18,42.31,42.15,42.27,41431.0,34.4332,34.5394,34.4088,34.5067,41431.0
2020-09-18 15:30:00,42.27,42.35,42.21,42.32,55535.0,34.5067,34.572,34.4577,34.5475,55535.0
2020-09-18 15:40:00,42.32,42.35,42.05,42.05,124762.0,34.5475,34.572,34.3271,34.3271,124762.0
2020-09-18 15:50:00,42.04,42.1,41.99,42.04,269969.0,34.319,34.3679,34.2781,34.319,269969.0
2020-09-21 09:30:00,41.11,41.49,40.92,41.14,100042.0,33.5598,33.87,33.4047,33.5843,100042.0
2020-09-21 09:40:00,41.12,41.22,41.0,41.12,54088.0,33.5679,33.6496,33.47,33.5679,54088.0
2020-09-21 09:50:00,41.14,41.25,41.03,41.21,47723.0,33.5843,33.674,33.4945,33.6414,47723.0
2020-09-21 10:00:00,41.22,41.38,41.19,41.33,54813.0,33.6496,33.7802,33.6251,33.7394,54813.0
2020-09-21 10:10:00,41.32,41.33,40.9,40.98,45907.0,33.7312,33.7394,33.3883,33.4536,45907.0
2020-09-21 10:20:00,40.97,41.17,40.89,41.17,58067.0,33.4455,33.6087,33.3802,33.6087,58067.0
2020-09-21 10:30:00,41.15,41.15,40.95,40.95,50188.0,33.5924,33.5924,33.4291,33.4291,50188.0
2020-09-21 10:40:00,40.96,41.05,40.86,41.04,47071.0,33.4373,33.5108,33.3557,33.5026,47071.0
2020-09-21 10:50:00,41.02,41.21,40.98,41.19,37367.0,33.4863,33.6414,33.4536,33.6251,37367.0
2020-09-21 11:00:00,41.17,41.22,41.12,41.14,34294.0,33.6087,33.6496,33.5679,33.5843,34294.0
2020-09-21 11:10:00,41.19,41.21,40.9,40.95,31986.0,33.6251,33.6414,33.3883,33.4291,31986.0
2020-09-21 11:20:00,40.96,40.98,40.82,40.87,29146.0,33.4373,33.4536,33.323,33.3638,29146.0
2020-09-21 11:30:00,40.86,40.95,40.77,40.77,40147.0,33.3557,33.4291,33.2822,33.2822,40147.0
2020-09-21 11:40:00,40.77,40.97,40.72,40.91,45495.0,33.2822,33.4455,33.2414,33.3965,45495.0
2020-09-21 11:50:00,40.91,40.96,40.86,40.91,32771.0,33.3965,33.4373,33.3557,33.3965,32771.0
2020-09-21 12:00:00,40.91,41.04,40.87,41.01,29403.0,33.3965,33.5026,33.3638,33.4781,29403.0
2020-09-21 12:10:00,41.0,41.03,40.93,41.02,38739.0,33.47,33.4945,33.4128,33.4863,38739.0
2020-09-21 12:20:00,41.02,41.06,40.95,41.0,38935.0,33.4863,33.5189,33.4291,33.47,38935.0
2020-09-21 12:30:00,41.01,41.01,40.84,40.96,40705.0,33.4781,33.4781,33.3394,33.4373,40705.0
2020-09-21 12:40:00,40.96,40.99,40.78,40.82,22490.0,33.4373,33.4618,33.2904,33.323,22490.0
2020-09-21 12:50:00,40.81,40.81,40.65,40.74,25336.0,33.3149,33.3149,33.1842,33.2577,25336.0
2020-09-21 13:00:00,40.76,40.76,40.52,40.53,28083.0,33.274,33.274,33.0781,33.0863,28083.0
2020-09-21 13:10:00,40.52,40.56,40.44,40.44,43994.0,33.0781,33.1108,33.0128,33.0128,43994.0
2020-09-21 13:20:00,40.43,40.51,40.4,40.41,34143.0,33.0047,33.07,32.9802,32.9883,34143.0
2020-09-21 13:30:00,40.41,40.42,40.34,40.41,50821.0,32.9883,32.9965,32.9312,32.9883,50821.0
2020-09-21 13:40:00,40.41,40.43,40.31,40.32,32439.0,32.9883,33.0047,32.9067,32.9149,32439.0
2020-09-21 13:50:00,40.31,40.37,40.26,40.33,36018.0,32.9067,32.9557,32.8659,32.923,36018.0
2020-09-21 14:00:00,40.32,40.51,40.32,40.47,37442.0,32.9149,33.07,32.9149,33.0373,37442.0
2020-09-21 14:10:00,40.47,40.56,40.44,40.53,20536.0,33.0373,33.1108,33.0128,33.0863,20536.0
2020-09-21 14:20:00,40.56,40.67,40.56,40.57,21939.0,33.1108,33.2006,33.1108,33.1189,21939.0
2020-09-21 14:30:00,40.56,40.56,40.45,40.52,30064.0,33.1108,33.1108,33.021,33.0781,30064.0
2020-09-21 14:40:00,40.52,40.56,40.46,40.55,23123.0,33.0781,33.1108,33.0291,33.1026,23123.0
2020-09-21 14:50:00,40.55,40.64,40.52,40.64,26587.0,33.1026,33.1761,33.0781,33.1761,26587.0
2020-09-21 15:00:00,40.63,40.72,40.59,40.7,23001.0,33.1679,33.2414,33.1353,33.2251,23001.0
2020-09-21 15:10:00,40.7,40.83,40.7,40.77,30549.0,33.2251,33.3312,33.2251,33.2822,30549.0
2020-09-21 15:20:00,40.77,40.92,40.76,40.86,41304.0,33.2822,33.4047,33.274,33.3557,41304.0
2020-09-21 15:30:00,40.87,40.97,40.78,40.89,65786.0,33.3638,33.4455,33.2904,33.3802,65786.0
2020-09-21 15:40:00,40.89,40.91,40.8,40.86,90774.0,33.3802,33.3965,33.3067,33.3557,90774.0
2020-09-21 15:50:00,40.87,41.07,40.87,41.04,227108.0,33.3638,33.5271,33.3638,33.5026,227108.0
2020-09-22 09:30:00,40.91,41.14,40.77,41.1,54281.0,33.3965,33.5843,33.2822,33.5516,54281.0
2020-09-22 09:40:00,41.11,41.21,40.94,40.94,32021.0,33.5598,33.6414,33.421,33.421,32021.0
2020-09-22 09:50:00,40.94,40.94,40.68,40.68,23271.0,33.421,33.421,33.2087,33.2087,23271.0
2020-09-22 10:00:00,40.65,40.9,40.61,40.89,29546.0,33.1842,33.3883,33.1516,33.3802,29546.0
2020-09-22 10:10:00,40.86,40.97,40.79,40.94,20427.0,33.3557,33.4455,33.2985,33.421,20427.0
2020-09-22 10:20:00,40.91,40.95,40.76,40.88,17324.0,33.3965,33.4291,33.274,33.372,17324.0
2020-09-22 10:30:00,40.88,41.0,40.87,40.9,17828.0,33.372,33.47,33.3638,33.3883,17828.0
2020-09-22 10:40:00,40.9,40.9,40.78,40.83,17771.0,33.3883,33.3883,33.2904,33.3312,17771.0
2020-09-22 10:50:00,40.83,40.83,40.52,40.54,46659.0,33.3312,33.3312,33.0781,33.0944,46659.0
2020-09-22 11:00:00,40.54,40.61,40.47,40.55,42449.0,33.0944,33.1516,33.0373,33.1026,42449.0
2020-09-22 11:10:00,40.55,40.62,40.5,40.55,19948.0,33.1026,33.1598,33.0618,33.1026,19948.0
2020-09-22 11:20:00,40.55,40.58,40.47,40.5,33515.0,33.1026,33.1271,33.0373,33.0618,33515.0
2020-09-22 11:30:00,40.51,40.52,40.42,40.52,22921.0,33.07,33.0781,32.9965,33.0781,22921.0
2020-09-22 11:40:00,40.5,40.6,40.48,40.55,25004.0,33.0618,33.1434,33.0455,33.1026,25004.0
2020-09-22 11:50:00,40.54,40.56,40.42,40.44,80931.0,33.0944,33.1108,32.9965,33.0128,80931.0
2020-09-22 12:00:00,40.44,40.56,40.44,40.52,20085.0,33.0128,33.1108,33.0128,33.0781,20085.0
2020-09-22 12:10:00,40.52,40.54,40.49,40.5,16751.0,33.0781,33.0944,33.0536,33.0618,16751.0
2020-09-22 12:20:00,40.52,40.52,40.48,40.48,15731.0,33.0781,33.0781,33.0455,33.0455,15731.0
2020-09-22 12:30:00,40.48,40.49,40.39,40.42,19434.0,33.0455,33.0536,32.972,32.9965,19434.0
2020-09-22 12:40:00,40.42,40.46,40.41,40.41,15137.0,32.9965,33.0291,32.9883,32.9883,15137.0
2020-09-22 12:50:00,40.41,40.43,40.31,40.41,28177.0,32.9883,33.0047,32.9067,32.9883,28177.0
2020-09-22 13:00:00,40.43,40.56,40.41,40.55,12170.0,33.0047,33.1108,32.9883,33.1026,12170.0
2020-09-22 13:10:00,40.54,40.61,40.52,40.57,25187.0,33.0944,33.1516,33.0781,33.1189,25187.0
2020-09-22 13:20:00,40.59,40.66,40.59,40.64,10967.0,33.1353,33.1924,33.1353,33.1761,10967.0
2020-09-22 13:30:00,40.63,40.75,40.63,40.74,26089.0,33.1679,33.2659,33.1679,33.2577,26089.0
2020-09-22 13:40:00,40.73,40.82,40.7,40.81,26623.0,33.2496,33.323,33.2251,33.3149,26623.0
2020-09-22 13:50:00,40.8,40.8,40.69,40.75,19781.0,33.3067,33.3067,33.2169,33.2659,19781.0
2020-09-22 14:00:00,40.75,40.79,40.68,40.69,15641.0,33.2659,33.2985,33.2087,33.2169,15641.0
2020-09-22 14:10:00,40.68,40.72,40.67,40.71,17422.0,33.2087,33.2414,33.2006,33.2332,17422.0
2020-09-22 14:20:00,40.7,40.75,40.67,40.72,19605.0,33.2251,33.2659,33.2006,33.2414,19605.0
2020-09-22 14:30:00,40.73,40.77,40.68,40.68,14641.0,33.2496,33.2822,33.2087,33.2087,14641.0
2020-09-22 14:40:00,40.68,40.68,40.59,40.6,14801.0,33.2087,33.2087,33.1353,33.1434,14801.0
2020-09-22 14:50:00,40.59,40.6,40.47,40.49,28047.0,33.1353,33.1434,33.0373,33.0536,28047.0
2020-09-22 15:00:00,40.5,40.54,40.45,40.52,29262.0,33.0618,33.0944,33.021,33.0781,29262.0
2020-09-22 15:10:00,40.51,40.56,40.48,40.55,19439.0,33.07,33.1108,33.0455,33.1026,19439.0
2020-09-22 15:20:00,40.55,40.68,40.53,40.62,22887.0,33.1026,33.2087,33.0863,33.1598,22887.0
2020-09-22 15:30:00,40.61,40.62,40.55,40.59,38889.0,33.1516,33.1598,33.1026,33.1353,38889.0
2020-09-22 15:40:00,40.59,40.76,40.58,40.76,53979.0,33.1353,33.274,33.1271,33.274,53979.0
2020-09-22 15:50:00,40.76,40.79,40.65,40.78,197901.0,33.274,33.2985,33.1842,33.2904,197901.0
2020-09-23 09:30:00,40.74,40.8,40.5,40.64,84338.0,33.2577,33.3067,33.0618,33.1761,84338.0
2020-09-23 09:40:00,40.67,40.82,40.5,40.76,34569.0,33.2006,33.323,33.0618,33.274,34569.0
2020-09-23 09:50:00,40.76,40.79,40.6,40.61,40995.0,33.274,33.2985,33.1434,33.1516,40995.0
2020-09-23 10:00:00,40.59,40.71,40.48,40.71,45040.0,33.1353,33.2332,33.0455,33.2332,45040.0
2020-09-23 10:10:00,40.64,40.73,40.55,40.72,19221.0,33.1761,33.2496,33.1026,33.2414,19221.0
2020-09-23 10:20:00,40.69,40.75,40.62,40.63,10719.0,33.2169,33.2659,33.1598,33.1679,10719.0
2020-09-23 10:30:00,40.64,40.65,40.44,40.48,19472.0,33.1761,33.1842,33.0128,33.0455,19472.0
2020-09-23 10:40:00,40.49,40.6,40.46,40.6,10778.0,33.0536,33.1434,33.0291,33.1434,10778.0
2020-09-23 10:50:00,40.62,40.64,40.52,40.6,17244.0,33.1598,33.1761,33.0781,33.1434,17244.0
2020-09-23 11:00:00,40.6,40.73,40.58,40.69,16066.0,33.1434,33.2496,33.1271,33.2169,16066.0
2020-09-23 11:10:00,40.65,40.67,40.49,40.53,15852.0,33.1842,33.2006,33.0536,33.0863,15852.0
2020-09-23 11:20:00,40.52,40.53,40.45,40.47,14246.0,33.0781,33.0863,33.021,33.0373,14246.0
2020-09-23 11:30:00,40.47,40.5,40.38,40.49,18684.0,33.0373,33.0618,32.9638,33.0536,18684.0
2020-09-23 11:40:00,40.49,40.54,40.38,40.39,21314.0,33.0536,33.0944,32.9638,32.972,21314.0
2020-09-23 11:50:00,40.39,40.4,40.34,40.36,20122.0,32.972,32.9802,32.9312,32.9475,20122.0
2020-09-23 12:00:00,40.34,40.45,40.32,40.4,22242.0,32.9312,33.021,32.9149,32.9802,22242.0
2020-09-23 12:10:00,40.39,40.42,40.32,40.34,35972.0,32.972,32.9965,32.9149,32.9312,35972.0
2020-09-23 12:20:00,40.34,40.51,40.31,40.47,111602.0,32.9312,33.07,32.9067,33.0373,111602.0
2020-09-23 12:30:00,40.46,40.58,40.46,40.57,54501.0,33.0291,33.1271,33.0291,33.1189,54501.0
2020-09-23 12:40:00,40.58,40.61,40.5,40.5,21410.0,33.1271,33.1516,33.0618,33.0618,21410.0
2020-09-23 12:50:00,40.5,40.52,40.45,40.45,14393.0,33.0618,33.0781,33.021,33.021,14393.0
2020-09-23 13:00:00,40.45,40.45,40.34,40.37,15736.0,33.021,33.021,32.9312,32.9557,15736.0
2020-09-23 13:10:00,40.36,40.43,40.33,40.43,15049.0,32.9475,33.0047,32.923,33.0047,15049.0
2020-09-23 13:20:00,40.43,40.44,40.35,40.36,22259.0,33.0047,33.0128,32.9393,32.9475,22259.0
2020-09-23 13:30:00,40.36,40.36,40.28,40.29,23766.0,32.9475,32.9475,32.8822,32.8904,23766.0
2020-09-23 13:40:00,40.29,40.37,40.28,40.29,26076.0,32.8904,32.9557,32.8822,32.8904,26076.0
2020-09-23 13:50:00,40.29,40.29,40.2,40.21,24250.0,32.8904,32.8904,32.8169,32.8251,24250.0
2020-09-23 14:00:00,40.21,40.21,40.08,40.1,43408.0,32.8251,32.8251,32.7189,32.7353,43408.0
2020-09-23 14:10:00,40.09,40.13,39.91,39.92,38638.0,32.7271,32.7597,32.5802,32.5883,38638.0
2020-09-23 14:20:00,39.92,39.99,39.83,39.86,51193.0,32.5883,32.6455,32.5148,32.5393,51193.0
2020-09-23 14:30:00,39.84,39.84,39.77,39.8,53828.0,32.523,32.523,32.4659,32.4904,53828.0
2020-09-23 14:40:00,39.8,39.83,39.74,39.77,36729.0,32.4904,32.5148,32.4414,32.4659,36729.0
2020-09-23 14:50:00,39.77,39.82,39.64,39.65,58216.0,32.4659,32.5067,32.3597,32.3679,58216.0
2020-09-23 15:00:00,39.65,39.69,39.44,39.48,101835.0,32.3679,32.4006,32.1965,32.2291,101835.0
2020-09-23 15:10:00,39.47,39.6,39.45,39.54,53431.0,32.221,32.3271,32.2046,32.2781,53431.0
2020-09-23 15:20:00,39.53,39.55,39.42,39.53,72263.0,32.2699,32.2863,32.1801,32.2699,72263.0
2020-09-23 15:30:00,39.52,39.55,39.35,39.39,104436.0,32.2618,32.2863,32.123,32.1557,104436.0
2020-09-23 15:40:00,39.39,39.43,39.24,39.3,129667.0,32.1557,32.1883,32.0332,32.0822,129667.0
2020-09-23 15:50:00,39.3,39.34,39.22,39.27,424914.0,32.0822,32.1148,32.0169,32.0577,424914.0
2020-09-24 09:30:00,39.38,39.38,38.84,38.86,66570.0,32.1475,32.1475,31.7067,31.723,66570.0
2020-09-24 09:40:00,38.86,39.06,38.7,39.03,53576.0,31.723,31.8863,31.5924,31.8618,53576.0
2020-09-24 09:50:00,38.99,39.12,38.96,39.07,37124.0,31.8291,31.9352,31.8046,31.8944,37124.0
2020-09-24 10:00:00,39.11,39.43,39.1,39.43,44655.0,31.9271,32.1883,31.9189,32.1883,44655.0
2020-09-24 10:10:00,39.41,39.64,39.33,39.57,38098.0,32.172,32.3597,32.1067,32.3026,38098.0
2020-09-24 10:20:00,39.6,39.61,39.32,39.34,29281.0,32.3271,32.3353,32.0985,32.1148,29281.0
2020-09-24 10:30:00,39.34,39.42,39.25,39.28,30225.0,32.1148,32.1801,32.0414,32.0659,30225.0
2020-09-24 10:40:00,39.27,39.37,39.17,39.18,48275.0,32.0577,32.1393,31.9761,31.9842,48275.0
2020-09-24 10:50:00,39.18,39.25,39.05,39.18,28004.0,31.9842,32.0414,31.8781,31.9842,28004.0
2020-09-24 11:00:00,39.16,39.19,39.06,39.07,17490.0,31.9679,31.9924,31.8863,31.8944,17490.0
2020-09-24 11:10:00,39.08,39.15,38.99,39.01,24596.0,31.9026,31.9597,31.8291,31.8454,24596.0
2020-09-24 11:20:00,39.01,39.08,38.98,39.0,19075.0,31.8454,31.9026,31.821,31.8373,19075.0
2020-09-24 11:30:00,39.01,39.13,38.98,39.13,18726.0,31.8454,31.9434,31.821,31.9434,18726.0
2020-09-24 11:40:00,39.14,39.2,39.11,39.14,12882.0,31.9516,32.0006,31.9271,31.9516,12882.0
2020-09-24 11:50:00,39.14,39.27,39.12,39.24,19508.0,31.9516,32.0577,31.9352,32.0332,19508.0
2020-09-24 12:00:00,39.26,39.34,39.21,39.32,31054.0,32.0495,32.1148,32.0087,32.0985,31054.0
2020-09-24 12:10:00,39.33,39.35,39.28,39.34,18512.0,32.1067,32.123,32.0659,32.1148,18512.0
2020-09-24 12:20:00,39.35,39.42,39.31,39.36,25888.0,32.123,32.1801,32.0903,32.1312,25888.0
2020-09-24 12:30:00,39.35,39.36,39.18,39.2,16494.0,32.123,32.1312,31.9842,32.0006,16494.0
2020-09-24 12:40:00,39.18,39.22,39.16,39.18,11003.0,31.9842,32.0169,31.9679,31.9842,11003.0
2020-09-24 12:50:00,39.18,39.3,39.18,39.3,15751.0,31.9842,32.0822,31.9842,32.0822,15751.0
2020-09-24 13:00:00,39.3,39.53,39.3,39.51,23155.0,32.0822,32.2699,32.0822,32.2536,23155.0
2020-09-24 13:10:00,39.51,39.69,39.49,39.68,32040.0,32.2536,32.4006,32.2373,32.3924,32040.0
2020-09-24 13:20:00,39.69,39.85,39.68,39.83,27531.0,32.4006,32.5312,32.3924,32.5148,27531.0
2020-09-24 13:30:00,39.84,39.91,39.81,39.85,28444.0,32.523,32.5802,32.4985,32.5312,28444.0
2020-09-24 13:40:00,39.86,39.9,39.77,39.83,29776.0,32.5393,32.572,32.4659,32.5148,29776.0
2020-09-24 13:50:00,39.82,39.95,39.79,39.81,35017.0,32.5067,32.6128,32.4822,32.4985,35017.0
2020-09-24 14:00:00,39.84,39.85,39.71,39.76,17670.0,32.523,32.5312,32.4169,32.4577,17670.0
2020-09-24 14:10:00,39.76,39.77,39.6,39.63,22230.0,32.4577,32.4659,32.3271,32.3516,22230.0
2020-09-24 14:20:00,39.64,39.65,39.58,39.62,21635.0,32.3597,32.3679,32.3108,32.3434,21635.0
2020-09-24 14:30:00,39.62,39.7,39.59,39.63,27049.0,32.3434,32.4087,32.3189,32.3516,27049.0
2020-09-24 14:40:00,39.64,39.7,39.43,39.44,25430.0,32.3597,32.4087,32.1883,32.1965,25430.0
2020-09-24 14:50:00,39.45,39.48,39.32,39.34,23964.0,32.2046,32.2291,32.0985,32.1148,23964.0
2020-09-24 15:00:00,39.35,39.42,39.28,39.29,30131.0,32.123,32.1801,32.0659,32.074,30131.0
2020-09-24 15:10:00,39.28,39.35,39.2,39.2,76648.0,32.0659,32.123,32.0006,32.0006,76648.0
2020-09-24 15:20:00,39.2,39.21,39.09,39.14,35182.0,32.0006,32.0087,31.9108,31.9516,35182.0
2020-09-24 15:30:00,39.14,39.29,39.09,39.29,97858.0,31.9516,32.074,31.9108,32.074,97858.0
2020-09-24 15:40:00,39.28,39.34,39.2,39.2,50579.0,32.0659,32.1148,32.0006,32.0006,50579.0
2020-09-24 15:50:00,39.19,39.27,39.16,39.21,170739.0,31.9924,32.0577,31.9679,32.0087,170739.0
2020-09-25 09:30:00,38.76,39.17,38.38,39.17,60047.0,31.6414,31.9761,31.3312,31.9761,60047.0
2020-09-25 09:40:00,39.16,39.3,39.07,39.12,37179.0,31.9679,32.0822,31.8944,31.9352,37179.0
2020-09-25 09:50:00,39.12,39.23,39.03,39.14,37920.0,31.9352,32.025,31.8618,31.9516,37920.0
2020-09-25 10:00:00,39.15,39.23,39.09,39.11,28181.0,31.9597,32.025,31.9108,31.9271,28181.0
2020-09-25 10:10:00,39.09,39.1,38.86,39.02,93719.0,31.9108,31.9189,31.723,31.8536,93719.0
2020-09-25 10:20:00,39.04,39.12,38.98,39.1,49216.0,31.8699,31.9352,31.821,31.9189,49216.0
2020-09-25 10:30:00,39.11,39.24,38.98,39.24,64616.0,31.9271,32.0332,31.821,32.0332,64616.0
2020-09-25 10:40:00,39.25,39.3,39.09,39.11,53942.0,32.0414,32.0822,31.9108,31.9271,53942.0
2020-09-25 10:50:00,39.13,39.33,39.08,39.2,42000.0,31.9434,32.1067,31.9026,32.0006,42000.0
2020-09-25 11:00:00,39.21,39.24,39.02,39.02,34978.0,32.0087,32.0332,31.8536,31.8536,34978.0
2020-09-25 11:10:00,39.02,39.11,38.99,39.07,33573.0,31.8536,31.9271,31.8291,31.8944,33573.0
2020-09-25 11:20:00,39.06,40.22,39.02,40.17,338928.0,31.8863,32.8332,31.8536,32.7924,338928.0
2020-09-25 11:30:00,40.16,41.12,40.06,40.99,823257.0,32.7842,33.5679,32.7026,33.4618,823257.0
2020-09-25 11:40:00,41.0,41.09,40.62,40.71,302242.0,33.47,33.5434,33.1598,33.2332,302242.0
2020-09-25 11:50:00,40.73,41.12,40.64,40.97,140552.0,33.2496,33.5679,33.1761,33.4455,140552.0
2020-09-25 12:00:00,40.96,41.38,40.96,41.33,179908.0,33.4373,33.7802,33.4373,33.7394,179908.0
2020-09-25 12:10:00,41.33,41.47,41.27,41.42,149912.0,33.7394,33.8536,33.6904,33.8128,149912.0
2020-09-25 12:20:00,41.45,41.51,41.08,41.25,98635.0,33.8373,33.8863,33.5353,33.674,98635.0
2020-09-25 12:30:00,41.25,41.35,41.12,41.32,48287.0,33.674,33.7557,33.5679,33.7312,48287.0
2020-09-25 12:40:00,41.31,41.36,41.1,41.14,80873.0,33.723,33.7638,33.5516,33.5843,80873.0
2020-09-25 12:50:00,41.14,41.28,41.12,41.23,61092.0,33.5843,33.6985,33.5679,33.6577,61092.0
2020-09-25 13:00:00,41.22,41.23,41.12,41.13,38132.0,33.6496,33.6577,33.5679,33.5761,38132.0
2020-09-25 13:10:00,41.13,41.2,41.04,41.06,39671.0,33.5761,33.6332,33.5026,33.5189,39671.0
2020-09-25 13:20:00,41.05,41.22,41.05,41.14,48743.0,33.5108,33.6496,33.5108,33.5843,48743.0
2020-09-25 13:30:00,41.15,41.3,41.15,41.18,72184.0,33.5924,33.7149,33.5924,33.6169,72184.0
2020-09-25 13:40:00,41.19,41.3,41.16,41.26,39740.0,33.6251,33.7149,33.6006,33.6822,39740.0
2020-09-25 13:50:00,41.27,41.28,41.2,41.24,43487.0,33.6904,33.6985,33.6332,33.6659,43487.0
2020-09-25 14:00:00,41.23,41.34,41.23,41.25,53222.0,33.6577,33.7475,33.6577,33.674,53222.0
2020-09-25 14:10:00,41.25,41.35,41.13,41.35,50066.0,33.674,33.7557,33.5761,33.7557,50066.0
2020-09-25 14:20:00,41.34,41.37,41.24,41.36,43343.0,33.7475,33.772,33.6659,33.7638,43343.0
2020-09-25 14:30:00,41.35,41.42,41.25,41.37,146653.0,33.7557,33.8128,33.674,33.772,146653.0
2020-09-25 14:40:00,41.39,41.4,41.25,41.3,48389.0,33.7883,33.7965,33.674,33.7149,48389.0
2020-09-25 14:50:00,41.31,41.33,41.15,41.2,185563.0,33.723,33.7394,33.5924,33.6332,185563.0
2020-09-25 15:00:00,41.2,41.3,41.1,41.22,138243.0,33.6332,33.7149,33.5516,33.6496,138243.0
2020-09-25 15:10:00,41.22,41.39,41.21,41.38,135726.0,33.6496,33.7883,33.6414,33.7802,135726.0
2020-09-25 15:20:00,41.37,41.49,41.17,41.17,217641.0,33.772,33.87,33.6087,33.6087,217641.0
2020-09-25 15:30:00,41.18,41.18,41.02,41.03,190986.0,33.6169,33.6169,33.4863,33.4945,190986.0
2020-09-25 15:40:00,41.02,41.3,40.98,41.04,257145.0,33.4863,33.7149,33.4536,33.5026,257145.0
2020-09-25 15:50:00,41.05,41.2,41.01,41.17,542390.0,33.5108,33.6332,33.4781,33.6087,542390.0
2020-09-28 09:30:00,41.51,41.76,40.96,41.11,127695.0,33.8863,34.0904,33.4373,33.5598,127695.0
2020-09-28 09:40:00,41.13,41.17,40.84,40.97,108431.0,33.5761,33.6087,33.3394,33.4455,108431.0
2020-09-28 09:50:00,40.96,41.01,40.67,40.87,69693.0,33.4373,33.4781,33.2006,33.3638,69693.0
2020-09-28 10:00:00,40.88,40.94,40.76,40.92,91579.0,33.372,33.421,33.274,33.4047,91579.0
2020-09-28 10:10:00,40.93,41.09,40.87,41.09,60874.0,33.4128,33.5434,33.3638,33.5434,60874.0
2020-09-28 10:20:00,41.09,41.32,41.05,41.22,49379.0,33.5434,33.7312,33.5108,33.6496,49379.0
2020-09-28 10:30:00,41.22,41.31,41.06,41.07,52813.0,33.6496,33.723,33.5189,33.5271,52813.0
2020-09-28 10:40:00,41.07,41.2,41.05,41.14,99053.0,33.5271,33.6332,33.5108,33.5843,99053.0
2020-09-28 10:50:00,41.15,41.15,40.97,41.03,51529.0,33.5924,33.5924,33.4455,33.4945,51529.0
2020-09-28 11:00:00,41.03,41.13,40.99,41.05,44555.0,33.4945,33.5761,33.4618,33.5108,44555.0
2020-09-28 11:10:00,41.06,41.06,40.97,41.04,37666.0,33.5189,33.5189,33.4455,33.5026,37666.0
2020-09-28 11:20:00,41.04,41.1,41.0,41.0,31038.0,33.5026,33.5516,33.47,33.47,31038.0
2020-09-28 11:30:00,41.0,41.1,40.98,41.09,39387.0,33.47,33.5516,33.4536,33.5434,39387.0
2020-09-28 11:40:00,41.09,41.24,41.05,41.24,54486.0,33.5434,33.6659,33.5108,33.6659,54486.0
2020-09-28 11:50:00,41.23,41.23,41.1,41.15,33139.0,33.6577,33.6577,33.5516,33.5924,33139.0
2020-09-28 12:00:00,41.16,41.23,41.13,41.2,36219.0,33.6006,33.6577,33.5761,33.6332,36219.0
2020-09-28 12:10:00,41.2,41.2,41.13,41.14,30006.0,33.6332,33.6332,33.5761,33.5843,30006.0
2020-09-28 12:20:00,41.15,41.19,41.08,41.12,29710.0,33.5924,33.6251,33.5353,33.5679,29710.0
2020-09-28 12:30:00,41.13,41.24,41.1,41.22,29874.0,33.5761,33.6659,33.5516,33.6496,29874.0
2020-09-28 12:40:00,41.22,41.27,41.18,41.19,28376.0,33.6496,33.6904,33.6169,33.6251,28376.0
2020-09-28 12:50:00,41.2,41.32,41.19,41.28,57282.0,33.6332,33.7312,33.6251,33.6985,57282.0
2020-09-28 13:00:00,41.27,41.28,41.13,41.16,33666.0,33.6904,33.6985,33.5761,33.6006,33666.0
2020-09-28 13:10:00,41.17,41.26,41.16,41.23,37984.0,33.6087,33.6822,33.6006,33.6577,37984.0
2020-09-28 13:20:00,41.24,41.27,41.1,41.18,41325.0,33.6659,33.6904,33.5516,33.6169,41325.0
2020-09-28 13:30:00,41.18,41.27,41.1,41.15,40729.0,33.6169,33.6904,33.5516,33.5924,40729.0
2020-09-28 13:40:00,41.14,41.15,41.09,41.12,54099.0,33.5843,33.5924,33.5434,33.5679,54099.0
2020-09-28 13:50:00,41.13,41.2,41.12,41.2,33584.0,33.5761,33.6332,33.5679,33.6332,33584.0
2020-09-28 14:00:00,41.21,41.33,41.19,41.32,36930.0,33.6414,33.7394,33.6251,33.7312,36930.0
2020-09-28 14:10:00,41.33,41.39,41.27,41.32,85912.0,33.7394,33.7883,33.6904,33.7312,85912.0
2020-09-28 14:20:00,41.31,41.33,41.22,41.23,26291.0,33.723,33.7394,33.6496,33.6577,26291.0
2020-09-28 14:30:00,41.23,41.26,41.14,41.26,31377.0,33.6577,33.6822,33.5843,33.6822,31377.0
2020-09-28 14:40:00,41.27,41.4,41.24,41.36,55357.0,33.6904,33.7965,33.6659,33.7638,55357.0
2020-09-28 14:50:00,41.36,41.42,41.34,41.4,53142.0,33.7638,33.8128,33.7475,33.7965,53142.0
2020-09-28 15:00:00,41.39,41.39,41.26,41.29,49031.0,33.7883,33.7883,33.6822,33.7067,49031.0
2020-09-28 15:10:00,41.3,41.38,41.24,41.3,47083.0,33.7149,33.7802,33.6659,33.7149,47083.0
2020-09-28 15:20:00,41.31,41.42,41.29,41.38,69782.0,33.723,33.8128,33.7067,33.7802,69782.0
2020-09-28 15:30:00,41.38,41.38,41.24,41.3,100465.0,33.7802,33.7802,33.6659,33.7149,100465.0
2020-09-28 15:40:00,41.3,41.4,41.29,41.38,188294.0,33.7149,33.7965,33.7067,33.7802,188294.0
2020-09-28 15:50:00,41.38,41.39,41.12,41.17,354153.0,33.7802,33.7883,33.5679,33.6087,354153.0
2020-09-29 09:30:00,41.26,41.26,40.88,40.89,61077.0,33.6822,33.6822,33.372,33.3802,61077.0
2020-09-29 09:40:00,40.86,40.92,40.72,40.72,65918.0,33.3557,33.4047,33.2414,33.2414,65918.0
2020-09-29 09:50:00,40.68,40.8,40.62,40.71,87500.0,33.2087,33.3067,33.1598,33.2332,87500.0
2020-09-29 10:00:00,40.69,40.7,40.47,40.57,69688.0,33.2169,33.2251,33.0373,33.1189,69688.0
2020-09-29 10:10:00,40.58,40.69,40.57,40.61,36976.0,33.1271,33.2169,33.1189,33.1516,36976.0
2020-09-29 10:20:00,40.61,40.83,40.6,40.75,46195.0,33.1516,33.3312,33.1434,33.2659,46195.0
2020-09-29 10:30:00,40.76,40.84,40.73,40.8,44756.0,33.274,33.3394,33.2496,33.3067,44756.0
2020-09-29 10:40:00,40.8,40.92,40.79,40.82,59132.0,33.3067,33.4047,33.2985,33.323,59132.0
2020-09-29 10:50:00,40.81,40.81,40.54,40.54,104590.0,33.3149,33.3149,33.0944,33.0944,104590.0
2020-09-29 11:00:00,40.55,40.55,40.4,40.41,75255.0,33.1026,33.1026,32.9802,32.9883,75255.0
2020-09-29 11:10:00,40.41,40.46,40.31,40.38,50938.0,32.9883,33.0291,32.9067,32.9638,50938.0
2020-09-29 11:20:00,40.39,40.39,40.32,40.35,53317.0,32.972,32.972,32.9149,32.9393,53317.0
2020-09-29 11:30:00,40.35,40.38,40.25,40.27,50900.0,32.9393,32.9638,32.8577,32.874,50900.0
2020-09-29 11:40:00,40.24,40.24,40.02,40.02,49260.0,32.8495,32.8495,32.67,32.67,49260.0
2020-09-29 11:50:00,40.04,40.08,39.92,39.92,55694.0,32.6863,32.7189,32.5883,32.5883,55694.0
2020-09-29 12:00:00,39.93,40.11,39.8,40.09,96265.0,32.5965,32.7434,32.4904,32.7271,96265.0
2020-09-29 12:10:00,40.08,40.23,40.06,40.21,97131.0,32.7189,32.8414,32.7026,32.8251,97131.0
2020-09-29 12:20:00,40.2,40.23,40.15,40.21,40101.0,32.8169,32.8414,32.7761,32.8251,40101.0
2020-09-29 12:30:00,40.2,40.27,40.18,40.23,22516.0,32.8169,32.874,32.8006,32.8414,22516.0
2020-09-29 12:40:00,40.22,40.24,40.18,40.23,44023.0,32.8332,32.8495,32.8006,32.8414,44023.0
2020-09-29 12:50:00,40.22,40.22,40.12,40.14,49916.0,32.8332,32.8332,32.7516,32.7679,49916.0
2020-09-29 13:00:00,40.14,40.18,40.08,40.11,27273.0,32.7679,32.8006,32.7189,32.7434,27273.0
2020-09-29 13:10:00,40.13,40.29,40.12,40.29,28070.0,32.7597,32.8904,32.7516,32.8904,28070.0
2020-09-29 13:20:00,40.3,40.38,40.3,40.38,20271.0,32.8985,32.9638,32.8985,32.9638,20271.0
2020-09-29 13:30:00,40.37,40.46,40.33,40.43,39383.0,32.9557,33.0291,32.923,33.0047,39383.0
2020-09-29 13:40:00,40.44,40.48,40.4,40.47,19904.0,33.0128,33.0455,32.9802,33.0373,19904.0
2020-09-29 13:50:00,40.48,40.57,40.46,40.55,27390.0,33.0455,33.1189,33.0291,33.1026,27390.0
2020-09-29 14:00:00,40.56,40.58,40.45,40.45,21450.0,33.1108,33.1271,33.021,33.021,21450.0
2020-09-29 14:10:00,40.45,40.55,40.44,40.55,25750.0,33.021,33.1026,33.0128,33.1026,25750.0
2020-09-29 14:20:00,40.54,40.57,40.51,40.54,58871.0,33.0944,33.1189,33.07,33.0944,58871.0
2020-09-29 14:30:00,40.53,40.55,40.43,40.44,36364.0,33.0863,33.1026,33.0047,33.0128,36364.0
2020-09-29 14:40:00,40.44,40.44,40.38,40.39,32490.0,33.0128,33.0128,32.9638,32.972,32490.0
2020-09-29 14:50:00,40.38,40.39,40.33,40.36,51225.0,32.9638,32.972,32.923,32.9475,51225.0
2020-09-29 15:00:00,40.36,40.51,40.35,40.5,28474.0,32.9475,33.07,32.9393,33.0618,28474.0
2020-09-29 15:10:00,40.49,40.55,40.45,40.53,28138.0,33.0536,33.1026,33.021,33.0863,28138.0
2020-09-29 15:20:00,40.53,40.54,40.45,40.48,25036.0,33.0863,33.0944,33.021,33.0455,25036.0
2020-09-29 15:30:00,40.48,40.53,40.43,40.44,145818.0,33.0455,33.0863,33.0047,33.0128,145818.0
2020-09-29 15:40:00,40.43,40.44,40.33,40.34,82900.0,33.0047,33.0128,32.923,32.9312,82900.0
2020-09-29 15:50:00,40.34,40.4,40.24,40.28,224674.0,32.9312,32.9802,32.8495,32.8822,224674.0
2020-09-30 09:30:00,40.35,40.74,40.29,40.72,45482.0,32.9393,33.2577,32.8904,33.2414,45482.0
2020-09-30 09:40:00,40.73,40.86,40.59,40.75,24831.0,33.2496,33.3557,33.1353,33.2659,24831.0
2020-09-30 09:50:00,40.73,40.83,40.61,40.66,54612.0,33.2496,33.3312,33.1516,33.1924,54612.0
2020-09-30 10:00:00,40.66,40.88,40.58,40.75,69745.0,33.1924,33.372,33.1271,33.2659,69745.0
2020-09-30 10:10:00,40.75,40.77,40.65,40.65,47089.0,33.2659,33.2822,33.1842,33.1842,47089.0
2020-09-30 10:20:00,40.64,40.74,40.61,40.73,62733.0,33.1761,33.2577,33.1516,33.2496,62733.0
2020-09-30 10:30:00,40.78,40.88,40.7,40.78,15129.0,33.2904,33.372,33.2251,33.2904,15129.0
2020-09-30 10:40:00,40.82,41.0,40.79,40.95,18708.0,33.323,33.47,33.2985,33.4291,18708.0
2020-09-30 10:50:00,40.96,40.99,40.88,40.88,30096.0,33.4373,33.4618,33.372,33.372,30096.0
2020-09-30 11:00:00,40.87,40.91,40.81,40.85,30274.0,33.3638,33.3965,33.3149,33.3475,30274.0
2020-09-30 11:10:00,40.86,40.87,40.78,40.83,23845.0,33.3557,33.3638,33.2904,33.3312,23845.0
2020-09-30 11:20:00,40.83,40.86,40.73,40.76,24798.0,33.3312,33.3557,33.2496,33.274,24798.0
2020-09-30 11:30:00,40.75,40.77,40.63,40.63,23516.0,33.2659,33.2822,33.1679,33.1679,23516.0
2020-09-30 11:40:00,40.63,40.63,40.53,40.57,44265.0,33.1679,33.1679,33.0863,33.1189,44265.0
2020-09-30 11:50:00,40.57,40.6,40.57,40.59,18058.0,33.1189,33.1434,33.1189,33.1353,18058.0
2020-09-30 12:00:00,40.59,40.66,40.59,40.6,15032.0,33.1353,33.1924,33.1353,33.1434,15032.0
2020-09-30 12:10:00,40.59,40.81,40.58,40.77,43281.0,33.1353,33.3149,33.1271,33.2822,43281.0
2020-09-30 12:20:00,40.77,40.84,40.76,40.79,26831.0,33.2822,33.3394,33.274,33.2985,26831.0
2020-09-30 12:30:00,40.79,40.85,40.75,40.85,34960.0,33.2985,33.3475,33.2659,33.3475,34960.0
2020-09-30 12:40:00,40.85,40.95,40.84,40.93,76750.0,33.3475,33.4291,33.3394,33.4128,76750.0
2020-09-30 12:50:00,40.92,40.99,40.86,40.89,20618.0,33.4047,33.4618,33.3557,33.3802,20618.0
2020-09-30 13:00:00,40.91,40.91,40.82,40.86,16466.0,33.3965,33.3965,33.323,33.3557,16466.0
2020-09-30 13:10:00,40.86,40.9,40.83,40.89,15191.0,33.3557,33.3883,33.3312,33.3802,15191.0
2020-09-30 13:20:00,40.9,40.96,40.89,40.93,18360.0,33.3883,33.4373,33.3802,33.4128,18360.0
2020-09-30 13:30:00,40.92,41.01,40.91,40.97,60851.0,33.4047,33.4781,33.3965,33.4455,60851.0
2020-09-30 13:40:00,40.97,41.0,40.84,40.85,11486.0,33.4455,33.47,33.3394,33.3475,11486.0
2020-09-30 13:50:00,40.85,40.88,40.76,40.78,22324.0,33.3475,33.372,33.274,33.2904,22324.0
2020-09-30 14:00:00,40.78,40.81,40.7,40.81,17971.0,33.2904,33.3149,33.2251,33.3149,17971.0
2020-09-30 14:10:00,40.81,40.86,40.81,40.83,16325.0,33.3149,33.3557,33.3149,33.3312,16325.0
2020-09-30 14:20:00,40.84,40.94,40.52,40.57,45823.0,33.3394,33.421,33.0781,33.1189,45823.0
2020-09-30 14:30:00,40.59,40.6,40.46,40.46,14289.0,33.1353,33.1434,33.0291,33.0291,14289.0
2020-09-30 14:40:00,40.47,40.53,40.34,40.38,62267.0,33.0373,33.0863,32.9312,32.9638,62267.0
2020-09-30 14:50:00,40.39,40.61,40.36,40.61,44246.0,32.972,33.1516,32.9475,33.1516,44246.0
2020-09-30 15:00:00,40.59,40.62,40.4,40.45,66064.0,33.1353,33.1598,32.9802,33.021,66064.0
2020-09-30 15:10:00,40.44,40.47,40.2,40.25,45006.0,33.0128,33.0373,32.8169,32.8577,45006.0
2020-09-30 15:20:00,40.25,40.4,40.2,40.39,42197.0,32.8577,32.9802,32.8169,32.972,42197.0
2020-09-30 15:30:00,40.39,40.45,40.33,40.4,56560.0,32.972,33.021,32.923,32.9802,56560.0
2020-09-30 15:40:00,40.4,40.57,40.35,40.54,64877.0,32.9802,33.1189,32.9393,33.0944,64877.0
2020-09-30 15:50:00,40.54,40.68,40.53,40.53,211156.0,33.0944,33.2087,33.0863,33.0863,211156.0
2020-10-01 09:30:00,40.79,41.17,40.7,41.09,64415.0,33.2985,33.6087,33.2251,33.5434,64415.0
2020-10-01 09:40:00,41.11,41.13,40.78,40.88,29155.0,33.5598,33.5761,33.2904,33.372,29155.0
2020-10-01 09:50:00,40.88,40.88,40.44,40.45,20984.0,33.372,33.372,33.0128,33.021,20984.0
2020-10-01 10:00:00,40.41,40.49,40.29,40.45,26043.0,32.9883,33.0536,32.8904,33.021,26043.0
2020-10-01 10:10:00,40.48,40.48,40.25,40.26,40366.0,33.0455,33.0455,32.8577,32.8659,40366.0
2020-10-01 10:20:00,40.25,40.32,40.2,40.31,37984.0,32.8577,32.9149,32.8169,32.9067,37984.0
2020-10-01 10:30:00,40.31,40.39,40.23,40.31,46399.0,32.9067,32.972,32.8414,32.9067,46399.0
2020-10-01 10:40:00,40.32,40.41,40.17,40.21,49468.0,32.9149,32.9883,32.7924,32.8251,49468.0
2020-10-01 10:50:00,40.22,40.27,40.16,40.23,21138.0,32.8332,32.874,32.7842,32.8414,21138.0
2020-10-01 11:00:00,40.25,40.32,40.11,40.29,33523.0,32.8577,32.9149,32.7434,32.8904,33523.0
2020-10-01 11:10:00,40.28,40.39,40.22,40.33,24490.0,32.8822,32.972,32.8332,32.923,24490.0
2020-10-01 11:20:00,40.33,40.39,40.31,40.36,18292.0,32.923,32.972,32.9067,32.9475,18292.0
2020-10-01 11:30:00,40.37,40.38,40.32,40.34,35306.0,32.9557,32.9638,32.9149,32.9312,35306.0
2020-10-01 11:40:00,40.35,40.37,40.32,40.36,31182.0,32.9393,32.9557,32.9149,32.9475,31182.0
2020-10-01 11:50:00,40.37,40.4,40.33,40.36,34777.0,32.9557,32.9802,32.923,32.9475,34777.0
2020-10-01 12:00:00,40.36,40.41,40.31,40.38,53628.0,32.9475,32.9883,32.9067,32.9638,53628.0
2020-10-01 12:10:00,40.37,40.39,40.31,40.36,23750.0,32.9557,32.972,32.9067,32.9475,23750.0
2020-10-01 12:20:00,40.36,40.47,40.34,40.47,17084.0,32.9475,33.0373,32.9312,33.0373,17084.0
2020-10-01 12:30:00,40.46,40.48,40.37,40.38,16652.0,33.0291,33.0455,32.9557,32.9638,16652.0
2020-10-01 12:40:00,40.37,40.46,40.37,40.42,17509.0,32.9557,33.0291,32.9557,32.9965,17509.0
2020-10-01 12:50:00,40.42,40.52,40.37,40.45,58117.0,32.9965,33.0781,32.9557,33.021,58117.0
2020-10-01 13:00:00,40.44,40.44,40.32,40.38,33335.0,33.0128,33.0128,32.9149,32.9638,33335.0
2020-10-01 13:10:00,40.38,40.38,40.27,40.37,39653.0,32.9638,32.9638,32.874,32.9557,39653.0
2020-10-01 13:20:00,40.4,40.46,40.32,40.33,25000.0,32.9802,33.0291,32.9149,32.923,25000.0
2020-10-01 13:30:00,40.33,40.38,40.32,40.35,17366.0,32.923,32.9638,32.9149,32.9393,17366.0
2020-10-01 13:40:00,40.34,40.36,40.31,40.33,45662.0,32.9312,32.9475,32.9067,32.923,45662.0
2020-10-01 13:50:00,40.33,40.37,40.23,40.28,50506.0,32.923,32.9557,32.8414,32.8822,50506.0
2020-10-01 14:00:00,40.27,40.37,40.12,40.14,65428.0,32.874,32.9557,32.7516,32.7679,65428.0
2020-10-01 14:10:00,40.15,40.16,40.06,40.13,15635.0,32.7761,32.7842,32.7026,32.7597,15635.0
2020-10-01 14:20:00,40.12,40.27,40.07,40.26,18572.0,32.7516,32.874,32.7108,32.8659,18572.0
2020-10-01 14:30:00,40.26,40.29,40.24,40.25,14901.0,32.8659,32.8904,32.8495,32.8577,14901.0
2020-10-01 14:40:00,40.26,40.26,40.16,40.19,21398.0,32.8659,32.8659,32.7842,32.8087,21398.0
2020-10-01 14:50:00,40.19,40.25,40.14,40.15,20483.0,32.8087,32.8577,32.7679,32.7761,20483.0
2020-10-01 15:00:00,40.15,40.2,40.05,40.09,29173.0,32.7761,32.8169,32.6944,32.7271,29173.0
2020-10-01 15:10:00,40.1,40.12,40.0,40.0,28959.0,32.7353,32.7516,32.6536,32.6536,28959.0
2020-10-01 15:20:00,40.01,40.03,39.92,39.97,43741.0,32.6618,32.6781,32.5883,32.6291,43741.0
2020-10-01 15:30:00,39.98,40.05,39.94,39.97,120922.0,32.6373,32.6944,32.6046,32.6291,120922.0
2020-10-01 15:40:00,39.98,40.02,39.83,39.98,109459.0,32.6373,32.67,32.5148,32.6373,109459.0
2020-10-01 15:50:00,39.99,40.04,39.92,39.95,248418.0,32.6455,32.6863,32.5883,32.6128,248418.0
2020-10-02 09:30:00,39.31,40.26,39.15,40.25,100459.0,32.0903,32.8659,31.9597,32.8577,100459.0
2020-10-02 09:40:00,40.23,40.28,40.05,40.15,16256.0,32.8414,32.8822,32.6944,32.7761,16256.0
2020-10-02 09:50:00,40.13,40.17,39.88,39.88,35366.0,32.7597,32.7924,32.5557,32.5557,35366.0
2020-10-02 10:00:00,39.89,40.19,39.89,40.14,77705.0,32.5638,32.8087,32.5638,32.7679,77705.0
2020-10-02 10:10:00,40.18,40.19,39.97,39.98,72826.0,32.8006,32.8087,32.6291,32.6373,72826.0
2020-10-02 10:20:00,40.0,40.03,39.81,40.0,22972.0,32.6536,32.6781,32.4985,32.6536,22972.0
2020-10-02 10:30:00,40.0,40.03,39.89,39.93,18116.0,32.6536,32.6781,32.5638,32.5965,18116.0
2020-10-02 10:40:00,39.91,40.03,39.88,40.0,18745.0,32.5802,32.6781,32.5557,32.6536,18745.0
2020-10-02 10:50:00,40.01,40.08,39.98,40.02,31600.0,32.6618,32.7189,32.6373,32.67,31600.0
2020-10-02 11:00:00,40.02,40.1,39.96,40.05,35331.0,32.67,32.7353,32.621,32.6944,35331.0
2020-10-02 11:10:00,40.05,40.23,39.97,40.23,41373.0,32.6944,32.8414,32.6291,32.8414,41373.0
2020-10-02 11:20:00,40.23,40.37,40.23,40.35,47211.0,32.8414,32.9557,32.8414,32.9393,47211.0
2020-10-02 11:30:00,40.37,40.41,40.36,40.4,26501.0,32.9557,32.9883,32.9475,32.9802,26501.0
2020-10-02 11:40:00,40.39,40.47,40.39,40.4,32875.0,32.972,33.0373,32.972,32.9802,32875.0
2020-10-02 11:50:00,40.4,40.43,40.18,40.19,55188.0,32.9802,33.0047,32.8006,32.8087,55188.0
2020-10-02 12:00:00,40.17,40.39,40.16,40.36,48839.0,32.7924,32.972,32.7842,32.9475,48839.0
2020-10-02 12:10:00,40.38,40.69,40.37,40.55,38684.0,32.9638,33.2169,32.9557,33.1026,38684.0
2020-10-02 12:20:00,40.56,40.64,40.36,40.39,29730.0,33.1108,33.1761,32.9475,32.972,29730.0
2020-10-02 12:30:00,40.38,40.56,40.36,40.53,30867.0,32.9638,33.1108,32.9475,33.0863,30867.0
2020-10-02 12:40:00,40.52,40.52,40.41,40.46,18849.0,33.0781,33.0781,32.9883,33.0291,18849.0
2020-10-02 12:50:00,40.45,40.52,40.37,40.52,18327.0,33.021,33.0781,32.9557,33.0781,18327.0
2020-10-02 13:00:00,40.53,40.58,40.45,40.53,22832.0,33.0863,33.1271,33.021,33.0863,22832.0
2020-10-02 13:10:00,40.53,40.63,40.53,40.59,32411.0,33.0863,33.1679,33.0863,33.1353,32411.0
2020-10-02 13:20:00,40.58,40.63,40.55,40.57,28090.0,33.1271,33.1679,33.1026,33.1189,28090.0
2020-10-02 13:30:00,40.58,40.62,40.55,40.56,36768.0,33.1271,33.1598,33.1026,33.1108,36768.0
2020-10-02 13:40:00,40.57,40.58,40.41,40.46,64828.0,33.1189,33.1271,32.9883,33.0291,64828.0
2020-10-02 13:50:00,40.47,40.48,40.38,40.44,18265.0,33.0373,33.0455,32.9638,33.0128,18265.0
2020-10-02 14:00:00,40.45,40.62,40.45,40.57,19540.0,33.021,33.1598,33.021,33.1189,19540.0
2020-10-02 14:10:00,40.57,40.65,40.57,40.64,21429.0,33.1189,33.1842,33.1189,33.1761,21429.0
2020-10-02 14:20:00,40.64,40.67,40.59,40.59,22085.0,33.1761,33.2006,33.1353,33.1353,22085.0
2020-10-02 14:30:00,40.59,40.72,40.58,40.67,31047.0,33.1353,33.2414,33.1271,33.2006,31047.0
2020-10-02 14:40:00,40.68,40.77,40.68,40.72,29482.0,33.2087,33.2822,33.2087,33.2414,29482.0
2020-10-02 14:50:00,40.71,40.71,40.58,40.62,55057.0,33.2332,33.2332,33.1271,33.1598,55057.0
2020-10-02 15:00:00,40.62,40.65,40.53,40.6,92726.0,33.1598,33.1842,33.0863,33.1434,92726.0
2020-10-02 15:10:00,40.6,40.72,40.56,40.67,74110.0,33.1434,33.2414,33.1108,33.2006,74110.0
2020-10-02 15:20:00,40.67,40.72,40.62,40.64,83767.0,33.2006,33.2414,33.1598,33.1761,83767.0
2020-10-02 15:30:00,40.64,40.73,40.6,40.64,52331.0,33.1761,33.2496,33.1434,33.1761,52331.0
2020-10-02 15:40:00,40.64,40.64,40.54,40.57,99862.0,33.1761,33.1761,33.0944,33.1189,99862.0
2020-10-02 15:50:00,40.57,40.57,40.46,40.48,332200.0,33.1189,33.1189,33.0291,33.0455,332200.0
2020-10-05 09:30:00,41.05,41.33,40.87,41.32,79578.0,33.5108,33.7394,33.3638,33.7312,79578.0
2020-10-05 09:40:00,41.35,41.59,41.35,41.55,66148.0,33.7557,33.9516,33.7557,33.919,66148.0
2020-10-05 09:50:00,41.55,41.75,41.53,41.67,30323.0,33.919,34.0822,33.9026,34.0169,30323.0
2020-10-05 10:00:00,41.69,41.82,41.67,41.71,49876.0,34.0332,34.1394,34.0169,34.0496,49876.0
2020-10-05 10:10:00,41.72,41.72,41.48,41.64,22301.0,34.0577,34.0577,33.8618,33.9924,22301.0
2020-10-05 10:20:00,41.64,41.74,41.62,41.65,42747.0,33.9924,34.0741,33.9761,34.0006,42747.0
2020-10-05 10:30:00,41.66,41.73,41.58,41.61,26981.0,34.0087,34.0659,33.9434,33.9679,26981.0
2020-10-05 10:40:00,41.61,41.67,41.54,41.65,50778.0,33.9679,34.0169,33.9108,34.0006,50778.0
2020-10-05 10:50:00,41.64,41.7,41.52,41.55,39714.0,33.9924,34.0414,33.8945,33.919,39714.0
2020-10-05 11:00:00,41.55,41.58,41.45,41.45,25612.0,33.919,33.9434,33.8373,33.8373,25612.0
2020-10-05 11:10:00,41.45,41.57,41.43,41.51,28095.0,33.8373,33.9353,33.821,33.8863,28095.0
2020-10-05 11:20:00,41.49,41.52,41.41,41.41,31983.0,33.87,33.8945,33.8047,33.8047,31983.0
2020-10-05 11:30:00,41.4,41.42,41.34,41.34,13536.0,33.7965,33.8128,33.7475,33.7475,13536.0
2020-10-05 11:40:00,41.33,41.41,41.32,41.38,17077.0,33.7394,33.8047,33.7312,33.7802,17077.0
2020-10-05 11:50:00,41.38,41.45,41.38,41.45,17362.0,33.7802,33.8373,33.7802,33.8373,17362.0
2020-10-05 12:00:00,41.46,41.48,41.35,41.38,15080.0,33.8455,33.8618,33.7557,33.7802,15080.0
2020-10-05 12:10:00,41.37,41.4,41.28,41.32,18054.0,33.772,33.7965,33.6985,33.7312,18054.0
2020-10-05 12:20:00,41.33,41.38,41.28,41.38,13035.0,33.7394,33.7802,33.6985,33.7802,13035.0
2020-10-05 12:30:00,41.37,41.41,41.36,41.41,16908.0,33.772,33.8047,33.7638,33.8047,16908.0
2020-10-05 12:40:00,41.43,41.43,41.37,41.38,20933.0,33.821,33.821,33.772,33.7802,20933.0
2020-10-05 12:50:00,41.36,41.37,41.29,41.31,14039.0,33.7638,33.772,33.7067,33.723,14039.0
2020-10-05 13:00:00,41.31,41.33,41.27,41.33,11282.0,33.723,33.7394,33.6904,33.7394,11282.0
2020-10-05 13:10:00,41.33,41.36,41.3,41.3,10364.0,33.7394,33.7638,33.7149,33.7149,10364.0
2020-10-05 13:20:00,41.3,41.31,41.25,41.3,14363.0,33.7149,33.723,33.674,33.7149,14363.0
2020-10-05 13:30:00,41.3,41.41,41.29,41.38,13162.0,33.7149,33.8047,33.7067,33.7802,13162.0
2020-10-05 13:40:00,41.39,41.41,41.35,41.39,12299.0,33.7883,33.8047,33.7557,33.7883,12299.0
2020-10-05 13:50:00,41.39,41.46,41.35,41.36,16121.0,33.7883,33.8455,33.7557,33.7638,16121.0
2020-10-05 14:00:00,41.35,41.38,41.34,41.34,9335.0,33.7557,33.7802,33.7475,33.7475,9335.0
2020-10-05 14:10:00,41.33,41.42,41.33,41.41,11689.0,33.7394,33.8128,33.7394,33.8047,11689.0
2020-10-05 14:20:00,41.4,41.4,41.36,41.4,11297.0,33.7965,33.7965,33.7638,33.7965,11297.0
2020-10-05 14:30:00,41.4,41.48,41.37,41.44,16558.0,33.7965,33.8618,33.772,33.8292,16558.0
2020-10-05 14:40:00,41.44,41.48,41.4,41.41,13142.0,33.8292,33.8618,33.7965,33.8047,13142.0
2020-10-05 14:50:00,41.41,41.49,41.4,41.48,13825.0,33.8047,33.87,33.7965,33.8618,13825.0
2020-10-05 15:00:00,41.47,41.47,41.39,41.45,17366.0,33.8536,33.8536,33.7883,33.8373,17366.0
2020-10-05 15:10:00,41.45,41.6,41.44,41.53,33716.0,33.8373,33.9598,33.8292,33.9026,33716.0
2020-10-05 15:20:00,41.53,41.62,41.52,41.59,26166.0,33.9026,33.9761,33.8945,33.9516,26166.0
2020-10-05 15:30:00,41.61,41.63,41.51,41.52,42366.0,33.9679,33.9843,33.8863,33.8945,42366.0
2020-10-05 15:40:00,41.53,41.54,41.47,41.51,56898.0,33.9026,33.9108,33.8536,33.8863,56898.0
2020-10-05 15:50:00,41.52,41.58,41.43,41.44,311436.0,33.8945,33.9434,33.821,33.8292,311436.0
2020-10-06 09:30:00,41.55,41.55,41.06,41.3,71626.0,33.919,33.919,33.5189,33.7149,71626.0
2020-10-06 09:40:00,41.27,41.41,41.17,41.36,44617.0,33.6904,33.8047,33.6087,33.7638,44617.0
2020-10-06 09:50:00,41.36,41.37,41.28,41.32,13583.0,33.7638,33.772,33.6985,33.7312,13583.0
2020-10-06 10:00:00,41.32,41.35,41.15,41.22,16480.0,33.7312,33.7557,33.5924,33.6496,16480.0
2020-10-06 10:10:00,41.25,41.35,41.22,41.32,17074.0,33.674,33.7557,33.6496,33.7312,17074.0
2020-10-06 10:20:00,41.32,41.39,41.3,41.36,14301.0,33.7312,33.7883,33.7149,33.7638,14301.0
2020-10-06 10:30:00,41.37,41.45,41.3,41.33,12979.0,33.772,33.8373,33.7149,33.7394,12979.0
2020-10-06 10:40:00,41.35,41.38,41.14,41.36,22066.0,33.7557,33.7802,33.5843,33.7638,22066.0
2020-10-06 10:50:00,41.38,41.58,41.38,41.55,22278.0,33.7802,33.9434,33.7802,33.919,22278.0
2020-10-06 11:00:00,41.57,41.6,41.5,41.55,16188.0,33.9353,33.9598,33.8781,33.919,16188.0
2020-10-06 11:10:00,41.57,41.68,41.54,41.65,16861.0,33.9353,34.0251,33.9108,34.0006,16861.0
2020-10-06 11:20:00,41.66,41.69,41.6,41.62,12678.0,34.0087,34.0332,33.9598,33.9761,12678.0
2020-10-06 11:30:00,41.63,41.68,41.58,41.67,17999.0,33.9843,34.0251,33.9434,34.0169,17999.0
2020-10-06 11:40:00,41.68,41.74,41.6,41.71,19412.0,34.0251,34.0741,33.9598,34.0496,19412.0
2020-10-06 11:50:00,41.7,41.7,41.57,41.61,29785.0,34.0414,34.0414,33.9353,33.9679,29785.0
2020-10-06 12:00:00,41.6,41.67,41.56,41.58,20883.0,33.9598,34.0169,33.9271,33.9434,20883.0
2020-10-06 12:10:00,41.56,41.58,41.5,41.53,14152.0,33.9271,33.9434,33.8781,33.9026,14152.0
2020-10-06 12:20:00,41.53,41.63,41.49,41.51,32812.0,33.9026,33.9843,33.87,33.8863,32812.0
2020-10-06 12:30:00,41.5,41.5,41.35,41.42,35883.0,33.8781,33.8781,33.7557,33.8128,35883.0
2020-10-06 12:40:00,41.43,41.52,41.42,41.52,16306.0,33.821,33.8945,33.8128,33.8945,16306.0
2020-10-06 12:50:00,41.52,41.58,41.51,41.58,14321.0,33.8945,33.9434,33.8863,33.9434,14321.0
2020-10-06 13:00:00,41.6,41.7,41.55,41.66,15198.0,33.9598,34.0414,33.919,34.0087,15198.0
2020-10-06 13:10:00,41.66,41.68,41.59,41.63,18392.0,34.0087,34.0251,33.9516,33.9843,18392.0
2020-10-06 13:20:00,41.63,41.68,41.6,41.6,13567.0,33.9843,34.0251,33.9598,33.9598,13567.0
2020-10-06 13:30:00,41.61,41.64,41.55,41.58,16028.0,33.9679,33.9924,33.919,33.9434,16028.0
2020-10-06 13:40:00,41.57,41.59,41.51,41.52,12840.0,33.9353,33.9516,33.8863,33.8945,12840.0
2020-10-06 13:50:00,41.52,41.53,41.47,41.49,14532.0,33.8945,33.9026,33.8536,33.87,14532.0
2020-10-06 14:00:00,41.5,41.55,41.46,41.46,17352.0,33.8781,33.919,33.8455,33.8455,17352.0
2020-10-06 14:10:00,41.47,41.68,41.45,41.67,24535.0,33.8536,34.0251,33.8373,34.0169,24535.0
2020-10-06 14:20:00,41.66,41.72,41.63,41.64,16949.0,34.0087,34.0577,33.9843,33.9924,16949.0
2020-10-06 14:30:00,41.65,41.71,41.64,41.66,15918.0,34.0006,34.0496,33.9924,34.0087,15918.0
2020-10-06 14:40:00,41.65,41.73,41.46,41.48,28640.0,34.0006,34.0659,33.8455,33.8618,28640.0
2020-10-06 14:50:00,41.45,41.48,40.85,40.95,57081.0,33.8373,33.8618,33.3475,33.4291,57081.0
2020-10-06 15:00:00,40.99,41.0,40.63,40.7,52013.0,33.4618,33.47,33.1679,33.2251,52013.0
2020-10-06 15:10:00,40.68,40.83,40.65,40.73,54763.0,33.2087,33.3312,33.1842,33.2496,54763.0
2020-10-06 15:20:00,40.73,40.82,40.67,40.81,43526.0,33.2496,33.323,33.2006,33.3149,43526.0
2020-10-06 15:30:00,40.8,41.02,40.78,40.89,59733.0,33.3067,33.4863,33.2904,33.3802,59733.0
2020-10-06 15:40:00,40.89,40.89,40.63,40.7,100398.0,33.3802,33.3802,33.1679,33.2251,100398.0
2020-10-06 15:50:00,40.65,40.76,40.63,40.65,314437.0,33.1842,33.274,33.1679,33.1842,314437.0
2020-10-07 09:30:00,41.09,41.58,40.96,41.29,57226.0,33.5434,33.9434,33.4373,33.7067,57226.0
2020-10-07 09:40:00,41.27,41.5,41.27,41.41,35014.0,33.6904,33.8781,33.6904,33.8047,35014.0
2020-10-07 09:50:00,41.4,41.5,41.32,41.48,36590.0,33.7965,33.8781,33.7312,33.8618,36590.0
2020-10-07 10:00:00,41.48,41.6,41.4,41.58,42282.0,33.8618,33.9598,33.7965,33.9434,42282.0
2020-10-07 10:10:00,41.6,41.7,41.49,41.66,42004.0,33.9598,34.0414,33.87,34.0087,42004.0
2020-10-07 10:20:00,41.65,41.93,41.58,41.9,41811.0,34.0006,34.2292,33.9434,34.2047,41811.0
2020-10-07 10:30:00,41.9,41.98,41.78,41.86,32130.0,34.2047,34.27,34.1067,34.172,32130.0
2020-10-07 10:40:00,41.89,41.92,41.75,41.86,21589.0,34.1965,34.221,34.0822,34.172,21589.0
2020-10-07 10:50:00,41.84,41.9,41.74,41.75,27619.0,34.1557,34.2047,34.0741,34.0822,27619.0
2020-10-07 11:00:00,41.76,41.83,41.74,41.77,19311.0,34.0904,34.1475,34.0741,34.0985,19311.0
2020-10-07 11:10:00,41.77,41.79,41.66,41.67,24648.0,34.0985,34.1149,34.0087,34.0169,24648.0
2020-10-07 11:20:00,41.67,41.67,41.56,41.58,20936.0,34.0169,34.0169,33.9271,33.9434,20936.0
2020-10-07 11:30:00,41.59,41.65,41.51,41.52,19239.0,33.9516,34.0006,33.8863,33.8945,19239.0
2020-10-07 11:40:00,41.52,41.57,41.48,41.52,16584.0,33.8945,33.9353,33.8618,33.8945,16584.0
2020-10-07 11:50:00,41.53,41.53,41.42,41.47,23384.0,33.9026,33.9026,33.8128,33.8536,23384.0
2020-10-07 12:00:00,41.48,41.5,41.44,41.46,18450.0,33.8618,33.8781,33.8292,33.8455,18450.0
2020-10-07 12:10:00,41.47,41.53,41.45,41.52,25357.0,33.8536,33.9026,33.8373,33.8945,25357.0
2020-10-07 12:20:00,41.52,41.63,41.5,41.55,27438.0,33.8945,33.9843,33.8781,33.919,27438.0
2020-10-07 12:30:00,41.56,41.63,41.53,41.61,10026.0,33.9271,33.9843,33.9026,33.9679,10026.0
2020-10-07 12:40:00,41.61,41.63,41.53,41.57,33763.0,33.9679,33.9843,33.9026,33.9353,33763.0
2020-10-07 12:50:00,41.56,41.56,41.46,41.48,13320.0,33.9271,33.9271,33.8455,33.8618,13320.0
2020-10-07 13:00:00,41.48,41.49,41.43,41.48,16074.0,33.8618,33.87,33.821,33.8618,16074.0
2020-10-07 13:10:00,41.48,41.5,41.46,41.49,9976.0,33.8618,33.8781,33.8455,33.87,9976.0
2020-10-07 13:20:00,41.5,41.52,41.45,41.52,18895.0,33.8781,33.8945,33.8373,33.8945,18895.0
2020-10-07 13:30:00,41.53,41.66,41.53,41.63,44234.0,33.9026,34.0087,33.9026,33.9843,44234.0
2020-10-07 13:40:00,41.61,41.61,41.48,41.57,17191.0,33.9679,33.9679,33.8618,33.9353,17191.0
2020-10-07 13:50:00,41.57,41.66,41.56,41.57,18974.0,33.9353,34.0087,33.9271,33.9353,18974.0
2020-10-07 14:00:00,41.6,41.68,41.6,41.68,11560.0,33.9598,34.0251,33.9598,34.0251,11560.0
2020-10-07 14:10:00,41.68,41.84,41.63,41.81,34696.0,34.0251,34.1557,33.9843,34.1312,34696.0
2020-10-07 14:20:00,41.8,41.9,41.78,41.86,33036.0,34.123,34.2047,34.1067,34.172,33036.0
2020-10-07 14:30:00,41.87,41.87,41.79,41.8,10558.0,34.1802,34.1802,34.1149,34.123,10558.0
2020-10-07 14:40:00,41.81,41.82,41.75,41.81,22468.0,34.1312,34.1394,34.0822,34.1312,22468.0
2020-10-07 14:50:00,41.79,41.87,41.79,41.83,18162.0,34.1149,34.1802,34.1149,34.1475,18162.0
2020-10-07 15:00:00,41.82,41.92,41.81,41.89,45547.0,34.1394,34.221,34.1312,34.1965,45547.0
2020-10-07 15:10:00,41.88,41.9,41.84,41.87,19949.0,34.1883,34.2047,34.1557,34.1802,19949.0
2020-10-07 15:20:00,41.87,41.9,41.84,41.87,37413.0,34.1802,34.2047,34.1557,34.1802,37413.0
2020-10-07 15:30:00,41.86,41.91,41.81,41.91,39652.0,34.172,34.2128,34.1312,34.2128,39652.0
2020-10-07 15:40:00,41.9,41.94,41.84,41.88,141639.0,34.2047,34.2373,34.1557,34.1883,141639.0
2020-10-07 15:50:00,41.88,41.98,41.8,41.81,277890.0,34.1883,34.27,34.123,34.1312,277890.0
2020-10-08 09:30:00,41.81,42.23,41.79,42.2,88332.0,34.1312,34.4741,34.1149,34.4496,88332.0
2020-10-08 09:40:00,42.21,42.22,41.98,42.05,47433.0,34.4577,34.4659,34.27,34.3271,47433.0
2020-10-08 09:50:00,42.04,42.29,42.04,42.26,20830.0,34.319,34.523,34.319,34.4986,20830.0
2020-10-08 10:00:00,42.27,42.34,42.11,42.13,25383.0,34.5067,34.5639,34.3761,34.3924,25383.0
2020-10-08 10:10:00,42.13,42.16,42.06,42.16,17687.0,34.3924,34.4169,34.3353,34.4169,17687.0
2020-10-08 10:20:00,42.17,42.24,42.15,42.21,24359.0,34.4251,34.4822,34.4088,34.4577,24359.0
2020-10-08 10:30:00,42.18,42.28,42.16,42.22,19760.0,34.4332,34.5149,34.4169,34.4659,19760.0
2020-10-08 10:40:00,42.21,42.35,42.2,42.35,29234.0,34.4577,34.572,34.4496,34.572,29234.0
2020-10-08 10:50:00,42.36,42.41,42.31,42.39,35728.0,34.5802,34.621,34.5394,34.6047,35728.0
2020-10-08 11:00:00,42.36,42.36,42.23,42.25,48583.0,34.5802,34.5802,34.4741,34.4904,48583.0
2020-10-08 11:10:00,42.25,42.3,42.17,42.21,24679.0,34.4904,34.5312,34.4251,34.4577,24679.0
2020-10-08 11:20:00,42.22,42.25,42.18,42.21,42329.0,34.4659,34.4904,34.4332,34.4577,42329.0
2020-10-08 11:30:00,42.22,42.26,42.06,42.09,63848.0,34.4659,34.4986,34.3353,34.3598,63848.0
2020-10-08 11:40:00,42.09,42.18,42.08,42.15,13422.0,34.3598,34.4332,34.3516,34.4088,13422.0
2020-10-08 11:50:00,42.14,42.17,42.1,42.12,12930.0,34.4006,34.4251,34.3679,34.3843,12930.0
2020-10-08 12:00:00,42.11,42.12,42.0,42.07,19082.0,34.3761,34.3843,34.2863,34.3434,19082.0
2020-10-08 12:10:00,42.06,42.15,42.03,42.15,12115.0,34.3353,34.4088,34.3108,34.4088,12115.0
2020-10-08 12:20:00,42.13,42.13,42.06,42.11,8669.0,34.3924,34.3924,34.3353,34.3761,8669.0
2020-10-08 12:30:00,42.13,42.13,42.05,42.06,6195.0,34.3924,34.3924,34.3271,34.3353,6195.0
2020-10-08 12:40:00,42.07,42.08,41.94,41.96,21842.0,34.3434,34.3516,34.2373,34.2537,21842.0
2020-10-08 12:50:00,41.95,42.0,41.91,41.91,22279.0,34.2455,34.2863,34.2128,34.2128,22279.0
2020-10-08 13:00:00,41.93,41.96,41.91,41.95,14000.0,34.2292,34.2537,34.2128,34.2455,14000.0
2020-10-08 13:10:00,41.94,41.97,41.92,41.95,9670.0,34.2373,34.2618,34.221,34.2455,9670.0
2020-10-08 13:20:00,41.96,42.07,41.95,42.07,16800.0,34.2537,34.3434,34.2455,34.3434,16800.0
2020-10-08 13:30:00,42.08,42.23,42.08,42.22,18830.0,34.3516,34.4741,34.3516,34.4659,18830.0
2020-10-08 13:40:00,42.2,42.25,42.16,42.16,17724.0,34.4496,34.4904,34.4169,34.4169,17724.0
2020-10-08 13:50:00,42.16,42.2,42.14,42.19,29502.0,34.4169,34.4496,34.4006,34.4414,29502.0
2020-10-08 14:00:00,42.2,42.31,42.17,42.3,8984.0,34.4496,34.5394,34.4251,34.5312,8984.0
2020-10-08 14:10:00,42.3,42.3,42.2,42.23,16416.0,34.5312,34.5312,34.4496,34.4741,16416.0
2020-10-08 14:20:00,42.22,42.25,42.19,42.2,16163.0,34.4659,34.4904,34.4414,34.4496,16163.0
2020-10-08 14:30:00,42.19,42.33,42.18,42.29,27317.0,34.4414,34.5557,34.4332,34.523,27317.0
2020-10-08 14:40:00,42.29,42.3,42.23,42.24,16281.0,34.523,34.5312,34.4741,34.4822,16281.0
2020-10-08 14:50:00,42.24,42.28,42.2,42.22,15121.0,34.4822,34.5149,34.4496,34.4659,15121.0
2020-10-08 15:00:00,42.21,42.3,42.18,42.28,15910.0,34.4577,34.5312,34.4332,34.5149,15910.0
2020-10-08 15:10:00,42.27,42.41,42.27,42.41,30114.0,34.5067,34.621,34.5067,34.621,30114.0
2020-10-08 15:20:00,42.39,42.44,42.37,42.43,33119.0,34.6047,34.6455,34.5884,34.6373,33119.0
2020-10-08 15:30:00,42.43,42.45,42.39,42.4,47493.0,34.6373,34.6537,34.6047,34.6128,47493.0
2020-10-08 15:40:00,42.41,42.51,42.4,42.45,63325.0,34.621,34.7026,34.6128,34.6537,63325.0
2020-10-08 15:50:00,42.44,42.5,42.42,42.49,209589.0,34.6455,34.6945,34.6292,34.6863,209589.0
2020-10-09 09:30:00,43.55,44.2,43.49,43.86,337960.0,35.5516,36.0823,35.5027,35.8047,337960.0
2020-10-09 09:40:00,43.89,44.04,43.75,43.83,185443.0,35.8292,35.9516,35.7149,35.7802,185443.0
2020-10-09 09:50:00,43.81,43.85,43.75,43.78,127197.0,35.7639,35.7965,35.7149,35.7394,127197.0
2020-10-09 10:00:00,43.78,43.83,43.75,43.78,154291.0,35.7394,35.7802,35.7149,35.7394,154291.0
2020-10-09 10:10:00,43.78,43.79,43.66,43.72,164077.0,35.7394,35.7476,35.6414,35.6904,164077.0
2020-10-09 10:20:00,43.71,43.76,43.12,43.17,210292.0,35.6822,35.7231,35.2006,35.2414,210292.0
2020-10-09 10:30:00,43.18,43.5,43.18,43.46,81881.0,35.2496,35.5108,35.2496,35.4782,81881.0
2020-10-09 10:40:00,43.49,43.53,43.37,43.38,202249.0,35.5027,35.5353,35.4047,35.4129,202249.0
2020-10-09 10:50:00,43.39,43.47,43.34,43.4,269036.0,35.421,35.4863,35.3802,35.4292,269036.0
2020-10-09 11:00:00,43.4,43.54,43.39,43.53,73689.0,35.4292,35.5435,35.421,35.5353,73689.0
2020-10-09 11:10:00,43.54,43.58,43.23,43.23,39350.0,35.5435,35.5761,35.2904,35.2904,39350.0
2020-10-09 11:20:00,43.23,43.24,43.03,43.11,55335.0,35.2904,35.2986,35.1271,35.1924,55335.0
2020-10-09 11:30:00,43.11,43.29,43.1,43.27,58410.0,35.1924,35.3394,35.1843,35.3231,58410.0
2020-10-09 11:40:00,43.26,43.33,43.0,43.32,53825.0,35.3149,35.372,35.1026,35.3639,53825.0
2020-10-09 11:50:00,43.31,43.39,43.27,43.33,37245.0,35.3557,35.421,35.3231,35.372,37245.0
2020-10-09 12:00:00,43.33,43.49,43.33,43.4,58921.0,35.372,35.5027,35.372,35.4292,58921.0
2020-10-09 12:10:00,43.39,43.43,43.38,43.41,56653.0,35.421,35.4537,35.4129,35.4373,56653.0
2020-10-09 12:20:00,43.41,43.5,43.4,43.46,53986.0,35.4373,35.5108,35.4292,35.4782,53986.0
2020-10-09 12:30:00,43.48,43.53,43.36,43.4,66955.0,35.4945,35.5353,35.3965,35.4292,66955.0
2020-10-09 12:40:00,43.38,43.42,43.36,43.38,138273.0,35.4129,35.4455,35.3965,35.4129,138273.0
2020-10-09 12:50:00,43.39,43.39,43.11,43.14,40036.0,35.421,35.421,35.1924,35.2169,40036.0
2020-10-09 13:00:00,43.14,43.18,43.11,43.14,22474.0,35.2169,35.2496,35.1924,35.2169,22474.0
2020-10-09 13:10:00,43.13,43.13,43.06,43.12,30002.0,35.2088,35.2088,35.1516,35.2006,30002.0
2020-10-09 13:20:00,43.11,43.11,43.09,43.11,23063.0,35.1924,35.1924,35.1761,35.1924,23063.0
2020-10-09 13:30:00,43.11,43.14,43.02,43.07,29378.0,35.1924,35.2169,35.119,35.1598,29378.0
2020-10-09 13:40:00,43.08,43.11,43.04,43.06,24988.0,35.168,35.1924,35.1353,35.1516,24988.0
2020-10-09 13:50:00,43.04,43.08,43.04,43.08,27501.0,35.1353,35.168,35.1353,35.168,27501.0
2020-10-09 14:00:00,43.08,43.08,43.04,43.05,37572.0,35.168,35.168,35.1353,35.1435,37572.0
2020-10-09 14:10:00,43.05,43.08,43.04,43.06,28924.0,35.1435,35.168,35.1353,35.1516,28924.0
2020-10-09 14:20:00,43.06,43.12,43.06,43.1,151140.0,35.1516,35.2006,35.1516,35.1843,151140.0
2020-10-09 14:30:00,43.12,43.16,43.05,43.1,33021.0,35.2006,35.2333,35.1435,35.1843,33021.0
2020-10-09 14:40:00,43.1,43.18,43.09,43.15,12893.0,35.1843,35.2496,35.1761,35.2251,12893.0
2020-10-09 14:50:00,43.14,43.15,43.06,43.07,18099.0,35.2169,35.2251,35.1516,35.1598,18099.0
2020-10-09 15:00:00,43.07,43.1,43.06,43.07,67600.0,35.1598,35.1843,35.1516,35.1598,67600.0
2020-10-09 15:10:00,43.07,43.12,43.06,43.1,47656.0,35.1598,35.2006,35.1516,35.1843,47656.0
2020-10-09 15:20:00,43.1,43.12,43.09,43.1,37555.0,35.1843,35.2006,35.1761,35.1843,37555.0
2020-10-09 15:30:00,43.11,43.12,42.89,42.93,83089.0,35.1924,35.2006,35.0128,35.0455,83089.0
2020-10-09 15:40:00,42.93,42.93,42.73,42.74,82973.0,35.0455,35.0455,34.8822,34.8904,82973.0
2020-10-09 15:50:00,42.74,42.79,42.67,42.67,320990.0,34.8904,34.9312,34.8333,34.8333,320990.0
2020-10-12 09:30:00,43.94,44.06,43.36,43.89,267682.0,35.87,35.968,35.3965,35.8292,267682.0
2020-10-12 09:40:00,43.92,44.25,43.89,44.24,115549.0,35.8537,36.1231,35.8292,36.1149,115549.0
2020-10-12 09:50:00,44.25,44.44,44.17,44.42,76113.0,36.1231,36.2782,36.0578,36.2618,76113.0
2020-10-12 10:00:00,44.41,44.64,44.35,44.62,186902.0,36.2537,36.4414,36.2047,36.4251,186902.0
2020-10-12 10:10:00,44.61,44.75,44.58,44.66,116219.0,36.417,36.5312,36.3925,36.4578,116219.0
2020-10-12 10:20:00,44.66,44.78,44.59,44.73,188292.0,36.4578,36.5557,36.4006,36.5149,188292.0
2020-10-12 10:30:00,44.74,44.87,44.73,44.75,116493.0,36.5231,36.6292,36.5149,36.5312,116493.0
2020-10-12 10:40:00,44.75,44.8,44.73,44.79,78113.0,36.5312,36.5721,36.5149,36.5639,78113.0
2020-10-12 10:50:00,44.78,44.89,44.57,44.64,105140.0,36.5557,36.6455,36.3843,36.4414,105140.0
2020-10-12 11:00:00,44.64,44.93,44.58,44.91,48182.0,36.4414,36.6782,36.3925,36.6619,48182.0
2020-10-12 11:10:00,44.92,44.92,44.76,44.9,96516.0,36.67,36.67,36.5394,36.6537,96516.0
2020-10-12 11:20:00,44.92,44.93,44.85,44.88,66015.0,36.67,36.6782,36.6129,36.6374,66015.0
2020-10-12 11:30:00,44.87,44.89,44.82,44.82,38681.0,36.6292,36.6455,36.5884,36.5884,38681.0
2020-10-12 11:40:00,44.82,44.9,44.79,44.88,46987.0,36.5884,36.6537,36.5639,36.6374,46987.0
2020-10-12 11:50:00,44.88,44.96,44.87,44.93,79297.0,36.6374,36.7027,36.6292,36.6782,79297.0
2020-10-12 12:00:00,44.93,45.0,44.92,44.97,72179.0,36.6782,36.7353,36.67,36.7108,72179.0
2020-10-12 12:10:00,44.98,45.02,44.81,44.81,172556.0,36.719,36.7517,36.5802,36.5802,172556.0
2020-10-12 12:20:00,44.81,44.95,44.79,44.94,42054.0,36.5802,36.6945,36.5639,36.6863,42054.0
2020-10-12 12:30:00,44.93,44.93,44.75,44.83,36274.0,36.6782,36.6782,36.5312,36.5965,36274.0
2020-10-12 12:40:00,44.83,44.88,44.83,44.85,27277.0,36.5965,36.6374,36.5965,36.6129,27277.0
2020-10-12 12:50:00,44.86,44.86,44.77,44.8,40439.0,36.621,36.621,36.5476,36.5721,40439.0
2020-10-12 13:00:00,44.8,44.82,44.77,44.79,27665.0,36.5721,36.5884,36.5476,36.5639,27665.0
2020-10-12 13:10:00,44.79,44.96,44.78,44.96,26908.0,36.5639,36.7027,36.5557,36.7027,26908.0
2020-10-12 13:20:00,44.97,45.0,44.91,44.91,62180.0,36.7108,36.7353,36.6619,36.6619,62180.0
2020-10-12 13:30:00,44.89,44.9,44.62,44.75,54614.0,36.6455,36.6537,36.4251,36.5312,54614.0
2020-10-12 13:40:00,44.75,44.76,44.63,44.64,44553.0,36.5312,36.5394,36.4333,36.4414,44553.0
2020-10-12 13:50:00,44.67,44.74,44.64,44.7,54581.0,36.4659,36.5231,36.4414,36.4904,54581.0
2020-10-12 14:00:00,44.69,44.71,44.47,44.5,69329.0,36.4823,36.4986,36.3027,36.3272,69329.0
2020-10-12 14:10:00,44.49,44.49,44.36,44.41,94681.0,36.319,36.319,36.2129,36.2537,94681.0
2020-10-12 14:20:00,44.42,44.55,44.39,44.55,43404.0,36.2618,36.368,36.2374,36.368,43404.0
2020-10-12 14:30:00,44.55,44.62,44.42,44.51,105510.0,36.368,36.4251,36.2618,36.3353,105510.0
2020-10-12 14:40:00,44.51,44.57,44.46,44.48,45582.0,36.3353,36.3843,36.2945,36.3108,45582.0
2020-10-12 14:50:00,44.48,44.57,44.43,44.54,25107.0,36.3108,36.3843,36.27,36.3598,25107.0
2020-10-12 15:00:00,44.56,44.66,44.56,44.61,41859.0,36.3761,36.4578,36.3761,36.417,41859.0
2020-10-12 15:10:00,44.62,44.65,44.54,44.6,44554.0,36.4251,36.4496,36.3598,36.4088,44554.0
2020-10-12 15:20:00,44.59,44.63,44.56,44.58,28251.0,36.4006,36.4333,36.3761,36.3925,28251.0
2020-10-12 15:30:00,44.58,44.61,44.54,44.54,69175.0,36.3925,36.417,36.3598,36.3598,69175.0
2020-10-12 15:40:00,44.55,44.57,44.4,44.42,88421.0,36.368,36.3843,36.2455,36.2618,88421.0
2020-10-12 15:50:00,44.42,44.51,44.39,44.47,271912.0,36.2618,36.3353,36.2374,36.3027,271912.0
2020-10-13 09:30:00,44.08,44.31,43.7,43.98,143334.0,35.9843,36.1721,35.6741,35.9027,143334.0
2020-10-13 09:40:00,44.02,44.22,43.95,44.13,28278.0,35.9353,36.0986,35.8782,36.0251,28278.0
2020-10-13 09:50:00,44.13,44.13,43.8,43.85,26951.0,36.0251,36.0251,35.7557,35.7965,26951.0
2020-10-13 10:00:00,43.83,44.07,43.76,43.78,22725.0,35.7802,35.9761,35.7231,35.7394,22725.0
2020-10-13 10:10:00,43.75,43.76,43.58,43.62,27594.0,35.7149,35.7231,35.5761,35.6088,27594.0
2020-10-13 10:20:00,43.61,43.73,43.56,43.7,16777.0,35.6006,35.6986,35.5598,35.6741,16777.0
2020-10-13 10:30:00,43.72,43.94,43.71,43.77,37967.0,35.6904,35.87,35.6822,35.7312,37967.0
2020-10-13 10:40:00,43.74,43.79,43.67,43.69,21820.0,35.7067,35.7476,35.6496,35.6659,21820.0
2020-10-13 10:50:00,43.69,43.69,43.51,43.59,20924.0,35.6659,35.6659,35.519,35.5843,20924.0
2020-10-13 11:00:00,43.59,43.66,43.53,43.55,19798.0,35.5843,35.6414,35.5353,35.5516,19798.0
2020-10-13 11:10:00,43.55,43.68,43.47,43.68,51538.0,35.5516,35.6578,35.4863,35.6578,51538.0
2020-10-13 11:20:00,43.69,43.86,43.69,43.8,45740.0,35.6659,35.8047,35.6659,35.7557,45740.0
2020-10-13 11:30:00,43.8,43.82,43.71,43.71,39897.0,35.7557,35.772,35.6822,35.6822,39897.0
2020-10-13 11:40:00,43.71,43.86,43.64,43.86,36149.0,35.6822,35.8047,35.6251,35.8047,36149.0
2020-10-13 11:50:00,43.85,44.02,43.8,43.98,51109.0,35.7965,35.9353,35.7557,35.9027,51109.0
2020-10-13 12:00:00,43.97,44.03,43.79,43.89,88353.0,35.8945,35.9435,35.7476,35.8292,88353.0
2020-10-13 12:10:00,43.91,44.07,43.84,44.06,81256.0,35.8455,35.9761,35.7884,35.968,81256.0
2020-10-13 12:20:00,44.04,44.08,43.95,43.96,22884.0,35.9516,35.9843,35.8782,35.8863,22884.0
2020-10-13 12:30:00,43.93,43.96,43.77,43.88,20536.0,35.8618,35.8863,35.7312,35.821,20536.0
2020-10-13 12:40:00,43.88,44.31,43.88,44.31,56687.0,35.821,36.1721,35.821,36.1721,56687.0
2020-10-13 12:50:00,44.29,44.46,44.29,44.44,65816.0,36.1557,36.2945,36.1557,36.2782,65816.0
2020-10-13 13:00:00,44.43,44.64,44.29,44.29,91363.0,36.27,36.4414,36.1557,36.1557,91363.0
2020-10-13 13:10:00,44.29,44.36,44.21,44.24,40142.0,36.1557,36.2129,36.0904,36.1149,40142.0
2020-10-13 13:20:00,44.19,44.22,44.1,44.11,30051.0,36.0741,36.0986,36.0006,36.0088,30051.0
2020-10-13 13:30:00,44.1,44.24,44.07,44.24,49877.0,36.0006,36.1149,35.9761,36.1149,49877.0
2020-10-13 13:40:00,44.24,44.27,44.12,44.12,74476.0,36.1149,36.1394,36.0169,36.0169,74476.0
2020-10-13 13:50:00,44.12,44.16,44.0,44.15,64604.0,36.0169,36.0496,35.919,36.0414,64604.0
2020-10-13 14:00:00,44.14,44.14,44.04,44.09,34053.0,36.0333,36.0333,35.9516,35.9925,34053.0
2020-10-13 14:10:00,44.1,44.15,44.08,44.14,52943.0,36.0006,36.0414,35.9843,36.0333,52943.0
2020-10-13 14:20:00,44.15,44.31,44.05,44.05,42546.0,36.0414,36.1721,35.9598,35.9598,42546.0
2020-10-13 14:30:00,44.02,44.02,43.89,43.92,34328.0,35.9353,35.9353,35.8292,35.8537,34328.0
2020-10-13 14:40:00,43.94,44.0,43.85,43.89,34902.0,35.87,35.919,35.7965,35.8292,34902.0
2020-10-13 14:50:00,43.87,44.01,43.84,43.98,30959.0,35.8129,35.9271,35.7884,35.9027,30959.0
2020-10-13 15:00:00,43.99,44.13,43.97,44.08,56476.0,35.9108,36.0251,35.8945,35.9843,56476.0
2020-10-13 15:10:00,44.08,44.18,44.08,44.15,61931.0,35.9843,36.0659,35.9843,36.0414,61931.0
2020-10-13 15:20:00,44.16,44.25,44.12,44.25,62550.0,36.0496,36.1231,36.0169,36.1231,62550.0
2020-10-13 15:30:00,44.22,44.26,44.11,44.14,56743.0,36.0986,36.1312,36.0088,36.0333,56743.0
2020-10-13 15:40:00,44.15,44.22,44.09,44.13,77775.0,36.0414,36.0986,35.9925,36.0251,77775.0
2020-10-13 15:50:00,44.12,44.19,43.99,44.01,214494.0,36.0169,36.0741,35.9108,35.9271,214494.0
2020-10-14 09:30:00,44.27,44.65,44.27,44.59,147577.0,36.1394,36.4496,36.1394,36.4006,147577.0
2020-10-14 09:40:00,44.58,44.67,44.47,44.59,60027.0,36.3925,36.4659,36.3027,36.4006,60027.0
2020-10-14 09:50:00,44.6,44.7,44.52,44.65,114641.0,36.4088,36.4904,36.3435,36.4496,114641.0
2020-10-14 10:00:00,44.66,44.78,44.5,44.51,43969.0,36.4578,36.5557,36.3272,36.3353,43969.0
2020-10-14 10:10:00,44.52,44.68,44.49,44.66,35776.0,36.3435,36.4741,36.319,36.4578,35776.0
2020-10-14 10:20:00,44.65,44.74,44.53,44.55,35811.0,36.4496,36.5231,36.3516,36.368,35811.0
2020-10-14 10:30:00,44.55,44.61,44.54,44.55,28347.0,36.368,36.417,36.3598,36.368,28347.0
2020-10-14 10:40:00,44.53,44.6,44.49,44.6,35538.0,36.3516,36.4088,36.319,36.4088,35538.0
2020-10-14 10:50:00,44.59,44.59,44.51,44.56,41953.0,36.4006,36.4006,36.3353,36.3761,41953.0
2020-10-14 11:00:00,44.55,44.55,44.47,44.55,48286.0,36.368,36.368,36.3027,36.368,48286.0
2020-10-14 11:10:00,44.55,44.66,44.55,44.62,68746.0,36.368,36.4578,36.368,36.4251,68746.0
2020-10-14 11:20:00,44.63,44.75,44.62,44.73,43442.0,36.4333,36.5312,36.4251,36.5149,43442.0
2020-10-14 11:30:00,44.74,44.78,44.7,44.76,51630.0,36.5231,36.5557,36.4904,36.5394,51630.0
2020-10-14 11:40:00,44.75,44.76,44.61,44.65,39081.0,36.5312,36.5394,36.417,36.4496,39081.0
2020-10-14 11:50:00,44.65,44.82,44.64,44.8,73892.0,36.4496,36.5884,36.4414,36.5721,73892.0
2020-10-14 12:00:00,44.8,44.92,44.79,44.88,70540.0,36.5721,36.67,36.5639,36.6374,70540.0
2020-10-14 12:10:00,44.87,44.89,44.7,44.75,35924.0,36.6292,36.6455,36.4904,36.5312,35924.0
2020-10-14 12:20:00,44.74,44.84,44.73,44.82,24822.0,36.5231,36.6047,36.5149,36.5884,24822.0
2020-10-14 12:30:00,44.82,44.9,44.76,44.89,52126.0,36.5884,36.6537,36.5394,36.6455,52126.0
2020-10-14 12:40:00,44.87,44.95,44.84,44.94,29423.0,36.6292,36.6945,36.6047,36.6863,29423.0
2020-10-14 12:50:00,44.95,44.98,44.91,44.94,33528.0,36.6945,36.719,36.6619,36.6863,33528.0
2020-10-14 13:00:00,44.92,44.95,44.85,44.89,20453.0,36.67,36.6945,36.6129,36.6455,20453.0
2020-10-14 13:10:00,44.88,44.9,44.85,44.87,15738.0,36.6374,36.6537,36.6129,36.6292,15738.0
2020-10-14 13:20:00,44.86,44.86,44.71,44.73,20134.0,36.621,36.621,36.4986,36.5149,20134.0
2020-10-14 13:30:00,44.73,44.78,44.72,44.75,27146.0,36.5149,36.5557,36.5068,36.5312,27146.0
2020-10-14 13:40:00,44.74,44.76,44.65,44.7,18089.0,36.5231,36.5394,36.4496,36.4904,18089.0
2020-10-14 13:50:00,44.7,44.72,44.65,44.7,21475.0,36.4904,36.5068,36.4496,36.4904,21475.0
2020-10-14 14:00:00,44.69,44.78,44.65,44.76,16791.0,36.4823,36.5557,36.4496,36.5394,16791.0
2020-10-14 14:10:00,44.77,44.8,44.74,44.79,24817.0,36.5476,36.5721,36.5231,36.5639,24817.0
2020-10-14 14:20:00,44.79,44.82,44.67,44.71,21983.0,36.5639,36.5884,36.4659,36.4986,21983.0
2020-10-14 14:30:00,44.69,44.75,44.63,44.63,41018.0,36.4823,36.5312,36.4333,36.4333,41018.0
2020-10-14 14:40:00,44.61,44.67,44.58,44.62,46028.0,36.417,36.4659,36.3925,36.4251,46028.0
2020-10-14 14:50:00,44.63,44.66,44.58,44.6,26494.0,36.4333,36.4578,36.3925,36.4088,26494.0
2020-10-14 15:00:00,44.61,44.76,44.6,44.66,33102.0,36.417,36.5394,36.4088,36.4578,33102.0
2020-10-14 15:10:00,44.67,44.71,44.64,44.7,50904.0,36.4659,36.4986,36.4414,36.4904,50904.0
2020-10-14 15:20:00,44.69,44.71,44.59,44.62,28763.0,36.4823,36.4986,36.4006,36.4251,28763.0
2020-10-14 15:30:00,44.62,44.69,44.61,44.67,71838.0,36.4251,36.4823,36.417,36.4659,71838.0
2020-10-14 15:40:00,44.68,44.69,44.6,44.62,64042.0,36.4741,36.4823,36.4088,36.4251,64042.0
2020-10-14 15:50:00,44.64,44.76,44.58,44.67,308111.0,36.4414,36.5394,36.3925,36.4659,308111.0
2020-10-15 09:30:00,44.09,44.67,43.96,44.55,170096.0,35.9925,36.4659,35.8863,36.368,170096.0
2020-10-15 09:40:00,44.63,44.7,44.49,44.66,63238.0,36.4333,36.4904,36.319,36.4578,63238.0
2020-10-15 09:50:00,44.69,44.69,44.53,44.63,80339.0,36.4823,36.4823,36.3516,36.4333,80339.0
2020-10-15 10:00:00,44.64,44.97,44.62,44.89,73829.0,36.4414,36.7108,36.4251,36.6455,73829.0
2020-10-15 10:10:00,44.91,45.0,44.84,44.86,125908.0,36.6619,36.7353,36.6047,36.621,125908.0
2020-10-15 10:20:00,44.84,45.0,44.83,44.99,53723.0,36.6047,36.7353,36.5965,36.7272,53723.0
2020-10-15 10:30:00,44.99,45.05,44.85,44.99,83238.0,36.7272,36.7761,36.6129,36.7272,83238.0
2020-10-15 10:40:00,45.0,45.0,44.81,44.81,38473.0,36.7353,36.7353,36.5802,36.5802,38473.0
2020-10-15 10:50:00,44.82,44.82,44.69,44.8,39444.0,36.5884,36.5884,36.4823,36.5721,39444.0
2020-10-15 11:00:00,44.81,44.88,44.68,44.88,20655.0,36.5802,36.6374,36.4741,36.6374,20655.0
2020-10-15 11:10:00,44.84,44.9,44.78,44.84,25448.0,36.6047,36.6537,36.5557,36.6047,25448.0
2020-10-15 11:20:00,44.83,44.86,44.79,44.81,26472.0,36.5965,36.621,36.5639,36.5802,26472.0
2020-10-15 11:30:00,44.81,44.82,44.73,44.76,20652.0,36.5802,36.5884,36.5149,36.5394,20652.0
2020-10-15 11:40:00,44.78,44.98,44.78,44.96,36679.0,36.5557,36.719,36.5557,36.7027,36679.0
2020-10-15 11:50:00,44.98,45.0,44.9,44.92,111293.0,36.719,36.7353,36.6537,36.67,111293.0
2020-10-15 12:00:00,44.9,45.0,44.89,44.97,85477.0,36.6537,36.7353,36.6455,36.7108,85477.0
2020-10-15 12:10:00,44.97,45.0,44.93,44.97,33718.0,36.7108,36.7353,36.6782,36.7108,33718.0
2020-10-15 12:20:00,44.98,44.98,44.82,44.94,21340.0,36.719,36.719,36.5884,36.6863,21340.0
2020-10-15 12:30:00,44.94,45.0,44.93,44.95,29560.0,36.6863,36.7353,36.6782,36.6945,29560.0
2020-10-15 12:40:00,44.96,45.0,44.91,44.97,104375.0,36.7027,36.7353,36.6619,36.7108,104375.0
2020-10-15 12:50:00,44.97,44.97,44.87,44.92,37115.0,36.7108,36.7108,36.6292,36.67,37115.0
2020-10-15 13:00:00,44.92,44.93,44.87,44.93,18761.0,36.67,36.6782,36.6292,36.6782,18761.0
2020-10-15 13:10:00,44.93,44.98,44.91,44.97,46898.0,36.6782,36.719,36.6619,36.7108,46898.0
2020-10-15 13:20:00,44.97,45.0,44.93,45.0,93625.0,36.7108,36.7353,36.6782,36.7353,93625.0
2020-10-15 13:30:00,45.0,45.04,44.88,44.92,87653.0,36.7353,36.768,36.6374,36.67,87653.0
2020-10-15 13:40:00,44.93,44.98,44.89,44.89,27636.0,36.6782,36.719,36.6455,36.6455,27636.0
2020-10-15 13:50:00,44.9,44.97,44.88,44.94,19735.0,36.6537,36.7108,36.6374,36.6863,19735.0
2020-10-15 14:00:00,44.94,45.01,44.93,44.98,62504.0,36.6863,36.7435,36.6782,36.719,62504.0
2020-10-15 14:10:00,44.99,45.02,44.97,45.0,80264.0,36.7272,36.7517,36.7108,36.7353,80264.0
2020-10-15 14:20:00,44.99,45.01,44.97,45.01,38864.0,36.7272,36.7435,36.7108,36.7435,38864.0
2020-10-15 14:30:00,45.0,45.01,44.87,44.93,66963.0,36.7353,36.7435,36.6292,36.6782,66963.0
2020-10-15 14:40:00,44.93,45.01,44.93,45.01,31379.0,36.6782,36.7435,36.6782,36.7435,31379.0
2020-10-15 14:50:00,44.99,45.09,44.97,45.07,122576.0,36.7272,36.8088,36.7108,36.7925,122576.0
2020-10-15 15:00:00,45.07,45.17,45.06,45.15,56040.0,36.7925,36.8741,36.7843,36.8578,56040.0
2020-10-15 15:10:00,45.15,45.19,45.12,45.18,41172.0,36.8578,36.8904,36.8333,36.8823,41172.0
2020-10-15 15:20:00,45.19,45.2,45.15,45.19,42544.0,36.8904,36.8986,36.8578,36.8904,42544.0
2020-10-15 15:30:00,45.19,45.26,45.09,45.16,110449.0,36.8904,36.9476,36.8088,36.8659,110449.0
2020-10-15 15:40:00,45.17,45.37,45.17,45.36,163764.0,36.8741,37.0374,36.8741,37.0292,163764.0
2020-10-15 15:50:00,45.37,45.61,45.37,45.56,451698.0,37.0374,37.2333,37.0374,37.1925,451698.0
2020-10-16 09:30:00,46.36,46.49,45.82,46.34,398720.0,37.8456,37.9517,37.4047,37.8292,398720.0
2020-10-16 09:40:00,46.3,46.44,45.96,46.28,125114.0,37.7966,37.9109,37.519,37.7802,125114.0
2020-10-16 09:50:00,46.33,46.33,45.97,46.2,102850.0,37.8211,37.8211,37.5272,37.7149,102850.0
2020-10-16 10:00:00,46.18,46.41,46.11,46.24,66479.0,37.6986,37.8864,37.6415,37.7476,66479.0
2020-10-16 10:10:00,46.25,46.25,46.02,46.18,62359.0,37.7558,37.7558,37.568,37.6986,62359.0
2020-10-16 10:20:00,46.18,46.4,46.18,46.31,98507.0,37.6986,37.8782,37.6986,37.8047,98507.0
2020-10-16 10:30:00,46.32,46.41,46.15,46.15,122077.0,37.8129,37.8864,37.6741,37.6741,122077.0
2020-10-16 10:40:00,46.13,46.33,46.11,46.33,68811.0,37.6578,37.8211,37.6415,37.8211,68811.0
2020-10-16 10:50:00,46.33,46.35,46.21,46.22,65337.0,37.8211,37.8374,37.7231,37.7313,65337.0
2020-10-16 11:00:00,46.22,46.45,46.19,46.42,65106.0,37.7313,37.919,37.7068,37.8945,65106.0
2020-10-16 11:10:00,46.41,46.59,46.35,46.41,121448.0,37.8864,38.0333,37.8374,37.8864,121448.0
2020-10-16 11:20:00,46.41,46.48,46.3,46.33,62257.0,37.8864,37.9435,37.7966,37.8211,62257.0
2020-10-16 11:30:00,46.32,46.44,46.3,46.41,33843.0,37.8129,37.9109,37.7966,37.8864,33843.0
2020-10-16 11:40:00,46.4,46.59,46.39,46.59,58525.0,37.8782,38.0333,37.87,38.0333,58525.0
2020-10-16 11:50:00,46.57,46.6,46.38,46.39,43654.0,38.017,38.0415,37.8619,37.87,43654.0
2020-10-16 12:00:00,46.39,46.39,46.17,46.28,54670.0,37.87,37.87,37.6904,37.7802,54670.0
2020-10-16 12:10:00,46.26,46.39,46.26,46.35,53177.0,37.7639,37.87,37.7639,37.8374,53177.0
2020-10-16 12:20:00,46.34,46.53,46.33,46.49,66765.0,37.8292,37.9843,37.8211,37.9517,66765.0
2020-10-16 12:30:00,46.48,46.57,46.45,46.54,114041.0,37.9435,38.017,37.919,37.9925,114041.0
2020-10-16 12:40:00,46.54,46.62,46.51,46.53,79050.0,37.9925,38.0578,37.968,37.9843,79050.0
2020-10-16 12:50:00,46.54,46.68,46.42,46.59,89727.0,37.9925,38.1068,37.8945,38.0333,89727.0
2020-10-16 13:00:00,46.59,46.63,46.47,46.5,41509.0,38.0333,38.066,37.9353,37.9598,41509.0
2020-10-16 13:10:00,46.51,46.6,46.44,46.59,40802.0,37.968,38.0415,37.9109,38.0333,40802.0
2020-10-16 13:20:00,46.58,46.59,46.47,46.48,38225.0,38.0251,38.0333,37.9353,37.9435,38225.0
2020-10-16 13:30:00,46.48,46.49,46.28,46.31,49826.0,37.9435,37.9517,37.7802,37.8047,49826.0
2020-10-16 13:40:00,46.31,46.39,46.26,46.27,54298.0,37.8047,37.87,37.7639,37.7721,54298.0
2020-10-16 13:50:00,46.26,46.42,46.26,46.38,55803.0,37.7639,37.8945,37.7639,37.8619,55803.0
2020-10-16 14:00:00,46.38,46.47,46.37,46.47,51425.0,37.8619,37.9353,37.8537,37.9353,51425.0
2020-10-16 14:10:00,46.48,46.55,46.46,46.52,46524.0,37.9435,38.0007,37.9272,37.9762,46524.0
2020-10-16 14:20:00,46.54,46.55,46.48,46.5,41324.0,37.9925,38.0007,37.9435,37.9598,41324.0
2020-10-16 14:30:00,46.51,46.6,46.48,46.55,59332.0,37.968,38.0415,37.9435,38.0007,59332.0
2020-10-16 14:40:00,46.55,46.61,46.51,46.61,71006.0,38.0007,38.0496,37.968,38.0496,71006.0
2020-10-16 14:50:00,46.61,46.71,46.6,46.7,63003.0,38.0496,38.1313,38.0415,38.1231,63003.0
2020-10-16 15:00:00,46.71,46.81,46.65,46.69,112253.0,38.1313,38.2129,38.0823,38.1149,112253.0
2020-10-16 15:10:00,46.69,46.7,46.48,46.49,80259.0,38.1149,38.1231,37.9435,37.9517,80259.0
2020-10-16 15:20:00,46.48,46.67,46.48,46.66,67749.0,37.9435,38.0986,37.9435,38.0905,67749.0
2020-10-16 15:30:00,46.66,46.68,46.48,46.52,106821.0,38.0905,38.1068,37.9435,37.9762,106821.0
2020-10-16 15:40:00,46.52,46.55,46.46,46.5,149980.0,37.9762,38.0007,37.9272,37.9598,149980.0
2020-10-16 15:50:00,46.49,46.63,46.44,46.53,392670.0,37.9517,38.066,37.9109,37.9843,392670.0
2020-10-19 09:30:00,46.77,46.9,46.58,46.74,162568.0,38.1802,38.2864,38.0251,38.1558,162568.0
2020-10-19 09:40:00,46.7,46.76,46.6,46.66,84328.0,38.1231,38.1721,38.0415,38.0905,84328.0
2020-10-19 09:50:00,46.62,46.95,46.61,46.94,41645.0,38.0578,38.3272,38.0496,38.319,41645.0
2020-10-19 10:00:00,46.92,46.94,46.67,46.73,59748.0,38.3027,38.319,38.0986,38.1476,59748.0
2020-10-19 10:10:00,46.7,46.79,46.56,46.79,42986.0,38.1231,38.1966,38.0088,38.1966,42986.0
2020-10-19 10:20:00,46.78,46.92,46.77,46.91,27961.0,38.1884,38.3027,38.1802,38.2945,27961.0
2020-10-19 10:30:00,46.92,47.03,46.89,46.97,71169.0,38.3027,38.3925,38.2782,38.3435,71169.0
2020-10-19 10:40:00,46.97,47.0,46.77,46.78,61206.0,38.3435,38.368,38.1802,38.1884,61206.0
2020-10-19 10:50:00,46.8,46.83,46.76,46.8,35970.0,38.2047,38.2292,38.1721,38.2047,35970.0
2020-10-19 11:00:00,46.78,46.86,46.71,46.72,59353.0,38.1884,38.2537,38.1313,38.1394,59353.0
2020-10-19 11:10:00,46.74,46.76,46.51,46.54,44295.0,38.1558,38.1721,37.968,37.9925,44295.0
2020-10-19 11:20:00,46.53,46.53,46.36,46.51,25567.0,37.9843,37.9843,37.8456,37.968,25567.0
2020-10-19 11:30:00,46.52,46.57,46.5,46.54,38597.0,37.9762,38.017,37.9598,37.9925,38597.0
2020-10-19 11:40:00,46.53,46.57,46.43,46.55,31751.0,37.9843,38.017,37.9027,38.0007,31751.0
2020-10-19 11:50:00,46.55,46.72,46.55,46.71,43816.0,38.0007,38.1394,38.0007,38.1313,43816.0
2020-10-19 12:00:00,46.7,46.79,46.67,46.79,31674.0,38.1231,38.1966,38.0986,38.1966,31674.0
2020-10-19 12:10:00,46.78,46.84,46.78,46.82,42403.0,38.1884,38.2374,38.1884,38.2211,42403.0
2020-10-19 12:20:00,46.82,46.85,46.78,46.81,33871.0,38.2211,38.2456,38.1884,38.2129,33871.0
2020-10-19 12:30:00,46.82,46.88,46.77,46.85,41867.0,38.2211,38.27,38.1802,38.2456,41867.0
2020-10-19 12:40:00,46.85,46.92,46.84,46.91,31074.0,38.2456,38.3027,38.2374,38.2945,31074.0
2020-10-19 12:50:00,46.91,46.95,46.87,46.87,55816.0,38.2945,38.3272,38.2619,38.2619,55816.0
2020-10-19 13:00:00,46.87,46.87,46.72,46.74,38042.0,38.2619,38.2619,38.1394,38.1558,38042.0
2020-10-19 13:10:00,46.73,46.81,46.73,46.79,27855.0,38.1476,38.2129,38.1476,38.1966,27855.0
2020-10-19 13:20:00,46.78,46.82,46.77,46.8,19805.0,38.1884,38.2211,38.1802,38.2047,19805.0
2020-10-19 13:30:00,46.8,46.82,46.77,46.8,37578.0,38.2047,38.2211,38.1802,38.2047,37578.0
2020-10-19 13:40:00,46.81,46.83,46.76,46.8,25294.0,38.2129,38.2292,38.1721,38.2047,25294.0
2020-10-19 13:50:00,46.8,46.84,46.77,46.82,63429.0,38.2047,38.2374,38.1802,38.2211,63429.0
2020-10-19 14:00:00,46.8,46.9,46.75,46.89,72960.0,38.2047,38.2864,38.1639,38.2782,72960.0
2020-10-19 14:10:00,46.89,46.99,46.84,46.92,64639.0,38.2782,38.3598,38.2374,38.3027,64639.0
2020-10-19 14:20:00,46.93,47.03,46.89,47.01,43266.0,38.3109,38.3925,38.2782,38.3762,43266.0
2020-10-19 14:30:00,47.0,47.01,46.78,46.78,81191.0,38.368,38.3762,38.1884,38.1884,81191.0
2020-10-19 14:40:00,46.78,46.78,46.52,46.53,69750.0,38.1884,38.1884,37.9762,37.9843,69750.0
2020-10-19 14:50:00,46.53,46.63,46.48,46.55,112905.0,37.9843,38.066,37.9435,38.0007,112905.0
2020-10-19 15:00:00,46.55,46.7,46.44,46.7,63551.0,38.0007,38.1231,37.9109,38.1231,63551.0
2020-10-19 15:10:00,46.7,46.74,46.59,46.61,65762.0,38.1231,38.1558,38.0333,38.0496,65762.0
2020-10-19 15:20:00,46.61,46.7,46.58,46.69,111533.0,38.0496,38.1231,38.0251,38.1149,111533.0
2020-10-19 15:30:00,46.68,46.84,46.66,46.84,104483.0,38.1068,38.2374,38.0905,38.2374,104483.0
2020-10-19 15:40:00,46.84,46.85,46.74,46.83,102364.0,38.2374,38.2456,38.1558,38.2292,102364.0
2020-10-19 15:50:00,46.84,46.84,46.68,46.7,293681.0,38.2374,38.2374,38.1068,38.1231,293681.0
2020-10-20 09:30:00,47.21,47.31,47.04,47.08,137403.0,38.5394,38.6211,38.4007,38.4333,137403.0
2020-10-20 09:40:00,47.05,47.18,47.0,47.06,61652.0,38.4088,38.5149,38.368,38.417,61652.0
2020-10-20 09:50:00,47.06,47.19,47.0,47.15,47009.0,38.417,38.5231,38.368,38.4905,47009.0
2020-10-20 10:00:00,47.14,47.14,46.75,46.87,104903.0,38.4823,38.4823,38.1639,38.2619,104903.0
2020-10-20 10:10:00,46.9,47.08,46.83,46.99,74310.0,38.2864,38.4333,38.2292,38.3598,74310.0
2020-10-20 10:20:00,47.0,47.14,46.93,47.11,55890.0,38.368,38.4823,38.3109,38.4578,55890.0
2020-10-20 10:30:00,47.13,47.27,47.07,47.25,103332.0,38.4741,38.5884,38.4252,38.5721,103332.0
2020-10-20 10:40:00,47.24,47.28,47.07,47.19,69258.0,38.5639,38.5966,38.4252,38.5231,69258.0
2020-10-20 10:50:00,47.22,47.28,47.07,47.08,36845.0,38.5476,38.5966,38.4252,38.4333,36845.0
2020-10-20 11:00:00,47.08,47.14,46.79,46.86,93591.0,38.4333,38.4823,38.1966,38.2537,93591.0
2020-10-20 11:10:00,46.86,46.93,46.83,46.91,40662.0,38.2537,38.3109,38.2292,38.2945,40662.0
2020-10-20 11:20:00,46.91,46.91,46.82,46.84,58931.0,38.2945,38.2945,38.2211,38.2374,58931.0
2020-10-20 11:30:00,46.84,46.84,46.73,46.76,45455.0,38.2374,38.2374,38.1476,38.1721,45455.0
2020-10-20 11:40:00,46.77,46.77,46.68,46.69,34375.0,38.1802,38.1802,38.1068,38.1149,34375.0
2020-10-20 11:50:00,46.68,46.74,46.61,46.69,23552.0,38.1068,38.1558,38.0496,38.1149,23552.0
2020-10-20 12:00:00,46.69,46.74,46.66,46.7,20185.0,38.1149,38.1558,38.0905,38.1231,20185.0
2020-10-20 12:10:00,46.69,46.74,46.64,46.65,27709.0,38.1149,38.1558,38.0741,38.0823,27709.0
2020-10-20 12:20:00,46.65,46.65,46.54,46.59,85781.0,38.0823,38.0823,37.9925,38.0333,85781.0
2020-10-20 12:30:00,46.59,46.81,46.59,46.72,57893.0,38.0333,38.2129,38.0333,38.1394,57893.0
2020-10-20 12:40:00,46.71,46.71,46.58,46.65,37568.0,38.1313,38.1313,38.0251,38.0823,37568.0
2020-10-20 12:50:00,46.65,46.76,46.63,46.74,29721.0,38.0823,38.1721,38.066,38.1558,29721.0
2020-10-20 13:00:00,46.72,46.73,46.63,46.64,36546.0,38.1394,38.1476,38.066,38.0741,36546.0
2020-10-20 13:10:00,46.63,46.7,46.59,46.64,24898.0,38.066,38.1231,38.0333,38.0741,24898.0
2020-10-20 13:20:00,46.64,46.92,46.64,46.86,26443.0,38.0741,38.3027,38.0741,38.2537,26443.0
2020-10-20 13:30:00,46.87,46.92,46.85,46.9,19501.0,38.2619,38.3027,38.2456,38.2864,19501.0
2020-10-20 13:40:00,46.89,46.97,46.89,46.92,27255.0,38.2782,38.3435,38.2782,38.3027,27255.0
2020-10-20 13:50:00,46.92,46.96,46.76,46.81,23137.0,38.3027,38.3354,38.1721,38.2129,23137.0
2020-10-20 14:00:00,46.81,46.85,46.76,46.77,19965.0,38.2129,38.2456,38.1721,38.1802,19965.0
2020-10-20 14:10:00,46.77,46.77,46.66,46.7,36028.0,38.1802,38.1802,38.0905,38.1231,36028.0
2020-10-20 14:20:00,46.7,46.71,46.59,46.59,107898.0,38.1231,38.1313,38.0333,38.0333,107898.0
2020-10-20 14:30:00,46.6,46.65,46.57,46.61,35382.0,38.0415,38.0823,38.017,38.0496,35382.0
2020-10-20 14:40:00,46.61,46.64,46.54,46.57,31269.0,38.0496,38.0741,37.9925,38.017,31269.0
2020-10-20 14:50:00,46.55,46.55,46.44,46.46,38047.0,38.0007,38.0007,37.9109,37.9272,38047.0
2020-10-20 15:00:00,46.45,46.5,46.22,46.22,86696.0,37.919,37.9598,37.7313,37.7313,86696.0
2020-10-20 15:10:00,46.22,46.27,46.12,46.24,67134.0,37.7313,37.7721,37.6496,37.7476,67134.0
2020-10-20 15:20:00,46.23,46.39,46.17,46.39,54505.0,37.7394,37.87,37.6904,37.87,54505.0
2020-10-20 15:30:00,46.38,46.42,46.25,46.28,63346.0,37.8619,37.8945,37.7558,37.7802,63346.0
2020-10-20 15:40:00,46.29,46.49,46.29,46.38,77988.0,37.7884,37.9517,37.7884,37.8619,77988.0
2020-10-20 15:50:00,46.38,46.51,46.35,46.39,201498.0,37.8619,37.968,37.8374,37.87,201498.0
2020-10-21 09:30:00,46.29,46.6,46.23,46.43,70158.0,37.7884,38.0415,37.7394,37.9027,70158.0
2020-10-21 09:40:00,46.45,46.78,46.45,46.72,28145.0,37.919,38.1884,37.919,38.1394,28145.0
2020-10-21 09:50:00,46.71,46.71,46.53,46.53,16881.0,38.1313,38.1313,37.9843,37.9843,16881.0
2020-10-21 10:00:00,46.53,46.71,46.48,46.66,28303.0,37.9843,38.1313,37.9435,38.0905,28303.0
2020-10-21 10:10:00,46.66,46.79,46.64,46.66,20203.0,38.0905,38.1966,38.0741,38.0905,20203.0
2020-10-21 10:20:00,46.66,46.72,46.63,46.63,16990.0,38.0905,38.1394,38.066,38.066,16990.0
2020-10-21 10:30:00,46.63,46.77,46.63,46.77,23338.0,38.066,38.1802,38.066,38.1802,23338.0
2020-10-21 10:40:00,46.76,46.82,46.67,46.67,32264.0,38.1721,38.2211,38.0986,38.0986,32264.0
2020-10-21 10:50:00,46.66,47.06,46.58,46.77,121509.0,38.0905,38.417,38.0251,38.1802,121509.0
2020-10-21 11:00:00,46.77,46.82,46.59,46.63,40571.0,38.1802,38.2211,38.0333,38.066,40571.0
2020-10-21 11:10:00,46.62,46.69,46.52,46.55,44153.0,38.0578,38.1149,37.9762,38.0007,44153.0
2020-10-21 11:20:00,46.53,46.57,46.49,46.54,50885.0,37.9843,38.017,37.9517,37.9925,50885.0
2020-10-21 11:30:00,46.54,46.67,46.51,46.61,50259.0,37.9925,38.0986,37.968,38.0496,50259.0
2020-10-21 11:40:00,46.61,46.62,46.51,46.61,68792.0,38.0496,38.0578,37.968,38.0496,68792.0
2020-10-21 11:50:00,46.6,46.62,46.54,46.54,34948.0,38.0415,38.0578,37.9925,37.9925,34948.0
2020-10-21 12:00:00,46.58,46.66,46.57,46.58,31083.0,38.0251,38.0905,38.017,38.0251,31083.0
2020-10-21 12:10:00,46.58,46.58,46.43,46.44,52363.0,38.0251,38.0251,37.9027,37.9109,52363.0
2020-10-21 12:20:00,46.43,46.67,46.43,46.49,30963.0,37.9027,38.0986,37.9027,37.9517,30963.0
2020-10-21 12:30:00,46.47,46.47,46.29,46.32,20406.0,37.9353,37.9353,37.7884,37.8129,20406.0
2020-10-21 12:40:00,46.28,46.4,46.26,46.3,17008.0,37.7802,37.8782,37.7639,37.7966,17008.0
2020-10-21 12:50:00,46.29,46.39,46.29,46.32,25518.0,37.7884,37.87,37.7884,37.8129,25518.0
2020-10-21 13:00:00,46.31,46.37,46.25,46.27,29826.0,37.8047,37.8537,37.7558,37.7721,29826.0
2020-10-21 13:10:00,46.25,46.3,46.19,46.28,16042.0,37.7558,37.7966,37.7068,37.7802,16042.0
2020-10-21 13:20:00,46.26,46.26,46.08,46.15,49010.0,37.7639,37.7639,37.617,37.6741,49010.0
2020-10-21 13:30:00,46.15,46.25,46.15,46.19,30836.0,37.6741,37.7558,37.6741,37.7068,30836.0
2020-10-21 13:40:00,46.19,46.26,46.18,46.26,19257.0,37.7068,37.7639,37.6986,37.7639,19257.0
2020-10-21 13:50:00,46.26,46.39,46.25,46.38,34459.0,37.7639,37.87,37.7558,37.8619,34459.0
2020-10-21 14:00:00,46.39,46.45,46.35,46.42,48328.0,37.87,37.919,37.8374,37.8945,48328.0
2020-10-21 14:10:00,46.41,46.55,46.39,46.53,21529.0,37.8864,38.0007,37.87,37.9843,21529.0
2020-10-21 14:20:00,46.53,46.56,46.47,46.51,27178.0,37.9843,38.0088,37.9353,37.968,27178.0
2020-10-21 14:30:00,46.52,46.61,46.5,46.58,29758.0,37.9762,38.0496,37.9598,38.0251,29758.0
2020-10-21 14:40:00,46.59,46.65,46.56,46.61,26746.0,38.0333,38.0823,38.0088,38.0496,26746.0
2020-10-21 14:50:00,46.62,46.63,46.56,46.59,27974.0,38.0578,38.066,38.0088,38.0333,27974.0
2020-10-21 15:00:00,46.6,46.62,46.58,46.6,34105.0,38.0415,38.0578,38.0251,38.0415,34105.0
2020-10-21 15:10:00,46.6,46.64,46.57,46.63,37250.0,38.0415,38.0741,38.017,38.066,37250.0
2020-10-21 15:20:00,46.64,46.7,46.62,46.7,32582.0,38.0741,38.1231,38.0578,38.1231,32582.0
2020-10-21 15:30:00,46.68,46.72,46.52,46.55,41012.0,38.1068,38.1394,37.9762,38.0007,41012.0
2020-10-21 15:40:00,46.55,46.58,46.46,46.48,71473.0,38.0007,38.0251,37.9272,37.9435,71473.0
2020-10-21 15:50:00,46.47,46.61,46.46,46.47,157135.0,37.9353,38.0496,37.9272,37.9353,157135.0
2020-10-22 09:30:00,46.33,46.44,46.05,46.18,80504.0,37.8211,37.9109,37.5925,37.6986,80504.0
2020-10-22 09:40:00,46.18,46.48,46.18,46.39,25633.0,37.6986,37.9435,37.6986,37.87,25633.0
2020-10-22 09:50:00,46.41,46.41,46.17,46.19,46604.0,37.8864,37.8864,37.6904,37.7068,46604.0
2020-10-22 10:00:00,46.2,46.4,46.19,46.3,32497.0,37.7149,37.8782,37.7068,37.7966,32497.0
2020-10-22 10:10:00,46.34,46.49,46.33,46.45,14379.0,37.8292,37.9517,37.8211,37.919,14379.0
2020-10-22 10:20:00,46.42,46.5,46.37,46.48,39309.0,37.8945,37.9598,37.8537,37.9435,39309.0
2020-10-22 10:30:00,46.48,46.56,46.36,46.45,38877.0,37.9435,38.0088,37.8456,37.919,38877.0
2020-10-22 10:40:00,46.48,46.49,46.29,46.44,38580.0,37.9435,37.9517,37.7884,37.9109,38580.0
2020-10-22 10:50:00,46.42,46.6,46.4,46.5,27151.0,37.8945,38.0415,37.8782,37.9598,27151.0
2020-10-22 11:00:00,46.5,46.65,46.47,46.6,40439.0,37.9598,38.0823,37.9353,38.0415,40439.0
2020-10-22 11:10:00,46.61,46.63,46.52,46.54,20356.0,38.0496,38.066,37.9762,37.9925,20356.0
2020-10-22 11:20:00,46.54,46.58,46.48,46.48,20450.0,37.9925,38.0251,37.9435,37.9435,20450.0
2020-10-22 11:30:00,46.48,46.48,46.28,46.28,11004.0,37.9435,37.9435,37.7802,37.7802,11004.0
2020-10-22 11:40:00,46.29,46.49,46.29,46.42,14360.0,37.7884,37.9517,37.7884,37.8945,14360.0
2020-10-22 11:50:00,46.42,46.43,46.27,46.28,11965.0,37.8945,37.9027,37.7721,37.7802,11965.0
2020-10-22 12:00:00,46.29,46.4,46.26,46.32,44928.0,37.7884,37.8782,37.7639,37.8129,44928.0
2020-10-22 12:10:00,46.33,46.39,46.3,46.36,18171.0,37.8211,37.87,37.7966,37.8456,18171.0
2020-10-22 12:20:00,46.36,46.42,46.34,46.38,11309.0,37.8456,37.8945,37.8292,37.8619,11309.0
2020-10-22 12:30:00,46.38,46.48,46.34,46.46,25173.0,37.8619,37.9435,37.8292,37.9272,25173.0
2020-10-22 12:40:00,46.46,46.57,46.44,46.57,16038.0,37.9272,38.017,37.9109,38.017,16038.0
2020-10-22 12:50:00,46.57,46.57,46.51,46.52,30742.0,38.017,38.017,37.968,37.9762,30742.0
2020-10-22 13:00:00,46.55,46.64,46.54,46.59,21625.0,38.0007,38.0741,37.9925,38.0333,21625.0
2020-10-22 13:10:00,46.59,46.68,46.57,46.63,31222.0,38.0333,38.1068,38.017,38.066,31222.0
2020-10-22 13:20:00,46.63,46.63,46.55,46.56,17772.0,38.066,38.066,38.0007,38.0088,17772.0
2020-10-22 13:30:00,46.57,46.6,46.45,46.49,39839.0,38.017,38.0415,37.919,37.9517,39839.0
2020-10-22 13:40:00,46.47,46.47,46.29,46.4,23575.0,37.9353,37.9353,37.7884,37.8782,23575.0
2020-10-22 13:50:00,46.4,46.45,46.36,46.43,13547.0,37.8782,37.919,37.8456,37.9027,13547.0
2020-10-22 14:00:00,46.41,46.53,46.41,46.53,18795.0,37.8864,37.9843,37.8864,37.9843,18795.0
2020-10-22 14:10:00,46.53,46.6,46.49,46.59,16039.0,37.9843,38.0415,37.9517,38.0333,16039.0
2020-10-22 14:20:00,46.59,46.65,46.58,46.63,12360.0,38.0333,38.0823,38.0251,38.066,12360.0
2020-10-22 14:30:00,46.63,46.63,46.58,46.62,33938.0,38.066,38.066,38.0251,38.0578,33938.0
2020-10-22 14:40:00,46.63,46.67,46.61,46.61,14998.0,38.066,38.0986,38.0496,38.0496,14998.0
2020-10-22 14:50:00,46.63,46.7,46.62,46.66,26863.0,38.066,38.1231,38.0578,38.0905,26863.0
2020-10-22 15:00:00,46.67,46.68,46.47,46.55,30215.0,38.0986,38.1068,37.9353,38.0007,30215.0
2020-10-22 15:10:00,46.53,46.58,46.51,46.57,35331.0,37.9843,38.0251,37.968,38.017,35331.0
2020-10-22 15:20:00,46.57,46.6,46.53,46.6,20169.0,38.017,38.0415,37.9843,38.0415,20169.0
2020-10-22 15:30:00,46.61,46.67,46.56,46.63,29453.0,38.0496,38.0986,38.0088,38.066,29453.0
2020-10-22 15:40:00,46.62,46.63,46.54,46.57,39426.0,38.0578,38.066,37.9925,38.017,39426.0
2020-10-22 15:50:00,46.59,46.63,46.54,46.58,181513.0,38.0333,38.066,37.9925,38.0251,181513.0
2020-10-23 09:30:00,46.81,47.13,46.8,46.83,48768.0,38.2129,38.4741,38.2047,38.2292,48768.0
2020-10-23 09:40:00,46.79,46.86,46.69,46.74,13182.0,38.1966,38.2537,38.1149,38.1558,13182.0
2020-10-23 09:50:00,46.73,46.81,46.67,46.78,19427.0,38.1476,38.2129,38.0986,38.1884,19427.0
2020-10-23 10:00:00,46.76,46.9,46.73,46.8,44959.0,38.1721,38.2864,38.1476,38.2047,44959.0
2020-10-23 10:10:00,46.8,46.92,46.71,46.78,30546.0,38.2047,38.3027,38.1313,38.1884,30546.0
2020-10-23 10:20:00,46.78,47.0,46.78,46.98,31823.0,38.1884,38.368,38.1884,38.3517,31823.0
2020-10-23 10:30:00,46.98,47.1,46.97,47.07,35607.0,38.3517,38.4496,38.3435,38.4252,35607.0
2020-10-23 10:40:00,47.06,47.15,47.01,47.13,29601.0,38.417,38.4905,38.3762,38.4741,29601.0
2020-10-23 10:50:00,47.12,47.18,46.85,46.86,79867.0,38.466,38.5149,38.2456,38.2537,79867.0
2020-10-23 11:00:00,46.85,46.87,46.72,46.75,20969.0,38.2456,38.2619,38.1394,38.1639,20969.0
2020-10-23 11:10:00,46.75,46.81,46.71,46.79,30604.0,38.1639,38.2129,38.1313,38.1966,30604.0
2020-10-23 11:20:00,46.77,46.84,46.71,46.82,17062.0,38.1802,38.2374,38.1313,38.2211,17062.0
2020-10-23 11:30:00,46.8,46.83,46.76,46.83,17391.0,38.2047,38.2292,38.1721,38.2292,17391.0
2020-10-23 11:40:00,46.82,46.83,46.73,46.77,17473.0,38.2211,38.2292,38.1476,38.1802,17473.0
2020-10-23 11:50:00,46.76,46.8,46.74,46.76,18774.0,38.1721,38.2047,38.1558,38.1721,18774.0
2020-10-23 12:00:00,46.75,46.78,46.73,46.75,15042.0,38.1639,38.1884,38.1476,38.1639,15042.0
2020-10-23 12:10:00,46.75,46.75,46.59,46.62,22341.0,38.1639,38.1639,38.0333,38.0578,22341.0
2020-10-23 12:20:00,46.61,46.62,46.53,46.59,13179.0,38.0496,38.0578,37.9843,38.0333,13179.0
2020-10-23 12:30:00,46.59,46.64,46.58,46.62,10268.0,38.0333,38.0741,38.0251,38.0578,10268.0
2020-10-23 12:40:00,46.63,46.64,46.53,46.57,17598.0,38.066,38.0741,37.9843,38.017,17598.0
2020-10-23 12:50:00,46.55,46.65,46.54,46.6,13275.0,38.0007,38.0823,37.9925,38.0415,13275.0
2020-10-23 13:00:00,46.58,46.68,46.58,46.63,13598.0,38.0251,38.1068,38.0251,38.066,13598.0
2020-10-23 13:10:00,46.63,46.63,46.58,46.61,9763.0,38.066,38.066,38.0251,38.0496,9763.0
2020-10-23 13:20:00,46.61,46.72,46.6,46.64,12423.0,38.0496,38.1394,38.0415,38.0741,12423.0
2020-10-23 13:30:00,46.62,46.64,46.6,46.63,19679.0,38.0578,38.0741,38.0415,38.066,19679.0
2020-10-23 13:40:00,46.63,46.66,46.56,46.57,19628.0,38.066,38.0905,38.0088,38.017,19628.0
2020-10-23 13:50:00,46.56,46.58,46.5,46.53,14717.0,38.0088,38.0251,37.9598,37.9843,14717.0
2020-10-23 14:00:00,46.52,46.59,46.49,46.53,24757.0,37.9762,38.0333,37.9517,37.9843,24757.0
2020-10-23 14:10:00,46.52,46.53,46.45,46.51,11615.0,37.9762,37.9843,37.919,37.968,11615.0
2020-10-23 14:20:00,46.52,46.55,46.5,46.52,13204.0,37.9762,38.0007,37.9598,37.9762,13204.0
2020-10-23 14:30:00,46.51,46.57,46.49,46.49,11570.0,37.968,38.017,37.9517,37.9517,11570.0
2020-10-23 14:40:00,46.49,46.51,46.45,46.48,31923.0,37.9517,37.968,37.919,37.9435,31923.0
2020-10-23 14:50:00,46.48,46.55,46.47,46.5,20901.0,37.9435,38.0007,37.9353,37.9598,20901.0
2020-10-23 15:00:00,46.5,46.56,46.49,46.52,16739.0,37.9598,38.0088,37.9517,37.9762,16739.0
2020-10-23 15:10:00,46.53,46.59,46.46,46.53,34119.0,37.9843,38.0333,37.9272,37.9843,34119.0
2020-10-23 15:20:00,46.54,46.54,46.45,46.48,34943.0,37.9925,37.9925,37.919,37.9435,34943.0
2020-10-23 15:30:00,46.48,46.5,46.41,46.41,54409.0,37.9435,37.9598,37.8864,37.8864,54409.0
2020-10-23 15:40:00,46.41,46.42,46.32,46.38,74241.0,37.8864,37.8945,37.8129,37.8619,74241.0
2020-10-23 15:50:00,46.39,46.52,46.37,46.4,252682.0,37.87,37.9762,37.8537,37.8782,252682.0
2020-10-26 09:30:00,45.69,45.74,45.5,45.62,116647.0,37.2986,37.3394,37.1435,37.2415,116647.0
2020-10-26 09:40:00,45.63,45.75,45.35,45.71,128920.0,37.2496,37.3476,37.021,37.3149,128920.0
2020-10-26 09:50:00,45.69,45.93,45.65,45.74,30180.0,37.2986,37.4945,37.2659,37.3394,30180.0
2020-10-26 10:00:00,45.74,46.01,45.71,46.01,55082.0,37.3394,37.5598,37.3149,37.5598,55082.0
2020-10-26 10:10:00,46.0,46.05,45.93,45.99,29209.0,37.5517,37.5925,37.4945,37.5435,29209.0
2020-10-26 10:20:00,46.02,46.06,45.89,45.91,21531.0,37.568,37.6006,37.4619,37.4782,21531.0
2020-10-26 10:30:00,45.91,45.96,45.78,45.91,34529.0,37.4782,37.519,37.3721,37.4782,34529.0
2020-10-26 10:40:00,45.89,46.0,45.78,45.8,19641.0,37.4619,37.5517,37.3721,37.3884,19641.0
2020-10-26 10:50:00,45.82,45.85,45.71,45.76,30983.0,37.4047,37.4292,37.3149,37.3557,30983.0
2020-10-26 11:00:00,45.75,45.77,45.49,45.66,39138.0,37.3476,37.3639,37.1353,37.2741,39138.0
2020-10-26 11:10:00,45.63,45.72,45.47,45.48,32951.0,37.2496,37.3231,37.119,37.1272,32951.0
2020-10-26 11:20:00,45.47,45.62,45.38,45.54,28919.0,37.119,37.2415,37.0455,37.1762,28919.0
2020-10-26 11:30:00,45.54,45.59,45.43,45.59,45095.0,37.1762,37.217,37.0864,37.217,45095.0
2020-10-26 11:40:00,45.57,45.66,45.54,45.64,26540.0,37.2006,37.2741,37.1762,37.2578,26540.0
2020-10-26 11:50:00,45.62,45.64,45.49,45.55,25155.0,37.2415,37.2578,37.1353,37.1843,25155.0
2020-10-26 12:00:00,45.55,45.6,45.46,45.47,25497.0,37.1843,37.2251,37.1108,37.119,25497.0
2020-10-26 12:10:00,45.45,45.47,45.37,45.43,29578.0,37.1027,37.119,37.0374,37.0864,29578.0
2020-10-26 12:20:00,45.43,45.43,45.35,45.39,22895.0,37.0864,37.0864,37.021,37.0537,22895.0
2020-10-26 12:30:00,45.38,45.38,45.24,45.27,26807.0,37.0455,37.0455,36.9312,36.9557,26807.0
2020-10-26 12:40:00,45.27,45.38,45.27,45.36,31159.0,36.9557,37.0455,36.9557,37.0292,31159.0
2020-10-26 12:50:00,45.36,45.38,45.27,45.36,43272.0,37.0292,37.0455,36.9557,37.0292,43272.0
2020-10-26 13:00:00,45.34,45.37,45.25,45.28,29786.0,37.0129,37.0374,36.9394,36.9639,29786.0
2020-10-26 13:10:00,45.26,45.29,45.13,45.17,57004.0,36.9476,36.9721,36.8415,36.8741,57004.0
2020-10-26 13:20:00,45.18,45.21,45.08,45.09,40896.0,36.8823,36.9068,36.8006,36.8088,40896.0
2020-10-26 13:30:00,45.08,45.15,45.01,45.1,45206.0,36.8006,36.8578,36.7435,36.817,45206.0
2020-10-26 13:40:00,45.1,45.14,45.05,45.14,18518.0,36.817,36.8496,36.7761,36.8496,18518.0
2020-10-26 13:50:00,45.13,45.15,45.08,45.09,53902.0,36.8415,36.8578,36.8006,36.8088,53902.0
2020-10-26 14:00:00,45.1,45.3,45.06,45.25,62799.0,36.817,36.9802,36.7843,36.9394,62799.0
2020-10-26 14:10:00,45.25,45.26,45.14,45.25,26663.0,36.9394,36.9476,36.8496,36.9394,26663.0
2020-10-26 14:20:00,45.24,45.39,45.18,45.35,26188.0,36.9312,37.0537,36.8823,37.021,26188.0
2020-10-26 14:30:00,45.35,45.35,45.15,45.15,36026.0,37.021,37.021,36.8578,36.8578,36026.0
2020-10-26 14:40:00,45.15,45.18,44.92,45.05,72094.0,36.8578,36.8823,36.67,36.7761,72094.0
2020-10-26 14:50:00,45.05,45.08,45.0,45.06,34693.0,36.7761,36.8006,36.7353,36.7843,34693.0
2020-10-26 15:00:00,45.06,45.08,44.97,45.02,30907.0,36.7843,36.8006,36.7108,36.7517,30907.0
2020-10-26 15:10:00,45.03,45.1,44.99,45.08,42113.0,36.7598,36.817,36.7272,36.8006,42113.0
2020-10-26 15:20:00,45.09,45.17,45.07,45.13,56739.0,36.8088,36.8741,36.7925,36.8415,56739.0
2020-10-26 15:30:00,45.13,45.23,45.12,45.18,69632.0,36.8415,36.9231,36.8333,36.8823,69632.0
2020-10-26 15:40:00,45.17,45.23,45.1,45.15,72646.0,36.8741,36.9231,36.817,36.8578,72646.0
2020-10-26 15:50:00,45.16,45.31,45.1,45.28,202370.0,36.8659,36.9884,36.817,36.9639,202370.0
2020-10-27 09:30:00,45.18,45.29,45.05,45.09,137548.0,36.8823,36.9721,36.7761,36.8088,137548.0
2020-10-27 09:40:00,45.06,45.09,44.66,44.78,58939.0,36.7843,36.8088,36.4578,36.5557,58939.0
2020-10-27 09:50:00,44.76,44.94,44.62,44.9,58395.0,36.5394,36.6863,36.4251,36.6537,58395.0
2020-10-27 10:00:00,44.91,44.97,44.83,44.9,75685.0,36.6619,36.7108,36.5965,36.6537,75685.0
2020-10-27 10:10:00,44.9,45.0,44.81,44.82,50324.0,36.6537,36.7353,36.5802,36.5884,50324.0
2020-10-27 10:20:00,44.8,44.8,44.66,44.76,40888.0,36.5721,36.5721,36.4578,36.5394,40888.0
2020-10-27 10:30:00,44.77,44.83,44.7,44.78,78783.0,36.5476,36.5965,36.4904,36.5557,78783.0
2020-10-27 10:40:00,44.78,44.84,44.76,44.84,65372.0,36.5557,36.6047,36.5394,36.6047,65372.0
2020-10-27 10:50:00,44.81,44.83,44.63,44.64,31990.0,36.5802,36.5965,36.4333,36.4414,31990.0
2020-10-27 11:00:00,44.66,44.79,44.64,44.78,57104.0,36.4578,36.5639,36.4414,36.5557,57104.0
2020-10-27 11:10:00,44.77,44.78,44.58,44.61,28688.0,36.5476,36.5557,36.3925,36.417,28688.0
2020-10-27 11:20:00,44.63,44.64,44.47,44.47,40328.0,36.4333,36.4414,36.3027,36.3027,40328.0
2020-10-27 11:30:00,44.5,44.53,44.41,44.42,34309.0,36.3272,36.3516,36.2537,36.2618,34309.0
2020-10-27 11:40:00,44.41,44.51,44.36,44.48,32775.0,36.2537,36.3353,36.2129,36.3108,32775.0
2020-10-27 11:50:00,44.48,44.61,44.46,44.58,37255.0,36.3108,36.417,36.2945,36.3925,37255.0
2020-10-27 12:00:00,44.57,44.59,44.49,44.54,21610.0,36.3843,36.4006,36.319,36.3598,21610.0
2020-10-27 12:10:00,44.53,44.56,44.48,44.54,31491.0,36.3516,36.3761,36.3108,36.3598,31491.0
2020-10-27 12:20:00,44.53,44.62,44.53,44.56,23783.0,36.3516,36.4251,36.3516,36.3761,23783.0
2020-10-27 12:30:00,44.55,44.61,44.51,44.59,25149.0,36.368,36.417,36.3353,36.4006,25149.0
2020-10-27 12:40:00,44.59,44.65,44.51,44.63,22850.0,36.4006,36.4496,36.3353,36.4333,22850.0
2020-10-27 12:50:00,44.62,44.68,44.57,44.68,22191.0,36.4251,36.4741,36.3843,36.4741,22191.0
2020-10-27 13:00:00,44.67,44.69,44.59,44.61,13427.0,36.4659,36.4823,36.4006,36.417,13427.0
2020-10-27 13:10:00,44.61,44.64,44.6,44.6,29614.0,36.417,36.4414,36.4088,36.4088,29614.0
2020-10-27 13:20:00,44.61,44.64,44.54,44.63,33723.0,36.417,36.4414,36.3598,36.4333,33723.0
2020-10-27 13:30:00,44.63,44.73,44.61,44.71,39364.0,36.4333,36.5149,36.417,36.4986,39364.0
2020-10-27 13:40:00,44.71,44.73,44.65,44.73,18446.0,36.4986,36.5149,36.4496,36.5149,18446.0
2020-10-27 13:50:00,44.73,44.75,44.68,44.72,20388.0,36.5149,36.5312,36.4741,36.5068,20388.0
2020-10-27 14:00:00,44.72,44.76,44.69,44.73,36849.0,36.5068,36.5394,36.4823,36.5149,36849.0
2020-10-27 14:10:00,44.73,44.74,44.63,44.65,29582.0,36.5149,36.5231,36.4333,36.4496,29582.0
2020-10-27 14:20:00,44.64,44.68,44.59,44.59,21204.0,36.4414,36.4741,36.4006,36.4006,21204.0
2020-10-27 14:30:00,44.59,44.64,44.58,44.61,21860.0,36.4006,36.4414,36.3925,36.417,21860.0
2020-10-27 14:40:00,44.61,44.63,44.55,44.61,26421.0,36.417,36.4333,36.368,36.417,26421.0
2020-10-27 14:50:00,44.6,44.69,44.58,44.69,31729.0,36.4088,36.4823,36.3925,36.4823,31729.0
2020-10-27 15:00:00,44.69,44.69,44.45,44.46,45771.0,36.4823,36.4823,36.2863,36.2945,45771.0
2020-10-27 15:10:00,44.46,44.46,44.39,44.45,63392.0,36.2945,36.2945,36.2374,36.2863,63392.0
2020-10-27 15:20:00,44.44,44.51,44.44,44.49,49878.0,36.2782,36.3353,36.2782,36.319,49878.0
2020-10-27 15:30:00,44.48,44.54,44.47,44.54,67675.0,36.3108,36.3598,36.3027,36.3598,67675.0
2020-10-27 15:40:00,44.54,44.57,44.39,44.4,94159.0,36.3598,36.3843,36.2374,36.2455,94159.0
2020-10-27 15:50:00,44.39,44.53,44.34,44.37,305660.0,36.2374,36.3516,36.1965,36.221,305660.0
2020-10-28 09:30:00,43.5,43.92,43.37,43.8,92367.0,35.5108,35.8537,35.4047,35.7557,92367.0
2020-10-28 09:40:00,43.83,43.91,43.55,43.56,72051.0,35.7802,35.8455,35.5516,35.5598,72051.0
2020-10-28 09:50:00,43.56,43.88,43.54,43.66,59914.0,35.5598,35.821,35.5435,35.6414,59914.0
2020-10-28 10:00:00,43.63,43.63,43.25,43.38,66219.0,35.6169,35.6169,35.3067,35.4129,66219.0
2020-10-28 10:10:00,43.37,43.55,43.31,43.31,66062.0,35.4047,35.5516,35.3557,35.3557,66062.0
2020-10-28 10:20:00,43.3,43.43,43.16,43.25,45842.0,35.3475,35.4537,35.2333,35.3067,45842.0
2020-10-28 10:30:00,43.24,43.3,43.15,43.21,50409.0,35.2986,35.3475,35.2251,35.2741,50409.0
2020-10-28 10:40:00,43.22,43.27,43.08,43.08,102485.0,35.2822,35.3231,35.168,35.168,102485.0
2020-10-28 10:50:00,43.06,43.07,42.91,43.02,38165.0,35.1516,35.1598,35.0292,35.119,38165.0
2020-10-28 11:00:00,43.0,43.09,42.84,43.02,45576.0,35.1026,35.1761,34.972,35.119,45576.0
2020-10-28 11:10:00,43.03,43.09,42.95,42.97,45990.0,35.1271,35.1761,35.0618,35.0782,45990.0
2020-10-28 11:20:00,42.98,43.13,42.92,43.12,33676.0,35.0863,35.2088,35.0373,35.2006,33676.0
2020-10-28 11:30:00,43.11,43.11,42.94,43.11,41146.0,35.1924,35.1924,35.0537,35.1924,41146.0
2020-10-28 11:40:00,43.09,43.18,43.07,43.11,49840.0,35.1761,35.2496,35.1598,35.1924,49840.0
2020-10-28 11:50:00,43.11,43.26,43.09,43.15,191727.0,35.1924,35.3149,35.1761,35.2251,191727.0
2020-10-28 12:00:00,43.16,43.25,43.09,43.1,78212.0,35.2333,35.3067,35.1761,35.1843,78212.0
2020-10-28 12:10:00,43.1,43.19,43.02,43.14,181752.0,35.1843,35.2578,35.119,35.2169,181752.0
2020-10-28 12:20:00,43.12,43.16,43.01,43.04,69135.0,35.2006,35.2333,35.1108,35.1353,69135.0
2020-10-28 12:30:00,43.04,43.05,42.91,42.93,49402.0,35.1353,35.1435,35.0292,35.0455,49402.0
2020-10-28 12:40:00,42.94,42.94,42.84,42.86,43601.0,35.0537,35.0537,34.972,34.9884,43601.0
2020-10-28 12:50:00,42.88,42.96,42.82,42.9,29381.0,35.0047,35.07,34.9557,35.021,29381.0
2020-10-28 13:00:00,42.89,42.91,42.82,42.87,43357.0,35.0128,35.0292,34.9557,34.9965,43357.0
2020-10-28 13:10:00,42.86,42.89,42.7,42.78,31209.0,34.9884,35.0128,34.8577,34.9231,31209.0
2020-10-28 13:20:00,42.78,42.92,42.74,42.91,22516.0,34.9231,35.0373,34.8904,35.0292,22516.0
2020-10-28 13:30:00,42.91,43.02,42.91,42.98,67291.0,35.0292,35.119,35.0292,35.0863,67291.0
2020-10-28 13:40:00,42.98,43.02,42.94,42.98,45543.0,35.0863,35.119,35.0537,35.0863,45543.0
2020-10-28 13:50:00,42.96,43.05,42.95,43.04,63019.0,35.07,35.1435,35.0618,35.1353,63019.0
2020-10-28 14:00:00,43.02,43.02,42.95,43.0,55980.0,35.119,35.119,35.0618,35.1026,55980.0
2020-10-28 14:10:00,43.0,43.01,42.89,42.96,33414.0,35.1026,35.1108,35.0128,35.07,33414.0
2020-10-28 14:20:00,42.96,43.26,42.95,43.2,48790.0,35.07,35.3149,35.0618,35.2659,48790.0
2020-10-28 14:30:00,43.22,43.28,43.16,43.19,37261.0,35.2822,35.3312,35.2333,35.2578,37261.0
2020-10-28 14:40:00,43.19,43.31,43.16,43.28,24919.0,35.2578,35.3557,35.2333,35.3312,24919.0
2020-10-28 14:50:00,43.29,43.32,43.17,43.24,40580.0,35.3394,35.3639,35.2414,35.2986,40580.0
2020-10-28 15:00:00,43.22,43.25,43.11,43.13,28836.0,35.2822,35.3067,35.1924,35.2088,28836.0
2020-10-28 15:10:00,43.12,43.19,43.09,43.15,44110.0,35.2006,35.2578,35.1761,35.2251,44110.0
2020-10-28 15:20:00,43.13,43.31,43.11,43.22,38893.0,35.2088,35.3557,35.1924,35.2822,38893.0
2020-10-28 15:30:00,43.24,43.34,43.15,43.18,80296.0,35.2986,35.3802,35.2251,35.2496,80296.0
2020-10-28 15:40:00,43.17,43.27,43.02,43.1,151931.0,35.2414,35.3231,35.119,35.1843,151931.0
2020-10-28 15:50:00,43.09,43.09,42.92,43.01,326546.0,35.1761,35.1761,35.0373,35.1108,326546.0
2020-10-29 09:30:00,42.77,43.34,42.48,42.98,102835.0,34.9149,35.3802,34.6781,35.0863,102835.0
2020-10-29 09:40:00,42.93,43.28,42.83,43.2,50642.0,35.0455,35.3312,34.9639,35.2659,50642.0
2020-10-29 09:50:00,43.16,43.35,43.01,43.13,27032.0,35.2333,35.3884,35.1108,35.2088,27032.0
2020-10-29 10:00:00,43.13,43.13,42.85,43.0,34895.0,35.2088,35.2088,34.9802,35.1026,34895.0
2020-10-29 10:10:00,43.01,43.27,42.89,43.24,44692.0,35.1108,35.3231,35.0128,35.2986,44692.0
2020-10-29 10:20:00,43.24,43.28,43.08,43.08,47184.0,35.2986,35.3312,35.168,35.168,47184.0
2020-10-29 10:30:00,43.08,43.52,43.0,43.43,106254.0,35.168,35.5271,35.1026,35.4537,106254.0
2020-10-29 10:40:00,43.45,43.45,43.26,43.36,36966.0,35.47,35.47,35.3149,35.3965,36966.0
2020-10-29 10:50:00,43.35,43.54,43.29,43.38,53210.0,35.3884,35.5435,35.3394,35.4129,53210.0
2020-10-29 11:00:00,43.38,43.38,43.18,43.19,45982.0,35.4129,35.4129,35.2496,35.2578,45982.0
2020-10-29 11:10:00,43.19,43.31,43.13,43.21,67166.0,35.2578,35.3557,35.2088,35.2741,67166.0
2020-10-29 11:20:00,43.2,43.25,42.99,43.0,47605.0,35.2659,35.3067,35.0945,35.1026,47605.0
2020-10-29 11:30:00,43.01,43.06,42.67,42.76,44661.0,35.1108,35.1516,34.8333,34.9067,44661.0
2020-10-29 11:40:00,42.76,42.76,42.61,42.62,47459.0,34.9067,34.9067,34.7843,34.7924,47459.0
2020-10-29 11:50:00,42.62,42.88,42.62,42.87,47803.0,34.7924,35.0047,34.7924,34.9965,47803.0
2020-10-29 12:00:00,42.88,43.0,42.86,42.95,77328.0,35.0047,35.1026,34.9884,35.0618,77328.0
2020-10-29 12:10:00,42.95,43.36,42.95,43.36,18431.0,35.0618,35.3965,35.0618,35.3965,18431.0
2020-10-29 12:20:00,43.36,43.36,42.96,43.25,66224.0,35.3965,35.3965,35.07,35.3067,66224.0
2020-10-29 12:30:00,43.26,43.4,43.26,43.4,21801.0,35.3149,35.4292,35.3149,35.4292,21801.0
2020-10-29 12:40:00,43.41,43.41,43.2,43.2,20096.0,35.4373,35.4373,35.2659,35.2659,20096.0
2020-10-29 12:50:00,43.22,43.29,43.15,43.2,20065.0,35.2822,35.3394,35.2251,35.2659,20065.0
2020-10-29 13:00:00,43.22,43.32,43.21,43.24,37179.0,35.2822,35.3639,35.2741,35.2986,37179.0
2020-10-29 13:10:00,43.25,43.26,43.12,43.12,15576.0,35.3067,35.3149,35.2006,35.2006,15576.0
2020-10-29 13:20:00,43.1,43.18,43.06,43.18,18398.0,35.1843,35.2496,35.1516,35.2496,18398.0
2020-10-29 13:30:00,43.17,43.34,43.17,43.29,19776.0,35.2414,35.3802,35.2414,35.3394,19776.0
2020-10-29 13:40:00,43.3,43.52,43.25,43.52,31796.0,35.3475,35.5271,35.3067,35.5271,31796.0
2020-10-29 13:50:00,43.52,43.64,43.51,43.63,25760.0,35.5271,35.6251,35.519,35.6169,25760.0
2020-10-29 14:00:00,43.65,43.82,43.63,43.8,22978.0,35.6333,35.772,35.6169,35.7557,22978.0
2020-10-29 14:10:00,43.8,43.92,43.69,43.92,35521.0,35.7557,35.8537,35.6659,35.8537,35521.0
2020-10-29 14:20:00,43.91,44.05,43.9,43.95,44195.0,35.8455,35.9598,35.8374,35.8782,44195.0
2020-10-29 14:30:00,43.95,44.03,43.87,43.9,26829.0,35.8782,35.9435,35.8129,35.8374,26829.0
2020-10-29 14:40:00,43.91,43.95,43.75,43.82,23735.0,35.8455,35.8782,35.7149,35.772,23735.0
2020-10-29 14:50:00,43.84,44.03,43.84,44.02,57127.0,35.7884,35.9435,35.7884,35.9353,57127.0
2020-10-29 15:00:00,44.02,44.15,43.98,44.12,56115.0,35.9353,36.0414,35.9027,36.0169,56115.0
2020-10-29 15:10:00,44.14,44.24,44.1,44.24,98052.0,36.0333,36.1149,36.0006,36.1149,98052.0
2020-10-29 15:20:00,44.23,44.34,44.13,44.26,74538.0,36.1067,36.1965,36.0251,36.1312,74538.0
2020-10-29 15:30:00,44.27,44.28,43.99,44.06,74423.0,36.1394,36.1476,35.9108,35.968,74423.0
2020-10-29 15:40:00,44.05,44.1,43.93,44.09,146693.0,35.9598,36.0006,35.8618,35.9925,146693.0
2020-10-29 15:50:00,44.1,44.19,43.84,43.85,300099.0,36.0006,36.0741,35.7884,35.7965,300099.0
2020-10-30 09:30:00,43.73,43.96,43.57,43.76,67258.0,35.6986,35.8863,35.568,35.7231,67258.0
2020-10-30 09:40:00,43.77,43.8,43.61,43.68,84659.0,35.7312,35.7557,35.6006,35.6578,84659.0
2020-10-30 09:50:00,43.66,43.96,43.48,43.87,59847.0,35.6414,35.8863,35.4945,35.8129,59847.0
2020-10-30 10:00:00,43.83,44.14,43.77,44.02,22559.0,35.7802,36.0333,35.7312,35.9353,22559.0
2020-10-30 10:10:00,44.0,44.0,43.79,43.98,11336.0,35.919,35.919,35.7476,35.9027,11336.0
2020-10-30 10:20:00,43.93,43.94,43.49,43.53,21064.0,35.8618,35.87,35.5027,35.5353,21064.0
2020-10-30 10:30:00,43.57,43.69,43.5,43.65,44495.0,35.568,35.6659,35.5108,35.6333,44495.0
2020-10-30 10:40:00,43.61,43.65,43.21,43.27,45484.0,35.6006,35.6333,35.2741,35.3231,45484.0
2020-10-30 10:50:00,43.27,43.54,43.27,43.32,18572.0,35.3231,35.5435,35.3231,35.3639,18572.0
2020-10-30 11:00:00,43.35,43.64,43.35,43.41,42815.0,35.3884,35.6251,35.3884,35.4373,42815.0
2020-10-30 11:10:00,43.4,43.62,43.4,43.51,30352.0,35.4292,35.6088,35.4292,35.519,30352.0
2020-10-30 11:20:00,43.52,43.59,43.37,43.48,31159.0,35.5271,35.5843,35.4047,35.4945,31159.0
2020-10-30 11:30:00,43.45,43.66,43.41,43.61,40646.0,35.47,35.6414,35.4373,35.6006,40646.0
2020-10-30 11:40:00,43.62,43.75,43.53,43.75,32269.0,35.6088,35.7149,35.5353,35.7149,32269.0
2020-10-30 11:50:00,43.75,43.83,43.69,43.79,24374.0,35.7149,35.7802,35.6659,35.7476,24374.0
2020-10-30 12:00:00,43.77,43.9,43.74,43.81,18901.0,35.7312,35.8374,35.7067,35.7639,18901.0
2020-10-30 12:10:00,43.83,43.83,43.67,43.75,38141.0,35.7802,35.7802,35.6496,35.7149,38141.0
2020-10-30 12:20:00,43.75,43.75,43.66,43.69,25984.0,35.7149,35.7149,35.6414,35.6659,25984.0
2020-10-30 12:30:00,43.69,43.72,43.58,43.6,21396.0,35.6659,35.6904,35.5761,35.5925,21396.0
2020-10-30 12:40:00,43.59,43.69,43.53,43.64,18345.0,35.5843,35.6659,35.5353,35.6251,18345.0
2020-10-30 12:50:00,43.64,43.67,43.53,43.53,24656.0,35.6251,35.6496,35.5353,35.5353,24656.0
2020-10-30 13:00:00,43.52,43.57,43.46,43.46,20874.0,35.5271,35.568,35.4782,35.4782,20874.0
2020-10-30 13:10:00,43.47,43.64,43.46,43.61,19921.0,35.4863,35.6251,35.4782,35.6006,19921.0
2020-10-30 13:20:00,43.58,43.69,43.56,43.69,19378.0,35.5761,35.6659,35.5598,35.6659,19378.0
2020-10-30 13:30:00,43.68,43.7,43.44,43.51,39105.0,35.6578,35.6741,35.4618,35.519,39105.0
2020-10-30 13:40:00,43.54,43.58,43.46,43.54,15366.0,35.5435,35.5761,35.4782,35.5435,15366.0
2020-10-30 13:50:00,43.56,43.75,43.54,43.73,21841.0,35.5598,35.7149,35.5435,35.6986,21841.0
2020-10-30 14:00:00,43.73,43.94,43.7,43.91,20310.0,35.6986,35.87,35.6741,35.8455,20310.0
2020-10-30 14:10:00,43.94,43.94,43.71,43.73,26729.0,35.87,35.87,35.6822,35.6986,26729.0
2020-10-30 14:20:00,43.73,43.76,43.41,43.44,30835.0,35.6986,35.7231,35.4373,35.4618,30835.0
2020-10-30 14:30:00,43.44,43.46,43.3,43.37,25575.0,35.4618,35.4782,35.3475,35.4047,25575.0
2020-10-30 14:40:00,43.37,43.42,43.19,43.41,31948.0,35.4047,35.4455,35.2578,35.4373,31948.0
2020-10-30 14:50:00,43.39,43.49,43.36,43.39,34672.0,35.421,35.5027,35.3965,35.421,34672.0
2020-10-30 15:00:00,43.39,43.49,43.36,43.41,30627.0,35.421,35.5027,35.3965,35.4373,30627.0
2020-10-30 15:10:00,43.37,43.59,43.37,43.48,36248.0,35.4047,35.5843,35.4047,35.4945,36248.0
2020-10-30 15:20:00,43.48,43.51,43.36,43.36,36829.0,35.4945,35.519,35.3965,35.3965,36829.0
2020-10-30 15:30:00,43.36,43.41,43.22,43.3,65773.0,35.3965,35.4373,35.2822,35.3475,65773.0
2020-10-30 15:40:00,43.31,43.44,43.23,43.26,137693.0,35.3557,35.4618,35.2904,35.3149,137693.0
2020-10-30 15:50:00,43.25,43.75,43.25,43.75,235970.0,35.3067,35.7149,35.3067,35.7149,235970.0
2020-11-02 09:30:00,44.54,44.75,44.36,44.36,68562.0,36.3598,36.5312,36.2129,36.2129,68562.0
2020-11-02 09:40:00,44.34,44.35,44.05,44.32,24828.0,36.1965,36.2047,35.9598,36.1802,24828.0
2020-11-02 09:50:00,44.33,44.72,44.28,44.66,36358.0,36.1884,36.5068,36.1476,36.4578,36358.0
2020-11-02 10:00:00,44.66,44.87,44.66,44.74,27119.0,36.4578,36.6292,36.4578,36.5231,27119.0
2020-11-02 10:10:00,44.77,45.09,44.76,44.99,30982.0,36.5476,36.8088,36.5394,36.7272,30982.0
2020-11-02 10:20:00,44.97,45.04,44.89,44.99,21061.0,36.7108,36.768,36.6455,36.7272,21061.0
2020-11-02 10:30:00,44.96,44.99,44.82,44.86,23128.0,36.7027,36.7272,36.5884,36.621,23128.0
2020-11-02 10:40:00,44.84,44.85,44.75,44.78,27777.0,36.6047,36.6129,36.5312,36.5557,27777.0
2020-11-02 10:50:00,44.76,44.8,44.57,44.66,36647.0,36.5394,36.5721,36.3843,36.4578,36647.0
2020-11-02 11:00:00,44.65,44.78,44.58,44.78,46177.0,36.4496,36.5557,36.3925,36.5557,46177.0
2020-11-02 11:10:00,44.77,44.95,44.76,44.9,36785.0,36.5476,36.6945,36.5394,36.6537,36785.0
2020-11-02 11:20:00,44.9,44.96,44.79,44.93,29555.0,36.6537,36.7027,36.5639,36.6782,29555.0
2020-11-02 11:30:00,44.96,45.15,44.94,45.0,44456.0,36.7027,36.8578,36.6863,36.7353,44456.0
2020-11-02 11:40:00,45.0,45.15,45.0,45.11,30999.0,36.7353,36.8578,36.7353,36.8251,30999.0
2020-11-02 11:50:00,45.13,45.21,45.12,45.15,24317.0,36.8415,36.9068,36.8333,36.8578,24317.0
2020-11-02 12:00:00,45.15,45.17,45.03,45.06,28033.0,36.8578,36.8741,36.7598,36.7843,28033.0
2020-11-02 12:10:00,45.05,45.07,44.93,44.96,22884.0,36.7761,36.7925,36.6782,36.7027,22884.0
2020-11-02 12:20:00,44.96,45.02,44.92,45.02,36702.0,36.7027,36.7517,36.67,36.7517,36702.0
2020-11-02 12:30:00,45.02,45.04,44.87,44.87,28622.0,36.7517,36.768,36.6292,36.6292,28622.0
2020-11-02 12:40:00,44.87,44.95,44.84,44.87,34922.0,36.6292,36.6945,36.6047,36.6292,34922.0
2020-11-02 12:50:00,44.88,44.93,44.83,44.92,30489.0,36.6374,36.6782,36.5965,36.67,30489.0
2020-11-02 13:00:00,44.92,44.95,44.83,44.88,30245.0,36.67,36.6945,36.5965,36.6374,30245.0
2020-11-02 13:10:00,44.88,44.89,44.75,44.79,16448.0,36.6374,36.6455,36.5312,36.5639,16448.0
2020-11-02 13:20:00,44.78,44.82,44.69,44.78,24814.0,36.5557,36.5884,36.4823,36.5557,24814.0
2020-11-02 13:30:00,44.77,44.84,44.73,44.74,27103.0,36.5476,36.6047,36.5149,36.5231,27103.0
2020-11-02 13:40:00,44.76,44.87,44.71,44.82,48735.0,36.5394,36.6292,36.4986,36.5884,48735.0
2020-11-02 13:50:00,44.83,44.84,44.75,44.75,29996.0,36.5965,36.6047,36.5312,36.5312,29996.0
2020-11-02 14:00:00,44.73,44.89,44.72,44.83,32798.0,36.5149,36.6455,36.5068,36.5965,32798.0
2020-11-02 14:10:00,44.82,44.89,44.77,44.79,31857.0,36.5884,36.6455,36.5476,36.5639,31857.0
2020-11-02 14:20:00,44.81,44.99,44.78,44.98,31330.0,36.5802,36.7272,36.5557,36.719,31330.0
2020-11-02 14:30:00,44.99,45.16,44.97,45.13,37584.0,36.7272,36.8659,36.7108,36.8415,37584.0
2020-11-02 14:40:00,45.12,45.25,45.11,45.13,35475.0,36.8333,36.9394,36.8251,36.8415,35475.0
2020-11-02 14:50:00,45.15,45.17,45.06,45.08,42711.0,36.8578,36.8741,36.7843,36.8006,42711.0
2020-11-02 15:00:00,45.08,45.16,45.06,45.1,56156.0,36.8006,36.8659,36.7843,36.817,56156.0
2020-11-02 15:10:00,45.11,45.15,45.04,45.09,92507.0,36.8251,36.8578,36.768,36.8088,92507.0
2020-11-02 15:20:00,45.09,45.24,45.09,45.2,97715.0,36.8088,36.9312,36.8088,36.8986,97715.0
2020-11-02 15:30:00,45.2,45.28,45.02,45.03,106829.0,36.8986,36.9639,36.7517,36.7598,106829.0
2020-11-02 15:40:00,45.03,45.11,44.93,45.06,104329.0,36.7598,36.8251,36.6782,36.7843,104329.0
2020-11-02 15:50:00,45.06,45.15,44.93,45.06,376212.0,36.7843,36.8578,36.6782,36.7843,376212.0
2020-11-03 09:30:00,45.91,45.98,45.57,45.67,77593.0,37.4782,37.5353,37.2006,37.2823,77593.0
2020-11-03 09:40:00,45.67,45.76,45.55,45.61,53069.0,37.2823,37.3557,37.1843,37.2333,53069.0
2020-11-03 09:50:00,45.63,45.86,45.55,45.84,81664.0,37.2496,37.4374,37.1843,37.4211,81664.0
2020-11-03 10:00:00,45.84,46.12,45.81,46.03,51196.0,37.4211,37.6496,37.3966,37.5762,51196.0
2020-11-03 10:10:00,46.02,46.29,45.96,46.28,37860.0,37.568,37.7884,37.519,37.7802,37860.0
2020-11-03 10:20:00,46.28,46.48,46.23,46.39,54225.0,37.7802,37.9435,37.7394,37.87,54225.0
2020-11-03 10:30:00,46.41,46.59,46.38,46.59,49505.0,37.8864,38.0333,37.8619,38.0333,49505.0
2020-11-03 10:40:00,46.59,46.65,46.42,46.44,81741.0,38.0333,38.0823,37.8945,37.9109,81741.0
2020-11-03 10:50:00,46.44,46.51,46.35,46.4,55057.0,37.9109,37.968,37.8374,37.8782,55057.0
2020-11-03 11:00:00,46.41,46.55,46.32,46.5,39221.0,37.8864,38.0007,37.8129,37.9598,39221.0
2020-11-03 11:10:00,46.51,46.66,46.49,46.66,41431.0,37.968,38.0905,37.9517,38.0905,41431.0
2020-11-03 11:20:00,46.65,46.72,46.6,46.64,33484.0,38.0823,38.1394,38.0415,38.0741,33484.0
2020-11-03 11:30:00,46.64,46.64,46.5,46.63,40908.0,38.0741,38.0741,37.9598,38.066,40908.0
2020-11-03 11:40:00,46.62,46.68,46.59,46.61,24145.0,38.0578,38.1068,38.0333,38.0496,24145.0
2020-11-03 11:50:00,46.61,46.64,46.44,46.47,25212.0,38.0496,38.0741,37.9109,37.9353,25212.0
2020-11-03 12:00:00,46.48,46.5,46.4,46.43,19359.0,37.9435,37.9598,37.8782,37.9027,19359.0
2020-11-03 12:10:00,46.43,46.49,46.33,46.36,88001.0,37.9027,37.9517,37.8211,37.8456,88001.0
2020-11-03 12:20:00,46.36,46.42,46.33,46.33,16387.0,37.8456,37.8945,37.8211,37.8211,16387.0
2020-11-03 12:30:00,46.33,46.4,46.32,46.34,20071.0,37.8211,37.8782,37.8129,37.8292,20071.0
2020-11-03 12:40:00,46.34,46.35,46.26,46.35,36841.0,37.8292,37.8374,37.7639,37.8374,36841.0
2020-11-03 12:50:00,46.37,46.37,46.19,46.19,48519.0,37.8537,37.8537,37.7068,37.7068,48519.0
2020-11-03 13:00:00,46.2,46.21,46.11,46.2,21574.0,37.7149,37.7231,37.6415,37.7149,21574.0
2020-11-03 13:10:00,46.21,46.26,46.18,46.26,18833.0,37.7231,37.7639,37.6986,37.7639,18833.0
2020-11-03 13:20:00,46.25,46.34,46.25,46.31,19351.0,37.7558,37.8292,37.7558,37.8047,19351.0
2020-11-03 13:30:00,46.32,46.41,46.3,46.36,20099.0,37.8129,37.8864,37.7966,37.8456,20099.0
2020-11-03 13:40:00,46.35,46.36,46.23,46.24,34669.0,37.8374,37.8456,37.7394,37.7476,34669.0
2020-11-03 13:50:00,46.24,46.31,46.24,46.3,28170.0,37.7476,37.8047,37.7476,37.7966,28170.0
2020-11-03 14:00:00,46.3,46.54,46.27,46.54,39617.0,37.7966,37.9925,37.7721,37.9925,39617.0
2020-11-03 14:10:00,46.54,46.62,46.52,46.58,35635.0,37.9925,38.0578,37.9762,38.0251,35635.0
2020-11-03 14:20:00,46.58,46.59,46.39,46.45,34774.0,38.0251,38.0333,37.87,37.919,34774.0
2020-11-03 14:30:00,46.45,46.61,46.45,46.55,31170.0,37.919,38.0496,37.919,38.0007,31170.0
2020-11-03 14:40:00,46.55,46.64,46.54,46.64,27070.0,38.0007,38.0741,37.9925,38.0741,27070.0
2020-11-03 14:50:00,46.66,46.66,46.57,46.63,24944.0,38.0905,38.0905,38.017,38.066,24944.0
2020-11-03 15:00:00,46.64,46.65,46.49,46.49,36589.0,38.0741,38.0823,37.9517,37.9517,36589.0
2020-11-03 15:10:00,46.49,46.57,46.48,46.55,35208.0,37.9517,38.017,37.9435,38.0007,35208.0
2020-11-03 15:20:00,46.56,46.57,46.42,46.55,67956.0,38.0088,38.017,37.8945,38.0007,67956.0
2020-11-03 15:30:00,46.55,46.71,46.54,46.66,93225.0,38.0007,38.1313,37.9925,38.0905,93225.0
2020-11-03 15:40:00,46.65,46.74,46.37,46.73,223926.0,38.0823,38.1558,37.8537,38.1476,223926.0
2020-11-03 15:50:00,46.73,46.76,46.45,46.52,261271.0,38.1476,38.1721,37.919,37.9762,261271.0
2020-11-04 09:30:00,45.99,46.36,44.76,44.84,71700.0,37.5435,37.8456,36.5394,36.6047,71700.0
2020-11-04 09:40:00,44.81,45.13,44.74,45.06,46144.0,36.5802,36.8415,36.5231,36.7843,46144.0
2020-11-04 09:50:00,45.06,45.14,44.87,45.12,29632.0,36.7843,36.8496,36.6292,36.8333,29632.0
2020-11-04 10:00:00,45.16,45.48,45.08,45.44,38964.0,36.8659,37.1272,36.8006,37.0945,38964.0
2020-11-04 10:10:00,45.45,45.81,45.38,45.72,35145.0,37.1027,37.3966,37.0455,37.3231,35145.0
2020-11-04 10:20:00,45.75,45.85,45.53,45.6,35098.0,37.3476,37.4292,37.168,37.2251,35098.0
2020-11-04 10:30:00,45.63,45.73,45.53,45.56,31417.0,37.2496,37.3313,37.168,37.1925,31417.0
2020-11-04 10:40:00,45.56,45.69,45.54,45.67,31481.0,37.1925,37.2986,37.1762,37.2823,31481.0
2020-11-04 10:50:00,45.66,45.89,45.66,45.89,28064.0,37.2741,37.4619,37.2741,37.4619,28064.0
2020-11-04 11:00:00,45.88,45.93,45.79,45.85,39120.0,37.4537,37.4945,37.3802,37.4292,39120.0
2020-11-04 11:10:00,45.85,45.86,45.67,45.79,16811.0,37.4292,37.4374,37.2823,37.3802,16811.0
2020-11-04 11:20:00,45.77,46.03,45.74,45.99,26036.0,37.3639,37.5762,37.3394,37.5435,26036.0
2020-11-04 11:30:00,45.96,46.09,45.96,45.99,26322.0,37.519,37.6251,37.519,37.5435,26322.0
2020-11-04 11:40:00,45.99,46.03,45.88,45.89,21287.0,37.5435,37.5762,37.4537,37.4619,21287.0
2020-11-04 11:50:00,45.9,46.01,45.8,45.97,31205.0,37.47,37.5598,37.3884,37.5272,31205.0
2020-11-04 12:00:00,45.92,46.03,45.9,45.99,12266.0,37.4864,37.5762,37.47,37.5435,12266.0
2020-11-04 12:10:00,45.99,46.02,45.88,45.92,16602.0,37.5435,37.568,37.4537,37.4864,16602.0
2020-11-04 12:20:00,45.93,46.11,45.91,46.0,17839.0,37.4945,37.6415,37.4782,37.5517,17839.0
2020-11-04 12:30:00,46.01,46.2,46.0,46.16,39973.0,37.5598,37.7149,37.5517,37.6823,39973.0
2020-11-04 12:40:00,46.16,46.21,46.08,46.11,36793.0,37.6823,37.7231,37.617,37.6415,36793.0
2020-11-04 12:50:00,46.12,46.12,45.92,45.93,29090.0,37.6496,37.6496,37.4864,37.4945,29090.0
2020-11-04 13:00:00,45.94,46.0,45.89,45.97,17718.0,37.5027,37.5517,37.4619,37.5272,17718.0
2020-11-04 13:10:00,45.94,46.0,45.75,45.75,18992.0,37.5027,37.5517,37.3476,37.3476,18992.0
2020-11-04 13:20:00,45.74,45.78,45.72,45.73,17554.0,37.3394,37.3721,37.3231,37.3313,17554.0
2020-11-04 13:30:00,45.73,45.88,45.72,45.79,33454.0,37.3313,37.4537,37.3231,37.3802,33454.0
2020-11-04 13:40:00,45.8,45.81,45.67,45.71,23825.0,37.3884,37.3966,37.2823,37.3149,23825.0
2020-11-04 13:50:00,45.73,45.75,45.65,45.66,18087.0,37.3313,37.3476,37.2659,37.2741,18087.0
2020-11-04 14:00:00,45.66,45.73,45.58,45.6,38508.0,37.2741,37.3313,37.2088,37.2251,38508.0
2020-11-04 14:10:00,45.59,45.62,45.47,45.51,18682.0,37.217,37.2415,37.119,37.1517,18682.0
2020-11-04 14:20:00,45.52,45.57,45.42,45.46,59102.0,37.1598,37.2006,37.0782,37.1108,59102.0
2020-11-04 14:30:00,45.47,45.53,45.39,45.48,43042.0,37.119,37.168,37.0537,37.1272,43042.0
2020-11-04 14:40:00,45.47,45.47,45.36,45.43,36837.0,37.119,37.119,37.0292,37.0864,36837.0
2020-11-04 14:50:00,45.43,45.5,45.41,45.41,25892.0,37.0864,37.1435,37.07,37.07,25892.0
2020-11-04 15:00:00,45.42,45.44,45.17,45.22,28295.0,37.0782,37.0945,36.8741,36.9149,28295.0
2020-11-04 15:10:00,45.21,45.21,45.04,45.05,46161.0,36.9068,36.9068,36.768,36.7761,46161.0
2020-11-04 15:20:00,45.06,45.11,44.98,45.02,68189.0,36.7843,36.8251,36.719,36.7517,68189.0
2020-11-04 15:30:00,45.03,45.15,45.0,45.05,66547.0,36.7598,36.8578,36.7353,36.7761,66547.0
2020-11-04 15:40:00,45.05,45.23,45.02,45.12,84530.0,36.7761,36.9231,36.7517,36.8333,84530.0
2020-11-04 15:50:00,45.12,45.23,45.03,45.09,177089.0,36.8333,36.9231,36.7598,36.8088,177089.0
2020-11-05 09:30:00,45.5,45.84,45.26,45.78,58488.0,37.1435,37.4211,36.9476,37.3721,58488.0
2020-11-05 09:40:00,45.84,46.22,45.76,46.08,43200.0,37.4211,37.7313,37.3557,37.617,43200.0
2020-11-05 09:50:00,46.04,46.08,45.82,45.9,25241.0,37.5843,37.617,37.4047,37.47,25241.0
2020-11-05 10:00:00,45.93,46.14,45.92,46.07,35543.0,37.4945,37.666,37.4864,37.6088,35543.0
2020-11-05 10:10:00,46.07,46.67,45.96,46.66,51507.0,37.6088,38.0986,37.519,38.0905,51507.0
2020-11-05 10:20:00,46.66,46.78,46.55,46.65,43964.0,38.0905,38.1884,38.0007,38.0823,43964.0
2020-11-05 10:30:00,46.63,46.67,46.5,46.54,49829.0,38.066,38.0986,37.9598,37.9925,49829.0
2020-11-05 10:40:00,46.53,46.87,46.5,46.79,39848.0,37.9843,38.2619,37.9598,38.1966,39848.0
2020-11-05 10:50:00,46.8,46.97,46.75,46.97,30202.0,38.2047,38.3435,38.1639,38.3435,30202.0
2020-11-05 11:00:00,46.98,47.02,46.86,46.97,131944.0,38.3517,38.3843,38.2537,38.3435,131944.0
2020-11-05 11:10:00,46.97,47.1,46.9,47.05,69184.0,38.3435,38.4496,38.2864,38.4088,69184.0
2020-11-05 11:20:00,47.07,47.07,46.94,46.99,35334.0,38.4252,38.4252,38.319,38.3598,35334.0
2020-11-05 11:30:00,47.0,47.16,47.0,47.02,32798.0,38.368,38.4986,38.368,38.3843,32798.0
2020-11-05 11:40:00,47.02,47.28,47.02,47.26,58880.0,38.3843,38.5966,38.3843,38.5803,58880.0
2020-11-05 11:50:00,47.27,47.39,47.26,47.29,54234.0,38.5884,38.6864,38.5803,38.6047,54234.0
2020-11-05 12:00:00,47.29,47.31,47.17,47.21,52730.0,38.6047,38.6211,38.5068,38.5394,52730.0
2020-11-05 12:10:00,47.23,47.24,46.88,46.95,97184.0,38.5558,38.5639,38.27,38.3272,97184.0
2020-11-05 12:20:00,46.95,46.98,46.87,46.91,35341.0,38.3272,38.3517,38.2619,38.2945,35341.0
2020-11-05 12:30:00,46.92,47.1,46.92,47.09,23638.0,38.3027,38.4496,38.3027,38.4415,23638.0
2020-11-05 12:40:00,47.06,47.16,47.04,47.15,19327.0,38.417,38.4986,38.4007,38.4905,19327.0
2020-11-05 12:50:00,47.13,47.17,47.09,47.17,19314.0,38.4741,38.5068,38.4415,38.5068,19314.0
2020-11-05 13:00:00,47.17,47.31,47.16,47.29,38022.0,38.5068,38.6211,38.4986,38.6047,38022.0
2020-11-05 13:10:00,47.31,47.32,47.17,47.28,38405.0,38.6211,38.6292,38.5068,38.5966,38405.0
2020-11-05 13:20:00,47.29,47.29,47.21,47.22,28393.0,38.6047,38.6047,38.5394,38.5476,28393.0
2020-11-05 13:30:00,47.22,47.38,47.22,47.37,31748.0,38.5476,38.6782,38.5476,38.6701,31748.0
2020-11-05 13:40:00,47.38,47.47,47.36,47.41,45700.0,38.6782,38.7517,38.6619,38.7027,45700.0
2020-11-05 13:50:00,47.41,47.44,47.2,47.28,28249.0,38.7027,38.7272,38.5313,38.5966,28249.0
2020-11-05 14:00:00,47.27,47.52,47.26,47.46,55986.0,38.5884,38.7925,38.5803,38.7435,55986.0
2020-11-05 14:10:00,47.44,47.47,47.27,47.27,58731.0,38.7272,38.7517,38.5884,38.5884,58731.0
2020-11-05 14:20:00,47.27,47.33,47.22,47.23,37661.0,38.5884,38.6374,38.5476,38.5558,37661.0
2020-11-05 14:30:00,47.23,47.33,47.18,47.22,51103.0,38.5558,38.6374,38.5149,38.5476,51103.0
2020-11-05 14:40:00,47.23,47.29,47.16,47.17,44302.0,38.5558,38.6047,38.4986,38.5068,44302.0
2020-11-05 14:50:00,47.18,47.35,47.1,47.33,46223.0,38.5149,38.6537,38.4496,38.6374,46223.0
2020-11-05 15:00:00,47.32,47.4,47.24,47.24,39057.0,38.6292,38.6945,38.5639,38.5639,39057.0
2020-11-05 15:10:00,47.26,47.31,47.2,47.25,46816.0,38.5803,38.6211,38.5313,38.5721,46816.0
2020-11-05 15:20:00,47.24,47.32,47.11,47.18,82306.0,38.5639,38.6292,38.4578,38.5149,82306.0
2020-11-05 15:30:00,47.19,47.2,46.95,46.97,93603.0,38.5231,38.5313,38.3272,38.3435,93603.0
2020-11-05 15:40:00,46.97,47.08,46.97,47.06,82013.0,38.3435,38.4333,38.3435,38.417,82013.0
2020-11-05 15:50:00,47.06,47.14,46.88,46.89,254982.0,38.417,38.4823,38.27,38.2782,254982.0
2020-11-06 09:30:00,47.11,47.26,46.94,47.25,49553.0,38.4578,38.5803,38.319,38.5721,49553.0
2020-11-06 09:40:00,47.2,47.38,47.12,47.21,28935.0,38.5313,38.6782,38.466,38.5394,28935.0
2020-11-06 09:50:00,47.26,47.26,47.0,47.21,14083.0,38.5803,38.5803,38.368,38.5394,14083.0
2020-11-06 10:00:00,47.23,47.34,47.16,47.29,23066.0,38.5558,38.6456,38.4986,38.6047,23066.0
2020-11-06 10:10:00,47.3,47.32,47.15,47.19,13369.0,38.6129,38.6292,38.4905,38.5231,13369.0
2020-11-06 10:20:00,47.17,47.33,47.07,47.07,20699.0,38.5068,38.6374,38.4252,38.4252,20699.0
2020-11-06 10:30:00,47.05,47.09,46.77,46.77,57325.0,38.4088,38.4415,38.1802,38.1802,57325.0
2020-11-06 10:40:00,46.77,46.82,46.63,46.68,50231.0,38.1802,38.2211,38.066,38.1068,50231.0
2020-11-06 10:50:00,46.66,46.77,46.44,46.51,87134.0,38.0905,38.1802,37.9109,37.968,87134.0
2020-11-06 11:00:00,46.52,46.69,46.46,46.68,33219.0,37.9762,38.1149,37.9272,38.1068,33219.0
2020-11-06 11:10:00,46.65,46.68,46.49,46.55,26807.0,38.0823,38.1068,37.9517,38.0007,26807.0
2020-11-06 11:20:00,46.55,46.55,46.45,46.48,25499.0,38.0007,38.0007,37.919,37.9435,25499.0
2020-11-06 11:30:00,46.46,46.5,46.36,46.46,13941.0,37.9272,37.9598,37.8456,37.9272,13941.0
2020-11-06 11:40:00,46.46,46.6,46.39,46.57,23856.0,37.9272,38.0415,37.87,38.017,23856.0
2020-11-06 11:50:00,46.6,46.68,46.52,46.53,26535.0,38.0415,38.1068,37.9762,37.9843,26535.0
2020-11-06 12:00:00,46.51,46.55,46.44,46.44,16966.0,37.968,38.0007,37.9109,37.9109,16966.0
2020-11-06 12:10:00,46.44,46.45,46.36,46.36,9950.0,37.9109,37.919,37.8456,37.8456,9950.0
2020-11-06 12:20:00,46.37,46.39,46.31,46.34,19934.0,37.8537,37.87,37.8047,37.8292,19934.0
2020-11-06 12:30:00,46.33,46.34,46.27,46.32,16861.0,37.8211,37.8292,37.7721,37.8129,16861.0
2020-11-06 12:40:00,46.32,46.38,46.31,46.34,18936.0,37.8129,37.8619,37.8047,37.8292,18936.0
2020-11-06 12:50:00,46.34,46.37,46.26,46.27,19715.0,37.8292,37.8537,37.7639,37.7721,19715.0
2020-11-06 13:00:00,46.27,46.3,46.25,46.26,19212.0,37.7721,37.7966,37.7558,37.7639,19212.0
2020-11-06 13:10:00,46.26,46.36,46.25,46.33,23683.0,37.7639,37.8456,37.7558,37.8211,23683.0
2020-11-06 13:20:00,46.33,46.33,46.27,46.32,23918.0,37.8211,37.8211,37.7721,37.8129,23918.0
2020-11-06 13:30:00,46.31,46.32,46.25,46.3,21835.0,37.8047,37.8129,37.7558,37.7966,21835.0
2020-11-06 13:40:00,46.29,46.36,46.26,46.32,37432.0,37.7884,37.8456,37.7639,37.8129,37432.0
2020-11-06 13:50:00,46.33,46.34,46.28,46.3,21538.0,37.8211,37.8292,37.7802,37.7966,21538.0
2020-11-06 14:00:00,46.3,46.31,46.21,46.21,24484.0,37.7966,37.8047,37.7231,37.7231,24484.0
2020-11-06 14:10:00,46.2,46.2,46.0,46.08,67003.0,37.7149,37.7149,37.5517,37.617,67003.0
2020-11-06 14:20:00,46.06,46.15,46.05,46.13,25849.0,37.6006,37.6741,37.5925,37.6578,25849.0
2020-11-06 14:30:00,46.12,46.16,46.05,46.09,23323.0,37.6496,37.6823,37.5925,37.6251,23323.0
2020-11-06 14:40:00,46.1,46.18,46.06,46.16,36009.0,37.6333,37.6986,37.6006,37.6823,36009.0
2020-11-06 14:50:00,46.16,46.27,46.14,46.25,42198.0,37.6823,37.7721,37.666,37.7558,42198.0
2020-11-06 15:00:00,46.25,46.25,46.17,46.21,18758.0,37.7558,37.7558,37.6904,37.7231,18758.0
2020-11-06 15:10:00,46.21,46.33,46.19,46.32,44518.0,37.7231,37.8211,37.7068,37.8129,44518.0
2020-11-06 15:20:00,46.32,46.41,46.29,46.41,43329.0,37.8129,37.8864,37.7884,37.8864,43329.0
2020-11-06 15:30:00,46.41,46.62,46.4,46.61,61716.0,37.8864,38.0578,37.8782,38.0496,61716.0
2020-11-06 15:40:00,46.62,46.74,46.6,46.74,77127.0,38.0578,38.1558,38.0415,38.1558,77127.0
2020-11-06 15:50:00,46.74,46.79,46.46,46.49,205082.0,38.1558,38.1966,37.9272,37.9517,205082.0
2020-11-09 09:30:00,48.59,50.33,48.51,49.75,219833.0,39.666,41.0864,39.6007,40.6129,219833.0
2020-11-09 09:40:00,49.66,49.75,48.98,49.02,115830.0,40.5395,40.6129,39.9844,40.017,115830.0
2020-11-09 09:50:00,48.98,49.0,48.53,48.59,84925.0,39.9844,40.0007,39.617,39.666,84925.0
2020-11-09 10:00:00,48.62,48.86,48.36,48.54,87928.0,39.6905,39.8864,39.4782,39.6252,87928.0
2020-11-09 10:10:00,48.5,48.8,48.47,48.76,62727.0,39.5925,39.8374,39.568,39.8048,62727.0
2020-11-09 10:20:00,48.68,48.72,48.03,48.03,45700.0,39.7395,39.7721,39.2088,39.2088,45700.0
2020-11-09 10:30:00,48.0,48.02,47.63,47.73,39175.0,39.1843,39.2007,38.8823,38.9639,39175.0
2020-11-09 10:40:00,47.67,48.05,47.67,47.86,60124.0,38.915,39.2252,38.915,39.0701,60124.0
2020-11-09 10:50:00,47.95,48.11,47.79,47.86,88730.0,39.1435,39.2741,39.0129,39.0701,88730.0
2020-11-09 11:00:00,47.8,47.92,47.4,47.58,69385.0,39.0211,39.119,38.6945,38.8415,69385.0
2020-11-09 11:10:00,47.58,47.72,47.42,47.62,82396.0,38.8415,38.9558,38.7109,38.8741,82396.0
2020-11-09 11:20:00,47.66,47.8,47.54,47.66,37958.0,38.9068,39.0211,38.8088,38.9068,37958.0
2020-11-09 11:30:00,47.7,47.85,47.64,47.74,59630.0,38.9394,39.0619,38.8905,38.9721,59630.0
2020-11-09 11:40:00,47.73,47.89,47.66,47.66,30265.0,38.9639,39.0946,38.9068,38.9068,30265.0
2020-11-09 11:50:00,47.66,47.8,47.49,47.55,68275.0,38.9068,39.0211,38.768,38.817,68275.0
2020-11-09 12:00:00,47.55,47.77,47.41,47.47,83836.0,38.817,38.9966,38.7027,38.7517,83836.0
2020-11-09 12:10:00,47.48,47.5,47.3,47.37,33936.0,38.7599,38.7762,38.6129,38.6701,33936.0
2020-11-09 12:20:00,47.39,47.86,47.36,47.81,67328.0,38.6864,39.0701,38.6619,39.0292,67328.0
2020-11-09 12:30:00,47.78,47.88,47.61,47.83,33347.0,39.0048,39.0864,38.866,39.0456,33347.0
2020-11-09 12:40:00,47.86,48.03,47.82,47.92,39328.0,39.0701,39.2088,39.0374,39.119,39328.0
2020-11-09 12:50:00,47.92,48.03,47.72,47.73,42404.0,39.119,39.2088,38.9558,38.9639,42404.0
2020-11-09 13:00:00,47.76,47.91,47.74,47.91,40928.0,38.9884,39.1109,38.9721,39.1109,40928.0
2020-11-09 13:10:00,47.95,48.06,47.9,47.99,20969.0,39.1435,39.2333,39.1027,39.1762,20969.0
2020-11-09 13:20:00,47.99,48.02,47.91,48.0,17009.0,39.1762,39.2007,39.1109,39.1843,17009.0
2020-11-09 13:30:00,48.02,48.09,47.91,47.91,22866.0,39.2007,39.2578,39.1109,39.1109,22866.0
2020-11-09 13:40:00,47.9,48.14,47.87,48.03,26322.0,39.1027,39.2986,39.0782,39.2088,26322.0
2020-11-09 13:50:00,47.99,48.07,47.92,47.98,35075.0,39.1762,39.2415,39.119,39.168,35075.0
2020-11-09 14:00:00,47.99,48.05,47.96,47.97,30237.0,39.1762,39.2252,39.1517,39.1599,30237.0
2020-11-09 14:10:00,47.97,47.97,47.83,47.9,30406.0,39.1599,39.1599,39.0456,39.1027,30406.0
2020-11-09 14:20:00,47.93,48.03,47.78,48.01,39610.0,39.1272,39.2088,39.0048,39.1925,39610.0
2020-11-09 14:30:00,48.03,48.11,47.9,48.09,50899.0,39.2088,39.2741,39.1027,39.2578,50899.0
2020-11-09 14:40:00,48.09,48.16,47.94,47.97,38065.0,39.2578,39.315,39.1354,39.1599,38065.0
2020-11-09 14:50:00,47.98,48.08,47.92,48.08,49122.0,39.168,39.2497,39.119,39.2497,49122.0
2020-11-09 15:00:00,48.08,48.22,48.05,48.08,35934.0,39.2497,39.3639,39.2252,39.2497,35934.0
2020-11-09 15:10:00,48.09,48.25,48.08,48.1,56394.0,39.2578,39.3884,39.2497,39.266,56394.0
2020-11-09 15:20:00,48.09,48.09,47.78,47.83,57135.0,39.2578,39.2578,39.0048,39.0456,57135.0
2020-11-09 15:30:00,47.83,48.0,47.82,47.98,69587.0,39.0456,39.1843,39.0374,39.168,69587.0
2020-11-09 15:40:00,47.98,48.0,47.8,47.84,98535.0,39.168,39.1843,39.0211,39.0537,98535.0
2020-11-09 15:50:00,47.8,47.82,47.27,47.36,394471.0,39.0211,39.0374,38.5884,38.6619,394471.0
2020-11-10 09:30:00,47.57,47.87,47.17,47.87,74323.0,38.8333,39.0782,38.5068,39.0782,74323.0
2020-11-10 09:40:00,47.86,48.06,47.65,48.03,61214.0,39.0701,39.2333,38.8986,39.2088,61214.0
2020-11-10 09:50:00,48.03,48.32,48.0,48.32,26486.0,39.2088,39.4456,39.1843,39.4456,26486.0
2020-11-10 10:00:00,48.32,48.54,48.25,48.46,30376.0,39.4456,39.6252,39.3884,39.5599,30376.0
2020-11-10 10:10:00,48.45,48.64,48.44,48.59,42170.0,39.5517,39.7068,39.5435,39.666,42170.0
2020-11-10 10:20:00,48.59,48.63,48.3,48.58,33105.0,39.666,39.6986,39.4293,39.6578,33105.0
2020-11-10 10:30:00,48.58,48.63,48.34,48.45,72744.0,39.6578,39.6986,39.4619,39.5517,72744.0
2020-11-10 10:40:00,48.45,48.51,48.3,48.48,67878.0,39.5517,39.6007,39.4293,39.5762,67878.0
2020-11-10 10:50:00,48.47,48.55,48.21,48.38,31288.0,39.568,39.6333,39.3558,39.4946,31288.0
2020-11-10 11:00:00,48.4,48.49,48.32,48.33,43111.0,39.5109,39.5844,39.4456,39.4537,43111.0
2020-11-10 11:10:00,48.34,48.58,48.34,48.38,44021.0,39.4619,39.6578,39.4619,39.4946,44021.0
2020-11-10 11:20:00,48.38,48.43,48.33,48.4,33499.0,39.4946,39.5354,39.4537,39.5109,33499.0
2020-11-10 11:30:00,48.38,48.43,48.11,48.11,25949.0,39.4946,39.5354,39.2741,39.2741,25949.0
2020-11-10 11:40:00,48.12,48.41,47.66,48.36,36412.0,39.2823,39.519,38.9068,39.4782,36412.0
2020-11-10 11:50:00,48.37,48.41,48.31,48.36,27549.0,39.4864,39.519,39.4374,39.4782,27549.0
2020-11-10 12:00:00,48.35,48.52,48.34,48.38,38399.0,39.4701,39.6088,39.4619,39.4946,38399.0
2020-11-10 12:10:00,48.38,48.39,48.22,48.26,87685.0,39.4946,39.5027,39.3639,39.3966,87685.0
2020-11-10 12:20:00,48.26,48.28,48.19,48.21,62797.0,39.3966,39.4129,39.3395,39.3558,62797.0
2020-11-10 12:30:00,48.19,48.21,48.06,48.07,35162.0,39.3395,39.3558,39.2333,39.2415,35162.0
2020-11-10 12:40:00,48.07,48.2,48.03,48.19,73865.0,39.2415,39.3476,39.2088,39.3395,73865.0
2020-11-10 12:50:00,48.18,48.18,48.04,48.11,26254.0,39.3313,39.3313,39.217,39.2741,26254.0
2020-11-10 13:00:00,48.1,48.15,47.98,48.04,26389.0,39.266,39.3068,39.168,39.217,26389.0
2020-11-10 13:10:00,48.04,48.11,48.02,48.11,18598.0,39.217,39.2741,39.2007,39.2741,18598.0
2020-11-10 13:20:00,48.12,48.13,47.92,47.95,22563.0,39.2823,39.2905,39.119,39.1435,22563.0
2020-11-10 13:30:00,47.95,48.1,47.89,48.1,36687.0,39.1435,39.266,39.0946,39.266,36687.0
2020-11-10 13:40:00,48.1,48.11,48.0,48.01,19989.0,39.266,39.2741,39.1843,39.1925,19989.0
2020-11-10 13:50:00,48.01,48.26,47.95,48.22,33203.0,39.1925,39.3966,39.1435,39.3639,33203.0
2020-11-10 14:00:00,48.22,48.41,48.2,48.37,36373.0,39.3639,39.519,39.3476,39.4864,36373.0
2020-11-10 14:10:00,48.37,48.46,48.27,48.4,31796.0,39.4864,39.5599,39.4048,39.5109,31796.0
2020-11-10 14:20:00,48.4,48.53,48.36,48.47,32464.0,39.5109,39.617,39.4782,39.568,32464.0
2020-11-10 14:30:00,48.47,48.53,48.38,48.44,24830.0,39.568,39.617,39.4946,39.5435,24830.0
2020-11-10 14:40:00,48.43,48.54,48.39,48.54,38112.0,39.5354,39.6252,39.5027,39.6252,38112.0
2020-11-10 14:50:00,48.54,48.85,48.52,48.85,79394.0,39.6252,39.8782,39.6088,39.8782,79394.0
2020-11-10 15:00:00,48.86,48.87,48.8,48.83,58354.0,39.8864,39.8946,39.8374,39.8619,58354.0
2020-11-10 15:10:00,48.84,48.87,48.7,48.83,60302.0,39.8701,39.8946,39.7558,39.8619,60302.0
2020-11-10 15:20:00,48.82,48.84,48.66,48.71,72072.0,39.8537,39.8701,39.7231,39.764,72072.0
2020-11-10 15:30:00,48.71,48.75,48.62,48.63,74694.0,39.764,39.7966,39.6905,39.6986,74694.0
2020-11-10 15:40:00,48.64,48.75,48.64,48.71,86425.0,39.7068,39.7966,39.7068,39.764,86425.0
2020-11-10 15:50:00,48.72,48.84,48.66,48.8,402952.0,39.7721,39.8701,39.7231,39.8374,402952.0
2020-11-11 09:30:00,49.01,49.29,48.79,48.8,114916.0,40.0089,40.2374,39.8293,39.8374,114916.0
2020-11-11 09:40:00,48.83,49.01,48.65,48.86,63647.0,39.8619,40.0089,39.715,39.8864,63647.0
2020-11-11 09:50:00,48.83,48.83,48.28,48.33,49429.0,39.8619,39.8619,39.4129,39.4537,49429.0
2020-11-11 10:00:00,48.32,48.53,48.09,48.48,79979.0,39.4456,39.617,39.2578,39.5762,79979.0
2020-11-11 10:10:00,48.47,48.63,48.45,48.54,49659.0,39.568,39.6986,39.5517,39.6252,49659.0
2020-11-11 10:20:00,48.54,48.71,48.51,48.62,25900.0,39.6252,39.764,39.6007,39.6905,25900.0
2020-11-11 10:30:00,48.61,48.83,48.6,48.81,22872.0,39.6823,39.8619,39.6742,39.8456,22872.0
2020-11-11 10:40:00,48.82,48.92,48.78,48.92,28413.0,39.8537,39.9354,39.8211,39.9354,28413.0
2020-11-11 10:50:00,48.94,48.98,48.74,48.96,54069.0,39.9517,39.9844,39.7884,39.968,54069.0
2020-11-11 11:00:00,48.93,49.03,48.9,49.0,59870.0,39.9435,40.0252,39.9191,40.0007,59870.0
2020-11-11 11:10:00,49.0,49.09,48.95,49.03,62198.0,40.0007,40.0742,39.9599,40.0252,62198.0
2020-11-11 11:20:00,49.04,49.12,48.97,49.12,51767.0,40.0333,40.0987,39.9762,40.0987,51767.0
2020-11-11 11:30:00,49.14,49.17,49.03,49.05,43244.0,40.115,40.1395,40.0252,40.0415,43244.0
2020-11-11 11:40:00,49.07,49.13,49.05,49.06,54272.0,40.0578,40.1068,40.0415,40.0497,54272.0
2020-11-11 11:50:00,49.07,49.1,48.91,48.98,44927.0,40.0578,40.0823,39.9272,39.9844,44927.0
2020-11-11 12:00:00,48.98,49.09,48.89,49.07,163039.0,39.9844,40.0742,39.9109,40.0578,163039.0
2020-11-11 12:10:00,49.05,49.05,48.96,48.97,25690.0,40.0415,40.0415,39.968,39.9762,25690.0
2020-11-11 12:20:00,48.96,48.96,48.75,48.77,47629.0,39.968,39.968,39.7966,39.8129,47629.0
2020-11-11 12:30:00,48.78,48.8,48.66,48.78,22722.0,39.8211,39.8374,39.7231,39.8211,22722.0
2020-11-11 12:40:00,48.78,48.83,48.75,48.77,36829.0,39.8211,39.8619,39.7966,39.8129,36829.0
2020-11-11 12:50:00,48.78,48.91,48.78,48.84,19673.0,39.8211,39.9272,39.8211,39.8701,19673.0
2020-11-11 13:00:00,48.84,48.87,48.77,48.79,16390.0,39.8701,39.8946,39.8129,39.8293,16390.0
2020-11-11 13:10:00,48.79,48.85,48.74,48.84,34333.0,39.8293,39.8782,39.7884,39.8701,34333.0
2020-11-11 13:20:00,48.85,48.96,48.85,48.9,40575.0,39.8782,39.968,39.8782,39.9191,40575.0
2020-11-11 13:30:00,48.92,48.94,48.84,48.93,35838.0,39.9354,39.9517,39.8701,39.9435,35838.0
2020-11-11 13:40:00,48.93,48.99,48.92,48.99,20705.0,39.9435,39.9925,39.9354,39.9925,20705.0
2020-11-11 13:50:00,48.98,49.01,48.91,48.96,36446.0,39.9844,40.0089,39.9272,39.968,36446.0
2020-11-11 14:00:00,48.96,49.03,48.89,48.89,34431.0,39.968,40.0252,39.9109,39.9109,34431.0
2020-11-11 14:10:00,48.9,48.98,48.88,48.92,37941.0,39.9191,39.9844,39.9027,39.9354,37941.0
2020-11-11 14:20:00,48.94,48.94,48.75,48.75,351000.0,39.9517,39.9517,39.7966,39.7966,351000.0
2020-11-11 14:30:00,48.73,48.83,48.72,48.83,40278.0,39.7803,39.8619,39.7721,39.8619,40278.0
2020-11-11 14:40:00,48.8,48.9,48.73,48.77,160780.0,39.8374,39.9191,39.7803,39.8129,160780.0
2020-11-11 14:50:00,48.78,48.84,48.64,48.81,31540.0,39.8211,39.8701,39.7068,39.8456,31540.0
2020-11-11 15:00:00,48.79,48.82,48.63,48.74,41506.0,39.8293,39.8537,39.6986,39.7884,41506.0
2020-11-11 15:10:00,48.75,48.75,48.7,48.7,40439.0,39.7966,39.7966,39.7558,39.7558,40439.0
2020-11-11 15:20:00,48.7,48.7,48.36,48.36,32805.0,39.7558,39.7558,39.4782,39.4782,32805.0
2020-11-11 15:30:00,48.36,48.45,48.32,48.41,48652.0,39.4782,39.5517,39.4456,39.519,48652.0
2020-11-11 15:40:00,48.42,48.55,48.42,48.52,58888.0,39.5272,39.6333,39.5272,39.6088,58888.0
2020-11-11 15:50:00,48.52,48.69,48.48,48.67,255293.0,39.6088,39.7476,39.5762,39.7313,255293.0
2020-11-12 09:30:00,48.16,48.34,47.47,47.57,122248.0,39.315,39.4619,38.7517,38.8333,122248.0
2020-11-12 09:40:00,47.58,47.7,47.5,47.66,92220.0,38.8415,38.9394,38.7762,38.9068,92220.0
2020-11-12 09:50:00,47.68,47.68,47.43,47.5,39076.0,38.9231,38.9231,38.719,38.7762,39076.0
2020-11-12 10:00:00,47.5,47.83,47.48,47.83,136611.0,38.7762,39.0456,38.7599,39.0456,136611.0
2020-11-12 10:10:00,47.82,48.0,47.8,47.91,45278.0,39.0374,39.1843,39.0211,39.1109,45278.0
2020-11-12 10:20:00,47.91,47.97,47.82,47.87,29676.0,39.1109,39.1599,39.0374,39.0782,29676.0
2020-11-12 10:30:00,47.89,47.93,47.76,47.78,30692.0,39.0946,39.1272,38.9884,39.0048,30692.0
2020-11-12 10:40:00,47.78,47.78,47.67,47.68,31119.0,39.0048,39.0048,38.915,38.9231,31119.0
2020-11-12 10:50:00,47.69,47.74,47.6,47.72,43619.0,38.9313,38.9721,38.8578,38.9558,43619.0
2020-11-12 11:00:00,47.69,47.69,47.47,47.49,53287.0,38.9313,38.9313,38.7517,38.768,53287.0
2020-11-12 11:10:00,47.5,47.58,47.44,47.5,35889.0,38.7762,38.8415,38.7272,38.7762,35889.0
2020-11-12 11:20:00,47.51,47.55,47.43,47.44,35221.0,38.7843,38.817,38.719,38.7272,35221.0
2020-11-12 11:30:00,47.44,47.47,47.26,47.26,88649.0,38.7272,38.7517,38.5803,38.5803,88649.0
2020-11-12 11:40:00,47.28,47.38,47.26,47.34,102377.0,38.5966,38.6782,38.5803,38.6456,102377.0
2020-11-12 11:50:00,47.33,47.44,47.3,47.33,30314.0,38.6374,38.7272,38.6129,38.6374,30314.0
2020-11-12 12:00:00,47.34,47.34,47.19,47.19,27468.0,38.6456,38.6456,38.5231,38.5231,27468.0
2020-11-12 12:10:00,47.19,47.44,47.19,47.34,30207.0,38.5231,38.7272,38.5231,38.6456,30207.0
2020-11-12 12:20:00,47.36,47.49,47.29,47.29,22236.0,38.6619,38.768,38.6047,38.6047,22236.0
2020-11-12 12:30:00,47.31,47.34,47.22,47.22,24095.0,38.6211,38.6456,38.5476,38.5476,24095.0
2020-11-12 12:40:00,47.2,47.21,47.02,47.03,26568.0,38.5313,38.5394,38.3843,38.3925,26568.0
2020-11-12 12:50:00,47.03,47.15,46.97,47.03,41592.0,38.3925,38.4905,38.3435,38.3925,41592.0
2020-11-12 13:00:00,47.03,47.04,46.88,46.91,22636.0,38.3925,38.4007,38.27,38.2945,22636.0
2020-11-12 13:10:00,46.91,46.93,46.77,46.82,42287.0,38.2945,38.3109,38.1802,38.2211,42287.0
2020-11-12 13:20:00,46.83,46.92,46.72,46.76,61160.0,38.2292,38.3027,38.1394,38.1721,61160.0
2020-11-12 13:30:00,46.75,46.97,46.75,46.91,38796.0,38.1639,38.3435,38.1639,38.2945,38796.0
2020-11-12 13:40:00,46.92,46.94,46.81,46.88,24339.0,38.3027,38.319,38.2129,38.27,24339.0
2020-11-12 13:50:00,46.87,46.96,46.85,46.9,28818.0,38.2619,38.3354,38.2456,38.2864,28818.0
2020-11-12 14:00:00,46.9,46.97,46.76,46.76,25006.0,38.2864,38.3435,38.1721,38.1721,25006.0
2020-11-12 14:10:00,46.78,46.84,46.7,46.72,36897.0,38.1884,38.2374,38.1231,38.1394,36897.0
2020-11-12 14:20:00,46.73,46.83,46.66,46.72,45010.0,38.1476,38.2292,38.0905,38.1394,45010.0
2020-11-12 14:30:00,46.71,46.86,46.68,46.69,43089.0,38.1313,38.2537,38.1068,38.1149,43089.0
2020-11-12 14:40:00,46.67,46.68,46.55,46.6,46706.0,38.0986,38.1068,38.0007,38.0415,46706.0
2020-11-12 14:50:00,46.6,46.67,46.52,46.59,52130.0,38.0415,38.0986,37.9762,38.0333,52130.0
2020-11-12 15:00:00,46.57,46.58,46.4,46.41,49956.0,38.017,38.0251,37.8782,37.8864,49956.0
2020-11-12 15:10:00,46.41,46.67,46.4,46.67,39720.0,37.8864,38.0986,37.8782,38.0986,39720.0
2020-11-12 15:20:00,46.66,46.73,46.59,46.64,37124.0,38.0905,38.1476,38.0333,38.0741,37124.0
2020-11-12 15:30:00,46.64,46.94,46.63,46.93,76907.0,38.0741,38.319,38.066,38.3109,76907.0
2020-11-12 15:40:00,46.93,47.02,46.86,46.94,104790.0,38.3109,38.3843,38.2537,38.319,104790.0
2020-11-12 15:50:00,46.96,47.18,46.96,47.11,312240.0,38.3354,38.5149,38.3354,38.4578,312240.0
2020-11-13 09:30:00,47.1,47.65,47.1,47.62,79531.0,38.8611,39.3149,38.8611,39.2902,79531.0
2020-11-13 09:40:00,47.62,47.7,47.47,47.66,82769.0,39.2902,39.3562,39.1664,39.3232,82769.0
2020-11-13 09:50:00,47.68,47.82,47.64,47.81,57945.0,39.3397,39.4552,39.3067,39.4469,57945.0
2020-11-13 10:00:00,47.79,47.92,47.72,47.88,54091.0,39.4304,39.5377,39.3727,39.5047,54091.0
2020-11-13 10:10:00,47.88,47.94,47.51,47.56,31585.0,39.5047,39.5542,39.1994,39.2407,31585.0
2020-11-13 10:20:00,47.58,47.63,47.52,47.59,23878.0,39.2572,39.2984,39.2076,39.2654,23878.0
2020-11-13 10:30:00,47.6,47.65,47.46,47.52,43154.0,39.2737,39.3149,39.1581,39.2076,43154.0
2020-11-13 10:40:00,47.54,47.64,47.28,47.31,80700.0,39.2241,39.3067,39.0096,39.0344,80700.0
2020-11-13 10:50:00,47.29,47.35,47.13,47.14,63835.0,39.0179,39.0674,38.8859,38.8941,63835.0
2020-11-13 11:00:00,47.15,47.4,47.15,47.36,31993.0,38.9024,39.1086,38.9024,39.0756,31993.0
2020-11-13 11:10:00,47.37,47.39,47.32,47.33,18846.0,39.0839,39.1004,39.0426,39.0509,18846.0
2020-11-13 11:20:00,47.34,47.38,47.19,47.34,26033.0,39.0591,39.0921,38.9354,39.0591,26033.0
2020-11-13 11:30:00,47.34,47.45,47.29,47.41,9926.0,39.0591,39.1499,39.0179,39.1169,9926.0
2020-11-13 11:40:00,47.41,47.44,47.25,47.28,36892.0,39.1169,39.1416,38.9849,39.0096,36892.0
2020-11-13 11:50:00,47.28,47.31,47.17,47.22,42603.0,39.0096,39.0344,38.9189,38.9601,42603.0
2020-11-13 12:00:00,47.22,47.36,47.19,47.36,19703.0,38.9601,39.0756,38.9354,39.0756,19703.0
2020-11-13 12:10:00,47.36,47.36,47.18,47.19,14121.0,39.0756,39.0756,38.9271,38.9354,14121.0
2020-11-13 12:20:00,47.2,47.33,47.19,47.32,12701.0,38.9436,39.0509,38.9354,39.0426,12701.0
2020-11-13 12:30:00,47.33,47.37,47.28,47.34,13572.0,39.0509,39.0839,39.0096,39.0591,13572.0
2020-11-13 12:40:00,47.34,47.34,47.22,47.23,13978.0,39.0591,39.0591,38.9601,38.9684,13978.0
2020-11-13 12:50:00,47.25,47.4,47.25,47.4,9590.0,38.9849,39.1086,38.9849,39.1086,9590.0
2020-11-13 13:00:00,47.4,47.49,47.37,47.45,38140.0,39.1086,39.1829,39.0839,39.1499,38140.0
2020-11-13 13:10:00,47.47,47.5,47.38,47.5,55167.0,39.1664,39.1911,39.0921,39.1911,55167.0
2020-11-13 13:20:00,47.5,47.59,47.45,47.57,33986.0,39.1911,39.2654,39.1499,39.2489,33986.0
2020-11-13 13:30:00,47.58,47.71,47.53,47.71,14528.0,39.2572,39.3644,39.2159,39.3644,14528.0
2020-11-13 13:40:00,47.74,47.86,47.74,47.78,40365.0,39.3892,39.4882,39.3892,39.4222,40365.0
2020-11-13 13:50:00,47.78,47.82,47.67,47.67,30331.0,39.4222,39.4552,39.3314,39.3314,30331.0
2020-11-13 14:00:00,47.68,47.81,47.68,47.78,16240.0,39.3397,39.4469,39.3397,39.4222,16240.0
2020-11-13 14:10:00,47.78,47.84,47.71,47.84,37345.0,39.4222,39.4717,39.3644,39.4717,37345.0
2020-11-13 14:20:00,47.83,47.9,47.82,47.84,25504.0,39.4634,39.5212,39.4552,39.4717,25504.0
2020-11-13 14:30:00,47.86,47.89,47.75,47.8,22610.0,39.4882,39.5129,39.3974,39.4387,22610.0
2020-11-13 14:40:00,47.8,47.83,47.74,47.74,30261.0,39.4387,39.4634,39.3892,39.3892,30261.0
2020-11-13 14:50:00,47.74,47.86,47.74,47.8,43825.0,39.3892,39.4882,39.3892,39.4387,43825.0
2020-11-13 15:00:00,47.8,47.9,47.75,47.85,62357.0,39.4387,39.5212,39.3974,39.4799,62357.0
2020-11-13 15:10:00,47.85,47.86,47.73,47.8,67988.0,39.4799,39.4882,39.3809,39.4387,67988.0
2020-11-13 15:20:00,47.8,47.84,47.76,47.84,55304.0,39.4387,39.4717,39.4057,39.4717,55304.0
2020-11-13 15:30:00,47.84,47.98,47.83,47.93,49280.0,39.4717,39.5872,39.4634,39.5459,49280.0
2020-11-13 15:40:00,47.94,48.07,47.92,48.0,96231.0,39.5542,39.6614,39.5377,39.6037,96231.0
2020-11-13 15:50:00,48.01,48.01,47.82,47.89,204375.0,39.6119,39.6119,39.4552,39.5129,204375.0
2020-11-16 09:30:00,49.42,49.71,48.75,49.4,234480.0,40.7753,41.0146,40.2225,40.7588,234480.0
2020-11-16 09:40:00,49.38,49.45,49.13,49.31,146337.0,40.7423,40.8,40.536,40.6845,146337.0
2020-11-16 09:50:00,49.31,49.59,49.26,49.47,98992.0,40.6845,40.9156,40.6433,40.8165,98992.0
2020-11-16 10:00:00,49.5,49.64,49.26,49.55,71838.0,40.8413,40.9568,40.6433,40.8826,71838.0
2020-11-16 10:10:00,49.55,49.69,49.46,49.69,75752.0,40.8826,40.9981,40.8083,40.9981,75752.0
2020-11-16 10:20:00,49.69,49.8,49.6,49.65,64762.0,40.9981,41.0888,40.9238,40.9651,64762.0
2020-11-16 10:30:00,49.65,49.76,49.53,49.76,73681.0,40.9651,41.0558,40.8661,41.0558,73681.0
2020-11-16 10:40:00,49.79,50.02,49.77,49.95,124489.0,41.0806,41.2703,41.0641,41.2126,124489.0
2020-11-16 10:50:00,49.95,50.06,49.83,49.94,104962.0,41.2126,41.3033,41.1136,41.2043,104962.0
2020-11-16 11:00:00,49.92,49.93,49.71,49.85,67787.0,41.1878,41.1961,41.0146,41.1301,67787.0
2020-11-16 11:10:00,49.84,49.98,49.77,49.98,40888.0,41.1218,41.2373,41.0641,41.2373,40888.0
2020-11-16 11:20:00,49.99,50.1,49.89,50.01,57370.0,41.2456,41.3363,41.1631,41.2621,57370.0
2020-11-16 11:30:00,49.99,50.17,49.99,50.11,85093.0,41.2456,41.3941,41.2456,41.3446,85093.0
2020-11-16 11:40:00,50.11,50.22,50.1,50.21,35256.0,41.3446,41.4354,41.3363,41.4271,35256.0
2020-11-16 11:50:00,50.22,50.24,50.01,50.01,39510.0,41.4354,41.4519,41.2621,41.2621,39510.0
2020-11-16 12:00:00,50.02,50.06,49.97,49.97,33470.0,41.2703,41.3033,41.2291,41.2291,33470.0
2020-11-16 12:10:00,49.97,50.01,49.89,49.95,45430.0,41.2291,41.2621,41.1631,41.2126,45430.0
2020-11-16 12:20:00,49.95,49.98,49.8,49.83,29753.0,41.2126,41.2373,41.0888,41.1136,29753.0
2020-11-16 12:30:00,49.81,49.82,49.68,49.7,34149.0,41.0971,41.1053,40.9898,41.0063,34149.0
2020-11-16 12:40:00,49.7,49.74,49.62,49.67,22230.0,41.0063,41.0393,40.9403,40.9816,22230.0
2020-11-16 12:50:00,49.68,49.73,49.6,49.67,29559.0,40.9898,41.0311,40.9238,40.9816,29559.0
2020-11-16 13:00:00,49.67,49.68,49.57,49.58,19050.0,40.9816,40.9898,40.8991,40.9073,19050.0
2020-11-16 13:10:00,49.58,49.68,49.56,49.65,24698.0,40.9073,40.9898,40.8908,40.9651,24698.0
2020-11-16 13:20:00,49.65,49.65,49.45,49.45,32591.0,40.9651,40.9651,40.8,40.8,32591.0
2020-11-16 13:30:00,49.45,49.57,49.45,49.48,31518.0,40.8,40.8991,40.8,40.8248,31518.0
2020-11-16 13:40:00,49.47,49.47,49.31,49.33,36428.0,40.8165,40.8165,40.6845,40.701,36428.0
2020-11-16 13:50:00,49.32,49.37,49.28,49.3,33555.0,40.6928,40.734,40.6598,40.6763,33555.0
2020-11-16 14:00:00,49.3,49.43,49.2,49.41,35144.0,40.6763,40.7835,40.5938,40.767,35144.0
2020-11-16 14:10:00,49.39,49.47,49.35,49.44,31019.0,40.7505,40.8165,40.7175,40.7918,31019.0
2020-11-16 14:20:00,49.44,49.54,49.41,49.53,25257.0,40.7918,40.8743,40.767,40.8661,25257.0
2020-11-16 14:30:00,49.54,49.62,49.54,49.6,23038.0,40.8743,40.9403,40.8743,40.9238,23038.0
2020-11-16 14:40:00,49.6,49.65,49.57,49.62,21637.0,40.9238,40.9651,40.8991,40.9403,21637.0
2020-11-16 14:50:00,49.62,49.72,49.62,49.66,42547.0,40.9403,41.0228,40.9403,40.9733,42547.0
2020-11-16 15:00:00,49.65,49.69,49.59,49.69,59174.0,40.9651,40.9981,40.9156,40.9981,59174.0
2020-11-16 15:10:00,49.69,49.77,49.67,49.7,41224.0,40.9981,41.0641,40.9816,41.0063,41224.0
2020-11-16 15:20:00,49.7,49.83,49.69,49.77,71918.0,41.0063,41.1136,40.9981,41.0641,71918.0
2020-11-16 15:30:00,49.78,49.83,49.77,49.8,58451.0,41.0723,41.1136,41.0641,41.0888,58451.0
2020-11-16 15:40:00,49.81,49.98,49.81,49.96,104191.0,41.0971,41.2373,41.0971,41.2208,104191.0
2020-11-16 15:50:00,49.95,50.0,49.81,50.0,376543.0,41.2126,41.2538,41.0971,41.2538,376543.0
2020-11-17 09:30:00,49.58,49.64,49.29,49.49,100122.0,40.9073,40.9568,40.668,40.833,100122.0
2020-11-17 09:40:00,49.5,49.66,49.43,49.61,50647.0,40.8413,40.9733,40.7835,40.9321,50647.0
2020-11-17 09:50:00,49.67,49.74,49.21,49.21,36259.0,40.9816,41.0393,40.602,40.602,36259.0
2020-11-17 10:00:00,49.23,49.38,49.11,49.2,63286.0,40.6185,40.7423,40.5195,40.5938,63286.0
2020-11-17 10:10:00,49.19,49.5,49.19,49.45,27747.0,40.5855,40.8413,40.5855,40.8,27747.0
2020-11-17 10:20:00,49.46,49.53,49.32,49.33,51738.0,40.8083,40.8661,40.6928,40.701,51738.0
2020-11-17 10:30:00,49.33,49.45,49.25,49.42,24073.0,40.701,40.8,40.635,40.7753,24073.0
2020-11-17 10:40:00,49.44,49.65,49.44,49.55,26379.0,40.7918,40.9651,40.7918,40.8826,26379.0
2020-11-17 10:50:00,49.57,49.63,49.51,49.57,27890.0,40.8991,40.9486,40.8496,40.8991,27890.0
2020-11-17 11:00:00,49.57,49.73,49.55,49.72,19470.0,40.8991,41.0311,40.8826,41.0228,19470.0
2020-11-17 11:10:00,49.72,49.93,49.7,49.93,25301.0,41.0228,41.1961,41.0063,41.1961,25301.0
2020-11-17 11:20:00,49.93,50.04,49.88,49.98,40300.0,41.1961,41.2868,41.1548,41.2373,40300.0
2020-11-17 11:30:00,49.97,50.0,49.85,49.91,21513.0,41.2291,41.2538,41.1301,41.1796,21513.0
2020-11-17 11:40:00,49.9,50.03,49.89,49.98,17190.0,41.1713,41.2786,41.1631,41.2373,17190.0
2020-11-17 11:50:00,49.96,49.96,49.86,49.89,22854.0,41.2208,41.2208,41.1383,41.1631,22854.0
2020-11-17 12:00:00,49.91,49.93,49.85,49.86,15902.0,41.1796,41.1961,41.1301,41.1383,15902.0
2020-11-17 12:10:00,49.87,50.04,49.87,49.95,42877.0,41.1466,41.2868,41.1466,41.2126,42877.0
2020-11-17 12:20:00,49.93,50.01,49.91,49.97,36233.0,41.1961,41.2621,41.1796,41.2291,36233.0
2020-11-17 12:30:00,49.98,50.04,49.93,49.99,23277.0,41.2373,41.2868,41.1961,41.2456,23277.0
2020-11-17 12:40:00,50.0,50.07,49.98,50.04,16801.0,41.2538,41.3116,41.2373,41.2868,16801.0
2020-11-17 12:50:00,50.05,50.12,50.04,50.08,29586.0,41.2951,41.3528,41.2868,41.3198,29586.0
2020-11-17 13:00:00,50.07,50.14,50.06,50.13,12561.0,41.3116,41.3693,41.3033,41.3611,12561.0
2020-11-17 13:10:00,50.12,50.14,50.05,50.09,11537.0,41.3528,41.3693,41.2951,41.3281,11537.0
2020-11-17 13:20:00,50.09,50.09,49.94,50.0,19001.0,41.3281,41.3281,41.2043,41.2538,19001.0
2020-11-17 13:30:00,49.99,50.1,49.95,50.1,22402.0,41.2456,41.3363,41.2126,41.3363,22402.0
2020-11-17 13:40:00,50.1,50.14,50.07,50.09,27998.0,41.3363,41.3693,41.3116,41.3281,27998.0
2020-11-17 13:50:00,50.07,50.09,50.0,50.05,29588.0,41.3116,41.3281,41.2538,41.2951,29588.0
2020-11-17 14:00:00,50.05,50.25,50.05,50.23,57651.0,41.2951,41.4601,41.2951,41.4436,57651.0
2020-11-17 14:10:00,50.23,50.39,50.23,50.38,41321.0,41.4436,41.5756,41.4436,41.5674,41321.0
2020-11-17 14:20:00,50.38,50.48,50.37,50.41,40170.0,41.5674,41.6499,41.5591,41.5921,40170.0
2020-11-17 14:30:00,50.41,50.52,50.41,50.48,34036.0,41.5921,41.6829,41.5921,41.6499,34036.0
2020-11-17 14:40:00,50.48,50.49,50.34,50.42,28839.0,41.6499,41.6581,41.5344,41.6004,28839.0
2020-11-17 14:50:00,50.42,50.44,50.37,50.38,61856.0,41.6004,41.6169,41.5591,41.5674,61856.0
2020-11-17 15:00:00,50.38,50.38,50.25,50.26,31155.0,41.5674,41.5674,41.4601,41.4684,31155.0
2020-11-17 15:10:00,50.26,50.26,50.19,50.23,33281.0,41.4684,41.4684,41.4106,41.4436,33281.0
2020-11-17 15:20:00,50.23,50.24,49.99,50.02,3262241.0,41.4436,41.4519,41.2456,41.2703,3262241.0
2020-11-17 15:30:00,50.01,50.08,49.98,50.06,72805.0,41.2621,41.3198,41.2373,41.3033,72805.0
2020-11-17 15:40:00,50.07,50.14,50.04,50.09,90783.0,41.3116,41.3693,41.2868,41.3281,90783.0
2020-11-17 15:50:00,50.08,50.1,49.99,50.09,229302.0,41.3198,41.3363,41.2456,41.3281,229302.0
2020-11-18 09:30:00,50.22,50.25,49.61,49.72,148119.0,41.4354,41.4601,40.9321,41.0228,148119.0
2020-11-18 09:40:00,49.71,50.12,49.7,50.12,44595.0,41.0146,41.3528,41.0063,41.3528,44595.0
2020-11-18 09:50:00,50.11,50.36,50.08,50.34,53247.0,41.3446,41.5509,41.3198,41.5344,53247.0
2020-11-18 10:00:00,50.39,50.58,50.38,50.56,38140.0,41.5756,41.7324,41.5674,41.7159,38140.0
2020-11-18 10:10:00,50.56,50.61,50.31,50.31,34091.0,41.7159,41.7571,41.5096,41.5096,34091.0
2020-11-18 10:20:00,50.32,50.52,50.19,50.5,47392.0,41.5179,41.6829,41.4106,41.6664,47392.0
2020-11-18 10:30:00,50.48,50.57,50.38,50.38,19842.0,41.6499,41.7241,41.5674,41.5674,19842.0
2020-11-18 10:40:00,50.42,50.57,50.39,50.4,92491.0,41.6004,41.7241,41.5756,41.5839,92491.0
2020-11-18 10:50:00,50.38,50.39,50.18,50.23,24757.0,41.5674,41.5756,41.4024,41.4436,24757.0
2020-11-18 11:00:00,50.24,50.37,50.22,50.29,68376.0,41.4519,41.5591,41.4354,41.4931,68376.0
2020-11-18 11:10:00,50.29,50.29,50.16,50.22,33320.0,41.4931,41.4931,41.3859,41.4354,33320.0
2020-11-18 11:20:00,50.21,50.22,50.0,50.14,43453.0,41.4271,41.4354,41.2538,41.3693,43453.0
2020-11-18 11:30:00,50.15,50.21,50.07,50.17,35336.0,41.3776,41.4271,41.3116,41.3941,35336.0
2020-11-18 11:40:00,50.17,50.17,50.07,50.07,26556.0,41.3941,41.3941,41.3116,41.3116,26556.0
2020-11-18 11:50:00,50.07,50.17,50.03,50.17,46083.0,41.3116,41.3941,41.2786,41.3941,46083.0
2020-11-18 12:00:00,50.18,50.21,50.06,50.13,26583.0,41.4024,41.4271,41.3033,41.3611,26583.0
2020-11-18 12:10:00,50.13,50.22,50.11,50.11,28994.0,41.3611,41.4354,41.3446,41.3446,28994.0
2020-11-18 12:20:00,50.11,50.17,50.09,50.17,23047.0,41.3446,41.3941,41.3281,41.3941,23047.0
2020-11-18 12:30:00,50.17,50.22,50.11,50.21,58995.0,41.3941,41.4354,41.3446,41.4271,58995.0
2020-11-18 12:40:00,50.21,50.34,50.21,50.28,21670.0,41.4271,41.5344,41.4271,41.4849,21670.0
2020-11-18 12:50:00,50.29,50.36,50.27,50.27,23524.0,41.4931,41.5509,41.4766,41.4766,23524.0
2020-11-18 13:00:00,50.27,50.32,50.21,50.3,51233.0,41.4766,41.5179,41.4271,41.5014,51233.0
2020-11-18 13:10:00,50.33,50.41,50.32,50.34,18094.0,41.5261,41.5921,41.5179,41.5344,18094.0
2020-11-18 13:20:00,50.34,50.36,50.27,50.29,16185.0,41.5344,41.5509,41.4766,41.4931,16185.0
2020-11-18 13:30:00,50.3,50.44,50.28,50.36,25456.0,41.5014,41.6169,41.4849,41.5509,25456.0
2020-11-18 13:40:00,50.36,50.38,50.28,50.37,25657.0,41.5509,41.5674,41.4849,41.5591,25657.0
2020-11-18 13:50:00,50.36,50.36,50.23,50.3,40253.0,41.5509,41.5509,41.4436,41.5014,40253.0
2020-11-18 14:00:00,50.29,50.43,50.29,50.4,29552.0,41.4931,41.6086,41.4931,41.5839,29552.0
2020-11-18 14:10:00,50.39,50.4,50.2,50.21,24681.0,41.5756,41.5839,41.4189,41.4271,24681.0
2020-11-18 14:20:00,50.21,50.24,50.13,50.18,37657.0,41.4271,41.4519,41.3611,41.4024,37657.0
2020-11-18 14:30:00,50.19,50.25,50.13,50.23,30061.0,41.4106,41.4601,41.3611,41.4436,30061.0
2020-11-18 14:40:00,50.22,50.29,50.21,50.25,45660.0,41.4354,41.4931,41.4271,41.4601,45660.0
2020-11-18 14:50:00,50.25,50.27,50.14,50.15,48959.0,41.4601,41.4766,41.3693,41.3776,48959.0
2020-11-18 15:00:00,50.15,50.17,49.99,50.07,72716.0,41.3776,41.3941,41.2456,41.3116,72716.0
2020-11-18 15:10:00,50.08,50.1,49.95,49.96,45832.0,41.3198,41.3363,41.2126,41.2208,45832.0
2020-11-18 15:20:00,49.95,49.95,49.8,49.83,73896.0,41.2126,41.2126,41.0888,41.1136,73896.0
2020-11-18 15:30:00,49.81,49.92,49.74,49.85,64073.0,41.0971,41.1878,41.0393,41.1301,64073.0
2020-11-18 15:40:00,49.85,49.91,49.78,49.8,64716.0,41.1301,41.1796,41.0723,41.0888,64716.0
2020-11-18 15:50:00,49.81,49.89,49.55,49.57,254517.0,41.0971,41.1631,40.8826,40.8991,254517.0
2020-11-19 09:30:00,49.14,49.14,48.51,49.06,103091.0,40.5443,40.5443,40.0245,40.4783,103091.0
2020-11-19 09:40:00,49.11,49.37,49.0,49.09,45736.0,40.5195,40.734,40.4288,40.503,45736.0
2020-11-19 09:50:00,49.07,49.2,48.98,48.98,27924.0,40.4865,40.5938,40.4123,40.4123,27924.0
2020-11-19 10:00:00,49.04,49.16,48.92,49.03,26717.0,40.4618,40.5608,40.3628,40.4535,26717.0
2020-11-19 10:10:00,49.03,49.12,48.97,48.97,20940.0,40.4535,40.5278,40.404,40.404,20940.0
2020-11-19 10:20:00,48.94,48.94,48.6,48.65,35632.0,40.3793,40.3793,40.0987,40.14,35632.0
2020-11-19 10:30:00,48.64,48.86,48.64,48.84,16927.0,40.1317,40.3133,40.1317,40.2967,16927.0
2020-11-19 10:40:00,48.83,49.03,48.83,49.0,57331.0,40.2885,40.4535,40.2885,40.4288,57331.0
2020-11-19 10:50:00,49.0,49.05,48.86,48.91,63678.0,40.4288,40.47,40.3133,40.3545,63678.0
2020-11-19 11:00:00,48.91,48.95,48.85,48.87,52428.0,40.3545,40.3875,40.305,40.3215,52428.0
2020-11-19 11:10:00,48.87,48.9,48.81,48.87,32150.0,40.3215,40.3463,40.272,40.3215,32150.0
2020-11-19 11:20:00,48.88,48.97,48.84,48.92,32922.0,40.3298,40.404,40.2967,40.3628,32922.0
2020-11-19 11:30:00,48.92,48.95,48.62,48.7,46214.0,40.3628,40.3875,40.1152,40.1812,46214.0
2020-11-19 11:40:00,48.67,48.79,48.62,48.78,15500.0,40.1565,40.2555,40.1152,40.2472,15500.0
2020-11-19 11:50:00,48.77,48.83,48.72,48.78,29593.0,40.239,40.2885,40.1977,40.2472,29593.0
2020-11-19 12:00:00,48.78,48.87,48.71,48.87,17976.0,40.2472,40.3215,40.1895,40.3215,17976.0
2020-11-19 12:10:00,48.87,48.91,48.82,48.84,23309.0,40.3215,40.3545,40.2802,40.2967,23309.0
2020-11-19 12:20:00,48.86,48.88,48.78,48.79,36193.0,40.3133,40.3298,40.2472,40.2555,36193.0
2020-11-19 12:30:00,48.79,48.92,48.78,48.88,42322.0,40.2555,40.3628,40.2472,40.3298,42322.0
2020-11-19 12:40:00,48.88,48.88,48.78,48.87,17618.0,40.3298,40.3298,40.2472,40.3215,17618.0
2020-11-19 12:50:00,48.86,48.91,48.81,48.89,14953.0,40.3133,40.3545,40.272,40.338,14953.0
2020-11-19 13:00:00,48.9,48.99,48.88,48.94,31895.0,40.3463,40.4205,40.3298,40.3793,31895.0
2020-11-19 13:10:00,48.95,49.03,48.95,49.02,26385.0,40.3875,40.4535,40.3875,40.4453,26385.0
2020-11-19 13:20:00,49.02,49.12,48.99,49.04,32316.0,40.4453,40.5278,40.4205,40.4618,32316.0
2020-11-19 13:30:00,49.05,49.05,48.93,48.96,21491.0,40.47,40.47,40.371,40.3958,21491.0
2020-11-19 13:40:00,48.93,48.97,48.88,48.97,9614.0,40.371,40.404,40.3298,40.404,9614.0
2020-11-19 13:50:00,48.97,48.97,48.85,48.9,45400.0,40.404,40.404,40.305,40.3463,45400.0
2020-11-19 14:00:00,48.89,49.1,48.88,49.05,36460.0,40.338,40.5113,40.3298,40.47,36460.0
2020-11-19 14:10:00,49.05,49.05,48.94,48.97,25553.0,40.47,40.47,40.3793,40.404,25553.0
2020-11-19 14:20:00,48.98,49.02,48.97,48.98,26870.0,40.4123,40.4453,40.404,40.4123,26870.0
2020-11-19 14:30:00,48.98,49.13,48.98,49.08,50785.0,40.4123,40.536,40.4123,40.4948,50785.0
2020-11-19 14:40:00,49.07,49.18,49.06,49.08,55666.0,40.4865,40.5773,40.4783,40.4948,55666.0
2020-11-19 14:50:00,49.07,49.07,48.96,48.98,28108.0,40.4865,40.4865,40.3958,40.4123,28108.0
2020-11-19 15:00:00,48.99,49.02,48.95,48.98,22759.0,40.4205,40.4453,40.3875,40.4123,22759.0
2020-11-19 15:10:00,48.99,49.09,48.99,49.0,44899.0,40.4205,40.503,40.4205,40.4288,44899.0
2020-11-19 15:20:00,49.0,49.03,48.95,48.99,20425.0,40.4288,40.4535,40.3875,40.4205,20425.0
2020-11-19 15:30:00,49.0,49.21,48.97,49.2,41460.0,40.4288,40.602,40.404,40.5938,41460.0
2020-11-19 15:40:00,49.2,49.29,49.17,49.22,53060.0,40.5938,40.668,40.569,40.6103,53060.0
2020-11-19 15:50:00,49.23,49.31,49.08,49.22,346184.0,40.6185,40.6845,40.4948,40.6103,346184.0
2020-11-20 09:30:00,49.19,49.3,48.84,49.27,101934.0,40.5855,40.6763,40.2967,40.6515,101934.0
2020-11-20 09:40:00,49.24,49.61,49.21,49.58,23994.0,40.6268,40.9321,40.602,40.9073,23994.0
2020-11-20 09:50:00,49.56,49.56,48.96,49.03,20815.0,40.8908,40.8908,40.3958,40.4535,20815.0
2020-11-20 10:00:00,49.04,49.17,48.97,49.14,26255.0,40.4618,40.569,40.404,40.5443,26255.0
2020-11-20 10:10:00,49.19,49.2,48.88,48.89,11828.0,40.5855,40.5938,40.3298,40.338,11828.0
2020-11-20 10:20:00,48.8,48.99,48.77,48.82,14228.0,40.2637,40.4205,40.239,40.2802,14228.0
2020-11-20 10:30:00,48.84,48.89,48.69,48.82,21932.0,40.2967,40.338,40.173,40.2802,21932.0
2020-11-20 10:40:00,48.81,48.83,48.72,48.79,25178.0,40.272,40.2885,40.1977,40.2555,25178.0
2020-11-20 10:50:00,48.78,48.86,48.75,48.8,20925.0,40.2472,40.3133,40.2225,40.2637,20925.0
2020-11-20 11:00:00,48.8,48.84,48.74,48.81,17543.0,40.2637,40.2967,40.2142,40.272,17543.0
2020-11-20 11:10:00,48.82,48.93,48.77,48.85,44495.0,40.2802,40.371,40.239,40.305,44495.0
2020-11-20 11:20:00,48.87,49.03,48.8,49.03,31426.0,40.3215,40.4535,40.2637,40.4535,31426.0
2020-11-20 11:30:00,49.01,49.2,48.98,49.2,26372.0,40.437,40.5938,40.4123,40.5938,26372.0
2020-11-20 11:40:00,49.19,49.29,49.1,49.1,40252.0,40.5855,40.668,40.5113,40.5113,40252.0
2020-11-20 11:50:00,49.12,49.27,49.09,49.25,39485.0,40.5278,40.6515,40.503,40.635,39485.0
2020-11-20 12:00:00,49.27,49.38,49.22,49.38,30719.0,40.6515,40.7423,40.6103,40.7423,30719.0
2020-11-20 12:10:00,49.38,49.38,49.16,49.18,39734.0,40.7423,40.7423,40.5608,40.5773,39734.0
2020-11-20 12:20:00,49.18,49.35,49.17,49.23,13951.0,40.5773,40.7175,40.569,40.6185,13951.0
2020-11-20 12:30:00,49.24,49.25,49.13,49.13,16158.0,40.6268,40.635,40.536,40.536,16158.0
2020-11-20 12:40:00,49.15,49.26,49.14,49.21,38027.0,40.5525,40.6433,40.5443,40.602,38027.0
2020-11-20 12:50:00,49.22,49.37,49.21,49.36,20716.0,40.6103,40.734,40.602,40.7258,20716.0
2020-11-20 13:00:00,49.37,49.43,49.32,49.37,49192.0,40.734,40.7835,40.6928,40.734,49192.0
2020-11-20 13:10:00,49.38,49.42,49.33,49.39,14017.0,40.7423,40.7753,40.701,40.7505,14017.0
2020-11-20 13:20:00,49.38,49.46,49.36,49.38,12814.0,40.7423,40.8083,40.7258,40.7423,12814.0
2020-11-20 13:30:00,49.36,49.37,49.27,49.35,10401.0,40.7258,40.734,40.6515,40.7175,10401.0
2020-11-20 13:40:00,49.36,49.47,49.35,49.47,10757.0,40.7258,40.8165,40.7175,40.8165,10757.0
2020-11-20 13:50:00,49.47,49.47,49.41,49.46,13008.0,40.8165,40.8165,40.767,40.8083,13008.0
2020-11-20 14:00:00,49.47,49.48,49.42,49.45,11472.0,40.8165,40.8248,40.7753,40.8,11472.0
2020-11-20 14:10:00,49.44,49.46,49.4,49.44,21511.0,40.7918,40.8083,40.7588,40.7918,21511.0
2020-11-20 14:20:00,49.43,49.46,49.34,49.39,12175.0,40.7835,40.8083,40.7093,40.7505,12175.0
2020-11-20 14:30:00,49.39,49.49,49.39,49.4,20396.0,40.7505,40.833,40.7505,40.7588,20396.0
2020-11-20 14:40:00,49.39,49.42,49.31,49.32,22848.0,40.7505,40.7753,40.6845,40.6928,22848.0
2020-11-20 14:50:00,49.32,49.38,49.32,49.38,22185.0,40.6928,40.7423,40.6928,40.7423,22185.0
2020-11-20 15:00:00,49.39,49.46,49.34,49.34,39457.0,40.7505,40.8083,40.7093,40.7093,39457.0
2020-11-20 15:10:00,49.34,49.42,49.28,49.3,37992.0,40.7093,40.7753,40.6598,40.6763,37992.0
2020-11-20 15:20:00,49.31,49.49,49.31,49.46,29995.0,40.6845,40.833,40.6845,40.8083,29995.0
2020-11-20 15:30:00,49.46,49.63,49.43,49.63,72225.0,40.8083,40.9486,40.7835,40.9486,72225.0
2020-11-20 15:40:00,49.62,49.73,49.61,49.7,111972.0,40.9403,41.0311,40.9321,41.0063,111972.0
2020-11-20 15:50:00,49.71,49.75,49.4,49.42,322254.0,41.0146,41.0476,40.7588,40.7753,322254.0
2020-11-23 09:30:00,50.13,50.5,50.01,50.08,77231.0,41.3611,41.6664,41.2621,41.3198,77231.0
2020-11-23 09:40:00,50.12,50.32,50.07,50.22,20537.0,41.3528,41.5179,41.3116,41.4354,20537.0
2020-11-23 09:50:00,50.22,50.46,50.22,50.26,18936.0,41.4354,41.6334,41.4354,41.4684,18936.0
2020-11-23 10:00:00,50.27,50.47,50.13,50.43,24315.0,41.4766,41.6416,41.3611,41.6086,24315.0
2020-11-23 10:10:00,50.46,50.52,50.31,50.36,26402.0,41.6334,41.6829,41.5096,41.5509,26402.0
2020-11-23 10:20:00,50.4,50.43,50.08,50.14,20210.0,41.5839,41.6086,41.3198,41.3693,20210.0
2020-11-23 10:30:00,50.13,50.19,49.98,50.01,24218.0,41.3611,41.4106,41.2373,41.2621,24218.0
2020-11-23 10:40:00,50.02,50.19,50.02,50.15,25574.0,41.2703,41.4106,41.2703,41.3776,25574.0
2020-11-23 10:50:00,50.18,50.21,50.11,50.21,15766.0,41.4024,41.4271,41.3446,41.4271,15766.0
2020-11-23 11:00:00,50.22,50.26,50.1,50.16,22672.0,41.4354,41.4684,41.3363,41.3859,22672.0
2020-11-23 11:10:00,50.16,50.17,50.0,50.07,19436.0,41.3859,41.3941,41.2538,41.3116,19436.0
2020-11-23 11:20:00,50.08,50.08,49.97,50.05,19608.0,41.3198,41.3198,41.2291,41.2951,19608.0
2020-11-23 11:30:00,50.02,50.03,49.86,49.91,13345.0,41.2703,41.2786,41.1383,41.1796,13345.0
2020-11-23 11:40:00,49.9,49.96,49.87,49.94,8909.0,41.1713,41.2208,41.1466,41.2043,8909.0
2020-11-23 11:50:00,49.96,49.97,49.86,49.94,17346.0,41.2208,41.2291,41.1383,41.2043,17346.0
2020-11-23 12:00:00,49.94,49.96,49.83,49.83,14486.0,41.2043,41.2208,41.1136,41.1136,14486.0
2020-11-23 12:10:00,49.83,49.89,49.82,49.88,17345.0,41.1136,41.1631,41.1053,41.1548,17345.0
2020-11-23 12:20:00,49.88,49.95,49.83,49.83,11172.0,41.1548,41.2126,41.1136,41.1136,11172.0
2020-11-23 12:30:00,49.83,49.99,49.8,49.98,16836.0,41.1136,41.2456,41.0888,41.2373,16836.0
2020-11-23 12:40:00,49.98,50.11,49.95,50.11,15927.0,41.2373,41.3446,41.2126,41.3446,15927.0
2020-11-23 12:50:00,50.12,50.2,50.11,50.2,16461.0,41.3528,41.4189,41.3446,41.4189,16461.0
2020-11-23 13:00:00,50.19,50.21,50.11,50.11,10929.0,41.4106,41.4271,41.3446,41.3446,10929.0
2020-11-23 13:10:00,50.1,50.18,50.09,50.15,11128.0,41.3363,41.4024,41.3281,41.3776,11128.0
2020-11-23 13:20:00,50.15,50.2,50.06,50.07,12605.0,41.3776,41.4189,41.3033,41.3116,12605.0
2020-11-23 13:30:00,50.08,50.17,50.05,50.16,22858.0,41.3198,41.3941,41.2951,41.3859,22858.0
2020-11-23 13:40:00,50.15,50.22,50.11,50.17,12111.0,41.3776,41.4354,41.3446,41.3941,12111.0
2020-11-23 13:50:00,50.17,50.21,50.15,50.16,14942.0,41.3941,41.4271,41.3776,41.3859,14942.0
2020-11-23 14:00:00,50.15,50.22,50.1,50.1,17666.0,41.3776,41.4354,41.3363,41.3363,17666.0
2020-11-23 14:10:00,50.11,50.11,50.03,50.05,18932.0,41.3446,41.3446,41.2786,41.2951,18932.0
2020-11-23 14:20:00,50.05,50.07,50.0,50.02,24165.0,41.2951,41.3116,41.2538,41.2703,24165.0
2020-11-23 14:30:00,50.01,50.03,49.84,49.91,48558.0,41.2621,41.2786,41.1218,41.1796,48558.0
2020-11-23 14:40:00,49.9,50.02,49.89,50.01,31700.0,41.1713,41.2703,41.1631,41.2621,31700.0
2020-11-23 14:50:00,50.01,50.12,50.0,50.09,78743.0,41.2621,41.3528,41.2538,41.3281,78743.0
2020-11-23 15:00:00,50.09,50.19,50.08,50.14,92198.0,41.3281,41.4106,41.3198,41.3693,92198.0
2020-11-23 15:10:00,50.13,50.17,50.09,50.11,56501.0,41.3611,41.3941,41.3281,41.3446,56501.0
2020-11-23 15:20:00,50.11,50.12,50.03,50.08,92283.0,41.3446,41.3528,41.2786,41.3198,92283.0
2020-11-23 15:30:00,50.08,50.08,49.95,49.98,91801.0,41.3198,41.3198,41.2126,41.2373,91801.0
2020-11-23 15:40:00,49.98,50.1,49.97,50.09,74779.0,41.2373,41.3363,41.2291,41.3281,74779.0
2020-11-23 15:50:00,50.09,50.1,49.91,50.02,233340.0,41.3281,41.3363,41.1796,41.2703,233340.0
2020-11-24 09:30:00,50.52,50.96,50.5,50.83,75132.0,41.6829,42.0459,41.6664,41.9387,75132.0
2020-11-24 09:40:00,50.79,50.79,50.6,50.76,18614.0,41.9056,41.9056,41.7489,41.8809,18614.0
2020-11-24 09:50:00,50.84,51.06,50.82,51.05,49810.0,41.9469,42.1284,41.9304,42.1202,49810.0
2020-11-24 10:00:00,51.08,51.16,51.01,51.14,31279.0,42.1449,42.2109,42.0872,42.1944,31279.0
2020-11-24 10:10:00,51.13,51.45,51.03,51.45,31943.0,42.1862,42.4502,42.1037,42.4502,31943.0
2020-11-24 10:20:00,51.42,51.5,51.38,51.43,36758.0,42.4254,42.4915,42.3924,42.4337,36758.0
2020-11-24 10:30:00,51.44,51.44,51.34,51.37,21066.0,42.4419,42.4419,42.3594,42.3842,21066.0
2020-11-24 10:40:00,51.36,51.49,51.34,51.47,34331.0,42.3759,42.4832,42.3594,42.4667,34331.0
2020-11-24 10:50:00,51.47,51.58,51.44,51.48,37927.0,42.4667,42.5575,42.4419,42.475,37927.0
2020-11-24 11:00:00,51.5,51.53,51.43,51.5,19856.0,42.4915,42.5162,42.4337,42.4915,19856.0
2020-11-24 11:10:00,51.52,51.66,51.49,51.65,41071.0,42.508,42.6235,42.4832,42.6152,41071.0
2020-11-24 11:20:00,51.66,51.76,51.64,51.74,23553.0,42.6235,42.706,42.607,42.6895,23553.0
2020-11-24 11:30:00,51.76,51.77,51.54,51.54,32109.0,42.706,42.7142,42.5245,42.5245,32109.0
2020-11-24 11:40:00,51.54,51.68,51.49,51.67,20664.0,42.5245,42.64,42.4832,42.6317,20664.0
2020-11-24 11:50:00,51.66,51.81,51.62,51.75,22736.0,42.6235,42.7472,42.5905,42.6977,22736.0
2020-11-24 12:00:00,51.77,51.78,51.65,51.68,29399.0,42.7142,42.7225,42.6152,42.64,29399.0
2020-11-24 12:10:00,51.67,51.71,51.6,51.64,27520.0,42.6317,42.6647,42.574,42.607,27520.0
2020-11-24 12:20:00,51.62,51.63,51.5,51.55,18764.0,42.5905,42.5987,42.4915,42.5327,18764.0
2020-11-24 12:30:00,51.55,51.6,51.52,51.59,27882.0,42.5327,42.574,42.508,42.5657,27882.0
2020-11-24 12:40:00,51.57,51.63,51.52,51.55,18209.0,42.5492,42.5987,42.508,42.5327,18209.0
2020-11-24 12:50:00,51.54,51.62,51.53,51.6,22425.0,42.5245,42.5905,42.5162,42.574,22425.0
2020-11-24 13:00:00,51.62,51.76,51.6,51.75,19178.0,42.5905,42.706,42.574,42.6977,19178.0
2020-11-24 13:10:00,51.75,51.84,51.74,51.79,16053.0,42.6977,42.772,42.6895,42.7307,16053.0
2020-11-24 13:20:00,51.79,51.79,51.68,51.71,30389.0,42.7307,42.7307,42.64,42.6647,30389.0
2020-11-24 13:30:00,51.71,51.85,51.68,51.83,25916.0,42.6647,42.7802,42.64,42.7637,25916.0
2020-11-24 13:40:00,51.82,51.99,51.82,51.83,33221.0,42.7555,42.8957,42.7555,42.7637,33221.0
2020-11-24 13:50:00,51.84,51.86,51.8,51.81,36847.0,42.772,42.7885,42.739,42.7472,36847.0
2020-11-24 14:00:00,51.82,51.92,51.73,51.75,29065.0,42.7555,42.838,42.6812,42.6977,29065.0
2020-11-24 14:10:00,51.74,51.87,51.72,51.74,18572.0,42.6895,42.7967,42.673,42.6895,18572.0
2020-11-24 14:20:00,51.71,51.78,51.67,51.68,24054.0,42.6647,42.7225,42.6317,42.64,24054.0
2020-11-24 14:30:00,51.68,51.82,51.64,51.8,17716.0,42.64,42.7555,42.607,42.739,17716.0
2020-11-24 14:40:00,51.79,51.82,51.72,51.74,28872.0,42.7307,42.7555,42.673,42.6895,28872.0
2020-11-24 14:50:00,51.74,51.89,51.74,51.88,31531.0,42.6895,42.8132,42.6895,42.805,31531.0
2020-11-24 15:00:00,51.86,51.94,51.81,51.92,39244.0,42.7885,42.8545,42.7472,42.838,39244.0
2020-11-24 15:10:00,51.91,51.99,51.89,51.94,61271.0,42.8297,42.8957,42.8132,42.8545,61271.0
2020-11-24 15:20:00,51.93,51.94,51.78,51.78,72051.0,42.8462,42.8545,42.7225,42.7225,72051.0
2020-11-24 15:30:00,51.76,51.77,51.58,51.64,96506.0,42.706,42.7142,42.5575,42.607,96506.0
2020-11-24 15:40:00,51.63,51.7,51.55,51.7,66708.0,42.5987,42.6565,42.5327,42.6565,66708.0
2020-11-24 15:50:00,51.69,51.9,51.64,51.87,273607.0,42.6482,42.8215,42.607,42.7967,273607.0
2020-11-25 09:30:00,51.24,51.37,50.6,50.8,57136.0,42.2769,42.3842,41.7489,41.9139,57136.0
2020-11-25 09:40:00,50.79,50.94,50.68,50.85,25949.0,41.9056,42.0294,41.8149,41.9552,25949.0
2020-11-25 09:50:00,50.81,50.89,50.64,50.72,21600.0,41.9222,41.9882,41.7819,41.8479,21600.0
2020-11-25 10:00:00,50.74,51.0,50.67,50.88,37938.0,41.8644,42.0789,41.8066,41.9799,37938.0
2020-11-25 10:10:00,50.87,51.24,50.84,50.98,28406.0,41.9717,42.2769,41.9469,42.0624,28406.0
2020-11-25 10:20:00,50.96,51.28,50.96,51.27,22702.0,42.0459,42.3099,42.0459,42.3017,22702.0
2020-11-25 10:30:00,51.3,51.34,51.1,51.1,38133.0,42.3264,42.3594,42.1614,42.1614,38133.0
2020-11-25 10:40:00,51.07,51.14,51.0,51.06,31903.0,42.1367,42.1944,42.0789,42.1284,31903.0
2020-11-25 10:50:00,51.06,51.16,51.0,51.0,27831.0,42.1284,42.2109,42.0789,42.0789,27831.0
2020-11-25 11:00:00,50.95,51.11,50.92,51.1,22170.0,42.0377,42.1697,42.0129,42.1614,22170.0
2020-11-25 11:10:00,51.11,51.2,51.05,51.16,21809.0,42.1697,42.2439,42.1202,42.2109,21809.0
2020-11-25 11:20:00,51.15,51.45,51.13,51.37,24123.0,42.2027,42.4502,42.1862,42.3842,24123.0
2020-11-25 11:30:00,51.37,51.47,51.31,51.42,13520.0,42.3842,42.4667,42.3347,42.4254,13520.0
2020-11-25 11:40:00,51.41,51.45,51.2,51.4,14762.0,42.4172,42.4502,42.2439,42.4089,14762.0
2020-11-25 11:50:00,51.38,51.49,51.38,51.49,15265.0,42.3924,42.4832,42.3924,42.4832,15265.0
2020-11-25 12:00:00,51.49,51.54,51.45,51.54,17901.0,42.4832,42.5245,42.4502,42.5245,17901.0
2020-11-25 12:10:00,51.53,51.55,51.45,51.5,14325.0,42.5162,42.5327,42.4502,42.4915,14325.0
2020-11-25 12:20:00,51.49,51.49,51.35,51.37,10512.0,42.4832,42.4832,42.3677,42.3842,10512.0
2020-11-25 12:30:00,51.37,51.4,51.27,51.28,20537.0,42.3842,42.4089,42.3017,42.3099,20537.0
2020-11-25 12:40:00,51.29,51.41,51.27,51.35,18162.0,42.3182,42.4172,42.3017,42.3677,18162.0
2020-11-25 12:50:00,51.36,51.37,51.29,51.3,9951.0,42.3759,42.3842,42.3182,42.3264,9951.0
2020-11-25 13:00:00,51.31,51.32,51.2,51.23,12312.0,42.3347,42.3429,42.2439,42.2687,12312.0
2020-11-25 13:10:00,51.23,51.23,51.12,51.17,21068.0,42.2687,42.2687,42.1779,42.2192,21068.0
2020-11-25 13:20:00,51.19,51.19,51.02,51.09,36233.0,42.2357,42.2357,42.0954,42.1532,36233.0
2020-11-25 13:30:00,51.12,51.13,50.99,50.99,51793.0,42.1779,42.1862,42.0707,42.0707,51793.0
2020-11-25 13:40:00,51.0,51.02,50.97,51.01,8515.0,42.0789,42.0954,42.0542,42.0872,8515.0
2020-11-25 13:50:00,51.02,51.06,50.98,51.01,33719.0,42.0954,42.1284,42.0624,42.0872,33719.0
2020-11-25 14:00:00,51.0,51.06,50.95,50.97,22244.0,42.0789,42.1284,42.0377,42.0542,22244.0
2020-11-25 14:10:00,50.98,50.98,50.85,50.87,17580.0,42.0624,42.0624,41.9552,41.9717,17580.0
2020-11-25 14:20:00,50.87,50.87,50.81,50.85,63982.0,41.9717,41.9717,41.9222,41.9552,63982.0
2020-11-25 14:30:00,50.85,50.88,50.78,50.81,17395.0,41.9552,41.9799,41.8974,41.9222,17395.0
2020-11-25 14:40:00,50.82,50.84,50.77,50.82,12690.0,41.9304,41.9469,41.8891,41.9304,12690.0
2020-11-25 14:50:00,50.85,50.91,50.82,50.89,14978.0,41.9552,42.0047,41.9304,41.9882,14978.0
2020-11-25 15:00:00,50.88,50.93,50.87,50.88,28448.0,41.9799,42.0212,41.9717,41.9799,28448.0
2020-11-25 15:10:00,50.88,51.05,50.88,51.0,58793.0,41.9799,42.1202,41.9799,42.0789,58793.0
2020-11-25 15:20:00,51.0,51.03,50.96,51.0,41015.0,42.0789,42.1037,42.0459,42.0789,41015.0
2020-11-25 15:30:00,51.0,51.06,50.95,51.03,62247.0,42.0789,42.1284,42.0377,42.1037,62247.0
2020-11-25 15:40:00,51.03,51.09,50.97,51.01,52134.0,42.1037,42.1532,42.0542,42.0872,52134.0
2020-11-25 15:50:00,51.02,51.09,50.96,51.07,196256.0,42.0954,42.1532,42.0459,42.1367,196256.0
2020-11-27 09:30:00,50.66,51.11,50.66,51.11,57356.0,41.7984,42.1697,41.7984,42.1697,57356.0
2020-11-27 09:40:00,51.13,51.2,50.96,51.08,37315.0,42.1862,42.2439,42.0459,42.1449,37315.0
2020-11-27 09:50:00,51.11,51.21,50.92,51.02,24462.0,42.1697,42.2522,42.0129,42.0954,24462.0
2020-11-27 10:00:00,51.0,51.03,50.78,50.83,66945.0,42.0789,42.1037,41.8974,41.9387,66945.0
2020-11-27 10:10:00,50.83,50.92,50.7,50.7,30473.0,41.9387,42.0129,41.8314,41.8314,30473.0
2020-11-27 10:20:00,50.7,50.72,50.46,50.64,38500.0,41.8314,41.8479,41.6334,41.7819,38500.0
2020-11-27 10:30:00,50.64,50.64,50.48,50.48,24424.0,41.7819,41.7819,41.6499,41.6499,24424.0
2020-11-27 10:40:00,50.46,50.57,50.45,50.52,18340.0,41.6334,41.7241,41.6251,41.6829,18340.0
2020-11-27 10:50:00,50.5,50.54,50.34,50.44,21109.0,41.6664,41.6994,41.5344,41.6169,21109.0
2020-11-27 11:00:00,50.44,50.5,50.28,50.3,16713.0,41.6169,41.6664,41.4849,41.5014,16713.0
2020-11-27 11:10:00,50.31,50.45,50.31,50.45,13925.0,41.5096,41.6251,41.5096,41.6251,13925.0
2020-11-27 11:20:00,50.45,50.55,50.39,50.5,16145.0,41.6251,41.7076,41.5756,41.6664,16145.0
2020-11-27 11:30:00,50.5,50.58,50.37,50.54,17053.0,41.6664,41.7324,41.5591,41.6994,17053.0
2020-11-27 11:40:00,50.56,50.77,50.56,50.72,10522.0,41.7159,41.8891,41.7159,41.8479,10522.0
2020-11-27 11:50:00,50.73,50.88,50.67,50.86,18013.0,41.8561,41.9799,41.8066,41.9634,18013.0
2020-11-27 12:00:00,50.84,50.84,50.69,50.73,18251.0,41.9469,41.9469,41.8231,41.8561,18251.0
2020-11-27 12:10:00,50.76,50.79,50.66,50.69,15590.0,41.8809,41.9056,41.7984,41.8231,15590.0
2020-11-27 12:20:00,50.7,50.7,50.47,50.51,15500.0,41.8314,41.8314,41.6416,41.6746,15500.0
2020-11-27 12:30:00,50.5,50.61,50.5,50.53,13610.0,41.6664,41.7571,41.6664,41.6911,13610.0
2020-11-27 12:40:00,50.55,50.7,50.55,50.68,20847.0,41.7076,41.8314,41.7076,41.8149,20847.0
2020-11-27 12:50:00,50.67,50.72,50.61,50.68,62586.0,41.8066,41.8479,41.7571,41.8149,62586.0
2020-11-30 09:30:00,50.52,50.52,50.12,50.38,50502.0,41.6829,41.6829,41.3528,41.5674,50502.0
2020-11-30 09:40:00,50.38,50.63,50.33,50.37,23256.0,41.5674,41.7736,41.5261,41.5591,23256.0
2020-11-30 09:50:00,50.36,50.39,50.17,50.19,29469.0,41.5509,41.5756,41.3941,41.4106,29469.0
2020-11-30 10:00:00,50.2,50.25,50.04,50.19,47823.0,41.4189,41.4601,41.2868,41.4106,47823.0
2020-11-30 10:10:00,50.23,50.28,49.9,49.9,39728.0,41.4436,41.4849,41.1713,41.1713,39728.0
2020-11-30 10:20:00,49.9,49.96,49.69,49.7,39510.0,41.1713,41.2208,40.9981,41.0063,39510.0
2020-11-30 10:30:00,49.7,49.77,49.54,49.6,32221.0,41.0063,41.0641,40.8743,40.9238,32221.0
2020-11-30 10:40:00,49.6,49.67,49.33,49.48,162153.0,40.9238,40.9816,40.701,40.8248,162153.0
2020-11-30 10:50:00,49.48,49.73,49.44,49.7,79449.0,40.8248,41.0311,40.7918,41.0063,79449.0
2020-11-30 11:00:00,49.72,49.9,49.7,49.74,59799.0,41.0228,41.1713,41.0063,41.0393,59799.0
2020-11-30 11:10:00,49.72,49.88,49.7,49.82,55049.0,41.0228,41.1548,41.0063,41.1053,55049.0
2020-11-30 11:20:00,49.83,49.83,49.68,49.69,19203.0,41.1136,41.1136,40.9898,40.9981,19203.0
2020-11-30 11:30:00,49.69,49.69,49.51,49.54,15460.0,40.9981,40.9981,40.8496,40.8743,15460.0
2020-11-30 11:40:00,49.54,49.62,49.48,49.51,14802.0,40.8743,40.9403,40.8248,40.8496,14802.0
2020-11-30 11:50:00,49.51,49.58,49.4,49.45,29905.0,40.8496,40.9073,40.7588,40.8,29905.0
2020-11-30 12:00:00,49.46,49.55,49.38,49.53,19696.0,40.8083,40.8826,40.7423,40.8661,19696.0
2020-11-30 12:10:00,49.55,49.55,49.47,49.5,33502.0,40.8826,40.8826,40.8165,40.8413,33502.0
2020-11-30 12:20:00,49.49,49.66,49.48,49.66,14213.0,40.833,40.9733,40.8248,40.9733,14213.0
2020-11-30 12:30:00,49.64,49.66,49.57,49.61,18330.0,40.9568,40.9733,40.8991,40.9321,18330.0
2020-11-30 12:40:00,49.61,49.69,49.52,49.68,12658.0,40.9321,40.9981,40.8578,40.9898,12658.0
2020-11-30 12:50:00,49.69,49.73,49.63,49.73,17727.0,40.9981,41.0311,40.9486,41.0311,17727.0
2020-11-30 13:00:00,49.73,49.75,49.62,49.63,12065.0,41.0311,41.0476,40.9403,40.9486,12065.0
2020-11-30 13:10:00,49.62,49.63,49.52,49.54,11470.0,40.9403,40.9486,40.8578,40.8743,11470.0
2020-11-30 13:20:00,49.53,49.64,49.52,49.64,18163.0,40.8661,40.9568,40.8578,40.9568,18163.0
2020-11-30 13:30:00,49.64,49.69,49.59,49.64,9109.0,40.9568,40.9981,40.9156,40.9568,9109.0
2020-11-30 13:40:00,49.65,49.69,49.59,49.68,18820.0,40.9651,40.9981,40.9156,40.9898,18820.0
2020-11-30 13:50:00,49.68,49.68,49.58,49.62,12446.0,40.9898,40.9898,40.9073,40.9403,12446.0
2020-11-30 14:00:00,49.62,49.62,49.49,49.53,23432.0,40.9403,40.9403,40.833,40.8661,23432.0
2020-11-30 14:10:00,49.54,49.62,49.54,49.6,12548.0,40.8743,40.9403,40.8743,40.9238,12548.0
2020-11-30 14:20:00,49.59,49.64,49.58,49.63,15175.0,40.9156,40.9568,40.9073,40.9486,15175.0
2020-11-30 14:30:00,49.64,49.66,49.53,49.55,19310.0,40.9568,40.9733,40.8661,40.8826,19310.0
2020-11-30 14:40:00,49.54,49.56,49.5,49.53,15258.0,40.8743,40.8908,40.8413,40.8661,15258.0
2020-11-30 14:50:00,49.54,49.73,49.53,49.69,28377.0,40.8743,41.0311,40.8661,40.9981,28377.0
2020-11-30 15:00:00,49.71,49.72,49.55,49.65,42794.0,41.0146,41.0228,40.8826,40.9651,42794.0
2020-11-30 15:10:00,49.65,49.77,49.65,49.75,46729.0,40.9651,41.0641,40.9651,41.0476,46729.0
2020-11-30 15:20:00,49.74,49.74,49.64,49.65,25202.0,41.0393,41.0393,40.9568,40.9651,25202.0
2020-11-30 15:30:00,49.64,49.67,49.53,49.54,52292.0,40.9568,40.9816,40.8661,40.8743,52292.0
2020-11-30 15:40:00,49.53,49.53,49.42,49.52,64591.0,40.8661,40.8661,40.7753,40.8578,64591.0
2020-11-30 15:50:00,49.51,49.67,49.45,49.46,343601.0,40.8496,40.9816,40.8,40.8083,343601.0
2020-12-01 09:30:00,50.23,50.43,50.0,50.3,77968.0,41.4436,41.6086,41.2538,41.5014,77968.0
2020-12-01 09:40:00,50.27,50.49,50.21,50.36,37542.0,41.4766,41.6581,41.4271,41.5509,37542.0
2020-12-01 09:50:00,50.34,50.6,50.34,50.43,43791.0,41.5344,41.7489,41.5344,41.6086,43791.0
2020-12-01 10:00:00,50.42,50.42,50.26,50.3,48447.0,41.6004,41.6004,41.4684,41.5014,48447.0
2020-12-01 10:10:00,50.32,50.38,50.22,50.33,32610.0,41.5179,41.5674,41.4354,41.5261,32610.0
2020-12-01 10:20:00,50.35,50.45,50.3,50.42,35396.0,41.5426,41.6251,41.5014,41.6004,35396.0
2020-12-01 10:30:00,50.43,50.46,50.01,50.06,43772.0,41.6086,41.6334,41.2621,41.3033,43772.0
2020-12-01 10:40:00,50.06,50.1,49.87,49.98,45069.0,41.3033,41.3363,41.1466,41.2373,45069.0
2020-12-01 10:50:00,49.96,50.06,49.89,50.05,32282.0,41.2208,41.3033,41.1631,41.2951,32282.0
2020-12-01 11:00:00,50.05,50.11,49.92,49.98,58509.0,41.2951,41.3446,41.1878,41.2373,58509.0
2020-12-01 11:10:00,49.98,50.14,49.97,50.07,31301.0,41.2373,41.3693,41.2291,41.3116,31301.0
2020-12-01 11:20:00,50.06,50.09,49.96,50.0,46014.0,41.3033,41.3281,41.2208,41.2538,46014.0
2020-12-01 11:30:00,50.04,50.06,49.74,49.74,56773.0,41.2868,41.3033,41.0393,41.0393,56773.0
2020-12-01 11:40:00,49.75,49.83,49.67,49.73,42953.0,41.0476,41.1136,40.9816,41.0311,42953.0
2020-12-01 11:50:00,49.74,49.75,49.54,49.55,47377.0,41.0393,41.0476,40.8743,40.8826,47377.0
2020-12-01 12:00:00,49.55,49.62,49.53,49.54,30764.0,40.8826,40.9403,40.8661,40.8743,30764.0
2020-12-01 12:10:00,49.54,49.59,49.51,49.53,38624.0,40.8743,40.9156,40.8496,40.8661,38624.0
2020-12-01 12:20:00,49.53,49.66,49.51,49.66,29861.0,40.8661,40.9733,40.8496,40.9733,29861.0
2020-12-01 12:30:00,49.7,49.79,49.67,49.76,18654.0,41.0063,41.0806,40.9816,41.0558,18654.0
2020-12-01 12:40:00,49.76,49.86,49.7,49.78,18106.0,41.0558,41.1383,41.0063,41.0723,18106.0
2020-12-01 12:50:00,49.79,49.84,49.68,49.69,15142.0,41.0806,41.1218,40.9898,40.9981,15142.0
2020-12-01 13:00:00,49.7,49.81,49.65,49.75,27794.0,41.0063,41.0971,40.9651,41.0476,27794.0
2020-12-01 13:10:00,49.74,49.78,49.67,49.67,12845.0,41.0393,41.0723,40.9816,40.9816,12845.0
2020-12-01 13:20:00,49.67,49.7,49.63,49.65,33524.0,40.9816,41.0063,40.9486,40.9651,33524.0
2020-12-01 13:30:00,49.67,49.81,49.63,49.77,20955.0,40.9816,41.0971,40.9486,41.0641,20955.0
2020-12-01 13:40:00,49.77,49.84,49.76,49.8,20792.0,41.0641,41.1218,41.0558,41.0888,20792.0
2020-12-01 13:50:00,49.79,49.92,49.77,49.91,26062.0,41.0806,41.1878,41.0641,41.1796,26062.0
2020-12-01 14:00:00,49.9,49.99,49.88,49.9,17190.0,41.1713,41.2456,41.1548,41.1713,17190.0
2020-12-01 14:10:00,49.87,49.99,49.86,49.95,17603.0,41.1466,41.2456,41.1383,41.2126,17603.0
2020-12-01 14:20:00,49.94,49.98,49.89,49.95,25551.0,41.2043,41.2373,41.1631,41.2126,25551.0
2020-12-01 14:30:00,49.96,50.0,49.9,49.94,24111.0,41.2208,41.2538,41.1713,41.2043,24111.0
2020-12-01 14:40:00,49.93,50.08,49.92,50.06,23278.0,41.1961,41.3198,41.1878,41.3033,23278.0
2020-12-01 14:50:00,50.06,50.07,49.95,49.96,14630.0,41.3033,41.3116,41.2126,41.2208,14630.0
2020-12-01 15:00:00,49.96,49.96,49.79,49.81,24459.0,41.2208,41.2208,41.0806,41.0971,24459.0
2020-12-01 15:10:00,49.81,49.85,49.77,49.78,19982.0,41.0971,41.1301,41.0641,41.0723,19982.0
2020-12-01 15:20:00,49.78,49.93,49.78,49.93,30823.0,41.0723,41.1961,41.0723,41.1961,30823.0
2020-12-01 15:30:00,49.92,49.97,49.84,49.86,46742.0,41.1878,41.2291,41.1218,41.1383,46742.0
2020-12-01 15:40:00,49.85,49.98,49.8,49.96,52789.0,41.1301,41.2373,41.0888,41.2208,52789.0
2020-12-01 15:50:00,49.96,50.02,49.84,49.85,155596.0,41.2208,41.2703,41.1218,41.1301,155596.0
2020-12-02 09:30:00,49.68,50.08,49.65,50.04,45222.0,40.9898,41.3198,40.9651,41.2868,45222.0
2020-12-02 09:40:00,50.04,50.19,50.03,50.16,12999.0,41.2868,41.4106,41.2786,41.3859,12999.0
2020-12-02 09:50:00,50.13,50.2,49.91,49.92,10565.0,41.3611,41.4189,41.1796,41.1878,10565.0
2020-12-02 10:00:00,49.98,50.07,49.93,50.04,14114.0,41.2373,41.3116,41.1961,41.2868,14114.0
2020-12-02 10:10:00,50.02,50.03,49.81,49.81,13745.0,41.2703,41.2786,41.0971,41.0971,13745.0
2020-12-02 10:20:00,49.79,49.99,49.77,49.99,10063.0,41.0806,41.2456,41.0641,41.2456,10063.0
2020-12-02 10:30:00,50.01,50.15,49.97,50.08,13494.0,41.2621,41.3776,41.2291,41.3198,13494.0
2020-12-02 10:40:00,50.08,50.22,50.04,50.04,15461.0,41.3198,41.4354,41.2868,41.2868,15461.0
2020-12-02 10:50:00,50.03,50.24,50.02,50.24,17100.0,41.2786,41.4519,41.2703,41.4519,17100.0
2020-12-02 11:00:00,50.25,50.31,50.13,50.14,15793.0,41.4601,41.5096,41.3611,41.3693,15793.0
2020-12-02 11:10:00,50.13,50.23,50.08,50.08,23604.0,41.3611,41.4436,41.3198,41.3198,23604.0
2020-12-02 11:20:00,50.1,50.14,50.02,50.02,14855.0,41.3363,41.3693,41.2703,41.2703,14855.0
2020-12-02 11:30:00,50.05,50.19,50.05,50.19,16967.0,41.2951,41.4106,41.2951,41.4106,16967.0
2020-12-02 11:40:00,50.18,50.2,50.14,50.15,45988.0,41.4024,41.4189,41.3693,41.3776,45988.0
2020-12-02 11:50:00,50.16,50.17,50.09,50.11,21989.0,41.3859,41.3941,41.3281,41.3446,21989.0
2020-12-02 12:00:00,50.11,50.16,50.02,50.03,6849.0,41.3446,41.3859,41.2703,41.2786,6849.0
2020-12-02 12:10:00,50.03,50.05,49.98,50.03,11227.0,41.2786,41.2951,41.2373,41.2786,11227.0
2020-12-02 12:20:00,50.03,50.05,49.92,49.99,16020.0,41.2786,41.2951,41.1878,41.2456,16020.0
2020-12-02 12:30:00,49.99,50.03,49.89,49.91,13659.0,41.2456,41.2786,41.1631,41.1796,13659.0
2020-12-02 12:40:00,49.91,49.92,49.78,49.83,16810.0,41.1796,41.1878,41.0723,41.1136,16810.0
2020-12-02 12:50:00,49.81,49.88,49.72,49.74,24308.0,41.0971,41.1548,41.0228,41.0393,24308.0
2020-12-02 13:00:00,49.73,49.74,49.67,49.69,23047.0,41.0311,41.0393,40.9816,40.9981,23047.0
2020-12-02 13:10:00,49.68,49.74,49.56,49.7,25551.0,40.9898,41.0393,40.8908,41.0063,25551.0
2020-12-02 13:20:00,49.69,49.72,49.59,49.63,26247.0,40.9981,41.0228,40.9156,40.9486,26247.0
2020-12-02 13:30:00,49.64,49.75,49.64,49.74,28713.0,40.9568,41.0476,40.9568,41.0393,28713.0
2020-12-02 13:40:00,49.75,49.75,49.56,49.59,35883.0,41.0476,41.0476,40.8908,40.9156,35883.0
2020-12-02 13:50:00,49.59,49.65,49.58,49.6,16851.0,40.9156,40.9651,40.9073,40.9238,16851.0
2020-12-02 14:00:00,49.61,49.65,49.55,49.56,18424.0,40.9321,40.9651,40.8826,40.8908,18424.0
2020-12-02 14:10:00,49.55,49.6,49.49,49.57,44879.0,40.8826,40.9238,40.833,40.8991,44879.0
2020-12-02 14:20:00,49.57,49.66,49.54,49.66,28748.0,40.8991,40.9733,40.8743,40.9733,28748.0
2020-12-02 14:30:00,49.66,49.73,49.65,49.67,31862.0,40.9733,41.0311,40.9651,40.9816,31862.0
2020-12-02 14:40:00,49.66,49.69,49.6,49.68,17837.0,40.9733,40.9981,40.9238,40.9898,17837.0
2020-12-02 14:50:00,49.68,49.76,49.67,49.72,27759.0,40.9898,41.0558,40.9816,41.0228,27759.0
2020-12-02 15:00:00,49.72,49.84,49.66,49.84,46223.0,41.0228,41.1218,40.9733,41.1218,46223.0
2020-12-02 15:10:00,49.84,49.87,49.81,49.84,29335.0,41.1218,41.1466,41.0971,41.1218,29335.0
2020-12-02 15:20:00,49.84,49.85,49.75,49.82,24933.0,41.1218,41.1301,41.0476,41.1053,24933.0
2020-12-02 15:30:00,49.81,49.86,49.77,49.84,32492.0,41.0971,41.1383,41.0641,41.1218,32492.0
2020-12-02 15:40:00,49.83,49.88,49.76,49.8,71841.0,41.1136,41.1548,41.0558,41.0888,71841.0
2020-12-02 15:50:00,49.77,49.88,49.72,49.86,140915.0,41.0641,41.1548,41.0228,41.1383,140915.0
2020-12-03 09:30:00,49.77,49.95,49.39,49.81,150039.0,41.0641,41.2126,40.7505,41.0971,150039.0
2020-12-03 09:40:00,49.81,49.95,49.46,49.61,87817.0,41.0971,41.2126,40.8083,40.9321,87817.0
2020-12-03 09:50:00,49.71,49.88,49.43,49.52,40434.0,41.0146,41.1548,40.7835,40.8578,40434.0
2020-12-03 10:00:00,49.53,49.67,49.47,49.59,47040.0,40.8661,40.9816,40.8165,40.9156,47040.0
2020-12-03 10:10:00,49.58,49.58,49.41,49.5,24969.0,40.9073,40.9073,40.767,40.8413,24969.0
2020-12-03 10:20:00,49.49,49.57,49.31,49.4,58595.0,40.833,40.8991,40.6845,40.7588,58595.0
2020-12-03 10:30:00,49.4,49.52,49.33,49.49,44927.0,40.7588,40.8578,40.701,40.833,44927.0
2020-12-03 10:40:00,49.48,49.62,49.45,49.59,42993.0,40.8248,40.9403,40.8,40.9156,42993.0
2020-12-03 10:50:00,49.6,49.67,49.53,49.65,25557.0,40.9238,40.9816,40.8661,40.9651,25557.0
2020-12-03 11:00:00,49.66,49.68,49.48,49.55,77285.0,40.9733,40.9898,40.8248,40.8826,77285.0
2020-12-03 11:10:00,49.53,49.56,49.44,49.46,69571.0,40.8661,40.8908,40.7918,40.8083,69571.0
2020-12-03 11:20:00,49.46,49.52,49.31,49.37,34751.0,40.8083,40.8578,40.6845,40.734,34751.0
2020-12-03 11:30:00,49.36,49.36,49.18,49.28,53332.0,40.7258,40.7258,40.5773,40.6598,53332.0
2020-12-03 11:40:00,49.28,49.31,49.11,49.17,80662.0,40.6598,40.6845,40.5195,40.569,80662.0
2020-12-03 11:50:00,49.16,49.21,49.06,49.07,66773.0,40.5608,40.602,40.4783,40.4865,66773.0
2020-12-03 12:00:00,49.08,49.1,48.87,48.91,55406.0,40.4948,40.5113,40.3215,40.3545,55406.0
2020-12-03 12:10:00,48.91,48.92,48.84,48.92,30152.0,40.3545,40.3628,40.2967,40.3628,30152.0
2020-12-03 12:20:00,48.91,48.95,48.85,48.87,26595.0,40.3545,40.3875,40.305,40.3215,26595.0
2020-12-03 12:30:00,48.87,48.97,48.86,48.88,64766.0,40.3215,40.404,40.3133,40.3298,64766.0
2020-12-03 12:40:00,48.87,48.89,48.77,48.84,34055.0,40.3215,40.338,40.239,40.2967,34055.0
2020-12-03 12:50:00,48.84,48.88,48.77,48.84,33662.0,40.2967,40.3298,40.239,40.2967,33662.0
2020-12-03 13:00:00,48.84,48.85,48.67,48.72,42847.0,40.2967,40.305,40.1565,40.1977,42847.0
2020-12-03 13:10:00,48.72,48.73,48.63,48.64,33682.0,40.1977,40.206,40.1235,40.1317,33682.0
2020-12-03 13:20:00,48.64,48.68,48.6,48.64,32120.0,40.1317,40.1647,40.0987,40.1317,32120.0
2020-12-03 13:30:00,48.64,48.64,48.52,48.53,118696.0,40.1317,40.1317,40.0327,40.041,118696.0
2020-12-03 13:40:00,48.53,48.53,48.41,48.43,115587.0,40.041,40.041,39.942,39.9585,115587.0
2020-12-03 13:50:00,48.42,48.42,48.25,48.34,59829.0,39.9502,39.9502,39.81,39.8842,59829.0
2020-12-03 14:00:00,48.35,48.49,48.34,48.46,84322.0,39.8925,40.008,39.8842,39.9832,84322.0
2020-12-03 14:10:00,48.45,48.46,48.35,48.36,69566.0,39.975,39.9832,39.8925,39.9007,69566.0
2020-12-03 14:20:00,48.34,48.41,48.33,48.37,43261.0,39.8842,39.942,39.876,39.909,43261.0
2020-12-03 14:30:00,48.39,48.44,48.35,48.37,35415.0,39.9255,39.9667,39.8925,39.909,35415.0
2020-12-03 14:40:00,48.37,48.44,48.36,48.41,69757.0,39.909,39.9667,39.9007,39.942,69757.0
2020-12-03 14:50:00,48.42,48.42,48.21,48.33,150643.0,39.9502,39.9502,39.777,39.876,150643.0
2020-12-03 15:00:00,48.32,48.35,48.28,48.29,52565.0,39.8677,39.8925,39.8347,39.843,52565.0
2020-12-03 15:10:00,48.29,48.34,48.28,48.3,201179.0,39.843,39.8842,39.8347,39.8512,201179.0
2020-12-03 15:20:00,48.3,48.31,48.27,48.3,188583.0,39.8512,39.8595,39.8265,39.8512,188583.0
2020-12-03 15:30:00,48.3,48.31,48.03,48.03,189909.0,39.8512,39.8595,39.6284,39.6284,189909.0
2020-12-03 15:40:00,48.02,48.17,47.89,48.13,172513.0,39.6202,39.7439,39.5129,39.7109,172513.0
2020-12-03 15:50:00,48.14,48.25,48.0,48.25,388817.0,39.7192,39.81,39.6037,39.81,388817.0
2020-12-04 09:30:00,48.76,49.06,48.5,48.71,83628.0,40.2307,40.4783,40.0162,40.1895,83628.0
2020-12-04 09:40:00,48.71,48.88,48.37,48.38,43009.0,40.1895,40.3298,39.909,39.9172,43009.0
2020-12-04 09:50:00,48.38,48.43,48.22,48.22,85370.0,39.9172,39.9585,39.7852,39.7852,85370.0
2020-12-04 10:00:00,48.21,48.33,48.13,48.26,72754.0,39.777,39.876,39.7109,39.8182,72754.0
2020-12-04 10:10:00,48.26,48.32,48.11,48.23,74509.0,39.8182,39.8677,39.6944,39.7935,74509.0
2020-12-04 10:20:00,48.25,48.39,48.17,48.37,65393.0,39.81,39.9255,39.7439,39.909,65393.0
2020-12-04 10:30:00,48.37,48.43,48.11,48.18,73462.0,39.909,39.9585,39.6944,39.7522,73462.0
2020-12-04 10:40:00,48.2,48.31,48.09,48.1,56061.0,39.7687,39.8595,39.6779,39.6862,56061.0
2020-12-04 10:50:00,48.09,48.25,48.06,48.13,101378.0,39.6779,39.81,39.6532,39.7109,101378.0
2020-12-04 11:00:00,48.13,48.31,48.11,48.22,51603.0,39.7109,39.8595,39.6944,39.7852,51603.0
2020-12-04 11:10:00,48.23,48.35,48.2,48.34,69950.0,39.7935,39.8925,39.7687,39.8842,69950.0
2020-12-04 11:20:00,48.34,48.37,48.22,48.3,43642.0,39.8842,39.909,39.7852,39.8512,43642.0
2020-12-04 11:30:00,48.3,48.3,48.14,48.15,35452.0,39.8512,39.8512,39.7192,39.7274,35452.0
2020-12-04 11:40:00,48.14,48.27,48.12,48.24,41072.0,39.7192,39.8265,39.7027,39.8017,41072.0
2020-12-04 11:50:00,48.25,48.44,48.25,48.37,38235.0,39.81,39.9667,39.81,39.909,38235.0
2020-12-04 12:00:00,48.38,48.59,48.38,48.52,32736.0,39.9172,40.0905,39.9172,40.0327,32736.0
2020-12-04 12:10:00,48.52,48.54,48.45,48.47,26292.0,40.0327,40.0492,39.975,39.9915,26292.0
2020-12-04 12:20:00,48.46,48.54,48.43,48.53,35306.0,39.9832,40.0492,39.9585,40.041,35306.0
2020-12-04 12:30:00,48.54,48.62,48.49,48.49,34647.0,40.0492,40.1152,40.008,40.008,34647.0
2020-12-04 12:40:00,48.51,48.57,48.5,48.54,22353.0,40.0245,40.074,40.0162,40.0492,22353.0
2020-12-04 12:50:00,48.55,48.55,48.44,48.45,22317.0,40.0575,40.0575,39.9667,39.975,22317.0
2020-12-04 13:00:00,48.45,48.46,48.36,48.4,30428.0,39.975,39.9832,39.9007,39.9337,30428.0
2020-12-04 13:10:00,48.39,48.47,48.39,48.41,22692.0,39.9255,39.9915,39.9255,39.942,22692.0
2020-12-04 13:20:00,48.41,48.49,48.3,48.38,46486.0,39.942,40.008,39.8512,39.9172,46486.0
2020-12-04 13:30:00,48.38,48.56,48.36,48.55,56305.0,39.9172,40.0657,39.9007,40.0575,56305.0
2020-12-04 13:40:00,48.55,48.64,48.53,48.62,22218.0,40.0575,40.1317,40.041,40.1152,22218.0
2020-12-04 13:50:00,48.63,48.66,48.6,48.6,27930.0,40.1235,40.1482,40.0987,40.0987,27930.0
2020-12-04 14:00:00,48.59,48.7,48.58,48.69,34097.0,40.0905,40.1812,40.0822,40.173,34097.0
2020-12-04 14:10:00,48.68,48.78,48.68,48.75,31444.0,40.1647,40.2472,40.1647,40.2225,31444.0
2020-12-04 14:20:00,48.74,48.78,48.71,48.75,41499.0,40.2142,40.2472,40.1895,40.2225,41499.0
2020-12-04 14:30:00,48.76,48.84,48.76,48.8,27608.0,40.2307,40.2967,40.2307,40.2637,27608.0
2020-12-04 14:40:00,48.78,48.91,48.76,48.88,29224.0,40.2472,40.3545,40.2307,40.3298,29224.0
2020-12-04 14:50:00,48.87,48.88,48.79,48.8,29644.0,40.3215,40.3298,40.2555,40.2637,29644.0
2020-12-04 15:00:00,48.81,48.86,48.79,48.83,37058.0,40.272,40.3133,40.2555,40.2885,37058.0
2020-12-04 15:10:00,48.84,48.84,48.73,48.81,42957.0,40.2967,40.2967,40.206,40.272,42957.0
2020-12-04 15:20:00,48.81,48.87,48.75,48.79,44253.0,40.272,40.3215,40.2225,40.2555,44253.0
2020-12-04 15:30:00,48.8,48.9,48.78,48.84,78312.0,40.2637,40.3463,40.2472,40.2967,78312.0
2020-12-04 15:40:00,48.84,48.95,48.83,48.83,87686.0,40.2967,40.3875,40.2885,40.2885,87686.0
2020-12-04 15:50:00,48.87,48.89,48.72,48.86,434005.0,40.3215,40.338,40.1977,40.3133,434005.0
2020-12-07 09:40:00,48.75,48.75,48.08,48.16,34159.0,40.2225,40.2225,39.6697,39.7357,34159.0
2020-12-07 09:50:00,48.16,48.19,47.95,48.11,49311.0,39.7357,39.7604,39.5624,39.6944,49311.0
2020-12-07 10:00:00,48.12,48.29,47.99,48.27,19315.0,39.7027,39.843,39.5954,39.8265,19315.0
2020-12-07 10:10:00,48.29,48.44,48.27,48.42,41438.0,39.843,39.9667,39.8265,39.9502,41438.0
2020-12-07 10:20:00,48.42,48.5,48.33,48.49,33700.0,39.9502,40.0162,39.876,40.008,33700.0
2020-12-07 10:30:00,48.5,48.52,48.45,48.49,31741.0,40.0162,40.0327,39.975,40.008,31741.0
2020-12-07 10:40:00,48.47,48.48,48.27,48.34,31839.0,39.9915,39.9997,39.8265,39.8842,31839.0
2020-12-07 10:50:00,48.33,48.47,48.32,48.37,28772.0,39.876,39.9915,39.8677,39.909,28772.0
2020-12-07 11:00:00,48.35,48.53,48.34,48.41,15843.0,39.8925,40.041,39.8842,39.942,15843.0
2020-12-07 11:10:00,48.41,48.49,48.38,48.44,17954.0,39.942,40.008,39.9172,39.9667,17954.0
2020-12-07 11:20:00,48.46,48.63,48.44,48.63,34393.0,39.9832,40.1235,39.9667,40.1235,34393.0
2020-12-07 11:30:00,48.61,48.68,48.55,48.62,28531.0,40.107,40.1647,40.0575,40.1152,28531.0
2020-12-07 11:40:00,48.63,48.66,48.58,48.59,29142.0,40.1235,40.1482,40.0822,40.0905,29142.0
2020-12-07 11:50:00,48.59,48.62,48.51,48.61,18526.0,40.0905,40.1152,40.0245,40.107,18526.0
2020-12-07 12:00:00,48.61,48.71,48.55,48.7,25643.0,40.107,40.1895,40.0575,40.1812,25643.0
2020-12-07 12:10:00,48.7,48.77,48.68,48.76,20286.0,40.1812,40.239,40.1647,40.2307,20286.0
2020-12-07 12:20:00,48.73,48.73,48.66,48.68,25952.0,40.206,40.206,40.1482,40.1647,25952.0
2020-12-07 12:30:00,48.68,48.69,48.6,48.68,23490.0,40.1647,40.173,40.0987,40.1647,23490.0
2020-12-07 12:40:00,48.67,48.69,48.64,48.66,23037.0,40.1565,40.173,40.1317,40.1482,23037.0
2020-12-07 12:50:00,48.66,48.66,48.56,48.57,23448.0,40.1482,40.1482,40.0657,40.074,23448.0
2020-12-07 13:00:00,48.56,48.56,48.42,48.44,54451.0,40.0657,40.0657,39.9502,39.9667,54451.0
2020-12-07 13:10:00,48.44,48.45,48.34,48.34,14787.0,39.9667,39.975,39.8842,39.8842,14787.0
2020-12-07 13:20:00,48.34,48.4,48.29,48.32,46695.0,39.8842,39.9337,39.843,39.8677,46695.0
2020-12-07 13:30:00,48.31,48.39,48.28,48.39,17613.0,39.8595,39.9255,39.8347,39.9255,17613.0
2020-12-07 13:40:00,48.39,48.43,48.29,48.42,20112.0,39.9255,39.9585,39.843,39.9502,20112.0
2020-12-07 13:50:00,48.41,48.56,48.4,48.48,44919.0,39.942,40.0657,39.9337,39.9997,44919.0
2020-12-07 14:00:00,48.49,48.5,48.4,48.46,29811.0,40.008,40.0162,39.9337,39.9832,29811.0
2020-12-07 14:10:00,48.46,48.46,48.36,48.43,42070.0,39.9832,39.9832,39.9007,39.9585,42070.0
2020-12-07 14:20:00,48.44,48.5,48.42,48.5,45751.0,39.9667,40.0162,39.9502,40.0162,45751.0
2020-12-07 14:30:00,48.5,48.57,48.48,48.57,44346.0,40.0162,40.074,39.9997,40.074,44346.0
2020-12-07 14:40:00,48.57,48.62,48.53,48.58,27602.0,40.074,40.1152,40.041,40.0822,27602.0
2020-12-07 14:50:00,48.57,48.59,48.51,48.52,27405.0,40.074,40.0905,40.0245,40.0327,27405.0
2020-12-07 15:00:00,48.52,48.63,48.49,48.62,37567.0,40.0327,40.1235,40.008,40.1152,37567.0
2020-12-07 15:10:00,48.63,48.74,48.6,48.73,54335.0,40.1235,40.2142,40.0987,40.206,54335.0
2020-12-07 15:20:00,48.73,48.79,48.69,48.77,51179.0,40.206,40.2555,40.173,40.239,51179.0
2020-12-07 15:30:00,48.76,48.77,48.65,48.68,68144.0,40.2307,40.239,40.14,40.1647,68144.0
2020-12-07 15:40:00,48.68,48.68,48.51,48.65,98914.0,40.1647,40.1647,40.0245,40.14,98914.0
2020-12-07 15:50:00,48.67,48.78,48.64,48.67,257468.0,40.1565,40.2472,40.1317,40.1565,257468.0
2020-12-08 09:30:00,48.38,48.77,48.27,48.69,54556.0,39.9172,40.239,39.8265,40.173,54556.0
2020-12-08 09:40:00,48.69,48.9,48.62,48.83,22346.0,40.173,40.3463,40.1152,40.2885,22346.0
2020-12-08 09:50:00,48.85,48.88,48.66,48.72,19454.0,40.305,40.3298,40.1482,40.1977,19454.0
2020-12-08 10:00:00,48.72,48.75,48.38,48.54,34591.0,40.1977,40.2225,39.9172,40.0492,34591.0
2020-12-08 10:10:00,48.55,48.69,48.45,48.48,27422.0,40.0575,40.173,39.975,39.9997,27422.0
2020-12-08 10:20:00,48.51,48.55,48.46,48.5,20426.0,40.0245,40.0575,39.9832,40.0162,20426.0
2020-12-08 10:30:00,48.51,48.55,48.45,48.48,23213.0,40.0245,40.0575,39.975,39.9997,23213.0
2020-12-08 10:40:00,48.47,48.52,48.4,48.52,26635.0,39.9915,40.0327,39.9337,40.0327,26635.0
2020-12-08 10:50:00,48.5,48.51,48.39,48.48,21686.0,40.0162,40.0245,39.9255,39.9997,21686.0
2020-12-08 11:00:00,48.48,48.64,48.48,48.62,28545.0,39.9997,40.1317,39.9997,40.1152,28545.0
2020-12-08 11:10:00,48.61,48.68,48.56,48.64,23883.0,40.107,40.1647,40.0657,40.1317,23883.0
2020-12-08 11:20:00,48.61,48.62,48.49,48.53,50816.0,40.107,40.1152,40.008,40.041,50816.0
2020-12-08 11:30:00,48.55,48.6,48.48,48.49,19502.0,40.0575,40.0987,39.9997,40.008,19502.0
2020-12-08 11:40:00,48.5,48.66,48.46,48.64,13020.0,40.0162,40.1482,39.9832,40.1317,13020.0
2020-12-08 11:50:00,48.66,48.72,48.63,48.64,28913.0,40.1482,40.1977,40.1235,40.1317,28913.0
2020-12-08 12:00:00,48.64,48.71,48.57,48.69,54040.0,40.1317,40.1895,40.074,40.173,54040.0
2020-12-08 12:10:00,48.7,48.8,48.69,48.77,13518.0,40.1812,40.2637,40.173,40.239,13518.0
2020-12-08 12:20:00,48.77,48.86,48.76,48.85,24022.0,40.239,40.3133,40.2307,40.305,24022.0
2020-12-08 12:30:00,48.83,48.88,48.82,48.87,34736.0,40.2885,40.3298,40.2802,40.3215,34736.0
2020-12-08 12:40:00,48.85,48.9,48.79,48.82,25994.0,40.305,40.3463,40.2555,40.2802,25994.0
2020-12-08 12:50:00,48.81,48.88,48.81,48.86,20679.0,40.272,40.3298,40.272,40.3133,20679.0
2020-12-08 13:00:00,48.87,48.87,48.79,48.81,14796.0,40.3215,40.3215,40.2555,40.272,14796.0
2020-12-08 13:10:00,48.8,48.88,48.79,48.86,16125.0,40.2637,40.3298,40.2555,40.3133,16125.0
2020-12-08 13:20:00,48.84,48.85,48.83,48.84,18870.0,40.2967,40.305,40.2885,40.2967,18870.0
2020-12-08 13:30:00,48.85,48.9,48.84,48.88,31574.0,40.305,40.3463,40.2967,40.3298,31574.0
2020-12-08 13:40:00,48.87,48.99,48.87,48.92,16254.0,40.3215,40.4205,40.3215,40.3628,16254.0
2020-12-08 13:50:00,48.93,48.94,48.87,48.93,12591.0,40.371,40.3793,40.3215,40.371,12591.0
2020-12-08 14:00:00,48.94,48.97,48.92,48.97,11435.0,40.3793,40.404,40.3628,40.404,11435.0
2020-12-08 14:10:00,48.96,49.02,48.94,48.98,34042.0,40.3958,40.4453,40.3793,40.4123,34042.0
2020-12-08 14:20:00,48.98,49.02,48.95,48.99,40376.0,40.4123,40.4453,40.3875,40.4205,40376.0
2020-12-08 14:30:00,49.0,49.03,48.94,48.95,53591.0,40.4288,40.4535,40.3793,40.3875,53591.0
2020-12-08 14:40:00,48.95,48.97,48.91,48.91,18306.0,40.3875,40.404,40.3545,40.3545,18306.0
2020-12-08 14:50:00,48.93,48.96,48.88,48.9,22991.0,40.371,40.3958,40.3298,40.3463,22991.0
2020-12-08 15:00:00,48.89,48.93,48.82,48.86,25390.0,40.338,40.371,40.2802,40.3133,25390.0
2020-12-08 15:10:00,48.87,48.87,48.76,48.83,25040.0,40.3215,40.3215,40.2307,40.2885,25040.0
2020-12-08 15:20:00,48.82,48.85,48.74,48.84,34006.0,40.2802,40.305,40.2142,40.2967,34006.0
2020-12-08 15:30:00,48.84,48.94,48.83,48.92,61659.0,40.2967,40.3793,40.2885,40.3628,61659.0
2020-12-08 15:40:00,48.91,48.95,48.89,48.91,65116.0,40.3545,40.3875,40.338,40.3545,65116.0
2020-12-08 15:50:00,48.91,49.11,48.87,49.09,317049.0,40.3545,40.5195,40.3215,40.503,317049.0
2020-12-09 09:30:00,49.03,49.35,49.0,49.23,59584.0,40.4535,40.7175,40.4288,40.6185,59584.0
2020-12-09 09:40:00,49.27,49.41,49.17,49.37,42816.0,40.6515,40.767,40.569,40.734,42816.0
2020-12-09 09:50:00,49.37,49.61,49.34,49.59,59531.0,40.734,40.9321,40.7093,40.9156,59531.0
2020-12-09 10:00:00,49.59,49.77,49.54,49.69,32620.0,40.9156,41.0641,40.8743,40.9981,32620.0
2020-12-09 10:10:00,49.7,49.72,49.48,49.69,40825.0,41.0063,41.0228,40.8248,40.9981,40825.0
2020-12-09 10:20:00,49.7,49.75,49.67,49.72,41679.0,41.0063,41.0476,40.9816,41.0228,41679.0
2020-12-09 10:30:00,49.71,49.73,49.49,49.54,37020.0,41.0146,41.0311,40.833,40.8743,37020.0
2020-12-09 10:40:00,49.55,49.66,49.52,49.59,19473.0,40.8826,40.9733,40.8578,40.9156,19473.0
2020-12-09 10:50:00,49.59,49.63,49.48,49.53,21357.0,40.9156,40.9486,40.8248,40.8661,21357.0
2020-12-09 11:00:00,49.51,49.58,49.44,49.53,17855.0,40.8496,40.9073,40.7918,40.8661,17855.0
2020-12-09 11:10:00,49.52,49.54,49.39,49.39,19503.0,40.8578,40.8743,40.7505,40.7505,19503.0
2020-12-09 11:20:00,49.41,49.47,49.4,49.43,16066.0,40.767,40.8165,40.7588,40.7835,16066.0
2020-12-09 11:30:00,49.44,49.44,49.35,49.37,14464.0,40.7918,40.7918,40.7175,40.734,14464.0
2020-12-09 11:40:00,49.35,49.43,49.35,49.36,15982.0,40.7175,40.7835,40.7175,40.7258,15982.0
2020-12-09 11:50:00,49.35,49.37,49.32,49.35,27759.0,40.7175,40.734,40.6928,40.7175,27759.0
2020-12-09 12:00:00,49.35,49.43,49.35,49.41,19081.0,40.7175,40.7835,40.7175,40.767,19081.0
2020-12-09 12:10:00,49.42,49.5,49.41,49.5,34920.0,40.7753,40.8413,40.767,40.8413,34920.0
2020-12-09 12:20:00,49.51,49.52,49.43,49.46,24777.0,40.8496,40.8578,40.7835,40.8083,24777.0
2020-12-09 12:30:00,49.46,49.48,49.4,49.45,37835.0,40.8083,40.8248,40.7588,40.8,37835.0
2020-12-09 12:40:00,49.44,49.47,49.32,49.39,25109.0,40.7918,40.8165,40.6928,40.7505,25109.0
2020-12-09 12:50:00,49.37,49.45,49.29,49.45,26481.0,40.734,40.8,40.668,40.8,26481.0
2020-12-09 13:00:00,49.44,49.46,49.29,49.38,46535.0,40.7918,40.8083,40.668,40.7423,46535.0
2020-12-09 13:10:00,49.41,49.46,49.38,49.42,26439.0,40.767,40.8083,40.7423,40.7753,26439.0
2020-12-09 13:20:00,49.44,49.45,49.37,49.37,25949.0,40.7918,40.8,40.734,40.734,25949.0
2020-12-09 13:30:00,49.36,49.38,49.23,49.3,43893.0,40.7258,40.7423,40.6185,40.6763,43893.0
2020-12-09 13:40:00,49.31,49.36,49.28,49.32,35358.0,40.6845,40.7258,40.6598,40.6928,35358.0
2020-12-09 13:50:00,49.32,49.32,49.08,49.14,31045.0,40.6928,40.6928,40.4948,40.5443,31045.0
2020-12-09 14:00:00,49.14,49.3,49.13,49.27,29969.0,40.5443,40.6763,40.536,40.6515,29969.0
2020-12-09 14:10:00,49.27,49.33,49.22,49.32,67891.0,40.6515,40.701,40.6103,40.6928,67891.0
2020-12-09 14:20:00,49.31,49.55,49.3,49.55,86268.0,40.6845,40.8826,40.6763,40.8826,86268.0
2020-12-09 14:30:00,49.55,49.59,49.34,49.37,40223.0,40.8826,40.9156,40.7093,40.734,40223.0
2020-12-09 14:40:00,49.36,49.5,49.33,49.42,53218.0,40.7258,40.8413,40.701,40.7753,53218.0
2020-12-09 14:50:00,49.41,49.55,49.35,49.47,76994.0,40.767,40.8826,40.7175,40.8165,76994.0
2020-12-09 15:00:00,49.46,49.5,49.4,49.46,40892.0,40.8083,40.8413,40.7588,40.8083,40892.0
2020-12-09 15:10:00,49.47,49.5,49.42,49.45,15650.0,40.8165,40.8413,40.7753,40.8,15650.0
2020-12-09 15:20:00,49.46,49.49,49.31,49.44,24927.0,40.8083,40.833,40.6845,40.7918,24927.0
2020-12-09 15:30:00,49.43,49.53,49.41,49.49,83168.0,40.7835,40.8661,40.767,40.833,83168.0
2020-12-09 15:40:00,49.5,49.61,49.48,49.54,89250.0,40.8413,40.9321,40.8248,40.8743,89250.0
2020-12-09 15:50:00,49.56,49.64,49.51,49.53,284355.0,40.8908,40.9568,40.8496,40.8661,284355.0
2020-12-10 09:30:00,49.02,49.27,48.87,49.21,72513.0,40.4453,40.6515,40.3215,40.602,72513.0
2020-12-10 09:40:00,49.26,49.47,48.91,49.08,33560.0,40.6433,40.8165,40.3545,40.4948,33560.0
2020-12-10 09:50:00,49.11,49.24,49.01,49.17,24462.0,40.5195,40.6268,40.437,40.569,24462.0
2020-12-10 10:00:00,49.18,49.34,49.13,49.24,76362.0,40.5773,40.7093,40.536,40.6268,76362.0
2020-12-10 10:10:00,49.24,49.32,49.17,49.24,32685.0,40.6268,40.6928,40.569,40.6268,32685.0
2020-12-10 10:20:00,49.25,49.27,49.08,49.12,51942.0,40.635,40.6515,40.4948,40.5278,51942.0
2020-12-10 10:30:00,49.12,49.16,49.04,49.15,29660.0,40.5278,40.5608,40.4618,40.5525,29660.0
2020-12-10 10:40:00,49.16,49.16,49.0,49.02,36177.0,40.5608,40.5608,40.4288,40.4453,36177.0
2020-12-10 10:50:00,49.02,49.16,48.95,49.0,27663.0,40.4453,40.5608,40.3875,40.4288,27663.0
2020-12-10 11:00:00,49.01,49.02,48.82,48.83,38766.0,40.437,40.4453,40.2802,40.2885,38766.0
2020-12-10 11:10:00,48.84,48.88,48.75,48.76,24221.0,40.2967,40.3298,40.2225,40.2307,24221.0
2020-12-10 11:20:00,48.77,48.78,48.67,48.73,20886.0,40.239,40.2472,40.1565,40.206,20886.0
2020-12-10 11:30:00,48.73,48.73,48.63,48.71,19971.0,40.206,40.206,40.1235,40.1895,19971.0
2020-12-10 11:40:00,48.71,48.74,48.64,48.66,21407.0,40.1895,40.2142,40.1317,40.1482,21407.0
2020-12-10 11:50:00,48.65,48.65,48.56,48.62,29225.0,40.14,40.14,40.0657,40.1152,29225.0
2020-12-10 12:00:00,48.6,48.76,48.59,48.76,28583.0,40.0987,40.2307,40.0905,40.2307,28583.0
2020-12-10 12:10:00,48.76,48.82,48.75,48.79,24151.0,40.2307,40.2802,40.2225,40.2555,24151.0
2020-12-10 12:20:00,48.79,48.85,48.77,48.79,14299.0,40.2555,40.305,40.239,40.2555,14299.0
2020-12-10 12:30:00,48.8,48.89,48.78,48.82,17965.0,40.2637,40.338,40.2472,40.2802,17965.0
2020-12-10 12:40:00,48.82,48.95,48.82,48.9,12306.0,40.2802,40.3875,40.2802,40.3463,12306.0
2020-12-10 12:50:00,48.9,48.95,48.87,48.95,14936.0,40.3463,40.3875,40.3215,40.3875,14936.0
2020-12-10 13:00:00,48.92,48.93,48.86,48.89,21781.0,40.3628,40.371,40.3133,40.338,21781.0
2020-12-10 13:10:00,48.91,49.07,48.89,49.05,14838.0,40.3545,40.4865,40.338,40.47,14838.0
2020-12-10 13:20:00,49.04,49.05,48.95,48.96,12788.0,40.4618,40.47,40.3875,40.3958,12788.0
2020-12-10 13:30:00,48.95,48.95,48.83,48.87,12106.0,40.3875,40.3875,40.2885,40.3215,12106.0
2020-12-10 13:40:00,48.88,48.9,48.79,48.87,12417.0,40.3298,40.3463,40.2555,40.3215,12417.0
2020-12-10 13:50:00,48.87,48.87,48.65,48.66,16690.0,40.3215,40.3215,40.14,40.1482,16690.0
2020-12-10 14:00:00,48.65,48.7,48.57,48.66,22911.0,40.14,40.1812,40.074,40.1482,22911.0
2020-12-10 14:10:00,48.66,48.66,48.5,48.55,16976.0,40.1482,40.1482,40.0162,40.0575,16976.0
2020-12-10 14:20:00,48.56,48.62,48.48,48.57,18773.0,40.0657,40.1152,39.9997,40.074,18773.0
2020-12-10 14:30:00,48.56,48.6,48.53,48.59,17750.0,40.0657,40.0987,40.041,40.0905,17750.0
2020-12-10 14:40:00,48.58,48.58,48.46,48.53,38505.0,40.0822,40.0822,39.9832,40.041,38505.0
2020-12-10 14:50:00,48.53,48.53,48.48,48.51,33769.0,40.041,40.041,39.9997,40.0245,33769.0
2020-12-10 15:00:00,48.51,48.61,48.49,48.56,25367.0,40.0245,40.107,40.008,40.0657,25367.0
2020-12-10 15:10:00,48.57,48.71,48.56,48.69,21653.0,40.074,40.1895,40.0657,40.173,21653.0
2020-12-10 15:20:00,48.68,48.78,48.66,48.68,29124.0,40.1647,40.2472,40.1482,40.1647,29124.0
2020-12-10 15:30:00,48.69,48.7,48.49,48.53,26429.0,40.173,40.1812,40.008,40.041,26429.0
2020-12-10 15:40:00,48.52,48.63,48.51,48.58,33095.0,40.0327,40.1235,40.0245,40.0822,33095.0
2020-12-10 15:50:00,48.58,48.71,48.57,48.63,232432.0,40.0822,40.1895,40.074,40.1235,232432.0
2020-12-11 09:30:00,48.37,48.59,48.06,48.59,71656.0,39.909,40.0905,39.6532,40.0905,71656.0
2020-12-11 09:40:00,48.56,48.62,48.3,48.33,106025.0,40.0657,40.1152,39.8512,39.876,106025.0
2020-12-11 09:50:00,48.34,48.75,48.31,48.74,39933.0,39.8842,40.2225,39.8595,40.2142,39933.0
2020-12-11 10:00:00,48.74,48.89,48.68,48.75,39380.0,40.2142,40.338,40.1647,40.2225,39380.0
2020-12-11 10:10:00,48.79,48.79,48.57,48.62,34193.0,40.2555,40.2555,40.074,40.1152,34193.0
2020-12-11 10:20:00,48.63,48.66,48.56,48.58,17748.0,40.1235,40.1482,40.0657,40.0822,17748.0
2020-12-11 10:30:00,48.57,48.65,48.52,48.58,25715.0,40.074,40.14,40.0327,40.0822,25715.0
2020-12-11 10:40:00,48.6,48.61,48.48,48.5,25074.0,40.0987,40.107,39.9997,40.0162,25074.0
2020-12-11 10:50:00,48.48,48.61,48.45,48.61,18927.0,39.9997,40.107,39.975,40.107,18927.0
2020-12-11 11:00:00,48.6,48.64,48.54,48.6,25106.0,40.0987,40.1317,40.0492,40.0987,25106.0
2020-12-11 11:10:00,48.61,48.68,48.59,48.59,16686.0,40.107,40.1647,40.0905,40.0905,16686.0
2020-12-11 11:20:00,48.59,48.61,48.53,48.61,21761.0,40.0905,40.107,40.041,40.107,21761.0
2020-12-11 11:30:00,48.6,48.67,48.44,48.51,26124.0,40.0987,40.1565,39.9667,40.0245,26124.0
2020-12-11 11:40:00,48.52,48.55,48.44,48.5,22329.0,40.0327,40.0575,39.9667,40.0162,22329.0
2020-12-11 11:50:00,48.49,48.49,48.41,48.45,13755.0,40.008,40.008,39.942,39.975,13755.0
2020-12-11 12:00:00,48.49,48.51,48.39,48.42,16357.0,40.008,40.0245,39.9255,39.9502,16357.0
2020-12-11 12:10:00,48.4,48.4,48.25,48.25,14839.0,39.9337,39.9337,39.81,39.81,14839.0
2020-12-11 12:20:00,48.26,48.44,48.23,48.42,23454.0,39.8182,39.9667,39.7935,39.9502,23454.0
2020-12-11 12:30:00,48.42,48.43,48.33,48.36,13606.0,39.9502,39.9585,39.876,39.9007,13606.0
2020-12-11 12:40:00,48.37,48.41,48.29,48.36,30394.0,39.909,39.942,39.843,39.9007,30394.0
2020-12-11 12:50:00,48.35,48.41,48.35,48.37,15265.0,39.8925,39.942,39.8925,39.909,15265.0
2020-12-11 13:00:00,48.35,48.36,48.28,48.32,19383.0,39.8925,39.9007,39.8347,39.8677,19383.0
2020-12-11 13:10:00,48.32,48.38,48.25,48.29,50437.0,39.8677,39.9172,39.81,39.843,50437.0
2020-12-11 13:20:00,48.27,48.28,48.19,48.26,15161.0,39.8265,39.8347,39.7604,39.8182,15161.0
2020-12-11 13:30:00,48.24,48.32,48.22,48.3,15168.0,39.8017,39.8677,39.7852,39.8512,15168.0
2020-12-11 13:40:00,48.31,48.32,48.18,48.22,33728.0,39.8595,39.8677,39.7522,39.7852,33728.0
2020-12-11 13:50:00,48.2,48.38,48.2,48.36,20028.0,39.7687,39.9172,39.7687,39.9007,20028.0
2020-12-11 14:00:00,48.37,48.38,48.3,48.33,14356.0,39.909,39.9172,39.8512,39.876,14356.0
2020-12-11 14:10:00,48.32,48.44,48.31,48.43,29806.0,39.8677,39.9667,39.8595,39.9585,29806.0
2020-12-11 14:20:00,48.41,48.46,48.36,48.4,17231.0,39.942,39.9832,39.9007,39.9337,17231.0
2020-12-11 14:30:00,48.44,48.53,48.41,48.53,14830.0,39.9667,40.041,39.942,40.041,14830.0
2020-12-11 14:40:00,48.54,48.6,48.49,48.54,13924.0,40.0492,40.0987,40.008,40.0492,13924.0
2020-12-11 14:50:00,48.55,48.57,48.51,48.51,21807.0,40.0575,40.074,40.0245,40.0245,21807.0
2020-12-11 15:00:00,48.51,48.55,48.5,48.52,16478.0,40.0245,40.0575,40.0162,40.0327,16478.0
2020-12-11 15:10:00,48.53,48.71,48.5,48.71,32047.0,40.041,40.1895,40.0162,40.1895,32047.0
2020-12-11 15:20:00,48.68,48.7,48.62,48.65,18788.0,40.1647,40.1812,40.1152,40.14,18788.0
2020-12-11 15:30:00,48.65,48.69,48.61,48.66,24530.0,40.14,40.173,40.107,40.1482,24530.0
2020-12-11 15:40:00,48.67,48.76,48.62,48.65,45505.0,40.1565,40.2307,40.1152,40.14,45505.0
2020-12-11 15:50:00,48.64,48.71,48.59,48.62,138269.0,40.1317,40.1895,40.0905,40.1152,138269.0
2020-12-14 09:30:00,49.33,49.34,49.0,49.31,72861.0,40.701,40.7093,40.4288,40.6845,72861.0
2020-12-14 09:40:00,49.32,49.41,49.21,49.36,109298.0,40.6928,40.767,40.602,40.7258,109298.0
2020-12-14 09:50:00,49.36,49.41,49.17,49.23,44609.0,40.7258,40.767,40.569,40.6185,44609.0
2020-12-14 10:00:00,49.21,49.36,49.15,49.36,73926.0,40.602,40.7258,40.5525,40.7258,73926.0
2020-12-14 10:10:00,49.34,49.38,49.27,49.31,56791.0,40.7093,40.7423,40.6515,40.6845,56791.0
2020-12-14 10:20:00,49.3,49.31,48.95,49.05,29664.0,40.6763,40.6845,40.3875,40.47,29664.0
2020-12-14 10:30:00,49.05,49.08,48.86,49.03,21055.0,40.47,40.4948,40.3133,40.4535,21055.0
2020-12-14 10:40:00,49.01,49.03,48.76,48.76,26574.0,40.437,40.4535,40.2307,40.2307,26574.0
2020-12-14 10:50:00,48.74,48.77,48.61,48.64,18463.0,40.2142,40.239,40.107,40.1317,18463.0
2020-12-14 11:00:00,48.65,48.75,48.65,48.65,22845.0,40.14,40.2225,40.14,40.14,22845.0
2020-12-14 11:10:00,48.66,48.7,48.52,48.69,27551.0,40.1482,40.1812,40.0327,40.173,27551.0
2020-12-14 11:20:00,48.68,48.71,48.53,48.55,20987.0,40.1647,40.1895,40.041,40.0575,20987.0
2020-12-14 11:30:00,48.53,48.6,48.48,48.55,22227.0,40.041,40.0987,39.9997,40.0575,22227.0
2020-12-14 11:40:00,48.53,48.63,48.51,48.6,19342.0,40.041,40.1235,40.0245,40.0987,19342.0
2020-12-14 11:50:00,48.62,48.65,48.53,48.55,23746.0,40.1152,40.14,40.041,40.0575,23746.0
2020-12-14 12:00:00,48.57,48.58,48.46,48.54,24827.0,40.074,40.0822,39.9832,40.0492,24827.0
2020-12-14 12:10:00,48.55,48.66,48.54,48.58,31147.0,40.0575,40.1482,40.0492,40.0822,31147.0
2020-12-14 12:20:00,48.58,48.69,48.54,48.68,99336.0,40.0822,40.173,40.0492,40.1647,99336.0
2020-12-14 12:30:00,48.68,48.72,48.63,48.67,57597.0,40.1647,40.1977,40.1235,40.1565,57597.0
2020-12-14 12:40:00,48.67,48.69,48.55,48.6,35518.0,40.1565,40.173,40.0575,40.0987,35518.0
2020-12-14 12:50:00,48.6,48.65,48.51,48.54,61479.0,40.0987,40.14,40.0245,40.0492,61479.0
2020-12-14 13:00:00,48.54,48.61,48.48,48.49,24584.0,40.0492,40.107,39.9997,40.008,24584.0
2020-12-14 13:10:00,48.49,48.55,48.42,48.5,39098.0,40.008,40.0575,39.9502,40.0162,39098.0
2020-12-14 13:20:00,48.5,48.51,48.4,48.44,27799.0,40.0162,40.0245,39.9337,39.9667,27799.0
2020-12-14 13:30:00,48.44,48.54,48.42,48.52,16134.0,39.9667,40.0492,39.9502,40.0327,16134.0
2020-12-14 13:40:00,48.51,48.59,48.44,48.44,21779.0,40.0245,40.0905,39.9667,39.9667,21779.0
2020-12-14 13:50:00,48.45,48.51,48.41,48.42,19962.0,39.975,40.0245,39.942,39.9502,19962.0
2020-12-14 14:00:00,48.44,48.47,48.36,48.4,24607.0,39.9667,39.9915,39.9007,39.9337,24607.0
2020-12-14 14:10:00,48.4,48.41,48.29,48.32,27368.0,39.9337,39.942,39.843,39.8677,27368.0
2020-12-14 14:20:00,48.31,48.35,48.22,48.24,26596.0,39.8595,39.8925,39.7852,39.8017,26596.0
2020-12-14 14:30:00,48.25,48.29,48.2,48.24,38591.0,39.81,39.843,39.7687,39.8017,38591.0
2020-12-14 14:40:00,48.24,48.32,48.2,48.3,20128.0,39.8017,39.8677,39.7687,39.8512,20128.0
2020-12-14 14:50:00,48.3,48.34,48.26,48.26,38208.0,39.8512,39.8842,39.8182,39.8182,38208.0
2020-12-14 15:00:00,48.25,48.27,48.18,48.23,47716.0,39.81,39.8265,39.7522,39.7935,47716.0
2020-12-14 15:10:00,48.24,48.31,48.22,48.23,22980.0,39.8017,39.8595,39.7852,39.7935,22980.0
2020-12-14 15:20:00,48.22,48.31,48.21,48.22,26285.0,39.7852,39.8595,39.777,39.7852,26285.0
2020-12-14 15:30:00,48.23,48.24,48.08,48.09,59249.0,39.7935,39.8017,39.6697,39.6779,59249.0
2020-12-14 15:40:00,48.09,48.13,48.01,48.13,69508.0,39.6779,39.7109,39.6119,39.7109,69508.0
2020-12-14 15:50:00,48.1,48.17,48.0,48.01,189433.0,39.6862,39.7439,39.6037,39.6119,189433.0
2020-12-15 09:30:00,48.5,48.87,48.49,48.87,94363.0,40.0162,40.3215,40.008,40.3215,94363.0
2020-12-15 09:40:00,48.86,48.92,48.62,48.76,52899.0,40.3133,40.3628,40.1152,40.2307,52899.0
2020-12-15 09:50:00,48.76,48.81,48.67,48.77,54904.0,40.2307,40.272,40.1565,40.239,54904.0
2020-12-15 10:00:00,48.78,48.84,48.65,48.66,59585.0,40.2472,40.2967,40.14,40.1482,59585.0
2020-12-15 10:10:00,48.67,48.95,48.67,48.94,64761.0,40.1565,40.3875,40.1565,40.3793,64761.0
2020-12-15 10:20:00,48.92,48.92,48.6,48.74,31465.0,40.3628,40.3628,40.0987,40.2142,31465.0
2020-12-15 10:30:00,48.74,48.79,48.53,48.53,55110.0,40.2142,40.2555,40.041,40.041,55110.0
2020-12-15 10:40:00,48.54,48.6,48.38,48.57,25711.0,40.0492,40.0987,39.9172,40.074,25711.0
2020-12-15 10:50:00,48.57,48.74,48.57,48.71,30566.0,40.074,40.2142,40.074,40.1895,30566.0
2020-12-15 11:00:00,48.69,48.71,48.61,48.71,28260.0,40.173,40.1895,40.107,40.1895,28260.0
2020-12-15 11:10:00,48.72,48.73,48.55,48.63,42332.0,40.1977,40.206,40.0575,40.1235,42332.0
2020-12-15 11:20:00,48.63,48.72,48.61,48.68,26756.0,40.1235,40.1977,40.107,40.1647,26756.0
2020-12-15 11:30:00,48.66,48.7,48.61,48.63,52513.0,40.1482,40.1812,40.107,40.1235,52513.0
2020-12-15 11:40:00,48.64,48.83,48.63,48.8,22034.0,40.1317,40.2885,40.1235,40.2637,22034.0
2020-12-15 11:50:00,48.8,48.86,48.74,48.79,21699.0,40.2637,40.3133,40.2142,40.2555,21699.0
2020-12-15 12:00:00,48.81,48.87,48.76,48.79,17638.0,40.272,40.3215,40.2307,40.2555,17638.0
2020-12-15 12:10:00,48.8,48.85,48.79,48.83,14205.0,40.2637,40.305,40.2555,40.2885,14205.0
2020-12-15 12:20:00,48.83,48.87,48.82,48.85,13740.0,40.2885,40.3215,40.2802,40.305,13740.0
2020-12-15 12:30:00,48.86,48.91,48.84,48.85,24571.0,40.3133,40.3545,40.2967,40.305,24571.0
2020-12-15 12:40:00,48.85,48.99,48.82,48.97,18311.0,40.305,40.4205,40.2802,40.404,18311.0
2020-12-15 12:50:00,48.98,49.09,48.95,49.07,37186.0,40.4123,40.503,40.3875,40.4865,37186.0
2020-12-15 13:00:00,49.07,49.11,48.93,49.0,37428.0,40.4865,40.5195,40.371,40.4288,37428.0
2020-12-15 13:10:00,49.01,49.15,48.99,49.15,19001.0,40.437,40.5525,40.4205,40.5525,19001.0
2020-12-15 13:20:00,49.14,49.14,48.96,48.97,18588.0,40.5443,40.5443,40.3958,40.404,18588.0
2020-12-15 13:30:00,48.98,49.07,48.95,48.98,16087.0,40.4123,40.4865,40.3875,40.4123,16087.0
2020-12-15 13:40:00,48.97,49.08,48.97,49.04,20857.0,40.404,40.4948,40.404,40.4618,20857.0
2020-12-15 13:50:00,49.03,49.08,48.97,49.05,31371.0,40.4535,40.4948,40.404,40.47,31371.0
2020-12-15 14:00:00,49.03,49.11,48.88,48.88,54321.0,40.4535,40.5195,40.3298,40.3298,54321.0
2020-12-15 14:10:00,48.87,48.96,48.83,48.94,38953.0,40.3215,40.3958,40.2885,40.3793,38953.0
2020-12-15 14:20:00,48.95,49.0,48.92,48.98,20127.0,40.3875,40.4288,40.3628,40.4123,20127.0
2020-12-15 14:30:00,48.97,49.03,48.94,48.97,32546.0,40.404,40.4535,40.3793,40.404,32546.0
2020-12-15 14:40:00,49.0,49.1,48.95,49.05,52354.0,40.4288,40.5113,40.3875,40.47,52354.0
2020-12-15 14:50:00,49.06,49.1,49.02,49.03,25306.0,40.4783,40.5113,40.4453,40.4535,25306.0
2020-12-15 15:00:00,49.03,49.04,48.96,48.97,38286.0,40.4535,40.4618,40.3958,40.404,38286.0
2020-12-15 15:10:00,48.99,49.0,48.89,48.89,30109.0,40.4205,40.4288,40.338,40.338,30109.0
2020-12-15 15:20:00,48.9,48.92,48.82,48.83,45162.0,40.3463,40.3628,40.2802,40.2885,45162.0
2020-12-15 15:30:00,48.83,48.87,48.79,48.84,41813.0,40.2885,40.3215,40.2555,40.2967,41813.0
2020-12-15 15:40:00,48.84,48.98,48.84,48.95,46970.0,40.2967,40.4123,40.2967,40.3875,46970.0
2020-12-15 15:50:00,48.95,49.15,48.94,49.15,188575.0,40.3875,40.5525,40.3793,40.5525,188575.0
2020-12-16 09:30:00,49.41,49.64,49.31,49.34,69675.0,40.767,40.9568,40.6845,40.7093,69675.0
2020-12-16 09:40:00,49.35,49.37,49.18,49.25,49028.0,40.7175,40.734,40.5773,40.635,49028.0
2020-12-16 09:50:00,49.25,49.5,49.15,49.49,30224.0,40.635,40.8413,40.5525,40.833,30224.0
2020-12-16 10:00:00,49.42,49.56,49.29,49.41,50200.0,40.7753,40.8908,40.668,40.767,50200.0
2020-12-16 10:10:00,49.36,49.42,49.31,49.41,8671.0,40.7258,40.7753,40.6845,40.767,8671.0
2020-12-16 10:20:00,49.37,49.52,49.34,49.52,34102.0,40.734,40.8578,40.7093,40.8578,34102.0
2020-12-16 10:30:00,49.54,49.65,49.5,49.55,89584.0,40.8743,40.9651,40.8413,40.8826,89584.0
2020-12-16 10:40:00,49.55,49.6,49.5,49.57,99427.0,40.8826,40.9238,40.8413,40.8991,99427.0
2020-12-16 10:50:00,49.57,49.59,49.45,49.5,37121.0,40.8991,40.9156,40.8,40.8413,37121.0
2020-12-16 11:00:00,49.5,49.5,49.42,49.47,90302.0,40.8413,40.8413,40.7753,40.8165,90302.0
2020-12-16 11:10:00,49.46,49.49,49.39,49.46,43628.0,40.8083,40.833,40.7505,40.8083,43628.0
2020-12-16 11:20:00,49.44,49.53,49.41,49.52,31344.0,40.7918,40.8661,40.767,40.8578,31344.0
2020-12-16 11:30:00,49.52,49.62,49.42,49.52,50986.0,40.8578,40.9403,40.7753,40.8578,50986.0
2020-12-16 11:40:00,49.53,49.65,49.5,49.62,29851.0,40.8661,40.9651,40.8413,40.9403,29851.0
2020-12-16 11:50:00,49.59,49.61,49.42,49.42,12097.0,40.9156,40.9321,40.7753,40.7753,12097.0
2020-12-16 12:00:00,49.46,49.55,49.46,49.52,7039.0,40.8083,40.8826,40.8083,40.8578,7039.0
2020-12-16 12:10:00,49.52,49.53,49.41,49.44,9109.0,40.8578,40.8661,40.767,40.7918,9109.0
2020-12-16 12:20:00,49.45,49.45,49.34,49.36,6755.0,40.8,40.8,40.7093,40.7258,6755.0
2020-12-16 12:30:00,49.37,49.44,49.35,49.44,8611.0,40.734,40.7918,40.7175,40.7918,8611.0
2020-12-16 12:40:00,49.44,49.45,49.36,49.36,8265.0,40.7918,40.8,40.7258,40.7258,8265.0
2020-12-16 12:50:00,49.35,49.42,49.33,49.4,6466.0,40.7175,40.7753,40.701,40.7588,6466.0
2020-12-16 13:00:00,49.38,49.4,49.26,49.3,10985.0,40.7423,40.7588,40.6433,40.6763,10985.0
2020-12-16 13:10:00,49.3,49.34,49.22,49.29,10335.0,40.6763,40.7093,40.6103,40.668,10335.0
2020-12-16 13:20:00,49.32,49.35,49.28,49.35,8062.0,40.6928,40.7175,40.6598,40.7175,8062.0
2020-12-16 13:30:00,49.34,49.35,49.28,49.33,11472.0,40.7093,40.7175,40.6598,40.701,11472.0
2020-12-16 13:40:00,49.34,49.34,49.25,49.29,7028.0,40.7093,40.7093,40.635,40.668,7028.0
2020-12-16 13:50:00,49.27,49.29,49.21,49.29,8318.0,40.6515,40.668,40.602,40.668,8318.0
2020-12-16 14:00:00,49.32,49.38,49.18,49.31,15153.0,40.6928,40.7423,40.5773,40.6845,15153.0
2020-12-16 14:10:00,49.29,49.33,49.22,49.27,20081.0,40.668,40.701,40.6103,40.6515,20081.0
2020-12-16 14:20:00,49.28,49.34,49.23,49.32,20500.0,40.6598,40.7093,40.6185,40.6928,20500.0
2020-12-16 14:30:00,49.32,49.5,49.28,49.49,20446.0,40.6928,40.8413,40.6598,40.833,20446.0
2020-12-16 14:40:00,49.48,49.53,49.42,49.5,23449.0,40.8248,40.8661,40.7753,40.8413,23449.0
2020-12-16 14:50:00,49.5,49.53,49.42,49.49,20593.0,40.8413,40.8661,40.7753,40.833,20593.0
2020-12-16 15:00:00,49.49,49.5,49.35,49.38,29120.0,40.833,40.8413,40.7175,40.7423,29120.0
2020-12-16 15:10:00,49.4,49.52,49.37,49.49,37460.0,40.7588,40.8578,40.734,40.833,37460.0
2020-12-16 15:20:00,49.5,49.55,49.48,49.48,17560.0,40.8413,40.8826,40.8248,40.8248,17560.0
2020-12-16 15:30:00,49.47,49.54,49.36,49.41,32712.0,40.8165,40.8743,40.7258,40.767,32712.0
2020-12-16 15:40:00,49.42,49.44,49.35,49.39,33028.0,40.7753,40.7918,40.7175,40.7505,33028.0
2020-12-16 15:50:00,49.38,49.38,49.25,49.32,166361.0,40.7423,40.7423,40.635,40.6928,166361.0
2020-12-17 09:30:00,49.45,49.45,49.2,49.2,36146.0,40.8,40.8,40.5938,40.5938,36146.0
2020-12-17 09:40:00,49.2,49.25,48.95,49.12,25963.0,40.5938,40.635,40.3875,40.5278,25963.0
2020-12-17 09:50:00,49.16,49.2,48.95,48.97,18442.0,40.5608,40.5938,40.3875,40.404,18442.0
2020-12-17 10:00:00,48.99,49.19,48.9,49.19,28105.0,40.4205,40.5855,40.3463,40.5855,28105.0
2020-12-17 10:10:00,49.19,49.29,49.06,49.22,20736.0,40.5855,40.668,40.4783,40.6103,20736.0
2020-12-17 10:20:00,49.24,49.34,49.1,49.28,16824.0,40.6268,40.7093,40.5113,40.6598,16824.0
2020-12-17 10:30:00,49.22,49.39,49.22,49.28,19337.0,40.6103,40.7505,40.6103,40.6598,19337.0
2020-12-17 10:40:00,49.29,49.4,49.2,49.4,14318.0,40.668,40.7588,40.5938,40.7588,14318.0
2020-12-17 10:50:00,49.4,49.44,49.36,49.42,24193.0,40.7588,40.7918,40.7258,40.7753,24193.0
2020-12-17 11:00:00,49.43,49.5,49.39,49.5,15947.0,40.7835,40.8413,40.7505,40.8413,15947.0
2020-12-17 11:10:00,49.49,49.66,49.46,49.63,14703.0,40.833,40.9733,40.8083,40.9486,14703.0
2020-12-17 11:20:00,49.63,49.63,49.47,49.53,25905.0,40.9486,40.9486,40.8165,40.8661,25905.0
2020-12-17 11:30:00,49.53,49.56,49.46,49.53,18246.0,40.8661,40.8908,40.8083,40.8661,18246.0
2020-12-17 11:40:00,49.53,49.59,49.46,49.59,14087.0,40.8661,40.9156,40.8083,40.9156,14087.0
2020-12-17 11:50:00,49.58,49.62,49.48,49.56,18778.0,40.9073,40.9403,40.8248,40.8908,18778.0
2020-12-17 12:00:00,49.57,49.57,49.48,49.49,18010.0,40.8991,40.8991,40.8248,40.833,18010.0
2020-12-17 12:10:00,49.52,49.52,49.38,49.45,67518.0,40.8578,40.8578,40.7423,40.8,67518.0
2020-12-17 12:20:00,49.47,49.47,49.35,49.43,18617.0,40.8165,40.8165,40.7175,40.7835,18617.0
2020-12-17 12:30:00,49.42,49.46,49.4,49.43,14183.0,40.7753,40.8083,40.7588,40.7835,14183.0
2020-12-17 12:40:00,49.44,49.5,49.43,49.48,16492.0,40.7918,40.8413,40.7835,40.8248,16492.0
2020-12-17 12:50:00,49.47,49.51,49.46,49.5,26954.0,40.8165,40.8496,40.8083,40.8413,26954.0
2020-12-17 13:00:00,49.5,49.55,49.48,49.54,23225.0,40.8413,40.8826,40.8248,40.8743,23225.0
2020-12-17 13:10:00,49.55,49.59,49.52,49.59,26511.0,40.8826,40.9156,40.8578,40.9156,26511.0
2020-12-17 13:20:00,49.59,49.63,49.56,49.62,19581.0,40.9156,40.9486,40.8908,40.9403,19581.0
2020-12-17 13:30:00,49.63,49.64,49.51,49.55,27287.0,40.9486,40.9568,40.8496,40.8826,27287.0
2020-12-17 13:40:00,49.55,49.55,49.44,49.45,12720.0,40.8826,40.8826,40.7918,40.8,12720.0
2020-12-17 13:50:00,49.45,49.51,49.44,49.51,16704.0,40.8,40.8496,40.7918,40.8496,16704.0
2020-12-17 14:00:00,49.51,49.59,49.47,49.59,12790.0,40.8496,40.9156,40.8165,40.9156,12790.0
2020-12-17 14:10:00,49.58,49.59,49.51,49.53,26373.0,40.9073,40.9156,40.8496,40.8661,26373.0
2020-12-17 14:20:00,49.54,49.58,49.52,49.58,10776.0,40.8743,40.9073,40.8578,40.9073,10776.0
2020-12-17 14:30:00,49.59,49.62,49.56,49.58,23944.0,40.9156,40.9403,40.8908,40.9073,23944.0
2020-12-17 14:40:00,49.59,49.62,49.54,49.59,21451.0,40.9156,40.9403,40.8743,40.9156,21451.0
2020-12-17 14:50:00,49.58,49.62,49.54,49.58,28477.0,40.9073,40.9403,40.8743,40.9073,28477.0
2020-12-17 15:00:00,49.59,49.62,49.49,49.53,18806.0,40.9156,40.9403,40.833,40.8661,18806.0
2020-12-17 15:10:00,49.52,49.55,49.47,49.55,30623.0,40.8578,40.8826,40.8165,40.8826,30623.0
2020-12-17 15:20:00,49.55,49.68,49.54,49.67,40192.0,40.8826,40.9898,40.8743,40.9816,40192.0
2020-12-17 15:30:00,49.66,49.71,49.63,49.64,61316.0,40.9733,41.0146,40.9486,40.9568,61316.0
2020-12-17 15:40:00,49.64,49.7,49.62,49.66,84048.0,40.9568,41.0063,40.9403,40.9733,84048.0
2020-12-17 15:50:00,49.66,49.79,49.66,49.74,192018.0,40.9733,41.0806,40.9733,41.0393,192018.0
2020-12-18 09:30:00,49.75,49.91,49.61,49.74,275000.0,41.0476,41.1796,40.9321,41.0393,275000.0
2020-12-18 09:40:00,49.75,49.99,49.65,49.65,30312.0,41.0476,41.2456,40.9651,40.9651,30312.0
2020-12-18 09:50:00,49.65,49.68,49.42,49.53,14571.0,40.9651,40.9898,40.7753,40.8661,14571.0
2020-12-18 10:00:00,49.5,49.56,49.37,49.56,31803.0,40.8413,40.8908,40.734,40.8908,31803.0
2020-12-18 10:10:00,49.5,49.62,49.4,49.55,20693.0,40.8413,40.9403,40.7588,40.8826,20693.0
2020-12-18 10:20:00,49.55,49.59,49.31,49.4,59040.0,40.8826,40.9156,40.6845,40.7588,59040.0
2020-12-18 10:30:00,49.41,49.55,49.37,49.43,77473.0,40.767,40.8826,40.734,40.7835,77473.0
2020-12-18 10:40:00,49.42,49.59,49.41,49.45,69194.0,40.7753,40.9156,40.767,40.8,69194.0
2020-12-18 10:50:00,49.47,49.6,49.36,49.53,61028.0,40.8165,40.9238,40.7258,40.8661,61028.0
2020-12-18 11:00:00,49.56,49.6,49.48,49.55,44115.0,40.8908,40.9238,40.8248,40.8826,44115.0
2020-12-18 11:10:00,49.55,49.56,49.38,49.49,78298.0,40.8826,40.8908,40.7423,40.833,78298.0
2020-12-18 11:20:00,49.48,49.57,49.47,49.49,26183.0,40.8248,40.8991,40.8165,40.833,26183.0
2020-12-18 11:30:00,49.47,49.5,49.38,49.39,25315.0,40.8165,40.8413,40.7423,40.7505,25315.0
2020-12-18 11:40:00,49.4,49.4,49.33,49.37,30275.0,40.7588,40.7588,40.701,40.734,30275.0
2020-12-18 11:50:00,49.38,49.53,49.38,49.5,29446.0,40.7423,40.8661,40.7423,40.8413,29446.0
2020-12-18 12:00:00,49.51,49.62,49.5,49.56,36364.0,40.8496,40.9403,40.8413,40.8908,36364.0
2020-12-18 12:10:00,49.56,49.65,49.51,49.64,34072.0,40.8908,40.9651,40.8496,40.9568,34072.0
2020-12-18 12:20:00,49.65,49.73,49.63,49.72,23365.0,40.9651,41.0311,40.9486,41.0228,23365.0
2020-12-18 12:30:00,49.72,49.82,49.67,49.82,23963.0,41.0228,41.1053,40.9816,41.1053,23963.0
2020-12-18 12:40:00,49.82,49.88,49.7,49.72,41793.0,41.1053,41.1548,41.0063,41.0228,41793.0
2020-12-18 12:50:00,49.72,49.77,49.69,49.75,38298.0,41.0228,41.0641,40.9981,41.0476,38298.0
2020-12-18 13:00:00,49.74,49.74,49.62,49.68,33570.0,41.0393,41.0393,40.9403,40.9898,33570.0
2020-12-18 13:10:00,49.67,49.74,49.61,49.69,32677.0,40.9816,41.0393,40.9321,40.9981,32677.0
2020-12-18 13:20:00,49.7,49.71,49.6,49.71,35537.0,41.0063,41.0146,40.9238,41.0146,35537.0
2020-12-18 13:30:00,49.7,49.74,49.66,49.69,29816.0,41.0063,41.0393,40.9733,40.9981,29816.0
2020-12-18 13:40:00,49.7,49.74,49.68,49.71,30506.0,41.0063,41.0393,40.9898,41.0146,30506.0
2020-12-18 13:50:00,49.68,49.72,49.66,49.67,22331.0,40.9898,41.0228,40.9733,40.9816,22331.0
2020-12-18 14:00:00,49.66,49.66,49.53,49.63,35682.0,40.9733,40.9733,40.8661,40.9486,35682.0
2020-12-18 14:10:00,49.61,49.64,49.55,49.59,31708.0,40.9321,40.9568,40.8826,40.9156,31708.0
2020-12-18 14:20:00,49.6,49.65,49.57,49.62,23201.0,40.9238,40.9651,40.8991,40.9403,23201.0
2020-12-18 14:30:00,49.62,49.66,49.56,49.62,37033.0,40.9403,40.9733,40.8908,40.9403,37033.0
2020-12-18 14:40:00,49.62,49.63,49.52,49.6,55112.0,40.9403,40.9486,40.8578,40.9238,55112.0
2020-12-18 14:50:00,49.6,49.61,49.55,49.59,51975.0,40.9238,40.9321,40.8826,40.9156,51975.0
2020-12-18 15:00:00,49.59,49.67,49.57,49.63,54416.0,40.9156,40.9816,40.8991,40.9486,54416.0
2020-12-18 15:10:00,49.63,49.65,49.53,49.61,50679.0,40.9486,40.9651,40.8661,40.9321,50679.0
2020-12-18 15:20:00,49.6,49.62,49.52,49.61,57230.0,40.9238,40.9403,40.8578,40.9321,57230.0
2020-12-18 15:30:00,49.6,49.64,49.56,49.6,80115.0,40.9238,40.9568,40.8908,40.9238,80115.0
2020-12-18 15:40:00,49.59,50.02,49.57,50.02,259215.0,40.9156,41.2703,40.8991,41.2703,259215.0
2020-12-18 15:50:00,50.01,50.12,49.7,50.01,358542.0,41.2621,41.3528,41.0063,41.2621,358542.0
2020-12-21 09:30:00,49.13,49.25,48.74,49.19,65826.0,40.536,40.635,40.2142,40.5855,65826.0
2020-12-21 09:40:00,49.15,49.28,48.91,48.96,20638.0,40.5525,40.6598,40.3545,40.3958,20638.0
2020-12-21 09:50:00,48.93,49.1,48.76,48.77,44321.0,40.371,40.5113,40.2307,40.239,44321.0
2020-12-21 10:00:00,48.75,48.76,48.39,48.52,48077.0,40.2225,40.2307,39.9255,40.0327,48077.0
2020-12-21 10:10:00,48.52,48.63,48.33,48.43,58821.0,40.0327,40.1235,39.876,39.9585,58821.0
2020-12-21 10:20:00,48.42,48.71,48.34,48.65,23578.0,39.9502,40.1895,39.8842,40.14,23578.0
2020-12-21 10:30:00,48.59,48.85,48.52,48.85,12699.0,40.0905,40.305,40.0327,40.305,12699.0
2020-12-21 10:40:00,48.89,48.93,48.77,48.85,24980.0,40.338,40.371,40.239,40.305,24980.0
2020-12-21 10:50:00,48.91,48.91,48.73,48.89,36608.0,40.3545,40.3545,40.206,40.338,36608.0
2020-12-21 11:00:00,48.86,49.03,48.82,49.02,61988.0,40.3133,40.4535,40.2802,40.4453,61988.0
2020-12-21 11:10:00,49.01,49.08,48.91,48.94,42198.0,40.437,40.4948,40.3545,40.3793,42198.0
2020-12-21 11:20:00,48.95,49.05,48.93,48.95,40132.0,40.3875,40.47,40.371,40.3875,40132.0
2020-12-21 11:30:00,48.95,49.0,48.85,48.85,30130.0,40.3875,40.4288,40.305,40.305,30130.0
2020-12-21 11:40:00,48.87,48.93,48.81,48.83,50756.0,40.3215,40.371,40.272,40.2885,50756.0
2020-12-21 11:50:00,48.83,48.94,48.82,48.89,13443.0,40.2885,40.3793,40.2802,40.338,13443.0
2020-12-21 12:00:00,48.9,48.91,48.84,48.9,16137.0,40.3463,40.3545,40.2967,40.3463,16137.0
2020-12-21 12:10:00,48.91,48.96,48.89,48.93,14542.0,40.3545,40.3958,40.338,40.371,14542.0
2020-12-21 12:20:00,48.94,49.04,48.92,49.03,28775.0,40.3793,40.4618,40.3628,40.4535,28775.0
2020-12-21 12:30:00,49.03,49.13,49.02,49.09,24730.0,40.4535,40.536,40.4453,40.503,24730.0
2020-12-21 12:40:00,49.12,49.12,49.0,49.08,11902.0,40.5278,40.5278,40.4288,40.4948,11902.0
2020-12-21 12:50:00,49.06,49.19,49.06,49.12,9962.0,40.4783,40.5855,40.4783,40.5278,9962.0
2020-12-21 13:00:00,49.14,49.23,49.11,49.22,19839.0,40.5443,40.6185,40.5195,40.6103,19839.0
2020-12-21 13:10:00,49.21,49.23,49.17,49.2,9633.0,40.602,40.6185,40.569,40.5938,9633.0
2020-12-21 13:20:00,49.19,49.27,49.15,49.27,9639.0,40.5855,40.6515,40.5525,40.6515,9639.0
2020-12-21 13:30:00,49.27,49.35,49.26,49.28,10187.0,40.6515,40.7175,40.6433,40.6598,10187.0
2020-12-21 13:40:00,49.3,49.38,49.28,49.34,18579.0,40.6763,40.7423,40.6598,40.7093,18579.0
2020-12-21 13:50:00,49.34,49.36,49.26,49.31,10264.0,40.7093,40.7258,40.6433,40.6845,10264.0
2020-12-21 14:00:00,49.32,49.42,49.29,49.42,17412.0,40.6928,40.7753,40.668,40.7753,17412.0
2020-12-21 14:10:00,49.41,49.42,49.32,49.38,26145.0,40.767,40.7753,40.6928,40.7423,26145.0
2020-12-21 14:20:00,49.38,49.48,49.37,49.42,25159.0,40.7423,40.8248,40.734,40.7753,25159.0
2020-12-21 14:30:00,49.41,49.52,49.41,49.44,12335.0,40.767,40.8578,40.767,40.7918,12335.0
2020-12-21 14:40:00,49.45,49.47,49.4,49.45,9911.0,40.8,40.8165,40.7588,40.8,9911.0
2020-12-21 14:50:00,49.45,49.45,49.34,49.34,22000.0,40.8,40.8,40.7093,40.7093,22000.0
2020-12-21 15:00:00,49.36,49.4,49.33,49.34,38157.0,40.7258,40.7588,40.701,40.7093,38157.0
2020-12-21 15:10:00,49.33,49.35,49.29,49.32,13915.0,40.701,40.7175,40.668,40.6928,13915.0
2020-12-21 15:20:00,49.33,49.37,49.28,49.33,39556.0,40.701,40.734,40.6598,40.701,39556.0
2020-12-21 15:30:00,49.35,49.35,49.15,49.26,72297.0,40.7175,40.7175,40.5525,40.6433,72297.0
2020-12-21 15:40:00,49.26,49.3,49.17,49.21,62270.0,40.6433,40.6763,40.569,40.602,62270.0
2020-12-21 15:50:00,49.2,49.53,49.15,49.48,382064.0,40.5938,40.8661,40.5525,40.8248,382064.0
2020-12-22 09:30:00,49.66,49.99,49.56,49.57,58087.0,40.9733,41.2456,40.8908,40.8991,58087.0
2020-12-22 09:40:00,49.55,49.8,49.49,49.63,22643.0,40.8826,41.0888,40.833,40.9486,22643.0
2020-12-22 09:50:00,49.6,49.61,49.45,49.56,21703.0,40.9238,40.9321,40.8,40.8908,21703.0
2020-12-22 10:00:00,49.58,49.73,49.42,49.72,17898.0,40.9073,41.0311,40.7753,41.0228,17898.0
2020-12-22 10:10:00,49.74,49.74,49.58,49.66,6767.0,41.0393,41.0393,40.9073,40.9733,6767.0
2020-12-22 10:20:00,49.68,49.78,49.68,49.77,6724.0,40.9898,41.0723,40.9898,41.0641,6724.0
2020-12-22 10:30:00,49.78,49.82,49.67,49.71,13883.0,41.0723,41.1053,40.9816,41.0146,13883.0
2020-12-22 10:40:00,49.71,49.76,49.63,49.65,8697.0,41.0146,41.0558,40.9486,40.9651,8697.0
2020-12-22 10:50:00,49.64,49.7,49.53,49.6,11792.0,40.9568,41.0063,40.8661,40.9238,11792.0
2020-12-22 11:00:00,49.61,49.78,49.58,49.77,60154.0,40.9321,41.0723,40.9073,41.0641,60154.0
2020-12-22 11:10:00,49.77,49.8,49.7,49.8,20851.0,41.0641,41.0888,41.0063,41.0888,20851.0
2020-12-22 11:20:00,49.79,49.81,49.71,49.73,22253.0,41.0806,41.0971,41.0146,41.0311,22253.0
2020-12-22 11:30:00,49.77,49.86,49.73,49.73,22760.0,41.0641,41.1383,41.0311,41.0311,22760.0
2020-12-22 11:40:00,49.73,49.73,49.57,49.59,18856.0,41.0311,41.0311,40.8991,40.9156,18856.0
2020-12-22 11:50:00,49.55,49.55,49.45,49.53,12210.0,40.8826,40.8826,40.8,40.8661,12210.0
2020-12-22 12:00:00,49.53,49.53,49.43,49.44,13708.0,40.8661,40.8661,40.7835,40.7918,13708.0
2020-12-22 12:10:00,49.46,49.52,49.42,49.52,7980.0,40.8083,40.8578,40.7753,40.8578,7980.0
2020-12-22 12:20:00,49.48,49.48,49.37,49.37,4687.0,40.8248,40.8248,40.734,40.734,4687.0
2020-12-22 12:30:00,49.4,49.48,49.37,49.48,5359.0,40.7588,40.8248,40.734,40.8248,5359.0
2020-12-22 12:40:00,49.47,49.58,49.46,49.58,8210.0,40.8165,40.9073,40.8083,40.9073,8210.0
2020-12-22 12:50:00,49.6,49.61,49.53,49.57,15309.0,40.9238,40.9321,40.8661,40.8991,15309.0
2020-12-22 13:00:00,49.57,49.59,49.5,49.56,23396.0,40.8991,40.9156,40.8413,40.8908,23396.0
2020-12-22 13:10:00,49.57,49.62,49.55,49.55,27469.0,40.8991,40.9403,40.8826,40.8826,27469.0
2020-12-22 13:20:00,49.57,49.65,49.53,49.59,10487.0,40.8991,40.9651,40.8661,40.9156,10487.0
2020-12-22 13:30:00,49.59,49.63,49.57,49.58,16130.0,40.9156,40.9486,40.8991,40.9073,16130.0
2020-12-22 13:40:00,49.57,49.58,49.54,49.55,7019.0,40.8991,40.9073,40.8743,40.8826,7019.0
2020-12-22 13:50:00,49.54,49.61,49.53,49.56,10006.0,40.8743,40.9321,40.8661,40.8908,10006.0
2020-12-22 14:00:00,49.56,49.57,49.5,49.5,6703.0,40.8908,40.8991,40.8413,40.8413,6703.0
2020-12-22 14:10:00,49.51,49.55,49.49,49.55,9662.0,40.8496,40.8826,40.833,40.8826,9662.0
2020-12-22 14:20:00,49.55,49.58,49.52,49.54,8524.0,40.8826,40.9073,40.8578,40.8743,8524.0
2020-12-22 14:30:00,49.55,49.56,49.45,49.45,13549.0,40.8826,40.8908,40.8,40.8,13549.0
2020-12-22 14:40:00,49.43,49.47,49.38,49.47,20906.0,40.7835,40.8165,40.7423,40.8165,20906.0
2020-12-22 14:50:00,49.47,49.54,49.47,49.54,9780.0,40.8165,40.8743,40.8165,40.8743,9780.0
2020-12-22 15:00:00,49.55,49.57,49.49,49.5,21861.0,40.8826,40.8991,40.833,40.8413,21861.0
2020-12-22 15:10:00,49.49,49.5,49.42,49.46,20855.0,40.833,40.8413,40.7753,40.8083,20855.0
2020-12-22 15:20:00,49.45,49.49,49.42,49.45,21255.0,40.8,40.833,40.7753,40.8,21255.0
2020-12-22 15:30:00,49.45,49.49,49.36,49.36,20704.0,40.8,40.833,40.7258,40.7258,20704.0
2020-12-22 15:40:00,49.37,49.4,49.31,49.33,38129.0,40.734,40.7588,40.6845,40.701,38129.0
2020-12-22 15:50:00,49.33,49.43,49.31,49.4,144203.0,40.701,40.7835,40.6845,40.7588,144203.0
2020-12-23 09:30:00,49.73,49.85,49.3,49.83,49775.0,41.0311,41.1301,40.6763,41.1136,49775.0
2020-12-23 09:40:00,49.8,49.9,49.74,49.74,77759.0,41.0888,41.1713,41.0393,41.0393,77759.0
2020-12-23 09:50:00,49.71,49.74,49.53,49.53,42411.0,41.0146,41.0393,40.8661,40.8661,42411.0
2020-12-23 10:00:00,49.57,49.82,49.57,49.8,26060.0,40.8991,41.1053,40.8991,41.0888,26060.0
2020-12-23 10:10:00,49.78,49.78,49.6,49.69,13227.0,41.0723,41.0723,40.9238,40.9981,13227.0
2020-12-23 10:20:00,49.68,49.68,49.6,49.65,5471.0,40.9898,40.9898,40.9238,40.9651,5471.0
2020-12-23 10:30:00,49.66,49.7,49.58,49.65,20094.0,40.9733,41.0063,40.9073,40.9651,20094.0
2020-12-23 10:40:00,49.68,49.72,49.61,49.72,18974.0,40.9898,41.0228,40.9321,41.0228,18974.0
2020-12-23 10:50:00,49.74,49.82,49.72,49.8,21493.0,41.0393,41.1053,41.0228,41.0888,21493.0
2020-12-23 11:00:00,49.81,49.87,49.8,49.86,17906.0,41.0971,41.1466,41.0888,41.1383,17906.0
2020-12-23 11:10:00,49.87,49.97,49.86,49.91,16204.0,41.1466,41.2291,41.1383,41.1796,16204.0
2020-12-23 11:20:00,49.89,49.92,49.78,49.82,18852.0,41.1631,41.1878,41.0723,41.1053,18852.0
2020-12-23 11:30:00,49.82,49.9,49.77,49.85,26701.0,41.1053,41.1713,41.0641,41.1301,26701.0
2020-12-23 11:40:00,49.84,49.88,49.83,49.84,12212.0,41.1218,41.1548,41.1136,41.1218,12212.0
2020-12-23 11:50:00,49.85,49.85,49.74,49.78,11282.0,41.1301,41.1301,41.0393,41.0723,11282.0
2020-12-23 12:00:00,49.78,49.79,49.73,49.73,20667.0,41.0723,41.0806,41.0311,41.0311,20667.0
2020-12-23 12:10:00,49.72,49.73,49.64,49.64,24483.0,41.0228,41.0311,40.9568,40.9568,24483.0
2020-12-23 12:20:00,49.64,49.64,49.47,49.52,36866.0,40.9568,40.9568,40.8165,40.8578,36866.0
2020-12-23 12:30:00,49.54,49.56,49.48,49.54,14076.0,40.8743,40.8908,40.8248,40.8743,14076.0
2020-12-23 12:40:00,49.55,49.67,49.54,49.62,16019.0,40.8826,40.9816,40.8743,40.9403,16019.0
2020-12-23 12:50:00,49.63,49.67,49.62,49.65,4835.0,40.9486,40.9816,40.9403,40.9651,4835.0
2020-12-23 13:00:00,49.64,49.67,49.62,49.62,9205.0,40.9568,40.9816,40.9403,40.9403,9205.0
2020-12-23 13:10:00,49.64,49.71,49.64,49.7,17547.0,40.9568,41.0146,40.9568,41.0063,17547.0
2020-12-23 13:20:00,49.7,49.75,49.69,49.69,20687.0,41.0063,41.0476,40.9981,40.9981,20687.0
2020-12-23 13:30:00,49.69,49.7,49.64,49.67,11342.0,40.9981,41.0063,40.9568,40.9816,11342.0
2020-12-23 13:40:00,49.69,49.72,49.63,49.69,35038.0,40.9981,41.0228,40.9486,40.9981,35038.0
2020-12-23 13:50:00,49.71,49.71,49.68,49.68,10982.0,41.0146,41.0146,40.9898,40.9898,10982.0
2020-12-23 14:00:00,49.7,49.71,49.67,49.69,13829.0,41.0063,41.0146,40.9816,40.9981,13829.0
2020-12-23 14:10:00,49.69,49.73,49.66,49.66,11414.0,40.9981,41.0311,40.9733,40.9733,11414.0
2020-12-23 14:20:00,49.68,49.69,49.63,49.68,19885.0,40.9898,40.9981,40.9486,40.9898,19885.0
2020-12-23 14:30:00,49.68,49.72,49.67,49.69,23636.0,40.9898,41.0228,40.9816,40.9981,23636.0
2020-12-23 14:40:00,49.7,49.76,49.69,49.73,21957.0,41.0063,41.0558,40.9981,41.0311,21957.0
2020-12-23 14:50:00,49.73,49.73,49.65,49.68,14249.0,41.0311,41.0311,40.9651,40.9898,14249.0
2020-12-23 15:00:00,49.68,49.72,49.67,49.7,8476.0,40.9898,41.0228,40.9816,41.0063,8476.0
2020-12-23 15:10:00,49.7,49.71,49.64,49.7,17687.0,41.0063,41.0146,40.9568,41.0063,17687.0
2020-12-23 15:20:00,49.7,49.72,49.67,49.7,27732.0,41.0063,41.0228,40.9816,41.0063,27732.0
2020-12-23 15:30:00,49.69,49.74,49.66,49.73,50851.0,40.9981,41.0393,40.9733,41.0311,50851.0
2020-12-23 15:40:00,49.74,49.83,49.7,49.73,84166.0,41.0393,41.1136,41.0063,41.0311,84166.0
2020-12-23 15:50:00,49.72,49.73,49.54,49.55,224719.0,41.0228,41.0311,40.8743,40.8826,224719.0
2020-12-24 09:30:00,49.74,49.74,49.31,49.33,22246.0,41.0393,41.0393,40.6845,40.701,22246.0
2020-12-24 09:40:00,49.29,49.41,49.19,49.3,8917.0,40.668,40.767,40.5855,40.6763,8917.0
2020-12-24 09:50:00,49.23,49.49,49.22,49.47,9506.0,40.6185,40.833,40.6103,40.8165,9506.0
2020-12-24 10:00:00,49.49,49.53,49.35,49.44,7554.0,40.833,40.8661,40.7175,40.7918,7554.0
2020-12-24 10:10:00,49.42,49.48,49.36,49.48,9356.0,40.7753,40.8248,40.7258,40.8248,9356.0
2020-12-24 10:20:00,49.49,49.49,49.39,49.42,3898.0,40.833,40.833,40.7505,40.7753,3898.0
2020-12-24 10:30:00,49.41,49.48,49.4,49.46,7143.0,40.767,40.8248,40.7588,40.8083,7143.0
2020-12-24 10:40:00,49.46,49.58,49.46,49.55,19997.0,40.8083,40.9073,40.8083,40.8826,19997.0
2020-12-24 10:50:00,49.55,49.7,49.55,49.66,22980.0,40.8826,41.0063,40.8826,40.9733,22980.0
2020-12-24 11:00:00,49.67,49.67,49.58,49.6,23657.0,40.9816,40.9816,40.9073,40.9238,23657.0
2020-12-24 11:10:00,49.6,49.61,49.49,49.5,8502.0,40.9238,40.9321,40.833,40.8413,8502.0
2020-12-24 11:20:00,49.51,49.53,49.47,49.47,11423.0,40.8496,40.8661,40.8165,40.8165,11423.0
2020-12-24 11:30:00,49.45,49.45,49.38,49.38,5326.0,40.8,40.8,40.7423,40.7423,5326.0
2020-12-24 11:40:00,49.4,49.5,49.39,49.48,10071.0,40.7588,40.8413,40.7505,40.8248,10071.0
2020-12-24 11:50:00,49.47,49.57,49.43,49.56,10082.0,40.8165,40.8991,40.7835,40.8908,10082.0
2020-12-24 12:00:00,49.55,49.56,49.5,49.5,14415.0,40.8826,40.8908,40.8413,40.8413,14415.0
2020-12-24 12:10:00,49.5,49.51,49.46,49.5,9538.0,40.8413,40.8496,40.8083,40.8413,9538.0
2020-12-24 12:20:00,49.49,49.49,49.42,49.45,7195.0,40.833,40.833,40.7753,40.8,7195.0
2020-12-24 12:30:00,49.45,49.59,49.45,49.59,15225.0,40.8,40.9156,40.8,40.9156,15225.0
2020-12-24 12:40:00,49.58,49.68,49.57,49.68,13830.0,40.9073,40.9898,40.8991,40.9898,13830.0
2020-12-24 12:50:00,49.69,49.8,49.67,49.79,59035.0,40.9981,41.0888,40.9816,41.0806,59035.0
2020-12-28 09:30:00,50.01,50.12,49.6,49.68,51698.0,41.2621,41.3528,40.9238,40.9898,51698.0
2020-12-28 09:40:00,49.66,49.93,49.61,49.88,14085.0,40.9733,41.1961,40.9321,41.1548,14085.0
2020-12-28 09:50:00,49.87,49.92,49.72,49.76,20636.0,41.1466,41.1878,41.0228,41.0558,20636.0
2020-12-28 10:00:00,49.75,49.76,49.63,49.73,20652.0,41.0476,41.0558,40.9486,41.0311,20652.0
2020-12-28 10:10:00,49.75,49.91,49.74,49.82,16407.0,41.0476,41.1796,41.0393,41.1053,16407.0
2020-12-28 10:20:00,49.8,50.12,49.79,50.09,33330.0,41.0888,41.3528,41.0806,41.3281,33330.0
2020-12-28 10:30:00,50.07,50.11,49.95,50.05,142220.0,41.3116,41.3446,41.2126,41.2951,142220.0
2020-12-28 10:40:00,50.08,50.08,49.81,49.81,59304.0,41.3198,41.3198,41.0971,41.0971,59304.0
2020-12-28 10:50:00,49.81,49.89,49.81,49.84,10779.0,41.0971,41.1631,41.0971,41.1218,10779.0
2020-12-28 11:00:00,49.84,49.86,49.78,49.84,14187.0,41.1218,41.1383,41.0723,41.1218,14187.0
2020-12-28 11:10:00,49.84,49.86,49.77,49.84,16177.0,41.1218,41.1383,41.0641,41.1218,16177.0
2020-12-28 11:20:00,49.84,49.84,49.73,49.75,10059.0,41.1218,41.1218,41.0311,41.0476,10059.0
2020-12-28 11:30:00,49.76,49.76,49.68,49.73,26909.0,41.0558,41.0558,40.9898,41.0311,26909.0
2020-12-28 11:40:00,49.73,49.83,49.73,49.81,13679.0,41.0311,41.1136,41.0311,41.0971,13679.0
2020-12-28 11:50:00,49.8,49.8,49.57,49.58,8389.0,41.0888,41.0888,40.8991,40.9073,8389.0
2020-12-28 12:00:00,49.59,49.63,49.52,49.53,11685.0,40.9156,40.9486,40.8578,40.8661,11685.0
2020-12-28 12:10:00,49.52,49.53,49.46,49.46,8374.0,40.8578,40.8661,40.8083,40.8083,8374.0
2020-12-28 12:20:00,49.48,49.56,49.48,49.53,7758.0,40.8248,40.8908,40.8248,40.8661,7758.0
2020-12-28 12:30:00,49.54,49.58,49.51,49.58,10594.0,40.8743,40.9073,40.8496,40.9073,10594.0
2020-12-28 12:40:00,49.59,49.6,49.54,49.59,7538.0,40.9156,40.9238,40.8743,40.9156,7538.0
2020-12-28 12:50:00,49.58,49.58,49.43,49.45,20982.0,40.9073,40.9073,40.7835,40.8,20982.0
2020-12-28 13:00:00,49.45,49.5,49.43,49.48,7211.0,40.8,40.8413,40.7835,40.8248,7211.0
2020-12-28 13:10:00,49.49,49.5,49.46,49.49,3912.0,40.833,40.8413,40.8083,40.833,3912.0
2020-12-28 13:20:00,49.49,49.51,49.46,49.49,7909.0,40.833,40.8496,40.8083,40.833,7909.0
2020-12-28 13:30:00,49.5,49.51,49.44,49.48,12796.0,40.8413,40.8496,40.7918,40.8248,12796.0
2020-12-28 13:40:00,49.48,49.57,49.48,49.57,14761.0,40.8248,40.8991,40.8248,40.8991,14761.0
2020-12-28 13:50:00,49.56,49.61,49.56,49.61,9691.0,40.8908,40.9321,40.8908,40.9321,9691.0
2020-12-28 14:00:00,49.6,49.64,49.58,49.62,10621.0,40.9238,40.9568,40.9073,40.9403,10621.0
2020-12-28 14:10:00,49.62,49.65,49.59,49.65,14486.0,40.9403,40.9651,40.9156,40.9651,14486.0
2020-12-28 14:20:00,49.63,49.63,49.52,49.54,16557.0,40.9486,40.9486,40.8578,40.8743,16557.0
2020-12-28 14:30:00,49.54,49.6,49.53,49.53,10704.0,40.8743,40.9238,40.8661,40.8661,10704.0
2020-12-28 14:40:00,49.55,49.58,49.54,49.58,8685.0,40.8826,40.9073,40.8743,40.9073,8685.0
2020-12-28 14:50:00,49.58,49.6,49.55,49.59,14772.0,40.9073,40.9238,40.8826,40.9156,14772.0
2020-12-28 15:00:00,49.59,49.59,49.48,49.48,17507.0,40.9156,40.9156,40.8248,40.8248,17507.0
2020-12-28 15:10:00,49.48,49.54,49.45,49.45,15051.0,40.8248,40.8743,40.8,40.8,15051.0
2020-12-28 15:20:00,49.45,49.47,49.42,49.43,19209.0,40.8,40.8165,40.7753,40.7835,19209.0
2020-12-28 15:30:00,49.43,49.43,49.35,49.4,25611.0,40.7835,40.7835,40.7175,40.7588,25611.0
2020-12-28 15:40:00,49.4,49.48,49.39,49.41,33006.0,40.7588,40.8248,40.7505,40.767,33006.0
2020-12-28 15:50:00,49.42,49.42,49.31,49.37,85977.0,40.7753,40.7753,40.6845,40.734,85977.0
2020-12-29 09:30:00,49.5,49.6,49.33,49.44,35875.0,40.8413,40.9238,40.701,40.7918,35875.0
2020-12-29 09:40:00,49.44,49.44,49.13,49.27,16959.0,40.7918,40.7918,40.536,40.6515,16959.0
2020-12-29 09:50:00,49.27,49.27,48.87,48.94,35300.0,40.6515,40.6515,40.3215,40.3793,35300.0
2020-12-29 10:00:00,48.95,49.21,48.95,49.05,40683.0,40.3875,40.602,40.3875,40.47,40683.0
2020-12-29 10:10:00,49.02,49.02,48.83,48.87,50094.0,40.4453,40.4453,40.2885,40.3215,50094.0
2020-12-29 10:20:00,48.87,49.13,48.85,48.94,44412.0,40.3215,40.536,40.305,40.3793,44412.0
2020-12-29 10:30:00,48.94,49.14,48.94,49.11,10712.0,40.3793,40.5443,40.3793,40.5195,10712.0
2020-12-29 10:40:00,49.16,49.28,49.16,49.25,21168.0,40.5608,40.6598,40.5608,40.635,21168.0
2020-12-29 10:50:00,49.22,49.35,49.19,49.33,25179.0,40.6103,40.7175,40.5855,40.701,25179.0
2020-12-29 11:00:00,49.33,49.34,49.18,49.25,13114.0,40.701,40.7093,40.5773,40.635,13114.0
2020-12-29 11:10:00,49.27,49.29,49.24,49.28,18052.0,40.6515,40.668,40.6268,40.6598,18052.0
2020-12-29 11:20:00,49.28,49.44,49.28,49.37,11544.0,40.6598,40.7918,40.6598,40.734,11544.0
2020-12-29 11:30:00,49.37,49.4,49.31,49.38,5376.0,40.734,40.7588,40.6845,40.7423,5376.0
2020-12-29 11:40:00,49.38,49.47,49.36,49.46,10087.0,40.7423,40.8165,40.7258,40.8083,10087.0
2020-12-29 11:50:00,49.46,49.46,49.36,49.4,21843.0,40.8083,40.8083,40.7258,40.7588,21843.0
2020-12-29 12:00:00,49.45,49.5,49.39,49.44,19412.0,40.8,40.8413,40.7505,40.7918,19412.0
2020-12-29 12:10:00,49.43,49.43,49.3,49.31,9710.0,40.7835,40.7835,40.6763,40.6845,9710.0
2020-12-29 12:20:00,49.31,49.31,49.2,49.2,6069.0,40.6845,40.6845,40.5938,40.5938,6069.0
2020-12-29 12:30:00,49.19,49.19,49.07,49.1,5826.0,40.5855,40.5855,40.4865,40.5113,5826.0
2020-12-29 12:40:00,49.11,49.17,49.02,49.02,11388.0,40.5195,40.569,40.4453,40.4453,11388.0
2020-12-29 12:50:00,49.01,49.01,48.88,48.96,12733.0,40.437,40.437,40.3298,40.3958,12733.0
2020-12-29 13:00:00,48.97,48.97,48.91,48.97,7591.0,40.404,40.404,40.3545,40.404,7591.0
2020-12-29 13:10:00,48.94,49.01,48.91,48.97,8918.0,40.3793,40.437,40.3545,40.404,8918.0
2020-12-29 13:20:00,48.95,49.02,48.94,49.0,5943.0,40.3875,40.4453,40.3793,40.4288,5943.0
2020-12-29 13:30:00,48.99,48.99,48.95,48.97,7884.0,40.4205,40.4205,40.3875,40.404,7884.0
2020-12-29 13:40:00,48.95,48.95,48.89,48.92,7003.0,40.3875,40.3875,40.338,40.3628,7003.0
2020-12-29 13:50:00,48.93,48.98,48.91,48.96,8715.0,40.371,40.4123,40.3545,40.3958,8715.0
2020-12-29 14:00:00,48.95,48.97,48.89,48.89,10339.0,40.3875,40.404,40.338,40.338,10339.0
2020-12-29 14:10:00,48.9,48.9,48.81,48.82,11321.0,40.3463,40.3463,40.272,40.2802,11321.0
2020-12-29 14:20:00,48.82,48.88,48.81,48.83,5692.0,40.2802,40.3298,40.272,40.2885,5692.0
2020-12-29 14:30:00,48.83,48.87,48.82,48.83,6234.0,40.2885,40.3215,40.2802,40.2885,6234.0
2020-12-29 14:40:00,48.83,48.87,48.81,48.86,6256.0,40.2885,40.3215,40.272,40.3133,6256.0
2020-12-29 14:50:00,48.87,48.92,48.84,48.89,8816.0,40.3215,40.3628,40.2967,40.338,8816.0
2020-12-29 15:00:00,48.89,48.92,48.85,48.91,9278.0,40.338,40.3628,40.305,40.3545,9278.0
2020-12-29 15:10:00,48.91,49.02,48.91,49.0,16228.0,40.3545,40.4453,40.3545,40.4288,16228.0
2020-12-29 15:20:00,48.99,49.05,48.99,49.03,12935.0,40.4205,40.47,40.4205,40.4535,12935.0
2020-12-29 15:30:00,49.02,49.05,48.99,49.02,15016.0,40.4453,40.47,40.4205,40.4453,15016.0
2020-12-29 15:40:00,49.02,49.03,48.96,48.99,25691.0,40.4453,40.4535,40.3958,40.4205,25691.0
2020-12-29 15:50:00,48.99,48.99,48.9,48.97,74598.0,40.4205,40.4205,40.3463,40.404,74598.0
2020-12-30 09:30:00,49.05,49.45,49.05,49.45,26683.0,40.47,40.8,40.47,40.8,26683.0
2020-12-30 09:40:00,49.49,49.69,49.47,49.52,17844.0,40.833,40.9981,40.8165,40.8578,17844.0
2020-12-30 09:50:00,49.63,49.72,49.59,49.64,15686.0,40.9486,41.0228,40.9156,40.9568,15686.0
2020-12-30 10:00:00,49.67,49.74,49.61,49.66,6497.0,40.9816,41.0393,40.9321,40.9733,6497.0
2020-12-30 10:10:00,49.6,49.6,49.51,49.58,19269.0,40.9238,40.9238,40.8496,40.9073,19269.0
2020-12-30 10:20:00,49.62,49.65,49.56,49.6,7168.0,40.9403,40.9651,40.8908,40.9238,7168.0
2020-12-30 10:30:00,49.58,49.75,49.57,49.61,11936.0,40.9073,41.0476,40.8991,40.9321,11936.0
2020-12-30 10:40:00,49.61,49.65,49.55,49.6,7600.0,40.9321,40.9651,40.8826,40.9238,7600.0
2020-12-30 10:50:00,49.6,49.6,49.54,49.58,4843.0,40.9238,40.9238,40.8743,40.9073,4843.0
2020-12-30 11:00:00,49.57,49.64,49.53,49.54,10562.0,40.8991,40.9568,40.8661,40.8743,10562.0
2020-12-30 11:10:00,49.55,49.56,49.48,49.51,9067.0,40.8826,40.8908,40.8248,40.8496,9067.0
2020-12-30 11:20:00,49.53,49.6,49.38,49.39,16775.0,40.8661,40.9238,40.7423,40.7505,16775.0
2020-12-30 11:30:00,49.4,49.43,49.38,49.4,11035.0,40.7588,40.7835,40.7423,40.7588,11035.0
2020-12-30 11:40:00,49.39,49.45,49.38,49.43,10838.0,40.7505,40.8,40.7423,40.7835,10838.0
2020-12-30 11:50:00,49.44,49.46,49.39,49.41,8642.0,40.7918,40.8083,40.7505,40.767,8642.0
2020-12-30 12:00:00,49.4,49.41,49.38,49.4,14090.0,40.7588,40.767,40.7423,40.7588,14090.0
2020-12-30 12:10:00,49.4,49.51,49.4,49.5,11367.0,40.7588,40.8496,40.7588,40.8413,11367.0
2020-12-30 12:20:00,49.55,49.6,49.54,49.6,12834.0,40.8826,40.9238,40.8743,40.9238,12834.0
2020-12-30 12:30:00,49.6,49.63,49.58,49.6,19785.0,40.9238,40.9486,40.9073,40.9238,19785.0
2020-12-30 12:40:00,49.6,49.69,49.59,49.67,17097.0,40.9238,40.9981,40.9156,40.9816,17097.0
2020-12-30 12:50:00,49.66,49.72,49.64,49.7,18810.0,40.9733,41.0228,40.9568,41.0063,18810.0
2020-12-30 13:00:00,49.71,49.73,49.68,49.72,12296.0,41.0146,41.0311,40.9898,41.0228,12296.0
2020-12-30 13:10:00,49.72,49.79,49.71,49.76,17800.0,41.0228,41.0806,41.0146,41.0558,17800.0
2020-12-30 13:20:00,49.77,49.77,49.67,49.68,14657.0,41.0641,41.0641,40.9816,40.9898,14657.0
2020-12-30 13:30:00,49.67,49.72,49.61,49.64,9919.0,40.9816,41.0228,40.9321,40.9568,9919.0
2020-12-30 13:40:00,49.63,49.67,49.6,49.62,22433.0,40.9486,40.9816,40.9238,40.9403,22433.0
2020-12-30 13:50:00,49.62,49.64,49.56,49.56,14900.0,40.9403,40.9568,40.8908,40.8908,14900.0
2020-12-30 14:00:00,49.56,49.57,49.52,49.56,12320.0,40.8908,40.8991,40.8578,40.8908,12320.0
2020-12-30 14:10:00,49.56,49.59,49.53,49.54,18584.0,40.8908,40.9156,40.8661,40.8743,18584.0
2020-12-30 14:20:00,49.54,49.57,49.49,49.49,9474.0,40.8743,40.8991,40.833,40.833,9474.0
2020-12-30 14:30:00,49.49,49.51,49.43,49.43,5143.0,40.833,40.8496,40.7835,40.7835,5143.0
2020-12-30 14:40:00,49.43,49.47,49.42,49.47,8341.0,40.7835,40.8165,40.7753,40.8165,8341.0
2020-12-30 14:50:00,49.47,49.51,49.46,49.47,14577.0,40.8165,40.8496,40.8083,40.8165,14577.0
2020-12-30 15:00:00,49.48,49.51,49.44,49.5,15621.0,40.8248,40.8496,40.7918,40.8413,15621.0
2020-12-30 15:10:00,49.52,49.59,49.51,49.55,18109.0,40.8578,40.9156,40.8496,40.8826,18109.0
2020-12-30 15:20:00,49.56,49.59,49.52,49.58,21817.0,40.8908,40.9156,40.8578,40.9073,21817.0
2020-12-30 15:30:00,49.59,49.74,49.58,49.72,24166.0,40.9156,41.0393,40.9073,41.0228,24166.0
2020-12-30 15:40:00,49.73,49.76,49.61,49.61,50477.0,41.0311,41.0558,40.9321,40.9321,50477.0
2020-12-30 15:50:00,49.61,49.72,49.55,49.64,102785.0,40.9321,41.0228,40.8826,40.9568,102785.0
2020-12-31 09:30:00,49.55,49.7,49.15,49.24,20856.0,40.8826,41.0063,40.5525,40.6268,20856.0
2020-12-31 09:40:00,49.24,49.24,49.0,49.05,31828.0,40.6268,40.6268,40.4288,40.47,31828.0
2020-12-31 09:50:00,49.07,49.26,49.01,49.26,14296.0,40.4865,40.6433,40.437,40.6433,14296.0
2020-12-31 10:00:00,49.25,49.4,49.24,49.29,31135.0,40.635,40.7588,40.6268,40.668,31135.0
2020-12-31 10:10:00,49.29,49.49,49.28,49.48,14363.0,40.668,40.833,40.6598,40.8248,14363.0
2020-12-31 10:20:00,49.5,49.63,49.5,49.55,9754.0,40.8413,40.9486,40.8413,40.8826,9754.0
2020-12-31 10:30:00,49.55,49.65,49.52,49.62,10441.0,40.8826,40.9651,40.8578,40.9403,10441.0
2020-12-31 10:40:00,49.64,49.66,49.54,49.64,7941.0,40.9568,40.9733,40.8743,40.9568,7941.0
2020-12-31 10:50:00,49.64,49.64,49.52,49.54,9588.0,40.9568,40.9568,40.8578,40.8743,9588.0
2020-12-31 11:00:00,49.53,49.6,49.48,49.48,8829.0,40.8661,40.9238,40.8248,40.8248,8829.0
2020-12-31 11:10:00,49.48,49.55,49.4,49.54,7438.0,40.8248,40.8826,40.7588,40.8743,7438.0
2020-12-31 11:20:00,49.54,49.59,49.52,49.58,8052.0,40.8743,40.9156,40.8578,40.9073,8052.0
2020-12-31 11:30:00,49.57,49.6,49.54,49.56,10066.0,40.8991,40.9238,40.8743,40.8908,10066.0
2020-12-31 11:40:00,49.57,49.57,49.47,49.48,10532.0,40.8991,40.8991,40.8165,40.8248,10532.0
2020-12-31 11:50:00,49.48,49.51,49.42,49.48,24950.0,40.8248,40.8496,40.7753,40.8248,24950.0
2020-12-31 12:00:00,49.48,49.57,49.47,49.52,33640.0,40.8248,40.8991,40.8165,40.8578,33640.0
2020-12-31 12:10:00,49.53,49.58,49.49,49.57,15437.0,40.8661,40.9073,40.833,40.8991,15437.0
2020-12-31 12:20:00,49.58,49.74,49.55,49.72,10544.0,40.9073,41.0393,40.8826,41.0228,10544.0
2020-12-31 12:30:00,49.72,49.73,49.63,49.64,24205.0,41.0228,41.0311,40.9486,40.9568,24205.0
2020-12-31 12:40:00,49.63,49.63,49.56,49.57,19444.0,40.9486,40.9486,40.8908,40.8991,19444.0
2020-12-31 12:50:00,49.56,49.64,49.52,49.6,21919.0,40.8908,40.9568,40.8578,40.9238,21919.0
2020-12-31 13:00:00,49.57,49.61,49.56,49.61,10257.0,40.8991,40.9321,40.8908,40.9321,10257.0
2020-12-31 13:10:00,49.6,49.62,49.56,49.56,10701.0,40.9238,40.9403,40.8908,40.8908,10701.0
2020-12-31 13:20:00,49.56,49.59,49.52,49.55,12096.0,40.8908,40.9156,40.8578,40.8826,12096.0
2020-12-31 13:30:00,49.55,49.59,49.5,49.51,12126.0,40.8826,40.9156,40.8413,40.8496,12126.0
2020-12-31 13:40:00,49.5,49.53,49.47,49.53,12358.0,40.8413,40.8661,40.8165,40.8661,12358.0
2020-12-31 13:50:00,49.53,49.59,49.5,49.57,13079.0,40.8661,40.9156,40.8413,40.8991,13079.0
2020-12-31 14:00:00,49.55,49.6,49.51,49.55,10404.0,40.8826,40.9238,40.8496,40.8826,10404.0
2020-12-31 14:10:00,49.56,49.67,49.55,49.62,27400.0,40.8908,40.9816,40.8826,40.9403,27400.0
2020-12-31 14:20:00,49.61,49.61,49.51,49.53,39293.0,40.9321,40.9321,40.8496,40.8661,39293.0
2020-12-31 14:30:00,49.53,49.62,49.52,49.62,38544.0,40.8661,40.9403,40.8578,40.9403,38544.0
2020-12-31 14:40:00,49.63,49.63,49.54,49.56,33138.0,40.9486,40.9486,40.8743,40.8908,33138.0
2020-12-31 14:50:00,49.56,49.68,49.56,49.65,26468.0,40.8908,40.9898,40.8908,40.9651,26468.0
2020-12-31 15:00:00,49.66,49.72,49.64,49.68,23567.0,40.9733,41.0228,40.9568,40.9898,23567.0
2020-12-31 15:10:00,49.68,49.75,49.68,49.75,19879.0,40.9898,41.0476,40.9898,41.0476,19879.0
2020-12-31 15:20:00,49.75,49.8,49.7,49.72,30197.0,41.0476,41.0888,41.0063,41.0228,30197.0
2020-12-31 15:30:00,49.71,49.75,49.66,49.66,29587.0,41.0146,41.0476,40.9733,40.9733,29587.0
2020-12-31 15:40:00,49.66,49.69,49.6,49.65,55410.0,40.9733,40.9981,40.9238,40.9651,55410.0
2020-12-31 15:50:00,49.65,49.76,49.63,49.7,124693.0,40.9651,41.0558,40.9486,41.0063,124693.0
2021-01-04 09:30:00,49.64,49.91,49.49,49.74,69033.0,40.9568,41.1796,40.833,41.0393,69033.0
2021-01-04 09:40:00,49.75,49.98,49.64,49.88,41704.0,41.0476,41.2373,40.9568,41.1548,41704.0
2021-01-04 09:50:00,49.84,49.84,49.63,49.69,29970.0,41.1218,41.1218,40.9486,40.9981,29970.0
2021-01-04 10:00:00,49.7,49.7,49.28,49.35,47076.0,41.0063,41.0063,40.6598,40.7175,47076.0
2021-01-04 10:10:00,49.34,49.41,49.27,49.31,24939.0,40.7093,40.767,40.6515,40.6845,24939.0
2021-01-04 10:20:00,49.3,49.38,49.22,49.35,27199.0,40.6763,40.7423,40.6103,40.7175,27199.0
2021-01-04 10:30:00,49.34,49.36,49.13,49.13,18734.0,40.7093,40.7258,40.536,40.536,18734.0
2021-01-04 10:40:00,49.11,49.16,48.99,49.0,25663.0,40.5195,40.5608,40.4205,40.4288,25663.0
2021-01-04 10:50:00,49.0,49.01,48.71,48.88,61438.0,40.4288,40.437,40.1895,40.3298,61438.0
2021-01-04 11:00:00,48.91,49.0,48.63,48.63,33137.0,40.3545,40.4288,40.1235,40.1235,33137.0
2021-01-04 11:10:00,48.62,48.92,48.6,48.92,21581.0,40.1152,40.3628,40.0987,40.3628,21581.0
2021-01-04 11:20:00,48.9,48.96,48.81,48.82,23463.0,40.3463,40.3958,40.272,40.2802,23463.0
2021-01-04 11:30:00,48.83,48.86,48.7,48.71,25121.0,40.2885,40.3133,40.1812,40.1895,25121.0
2021-01-04 11:40:00,48.7,48.77,48.62,48.69,23597.0,40.1812,40.239,40.1152,40.173,23597.0
2021-01-04 11:50:00,48.68,48.71,48.41,48.43,43384.0,40.1647,40.1895,39.942,39.9585,43384.0
2021-01-04 12:00:00,48.42,48.58,48.39,48.46,20172.0,39.9502,40.0822,39.9255,39.9832,20172.0
2021-01-04 12:10:00,48.48,48.5,48.3,48.46,21132.0,39.9997,40.0162,39.8512,39.9832,21132.0
2021-01-04 12:20:00,48.45,48.47,48.39,48.44,17897.0,39.975,39.9915,39.9255,39.9667,17897.0
2021-01-04 12:30:00,48.44,48.45,48.28,48.33,41031.0,39.9667,39.975,39.8347,39.876,41031.0
2021-01-04 12:40:00,48.32,48.32,48.18,48.23,20727.0,39.8677,39.8677,39.7522,39.7935,20727.0
2021-01-04 12:50:00,48.23,48.43,48.22,48.41,36293.0,39.7935,39.9585,39.7852,39.942,36293.0
2021-01-04 13:00:00,48.4,48.45,48.35,48.45,14460.0,39.9337,39.975,39.8925,39.975,14460.0
2021-01-04 13:10:00,48.47,48.58,48.46,48.58,32362.0,39.9915,40.0822,39.9832,40.0822,32362.0
2021-01-04 13:20:00,48.58,48.78,48.55,48.73,25051.0,40.0822,40.2472,40.0575,40.206,25051.0
2021-01-04 13:30:00,48.73,48.73,48.6,48.65,17348.0,40.206,40.206,40.0987,40.14,17348.0
2021-01-04 13:40:00,48.67,48.75,48.56,48.68,24236.0,40.1565,40.2225,40.0657,40.1647,24236.0
2021-01-04 13:50:00,48.68,48.76,48.66,48.66,26151.0,40.1647,40.2307,40.1482,40.1482,26151.0
2021-01-04 14:00:00,48.66,48.67,48.33,48.33,28814.0,40.1482,40.1565,39.876,39.876,28814.0
2021-01-04 14:10:00,48.32,48.35,48.25,48.28,32181.0,39.8677,39.8925,39.81,39.8347,32181.0
2021-01-04 14:20:00,48.28,48.38,48.27,48.35,25729.0,39.8347,39.9172,39.8265,39.8925,25729.0
2021-01-04 14:30:00,48.34,48.34,48.15,48.22,35109.0,39.8842,39.8842,39.7274,39.7852,35109.0
2021-01-04 14:40:00,48.21,48.27,48.14,48.15,41716.0,39.777,39.8265,39.7192,39.7274,41716.0
2021-01-04 14:50:00,48.15,48.41,48.13,48.36,27805.0,39.7274,39.942,39.7109,39.9007,27805.0
2021-01-04 15:00:00,48.37,48.4,48.14,48.23,25808.0,39.909,39.9337,39.7192,39.7935,25808.0
2021-01-04 15:10:00,48.24,48.29,48.15,48.19,32802.0,39.8017,39.843,39.7274,39.7604,32802.0
2021-01-04 15:20:00,48.18,48.31,48.18,48.24,27798.0,39.7522,39.8595,39.7522,39.8017,27798.0
2021-01-04 15:30:00,48.23,48.41,48.18,48.41,41599.0,39.7935,39.942,39.7522,39.942,41599.0
2021-01-04 15:40:00,48.41,48.41,48.25,48.3,82730.0,39.942,39.942,39.81,39.8512,82730.0
2021-01-04 15:50:00,48.29,48.53,48.27,48.49,323474.0,39.843,40.041,39.8265,40.008,323474.0
2021-01-05 09:30:00,48.75,49.33,48.75,49.23,80857.0,40.2225,40.701,40.2225,40.6185,80857.0
2021-01-05 09:40:00,49.22,49.41,49.18,49.38,26811.0,40.6103,40.767,40.5773,40.7423,26811.0
2021-01-05 09:50:00,49.35,49.45,49.24,49.43,38782.0,40.7175,40.8,40.6268,40.7835,38782.0
2021-01-05 10:00:00,49.43,49.71,49.4,49.46,43931.0,40.7835,41.0146,40.7588,40.8083,43931.0
2021-01-05 10:10:00,49.46,49.63,49.44,49.51,21919.0,40.8083,40.9486,40.7918,40.8496,21919.0
2021-01-05 10:20:00,49.51,49.7,49.33,49.42,23767.0,40.8496,41.0063,40.701,40.7753,23767.0
2021-01-05 10:30:00,49.45,49.45,49.14,49.14,22595.0,40.8,40.8,40.5443,40.5443,22595.0
2021-01-05 10:40:00,49.15,49.17,48.98,49.13,23814.0,40.5525,40.569,40.4123,40.536,23814.0
2021-01-05 10:50:00,49.15,49.29,49.1,49.1,20543.0,40.5525,40.668,40.5113,40.5113,20543.0
2021-01-05 11:00:00,49.12,49.35,49.11,49.29,26112.0,40.5278,40.7175,40.5195,40.668,26112.0
2021-01-05 11:10:00,49.28,49.34,49.22,49.34,18722.0,40.6598,40.7093,40.6103,40.7093,18722.0
2021-01-05 11:20:00,49.34,49.58,49.33,49.57,19794.0,40.7093,40.9073,40.701,40.8991,19794.0
2021-01-05 11:30:00,49.54,49.66,49.54,49.59,25215.0,40.8743,40.9733,40.8743,40.9156,25215.0
2021-01-05 11:40:00,49.62,49.65,49.51,49.52,20327.0,40.9403,40.9651,40.8496,40.8578,20327.0
2021-01-05 11:50:00,49.52,49.64,49.52,49.58,16671.0,40.8578,40.9568,40.8578,40.9073,16671.0
2021-01-05 12:00:00,49.59,49.81,49.59,49.77,22723.0,40.9156,41.0971,40.9156,41.0641,22723.0
2021-01-05 12:10:00,49.76,49.76,49.64,49.66,21054.0,41.0558,41.0558,40.9568,40.9733,21054.0
2021-01-05 12:20:00,49.66,49.74,49.63,49.71,19368.0,40.9733,41.0393,40.9486,41.0146,19368.0
2021-01-05 12:30:00,49.71,49.84,49.68,49.82,19753.0,41.0146,41.1218,40.9898,41.1053,19753.0
2021-01-05 12:40:00,49.84,49.84,49.78,49.84,18267.0,41.1218,41.1218,41.0723,41.1218,18267.0
2021-01-05 12:50:00,49.84,49.95,49.84,49.89,24844.0,41.1218,41.2126,41.1218,41.1631,24844.0
2021-01-05 13:00:00,49.89,49.99,49.89,49.93,37633.0,41.1631,41.2456,41.1631,41.1961,37633.0
2021-01-05 13:10:00,49.93,49.94,49.88,49.89,35796.0,41.1961,41.2043,41.1548,41.1631,35796.0
2021-01-05 13:20:00,49.89,49.91,49.81,49.9,23236.0,41.1631,41.1796,41.0971,41.1713,23236.0
2021-01-05 13:30:00,49.9,49.9,49.8,49.8,24326.0,41.1713,41.1713,41.0888,41.0888,24326.0
2021-01-05 13:40:00,49.79,49.87,49.79,49.84,22659.0,41.0806,41.1466,41.0806,41.1218,22659.0
2021-01-05 13:50:00,49.84,49.95,49.81,49.93,17932.0,41.1218,41.2126,41.0971,41.1961,17932.0
2021-01-05 14:00:00,49.93,50.26,49.93,50.2,31665.0,41.1961,41.4684,41.1961,41.4189,31665.0
2021-01-05 14:10:00,50.23,50.24,50.12,50.12,29733.0,41.4436,41.4519,41.3528,41.3528,29733.0
2021-01-05 14:20:00,50.13,50.19,50.08,50.17,24768.0,41.3611,41.4106,41.3198,41.3941,24768.0
2021-01-05 14:30:00,50.18,50.23,49.97,49.98,33966.0,41.4024,41.4436,41.2291,41.2373,33966.0
2021-01-05 14:40:00,49.97,50.02,49.94,49.97,21568.0,41.2291,41.2703,41.2043,41.2291,21568.0
2021-01-05 14:50:00,49.97,49.99,49.89,49.9,19237.0,41.2291,41.2456,41.1631,41.1713,19237.0
2021-01-05 15:00:00,49.9,50.06,49.89,49.98,24936.0,41.1713,41.3033,41.1631,41.2373,24936.0
2021-01-05 15:10:00,49.98,49.99,49.79,49.81,46210.0,41.2373,41.2456,41.0806,41.0971,46210.0
2021-01-05 15:20:00,49.81,49.81,49.66,49.69,44602.0,41.0971,41.0971,40.9733,40.9981,44602.0
2021-01-05 15:30:00,49.69,49.77,49.64,49.75,50683.0,40.9981,41.0641,40.9568,41.0476,50683.0
2021-01-05 15:40:00,49.75,49.87,49.73,49.86,65623.0,41.0476,41.1466,41.0311,41.1383,65623.0
2021-01-05 15:50:00,49.87,49.89,49.65,49.76,175262.0,41.1466,41.1631,40.9651,41.0558,175262.0
2021-01-06 09:30:00,50.9,51.24,50.5,51.2,73840.0,41.9964,42.2769,41.6664,42.2439,73840.0
2021-01-06 09:40:00,51.17,51.41,51.16,51.36,29656.0,42.2192,42.4172,42.2109,42.3759,29656.0
2021-01-06 09:50:00,51.36,51.58,51.2,51.55,24745.0,42.3759,42.5575,42.2439,42.5327,24745.0
2021-01-06 10:00:00,51.54,51.73,51.53,51.73,36531.0,42.5245,42.6812,42.5162,42.6812,36531.0
2021-01-06 10:10:00,51.74,52.23,51.71,52.21,107554.0,42.6895,43.0938,42.6647,43.0773,107554.0
2021-01-06 10:20:00,52.2,52.37,52.05,52.37,70289.0,43.069,43.2093,42.9452,43.2093,70289.0
2021-01-06 10:30:00,52.38,52.47,52.31,52.4,57077.0,43.2175,43.2918,43.1598,43.234,57077.0
2021-01-06 10:40:00,52.44,52.66,52.39,52.58,68809.0,43.267,43.4485,43.2258,43.3825,68809.0
2021-01-06 10:50:00,52.6,52.73,52.41,52.45,46408.0,43.399,43.5063,43.2423,43.2753,46408.0
2021-01-06 11:00:00,52.42,52.61,52.38,52.51,25715.0,43.2505,43.4073,43.2175,43.3248,25715.0
2021-01-06 11:10:00,52.52,52.72,52.42,52.65,64395.0,43.333,43.498,43.2505,43.4403,64395.0
2021-01-06 11:20:00,52.64,52.83,52.63,52.67,63864.0,43.432,43.5888,43.4238,43.4568,63864.0
2021-01-06 11:30:00,52.66,52.78,52.6,52.6,29638.0,43.4485,43.5476,43.399,43.399,29638.0
2021-01-06 11:40:00,52.61,52.76,52.54,52.76,33781.0,43.4073,43.531,43.3495,43.531,33781.0
2021-01-06 11:50:00,52.76,52.85,52.72,52.75,39606.0,43.531,43.6053,43.498,43.5228,39606.0
2021-01-06 12:00:00,52.72,52.82,52.66,52.78,32869.0,43.498,43.5806,43.4485,43.5476,32869.0
2021-01-06 12:10:00,52.78,52.88,52.74,52.83,35540.0,43.5476,43.6301,43.5145,43.5888,35540.0
2021-01-06 12:20:00,52.83,53.07,52.8,53.05,80215.0,43.5888,43.7868,43.5641,43.7703,80215.0
2021-01-06 12:30:00,53.05,53.25,53.05,53.21,41689.0,43.7703,43.9353,43.7703,43.9023,41689.0
2021-01-06 12:40:00,53.23,53.37,53.16,53.25,114187.0,43.9188,44.0343,43.8611,43.9353,114187.0
2021-01-06 12:50:00,53.24,53.36,53.14,53.18,40280.0,43.9271,44.0261,43.8446,43.8776,40280.0
2021-01-06 13:00:00,53.18,53.22,53.08,53.13,37879.0,43.8776,43.9106,43.7951,43.8363,37879.0
2021-01-06 13:10:00,53.14,53.27,53.08,53.18,44797.0,43.8446,43.9518,43.7951,43.8776,44797.0
2021-01-06 13:20:00,53.18,53.2,53.01,53.01,28022.0,43.8776,43.8941,43.7373,43.7373,28022.0
2021-01-06 13:30:00,53.03,53.2,53.01,53.2,36103.0,43.7538,43.8941,43.7373,43.8941,36103.0
2021-01-06 13:40:00,53.18,53.29,53.09,53.09,33192.0,43.8776,43.9683,43.8033,43.8033,33192.0
2021-01-06 13:50:00,53.1,53.16,53.04,53.14,38566.0,43.8116,43.8611,43.7621,43.8446,38566.0
2021-01-06 14:00:00,53.16,53.35,53.15,53.34,35788.0,43.8611,44.0178,43.8528,44.0096,35788.0
2021-01-06 14:10:00,53.34,53.34,53.09,53.17,65827.0,44.0096,44.0096,43.8033,43.8693,65827.0
2021-01-06 14:20:00,53.16,53.29,53.07,53.26,69291.0,43.8611,43.9683,43.7868,43.9436,69291.0
2021-01-06 14:30:00,53.25,53.39,52.96,53.03,95652.0,43.9353,44.0508,43.6961,43.7538,95652.0
2021-01-06 14:40:00,53.03,53.17,52.65,52.66,67023.0,43.7538,43.8693,43.4403,43.4485,67023.0
2021-01-06 14:50:00,52.69,52.95,52.53,52.95,47876.0,43.4733,43.6878,43.3413,43.6878,47876.0
2021-01-06 15:00:00,52.9,52.9,52.65,52.85,43450.0,43.6466,43.6466,43.4403,43.6053,43450.0
2021-01-06 15:10:00,52.84,53.15,52.79,53.09,68803.0,43.5971,43.8528,43.5558,43.8033,68803.0
2021-01-06 15:20:00,53.1,53.19,52.81,52.97,77923.0,43.8116,43.8858,43.5723,43.7043,77923.0
2021-01-06 15:30:00,52.98,53.05,52.73,52.8,76464.0,43.7126,43.7703,43.5063,43.5641,76464.0
2021-01-06 15:40:00,52.79,53.02,52.74,53.01,102018.0,43.5558,43.7456,43.5145,43.7373,102018.0
2021-01-06 15:50:00,53.0,53.01,52.74,52.84,303731.0,43.7291,43.7373,43.5145,43.5971,303731.0
2021-01-07 09:30:00,52.88,53.09,52.81,52.81,94652.0,43.6301,43.8033,43.5723,43.5723,94652.0
2021-01-07 09:40:00,52.87,52.87,52.53,52.74,25975.0,43.6218,43.6218,43.3413,43.5145,25975.0
2021-01-07 09:50:00,52.69,52.83,52.45,52.82,42689.0,43.4733,43.5888,43.2753,43.5806,42689.0
2021-01-07 10:00:00,52.88,53.0,52.65,52.7,29226.0,43.6301,43.7291,43.4403,43.4815,29226.0
2021-01-07 10:10:00,52.72,52.99,52.61,52.99,39086.0,43.498,43.7208,43.4073,43.7208,39086.0
2021-01-07 10:20:00,52.96,53.03,52.88,52.88,23136.0,43.6961,43.7538,43.6301,43.6301,23136.0
2021-01-07 10:30:00,52.88,52.92,52.76,52.83,16255.0,43.6301,43.6631,43.531,43.5888,16255.0
2021-01-07 10:40:00,52.78,52.84,52.75,52.8,22640.0,43.5476,43.5971,43.5228,43.5641,22640.0
2021-01-07 10:50:00,52.79,52.79,52.58,52.67,30252.0,43.5558,43.5558,43.3825,43.4568,30252.0
2021-01-07 11:00:00,52.68,52.79,52.58,52.6,32042.0,43.465,43.5558,43.3825,43.399,32042.0
2021-01-07 11:10:00,52.59,52.65,52.47,52.52,24143.0,43.3908,43.4403,43.2918,43.333,24143.0
2021-01-07 11:20:00,52.54,52.6,52.3,52.3,30324.0,43.3495,43.399,43.1515,43.1515,30324.0
2021-01-07 11:30:00,52.3,52.37,52.18,52.24,31895.0,43.1515,43.2093,43.0525,43.102,31895.0
2021-01-07 11:40:00,52.26,52.33,52.22,52.26,15316.0,43.1185,43.1763,43.0855,43.1185,15316.0
2021-01-07 11:50:00,52.24,52.32,52.18,52.23,25232.0,43.102,43.168,43.0525,43.0938,25232.0
2021-01-07 12:00:00,52.26,52.38,52.22,52.35,19824.0,43.1185,43.2175,43.0855,43.1928,19824.0
2021-01-07 12:10:00,52.36,52.36,52.15,52.19,73380.0,43.201,43.201,43.0278,43.0608,73380.0
2021-01-07 12:20:00,52.18,52.34,52.17,52.33,30397.0,43.0525,43.1845,43.0443,43.1763,30397.0
2021-01-07 12:30:00,52.33,52.33,52.23,52.25,29997.0,43.1763,43.1763,43.0938,43.1103,29997.0
2021-01-07 12:40:00,52.26,52.28,52.02,52.2,29272.0,43.1185,43.135,42.9205,43.069,29272.0
2021-01-07 12:50:00,52.19,52.45,52.18,52.43,15069.0,43.0608,43.2753,43.0525,43.2588,15069.0
2021-01-07 13:00:00,52.43,52.52,52.36,52.36,13554.0,43.2588,43.333,43.201,43.201,13554.0
2021-01-07 13:10:00,52.35,52.38,52.29,52.3,17850.0,43.1928,43.2175,43.1433,43.1515,17850.0
2021-01-07 13:20:00,52.3,52.37,52.28,52.34,12527.0,43.1515,43.2093,43.135,43.1845,12527.0
2021-01-07 13:30:00,52.34,52.48,52.34,52.46,20774.0,43.1845,43.3,43.1845,43.2835,20774.0
2021-01-07 13:40:00,52.45,52.52,52.38,52.43,17624.0,43.2753,43.333,43.2175,43.2588,17624.0
2021-01-07 13:50:00,52.44,52.52,52.37,52.46,20190.0,43.267,43.333,43.2093,43.2835,20190.0
2021-01-07 14:00:00,52.48,52.5,52.41,52.44,18186.0,43.3,43.3165,43.2423,43.267,18186.0
2021-01-07 14:10:00,52.44,52.45,52.36,52.43,13790.0,43.267,43.2753,43.201,43.2588,13790.0
2021-01-07 14:20:00,52.44,52.44,52.25,52.27,14458.0,43.267,43.267,43.1103,43.1268,14458.0
2021-01-07 14:30:00,52.28,52.29,52.21,52.26,16798.0,43.135,43.1433,43.0773,43.1185,16798.0
2021-01-07 14:40:00,52.25,52.29,52.2,52.23,36379.0,43.1103,43.1433,43.069,43.0938,36379.0
2021-01-07 14:50:00,52.21,52.26,52.18,52.25,44580.0,43.0773,43.1185,43.0525,43.1103,44580.0
2021-01-07 15:00:00,52.27,52.34,52.19,52.22,45249.0,43.1268,43.1845,43.0608,43.0855,45249.0
2021-01-07 15:10:00,52.22,52.26,52.11,52.13,28633.0,43.0855,43.1185,42.9947,43.0113,28633.0
2021-01-07 15:20:00,52.13,52.21,52.07,52.11,33180.0,43.0113,43.0773,42.9617,42.9947,33180.0
2021-01-07 15:30:00,52.12,52.24,52.07,52.2,39326.0,43.003,43.102,42.9617,43.069,39326.0
2021-01-07 15:40:00,52.19,52.3,52.12,52.24,83787.0,43.0608,43.1515,43.003,43.102,83787.0
2021-01-07 15:50:00,52.24,52.31,52.06,52.08,207883.0,43.102,43.1598,42.9535,42.97,207883.0
2021-01-08 09:30:00,52.25,52.41,52.01,52.01,88058.0,43.1103,43.2423,42.9122,42.9122,88058.0
2021-01-08 09:40:00,52.01,52.18,51.86,52.14,27778.0,42.9122,43.0525,42.7885,43.0195,27778.0
2021-01-08 09:50:00,52.19,52.26,52.1,52.18,25070.0,43.0608,43.1185,42.9865,43.0525,25070.0
2021-01-08 10:00:00,52.16,52.16,51.91,52.05,27737.0,43.036,43.036,42.8297,42.9452,27737.0
2021-01-08 10:10:00,52.04,52.04,51.86,51.9,20095.0,42.937,42.937,42.7885,42.8215,20095.0
2021-01-08 10:20:00,51.87,51.87,51.52,51.54,32759.0,42.7967,42.7967,42.508,42.5245,32759.0
2021-01-08 10:30:00,51.51,51.69,51.51,51.59,43922.0,42.4997,42.6482,42.4997,42.5657,43922.0
2021-01-08 10:40:00,51.62,51.77,51.62,51.76,16390.0,42.5905,42.7142,42.5905,42.706,16390.0
2021-01-08 10:50:00,51.77,51.89,51.73,51.73,10486.0,42.7142,42.8132,42.6812,42.6812,10486.0
2021-01-08 11:00:00,51.76,51.87,51.6,51.6,18844.0,42.706,42.7967,42.574,42.574,18844.0
2021-01-08 11:10:00,51.61,51.65,51.49,51.57,19082.0,42.5822,42.6152,42.4832,42.5492,19082.0
2021-01-08 11:20:00,51.59,51.63,51.49,51.51,14134.0,42.5657,42.5987,42.4832,42.4997,14134.0
2021-01-08 11:30:00,51.49,51.49,51.4,51.41,12428.0,42.4832,42.4832,42.4089,42.4172,12428.0
2021-01-08 11:40:00,51.43,51.53,51.42,51.48,12756.0,42.4337,42.5162,42.4254,42.475,12756.0
2021-01-08 11:50:00,51.45,51.47,51.33,51.4,53818.0,42.4502,42.4667,42.3512,42.4089,53818.0
2021-01-08 12:00:00,51.4,51.42,51.31,51.37,15899.0,42.4089,42.4254,42.3347,42.3842,15899.0
2021-01-08 12:10:00,51.37,51.42,51.36,51.39,15399.0,42.3842,42.4254,42.3759,42.4007,15399.0
2021-01-08 12:20:00,51.37,51.5,51.33,51.5,20329.0,42.3842,42.4915,42.3512,42.4915,20329.0
2021-01-08 12:30:00,51.5,51.59,51.47,51.51,39955.0,42.4915,42.5657,42.4667,42.4997,39955.0
2021-01-08 12:40:00,51.5,51.51,51.38,51.42,47628.0,42.4915,42.4997,42.3924,42.4254,47628.0
2021-01-08 12:50:00,51.41,51.46,51.37,51.37,16419.0,42.4172,42.4584,42.3842,42.3842,16419.0
2021-01-08 13:00:00,51.37,51.38,51.27,51.3,19855.0,42.3842,42.3924,42.3017,42.3264,19855.0
2021-01-08 13:10:00,51.3,51.33,51.12,51.12,20501.0,42.3264,42.3512,42.1779,42.1779,20501.0
2021-01-08 13:20:00,51.12,51.21,51.03,51.03,32956.0,42.1779,42.2522,42.1037,42.1037,32956.0
2021-01-08 13:30:00,51.02,51.04,50.78,50.88,20205.0,42.0954,42.1119,41.8974,41.9799,20205.0
2021-01-08 13:40:00,50.86,50.91,50.73,50.84,18785.0,41.9634,42.0047,41.8561,41.9469,18785.0
2021-01-08 13:50:00,50.83,50.85,50.64,50.68,19446.0,41.9387,41.9552,41.7819,41.8149,19446.0
2021-01-08 14:00:00,50.71,51.3,50.7,51.19,49895.0,41.8396,42.3264,41.8314,42.2357,49895.0
2021-01-08 14:10:00,51.19,51.27,51.02,51.12,32577.0,42.2357,42.3017,42.0954,42.1779,32577.0
2021-01-08 14:20:00,51.13,51.13,50.99,51.11,27594.0,42.1862,42.1862,42.0707,42.1697,27594.0
2021-01-08 14:30:00,51.13,51.21,51.09,51.16,11291.0,42.1862,42.2522,42.1532,42.2109,11291.0
2021-01-08 14:40:00,51.15,51.2,51.03,51.16,38541.0,42.2027,42.2439,42.1037,42.2109,38541.0
2021-01-08 14:50:00,51.17,51.26,51.14,51.16,21323.0,42.2192,42.2934,42.1944,42.2109,21323.0
2021-01-08 15:00:00,51.18,51.44,51.17,51.4,28951.0,42.2274,42.4419,42.2192,42.4089,28951.0
2021-01-08 15:10:00,51.4,51.41,51.11,51.2,87534.0,42.4089,42.4172,42.1697,42.2439,87534.0
2021-01-08 15:20:00,51.21,51.29,51.12,51.25,29028.0,42.2522,42.3182,42.1779,42.2852,29028.0
2021-01-08 15:30:00,51.25,51.38,51.23,51.35,43296.0,42.2852,42.3924,42.2687,42.3677,43296.0
2021-01-08 15:40:00,51.35,51.49,51.3,51.47,48176.0,42.3677,42.4832,42.3264,42.4667,48176.0
2021-01-08 15:50:00,51.46,51.58,51.44,51.48,172339.0,42.4584,42.5575,42.4419,42.475,172339.0
2021-01-11 09:30:00,50.85,51.73,50.82,51.63,74864.0,41.9552,42.6812,41.9304,42.5987,74864.0
2021-01-11 09:40:00,51.57,51.84,51.42,51.61,26897.0,42.5492,42.772,42.4254,42.5822,26897.0
2021-01-11 09:50:00,51.55,51.92,51.54,51.76,19460.0,42.5327,42.838,42.5245,42.706,19460.0
2021-01-11 10:00:00,51.73,52.0,51.68,51.96,56399.0,42.6812,42.904,42.64,42.871,56399.0
2021-01-11 10:10:00,51.96,51.97,51.69,51.75,35982.0,42.871,42.8792,42.6482,42.6977,35982.0
2021-01-11 10:20:00,51.74,52.0,51.71,51.97,24580.0,42.6895,42.904,42.6647,42.8792,24580.0
2021-01-11 10:30:00,51.95,52.06,51.94,51.99,34345.0,42.8627,42.9535,42.8545,42.8957,34345.0
2021-01-11 10:40:00,52.0,52.16,52.0,52.12,33140.0,42.904,43.036,42.904,43.003,33140.0
2021-01-11 10:50:00,52.09,52.3,52.08,52.29,20793.0,42.9782,43.1515,42.97,43.1433,20793.0
2021-01-11 11:00:00,52.29,52.29,52.0,52.02,17279.0,43.1433,43.1433,42.904,42.9205,17279.0
2021-01-11 11:10:00,52.03,52.17,51.93,52.13,32933.0,42.9287,43.0443,42.8462,43.0113,32933.0
2021-01-11 11:20:00,52.11,52.25,52.11,52.21,16575.0,42.9947,43.1103,42.9947,43.0773,16575.0
2021-01-11 11:30:00,52.21,52.27,52.14,52.27,13943.0,43.0773,43.1268,43.0195,43.1268,13943.0
2021-01-11 11:40:00,52.23,52.3,52.18,52.28,15138.0,43.0938,43.1515,43.0525,43.135,15138.0
2021-01-11 11:50:00,52.27,52.3,52.24,52.3,11389.0,43.1268,43.1515,43.102,43.1515,11389.0
2021-01-11 12:00:00,52.3,52.42,52.28,52.35,12856.0,43.1515,43.2505,43.135,43.1928,12856.0
2021-01-11 12:10:00,52.36,52.38,52.32,52.38,18389.0,43.201,43.2175,43.168,43.2175,18389.0
2021-01-11 12:20:00,52.36,52.38,52.25,52.25,24061.0,43.201,43.2175,43.1103,43.1103,24061.0
2021-01-11 12:30:00,52.25,52.42,52.25,52.41,26572.0,43.1103,43.2505,43.1103,43.2423,26572.0
2021-01-11 12:40:00,52.4,52.53,52.38,52.45,78484.0,43.234,43.3413,43.2175,43.2753,78484.0
2021-01-11 12:50:00,52.46,52.6,52.45,52.5,81750.0,43.2835,43.399,43.2753,43.3165,81750.0
2021-01-11 13:00:00,52.49,52.63,52.48,52.59,96347.0,43.3083,43.4238,43.3,43.3908,96347.0
2021-01-11 13:10:00,52.59,52.61,52.33,52.36,51990.0,43.3908,43.4073,43.1763,43.201,51990.0
2021-01-11 13:20:00,52.36,52.37,52.17,52.18,15744.0,43.201,43.2093,43.0443,43.0525,15744.0
2021-01-11 13:30:00,52.19,52.2,52.11,52.12,6538.0,43.0608,43.069,42.9947,43.003,6538.0
2021-01-11 13:40:00,52.15,52.16,52.04,52.08,8903.0,43.0278,43.036,42.937,42.97,8903.0
2021-01-11 13:50:00,52.09,52.29,52.09,52.29,12942.0,42.9782,43.1433,42.9782,43.1433,12942.0
2021-01-11 14:00:00,52.27,52.29,52.18,52.24,18225.0,43.1268,43.1433,43.0525,43.102,18225.0
2021-01-11 14:10:00,52.24,52.3,52.19,52.2,9153.0,43.102,43.1515,43.0608,43.069,9153.0
2021-01-11 14:20:00,52.2,52.23,52.17,52.2,13848.0,43.069,43.0938,43.0443,43.069,13848.0
2021-01-11 14:30:00,52.21,52.25,52.18,52.2,17041.0,43.0773,43.1103,43.0525,43.069,17041.0
2021-01-11 14:40:00,52.2,52.24,52.17,52.24,34715.0,43.069,43.102,43.0443,43.102,34715.0
2021-01-11 14:50:00,52.22,52.38,52.18,52.36,29147.0,43.0855,43.2175,43.0525,43.201,29147.0
2021-01-11 15:00:00,52.36,52.41,52.29,52.29,28466.0,43.201,43.2423,43.1433,43.1433,28466.0
2021-01-11 15:10:00,52.3,52.33,52.2,52.23,22337.0,43.1515,43.1763,43.069,43.0938,22337.0
2021-01-11 15:20:00,52.22,52.34,52.19,52.19,26195.0,43.0855,43.1845,43.0608,43.0608,26195.0
2021-01-11 15:30:00,52.2,52.27,52.17,52.17,32067.0,43.069,43.1268,43.0443,43.0443,32067.0
2021-01-11 15:40:00,52.16,52.2,52.08,52.17,46212.0,43.036,43.069,42.97,43.0443,46212.0
2021-01-11 15:50:00,52.18,52.23,52.01,52.1,192453.0,43.0525,43.0938,42.9122,42.9865,192453.0
2021-01-12 09:30:00,52.15,52.5,51.78,51.82,65116.0,43.0278,43.3165,42.7225,42.7555,65116.0
2021-01-12 09:40:00,51.81,52.05,51.8,52.0,20853.0,42.7472,42.9452,42.739,42.904,20853.0
2021-01-12 09:50:00,51.99,52.28,51.9,52.26,25017.0,42.8957,43.135,42.8215,43.1185,25017.0
2021-01-12 10:00:00,52.22,52.63,52.16,52.54,33031.0,43.0855,43.4238,43.036,43.3495,33031.0
2021-01-12 10:10:00,52.55,52.64,52.49,52.63,16319.0,43.3578,43.432,43.3083,43.4238,16319.0
2021-01-12 10:20:00,52.63,52.63,52.43,52.46,26857.0,43.4238,43.4238,43.2588,43.2835,26857.0
2021-01-12 10:30:00,52.47,52.47,52.28,52.38,35994.0,43.2918,43.2918,43.135,43.2175,35994.0
2021-01-12 10:40:00,52.38,52.5,52.36,52.48,11682.0,43.2175,43.3165,43.201,43.3,11682.0
2021-01-12 10:50:00,52.47,52.49,52.27,52.38,13813.0,43.2918,43.3083,43.1268,43.2175,13813.0
2021-01-12 11:00:00,52.33,52.4,52.3,52.37,11477.0,43.1763,43.234,43.1515,43.2093,11477.0
2021-01-12 11:10:00,52.41,52.63,52.39,52.6,35468.0,43.2423,43.4238,43.2258,43.399,35468.0
2021-01-12 11:20:00,52.59,52.59,52.37,52.45,21670.0,43.3908,43.3908,43.2093,43.2753,21670.0
2021-01-12 11:30:00,52.44,52.49,52.31,52.44,39581.0,43.267,43.3083,43.1598,43.267,39581.0
2021-01-12 11:40:00,52.46,52.46,52.36,52.38,15389.0,43.2835,43.2835,43.201,43.2175,15389.0
2021-01-12 11:50:00,52.37,52.61,52.32,52.6,23356.0,43.2093,43.4073,43.168,43.399,23356.0
2021-01-12 12:00:00,52.62,52.65,52.45,52.47,21246.0,43.4155,43.4403,43.2753,43.2918,21246.0
2021-01-12 12:10:00,52.49,52.7,52.42,52.65,15929.0,43.3083,43.4815,43.2505,43.4403,15929.0
2021-01-12 12:20:00,52.63,52.68,52.55,52.68,12593.0,43.4238,43.465,43.3578,43.465,12593.0
2021-01-12 12:30:00,52.65,52.65,52.42,52.57,21898.0,43.4403,43.4403,43.2505,43.3743,21898.0
2021-01-12 12:40:00,52.58,52.6,52.5,52.53,9481.0,43.3825,43.399,43.3165,43.3413,9481.0
2021-01-12 12:50:00,52.54,52.56,52.49,52.49,10864.0,43.3495,43.366,43.3083,43.3083,10864.0
2021-01-12 13:00:00,52.52,52.54,52.43,52.51,11894.0,43.333,43.3495,43.2588,43.3248,11894.0
2021-01-12 13:10:00,52.5,52.5,52.42,52.42,13809.0,43.3165,43.3165,43.2505,43.2505,13809.0
2021-01-12 13:20:00,52.42,52.46,52.34,52.46,23568.0,43.2505,43.2835,43.1845,43.2835,23568.0
2021-01-12 13:30:00,52.45,52.54,52.37,52.46,30661.0,43.2753,43.3495,43.2093,43.2835,30661.0
2021-01-12 13:40:00,52.47,52.5,52.46,52.49,16658.0,43.2918,43.3165,43.2835,43.3083,16658.0
2021-01-12 13:50:00,52.49,52.62,52.47,52.57,28515.0,43.3083,43.4155,43.2918,43.3743,28515.0
2021-01-12 14:00:00,52.59,52.68,52.58,52.61,10338.0,43.3908,43.465,43.3825,43.4073,10338.0
2021-01-12 14:10:00,52.64,52.77,52.64,52.72,32884.0,43.432,43.5393,43.432,43.498,32884.0
2021-01-12 14:20:00,52.73,52.81,52.68,52.7,19407.0,43.5063,43.5723,43.465,43.4815,19407.0
2021-01-12 14:30:00,52.71,52.75,52.65,52.69,12505.0,43.4898,43.5228,43.4403,43.4733,12505.0
2021-01-12 14:40:00,52.66,52.71,52.6,52.69,15615.0,43.4485,43.4898,43.399,43.4733,15615.0
2021-01-12 14:50:00,52.68,52.85,52.67,52.79,20454.0,43.465,43.6053,43.4568,43.5558,20454.0
2021-01-12 15:00:00,52.81,52.93,52.8,52.88,24636.0,43.5723,43.6713,43.5641,43.6301,24636.0
2021-01-12 15:10:00,52.89,52.89,52.79,52.86,49789.0,43.6383,43.6383,43.5558,43.6136,49789.0
2021-01-12 15:20:00,52.86,52.89,52.69,52.69,30855.0,43.6136,43.6383,43.4733,43.4733,30855.0
2021-01-12 15:30:00,52.69,52.73,52.6,52.66,34977.0,43.4733,43.5063,43.399,43.4485,34977.0
2021-01-12 15:40:00,52.65,52.68,52.48,52.61,87246.0,43.4403,43.465,43.3,43.4073,87246.0
2021-01-12 15:50:00,52.62,52.75,52.54,52.61,176179.0,43.4155,43.5228,43.3495,43.4073,176179.0
2021-01-13 09:30:00,51.57,51.9,51.18,51.22,145718.0,42.5492,42.8215,42.2274,42.2604,145718.0
2021-01-13 09:40:00,51.26,51.38,50.96,51.16,75687.0,42.2934,42.3924,42.0459,42.2109,75687.0
2021-01-13 09:50:00,51.17,51.2,50.8,50.87,71343.0,42.2192,42.2439,41.9139,41.9717,71343.0
2021-01-13 10:00:00,50.8,50.86,50.41,50.58,51070.0,41.9139,41.9634,41.5921,41.7324,51070.0
2021-01-13 10:10:00,50.55,50.7,50.43,50.52,42747.0,41.7076,41.8314,41.6086,41.6829,42747.0
2021-01-13 10:20:00,50.49,50.73,50.42,50.6,57848.0,41.6581,41.8561,41.6004,41.7489,57848.0
2021-01-13 10:30:00,50.62,50.62,50.3,50.42,43442.0,41.7654,41.7654,41.5014,41.6004,43442.0
2021-01-13 10:40:00,50.45,50.53,50.36,50.41,37876.0,41.6251,41.6911,41.5509,41.5921,37876.0
2021-01-13 10:50:00,50.41,50.78,50.4,50.67,45405.0,41.5921,41.8974,41.5839,41.8066,45405.0
2021-01-13 11:00:00,50.67,50.7,50.45,50.45,46861.0,41.8066,41.8314,41.6251,41.6251,46861.0
2021-01-13 11:10:00,50.46,50.51,50.36,50.49,62380.0,41.6334,41.6746,41.5509,41.6581,62380.0
2021-01-13 11:20:00,50.5,50.62,50.48,50.62,42746.0,41.6664,41.7654,41.6499,41.7654,42746.0
2021-01-13 11:30:00,50.62,50.8,50.61,50.75,39022.0,41.7654,41.9139,41.7571,41.8726,39022.0
2021-01-13 11:40:00,50.74,50.74,50.47,50.58,30860.0,41.8644,41.8644,41.6416,41.7324,30860.0
2021-01-13 11:50:00,50.57,50.67,50.56,50.64,31222.0,41.7241,41.8066,41.7159,41.7819,31222.0
2021-01-13 12:00:00,50.65,50.66,50.44,50.52,50361.0,41.7901,41.7984,41.6169,41.6829,50361.0
2021-01-13 12:10:00,50.52,50.53,50.42,50.47,41406.0,41.6829,41.6911,41.6004,41.6416,41406.0
2021-01-13 12:20:00,50.47,50.5,50.31,50.47,56631.0,41.6416,41.6664,41.5096,41.6416,56631.0
2021-01-13 12:30:00,50.47,50.53,50.43,50.52,24298.0,41.6416,41.6911,41.6086,41.6829,24298.0
2021-01-13 12:40:00,50.52,50.7,50.52,50.69,26168.0,41.6829,41.8314,41.6829,41.8231,26168.0
2021-01-13 12:50:00,50.69,50.87,50.69,50.86,32464.0,41.8231,41.9717,41.8231,41.9634,32464.0
2021-01-13 13:00:00,50.86,50.88,50.65,50.7,25700.0,41.9634,41.9799,41.7901,41.8314,25700.0
2021-01-13 13:10:00,50.71,50.75,50.68,50.75,16915.0,41.8396,41.8726,41.8149,41.8726,16915.0
2021-01-13 13:20:00,50.76,50.87,50.75,50.82,21032.0,41.8809,41.9717,41.8726,41.9304,21032.0
2021-01-13 13:30:00,50.82,50.92,50.79,50.92,20736.0,41.9304,42.0129,41.9056,42.0129,20736.0
2021-01-13 13:40:00,50.93,51.01,50.9,51.01,27972.0,42.0212,42.0872,41.9964,42.0872,27972.0
2021-01-13 13:50:00,51.02,51.06,50.93,51.04,36686.0,42.0954,42.1284,42.0212,42.1119,36686.0
2021-01-13 14:00:00,51.06,51.17,50.97,51.17,26890.0,42.1284,42.2192,42.0542,42.2192,26890.0
2021-01-13 14:10:00,51.16,51.18,51.07,51.11,37049.0,42.2109,42.2274,42.1367,42.1697,37049.0
2021-01-13 14:20:00,51.12,51.14,51.06,51.08,15735.0,42.1779,42.1944,42.1284,42.1449,15735.0
2021-01-13 14:30:00,51.09,51.15,51.07,51.12,16991.0,42.1532,42.2027,42.1367,42.1779,16991.0
2021-01-13 14:40:00,51.12,51.12,50.97,51.03,52083.0,42.1779,42.1779,42.0542,42.1037,52083.0
2021-01-13 14:50:00,51.04,51.04,50.87,50.9,36090.0,42.1119,42.1119,41.9717,41.9964,36090.0
2021-01-13 15:00:00,50.89,50.94,50.81,50.82,38731.0,41.9882,42.0294,41.9222,41.9304,38731.0
2021-01-13 15:10:00,50.82,50.93,50.77,50.77,44821.0,41.9304,42.0212,41.8891,41.8891,44821.0
2021-01-13 15:20:00,50.78,50.86,50.66,50.68,39595.0,41.8974,41.9634,41.7984,41.8149,39595.0
2021-01-13 15:30:00,50.66,50.8,50.56,50.78,74126.0,41.7984,41.9139,41.7159,41.8974,74126.0
2021-01-13 15:40:00,50.78,51.02,50.78,51.01,88115.0,41.8974,42.0954,41.8974,42.0872,88115.0
2021-01-13 15:50:00,51.01,51.06,50.66,50.8,321103.0,42.0872,42.1284,41.7984,41.9139,321103.0
2021-01-14 09:30:00,50.82,50.97,50.41,50.56,43254.0,41.9304,42.0542,41.5921,41.7159,43254.0
2021-01-14 09:40:00,50.53,50.89,50.53,50.73,17886.0,41.6911,41.9882,41.6911,41.8561,17886.0
2021-01-14 09:50:00,50.68,50.73,50.57,50.71,23708.0,41.8149,41.8561,41.7241,41.8396,23708.0
2021-01-14 10:00:00,50.71,50.77,50.39,50.43,26247.0,41.8396,41.8891,41.5756,41.6086,26247.0
2021-01-14 10:10:00,50.48,50.53,50.36,50.39,36748.0,41.6499,41.6911,41.5509,41.5756,36748.0
2021-01-14 10:20:00,50.4,50.46,50.33,50.34,40016.0,41.5839,41.6334,41.5261,41.5344,40016.0
2021-01-14 10:30:00,50.34,50.45,50.11,50.12,45882.0,41.5344,41.6251,41.3446,41.3528,45882.0
2021-01-14 10:40:00,50.14,50.24,50.04,50.1,30004.0,41.3693,41.4519,41.2868,41.3363,30004.0
2021-01-14 10:50:00,50.1,50.14,49.95,50.08,53057.0,41.3363,41.3693,41.2126,41.3198,53057.0
2021-01-14 11:00:00,50.05,50.12,49.98,50.05,31821.0,41.2951,41.3528,41.2373,41.2951,31821.0
2021-01-14 11:10:00,50.05,50.25,50.01,50.2,23988.0,41.2951,41.4601,41.2621,41.4189,23988.0
2021-01-14 11:20:00,50.21,50.34,50.19,50.21,36268.0,41.4271,41.5344,41.4106,41.4271,36268.0
2021-01-14 11:30:00,50.22,50.3,50.19,50.19,30604.0,41.4354,41.5014,41.4106,41.4106,30604.0
2021-01-14 11:40:00,50.19,50.24,50.08,50.09,46283.0,41.4106,41.4519,41.3198,41.3281,46283.0
2021-01-14 11:50:00,50.1,50.16,50.03,50.1,63509.0,41.3363,41.3859,41.2786,41.3363,63509.0
2021-01-14 12:00:00,50.14,50.22,50.05,50.15,65978.0,41.3693,41.4354,41.2951,41.3776,65978.0
2021-01-14 12:10:00,50.13,50.24,50.13,50.2,43054.0,41.3611,41.4519,41.3611,41.4189,43054.0
2021-01-14 12:20:00,50.2,50.25,50.16,50.2,45117.0,41.4189,41.4601,41.3859,41.4189,45117.0
2021-01-14 12:30:00,50.2,50.24,50.17,50.18,76023.0,41.4189,41.4519,41.3941,41.4024,76023.0
2021-01-14 12:40:00,50.17,50.36,50.14,50.33,85345.0,41.3941,41.5509,41.3693,41.5261,85345.0
2021-01-14 12:50:00,50.33,50.45,50.33,50.41,32588.0,41.5261,41.6251,41.5261,41.5921,32588.0
2021-01-14 13:00:00,50.4,50.48,50.33,50.42,32044.0,41.5839,41.6499,41.5261,41.6004,32044.0
2021-01-14 13:10:00,50.42,50.44,50.36,50.41,23303.0,41.6004,41.6169,41.5509,41.5921,23303.0
2021-01-14 13:20:00,50.41,50.49,50.39,50.46,13389.0,41.5921,41.6581,41.5756,41.6334,13389.0
2021-01-14 13:30:00,50.46,50.62,50.46,50.55,27295.0,41.6334,41.7654,41.6334,41.7076,27295.0
2021-01-14 13:40:00,50.55,50.56,50.46,50.46,17236.0,41.7076,41.7159,41.6334,41.6334,17236.0
2021-01-14 13:50:00,50.45,50.54,50.43,50.5,30619.0,41.6251,41.6994,41.6086,41.6664,30619.0
2021-01-14 14:00:00,50.51,50.57,50.5,50.51,12106.0,41.6746,41.7241,41.6664,41.6746,12106.0
2021-01-14 14:10:00,50.5,50.55,50.5,50.55,33418.0,41.6664,41.7076,41.6664,41.7076,33418.0
2021-01-14 14:20:00,50.54,50.75,50.53,50.71,26628.0,41.6994,41.8726,41.6911,41.8396,26628.0
2021-01-14 14:30:00,50.7,50.73,50.65,50.66,18593.0,41.8314,41.8561,41.7901,41.7984,18593.0
2021-01-14 14:40:00,50.65,50.65,50.54,50.55,23755.0,41.7901,41.7901,41.6994,41.7076,23755.0
2021-01-14 14:50:00,50.55,50.55,50.46,50.46,25397.0,41.7076,41.7076,41.6334,41.6334,25397.0
2021-01-14 15:00:00,50.47,50.55,50.43,50.46,30750.0,41.6416,41.7076,41.6086,41.6334,30750.0
2021-01-14 15:10:00,50.47,50.5,50.38,50.38,25736.0,41.6416,41.6664,41.5674,41.5674,25736.0
2021-01-14 15:20:00,50.39,50.46,50.34,50.37,45158.0,41.5756,41.6334,41.5344,41.5591,45158.0
2021-01-14 15:30:00,50.37,50.38,50.24,50.25,107367.0,41.5591,41.5674,41.4519,41.4601,107367.0
2021-01-14 15:40:00,50.25,50.3,50.16,50.17,68819.0,41.4601,41.5014,41.3859,41.3941,68819.0
2021-01-14 15:50:00,50.18,50.19,49.93,49.98,368874.0,41.4024,41.4106,41.1961,41.2373,368874.0
2021-01-15 09:30:00,49.61,49.61,49.19,49.41,225318.0,40.9321,40.9321,40.5855,40.767,225318.0
2021-01-15 09:40:00,49.39,49.73,49.2,49.59,17757.0,40.7505,41.0311,40.5938,40.9156,17757.0
2021-01-15 09:50:00,49.59,49.65,49.3,49.35,14265.0,40.9156,40.9651,40.6763,40.7175,14265.0
2021-01-15 10:00:00,49.32,49.44,48.91,48.93,78693.0,40.6928,40.7918,40.3545,40.371,78693.0
2021-01-15 10:10:00,48.96,49.19,48.91,49.08,68829.0,40.3958,40.5855,40.3545,40.4948,68829.0
2021-01-15 10:20:00,49.11,49.11,48.88,49.0,46554.0,40.5195,40.5195,40.3298,40.4288,46554.0
2021-01-15 10:30:00,49.01,49.38,48.96,49.38,75204.0,40.437,40.7423,40.3958,40.7423,75204.0
2021-01-15 10:40:00,49.4,49.56,49.32,49.46,38679.0,40.7588,40.8908,40.6928,40.8083,38679.0
2021-01-15 10:50:00,49.42,49.67,49.41,49.66,30473.0,40.7753,40.9816,40.767,40.9733,30473.0
2021-01-15 11:00:00,49.66,49.66,49.53,49.55,19141.0,40.9733,40.9733,40.8661,40.8826,19141.0
2021-01-15 11:10:00,49.54,49.6,49.38,49.57,39722.0,40.8743,40.9238,40.7423,40.8991,39722.0
2021-01-15 11:20:00,49.56,49.85,49.55,49.85,27776.0,40.8908,41.1301,40.8826,41.1301,27776.0
2021-01-15 11:30:00,49.85,49.94,49.79,49.89,133940.0,41.1301,41.2043,41.0806,41.1631,133940.0
2021-01-15 11:40:00,49.89,50.17,49.88,50.07,64990.0,41.1631,41.3941,41.1548,41.3116,64990.0
2021-01-15 11:50:00,50.06,50.09,49.95,50.05,48904.0,41.3033,41.3281,41.2126,41.2951,48904.0
2021-01-15 12:00:00,50.06,50.22,50.0,50.11,101617.0,41.3033,41.4354,41.2538,41.3446,101617.0
2021-01-15 12:10:00,50.11,50.19,50.04,50.19,40795.0,41.3446,41.4106,41.2868,41.4106,40795.0
2021-01-15 12:20:00,50.19,50.28,50.16,50.18,44815.0,41.4106,41.4849,41.3859,41.4024,44815.0
2021-01-15 12:30:00,50.2,50.27,50.15,50.25,16468.0,41.4189,41.4766,41.3776,41.4601,16468.0
2021-01-15 12:40:00,50.25,50.28,50.2,50.22,16738.0,41.4601,41.4849,41.4189,41.4354,16738.0
2021-01-15 12:50:00,50.22,50.29,50.16,50.26,41043.0,41.4354,41.4931,41.3859,41.4684,41043.0
2021-01-15 13:00:00,50.25,50.26,50.2,50.23,23526.0,41.4601,41.4684,41.4189,41.4436,23526.0
2021-01-15 13:10:00,50.23,50.25,50.18,50.21,25654.0,41.4436,41.4601,41.4024,41.4271,25654.0
2021-01-15 13:20:00,50.22,50.28,50.19,50.23,19836.0,41.4354,41.4849,41.4106,41.4436,19836.0
2021-01-15 13:30:00,50.23,50.31,50.2,50.3,19890.0,41.4436,41.5096,41.4189,41.5014,19890.0
2021-01-15 13:40:00,50.29,50.29,50.21,50.21,34275.0,41.4931,41.4931,41.4271,41.4271,34275.0
2021-01-15 13:50:00,50.21,50.28,50.18,50.25,71794.0,41.4271,41.4849,41.4024,41.4601,71794.0
2021-01-15 14:00:00,50.26,50.45,50.21,50.39,59641.0,41.4684,41.6251,41.4271,41.5756,59641.0
2021-01-15 14:10:00,50.38,50.4,50.21,50.37,34656.0,41.5674,41.5839,41.4271,41.5591,34656.0
2021-01-15 14:20:00,50.37,50.46,50.32,50.4,57217.0,41.5591,41.6334,41.5179,41.5839,57217.0
2021-01-15 14:30:00,50.39,50.52,50.39,50.44,37460.0,41.5756,41.6829,41.5756,41.6169,37460.0
2021-01-15 14:40:00,50.45,50.48,50.35,50.46,27800.0,41.6251,41.6499,41.5426,41.6334,27800.0
2021-01-15 14:50:00,50.47,50.47,50.31,50.34,27732.0,41.6416,41.6416,41.5096,41.5344,27732.0
2021-01-15 15:00:00,50.37,50.38,50.19,50.26,47592.0,41.5591,41.5674,41.4106,41.4684,47592.0
2021-01-15 15:10:00,50.27,50.42,50.24,50.35,50800.0,41.4766,41.6004,41.4519,41.5426,50800.0
2021-01-15 15:20:00,50.34,50.37,50.26,50.26,30796.0,41.5344,41.5591,41.4684,41.4684,30796.0
2021-01-15 15:30:00,50.25,50.35,50.23,50.27,103098.0,41.4601,41.5426,41.4436,41.4766,103098.0
2021-01-15 15:40:00,50.29,50.4,50.25,50.3,128529.0,41.4931,41.5839,41.4601,41.5014,128529.0
2021-01-15 15:50:00,50.32,50.37,50.16,50.25,373154.0,41.5179,41.5591,41.3859,41.4601,373154.0
2021-01-19 09:30:00,50.84,51.07,50.55,50.93,134833.0,41.9469,42.1367,41.7076,42.0212,134833.0
2021-01-19 09:40:00,50.89,51.02,50.78,50.88,52201.0,41.9882,42.0954,41.8974,41.9799,52201.0
2021-01-19 09:50:00,50.86,50.9,50.67,50.7,45537.0,41.9634,41.9964,41.8066,41.8314,45537.0
2021-01-19 10:00:00,50.68,50.77,50.55,50.77,43070.0,41.8149,41.8891,41.7076,41.8891,43070.0
2021-01-19 10:10:00,50.76,50.91,50.72,50.91,44117.0,41.8809,42.0047,41.8479,42.0047,44117.0
2021-01-19 10:20:00,50.89,50.93,50.75,50.8,27571.0,41.9882,42.0212,41.8726,41.9139,27571.0
2021-01-19 10:30:00,50.82,51.14,50.8,50.89,44484.0,41.9304,42.1944,41.9139,41.9882,44484.0
2021-01-19 10:40:00,50.89,51.22,50.88,51.15,20455.0,41.9882,42.2604,41.9799,42.2027,20455.0
2021-01-19 10:50:00,51.16,51.22,51.07,51.07,27783.0,42.2109,42.2604,42.1367,42.1367,27783.0
2021-01-19 11:00:00,51.08,51.15,50.86,50.9,31304.0,42.1449,42.2027,41.9634,41.9964,31304.0
2021-01-19 11:10:00,50.9,51.04,50.89,50.95,45586.0,41.9964,42.1119,41.9882,42.0377,45586.0
2021-01-19 11:20:00,50.99,51.0,50.76,50.82,33289.0,42.0707,42.0789,41.8809,41.9304,33289.0
2021-01-19 11:30:00,50.81,50.83,50.67,50.71,31378.0,41.9222,41.9387,41.8066,41.8396,31378.0
2021-01-19 11:40:00,50.71,50.76,50.67,50.72,23392.0,41.8396,41.8809,41.8066,41.8479,23392.0
2021-01-19 11:50:00,50.73,50.78,50.61,50.65,29007.0,41.8561,41.8974,41.7571,41.7901,29007.0
2021-01-19 12:00:00,50.66,50.84,50.66,50.8,25270.0,41.7984,41.9469,41.7984,41.9139,25270.0
2021-01-19 12:10:00,50.81,50.82,50.71,50.74,27594.0,41.9222,41.9304,41.8396,41.8644,27594.0
2021-01-19 12:20:00,50.75,50.75,50.56,50.58,16937.0,41.8726,41.8726,41.7159,41.7324,16937.0
2021-01-19 12:30:00,50.58,50.68,50.51,50.68,20095.0,41.7324,41.8149,41.6746,41.8149,20095.0
2021-01-19 12:40:00,50.66,50.85,50.66,50.79,29996.0,41.7984,41.9552,41.7984,41.9056,29996.0
2021-01-19 12:50:00,50.79,50.85,50.73,50.84,25425.0,41.9056,41.9552,41.8561,41.9469,25425.0
2021-01-19 13:00:00,50.84,50.88,50.74,50.85,28157.0,41.9469,41.9799,41.8644,41.9552,28157.0
2021-01-19 13:10:00,50.84,50.86,50.77,50.78,21555.0,41.9469,41.9634,41.8891,41.8974,21555.0
2021-01-19 13:20:00,50.78,50.78,50.65,50.67,23683.0,41.8974,41.8974,41.7901,41.8066,23683.0
2021-01-19 13:30:00,50.68,50.84,50.67,50.71,20336.0,41.8149,41.9469,41.8066,41.8396,20336.0
2021-01-19 13:40:00,50.71,50.74,50.62,50.66,32347.0,41.8396,41.8644,41.7654,41.7984,32347.0
2021-01-19 13:50:00,50.66,50.71,50.57,50.61,45455.0,41.7984,41.8396,41.7241,41.7571,45455.0
2021-01-19 14:00:00,50.61,50.61,50.43,50.43,21876.0,41.7571,41.7571,41.6086,41.6086,21876.0
2021-01-19 14:10:00,50.41,50.67,50.4,50.65,55040.0,41.5921,41.8066,41.5839,41.7901,55040.0
2021-01-19 14:20:00,50.65,50.68,50.57,50.57,26873.0,41.7901,41.8149,41.7241,41.7241,26873.0
2021-01-19 14:30:00,50.58,50.73,50.58,50.61,37600.0,41.7324,41.8561,41.7324,41.7571,37600.0
2021-01-19 14:40:00,50.62,50.64,50.48,50.55,24685.0,41.7654,41.7819,41.6499,41.7076,24685.0
2021-01-19 14:50:00,50.53,50.56,50.48,50.55,16982.0,41.6911,41.7159,41.6499,41.7076,16982.0
2021-01-19 15:00:00,50.54,50.66,50.51,50.62,29489.0,41.6994,41.7984,41.6746,41.7654,29489.0
2021-01-19 15:10:00,50.62,50.65,50.59,50.61,24379.0,41.7654,41.7901,41.7406,41.7571,24379.0
2021-01-19 15:20:00,50.62,50.62,50.47,50.51,31309.0,41.7654,41.7654,41.6416,41.6746,31309.0
2021-01-19 15:30:00,50.5,50.51,50.4,50.42,43387.0,41.6664,41.6746,41.5839,41.6004,43387.0
2021-01-19 15:40:00,50.43,50.44,50.36,50.42,74246.0,41.6086,41.6169,41.5509,41.6004,74246.0
2021-01-19 15:50:00,50.42,50.57,50.37,50.37,230169.0,41.6004,41.7241,41.5591,41.5591,230169.0
2021-01-20 09:30:00,50.83,51.0,50.51,50.73,78442.0,41.9387,42.0789,41.6746,41.8561,78442.0
2021-01-20 09:40:00,50.75,50.87,50.65,50.83,14389.0,41.8726,41.9717,41.7901,41.9387,14389.0
2021-01-20 09:50:00,50.84,50.86,50.61,50.71,44193.0,41.9469,41.9634,41.7571,41.8396,44193.0
2021-01-20 10:00:00,50.69,50.92,50.67,50.71,23356.0,41.8231,42.0129,41.8066,41.8396,23356.0
2021-01-20 10:10:00,50.74,50.8,50.52,50.72,24856.0,41.8644,41.9139,41.6829,41.8479,24856.0
2021-01-20 10:20:00,50.75,50.94,50.7,50.71,32678.0,41.8726,42.0294,41.8314,41.8396,32678.0
2021-01-20 10:30:00,50.68,50.8,50.65,50.75,16523.0,41.8149,41.9139,41.7901,41.8726,16523.0
2021-01-20 10:40:00,50.75,50.76,50.62,50.73,35715.0,41.8726,41.8809,41.7654,41.8561,35715.0
2021-01-20 10:50:00,50.73,50.85,50.72,50.77,44593.0,41.8561,41.9552,41.8479,41.8891,44593.0
2021-01-20 11:00:00,50.76,50.78,50.33,50.36,68681.0,41.8809,41.8974,41.5261,41.5509,68681.0
2021-01-20 11:10:00,50.38,50.49,50.34,50.45,20685.0,41.5674,41.6581,41.5344,41.6251,20685.0
2021-01-20 11:20:00,50.45,50.51,50.32,50.38,24513.0,41.6251,41.6746,41.5179,41.5674,24513.0
2021-01-20 11:30:00,50.38,50.45,50.32,50.4,33448.0,41.5674,41.6251,41.5179,41.5839,33448.0
2021-01-20 11:40:00,50.41,50.47,50.36,50.44,23658.0,41.5921,41.6416,41.5509,41.6169,23658.0
2021-01-20 11:50:00,50.45,50.5,50.42,50.49,23873.0,41.6251,41.6664,41.6004,41.6581,23873.0
2021-01-20 12:00:00,50.49,50.55,50.48,50.53,16081.0,41.6581,41.7076,41.6499,41.6911,16081.0
2021-01-20 12:10:00,50.54,50.61,50.5,50.57,21615.0,41.6994,41.7571,41.6664,41.7241,21615.0
2021-01-20 12:20:00,50.57,50.6,50.47,50.57,35356.0,41.7241,41.7489,41.6416,41.7241,35356.0
2021-01-20 12:30:00,50.58,50.63,50.51,50.61,31106.0,41.7324,41.7736,41.6746,41.7571,31106.0
2021-01-20 12:40:00,50.62,50.65,50.56,50.59,19884.0,41.7654,41.7901,41.7159,41.7406,19884.0
2021-01-20 12:50:00,50.6,50.78,50.59,50.7,13914.0,41.7489,41.8974,41.7406,41.8314,13914.0
2021-01-20 13:00:00,50.71,50.84,50.67,50.82,35411.0,41.8396,41.9469,41.8066,41.9304,35411.0
2021-01-20 13:10:00,50.81,50.9,50.81,50.85,16248.0,41.9222,41.9964,41.9222,41.9552,16248.0
2021-01-20 13:20:00,50.84,50.94,50.8,50.9,24952.0,41.9469,42.0294,41.9139,41.9964,24952.0
2021-01-20 13:30:00,50.9,50.92,50.87,50.9,15937.0,41.9964,42.0129,41.9717,41.9964,15937.0
2021-01-20 13:40:00,50.9,50.96,50.87,50.88,30434.0,41.9964,42.0459,41.9717,41.9799,30434.0
2021-01-20 13:50:00,50.87,50.96,50.83,50.9,37824.0,41.9717,42.0459,41.9387,41.9964,37824.0
2021-01-20 14:00:00,50.92,50.92,50.85,50.88,16072.0,42.0129,42.0129,41.9552,41.9799,16072.0
2021-01-20 14:10:00,50.87,50.91,50.8,50.88,27303.0,41.9717,42.0047,41.9139,41.9799,27303.0
2021-01-20 14:20:00,50.87,50.88,50.79,50.88,41555.0,41.9717,41.9799,41.9056,41.9799,41555.0
2021-01-20 14:30:00,50.87,51.1,50.86,50.96,64137.0,41.9717,42.1614,41.9634,42.0459,64137.0
2021-01-20 14:40:00,50.96,50.97,50.89,50.93,21743.0,42.0459,42.0542,41.9882,42.0212,21743.0
2021-01-20 14:50:00,50.91,50.98,50.89,50.91,23005.0,42.0047,42.0624,41.9882,42.0047,23005.0
2021-01-20 15:00:00,50.91,50.98,50.89,50.91,26440.0,42.0047,42.0624,41.9882,42.0047,26440.0
2021-01-20 15:10:00,50.91,50.98,50.86,50.98,39450.0,42.0047,42.0624,41.9634,42.0624,39450.0
2021-01-20 15:20:00,50.98,51.02,50.9,50.99,36796.0,42.0624,42.0954,41.9964,42.0707,36796.0
2021-01-20 15:30:00,50.99,51.06,50.93,51.01,51093.0,42.0707,42.1284,42.0212,42.0872,51093.0
2021-01-20 15:40:00,51.01,51.01,50.88,50.9,83138.0,42.0872,42.0872,41.9799,41.9964,83138.0
2021-01-20 15:50:00,50.9,51.08,50.89,50.97,286175.0,41.9964,42.1449,41.9882,42.0542,286175.0
2021-01-21 09:30:00,50.52,51.51,50.43,51.48,92394.0,41.6829,42.4997,41.6086,42.475,92394.0
2021-01-21 09:40:00,51.45,51.49,51.15,51.43,24857.0,42.4502,42.4832,42.2027,42.4337,24857.0
2021-01-21 09:50:00,51.45,51.55,51.36,51.54,38886.0,42.4502,42.5327,42.3759,42.5245,38886.0
2021-01-21 10:00:00,51.51,51.54,51.33,51.37,38352.0,42.4997,42.5245,42.3512,42.3842,38352.0
2021-01-21 10:10:00,51.36,51.37,51.17,51.18,28087.0,42.3759,42.3842,42.2192,42.2274,28087.0
2021-01-21 10:20:00,51.16,51.41,51.16,51.41,21296.0,42.2109,42.4172,42.2109,42.4172,21296.0
2021-01-21 10:30:00,51.43,51.48,51.25,51.25,57924.0,42.4337,42.475,42.2852,42.2852,57924.0
2021-01-21 10:40:00,51.24,51.43,51.23,51.41,25069.0,42.2769,42.4337,42.2687,42.4172,25069.0
2021-01-21 10:50:00,51.41,51.56,51.39,51.56,19168.0,42.4172,42.541,42.4007,42.541,19168.0
2021-01-21 11:00:00,51.59,51.67,51.51,51.65,31311.0,42.5657,42.6317,42.4997,42.6152,31311.0
2021-01-21 11:10:00,51.65,51.8,51.6,51.79,33826.0,42.6152,42.739,42.574,42.7307,33826.0
2021-01-21 11:20:00,51.79,51.87,51.76,51.87,35127.0,42.7307,42.7967,42.706,42.7967,35127.0
2021-01-21 11:30:00,51.86,51.89,51.71,51.75,32741.0,42.7885,42.8132,42.6647,42.6977,32741.0
2021-01-21 11:40:00,51.75,51.76,51.58,51.64,26515.0,42.6977,42.706,42.5575,42.607,26515.0
2021-01-21 11:50:00,51.63,51.68,51.58,51.6,23734.0,42.5987,42.64,42.5575,42.574,23734.0
2021-01-21 12:00:00,51.6,51.67,51.52,51.62,17775.0,42.574,42.6317,42.508,42.5905,17775.0
2021-01-21 12:10:00,51.6,51.63,51.53,51.57,15443.0,42.574,42.5987,42.5162,42.5492,15443.0
2021-01-21 12:20:00,51.57,51.59,51.45,51.47,15018.0,42.5492,42.5657,42.4502,42.4667,15018.0
2021-01-21 12:30:00,51.48,51.49,51.29,51.33,22213.0,42.475,42.4832,42.3182,42.3512,22213.0
2021-01-21 12:40:00,51.34,51.42,51.34,51.34,11085.0,42.3594,42.4254,42.3594,42.3594,11085.0
2021-01-21 12:50:00,51.34,51.37,51.29,51.35,11719.0,42.3594,42.3842,42.3182,42.3677,11719.0
2021-01-21 13:00:00,51.36,51.4,51.25,51.4,17543.0,42.3759,42.4089,42.2852,42.4089,17543.0
2021-01-21 13:10:00,51.4,51.47,51.37,51.45,10607.0,42.4089,42.4667,42.3842,42.4502,10607.0
2021-01-21 13:20:00,51.45,51.47,51.4,51.4,11864.0,42.4502,42.4667,42.4089,42.4089,11864.0
2021-01-21 13:30:00,51.42,51.58,51.4,51.48,27102.0,42.4254,42.5575,42.4089,42.475,27102.0
2021-01-21 13:40:00,51.49,51.61,51.47,51.61,17074.0,42.4832,42.5822,42.4667,42.5822,17074.0
2021-01-21 13:50:00,51.62,51.81,51.61,51.81,18629.0,42.5905,42.7472,42.5822,42.7472,18629.0
2021-01-21 14:00:00,51.79,51.8,51.73,51.74,28577.0,42.7307,42.739,42.6812,42.6895,28577.0
2021-01-21 14:10:00,51.74,51.88,51.73,51.86,25817.0,42.6895,42.805,42.6812,42.7885,25817.0
2021-01-21 14:20:00,51.85,51.93,51.83,51.88,23658.0,42.7802,42.8462,42.7637,42.805,23658.0
2021-01-21 14:30:00,51.88,51.95,51.84,51.91,31792.0,42.805,42.8627,42.772,42.8297,31792.0
2021-01-21 14:40:00,51.91,52.04,51.87,52.03,70265.0,42.8297,42.937,42.7967,42.9287,70265.0
2021-01-21 14:50:00,52.04,52.18,52.0,52.1,177859.0,42.937,43.0525,42.904,42.9865,177859.0
2021-01-21 15:00:00,52.08,52.1,51.97,52.09,62906.0,42.97,42.9865,42.8792,42.9782,62906.0
2021-01-21 15:10:00,52.09,52.13,51.97,52.12,93114.0,42.9782,43.0113,42.8792,43.003,93114.0
2021-01-21 15:20:00,52.12,52.16,51.91,51.91,162994.0,43.003,43.036,42.8297,42.8297,162994.0
2021-01-21 15:30:00,51.93,51.93,51.67,51.73,86778.0,42.8462,42.8462,42.6317,42.6812,86778.0
2021-01-21 15:40:00,51.74,51.81,51.7,51.79,96652.0,42.6895,42.7472,42.6565,42.7307,96652.0
2021-01-21 15:50:00,51.8,51.87,51.65,51.66,274282.0,42.739,42.7967,42.6152,42.6235,274282.0
2021-01-22 09:30:00,51.29,51.29,50.76,50.76,46729.0,42.3182,42.3182,41.8809,41.8809,46729.0
2021-01-22 09:40:00,50.8,50.96,50.67,50.96,16622.0,41.9139,42.0459,41.8066,42.0459,16622.0
2021-01-22 09:50:00,50.97,51.06,50.87,50.87,13164.0,42.0542,42.1284,41.9717,41.9717,13164.0
2021-01-22 10:00:00,50.88,50.99,50.84,50.9,25427.0,41.9799,42.0707,41.9469,41.9964,25427.0
2021-01-22 10:10:00,50.9,50.9,50.68,50.68,16939.0,41.9964,41.9964,41.8149,41.8149,16939.0
2021-01-22 10:20:00,50.67,50.79,50.64,50.76,17981.0,41.8066,41.9056,41.7819,41.8809,17981.0
2021-01-22 10:30:00,50.74,50.82,50.66,50.82,10021.0,41.8644,41.9304,41.7984,41.9304,10021.0
2021-01-22 10:40:00,50.83,51.03,50.82,51.02,27279.0,41.9387,42.1037,41.9304,42.0954,27279.0
2021-01-22 10:50:00,51.01,51.24,51.0,51.24,20167.0,42.0872,42.2769,42.0789,42.2769,20167.0
2021-01-22 11:00:00,51.24,51.26,51.1,51.13,14121.0,42.2769,42.2934,42.1614,42.1862,14121.0
2021-01-22 11:10:00,51.1,51.15,51.01,51.09,22521.0,42.1614,42.2027,42.0872,42.1532,22521.0
2021-01-22 11:20:00,51.08,51.16,51.06,51.08,8421.0,42.1449,42.2109,42.1284,42.1449,8421.0
2021-01-22 11:30:00,51.08,51.24,51.07,51.24,13861.0,42.1449,42.2769,42.1367,42.2769,13861.0
2021-01-22 11:40:00,51.24,51.24,51.16,51.18,6534.0,42.2769,42.2769,42.2109,42.2274,6534.0
2021-01-22 11:50:00,51.16,51.3,51.16,51.26,13752.0,42.2109,42.3264,42.2109,42.2934,13752.0
2021-01-22 12:00:00,51.29,51.31,51.2,51.21,10419.0,42.3182,42.3347,42.2439,42.2522,10419.0
2021-01-22 12:10:00,51.2,51.34,51.2,51.32,12116.0,42.2439,42.3594,42.2439,42.3429,12116.0
2021-01-22 12:20:00,51.33,51.38,51.31,51.36,10850.0,42.3512,42.3924,42.3347,42.3759,10850.0
2021-01-22 12:30:00,51.34,51.41,51.32,51.41,10414.0,42.3594,42.4172,42.3429,42.4172,10414.0
2021-01-22 12:40:00,51.41,51.46,51.36,51.44,13916.0,42.4172,42.4584,42.3759,42.4419,13916.0
2021-01-22 12:50:00,51.43,51.52,51.41,51.47,10741.0,42.4337,42.508,42.4172,42.4667,10741.0
2021-01-22 13:00:00,51.45,51.51,51.41,51.43,14828.0,42.4502,42.4997,42.4172,42.4337,14828.0
2021-01-22 13:10:00,51.41,51.43,51.38,51.43,9125.0,42.4172,42.4337,42.3924,42.4337,9125.0
2021-01-22 13:20:00,51.43,51.52,51.43,51.5,10383.0,42.4337,42.508,42.4337,42.4915,10383.0
2021-01-22 13:30:00,51.51,51.54,51.43,51.44,6874.0,42.4997,42.5245,42.4337,42.4419,6874.0
2021-01-22 13:40:00,51.43,51.49,51.43,51.47,9445.0,42.4337,42.4832,42.4337,42.4667,9445.0
2021-01-22 13:50:00,51.48,51.56,51.47,51.48,11592.0,42.475,42.541,42.4667,42.475,11592.0
2021-01-22 14:00:00,51.48,51.51,51.43,51.47,11660.0,42.475,42.4997,42.4337,42.4667,11660.0
2021-01-22 14:10:00,51.47,51.51,51.42,51.5,11547.0,42.4667,42.4997,42.4254,42.4915,11547.0
2021-01-22 14:20:00,51.48,51.59,51.47,51.55,14547.0,42.475,42.5657,42.4667,42.5327,14547.0
2021-01-22 14:30:00,51.55,51.6,51.52,51.6,16034.0,42.5327,42.574,42.508,42.574,16034.0
2021-01-22 14:40:00,51.6,51.62,51.56,51.58,13063.0,42.574,42.5905,42.541,42.5575,13063.0
2021-01-22 14:50:00,51.56,51.62,51.54,51.56,15946.0,42.541,42.5905,42.5245,42.541,15946.0
2021-01-22 15:00:00,51.55,51.68,51.55,51.58,14350.0,42.5327,42.64,42.5327,42.5575,14350.0
2021-01-22 15:10:00,51.58,51.58,51.46,51.54,12503.0,42.5575,42.5575,42.4584,42.5245,12503.0
2021-01-22 15:20:00,51.54,51.7,51.52,51.7,22552.0,42.5245,42.6565,42.508,42.6565,22552.0
2021-01-22 15:30:00,51.72,51.83,51.63,51.83,49607.0,42.673,42.7637,42.5987,42.7637,49607.0
2021-01-22 15:40:00,51.84,51.95,51.8,51.8,47987.0,42.772,42.8627,42.739,42.739,47987.0
2021-01-22 15:50:00,51.8,51.88,51.62,51.63,191747.0,42.739,42.805,42.5905,42.5987,191747.0
2021-01-25 09:30:00,52.0,52.97,51.85,52.77,295940.0,42.904,43.7043,42.7802,43.5393,295940.0
2021-01-25 09:40:00,52.72,52.92,52.42,52.53,139360.0,43.498,43.6631,43.2505,43.3413,139360.0
2021-01-25 09:50:00,52.53,52.61,51.8,51.87,82540.0,43.3413,43.4073,42.739,42.7967,82540.0
2021-01-25 10:00:00,51.87,52.24,51.87,52.07,62067.0,42.7967,43.102,42.7967,42.9617,62067.0
2021-01-25 10:10:00,52.09,52.25,51.88,51.9,62745.0,42.9782,43.1103,42.805,42.8215,62745.0
2021-01-25 10:20:00,51.9,51.91,51.66,51.66,80412.0,42.8215,42.8297,42.6235,42.6235,80412.0
2021-01-25 10:30:00,51.69,51.77,51.63,51.73,29352.0,42.6482,42.7142,42.5987,42.6812,29352.0
2021-01-25 10:40:00,51.71,51.75,51.44,51.45,51829.0,42.6647,42.6977,42.4419,42.4502,51829.0
2021-01-25 10:50:00,51.45,51.51,51.13,51.15,67374.0,42.4502,42.4997,42.1862,42.2027,67374.0
2021-01-25 11:00:00,51.11,51.2,50.75,50.89,49957.0,42.1697,42.2439,41.8726,41.9882,49957.0
2021-01-25 11:10:00,50.91,51.16,50.9,51.01,33860.0,42.0047,42.2109,41.9964,42.0872,33860.0
2021-01-25 11:20:00,51.01,51.01,50.82,50.88,21600.0,42.0872,42.0872,41.9304,41.9799,21600.0
2021-01-25 11:30:00,50.9,50.92,50.66,50.8,45721.0,41.9964,42.0129,41.7984,41.9139,45721.0
2021-01-25 11:40:00,50.78,51.1,50.72,51.08,27459.0,41.8974,42.1614,41.8479,42.1449,27459.0
2021-01-25 11:50:00,51.08,51.14,50.98,51.11,38715.0,42.1449,42.1944,42.0624,42.1697,38715.0
2021-01-25 12:00:00,51.12,51.14,51.02,51.1,34888.0,42.1779,42.1944,42.0954,42.1614,34888.0
2021-01-25 12:10:00,51.12,51.15,50.88,50.89,30623.0,42.1779,42.2027,41.9799,41.9882,30623.0
2021-01-25 12:20:00,50.89,51.02,50.86,50.87,20277.0,41.9882,42.0954,41.9634,41.9717,20277.0
2021-01-25 12:30:00,50.87,51.08,50.84,51.04,16105.0,41.9717,42.1449,41.9469,42.1119,16105.0
2021-01-25 12:40:00,51.05,51.22,51.04,51.18,25546.0,42.1202,42.2604,42.1119,42.2274,25546.0
2021-01-25 12:50:00,51.2,51.23,51.03,51.07,17069.0,42.2439,42.2687,42.1037,42.1367,17069.0
2021-01-25 13:00:00,51.09,51.19,51.09,51.14,23787.0,42.1532,42.2357,42.1532,42.1944,23787.0
2021-01-25 13:10:00,51.14,51.32,51.13,51.28,20063.0,42.1944,42.3429,42.1862,42.3099,20063.0
2021-01-25 13:20:00,51.29,51.41,51.28,51.35,17370.0,42.3182,42.4172,42.3099,42.3677,17370.0
2021-01-25 13:30:00,51.35,51.51,51.33,51.51,19140.0,42.3677,42.4997,42.3512,42.4997,19140.0
2021-01-25 13:40:00,51.52,51.53,51.39,51.41,13002.0,42.508,42.5162,42.4007,42.4172,13002.0
2021-01-25 13:50:00,51.42,51.46,51.3,51.36,20655.0,42.4254,42.4584,42.3264,42.3759,20655.0
2021-01-25 14:00:00,51.35,51.39,51.32,51.34,21181.0,42.3677,42.4007,42.3429,42.3594,21181.0
2021-01-25 14:10:00,51.35,51.37,51.25,51.26,19436.0,42.3677,42.3842,42.2852,42.2934,19436.0
2021-01-25 14:20:00,51.28,51.39,51.23,51.38,23588.0,42.3099,42.4007,42.2687,42.3924,23588.0
2021-01-25 14:30:00,51.36,51.43,51.35,51.42,20415.0,42.3759,42.4337,42.3677,42.4254,20415.0
2021-01-25 14:40:00,51.4,51.51,51.37,51.51,25791.0,42.4089,42.4997,42.3842,42.4997,25791.0
2021-01-25 14:50:00,51.52,51.54,51.38,51.41,24308.0,42.508,42.5245,42.3924,42.4172,24308.0
2021-01-25 15:00:00,51.4,51.51,51.4,51.49,38570.0,42.4089,42.4997,42.4089,42.4832,38570.0
2021-01-25 15:10:00,51.47,51.48,51.35,51.46,28747.0,42.4667,42.475,42.3677,42.4584,28747.0
2021-01-25 15:20:00,51.45,51.61,51.45,51.6,34997.0,42.4502,42.5822,42.4502,42.574,34997.0
2021-01-25 15:30:00,51.59,51.67,51.54,51.66,68070.0,42.5657,42.6317,42.5245,42.6235,68070.0
2021-01-25 15:40:00,51.67,51.76,51.6,51.75,96766.0,42.6317,42.706,42.574,42.6977,96766.0
2021-01-25 15:50:00,51.74,51.9,51.69,51.82,234286.0,42.6895,42.8215,42.6482,42.7555,234286.0
2021-01-26 09:30:00,52.16,52.72,52.01,52.67,71622.0,43.036,43.498,42.9122,43.4568,71622.0
2021-01-26 09:40:00,52.65,52.67,52.43,52.61,25553.0,43.4403,43.4568,43.2588,43.4073,25553.0
2021-01-26 09:50:00,52.57,52.57,52.3,52.43,40581.0,43.3743,43.3743,43.1515,43.2588,40581.0
2021-01-26 10:00:00,52.39,52.72,52.34,52.45,33999.0,43.2258,43.498,43.1845,43.2753,33999.0
2021-01-26 10:10:00,52.46,52.46,52.22,52.31,25252.0,43.2835,43.2835,43.0855,43.1598,25252.0
2021-01-26 10:20:00,52.31,52.37,52.1,52.36,19460.0,43.1598,43.2093,42.9865,43.201,19460.0
2021-01-26 10:30:00,52.36,52.36,52.07,52.13,32681.0,43.201,43.201,42.9617,43.0113,32681.0
2021-01-26 10:40:00,52.12,52.29,52.02,52.15,30352.0,43.003,43.1433,42.9205,43.0278,30352.0
2021-01-26 10:50:00,52.14,52.21,52.01,52.02,30057.0,43.0195,43.0773,42.9122,42.9205,30057.0
2021-01-26 11:00:00,52.03,52.12,52.0,52.05,15729.0,42.9287,43.003,42.904,42.9452,15729.0
2021-01-26 11:10:00,52.05,52.12,51.99,52.04,11465.0,42.9452,43.003,42.8957,42.937,11465.0
2021-01-26 11:20:00,52.09,52.18,52.03,52.16,19896.0,42.9782,43.0525,42.9287,43.036,19896.0
2021-01-26 11:30:00,52.14,52.16,52.01,52.05,12298.0,43.0195,43.036,42.9122,42.9452,12298.0
2021-01-26 11:40:00,52.02,52.08,51.88,51.91,19828.0,42.9205,42.97,42.805,42.8297,19828.0
2021-01-26 11:50:00,51.9,51.97,51.89,51.9,17581.0,42.8215,42.8792,42.8132,42.8215,17581.0
2021-01-26 12:00:00,51.89,51.99,51.87,51.89,23712.0,42.8132,42.8957,42.7967,42.8132,23712.0
2021-01-26 12:10:00,51.9,51.91,51.82,51.87,25514.0,42.8215,42.8297,42.7555,42.7967,25514.0
2021-01-26 12:20:00,51.87,52.0,51.86,51.9,24160.0,42.7967,42.904,42.7885,42.8215,24160.0
2021-01-26 12:30:00,51.91,52.08,51.89,52.07,22949.0,42.8297,42.97,42.8132,42.9617,22949.0
2021-01-26 12:40:00,52.07,52.07,51.94,52.0,15297.0,42.9617,42.9617,42.8545,42.904,15297.0
2021-01-26 12:50:00,52.02,52.13,51.99,52.03,18616.0,42.9205,43.0113,42.8957,42.9287,18616.0
2021-01-26 13:00:00,52.02,52.08,52.0,52.06,13732.0,42.9205,42.97,42.904,42.9535,13732.0
2021-01-26 13:10:00,52.08,52.1,51.99,51.99,16470.0,42.97,42.9865,42.8957,42.8957,16470.0
2021-01-26 13:20:00,52.01,52.01,51.94,51.99,14036.0,42.9122,42.9122,42.8545,42.8957,14036.0
2021-01-26 13:30:00,51.97,52.08,51.95,52.0,31230.0,42.8792,42.97,42.8627,42.904,31230.0
2021-01-26 13:40:00,52.0,52.04,51.88,51.89,16810.0,42.904,42.937,42.805,42.8132,16810.0
2021-01-26 13:50:00,51.91,51.94,51.85,51.91,24135.0,42.8297,42.8545,42.7802,42.8297,24135.0
2021-01-26 14:00:00,51.91,51.97,51.89,51.93,21814.0,42.8297,42.8792,42.8132,42.8462,21814.0
2021-01-26 14:10:00,51.93,51.99,51.92,51.97,18678.0,42.8462,42.8957,42.838,42.8792,18678.0
2021-01-26 14:20:00,51.95,51.98,51.77,51.8,25467.0,42.8627,42.8875,42.7142,42.739,25467.0
2021-01-26 14:30:00,51.82,51.82,51.74,51.78,20951.0,42.7555,42.7555,42.6895,42.7225,20951.0
2021-01-26 14:40:00,51.77,51.87,51.76,51.83,19839.0,42.7142,42.7967,42.706,42.7637,19839.0
2021-01-26 14:50:00,51.83,51.89,51.79,51.88,27658.0,42.7637,42.8132,42.7307,42.805,27658.0
2021-01-26 15:00:00,51.86,51.94,51.82,51.86,23710.0,42.7885,42.8545,42.7555,42.7885,23710.0
2021-01-26 15:10:00,51.89,51.99,51.79,51.82,64222.0,42.8132,42.8957,42.7307,42.7555,64222.0
2021-01-26 15:20:00,51.8,51.93,51.78,51.93,34779.0,42.739,42.8462,42.7225,42.8462,34779.0
2021-01-26 15:30:00,51.92,51.93,51.7,51.73,41705.0,42.838,42.8462,42.6565,42.6812,41705.0
2021-01-26 15:40:00,51.74,51.86,51.72,51.74,64092.0,42.6895,42.7885,42.673,42.6895,64092.0
2021-01-26 15:50:00,51.72,51.77,51.61,51.65,165746.0,42.673,42.7142,42.5822,42.6152,165746.0
2021-01-27 09:30:00,50.74,50.99,50.35,50.63,127349.0,41.8644,42.0707,41.5426,41.7736,127349.0
2021-01-27 09:40:00,50.63,50.79,50.4,50.55,95678.0,41.7736,41.9056,41.5839,41.7076,95678.0
2021-01-27 09:50:00,50.57,50.93,50.3,50.74,59457.0,41.7241,42.0212,41.5014,41.8644,59457.0
2021-01-27 10:00:00,50.7,50.95,50.65,50.77,96265.0,41.8314,42.0377,41.7901,41.8891,96265.0
2021-01-27 10:10:00,50.77,50.77,50.45,50.75,35709.0,41.8891,41.8891,41.6251,41.8726,35709.0
2021-01-27 10:20:00,50.75,51.33,50.75,51.24,44671.0,41.8726,42.3512,41.8726,42.2769,44671.0
2021-01-27 10:30:00,51.33,51.51,51.04,51.08,38675.0,42.3512,42.4997,42.1119,42.1449,38675.0
2021-01-27 10:40:00,51.1,51.44,51.09,51.44,35962.0,42.1614,42.4419,42.1532,42.4419,35962.0
2021-01-27 10:50:00,51.41,51.41,51.0,51.13,48299.0,42.4172,42.4172,42.0789,42.1862,48299.0
2021-01-27 11:00:00,51.13,51.29,51.09,51.27,39788.0,42.1862,42.3182,42.1532,42.3017,39788.0
2021-01-27 11:10:00,51.27,51.28,51.12,51.15,24509.0,42.3017,42.3099,42.1779,42.2027,24509.0
2021-01-27 11:20:00,51.15,51.48,51.14,51.34,27210.0,42.2027,42.475,42.1944,42.3594,27210.0
2021-01-27 11:30:00,51.36,51.43,51.22,51.4,23797.0,42.3759,42.4337,42.2604,42.4089,23797.0
2021-01-27 11:40:00,51.41,51.46,51.1,51.12,34970.0,42.4172,42.4584,42.1614,42.1779,34970.0
2021-01-27 11:50:00,51.12,51.22,51.12,51.19,27224.0,42.1779,42.2604,42.1779,42.2357,27224.0
2021-01-27 12:00:00,51.19,51.25,51.11,51.25,12885.0,42.2357,42.2852,42.1697,42.2852,12885.0
2021-01-27 12:10:00,51.23,51.3,51.1,51.14,29524.0,42.2687,42.3264,42.1614,42.1944,29524.0
2021-01-27 12:20:00,51.12,51.13,50.91,50.94,20400.0,42.1779,42.1862,42.0047,42.0294,20400.0
2021-01-27 12:30:00,50.95,50.96,50.79,50.87,16882.0,42.0377,42.0459,41.9056,41.9717,16882.0
2021-01-27 12:40:00,50.87,51.08,50.87,51.08,20104.0,41.9717,42.1449,41.9717,42.1449,20104.0
2021-01-27 12:50:00,51.06,51.19,51.01,51.14,26604.0,42.1284,42.2357,42.0872,42.1944,26604.0
2021-01-27 13:00:00,51.13,51.17,51.09,51.17,16809.0,42.1862,42.2192,42.1532,42.2192,16809.0
2021-01-27 13:10:00,51.18,51.18,51.02,51.13,14476.0,42.2274,42.2274,42.0954,42.1862,14476.0
2021-01-27 13:20:00,51.12,51.18,51.11,51.11,13701.0,42.1779,42.2274,42.1697,42.1697,13701.0
2021-01-27 13:30:00,51.09,51.13,50.99,50.99,16333.0,42.1532,42.1862,42.0707,42.0707,16333.0
2021-01-27 13:40:00,50.99,51.0,50.87,50.88,21375.0,42.0707,42.0789,41.9717,41.9799,21375.0
2021-01-27 13:50:00,50.9,51.03,50.86,50.89,29864.0,41.9964,42.1037,41.9634,41.9882,29864.0
2021-01-27 14:00:00,50.9,50.97,50.64,50.74,35114.0,41.9964,42.0542,41.7819,41.8644,35114.0
2021-01-27 14:10:00,50.74,50.81,50.46,50.46,36647.0,41.8644,41.9222,41.6334,41.6334,36647.0
2021-01-27 14:20:00,50.48,50.66,50.48,50.58,37576.0,41.6499,41.7984,41.6499,41.7324,37576.0
2021-01-27 14:30:00,50.61,50.66,50.39,50.48,20330.0,41.7571,41.7984,41.5756,41.6499,20330.0
2021-01-27 14:40:00,50.44,50.63,50.32,50.36,30507.0,41.6169,41.7736,41.5179,41.5509,30507.0
2021-01-27 14:50:00,50.37,50.41,50.2,50.25,29189.0,41.5591,41.5921,41.4189,41.4601,29189.0
2021-01-27 15:00:00,50.22,50.44,50.19,50.36,38425.0,41.4354,41.6169,41.4106,41.5509,38425.0
2021-01-27 15:10:00,50.36,50.48,50.27,50.27,70855.0,41.5509,41.6499,41.4766,41.4766,70855.0
2021-01-27 15:20:00,50.28,50.47,50.18,50.22,59501.0,41.4849,41.6416,41.4024,41.4354,59501.0
2021-01-27 15:30:00,50.21,50.32,50.03,50.11,77701.0,41.4271,41.5179,41.2786,41.3446,77701.0
2021-01-27 15:40:00,50.11,50.25,50.07,50.21,97703.0,41.3446,41.4601,41.3116,41.4271,97703.0
2021-01-27 15:50:00,50.21,50.46,50.15,50.46,286109.0,41.4271,41.6334,41.3776,41.6334,286109.0
2021-01-28 09:30:00,50.9,50.94,50.5,50.63,45820.0,41.9964,42.0294,41.6664,41.7736,45820.0
2021-01-28 09:40:00,50.65,51.23,50.59,50.86,29817.0,41.7901,42.2687,41.7406,41.9634,29817.0
2021-01-28 09:50:00,50.81,50.95,50.31,50.39,43431.0,41.9222,42.0377,41.5096,41.5756,43431.0
2021-01-28 10:00:00,50.38,50.6,50.18,50.52,19198.0,41.5674,41.7489,41.4024,41.6829,19198.0
2021-01-28 10:10:00,50.51,50.75,50.51,50.67,20672.0,41.6746,41.8726,41.6746,41.8066,20672.0
2021-01-28 10:20:00,50.65,50.73,50.38,50.41,42665.0,41.7901,41.8561,41.5674,41.5921,42665.0
2021-01-28 10:30:00,50.41,50.46,50.31,50.41,31363.0,41.5921,41.6334,41.5096,41.5921,31363.0
2021-01-28 10:40:00,50.4,50.47,50.18,50.34,54554.0,41.5839,41.6416,41.4024,41.5344,54554.0
2021-01-28 10:50:00,50.32,50.4,50.14,50.39,35568.0,41.5179,41.5839,41.3693,41.5756,35568.0
2021-01-28 11:00:00,50.4,50.59,50.36,50.45,61331.0,41.5839,41.7406,41.5509,41.6251,61331.0
2021-01-28 11:10:00,50.45,50.57,50.29,50.46,43050.0,41.6251,41.7241,41.4931,41.6334,43050.0
2021-01-28 11:20:00,50.49,50.49,50.22,50.24,27934.0,41.6581,41.6581,41.4354,41.4519,27934.0
2021-01-28 11:30:00,50.23,50.39,50.16,50.21,44134.0,41.4436,41.5756,41.3859,41.4271,44134.0
2021-01-28 11:40:00,50.24,50.28,50.17,50.24,32198.0,41.4519,41.4849,41.3941,41.4519,32198.0
2021-01-28 11:50:00,50.23,50.39,50.23,50.36,54628.0,41.4436,41.5756,41.4436,41.5509,54628.0
2021-01-28 12:00:00,50.36,50.39,50.22,50.36,46050.0,41.5509,41.5756,41.4354,41.5509,46050.0
2021-01-28 12:10:00,50.37,50.56,50.29,50.52,38344.0,41.5591,41.7159,41.4931,41.6829,38344.0
2021-01-28 12:20:00,50.54,50.54,50.36,50.36,33125.0,41.6994,41.6994,41.5509,41.5509,33125.0
2021-01-28 12:30:00,50.37,50.47,50.28,50.35,46343.0,41.5591,41.6416,41.4849,41.5426,46343.0
2021-01-28 12:40:00,50.35,50.38,50.26,50.36,33521.0,41.5426,41.5674,41.4684,41.5509,33521.0
2021-01-28 12:50:00,50.36,50.58,50.31,50.54,38463.0,41.5509,41.7324,41.5096,41.6994,38463.0
2021-01-28 13:00:00,50.55,50.59,50.31,50.36,44494.0,41.7076,41.7406,41.5096,41.5509,44494.0
2021-01-28 13:10:00,50.35,50.39,50.23,50.34,51205.0,41.5426,41.5756,41.4436,41.5344,51205.0
2021-01-28 13:20:00,50.35,50.59,50.33,50.55,53730.0,41.5426,41.7406,41.5261,41.7076,53730.0
2021-01-28 13:30:00,50.56,50.71,50.47,50.7,47499.0,41.7159,41.8396,41.6416,41.8314,47499.0
2021-01-28 13:40:00,50.71,50.85,50.68,50.72,51584.0,41.8396,41.9552,41.8149,41.8479,51584.0
2021-01-28 13:50:00,50.72,50.73,50.6,50.63,49469.0,41.8479,41.8561,41.7489,41.7736,49469.0
2021-01-28 14:00:00,50.62,50.66,50.56,50.58,40455.0,41.7654,41.7984,41.7159,41.7324,40455.0
2021-01-28 14:10:00,50.58,50.59,50.39,50.43,58986.0,41.7324,41.7406,41.5756,41.6086,58986.0
2021-01-28 14:20:00,50.44,50.44,50.29,50.33,100198.0,41.6169,41.6169,41.4931,41.5261,100198.0
2021-01-28 14:30:00,50.34,50.37,50.18,50.33,85373.0,41.5344,41.5591,41.4024,41.5261,85373.0
2021-01-28 14:40:00,50.33,50.49,50.23,50.43,185944.0,41.5261,41.6581,41.4436,41.6086,185944.0
2021-01-28 14:50:00,50.42,50.47,50.34,50.44,61989.0,41.6004,41.6416,41.5344,41.6169,61989.0
2021-01-28 15:00:00,50.43,50.43,50.21,50.22,74552.0,41.6086,41.6086,41.4271,41.4354,74552.0
2021-01-28 15:10:00,50.22,50.4,50.17,50.33,85315.0,41.4354,41.5839,41.3941,41.5261,85315.0
2021-01-28 15:20:00,50.33,50.37,50.23,50.26,72440.0,41.5261,41.5591,41.4436,41.4684,72440.0
2021-01-28 15:30:00,50.25,50.34,50.19,50.21,79140.0,41.4601,41.5344,41.4106,41.4271,79140.0
2021-01-28 15:40:00,50.21,50.26,50.04,50.21,156229.0,41.4271,41.4684,41.2868,41.4271,156229.0
2021-01-28 15:50:00,50.24,50.3,50.07,50.14,326343.0,41.4519,41.5014,41.3116,41.3693,326343.0
2021-01-29 09:30:00,50.0,50.07,49.44,49.62,86486.0,41.2538,41.3116,40.7918,40.9403,86486.0
2021-01-29 09:40:00,49.55,49.95,49.46,49.57,53283.0,40.8826,41.2126,40.8083,40.8991,53283.0
2021-01-29 09:50:00,49.53,50.13,49.5,50.07,26398.0,40.8661,41.3611,40.8413,41.3116,26398.0
2021-01-29 10:00:00,50.07,50.2,49.79,49.95,32509.0,41.3116,41.4189,41.0806,41.2126,32509.0
2021-01-29 10:10:00,49.97,50.07,49.44,49.58,34545.0,41.2291,41.3116,40.7918,40.9073,34545.0
2021-01-29 10:20:00,49.58,49.8,49.58,49.78,24415.0,40.9073,41.0888,40.9073,41.0723,24415.0
2021-01-29 10:30:00,49.81,49.88,49.75,49.78,18154.0,41.0971,41.1548,41.0476,41.0723,18154.0
2021-01-29 10:40:00,49.78,49.84,49.52,49.58,35863.0,41.0723,41.1218,40.8578,40.9073,35863.0
2021-01-29 10:50:00,49.56,49.64,49.51,49.63,20527.0,40.8908,40.9568,40.8496,40.9486,20527.0
2021-01-29 11:00:00,49.68,49.74,49.34,49.5,46230.0,40.9898,41.0393,40.7093,40.8413,46230.0
2021-01-29 11:10:00,49.48,49.5,49.36,49.38,32176.0,40.8248,40.8413,40.7258,40.7423,32176.0
2021-01-29 11:20:00,49.39,49.46,49.26,49.27,23316.0,40.7505,40.8083,40.6433,40.6515,23316.0
2021-01-29 11:30:00,49.29,49.31,48.92,49.0,44622.0,40.668,40.6845,40.3628,40.4288,44622.0
2021-01-29 11:40:00,49.02,49.12,48.92,48.93,28866.0,40.4453,40.5278,40.3628,40.371,28866.0
2021-01-29 11:50:00,48.93,49.12,48.93,49.12,45772.0,40.371,40.5278,40.371,40.5278,45772.0
2021-01-29 12:00:00,49.1,49.16,48.99,49.16,22487.0,40.5113,40.5608,40.4205,40.5608,22487.0
2021-01-29 12:10:00,49.16,49.77,49.16,49.74,165764.0,40.5608,41.0641,40.5608,41.0393,165764.0
2021-01-29 12:20:00,49.74,50.04,49.71,49.99,122895.0,41.0393,41.2868,41.0146,41.2456,122895.0
2021-01-29 12:30:00,49.99,50.03,49.58,49.68,70896.0,41.2456,41.2786,40.9073,40.9898,70896.0
2021-01-29 12:40:00,49.69,49.8,49.51,49.55,71024.0,40.9981,41.0888,40.8496,40.8826,71024.0
2021-01-29 12:50:00,49.56,50.02,49.56,49.88,60419.0,40.8908,41.2703,40.8908,41.1548,60419.0
2021-01-29 13:00:00,49.85,50.19,49.79,49.98,77091.0,41.1301,41.4106,41.0806,41.2373,77091.0
2021-01-29 13:10:00,49.97,50.04,49.75,49.82,87629.0,41.2291,41.2868,41.0476,41.1053,87629.0
2021-01-29 13:20:00,49.81,50.3,49.81,50.3,64721.0,41.0971,41.5014,41.0971,41.5014,64721.0
2021-01-29 13:30:00,50.29,50.97,50.2,50.51,170010.0,41.4931,42.0542,41.4189,41.6746,170010.0
2021-01-29 13:40:00,50.51,50.58,50.16,50.17,56620.0,41.6746,41.7324,41.3859,41.3941,56620.0
2021-01-29 13:50:00,50.2,50.51,50.18,50.28,132901.0,41.4189,41.6746,41.4024,41.4849,132901.0
2021-01-29 14:00:00,50.26,50.66,50.24,50.57,65105.0,41.4684,41.7984,41.4519,41.7241,65105.0
2021-01-29 14:10:00,50.56,50.72,50.49,50.64,59036.0,41.7159,41.8479,41.6581,41.7819,59036.0
2021-01-29 14:20:00,50.66,50.66,50.28,50.36,65616.0,41.7984,41.7984,41.4849,41.5509,65616.0
2021-01-29 14:30:00,50.35,50.38,50.17,50.22,54655.0,41.5426,41.5674,41.3941,41.4354,54655.0
2021-01-29 14:40:00,50.21,50.37,50.08,50.22,52388.0,41.4271,41.5591,41.3198,41.4354,52388.0
2021-01-29 14:50:00,50.22,50.29,50.15,50.15,37714.0,41.4354,41.4931,41.3776,41.3776,37714.0
2021-01-29 15:00:00,50.16,50.38,50.15,50.25,48128.0,41.3859,41.5674,41.3776,41.4601,48128.0
2021-01-29 15:10:00,50.25,50.35,50.23,50.25,66363.0,41.4601,41.5426,41.4436,41.4601,66363.0
2021-01-29 15:20:00,50.25,50.4,50.24,50.31,85292.0,41.4601,41.5839,41.4519,41.5096,85292.0
2021-01-29 15:30:00,50.29,50.41,50.23,50.34,130576.0,41.4931,41.5921,41.4436,41.5344,130576.0
2021-01-29 15:40:00,50.34,50.4,50.2,50.26,359026.0,41.5344,41.5839,41.4189,41.4684,359026.0
2021-01-29 15:50:00,50.26,50.49,50.22,50.32,686534.0,41.4684,41.6581,41.4354,41.5179,686534.0
2021-02-01 09:30:00,50.94,51.17,50.15,50.15,130323.0,42.0294,42.2192,41.3776,41.3776,130323.0
2021-02-01 09:40:00,50.19,50.34,49.63,49.63,82446.0,41.4106,41.5344,40.9486,40.9486,82446.0
2021-02-01 09:50:00,49.63,49.79,49.42,49.55,65491.0,40.9486,41.0806,40.7753,40.8826,65491.0
2021-02-01 10:00:00,49.57,49.65,49.22,49.45,77303.0,40.8991,40.9651,40.6103,40.8,77303.0
2021-02-01 10:10:00,49.47,49.5,49.27,49.39,82821.0,40.8165,40.8413,40.6515,40.7505,82821.0
2021-02-01 10:20:00,49.42,49.49,49.22,49.28,85642.0,40.7753,40.833,40.6103,40.6598,85642.0
2021-02-01 10:30:00,49.28,49.42,49.25,49.26,44160.0,40.6598,40.7753,40.635,40.6433,44160.0
2021-02-01 10:40:00,49.24,49.37,49.12,49.29,67675.0,40.6268,40.734,40.5278,40.668,67675.0
2021-02-01 10:50:00,49.27,49.27,49.02,49.05,61877.0,40.6515,40.6515,40.4453,40.47,61877.0
2021-02-01 11:00:00,49.03,49.14,48.93,49.1,124963.0,40.4535,40.5443,40.371,40.5113,124963.0
2021-02-01 11:10:00,49.08,49.25,49.06,49.19,63041.0,40.4948,40.635,40.4783,40.5855,63041.0
2021-02-01 11:20:00,49.19,49.32,49.19,49.27,33208.0,40.5855,40.6928,40.5855,40.6515,33208.0
2021-02-01 11:30:00,49.28,49.41,49.2,49.31,36674.0,40.6598,40.767,40.5938,40.6845,36674.0
2021-02-01 11:40:00,49.34,49.6,49.34,49.48,41484.0,40.7093,40.9238,40.7093,40.8248,41484.0
2021-02-01 11:50:00,49.47,49.49,49.25,49.25,56722.0,40.8165,40.833,40.635,40.635,56722.0
2021-02-01 12:00:00,49.27,49.39,49.2,49.23,47568.0,40.6515,40.7505,40.5938,40.6185,47568.0
2021-02-01 12:10:00,49.24,49.24,49.08,49.13,85067.0,40.6268,40.6268,40.4948,40.536,85067.0
2021-02-01 12:20:00,49.12,49.16,48.94,49.0,52850.0,40.5278,40.5608,40.3793,40.4288,52850.0
2021-02-01 12:30:00,49.02,49.09,48.94,48.96,43515.0,40.4453,40.503,40.3793,40.3958,43515.0
2021-02-01 12:40:00,48.97,49.02,48.92,48.94,66684.0,40.404,40.4453,40.3628,40.3793,66684.0
2021-02-01 12:50:00,48.94,49.02,48.86,49.02,64628.0,40.3793,40.4453,40.3133,40.4453,64628.0
2021-02-01 13:00:00,49.0,49.01,48.84,48.98,39220.0,40.4288,40.437,40.2967,40.4123,39220.0
2021-02-01 13:10:00,48.98,49.21,48.97,49.14,171365.0,40.4123,40.602,40.404,40.5443,171365.0
2021-02-01 13:20:00,49.14,49.24,49.1,49.24,58610.0,40.5443,40.6268,40.5113,40.6268,58610.0
2021-02-01 13:30:00,49.24,49.29,49.15,49.2,51108.0,40.6268,40.668,40.5525,40.5938,51108.0
2021-02-01 13:40:00,49.2,49.26,49.16,49.2,50730.0,40.5938,40.6433,40.5608,40.5938,50730.0
2021-02-01 13:50:00,49.19,49.26,49.15,49.26,61255.0,40.5855,40.6433,40.5525,40.6433,61255.0
2021-02-01 14:00:00,49.25,49.3,49.21,49.29,69624.0,40.635,40.6763,40.602,40.668,69624.0
2021-02-01 14:10:00,49.31,49.51,49.31,49.5,36131.0,40.6845,40.8496,40.6845,40.8413,36131.0
2021-02-01 14:20:00,49.51,49.65,49.47,49.64,31089.0,40.8496,40.9651,40.8165,40.9568,31089.0
2021-02-01 14:30:00,49.65,49.72,49.56,49.7,44412.0,40.9651,41.0228,40.8908,41.0063,44412.0
2021-02-01 14:40:00,49.7,49.74,49.59,49.73,34363.0,41.0063,41.0393,40.9156,41.0311,34363.0
2021-02-01 14:50:00,49.74,49.86,49.73,49.82,29752.0,41.0393,41.1383,41.0311,41.1053,29752.0
2021-02-01 15:00:00,49.83,49.87,49.78,49.82,54804.0,41.1136,41.1466,41.0723,41.1053,54804.0
2021-02-01 15:10:00,49.82,49.86,49.73,49.82,50960.0,41.1053,41.1383,41.0311,41.1053,50960.0
2021-02-01 15:20:00,49.8,49.94,49.8,49.89,49290.0,41.0888,41.2043,41.0888,41.1631,49290.0
2021-02-01 15:30:00,49.9,49.94,49.82,49.93,61859.0,41.1713,41.2043,41.1053,41.1961,61859.0
2021-02-01 15:40:00,49.93,49.94,49.71,49.72,99983.0,41.1961,41.2043,41.0146,41.0228,99983.0
2021-02-01 15:50:00,49.73,49.86,49.66,49.78,481295.0,41.0311,41.1383,40.9733,41.0723,481295.0
2021-02-02 09:30:00,50.2,50.33,49.87,49.93,56702.0,41.4189,41.5261,41.1466,41.1961,56702.0
2021-02-02 09:40:00,49.93,50.1,49.79,50.08,65098.0,41.1961,41.3363,41.0806,41.3198,65098.0
2021-02-02 09:50:00,50.08,50.68,50.05,50.62,28125.0,41.3198,41.8149,41.2951,41.7654,28125.0
2021-02-02 10:00:00,50.61,50.64,50.39,50.46,51356.0,41.7571,41.7819,41.5756,41.6334,51356.0
2021-02-02 10:10:00,50.49,50.66,50.38,50.64,19664.0,41.6581,41.7984,41.5674,41.7819,19664.0
2021-02-02 10:20:00,50.62,50.63,50.46,50.49,20463.0,41.7654,41.7736,41.6334,41.6581,20463.0
2021-02-02 10:30:00,50.51,50.57,50.43,50.45,38521.0,41.6746,41.7241,41.6086,41.6251,38521.0
2021-02-02 10:40:00,50.45,50.53,50.42,50.46,40008.0,41.6251,41.6911,41.6004,41.6334,40008.0
2021-02-02 10:50:00,50.46,50.48,50.31,50.41,47235.0,41.6334,41.6499,41.5096,41.5921,47235.0
2021-02-02 11:00:00,50.38,50.56,50.37,50.56,75111.0,41.5674,41.7159,41.5591,41.7159,75111.0
2021-02-02 11:10:00,50.56,50.77,50.56,50.76,32021.0,41.7159,41.8891,41.7159,41.8809,32021.0
2021-02-02 11:20:00,50.76,50.78,50.68,50.76,15843.0,41.8809,41.8974,41.8149,41.8809,15843.0
2021-02-02 11:30:00,50.77,50.92,50.72,50.91,17533.0,41.8891,42.0129,41.8479,42.0047,17533.0
2021-02-02 11:40:00,50.88,50.92,50.82,50.82,19562.0,41.9799,42.0129,41.9304,41.9304,19562.0
2021-02-02 11:50:00,50.83,50.86,50.67,50.73,20037.0,41.9387,41.9634,41.8066,41.8561,20037.0
2021-02-02 12:00:00,50.73,50.84,50.71,50.72,49325.0,41.8561,41.9469,41.8396,41.8479,49325.0
2021-02-02 12:10:00,50.71,50.78,50.71,50.72,11864.0,41.8396,41.8974,41.8396,41.8479,11864.0
2021-02-02 12:20:00,50.72,50.77,50.58,50.59,18542.0,41.8479,41.8891,41.7324,41.7406,18542.0
2021-02-02 12:30:00,50.58,50.68,50.58,50.64,13045.0,41.7324,41.8149,41.7324,41.7819,13045.0
2021-02-02 12:40:00,50.63,50.75,50.62,50.73,17058.0,41.7736,41.8726,41.7654,41.8561,17058.0
2021-02-02 12:50:00,50.73,50.76,50.7,50.76,20770.0,41.8561,41.8809,41.8314,41.8809,20770.0
2021-02-02 13:00:00,50.75,50.79,50.68,50.7,14807.0,41.8726,41.9056,41.8149,41.8314,14807.0
2021-02-02 13:10:00,50.7,50.73,50.67,50.7,15499.0,41.8314,41.8561,41.8066,41.8314,15499.0
2021-02-02 13:20:00,50.7,50.72,50.66,50.68,13775.0,41.8314,41.8479,41.7984,41.8149,13775.0
2021-02-02 13:30:00,50.68,50.69,50.6,50.63,20541.0,41.8149,41.8231,41.7489,41.7736,20541.0
2021-02-02 13:40:00,50.61,50.63,50.46,50.47,17482.0,41.7571,41.7736,41.6334,41.6416,17482.0
2021-02-02 13:50:00,50.47,50.57,50.43,50.51,73724.0,41.6416,41.7241,41.6086,41.6746,73724.0
2021-02-02 14:00:00,50.49,50.53,50.34,50.37,36493.0,41.6581,41.6911,41.5344,41.5591,36493.0
2021-02-02 14:10:00,50.39,50.48,50.36,50.39,30862.0,41.5756,41.6499,41.5509,41.5756,30862.0
2021-02-02 14:20:00,50.38,50.39,50.18,50.24,48080.0,41.5674,41.5756,41.4024,41.4519,48080.0
2021-02-02 14:30:00,50.24,50.34,50.24,50.31,24299.0,41.4519,41.5344,41.4519,41.5096,24299.0
2021-02-02 14:40:00,50.31,50.31,50.23,50.24,57375.0,41.5096,41.5096,41.4436,41.4519,57375.0
2021-02-02 14:50:00,50.23,50.38,50.23,50.37,34182.0,41.4436,41.5674,41.4436,41.5591,34182.0
2021-02-02 15:00:00,50.37,50.5,50.33,50.5,33389.0,41.5591,41.6664,41.5261,41.6664,33389.0
2021-02-02 15:10:00,50.5,50.5,50.3,50.31,40350.0,41.6664,41.6664,41.5014,41.5096,40350.0
2021-02-02 15:20:00,50.3,50.38,50.29,50.35,25333.0,41.5014,41.5674,41.4931,41.5426,25333.0
2021-02-02 15:30:00,50.36,50.49,50.34,50.48,49685.0,41.5509,41.6581,41.5344,41.6499,49685.0
2021-02-02 15:40:00,50.49,50.58,50.42,50.44,88789.0,41.6581,41.7324,41.6004,41.6169,88789.0
2021-02-02 15:50:00,50.44,50.52,50.27,50.33,320744.0,41.6169,41.6829,41.4766,41.5261,320744.0
2021-02-03 09:30:00,50.1,50.25,49.75,50.04,53863.0,41.3363,41.4601,41.0476,41.2868,53863.0
2021-02-03 09:40:00,49.99,50.54,49.99,50.23,29010.0,41.2456,41.6994,41.2456,41.4436,29010.0
2021-02-03 09:50:00,50.22,50.22,49.86,50.03,30958.0,41.4354,41.4354,41.1383,41.2786,30958.0
2021-02-03 10:00:00,50.03,50.22,49.93,50.18,41439.0,41.2786,41.4354,41.1961,41.4024,41439.0
2021-02-03 10:10:00,50.21,50.25,49.95,50.07,23547.0,41.4271,41.4601,41.2126,41.3116,23547.0
2021-02-03 10:20:00,50.06,50.09,49.89,49.93,43821.0,41.3033,41.3281,41.1631,41.1961,43821.0
2021-02-03 10:30:00,49.93,50.1,49.88,49.98,27373.0,41.1961,41.3363,41.1548,41.2373,27373.0
2021-02-03 10:40:00,49.95,50.07,49.94,50.06,72192.0,41.2126,41.3116,41.2043,41.3033,72192.0
2021-02-03 10:50:00,50.07,50.17,50.01,50.12,56434.0,41.3116,41.3941,41.2621,41.3528,56434.0
2021-02-03 11:00:00,50.13,50.19,50.01,50.13,72863.0,41.3611,41.4106,41.2621,41.3611,72863.0
2021-02-03 11:10:00,50.13,50.16,49.95,50.0,66004.0,41.3611,41.3859,41.2126,41.2538,66004.0
2021-02-03 11:20:00,50.01,50.19,50.01,50.18,78737.0,41.2621,41.4106,41.2621,41.4024,78737.0
2021-02-03 11:30:00,50.21,50.27,50.12,50.26,12055.0,41.4271,41.4766,41.3528,41.4684,12055.0
2021-02-03 11:40:00,50.27,50.28,50.19,50.21,17032.0,41.4766,41.4849,41.4106,41.4271,17032.0
2021-02-03 11:50:00,50.21,50.25,50.16,50.2,7227.0,41.4271,41.4601,41.3859,41.4189,7227.0
2021-02-03 12:00:00,50.2,50.27,50.14,50.23,26292.0,41.4189,41.4766,41.3693,41.4436,26292.0
2021-02-03 12:10:00,50.24,50.37,50.24,50.31,12471.0,41.4519,41.5591,41.4519,41.5096,12471.0
2021-02-03 12:20:00,50.3,50.32,50.21,50.25,24235.0,41.5014,41.5179,41.4271,41.4601,24235.0
2021-02-03 12:30:00,50.23,50.41,50.18,50.4,27152.0,41.4436,41.5921,41.4024,41.5839,27152.0
2021-02-03 12:40:00,50.44,50.48,50.4,50.45,26876.0,41.6169,41.6499,41.5839,41.6251,26876.0
2021-02-03 12:50:00,50.46,50.57,50.45,50.57,10795.0,41.6334,41.7241,41.6251,41.7241,10795.0
2021-02-03 13:00:00,50.58,50.65,50.55,50.64,14759.0,41.7324,41.7901,41.7076,41.7819,14759.0
2021-02-03 13:10:00,50.65,50.75,50.64,50.73,16994.0,41.7901,41.8726,41.7819,41.8561,16994.0
2021-02-03 13:20:00,50.74,50.77,50.67,50.69,16681.0,41.8644,41.8891,41.8066,41.8231,16681.0
2021-02-03 13:30:00,50.68,50.77,50.59,50.74,20599.0,41.8149,41.8891,41.7406,41.8644,20599.0
2021-02-03 13:40:00,50.74,50.8,50.73,50.73,18463.0,41.8644,41.9139,41.8561,41.8561,18463.0
2021-02-03 13:50:00,50.73,50.74,50.56,50.68,32488.0,41.8561,41.8644,41.7159,41.8149,32488.0
2021-02-03 14:00:00,50.67,50.92,50.61,50.79,53988.0,41.8066,42.0129,41.7571,41.9056,53988.0
2021-02-03 14:10:00,50.8,50.84,50.76,50.81,17796.0,41.9139,41.9469,41.8809,41.9222,17796.0
2021-02-03 14:20:00,50.81,50.81,50.72,50.76,23677.0,41.9222,41.9222,41.8479,41.8809,23677.0
2021-02-03 14:30:00,50.76,50.83,50.73,50.75,25273.0,41.8809,41.9387,41.8561,41.8726,25273.0
2021-02-03 14:40:00,50.75,50.8,50.73,50.73,16273.0,41.8726,41.9139,41.8561,41.8561,16273.0
2021-02-03 14:50:00,50.75,50.81,50.73,50.79,21087.0,41.8726,41.9222,41.8561,41.9056,21087.0
2021-02-03 15:00:00,50.79,50.98,50.78,50.83,65572.0,41.9056,42.0624,41.8974,41.9387,65572.0
2021-02-03 15:10:00,50.83,50.97,50.79,50.96,28047.0,41.9387,42.0542,41.9056,42.0459,28047.0
2021-02-03 15:20:00,50.97,50.98,50.85,50.9,47184.0,42.0542,42.0624,41.9552,41.9964,47184.0
2021-02-03 15:30:00,50.88,50.92,50.82,50.83,48203.0,41.9799,42.0129,41.9304,41.9387,48203.0
2021-02-03 15:40:00,50.83,50.86,50.75,50.8,64833.0,41.9387,41.9634,41.8726,41.9139,64833.0
2021-02-03 15:50:00,50.79,50.82,50.59,50.62,251620.0,41.9056,41.9304,41.7406,41.7654,251620.0
2021-02-04 09:30:00,48.09,49.01,47.61,47.93,289583.0,39.6779,40.437,39.2819,39.5459,289583.0
2021-02-04 09:40:00,47.96,48.08,47.53,47.66,161417.0,39.5707,39.6697,39.2159,39.3232,161417.0
2021-02-04 09:50:00,47.69,47.84,47.31,47.81,163258.0,39.3479,39.4717,39.0344,39.4469,163258.0
2021-02-04 10:00:00,47.83,47.97,47.53,47.75,158168.0,39.4634,39.5789,39.2159,39.3974,158168.0
2021-02-04 10:10:00,47.75,47.83,47.2,47.29,117645.0,39.3974,39.4634,38.9436,39.0179,117645.0
2021-02-04 10:20:00,47.31,47.58,47.24,47.24,183889.0,39.0344,39.2572,38.9766,38.9766,183889.0
2021-02-04 10:30:00,47.26,47.32,46.88,46.96,180456.0,38.9931,39.0426,38.6796,38.7456,180456.0
2021-02-04 10:40:00,46.93,47.03,46.57,46.62,186458.0,38.7209,38.8034,38.4238,38.4651,186458.0
2021-02-04 10:50:00,46.6,47.22,46.52,47.04,191772.0,38.4486,38.9601,38.3826,38.8116,191772.0
2021-02-04 11:00:00,47.04,47.14,46.95,47.06,191416.0,38.8116,38.8941,38.7374,38.8281,191416.0
2021-02-04 11:10:00,47.08,47.15,46.86,47.0,114559.0,38.8446,38.9024,38.6631,38.7786,114559.0
2021-02-04 11:20:00,47.0,47.13,46.92,47.09,91948.0,38.7786,38.8859,38.7126,38.8529,91948.0
2021-02-04 11:30:00,47.04,47.08,46.89,47.01,112683.0,38.8116,38.8446,38.6878,38.7869,112683.0
2021-02-04 11:40:00,47.01,47.01,46.82,46.95,73367.0,38.7869,38.7869,38.6301,38.7374,73367.0
2021-02-04 11:50:00,46.95,46.95,46.54,46.59,94935.0,38.7374,38.7374,38.3991,38.4403,94935.0
2021-02-04 12:00:00,46.58,46.66,46.54,46.58,72276.0,38.4321,38.4981,38.3991,38.4321,72276.0
2021-02-04 12:10:00,46.58,46.64,46.53,46.54,56781.0,38.4321,38.4816,38.3908,38.3991,56781.0
2021-02-04 12:20:00,46.54,46.85,46.48,46.85,80050.0,38.3991,38.6548,38.3496,38.6548,80050.0
2021-02-04 12:30:00,46.82,46.98,46.79,46.93,68049.0,38.6301,38.7621,38.6053,38.7209,68049.0
2021-02-04 12:40:00,46.94,47.0,46.73,46.73,89763.0,38.7291,38.7786,38.5558,38.5558,89763.0
2021-02-04 12:50:00,46.73,46.83,46.65,46.67,69938.0,38.5558,38.6383,38.4898,38.5063,69938.0
2021-02-04 13:00:00,46.68,46.87,46.62,46.63,64531.0,38.5146,38.6713,38.4651,38.4733,64531.0
2021-02-04 13:10:00,46.63,46.76,46.63,46.73,55838.0,38.4733,38.5806,38.4733,38.5558,55838.0
2021-02-04 13:20:00,46.73,46.76,46.63,46.63,45401.0,38.5558,38.5806,38.4733,38.4733,45401.0
2021-02-04 13:30:00,46.62,46.7,46.54,46.69,75377.0,38.4651,38.5311,38.3991,38.5228,75377.0
2021-02-04 13:40:00,46.69,46.73,46.63,46.72,60211.0,38.5228,38.5558,38.4733,38.5476,60211.0
2021-02-04 13:50:00,46.72,46.99,46.71,46.99,73644.0,38.5476,38.7704,38.5393,38.7704,73644.0
2021-02-04 14:00:00,46.97,46.97,46.72,46.72,65460.0,38.7539,38.7539,38.5476,38.5476,65460.0
2021-02-04 14:10:00,46.72,46.83,46.69,46.77,84427.0,38.5476,38.6383,38.5228,38.5888,84427.0
2021-02-04 14:20:00,46.76,46.85,46.74,46.8,86550.0,38.5806,38.6548,38.5641,38.6136,86550.0
2021-02-04 14:30:00,46.8,46.83,46.71,46.72,63382.0,38.6136,38.6383,38.5393,38.5476,63382.0
2021-02-04 14:40:00,46.72,46.91,46.72,46.72,87709.0,38.5476,38.7044,38.5476,38.5476,87709.0
2021-02-04 14:50:00,46.73,46.85,46.68,46.82,92304.0,38.5558,38.6548,38.5146,38.6301,92304.0
2021-02-04 15:00:00,46.82,46.82,46.71,46.8,72124.0,38.6301,38.6301,38.5393,38.6136,72124.0
2021-02-04 15:10:00,46.8,46.81,46.69,46.69,86165.0,38.6136,38.6218,38.5228,38.5228,86165.0
2021-02-04 15:20:00,46.69,46.85,46.64,46.79,101323.0,38.5228,38.6548,38.4816,38.6053,101323.0
2021-02-04 15:30:00,46.79,46.87,46.72,46.76,121574.0,38.6053,38.6713,38.5476,38.5806,121574.0
2021-02-04 15:40:00,46.77,46.81,46.72,46.75,200643.0,38.5888,38.6218,38.5476,38.5723,200643.0
2021-02-04 15:50:00,46.75,46.79,46.65,46.75,525448.0,38.5723,38.6053,38.4898,38.5723,525448.0
2021-02-05 09:30:00,46.99,47.39,46.83,47.3,234813.0,38.7704,39.1004,38.6383,39.0261,234813.0
2021-02-05 09:40:00,47.24,47.27,46.9,47.01,139603.0,38.9766,39.0014,38.6961,38.7869,139603.0
2021-02-05 09:50:00,47.02,47.26,46.96,47.02,87598.0,38.7951,38.9931,38.7456,38.7951,87598.0
2021-02-05 10:00:00,47.02,47.05,46.93,46.95,102890.0,38.7951,38.8199,38.7209,38.7374,102890.0
2021-02-05 10:10:00,46.95,47.04,46.77,46.85,120002.0,38.7374,38.8116,38.5888,38.6548,120002.0
2021-02-05 10:20:00,46.85,47.0,46.71,46.95,58332.0,38.6548,38.7786,38.5393,38.7374,58332.0
2021-02-05 10:30:00,46.96,47.36,46.96,47.35,86747.0,38.7456,39.0756,38.7456,39.0674,86747.0
2021-02-05 10:40:00,47.35,47.5,47.21,47.25,77835.0,39.0674,39.1911,38.9519,38.9849,77835.0
2021-02-05 10:50:00,47.25,47.29,46.98,47.1,53540.0,38.9849,39.0179,38.7621,38.8611,53540.0
2021-02-05 11:00:00,47.09,47.11,46.85,46.89,60556.0,38.8529,38.8694,38.6548,38.6878,60556.0
2021-02-05 11:10:00,46.86,46.99,46.82,46.92,57048.0,38.6631,38.7704,38.6301,38.7126,57048.0
2021-02-05 11:20:00,46.92,47.13,46.89,47.13,43561.0,38.7126,38.8859,38.6878,38.8859,43561.0
2021-02-05 11:30:00,47.14,47.14,46.89,46.91,44834.0,38.8941,38.8941,38.6878,38.7044,44834.0
2021-02-05 11:40:00,46.91,46.91,46.72,46.83,55601.0,38.7044,38.7044,38.5476,38.6383,55601.0
2021-02-05 11:50:00,46.83,46.84,46.66,46.69,68474.0,38.6383,38.6466,38.4981,38.5228,68474.0
2021-02-05 12:00:00,46.69,46.75,46.6,46.69,72673.0,38.5228,38.5723,38.4486,38.5228,72673.0
2021-02-05 12:10:00,46.68,46.71,46.55,46.58,84289.0,38.5146,38.5393,38.4073,38.4321,84289.0
2021-02-05 12:20:00,46.57,46.66,46.57,46.64,39758.0,38.4238,38.4981,38.4238,38.4816,39758.0
2021-02-05 12:30:00,46.64,46.98,46.63,46.82,59162.0,38.4816,38.7621,38.4733,38.6301,59162.0
2021-02-05 12:40:00,46.81,46.83,46.69,46.72,45993.0,38.6218,38.6383,38.5228,38.5476,45993.0
2021-02-05 12:50:00,46.71,46.86,46.7,46.83,25564.0,38.5393,38.6631,38.5311,38.6383,25564.0
2021-02-05 13:00:00,46.83,46.93,46.81,46.93,37356.0,38.6383,38.7209,38.6218,38.7209,37356.0
2021-02-05 13:10:00,46.92,46.97,46.89,46.89,26281.0,38.7126,38.7539,38.6878,38.6878,26281.0
2021-02-05 13:20:00,46.88,46.92,46.85,46.9,35297.0,38.6796,38.7126,38.6548,38.6961,35297.0
2021-02-05 13:30:00,46.91,47.01,46.91,46.98,34899.0,38.7044,38.7869,38.7044,38.7621,34899.0
2021-02-05 13:40:00,46.98,47.0,46.93,47.0,31118.0,38.7621,38.7786,38.7209,38.7786,31118.0
2021-02-05 13:50:00,46.99,47.06,46.95,46.99,51939.0,38.7704,38.8281,38.7374,38.7704,51939.0
2021-02-05 14:00:00,46.99,47.04,46.95,47.03,50627.0,38.7704,38.8116,38.7374,38.8034,50627.0
2021-02-05 14:10:00,47.02,47.06,46.98,47.02,48937.0,38.7951,38.8281,38.7621,38.7951,48937.0
2021-02-05 14:20:00,47.02,47.03,46.96,47.0,38162.0,38.7951,38.8034,38.7456,38.7786,38162.0
2021-02-05 14:30:00,47.0,47.07,46.98,47.03,32297.0,38.7786,38.8364,38.7621,38.8034,32297.0
2021-02-05 14:40:00,47.04,47.05,46.9,46.9,62591.0,38.8116,38.8199,38.6961,38.6961,62591.0
2021-02-05 14:50:00,46.9,46.94,46.85,46.92,66938.0,38.6961,38.7291,38.6548,38.7126,66938.0
2021-02-05 15:00:00,46.91,46.94,46.84,46.89,45206.0,38.7044,38.7291,38.6466,38.6878,45206.0
2021-02-05 15:10:00,46.89,46.98,46.89,46.93,53665.0,38.6878,38.7621,38.6878,38.7209,53665.0
2021-02-05 15:20:00,46.95,47.07,46.95,46.99,62136.0,38.7374,38.8364,38.7374,38.7704,62136.0
2021-02-05 15:30:00,47.0,47.12,46.99,47.08,92680.0,38.7786,38.8776,38.7704,38.8446,92680.0
2021-02-05 15:40:00,47.08,47.2,47.04,47.16,138325.0,38.8446,38.9436,38.8116,38.9106,138325.0
2021-02-05 15:50:00,47.17,47.2,46.98,47.04,418717.0,38.9189,38.9436,38.7621,38.8116,418717.0
2021-02-08 09:30:00,47.4,47.59,47.29,47.46,140742.0,39.1086,39.2654,39.0179,39.1581,140742.0
2021-02-08 09:40:00,47.46,47.52,47.37,47.37,100957.0,39.1581,39.2076,39.0839,39.0839,100957.0
2021-02-08 09:50:00,47.4,47.44,47.2,47.22,87792.0,39.1086,39.1416,38.9436,38.9601,87792.0
2021-02-08 10:00:00,47.2,47.33,47.2,47.26,46726.0,38.9436,39.0509,38.9436,38.9931,46726.0
2021-02-08 10:10:00,47.27,47.32,46.99,47.09,120808.0,39.0014,39.0426,38.7704,38.8529,120808.0
2021-02-08 10:20:00,47.12,47.31,47.12,47.26,56904.0,38.8776,39.0344,38.8776,38.9931,56904.0
2021-02-08 10:30:00,47.27,47.42,47.24,47.34,70545.0,39.0014,39.1251,38.9766,39.0591,70545.0
2021-02-08 10:40:00,47.34,47.41,47.3,47.36,45903.0,39.0591,39.1169,39.0261,39.0756,45903.0
2021-02-08 10:50:00,47.36,47.37,47.2,47.23,49644.0,39.0756,39.0839,38.9436,38.9684,49644.0
2021-02-08 11:00:00,47.22,47.25,47.13,47.22,40809.0,38.9601,38.9849,38.8859,38.9601,40809.0
2021-02-08 11:10:00,47.22,47.22,47.08,47.12,32218.0,38.9601,38.9601,38.8446,38.8776,32218.0
2021-02-08 11:20:00,47.08,47.25,47.08,47.25,26393.0,38.8446,38.9849,38.8446,38.9849,26393.0
2021-02-08 11:30:00,47.25,47.29,47.2,47.28,62950.0,38.9849,39.0179,38.9436,39.0096,62950.0
2021-02-08 11:40:00,47.28,47.39,47.28,47.33,43570.0,39.0096,39.1004,39.0096,39.0509,43570.0
2021-02-08 11:50:00,47.34,47.43,47.32,47.42,34108.0,39.0591,39.1334,39.0426,39.1251,34108.0
2021-02-08 12:00:00,47.42,47.52,47.39,47.52,48332.0,39.1251,39.2076,39.1004,39.2076,48332.0
2021-02-08 12:10:00,47.52,47.57,47.45,47.47,50676.0,39.2076,39.2489,39.1499,39.1664,50676.0
2021-02-08 12:20:00,47.48,47.5,47.41,47.43,14564.0,39.1746,39.1911,39.1169,39.1334,14564.0
2021-02-08 12:30:00,47.43,47.44,47.37,47.42,25333.0,39.1334,39.1416,39.0839,39.1251,25333.0
2021-02-08 12:40:00,47.41,47.48,47.38,47.44,21488.0,39.1169,39.1746,39.0921,39.1416,21488.0
2021-02-08 12:50:00,47.44,47.49,47.42,47.48,44570.0,39.1416,39.1829,39.1251,39.1746,44570.0
2021-02-08 13:00:00,47.48,47.5,47.44,47.47,34130.0,39.1746,39.1911,39.1416,39.1664,34130.0
2021-02-08 13:10:00,47.47,47.47,47.41,47.44,18395.0,39.1664,39.1664,39.1169,39.1416,18395.0
2021-02-08 13:20:00,47.43,47.45,47.4,47.41,25898.0,39.1334,39.1499,39.1086,39.1169,25898.0
2021-02-08 13:30:00,47.41,47.46,47.33,47.35,20195.0,39.1169,39.1581,39.0509,39.0674,20195.0
2021-02-08 13:40:00,47.33,47.41,47.31,47.36,49404.0,39.0509,39.1169,39.0344,39.0756,49404.0
2021-02-08 13:50:00,47.37,47.39,47.32,47.39,20945.0,39.0839,39.1004,39.0426,39.1004,20945.0
2021-02-08 14:00:00,47.4,47.46,47.39,47.44,34234.0,39.1086,39.1581,39.1004,39.1416,34234.0
2021-02-08 14:10:00,47.45,47.47,47.43,47.45,35586.0,39.1499,39.1664,39.1334,39.1499,35586.0
2021-02-08 14:20:00,47.45,47.64,47.45,47.64,33090.0,39.1499,39.3067,39.1499,39.3067,33090.0
2021-02-08 14:30:00,47.64,47.67,47.61,47.63,32782.0,39.3067,39.3314,39.2819,39.2984,32782.0
2021-02-08 14:40:00,47.63,47.65,47.6,47.65,34923.0,39.2984,39.3149,39.2737,39.3149,34923.0
2021-02-08 14:50:00,47.65,47.68,47.59,47.62,26389.0,39.3149,39.3397,39.2654,39.2902,26389.0
2021-02-08 15:00:00,47.61,47.64,47.55,47.55,42900.0,39.2819,39.3067,39.2324,39.2324,42900.0
2021-02-08 15:10:00,47.56,47.63,47.54,47.62,53341.0,39.2407,39.2984,39.2241,39.2902,53341.0
2021-02-08 15:20:00,47.62,47.63,47.56,47.59,95059.0,39.2902,39.2984,39.2407,39.2654,95059.0
2021-02-08 15:30:00,47.59,47.8,47.59,47.79,77101.0,39.2654,39.4387,39.2654,39.4304,77101.0
2021-02-08 15:40:00,47.79,47.84,47.74,47.81,97096.0,39.4304,39.4717,39.3892,39.4469,97096.0
2021-02-08 15:50:00,47.81,47.85,47.71,47.83,305996.0,39.4469,39.4799,39.3644,39.4634,305996.0
2021-02-09 09:30:00,47.81,48.02,47.68,47.96,55015.0,39.4469,39.6202,39.3397,39.5707,55015.0
2021-02-09 09:40:00,47.95,48.18,47.81,48.16,61901.0,39.5624,39.7522,39.4469,39.7357,61901.0
2021-02-09 09:50:00,48.16,48.19,47.89,48.06,71724.0,39.7357,39.7604,39.5129,39.6532,71724.0
2021-02-09 10:00:00,48.04,48.05,47.71,47.93,34780.0,39.6367,39.6449,39.3644,39.5459,34780.0
2021-02-09 10:10:00,47.95,48.05,47.91,48.0,24573.0,39.5624,39.6449,39.5294,39.6037,24573.0
2021-02-09 10:20:00,48.02,48.07,47.99,48.05,43681.0,39.6202,39.6614,39.5954,39.6449,43681.0
2021-02-09 10:30:00,48.06,48.08,47.93,47.99,37742.0,39.6532,39.6697,39.5459,39.5954,37742.0
2021-02-09 10:40:00,47.98,48.02,47.92,48.0,52216.0,39.5872,39.6202,39.5377,39.6037,52216.0
2021-02-09 10:50:00,47.99,48.13,47.95,48.08,21338.0,39.5954,39.7109,39.5624,39.6697,21338.0
2021-02-09 11:00:00,48.07,48.11,47.99,48.03,22641.0,39.6614,39.6944,39.5954,39.6284,22641.0
2021-02-09 11:10:00,48.03,48.07,47.85,47.9,52389.0,39.6284,39.6614,39.4799,39.5212,52389.0
2021-02-09 11:20:00,47.89,47.94,47.84,47.92,41474.0,39.5129,39.5542,39.4717,39.5377,41474.0
2021-02-09 11:30:00,47.91,47.99,47.88,47.9,51709.0,39.5294,39.5954,39.5047,39.5212,51709.0
2021-02-09 11:40:00,47.9,48.01,47.85,47.98,16428.0,39.5212,39.6119,39.4799,39.5872,16428.0
2021-02-09 11:50:00,48.0,48.0,47.89,47.92,17906.0,39.6037,39.6037,39.5129,39.5377,17906.0
2021-02-09 12:00:00,47.92,48.0,47.92,47.97,30231.0,39.5377,39.6037,39.5377,39.5789,30231.0
2021-02-09 12:10:00,47.97,48.01,47.97,48.01,43964.0,39.5789,39.6119,39.5789,39.6119,43964.0
2021-02-09 12:20:00,48.0,48.05,47.99,48.02,26288.0,39.6037,39.6449,39.5954,39.6202,26288.0
2021-02-09 12:30:00,48.02,48.06,47.99,48.0,18724.0,39.6202,39.6532,39.5954,39.6037,18724.0
2021-02-09 12:40:00,48.0,48.03,47.98,48.03,28337.0,39.6037,39.6284,39.5872,39.6284,28337.0
2021-02-09 12:50:00,48.02,48.1,48.01,48.1,10661.0,39.6202,39.6862,39.6119,39.6862,10661.0
2021-02-09 13:00:00,48.11,48.12,47.98,47.99,19161.0,39.6944,39.7027,39.5872,39.5954,19161.0
2021-02-09 13:10:00,48.0,48.06,47.99,48.0,42547.0,39.6037,39.6532,39.5954,39.6037,42547.0
2021-02-09 13:20:00,48.0,48.05,47.99,47.99,16277.0,39.6037,39.6449,39.5954,39.5954,16277.0
2021-02-09 13:30:00,48.0,48.05,47.95,48.02,28503.0,39.6037,39.6449,39.5624,39.6202,28503.0
2021-02-09 13:40:00,48.02,48.05,48.0,48.02,10658.0,39.6202,39.6449,39.6037,39.6202,10658.0
2021-02-09 13:50:00,48.05,48.05,48.0,48.0,23682.0,39.6449,39.6449,39.6037,39.6037,23682.0
2021-02-09 14:00:00,48.01,48.01,47.9,47.95,76284.0,39.6119,39.6119,39.5212,39.5624,76284.0
2021-02-09 14:10:00,47.94,47.97,47.91,47.96,19260.0,39.5542,39.5789,39.5294,39.5707,19260.0
2021-02-09 14:20:00,47.96,48.03,47.95,48.01,29427.0,39.5707,39.6284,39.5624,39.6119,29427.0
2021-02-09 14:30:00,48.01,48.02,47.89,47.95,31565.0,39.6119,39.6202,39.5129,39.5624,31565.0
2021-02-09 14:40:00,47.96,48.02,47.94,47.97,39320.0,39.5707,39.6202,39.5542,39.5789,39320.0
2021-02-09 14:50:00,47.96,47.97,47.87,47.91,25788.0,39.5707,39.5789,39.4964,39.5294,25788.0
2021-02-09 15:00:00,47.92,47.97,47.89,47.96,29553.0,39.5377,39.5789,39.5129,39.5707,29553.0
2021-02-09 15:10:00,47.96,47.97,47.87,47.9,36111.0,39.5707,39.5789,39.4964,39.5212,36111.0
2021-02-09 15:20:00,47.9,47.98,47.89,47.93,47891.0,39.5212,39.5872,39.5129,39.5459,47891.0
2021-02-09 15:30:00,47.93,48.0,47.84,48.0,60563.0,39.5459,39.6037,39.4717,39.6037,60563.0
2021-02-09 15:40:00,48.0,48.11,47.96,48.09,81293.0,39.6037,39.6944,39.5707,39.6779,81293.0
2021-02-09 15:50:00,48.08,48.13,47.96,48.09,250952.0,39.6697,39.7109,39.5707,39.6779,250952.0
2021-02-10 09:30:00,48.24,48.35,47.95,48.25,93883.0,39.8017,39.8925,39.5624,39.81,93883.0
2021-02-10 09:40:00,48.2,48.36,48.08,48.21,39493.0,39.7687,39.9007,39.6697,39.777,39493.0
2021-02-10 09:50:00,48.18,48.21,47.99,48.04,72750.0,39.7522,39.777,39.5954,39.6367,72750.0
2021-02-10 10:00:00,48.07,48.19,48.0,48.13,76788.0,39.6614,39.7604,39.6037,39.7109,76788.0
2021-02-10 10:10:00,48.1,48.16,47.95,48.0,43192.0,39.6862,39.7357,39.5624,39.6037,43192.0
2021-02-10 10:20:00,48.0,48.02,47.87,47.91,64397.0,39.6037,39.6202,39.4964,39.5294,64397.0
2021-02-10 10:30:00,47.91,47.97,47.71,47.71,48727.0,39.5294,39.5789,39.3644,39.3644,48727.0
2021-02-10 10:40:00,47.71,47.84,47.68,47.84,41730.0,39.3644,39.4717,39.3397,39.4717,41730.0
2021-02-10 10:50:00,47.82,48.13,47.79,48.07,24786.0,39.4552,39.7109,39.4304,39.6614,24786.0
2021-02-10 11:00:00,48.11,48.19,47.97,48.03,46424.0,39.6944,39.7604,39.5789,39.6284,46424.0
2021-02-10 11:10:00,48.02,48.03,47.93,47.98,20345.0,39.6202,39.6284,39.5459,39.5872,20345.0
2021-02-10 11:20:00,48.0,48.1,47.94,47.96,28024.0,39.6037,39.6862,39.5542,39.5707,28024.0
2021-02-10 11:30:00,47.95,48.11,47.93,47.95,19397.0,39.5624,39.6944,39.5459,39.5624,19397.0
2021-02-10 11:40:00,47.95,48.06,47.93,48.06,30309.0,39.5624,39.6532,39.5459,39.6532,30309.0
2021-02-10 11:50:00,48.07,48.1,48.01,48.07,12873.0,39.6614,39.6862,39.6119,39.6614,12873.0
2021-02-10 12:00:00,48.02,48.07,47.89,47.93,44357.0,39.6202,39.6614,39.5129,39.5459,44357.0
2021-02-10 12:10:00,47.94,48.19,47.92,48.07,57783.0,39.5542,39.7604,39.5377,39.6614,57783.0
2021-02-10 12:20:00,48.09,48.1,48.01,48.03,18588.0,39.6779,39.6862,39.6119,39.6284,18588.0
2021-02-10 12:30:00,48.0,48.07,47.99,48.0,11988.0,39.6037,39.6614,39.5954,39.6037,11988.0
2021-02-10 12:40:00,48.02,48.08,47.95,48.01,16994.0,39.6202,39.6697,39.5624,39.6119,16994.0
2021-02-10 12:50:00,48.02,48.11,48.01,48.02,26897.0,39.6202,39.6944,39.6119,39.6202,26897.0
2021-02-10 13:00:00,48.0,48.08,47.98,48.01,47539.0,39.6037,39.6697,39.5872,39.6119,47539.0
2021-02-10 13:10:00,48.0,48.17,48.0,48.08,50352.0,39.6037,39.7439,39.6037,39.6697,50352.0
2021-02-10 13:20:00,48.09,48.29,48.08,48.28,30172.0,39.6779,39.843,39.6697,39.8347,30172.0
2021-02-10 13:30:00,48.27,48.27,48.13,48.16,13479.0,39.8265,39.8265,39.7109,39.7357,13479.0
2021-02-10 13:40:00,48.16,48.17,48.09,48.11,9676.0,39.7357,39.7439,39.6779,39.6944,9676.0
2021-02-10 13:50:00,48.05,48.25,48.05,48.25,22510.0,39.6449,39.81,39.6449,39.81,22510.0
2021-02-10 14:00:00,48.25,48.35,48.21,48.35,30011.0,39.81,39.8925,39.777,39.8925,30011.0
2021-02-10 14:10:00,48.35,48.37,48.25,48.35,32442.0,39.8925,39.909,39.81,39.8925,32442.0
2021-02-10 14:20:00,48.36,48.37,48.25,48.28,23404.0,39.9007,39.909,39.81,39.8347,23404.0
2021-02-10 14:30:00,48.29,48.38,48.24,48.27,31043.0,39.843,39.9172,39.8017,39.8265,31043.0
2021-02-10 14:40:00,48.28,48.5,48.27,48.35,47443.0,39.8347,40.0162,39.8265,39.8925,47443.0
2021-02-10 14:50:00,48.34,48.45,48.31,48.42,44214.0,39.8842,39.975,39.8595,39.9502,44214.0
2021-02-10 15:00:00,48.4,48.51,48.4,48.44,39751.0,39.9337,40.0245,39.9337,39.9667,39751.0
2021-02-10 15:10:00,48.43,48.56,48.39,48.46,44386.0,39.9585,40.0657,39.9255,39.9832,44386.0
2021-02-10 15:20:00,48.46,48.52,48.33,48.33,48483.0,39.9832,40.0327,39.876,39.876,48483.0
2021-02-10 15:30:00,48.35,48.52,48.29,48.3,83904.0,39.8925,40.0327,39.843,39.8512,83904.0
2021-02-10 15:40:00,48.29,48.32,48.21,48.28,89375.0,39.843,39.8677,39.777,39.8347,89375.0
2021-02-10 15:50:00,48.28,48.42,48.27,48.4,200964.0,39.8347,39.9502,39.8265,39.9337,200964.0
2021-02-11 09:30:00,48.55,48.55,48.03,48.29,55324.0,40.0575,40.0575,39.6284,39.843,55324.0
2021-02-11 09:40:00,48.32,48.44,48.2,48.42,16497.0,39.8677,39.9667,39.7687,39.9502,16497.0
2021-02-11 09:50:00,48.36,48.36,48.01,48.04,29528.0,39.9007,39.9007,39.6119,39.6367,29528.0
2021-02-11 10:00:00,48.03,48.25,48.0,48.23,32717.0,39.6284,39.81,39.6037,39.7935,32717.0
2021-02-11 10:10:00,48.23,48.3,48.16,48.17,19336.0,39.7935,39.8512,39.7357,39.7439,19336.0
2021-02-11 10:20:00,48.21,48.34,48.19,48.34,22988.0,39.777,39.8842,39.7604,39.8842,22988.0
2021-02-11 10:30:00,48.32,48.39,48.28,48.28,25388.0,39.8677,39.9255,39.8347,39.8347,25388.0
2021-02-11 10:40:00,48.29,48.36,48.19,48.21,15888.0,39.843,39.9007,39.7604,39.777,15888.0
2021-02-11 10:50:00,48.22,48.31,48.15,48.17,12088.0,39.7852,39.8595,39.7274,39.7439,12088.0
2021-02-11 11:00:00,48.15,48.2,48.06,48.13,9748.0,39.7274,39.7687,39.6532,39.7109,9748.0
2021-02-11 11:10:00,48.14,48.14,47.92,48.04,54066.0,39.7192,39.7192,39.5377,39.6367,54066.0
2021-02-11 11:20:00,48.02,48.12,48.01,48.04,13309.0,39.6202,39.7027,39.6119,39.6367,13309.0
2021-02-11 11:30:00,48.04,48.21,48.01,48.05,35559.0,39.6367,39.777,39.6119,39.6449,35559.0
2021-02-11 11:40:00,48.06,48.14,48.05,48.06,16574.0,39.6532,39.7192,39.6449,39.6532,16574.0
2021-02-11 11:50:00,48.08,48.17,48.05,48.14,19146.0,39.6697,39.7439,39.6449,39.7192,19146.0
2021-02-11 12:00:00,48.13,48.17,48.03,48.03,20073.0,39.7109,39.7439,39.6284,39.6284,20073.0
2021-02-11 12:10:00,48.03,48.07,47.88,47.88,28578.0,39.6284,39.6614,39.5047,39.5047,28578.0
2021-02-11 12:20:00,47.86,47.88,47.6,47.65,17710.0,39.4882,39.5047,39.2737,39.3149,17710.0
2021-02-11 12:30:00,47.65,47.77,47.65,47.72,10648.0,39.3149,39.4139,39.3149,39.3727,10648.0
2021-02-11 12:40:00,47.75,47.75,47.55,47.69,32526.0,39.3974,39.3974,39.2324,39.3479,32526.0
2021-02-11 12:50:00,47.7,47.82,47.66,47.79,20646.0,39.3562,39.4552,39.3232,39.4304,20646.0
2021-02-11 13:00:00,47.79,47.82,47.73,47.76,14565.0,39.4304,39.4552,39.3809,39.4057,14565.0
2021-02-11 13:10:00,47.73,47.87,47.71,47.85,21116.0,39.3809,39.4964,39.3644,39.4799,21116.0
2021-02-11 13:20:00,47.83,47.94,47.81,47.82,17530.0,39.4634,39.5542,39.4469,39.4552,17530.0
2021-02-11 13:30:00,47.82,47.88,47.8,47.85,19919.0,39.4552,39.5047,39.4387,39.4799,19919.0
2021-02-11 13:40:00,47.86,47.88,47.81,47.86,18471.0,39.4882,39.5047,39.4469,39.4882,18471.0
2021-02-11 13:50:00,47.85,47.87,47.8,47.8,12486.0,39.4799,39.4964,39.4387,39.4387,12486.0
2021-02-11 14:00:00,47.78,47.8,47.71,47.75,15266.0,39.4222,39.4387,39.3644,39.3974,15266.0
2021-02-11 14:10:00,47.74,47.74,47.65,47.72,14116.0,39.3892,39.3892,39.3149,39.3727,14116.0
2021-02-11 14:20:00,47.72,47.75,47.65,47.7,20330.0,39.3727,39.3974,39.3149,39.3562,20330.0
2021-02-11 14:30:00,47.68,47.73,47.66,47.68,21739.0,39.3397,39.3809,39.3232,39.3397,21739.0
2021-02-11 14:40:00,47.66,47.78,47.65,47.75,38184.0,39.3232,39.4222,39.3149,39.3974,38184.0
2021-02-11 14:50:00,47.75,47.8,47.69,47.73,44684.0,39.3974,39.4387,39.3479,39.3809,44684.0
2021-02-11 15:00:00,47.72,47.83,47.71,47.8,21089.0,39.3727,39.4634,39.3644,39.4387,21089.0
2021-02-11 15:10:00,47.81,47.91,47.79,47.79,60046.0,39.4469,39.5294,39.4304,39.4304,60046.0
2021-02-11 15:20:00,47.82,47.86,47.75,47.84,47436.0,39.4552,39.4882,39.3974,39.4717,47436.0
2021-02-11 15:30:00,47.83,48.04,47.81,47.98,79636.0,39.4634,39.6367,39.4469,39.5872,79636.0
2021-02-11 15:40:00,47.97,48.07,47.94,47.96,100796.0,39.5789,39.6614,39.5542,39.5707,100796.0
2021-02-11 15:50:00,47.98,48.23,47.98,48.15,210496.0,39.5872,39.7935,39.5872,39.7274,210496.0
2021-02-12 09:30:00,48.06,48.45,48.0,48.09,132537.0,39.6532,39.975,39.6037,39.6779,132537.0
2021-02-12 09:40:00,48.14,48.79,48.09,48.64,50093.0,39.7192,40.2555,39.6779,40.1317,50093.0
2021-02-12 09:50:00,48.63,48.96,48.63,48.9,77011.0,40.1235,40.3958,40.1235,40.3463,77011.0
2021-02-12 10:00:00,48.93,49.12,48.9,49.08,60267.0,40.371,40.5278,40.3463,40.4948,60267.0
2021-02-12 10:10:00,49.07,49.11,48.94,49.05,35525.0,40.4865,40.5195,40.3793,40.47,35525.0
2021-02-12 10:20:00,49.04,49.2,49.02,49.15,38873.0,40.4618,40.5938,40.4453,40.5525,38873.0
2021-02-12 10:30:00,49.15,49.24,49.0,49.19,31883.0,40.5525,40.6268,40.4288,40.5855,31883.0
2021-02-12 10:40:00,49.2,49.24,49.16,49.18,30633.0,40.5938,40.6268,40.5608,40.5773,30633.0
2021-02-12 10:50:00,49.19,49.22,49.06,49.08,27668.0,40.5855,40.6103,40.4783,40.4948,27668.0
2021-02-12 11:00:00,49.09,49.17,49.01,49.15,32741.0,40.503,40.569,40.437,40.5525,32741.0
2021-02-12 11:10:00,49.16,49.17,49.0,49.05,35841.0,40.5608,40.569,40.4288,40.47,35841.0
2021-02-12 11:20:00,49.04,49.15,48.96,49.12,75653.0,40.4618,40.5525,40.3958,40.5278,75653.0
2021-02-12 11:30:00,49.11,49.25,49.08,49.22,40517.0,40.5195,40.635,40.4948,40.6103,40517.0
2021-02-12 11:40:00,49.22,49.32,49.21,49.29,31336.0,40.6103,40.6928,40.602,40.668,31336.0
2021-02-12 11:50:00,49.29,49.47,49.29,49.44,46543.0,40.668,40.8165,40.668,40.7918,46543.0
2021-02-12 12:00:00,49.46,49.6,49.45,49.59,41310.0,40.8083,40.9238,40.8,40.9156,41310.0
2021-02-12 12:10:00,49.59,49.62,49.53,49.54,36617.0,40.9156,40.9403,40.8661,40.8743,36617.0
2021-02-12 12:20:00,49.54,49.55,49.32,49.32,32169.0,40.8743,40.8826,40.6928,40.6928,32169.0
2021-02-12 12:30:00,49.34,49.45,49.29,49.42,25312.0,40.7093,40.8,40.668,40.7753,25312.0
2021-02-12 12:40:00,49.42,49.42,49.24,49.28,30161.0,40.7753,40.7753,40.6268,40.6598,30161.0
2021-02-12 12:50:00,49.3,49.34,49.24,49.28,37872.0,40.6763,40.7093,40.6268,40.6598,37872.0
2021-02-12 13:00:00,49.27,49.28,49.12,49.16,21907.0,40.6515,40.6598,40.5278,40.5608,21907.0
2021-02-12 13:10:00,49.16,49.17,49.04,49.09,51446.0,40.5608,40.569,40.4618,40.503,51446.0
2021-02-12 13:20:00,49.09,49.11,49.0,49.04,45617.0,40.503,40.5195,40.4288,40.4618,45617.0
2021-02-12 13:30:00,49.04,49.09,49.0,49.05,41641.0,40.4618,40.503,40.4288,40.47,41641.0
2021-02-12 13:40:00,49.06,49.15,49.05,49.1,37562.0,40.4783,40.5525,40.47,40.5113,37562.0
2021-02-12 13:50:00,49.1,49.2,49.08,49.16,51347.0,40.5113,40.5938,40.4948,40.5608,51347.0
2021-02-12 14:00:00,49.16,49.2,49.04,49.04,18450.0,40.5608,40.5938,40.4618,40.4618,18450.0
2021-02-12 14:10:00,49.03,49.06,49.0,49.03,18995.0,40.4535,40.4783,40.4288,40.4535,18995.0
2021-02-12 14:20:00,49.03,49.04,49.0,49.03,18432.0,40.4535,40.4618,40.4288,40.4535,18432.0
2021-02-12 14:30:00,49.02,49.05,49.0,49.05,21191.0,40.4453,40.47,40.4288,40.47,21191.0
2021-02-12 14:40:00,49.04,49.08,49.04,49.07,24415.0,40.4618,40.4948,40.4618,40.4865,24415.0
2021-02-12 14:50:00,49.07,49.08,49.04,49.05,30528.0,40.4865,40.4948,40.4618,40.47,30528.0
2021-02-12 15:00:00,49.06,49.08,49.04,49.04,26850.0,40.4783,40.4948,40.4618,40.4618,26850.0
2021-02-12 15:10:00,49.04,49.1,49.04,49.04,37495.0,40.4618,40.5113,40.4618,40.4618,37495.0
2021-02-12 15:20:00,49.03,49.06,48.94,48.97,41767.0,40.4535,40.4783,40.3793,40.404,41767.0
2021-02-12 15:30:00,48.96,49.05,48.94,49.02,48380.0,40.3958,40.47,40.3793,40.4453,48380.0
2021-02-12 15:40:00,49.02,49.08,48.9,48.98,95603.0,40.4453,40.4948,40.3463,40.4123,95603.0
2021-02-12 15:50:00,48.98,49.21,48.96,49.18,317229.0,40.4123,40.602,40.3958,40.5773,317229.0
2021-02-16 09:30:00,49.42,49.49,49.09,49.39,114154.0,40.7753,40.833,40.503,40.7505,114154.0
2021-02-16 09:40:00,49.37,49.56,49.28,49.39,78495.0,40.734,40.8908,40.6598,40.7505,78495.0
2021-02-16 09:50:00,49.38,49.44,49.25,49.25,52047.0,40.7423,40.7918,40.635,40.635,52047.0
2021-02-16 10:00:00,49.25,49.26,49.03,49.08,80795.0,40.635,40.6433,40.4535,40.4948,80795.0
2021-02-16 10:10:00,49.08,49.21,48.99,49.21,60924.0,40.4948,40.602,40.4205,40.602,60924.0
2021-02-16 10:20:00,49.2,49.27,49.04,49.05,44019.0,40.5938,40.6515,40.4618,40.47,44019.0
2021-02-16 10:30:00,49.05,49.23,48.99,49.21,41288.0,40.47,40.6185,40.4205,40.602,41288.0
2021-02-16 10:40:00,49.21,49.21,48.97,49.01,61089.0,40.602,40.602,40.404,40.437,61089.0
2021-02-16 10:50:00,49.03,49.07,48.84,49.02,29949.0,40.4535,40.4865,40.2967,40.4453,29949.0
2021-02-16 11:00:00,49.02,49.03,48.86,48.86,61548.0,40.4453,40.4535,40.3133,40.3133,61548.0
2021-02-16 11:10:00,48.87,48.95,48.79,48.92,39426.0,40.3215,40.3875,40.2555,40.3628,39426.0
2021-02-16 11:20:00,48.91,48.98,48.81,48.81,31860.0,40.3545,40.4123,40.272,40.272,31860.0
2021-02-16 11:30:00,48.82,48.91,48.67,48.89,76468.0,40.2802,40.3545,40.1565,40.338,76468.0
2021-02-16 11:40:00,48.89,48.97,48.87,48.93,40805.0,40.338,40.404,40.3215,40.371,40805.0
2021-02-16 11:50:00,48.93,49.16,48.93,49.08,41361.0,40.371,40.5608,40.371,40.4948,41361.0
2021-02-16 12:00:00,49.07,49.19,49.05,49.07,33239.0,40.4865,40.5855,40.47,40.4865,33239.0
2021-02-16 12:10:00,49.07,49.12,49.02,49.08,49455.0,40.4865,40.5278,40.4453,40.4948,49455.0
2021-02-16 12:20:00,49.09,49.1,49.01,49.03,46287.0,40.503,40.5113,40.437,40.4535,46287.0
2021-02-16 12:30:00,49.03,49.1,48.99,49.08,35993.0,40.4535,40.5113,40.4205,40.4948,35993.0
2021-02-16 12:40:00,49.09,49.09,49.0,49.01,26024.0,40.503,40.503,40.4288,40.437,26024.0
2021-02-16 12:50:00,49.01,49.05,48.99,49.02,28083.0,40.437,40.47,40.4205,40.4453,28083.0
2021-02-16 13:00:00,49.02,49.03,48.99,48.99,11724.0,40.4453,40.4535,40.4205,40.4205,11724.0
2021-02-16 13:10:00,48.99,49.04,48.99,49.02,25828.0,40.4205,40.4618,40.4205,40.4453,25828.0
2021-02-16 13:20:00,49.02,49.17,49.02,49.15,35530.0,40.4453,40.569,40.4453,40.5525,35530.0
2021-02-16 13:30:00,49.16,49.27,49.16,49.18,28725.0,40.5608,40.6515,40.5608,40.5773,28725.0
2021-02-16 13:40:00,49.18,49.27,49.15,49.22,35620.0,40.5773,40.6515,40.5525,40.6103,35620.0
2021-02-16 13:50:00,49.22,49.22,49.15,49.2,26014.0,40.6103,40.6103,40.5525,40.5938,26014.0
2021-02-16 14:00:00,49.21,49.3,49.17,49.26,40560.0,40.602,40.6763,40.569,40.6433,40560.0
2021-02-16 14:10:00,49.25,49.25,49.13,49.17,31281.0,40.635,40.635,40.536,40.569,31281.0
2021-02-16 14:20:00,49.17,49.22,49.11,49.22,56610.0,40.569,40.6103,40.5195,40.6103,56610.0
2021-02-16 14:30:00,49.22,49.3,49.21,49.27,35865.0,40.6103,40.6763,40.602,40.6515,35865.0
2021-02-16 14:40:00,49.27,49.35,49.26,49.3,57038.0,40.6515,40.7175,40.6433,40.6763,57038.0
2021-02-16 14:50:00,49.31,49.47,49.25,49.47,42672.0,40.6845,40.8165,40.635,40.8165,42672.0
2021-02-16 15:00:00,49.47,49.49,49.37,49.43,47019.0,40.8165,40.833,40.734,40.7835,47019.0
2021-02-16 15:10:00,49.43,49.44,49.18,49.18,52140.0,40.7835,40.7918,40.5773,40.5773,52140.0
2021-02-16 15:20:00,49.18,49.24,49.14,49.22,69088.0,40.5773,40.6268,40.5443,40.6103,69088.0
2021-02-16 15:30:00,49.21,49.32,49.21,49.24,70699.0,40.602,40.6928,40.602,40.6268,70699.0
2021-02-16 15:40:00,49.25,49.31,49.22,49.26,98445.0,40.635,40.6845,40.6103,40.6433,98445.0
2021-02-16 15:50:00,49.25,49.26,49.08,49.19,365283.0,40.635,40.6433,40.4948,40.5855,365283.0
2021-02-17 09:30:00,48.48,48.64,48.25,48.5,181925.0,40.4224,40.5558,40.2306,40.4391,181925.0
2021-02-17 09:40:00,48.45,48.86,48.4,48.75,71960.0,40.3974,40.7392,40.3557,40.6475,71960.0
2021-02-17 09:50:00,48.72,48.86,48.53,48.57,44647.0,40.6225,40.7392,40.4641,40.4974,44647.0
2021-02-17 10:00:00,48.55,48.87,48.51,48.85,58256.0,40.4808,40.7476,40.4474,40.7309,58256.0
2021-02-17 10:10:00,48.85,48.94,48.62,48.73,64739.0,40.7309,40.8059,40.5391,40.6308,64739.0
2021-02-17 10:20:00,48.73,48.86,48.53,48.58,46833.0,40.6308,40.7392,40.4641,40.5058,46833.0
2021-02-17 10:30:00,48.56,48.62,48.47,48.56,28774.0,40.4891,40.5391,40.4141,40.4891,28774.0
2021-02-17 10:40:00,48.57,48.68,48.46,48.68,25489.0,40.4974,40.5892,40.4057,40.5892,25489.0
2021-02-17 10:50:00,48.69,48.76,48.59,48.59,37096.0,40.5975,40.6559,40.5141,40.5141,37096.0
2021-02-17 11:00:00,48.56,48.57,48.42,48.46,32930.0,40.4891,40.4974,40.3724,40.4057,32930.0
2021-02-17 11:10:00,48.46,48.5,48.36,48.44,31138.0,40.4057,40.4391,40.3223,40.389,31138.0
2021-02-17 11:20:00,48.44,48.57,48.42,48.55,34057.0,40.389,40.4974,40.3724,40.4808,34057.0
2021-02-17 11:30:00,48.53,48.57,48.38,48.47,42914.0,40.4641,40.4974,40.339,40.4141,42914.0
2021-02-17 11:40:00,48.49,48.54,48.42,48.48,22620.0,40.4307,40.4724,40.3724,40.4224,22620.0
2021-02-17 11:50:00,48.46,48.53,48.4,48.46,51917.0,40.4057,40.4641,40.3557,40.4057,51917.0
2021-02-17 12:00:00,48.46,48.47,48.34,48.37,18428.0,40.4057,40.4141,40.3057,40.3307,18428.0
2021-02-17 12:10:00,48.39,48.47,48.37,48.4,13986.0,40.3474,40.4141,40.3307,40.3557,13986.0
2021-02-17 12:20:00,48.4,48.44,48.36,48.37,20675.0,40.3557,40.389,40.3223,40.3307,20675.0
2021-02-17 12:30:00,48.39,48.4,48.21,48.24,19773.0,40.3474,40.3557,40.1973,40.2223,19773.0
2021-02-17 12:40:00,48.24,48.31,48.19,48.28,25418.0,40.2223,40.2807,40.1806,40.2556,25418.0
2021-02-17 12:50:00,48.29,48.32,48.12,48.19,39458.0,40.264,40.289,40.1222,40.1806,39458.0
2021-02-17 13:00:00,48.19,48.29,48.18,48.24,32938.0,40.1806,40.264,40.1723,40.2223,32938.0
2021-02-17 13:10:00,48.25,48.33,48.24,48.26,24478.0,40.2306,40.2973,40.2223,40.239,24478.0
2021-02-17 13:20:00,48.27,48.3,48.22,48.3,22298.0,40.2473,40.2723,40.2056,40.2723,22298.0
2021-02-17 13:30:00,48.3,48.33,48.23,48.24,42023.0,40.2723,40.2973,40.2139,40.2223,42023.0
2021-02-17 13:40:00,48.24,48.36,48.24,48.27,18438.0,40.2223,40.3223,40.2223,40.2473,18438.0
2021-02-17 13:50:00,48.27,48.32,48.24,48.32,20704.0,40.2473,40.289,40.2223,40.289,20704.0
2021-02-17 14:00:00,48.33,48.49,48.32,48.45,21406.0,40.2973,40.4307,40.289,40.3974,21406.0
2021-02-17 14:10:00,48.45,48.45,48.41,48.45,23267.0,40.3974,40.3974,40.364,40.3974,23267.0
2021-02-17 14:20:00,48.45,48.48,48.4,48.41,24157.0,40.3974,40.4224,40.3557,40.364,24157.0
2021-02-17 14:30:00,48.42,48.49,48.4,48.49,25875.0,40.3724,40.4307,40.3557,40.4307,25875.0
2021-02-17 14:40:00,48.49,48.51,48.46,48.48,28078.0,40.4307,40.4474,40.4057,40.4224,28078.0
2021-02-17 14:50:00,48.49,48.59,48.47,48.57,32830.0,40.4307,40.5141,40.4141,40.4974,32830.0
2021-02-17 15:00:00,48.56,48.58,48.51,48.56,37018.0,40.4891,40.5058,40.4474,40.4891,37018.0
2021-02-17 15:10:00,48.55,48.58,48.5,48.55,39018.0,40.4808,40.5058,40.4391,40.4808,39018.0
2021-02-17 15:20:00,48.55,48.56,48.47,48.52,38203.0,40.4808,40.4891,40.4141,40.4558,38203.0
2021-02-17 15:30:00,48.52,48.55,48.46,48.51,61638.0,40.4558,40.4808,40.4057,40.4474,61638.0
2021-02-17 15:40:00,48.51,48.55,48.46,48.5,64815.0,40.4474,40.4808,40.4057,40.4391,64815.0
2021-02-17 15:50:00,48.5,48.57,48.46,48.51,168880.0,40.4391,40.4974,40.4057,40.4474,168880.0
2021-02-18 09:30:00,48.18,48.68,48.16,48.55,72148.0,40.1723,40.5892,40.1556,40.4808,72148.0
2021-02-18 09:40:00,48.45,48.58,48.41,48.44,45267.0,40.3974,40.5058,40.364,40.389,45267.0
2021-02-18 09:50:00,48.48,48.51,48.27,48.36,39216.0,40.4224,40.4474,40.2473,40.3223,39216.0
2021-02-18 10:00:00,48.37,48.38,48.1,48.12,28109.0,40.3307,40.339,40.1056,40.1222,28109.0
2021-02-18 10:10:00,48.14,48.28,48.05,48.05,31558.0,40.1389,40.2556,40.0639,40.0639,31558.0
2021-02-18 10:20:00,48.11,48.24,48.0,48.2,24338.0,40.1139,40.2223,40.0222,40.1889,24338.0
2021-02-18 10:30:00,48.21,48.28,48.04,48.27,27764.0,40.1973,40.2556,40.0555,40.2473,27764.0
2021-02-18 10:40:00,48.26,48.26,48.15,48.24,17743.0,40.239,40.239,40.1472,40.2223,17743.0
2021-02-18 10:50:00,48.23,48.24,48.07,48.14,24089.0,40.2139,40.2223,40.0805,40.1389,24089.0
2021-02-18 11:00:00,48.14,48.22,48.09,48.22,27853.0,40.1389,40.2056,40.0972,40.2056,27853.0
2021-02-18 11:10:00,48.22,48.34,48.19,48.22,18650.0,40.2056,40.3057,40.1806,40.2056,18650.0
2021-02-18 11:20:00,48.2,48.22,48.13,48.15,27838.0,40.1889,40.2056,40.1306,40.1472,27838.0
2021-02-18 11:30:00,48.15,48.15,48.03,48.15,22590.0,40.1472,40.1472,40.0472,40.1472,22590.0
2021-02-18 11:40:00,48.16,48.16,48.03,48.05,15541.0,40.1556,40.1556,40.0472,40.0639,15541.0
2021-02-18 11:50:00,48.05,48.14,48.01,48.05,19517.0,40.0639,40.1389,40.0305,40.0639,19517.0
2021-02-18 12:00:00,48.06,48.07,48.0,48.04,23195.0,40.0722,40.0805,40.0222,40.0555,23195.0
2021-02-18 12:10:00,48.05,48.06,48.01,48.03,39876.0,40.0639,40.0722,40.0305,40.0472,39876.0
2021-02-18 12:20:00,48.01,48.06,47.99,48.06,27387.0,40.0305,40.0722,40.0138,40.0722,27387.0
2021-02-18 12:30:00,48.04,48.06,48.0,48.01,16015.0,40.0555,40.0722,40.0222,40.0305,16015.0
2021-02-18 12:40:00,48.02,48.06,48.0,48.0,12227.0,40.0389,40.0722,40.0222,40.0222,12227.0
2021-02-18 12:50:00,48.02,48.02,47.91,47.93,46550.0,40.0389,40.0389,39.9471,39.9638,46550.0
2021-02-18 13:00:00,47.92,47.96,47.9,47.93,17102.0,39.9555,39.9888,39.9388,39.9638,17102.0
2021-02-18 13:10:00,47.92,47.96,47.9,47.96,14434.0,39.9555,39.9888,39.9388,39.9888,14434.0
2021-02-18 13:20:00,47.96,48.12,47.92,48.12,16239.0,39.9888,40.1222,39.9555,40.1222,16239.0
2021-02-18 13:30:00,48.13,48.21,48.11,48.17,14394.0,40.1306,40.1973,40.1139,40.1639,14394.0
2021-02-18 13:40:00,48.18,48.23,48.17,48.21,13585.0,40.1723,40.2139,40.1639,40.1973,13585.0
2021-02-18 13:50:00,48.22,48.23,48.07,48.11,18469.0,40.2056,40.2139,40.0805,40.1139,18469.0
2021-02-18 14:00:00,48.12,48.23,48.12,48.19,17058.0,40.1222,40.2139,40.1222,40.1806,17058.0
2021-02-18 14:10:00,48.2,48.21,48.17,48.2,11520.0,40.1889,40.1973,40.1639,40.1889,11520.0
2021-02-18 14:20:00,48.21,48.24,48.19,48.21,14296.0,40.1973,40.2223,40.1806,40.1973,14296.0
2021-02-18 14:30:00,48.22,48.27,48.18,48.26,21977.0,40.2056,40.2473,40.1723,40.239,21977.0
2021-02-18 14:40:00,48.27,48.29,48.1,48.11,32465.0,40.2473,40.264,40.1056,40.1139,32465.0
2021-02-18 14:50:00,48.09,48.1,48.02,48.05,40573.0,40.0972,40.1056,40.0389,40.0639,40573.0
2021-02-18 15:00:00,48.05,48.09,48.03,48.05,39572.0,40.0639,40.0972,40.0472,40.0639,39572.0
2021-02-18 15:10:00,48.05,48.09,48.0,48.01,64821.0,40.0639,40.0972,40.0222,40.0305,64821.0
2021-02-18 15:20:00,48.01,48.04,47.92,47.93,72744.0,40.0305,40.0555,39.9555,39.9638,72744.0
2021-02-18 15:30:00,47.93,48.02,47.92,47.94,84077.0,39.9638,40.0389,39.9555,39.9721,84077.0
2021-02-18 15:40:00,47.94,48.0,47.89,47.93,96828.0,39.9721,40.0222,39.9305,39.9638,96828.0
2021-02-18 15:50:00,47.93,47.93,47.78,47.84,226981.0,39.9638,39.9638,39.8387,39.8888,226981.0
2021-02-19 09:30:00,47.97,48.21,47.83,48.2,122551.0,39.9972,40.1973,39.8804,40.1889,122551.0
2021-02-19 09:40:00,48.18,48.44,48.14,48.3,43144.0,40.1723,40.389,40.1389,40.2723,43144.0
2021-02-19 09:50:00,48.29,48.59,48.28,48.54,46955.0,40.264,40.5141,40.2556,40.4724,46955.0
2021-02-19 10:00:00,48.59,48.68,48.39,48.68,27139.0,40.5141,40.5892,40.3474,40.5892,27139.0
2021-02-19 10:10:00,48.68,48.74,48.59,48.64,27517.0,40.5892,40.6392,40.5141,40.5558,27517.0
2021-02-19 10:20:00,48.68,48.75,48.58,48.69,49829.0,40.5892,40.6475,40.5058,40.5975,49829.0
2021-02-19 10:30:00,48.7,48.83,48.69,48.8,34496.0,40.6058,40.7142,40.5975,40.6892,34496.0
2021-02-19 10:40:00,48.81,48.85,48.68,48.71,36951.0,40.6976,40.7309,40.5892,40.6142,36951.0
2021-02-19 10:50:00,48.69,48.69,48.47,48.52,42419.0,40.5975,40.5975,40.4141,40.4558,42419.0
2021-02-19 11:00:00,48.55,48.59,48.48,48.56,26900.0,40.4808,40.5141,40.4224,40.4891,26900.0
2021-02-19 11:10:00,48.59,48.72,48.54,48.71,22228.0,40.5141,40.6225,40.4724,40.6142,22228.0
2021-02-19 11:20:00,48.71,48.8,48.7,48.78,38737.0,40.6142,40.6892,40.6058,40.6725,38737.0
2021-02-19 11:30:00,48.79,48.9,48.69,48.69,43841.0,40.6809,40.7726,40.5975,40.5975,43841.0
2021-02-19 11:40:00,48.69,48.83,48.68,48.81,41990.0,40.5975,40.7142,40.5892,40.6976,41990.0
2021-02-19 11:50:00,48.81,48.83,48.66,48.71,52039.0,40.6976,40.7142,40.5725,40.6142,52039.0
2021-02-19 12:00:00,48.71,48.78,48.61,48.75,39638.0,40.6142,40.6725,40.5308,40.6475,39638.0
2021-02-19 12:10:00,48.76,48.83,48.74,48.81,35927.0,40.6559,40.7142,40.6392,40.6976,35927.0
2021-02-19 12:20:00,48.81,48.89,48.75,48.83,43840.0,40.6976,40.7643,40.6475,40.7142,43840.0
2021-02-19 12:30:00,48.84,48.86,48.72,48.79,43539.0,40.7226,40.7392,40.6225,40.6809,43539.0
2021-02-19 12:40:00,48.75,48.8,48.61,48.66,28706.0,40.6475,40.6892,40.5308,40.5725,28706.0
2021-02-19 12:50:00,48.67,48.74,48.64,48.74,38614.0,40.5808,40.6392,40.5558,40.6392,38614.0
2021-02-19 13:00:00,48.75,48.91,48.74,48.82,30656.0,40.6475,40.7809,40.6392,40.7059,30656.0
2021-02-19 13:10:00,48.79,48.84,48.75,48.79,39502.0,40.6809,40.7226,40.6475,40.6809,39502.0
2021-02-19 13:20:00,48.79,48.84,48.67,48.73,65571.0,40.6809,40.7226,40.5808,40.6308,65571.0
2021-02-19 13:30:00,48.74,48.83,48.72,48.81,22853.0,40.6392,40.7142,40.6225,40.6976,22853.0
2021-02-19 13:40:00,48.8,48.82,48.76,48.78,16350.0,40.6892,40.7059,40.6559,40.6725,16350.0
2021-02-19 13:50:00,48.79,48.83,48.74,48.81,17386.0,40.6809,40.7142,40.6392,40.6976,17386.0
2021-02-19 14:00:00,48.81,48.83,48.68,48.7,50780.0,40.6976,40.7142,40.5892,40.6058,50780.0
2021-02-19 14:10:00,48.69,48.81,48.69,48.81,26377.0,40.5975,40.6976,40.5975,40.6976,26377.0
2021-02-19 14:20:00,48.8,48.8,48.64,48.65,29520.0,40.6892,40.6892,40.5558,40.5641,29520.0
2021-02-19 14:30:00,48.66,48.75,48.66,48.73,23493.0,40.5725,40.6475,40.5725,40.6308,23493.0
2021-02-19 14:40:00,48.71,48.77,48.69,48.73,21093.0,40.6142,40.6642,40.5975,40.6308,21093.0
2021-02-19 14:50:00,48.75,48.83,48.71,48.8,24069.0,40.6475,40.7142,40.6142,40.6892,24069.0
2021-02-19 15:00:00,48.8,48.82,48.73,48.77,43438.0,40.6892,40.7059,40.6308,40.6642,43438.0
2021-02-19 15:10:00,48.77,48.97,48.76,48.95,48703.0,40.6642,40.831,40.6559,40.8143,48703.0
2021-02-19 15:20:00,48.96,49.01,48.94,49.0,96036.0,40.8226,40.8643,40.8059,40.856,96036.0
2021-02-19 15:30:00,49.0,49.11,48.99,49.03,87116.0,40.856,40.9477,40.8476,40.881,87116.0
2021-02-19 15:40:00,49.01,49.13,48.96,49.07,99374.0,40.8643,40.9644,40.8226,40.9143,99374.0
2021-02-19 15:50:00,49.07,49.08,48.92,48.96,270631.0,40.9143,40.9227,40.7893,40.8226,270631.0
2021-02-22 09:30:00,48.82,49.16,48.5,49.15,77572.0,40.7059,40.9894,40.4391,40.981,77572.0
2021-02-22 09:40:00,49.15,49.19,48.96,49.09,31057.0,40.981,41.0144,40.8226,40.931,31057.0
2021-02-22 09:50:00,49.1,49.13,48.97,49.0,28225.0,40.9394,40.9644,40.831,40.856,28225.0
2021-02-22 10:00:00,49.0,49.14,48.92,49.1,20814.0,40.856,40.9727,40.7893,40.9394,20814.0
2021-02-22 10:10:00,49.15,49.16,49.01,49.07,28374.0,40.981,40.9894,40.8643,40.9143,28374.0
2021-02-22 10:20:00,49.07,49.16,49.04,49.16,39224.0,40.9143,40.9894,40.8893,40.9894,39224.0
2021-02-22 10:30:00,49.14,49.22,49.12,49.22,30151.0,40.9727,41.0394,40.956,41.0394,30151.0
2021-02-22 10:40:00,49.23,49.33,49.21,49.23,47665.0,41.0477,41.1311,41.0311,41.0477,47665.0
2021-02-22 10:50:00,49.22,49.26,49.1,49.24,31067.0,41.0394,41.0728,40.9394,41.0561,31067.0
2021-02-22 11:00:00,49.24,49.35,49.19,49.32,28081.0,41.0561,41.1478,41.0144,41.1228,28081.0
2021-02-22 11:10:00,49.29,49.33,49.21,49.27,29321.0,41.0978,41.1311,41.0311,41.0811,29321.0
2021-02-22 11:20:00,49.26,49.31,49.24,49.29,16909.0,41.0728,41.1144,41.0561,41.0978,16909.0
2021-02-22 11:30:00,49.29,49.38,49.24,49.36,18554.0,41.0978,41.1728,41.0561,41.1561,18554.0
2021-02-22 11:40:00,49.38,49.38,49.3,49.36,17215.0,41.1728,41.1728,41.1061,41.1561,17215.0
2021-02-22 11:50:00,49.36,49.4,49.28,49.35,26892.0,41.1561,41.1895,41.0894,41.1478,26892.0
2021-02-22 12:00:00,49.36,49.37,49.28,49.29,17148.0,41.1561,41.1645,41.0894,41.0978,17148.0
2021-02-22 12:10:00,49.28,49.33,49.25,49.29,20356.0,41.0894,41.1311,41.0644,41.0978,20356.0
2021-02-22 12:20:00,49.29,49.35,49.25,49.31,16791.0,41.0978,41.1478,41.0644,41.1144,16791.0
2021-02-22 12:30:00,49.31,49.43,49.27,49.43,18303.0,41.1144,41.2145,41.0811,41.2145,18303.0
2021-02-22 12:40:00,49.41,49.42,49.29,49.32,17889.0,41.1978,41.2062,41.0978,41.1228,17889.0
2021-02-22 12:50:00,49.34,49.35,49.29,49.29,11513.0,41.1395,41.1478,41.0978,41.0978,11513.0
2021-02-22 13:00:00,49.3,49.32,49.24,49.24,20929.0,41.1061,41.1228,41.0561,41.0561,20929.0
2021-02-22 13:10:00,49.24,49.24,49.16,49.19,22082.0,41.0561,41.0561,40.9894,41.0144,22082.0
2021-02-22 13:20:00,49.21,49.3,49.19,49.25,28667.0,41.0311,41.1061,41.0144,41.0644,28667.0
2021-02-22 13:30:00,49.23,49.44,49.23,49.44,21248.0,41.0477,41.2228,41.0477,41.2228,21248.0
2021-02-22 13:40:00,49.42,49.5,49.42,49.48,27022.0,41.2062,41.2729,41.2062,41.2562,27022.0
2021-02-22 13:50:00,49.48,49.53,49.41,49.43,24820.0,41.2562,41.2979,41.1978,41.2145,24820.0
2021-02-22 14:00:00,49.43,49.59,49.43,49.53,27792.0,41.2145,41.3479,41.2145,41.2979,27792.0
2021-02-22 14:10:00,49.53,49.59,49.53,49.58,20374.0,41.2979,41.3479,41.2979,41.3396,20374.0
2021-02-22 14:20:00,49.57,49.58,49.5,49.57,23165.0,41.3312,41.3396,41.2729,41.3312,23165.0
2021-02-22 14:30:00,49.55,49.63,49.53,49.59,22417.0,41.3146,41.3813,41.2979,41.3479,22417.0
2021-02-22 14:40:00,49.58,49.61,49.5,49.52,18562.0,41.3396,41.3646,41.2729,41.2895,18562.0
2021-02-22 14:50:00,49.52,49.59,49.51,49.58,21451.0,41.2895,41.3479,41.2812,41.3396,21451.0
2021-02-22 15:00:00,49.57,49.7,49.57,49.65,33856.0,41.3312,41.4396,41.3312,41.3979,33856.0
2021-02-22 15:10:00,49.66,49.66,49.48,49.52,35367.0,41.4063,41.4063,41.2562,41.2895,35367.0
2021-02-22 15:20:00,49.52,49.54,49.4,49.41,37140.0,41.2895,41.3062,41.1895,41.1978,37140.0
2021-02-22 15:30:00,49.4,49.55,49.4,49.55,67245.0,41.1895,41.3146,41.1895,41.3146,67245.0
2021-02-22 15:40:00,49.55,49.68,49.53,49.61,133215.0,41.3146,41.423,41.2979,41.3646,133215.0
2021-02-22 15:50:00,49.62,49.65,49.29,49.41,321079.0,41.3729,41.3979,41.0978,41.1978,321079.0
2021-02-23 09:30:00,49.49,49.7,49.24,49.58,85545.0,41.2645,41.4396,41.0561,41.3396,85545.0
2021-02-23 09:40:00,49.58,49.69,49.38,49.43,43623.0,41.3396,41.4313,41.1728,41.2145,43623.0
2021-02-23 09:50:00,49.38,49.49,49.16,49.42,34296.0,41.1728,41.2645,40.9894,41.2062,34296.0
2021-02-23 10:00:00,49.4,49.43,49.16,49.28,37354.0,41.1895,41.2145,40.9894,41.0894,37354.0
2021-02-23 10:10:00,49.26,49.35,49.03,49.1,29342.0,41.0728,41.1478,40.881,40.9394,29342.0
2021-02-23 10:20:00,49.11,49.24,49.07,49.18,30487.0,40.9477,41.0561,40.9143,41.0061,30487.0
2021-02-23 10:30:00,49.23,49.4,49.09,49.35,36707.0,41.0477,41.1895,40.931,41.1478,36707.0
2021-02-23 10:40:00,49.39,49.5,49.3,49.45,31755.0,41.1812,41.2729,41.1061,41.2312,31755.0
2021-02-23 10:50:00,49.45,49.66,49.45,49.64,51987.0,41.2312,41.4063,41.2312,41.3896,51987.0
2021-02-23 11:00:00,49.66,49.74,49.64,49.74,28761.0,41.4063,41.473,41.3896,41.473,28761.0
2021-02-23 11:10:00,49.71,49.71,49.5,49.6,46282.0,41.448,41.448,41.2729,41.3562,46282.0
2021-02-23 11:20:00,49.6,49.6,49.46,49.55,53881.0,41.3562,41.3562,41.2395,41.3146,53881.0
2021-02-23 11:30:00,49.55,49.69,49.43,49.69,28147.0,41.3146,41.4313,41.2145,41.4313,28147.0
2021-02-23 11:40:00,49.67,49.74,49.46,49.54,56749.0,41.4146,41.473,41.2395,41.3062,56749.0
2021-02-23 11:50:00,49.55,49.64,49.51,49.58,21624.0,41.3146,41.3896,41.2812,41.3396,21624.0
2021-02-23 12:00:00,49.59,49.61,49.49,49.6,28433.0,41.3479,41.3646,41.2645,41.3562,28433.0
2021-02-23 12:10:00,49.6,49.75,49.6,49.68,23161.0,41.3562,41.4813,41.3562,41.423,23161.0
2021-02-23 12:20:00,49.68,49.79,49.61,49.77,24532.0,41.423,41.5147,41.3646,41.498,24532.0
2021-02-23 12:30:00,49.76,49.82,49.71,49.79,22701.0,41.4897,41.5397,41.448,41.5147,22701.0
2021-02-23 12:40:00,49.78,49.9,49.78,49.88,26119.0,41.5063,41.6064,41.5063,41.5897,26119.0
2021-02-23 12:50:00,49.86,49.92,49.7,49.73,37917.0,41.573,41.6231,41.4396,41.4646,37917.0
2021-02-23 13:00:00,49.74,49.81,49.67,49.79,24104.0,41.473,41.5313,41.4146,41.5147,24104.0
2021-02-23 13:10:00,49.79,49.87,49.78,49.81,21583.0,41.5147,41.5814,41.5063,41.5313,21583.0
2021-02-23 13:20:00,49.8,49.84,49.67,49.73,36468.0,41.523,41.5564,41.4146,41.4646,36468.0
2021-02-23 13:30:00,49.72,49.74,49.6,49.61,42374.0,41.4563,41.473,41.3562,41.3646,42374.0
2021-02-23 13:40:00,49.62,49.71,49.5,49.71,48875.0,41.3729,41.448,41.2729,41.448,48875.0
2021-02-23 13:50:00,49.71,49.78,49.64,49.64,34616.0,41.448,41.5063,41.3896,41.3896,34616.0
2021-02-23 14:00:00,49.63,49.68,49.52,49.67,25918.0,41.3813,41.423,41.2895,41.4146,25918.0
2021-02-23 14:10:00,49.68,49.88,49.67,49.86,42517.0,41.423,41.5897,41.4146,41.573,42517.0
2021-02-23 14:20:00,49.84,49.98,49.84,49.97,27974.0,41.5564,41.6731,41.5564,41.6648,27974.0
2021-02-23 14:30:00,49.97,49.99,49.85,49.96,23116.0,41.6648,41.6814,41.5647,41.6564,23116.0
2021-02-23 14:40:00,49.96,50.07,49.96,50.03,56032.0,41.6564,41.7481,41.6564,41.7148,56032.0
2021-02-23 14:50:00,50.03,50.15,50.0,50.06,32123.0,41.7148,41.8148,41.6898,41.7398,32123.0
2021-02-23 15:00:00,50.06,50.2,50.05,50.18,39489.0,41.7398,41.8565,41.7315,41.8399,39489.0
2021-02-23 15:10:00,50.17,50.34,50.16,50.28,178318.0,41.8315,41.9733,41.8232,41.9232,178318.0
2021-02-23 15:20:00,50.28,50.34,50.19,50.28,62667.0,41.9232,41.9733,41.8482,41.9232,62667.0
2021-02-23 15:30:00,50.29,50.36,50.25,50.36,76343.0,41.9316,41.9899,41.8982,41.9899,76343.0
2021-02-23 15:40:00,50.36,50.44,50.34,50.35,100769.0,41.9899,42.0566,41.9733,41.9816,100769.0
2021-02-23 15:50:00,50.36,50.41,50.15,50.16,350685.0,41.9899,42.0316,41.8148,41.8232,350685.0
2021-02-24 09:30:00,50.23,50.49,50.11,50.2,94352.0,41.8815,42.0983,41.7815,41.8565,94352.0
2021-02-24 09:40:00,50.22,50.49,50.19,50.38,61038.0,41.8732,42.0983,41.8482,42.0066,61038.0
2021-02-24 09:50:00,50.34,50.46,50.21,50.43,63143.0,41.9733,42.0733,41.8649,42.0483,63143.0
2021-02-24 10:00:00,50.4,50.66,50.38,50.45,50861.0,42.0233,42.2401,42.0066,42.065,50861.0
2021-02-24 10:10:00,50.43,50.43,50.08,50.08,38051.0,42.0483,42.0483,41.7565,41.7565,38051.0
2021-02-24 10:20:00,50.11,50.17,50.02,50.1,30411.0,41.7815,41.8315,41.7064,41.7731,30411.0
2021-02-24 10:30:00,50.07,50.33,50.06,50.31,33366.0,41.7481,41.9649,41.7398,41.9482,33366.0
2021-02-24 10:40:00,50.3,50.42,50.29,50.38,24486.0,41.9399,42.04,41.9316,42.0066,24486.0
2021-02-24 10:50:00,50.35,50.39,50.26,50.32,52552.0,41.9816,42.0149,41.9066,41.9566,52552.0
2021-02-24 11:00:00,50.29,50.35,50.15,50.19,30727.0,41.9316,41.9816,41.8148,41.8482,30727.0
2021-02-24 11:10:00,50.19,50.2,50.02,50.02,12746.0,41.8482,41.8565,41.7064,41.7064,12746.0
2021-02-24 11:20:00,50.03,50.17,50.0,50.06,23031.0,41.7148,41.8315,41.6898,41.7398,23031.0
2021-02-24 11:30:00,50.06,50.24,50.04,50.23,15825.0,41.7398,41.8899,41.7231,41.8815,15825.0
2021-02-24 11:40:00,50.24,50.28,50.16,50.25,16275.0,41.8899,41.9232,41.8232,41.8982,16275.0
2021-02-24 11:50:00,50.24,50.35,50.24,50.31,16916.0,41.8899,41.9816,41.8899,41.9482,16916.0
2021-02-24 12:00:00,50.33,50.39,50.32,50.37,15629.0,41.9649,42.0149,41.9566,41.9983,15629.0
2021-02-24 12:10:00,50.35,50.43,50.35,50.36,22706.0,41.9816,42.0483,41.9816,41.9899,22706.0
2021-02-24 12:20:00,50.36,50.54,50.34,50.51,21223.0,41.9899,42.14,41.9733,42.115,21223.0
2021-02-24 12:30:00,50.5,50.61,50.46,50.57,24603.0,42.1067,42.1984,42.0733,42.165,24603.0
2021-02-24 12:40:00,50.57,50.6,50.49,50.49,14369.0,42.165,42.19,42.0983,42.0983,14369.0
2021-02-24 12:50:00,50.5,50.57,50.48,50.48,19971.0,42.1067,42.165,42.09,42.09,19971.0
2021-02-24 13:00:00,50.49,50.68,50.43,50.64,23361.0,42.0983,42.2567,42.0483,42.2234,23361.0
2021-02-24 13:10:00,50.63,50.64,50.44,50.5,50851.0,42.2151,42.2234,42.0566,42.1067,50851.0
2021-02-24 13:20:00,50.48,50.51,50.44,50.51,24349.0,42.09,42.115,42.0566,42.115,24349.0
2021-02-24 13:30:00,50.51,50.72,50.5,50.59,57987.0,42.115,42.2901,42.1067,42.1817,57987.0
2021-02-24 13:40:00,50.58,50.66,50.51,50.66,63241.0,42.1734,42.2401,42.115,42.2401,63241.0
2021-02-24 13:50:00,50.65,50.76,50.6,50.72,23867.0,42.2317,42.3235,42.19,42.2901,23867.0
2021-02-24 14:00:00,50.72,50.77,50.68,50.75,18905.0,42.2901,42.3318,42.2567,42.3151,18905.0
2021-02-24 14:10:00,50.76,50.83,50.71,50.83,35810.0,42.3235,42.3818,42.2818,42.3818,35810.0
2021-02-24 14:20:00,50.83,50.84,50.77,50.84,23723.0,42.3818,42.3902,42.3318,42.3902,23723.0
2021-02-24 14:30:00,50.84,50.88,50.83,50.84,38710.0,42.3902,42.4235,42.3818,42.3902,38710.0
2021-02-24 14:40:00,50.84,50.86,50.76,50.8,61775.0,42.3902,42.4068,42.3235,42.3568,61775.0
2021-02-24 14:50:00,50.8,50.89,50.79,50.86,35232.0,42.3568,42.4318,42.3485,42.4068,35232.0
2021-02-24 15:00:00,50.86,50.91,50.81,50.89,63423.0,42.4068,42.4485,42.3651,42.4318,63423.0
2021-02-24 15:10:00,50.88,50.98,50.86,50.91,51814.0,42.4235,42.5069,42.4068,42.4485,51814.0
2021-02-24 15:20:00,50.91,51.06,50.91,51.04,67246.0,42.4485,42.5736,42.4485,42.5569,67246.0
2021-02-24 15:30:00,51.04,51.07,50.84,50.85,72588.0,42.5569,42.5819,42.3902,42.3985,72588.0
2021-02-24 15:40:00,50.84,50.99,50.8,50.92,78446.0,42.3902,42.5152,42.3568,42.4569,78446.0
2021-02-24 15:50:00,50.94,50.95,50.78,50.78,215983.0,42.4735,42.4819,42.3401,42.3401,215983.0
2021-02-25 09:30:00,50.83,51.2,50.83,51.19,43381.0,42.3818,42.6903,42.3818,42.682,43381.0
2021-02-25 09:40:00,51.18,51.32,51.11,51.26,34179.0,42.6736,42.7904,42.6153,42.7403,34179.0
2021-02-25 09:50:00,51.29,51.48,51.21,51.48,36085.0,42.7654,42.9238,42.6987,42.9238,36085.0
2021-02-25 10:00:00,51.45,51.45,51.07,51.23,43977.0,42.8988,42.8988,42.5819,42.7153,43977.0
2021-02-25 10:10:00,51.23,51.41,51.22,51.31,22236.0,42.7153,42.8654,42.707,42.782,22236.0
2021-02-25 10:20:00,51.35,51.47,51.29,51.47,27436.0,42.8154,42.9154,42.7654,42.9154,27436.0
2021-02-25 10:30:00,51.39,51.45,51.1,51.13,36974.0,42.8487,42.8988,42.6069,42.632,36974.0
2021-02-25 10:40:00,51.12,51.25,50.99,51.08,36228.0,42.6236,42.732,42.5152,42.5903,36228.0
2021-02-25 10:50:00,51.05,51.19,50.93,51.16,26357.0,42.5653,42.682,42.4652,42.657,26357.0
2021-02-25 11:00:00,51.17,51.24,51.14,51.17,12842.0,42.6653,42.7237,42.6403,42.6653,12842.0
2021-02-25 11:10:00,51.14,51.25,51.09,51.24,20079.0,42.6403,42.732,42.5986,42.7237,20079.0
2021-02-25 11:20:00,51.24,51.3,51.2,51.26,10512.0,42.7237,42.7737,42.6903,42.7403,10512.0
2021-02-25 11:30:00,51.26,51.27,51.2,51.24,10999.0,42.7403,42.7487,42.6903,42.7237,10999.0
2021-02-25 11:40:00,51.23,51.28,51.02,51.09,42701.0,42.7153,42.757,42.5402,42.5986,42701.0
2021-02-25 11:50:00,51.1,51.18,50.8,50.81,72879.0,42.6069,42.6736,42.3568,42.3651,72879.0
2021-02-25 12:00:00,50.8,50.81,50.68,50.77,27042.0,42.3568,42.3651,42.2567,42.3318,27042.0
2021-02-25 12:10:00,50.78,50.89,50.72,50.8,20721.0,42.3401,42.4318,42.2901,42.3568,20721.0
2021-02-25 12:20:00,50.82,50.83,50.64,50.69,21404.0,42.3735,42.3818,42.2234,42.2651,21404.0
2021-02-25 12:30:00,50.68,50.69,50.45,50.54,24757.0,42.2567,42.2651,42.065,42.14,24757.0
2021-02-25 12:40:00,50.56,50.57,50.45,50.49,18560.0,42.1567,42.165,42.065,42.0983,18560.0
2021-02-25 12:50:00,50.48,50.48,50.26,50.27,21463.0,42.09,42.09,41.9066,41.9149,21463.0
2021-02-25 13:00:00,50.22,50.28,50.03,50.12,18294.0,41.8732,41.9232,41.7148,41.7898,18294.0
2021-02-25 13:10:00,50.14,50.25,50.05,50.23,16506.0,41.8065,41.8982,41.7315,41.8815,16506.0
2021-02-25 13:20:00,50.25,50.35,50.23,50.32,23838.0,41.8982,41.9816,41.8815,41.9566,23838.0
2021-02-25 13:30:00,50.34,50.36,50.14,50.2,46834.0,41.9733,41.9899,41.8065,41.8565,46834.0
2021-02-25 13:40:00,50.21,50.28,50.15,50.24,19304.0,41.8649,41.9232,41.8148,41.8899,19304.0
2021-02-25 13:50:00,50.23,50.25,50.12,50.24,25709.0,41.8815,41.8982,41.7898,41.8899,25709.0
2021-02-25 14:00:00,50.25,50.4,50.2,50.38,14378.0,41.8982,42.0233,41.8565,42.0066,14378.0
2021-02-25 14:10:00,50.36,50.48,50.34,50.48,27101.0,41.9899,42.09,41.9733,42.09,27101.0
2021-02-25 14:20:00,50.45,50.46,50.35,50.43,67558.0,42.065,42.0733,41.9816,42.0483,67558.0
2021-02-25 14:30:00,50.41,50.53,50.31,50.42,73476.0,42.0316,42.1317,41.9482,42.04,73476.0
2021-02-25 14:40:00,50.41,50.51,50.39,50.42,90268.0,42.0316,42.115,42.0149,42.04,90268.0
2021-02-25 14:50:00,50.42,50.56,50.42,50.53,38631.0,42.04,42.1567,42.04,42.1317,38631.0
2021-02-25 15:00:00,50.51,50.61,50.36,50.37,32430.0,42.115,42.1984,41.9899,41.9983,32430.0
2021-02-25 15:10:00,50.38,50.49,50.33,50.4,42343.0,42.0066,42.0983,41.9649,42.0233,42343.0
2021-02-25 15:20:00,50.41,50.47,50.38,50.43,36252.0,42.0316,42.0817,42.0066,42.0483,36252.0
2021-02-25 15:30:00,50.43,50.49,50.26,50.39,53186.0,42.0483,42.0983,41.9066,42.0149,53186.0
2021-02-25 15:40:00,50.38,50.66,50.35,50.54,79270.0,42.0066,42.2401,41.9816,42.14,79270.0
2021-02-25 15:50:00,50.52,50.61,50.4,50.42,157803.0,42.1233,42.1984,42.0233,42.04,157803.0
2021-02-26 09:30:00,50.08,50.35,49.84,49.94,112561.0,41.7565,41.9816,41.5564,41.6397,112561.0
2021-02-26 09:40:00,50.0,50.39,49.93,50.29,28571.0,41.6898,42.0149,41.6314,41.9316,28571.0
2021-02-26 09:50:00,50.3,50.34,50.03,50.03,24539.0,41.9399,41.9733,41.7148,41.7148,24539.0
2021-02-26 10:00:00,50.05,50.16,50.0,50.0,51598.0,41.7315,41.8232,41.6898,41.6898,51598.0
2021-02-26 10:10:00,50.03,50.15,49.73,49.77,34900.0,41.7148,41.8148,41.4646,41.498,34900.0
2021-02-26 10:20:00,49.81,49.81,49.26,49.38,37019.0,41.5313,41.5313,41.0728,41.1728,37019.0
2021-02-26 10:30:00,49.39,49.89,49.38,49.85,29756.0,41.1812,41.5981,41.1728,41.5647,29756.0
2021-02-26 10:40:00,49.81,49.95,49.77,49.93,17456.0,41.5313,41.6481,41.498,41.6314,17456.0
2021-02-26 10:50:00,49.95,50.0,49.81,49.89,31852.0,41.6481,41.6898,41.5313,41.5981,31852.0
2021-02-26 11:00:00,49.9,50.06,49.84,49.99,23810.0,41.6064,41.7398,41.5564,41.6814,23810.0
2021-02-26 11:10:00,50.0,50.05,49.82,49.82,16853.0,41.6898,41.7315,41.5397,41.5397,16853.0
2021-02-26 11:20:00,49.82,49.9,49.8,49.83,27037.0,41.5397,41.6064,41.523,41.548,27037.0
2021-02-26 11:30:00,49.84,50.1,49.82,50.09,22604.0,41.5564,41.7731,41.5397,41.7648,22604.0
2021-02-26 11:40:00,50.1,50.12,49.91,49.92,53259.0,41.7731,41.7898,41.6147,41.6231,53259.0
2021-02-26 11:50:00,49.89,49.99,49.78,49.99,26642.0,41.5981,41.6814,41.5063,41.6814,26642.0
2021-02-26 12:00:00,50.01,50.21,49.94,50.18,12920.0,41.6981,41.8649,41.6397,41.8399,12920.0
2021-02-26 12:10:00,50.2,50.37,50.19,50.26,38066.0,41.8565,41.9983,41.8482,41.9066,38066.0
2021-02-26 12:20:00,50.27,50.3,50.18,50.22,13922.0,41.9149,41.9399,41.8399,41.8732,13922.0
2021-02-26 12:30:00,50.25,50.38,50.17,50.3,34800.0,41.8982,42.0066,41.8315,41.9399,34800.0
2021-02-26 12:40:00,50.3,50.41,50.26,50.41,14073.0,41.9399,42.0316,41.9066,42.0316,14073.0
2021-02-26 12:50:00,50.38,50.47,50.2,50.2,40196.0,42.0066,42.0817,41.8565,41.8565,40196.0
2021-02-26 13:00:00,50.16,50.18,50.05,50.12,39755.0,41.8232,41.8399,41.7315,41.7898,39755.0
2021-02-26 13:10:00,50.11,50.22,50.07,50.21,11526.0,41.7815,41.8732,41.7481,41.8649,11526.0
2021-02-26 13:20:00,50.23,50.35,50.23,50.3,11487.0,41.8815,41.9816,41.8815,41.9399,11487.0
2021-02-26 13:30:00,50.32,50.33,50.1,50.13,13119.0,41.9566,41.9649,41.7731,41.7982,13119.0
2021-02-26 13:40:00,50.13,50.2,50.0,50.04,20397.0,41.7982,41.8565,41.6898,41.7231,20397.0
2021-02-26 13:50:00,50.04,50.11,50.0,50.06,28994.0,41.7231,41.7815,41.6898,41.7398,28994.0
2021-02-26 14:00:00,50.07,50.11,50.0,50.07,27920.0,41.7481,41.7815,41.6898,41.7481,27920.0
2021-02-26 14:10:00,50.05,50.1,49.95,49.95,21393.0,41.7315,41.7731,41.6481,41.6481,21393.0
2021-02-26 14:20:00,49.95,49.99,49.8,49.8,51672.0,41.6481,41.6814,41.523,41.523,51672.0
2021-02-26 14:30:00,49.8,49.9,49.79,49.82,27848.0,41.523,41.6064,41.5147,41.5397,27848.0
2021-02-26 14:40:00,49.8,49.9,49.76,49.89,33513.0,41.523,41.6064,41.4897,41.5981,33513.0
2021-02-26 14:50:00,49.88,49.93,49.84,49.88,32417.0,41.5897,41.6314,41.5564,41.5897,32417.0
2021-02-26 15:00:00,49.88,50.03,49.88,50.02,30070.0,41.5897,41.7148,41.5897,41.7064,30070.0
2021-02-26 15:10:00,50.03,50.04,49.96,50.04,27789.0,41.7148,41.7231,41.6564,41.7231,27789.0
2021-02-26 15:20:00,50.04,50.08,49.84,49.89,42815.0,41.7231,41.7565,41.5564,41.5981,42815.0
2021-02-26 15:30:00,49.88,49.91,49.8,49.85,54893.0,41.5897,41.6147,41.523,41.5647,54893.0
2021-02-26 15:40:00,49.82,50.07,49.79,50.03,140142.0,41.5397,41.7481,41.5147,41.7148,140142.0
2021-02-26 15:50:00,50.05,50.09,49.63,49.63,253765.0,41.7315,41.7648,41.3813,41.3813,253765.0
2021-03-01 09:30:00,50.3,51.16,50.16,50.73,122566.0,41.9399,42.657,41.8232,42.2984,122566.0
2021-03-01 09:40:00,50.74,50.83,50.62,50.82,57143.0,42.3068,42.3818,42.2067,42.3735,57143.0
2021-03-01 09:50:00,50.83,50.87,50.66,50.77,74065.0,42.3818,42.4152,42.2401,42.3318,74065.0
2021-03-01 10:00:00,50.78,51.1,50.67,51.01,31868.0,42.3401,42.6069,42.2484,42.5319,31868.0
2021-03-01 10:10:00,51.0,51.38,51.0,51.24,33094.0,42.5236,42.8404,42.5236,42.7237,33094.0
2021-03-01 10:20:00,51.25,51.3,51.16,51.21,26008.0,42.732,42.7737,42.657,42.6987,26008.0
2021-03-01 10:30:00,51.23,51.43,51.18,51.37,37844.0,42.7153,42.8821,42.6736,42.8321,37844.0
2021-03-01 10:40:00,51.39,51.48,51.33,51.4,26426.0,42.8487,42.9238,42.7987,42.8571,26426.0
2021-03-01 10:50:00,51.42,51.48,51.35,51.47,20759.0,42.8738,42.9238,42.8154,42.9154,20759.0
2021-03-01 11:00:00,51.47,51.5,51.31,51.4,42033.0,42.9154,42.9405,42.782,42.8571,42033.0
2021-03-01 11:10:00,51.38,51.61,51.38,51.58,42411.0,42.8404,43.0322,42.8404,43.0072,42411.0
2021-03-01 11:20:00,51.58,51.62,51.43,51.45,20722.0,43.0072,43.0405,42.8821,42.8988,20722.0
2021-03-01 11:30:00,51.45,51.53,51.4,51.47,20493.0,42.8988,42.9655,42.8571,42.9154,20493.0
2021-03-01 11:40:00,51.47,51.53,51.39,51.4,22427.0,42.9154,42.9655,42.8487,42.8571,22427.0
2021-03-01 11:50:00,51.39,51.44,51.31,51.35,39321.0,42.8487,42.8904,42.782,42.8154,39321.0
2021-03-01 12:00:00,51.35,51.51,51.35,51.45,22426.0,42.8154,42.9488,42.8154,42.8988,22426.0
2021-03-01 12:10:00,51.46,51.53,51.38,51.52,67038.0,42.9071,42.9655,42.8404,42.9571,67038.0
2021-03-01 12:20:00,51.53,51.68,51.38,51.68,157287.0,42.9655,43.0905,42.8404,43.0905,157287.0
2021-03-01 12:30:00,51.7,51.82,51.65,51.77,40966.0,43.1072,43.2073,43.0655,43.1656,40966.0
2021-03-01 12:40:00,51.73,51.73,51.62,51.7,25592.0,43.1322,43.1322,43.0405,43.1072,25592.0
2021-03-01 12:50:00,51.71,51.73,51.58,51.65,26278.0,43.1156,43.1322,43.0072,43.0655,26278.0
2021-03-01 13:00:00,51.63,51.64,51.56,51.61,15718.0,43.0489,43.0572,42.9905,43.0322,15718.0
2021-03-01 13:10:00,51.6,51.63,51.45,51.47,16705.0,43.0238,43.0489,42.8988,42.9154,16705.0
2021-03-01 13:20:00,51.45,51.63,51.45,51.6,16173.0,42.8988,43.0489,42.8988,43.0238,16173.0
2021-03-01 13:30:00,51.6,51.71,51.6,51.71,30244.0,43.0238,43.1156,43.0238,43.1156,30244.0
2021-03-01 13:40:00,51.7,51.74,51.61,51.66,39118.0,43.1072,43.1406,43.0322,43.0739,39118.0
2021-03-01 13:50:00,51.66,51.67,51.52,51.57,47296.0,43.0739,43.0822,42.9571,42.9988,47296.0
2021-03-01 14:00:00,51.57,51.68,51.54,51.61,57968.0,42.9988,43.0905,42.9738,43.0322,57968.0
2021-03-01 14:10:00,51.64,51.68,51.52,51.54,33496.0,43.0572,43.0905,42.9571,42.9738,33496.0
2021-03-01 14:20:00,51.55,51.65,51.53,51.58,41703.0,42.9822,43.0655,42.9655,43.0072,41703.0
2021-03-01 14:30:00,51.59,51.64,51.54,51.59,41774.0,43.0155,43.0572,42.9738,43.0155,41774.0
2021-03-01 14:40:00,51.59,51.62,51.39,51.41,55106.0,43.0155,43.0405,42.8487,42.8654,55106.0
2021-03-01 14:50:00,51.42,51.48,51.37,51.46,56048.0,42.8738,42.9238,42.8321,42.9071,56048.0
2021-03-01 15:00:00,51.45,51.68,51.44,51.63,54915.0,42.8988,43.0905,42.8904,43.0489,54915.0
2021-03-01 15:10:00,51.64,51.75,51.6,51.73,56930.0,43.0572,43.1489,43.0238,43.1322,56930.0
2021-03-01 15:20:00,51.74,51.81,51.69,51.79,77655.0,43.1406,43.1989,43.0989,43.1823,77655.0
2021-03-01 15:30:00,51.79,51.9,51.73,51.75,134844.0,43.1823,43.274,43.1322,43.1489,134844.0
2021-03-01 15:40:00,51.75,51.79,51.64,51.74,143468.0,43.1489,43.1823,43.0572,43.1406,143468.0
2021-03-01 15:50:00,51.71,51.92,51.68,51.79,470479.0,43.1156,43.2907,43.0905,43.1823,470479.0
2021-03-02 09:30:00,51.94,52.03,51.74,51.94,81421.0,43.3073,43.3824,43.1406,43.3073,81421.0
2021-03-02 09:40:00,51.9,52.05,51.76,51.85,28952.0,43.274,43.399,43.1572,43.2323,28952.0
2021-03-02 09:50:00,51.85,52.58,51.85,52.5,65228.0,43.2323,43.841,43.2323,43.7743,65228.0
2021-03-02 10:00:00,52.46,52.52,52.28,52.31,105490.0,43.7409,43.7909,43.5908,43.6158,105490.0
2021-03-02 10:10:00,52.27,52.65,52.22,52.58,40927.0,43.5825,43.8993,43.5408,43.841,40927.0
2021-03-02 10:20:00,52.61,52.63,52.39,52.44,44031.0,43.866,43.8826,43.6825,43.7242,44031.0
2021-03-02 10:30:00,52.4,52.52,52.24,52.33,44788.0,43.6909,43.7909,43.5575,43.6325,44788.0
2021-03-02 10:40:00,52.33,52.44,52.16,52.38,46828.0,43.6325,43.7242,43.4908,43.6742,46828.0
2021-03-02 10:50:00,52.35,52.35,51.94,51.98,42375.0,43.6492,43.6492,43.3073,43.3407,42375.0
2021-03-02 11:00:00,51.97,52.0,51.81,51.99,42083.0,43.3323,43.3574,43.1989,43.349,42083.0
2021-03-02 11:10:00,52.0,52.05,51.93,52.05,26278.0,43.3574,43.399,43.299,43.399,26278.0
2021-03-02 11:20:00,52.05,52.21,52.01,52.2,91629.0,43.399,43.5325,43.3657,43.5241,91629.0
2021-03-02 11:30:00,52.2,52.21,51.64,51.73,39953.0,43.5241,43.5325,43.0572,43.1322,39953.0
2021-03-02 11:40:00,51.73,51.81,51.6,51.77,73538.0,43.1322,43.1989,43.0238,43.1656,73538.0
2021-03-02 11:50:00,51.77,51.94,51.76,51.92,28262.0,43.1656,43.3073,43.1572,43.2907,28262.0
2021-03-02 12:00:00,51.91,52.03,51.83,51.93,33763.0,43.2823,43.3824,43.2156,43.299,33763.0
2021-03-02 12:10:00,51.94,52.07,51.88,52.03,29723.0,43.3073,43.4157,43.2573,43.3824,29723.0
2021-03-02 12:20:00,52.03,52.04,51.82,51.82,27670.0,43.3824,43.3907,43.2073,43.2073,27670.0
2021-03-02 12:30:00,51.82,51.93,51.76,51.92,34251.0,43.2073,43.299,43.1572,43.2907,34251.0
2021-03-02 12:40:00,51.91,51.97,51.89,51.93,21638.0,43.2823,43.3323,43.2656,43.299,21638.0
2021-03-02 12:50:00,51.93,52.05,51.89,52.05,27104.0,43.299,43.399,43.2656,43.399,27104.0
2021-03-02 13:00:00,52.06,52.21,52.06,52.16,21259.0,43.4074,43.5325,43.4074,43.4908,21259.0
2021-03-02 13:10:00,52.17,52.2,52.1,52.11,19035.0,43.4991,43.5241,43.4407,43.4491,19035.0
2021-03-02 13:20:00,52.11,52.13,52.02,52.05,20818.0,43.4491,43.4658,43.374,43.399,20818.0
2021-03-02 13:30:00,52.07,52.19,52.06,52.17,24597.0,43.4157,43.5158,43.4074,43.4991,24597.0
2021-03-02 13:40:00,52.16,52.22,52.1,52.21,26337.0,43.4908,43.5408,43.4407,43.5325,26337.0
2021-03-02 13:50:00,52.2,52.2,52.1,52.1,23007.0,43.5241,43.5241,43.4407,43.4407,23007.0
2021-03-02 14:00:00,52.11,52.22,52.05,52.06,28227.0,43.4491,43.5408,43.399,43.4074,28227.0
2021-03-02 14:10:00,52.04,52.04,51.9,51.95,28162.0,43.3907,43.3907,43.274,43.3157,28162.0
2021-03-02 14:20:00,51.95,52.09,51.95,52.02,24883.0,43.3157,43.4324,43.3157,43.374,24883.0
2021-03-02 14:30:00,52.03,52.18,52.03,52.13,29608.0,43.3824,43.5074,43.3824,43.4658,29608.0
2021-03-02 14:40:00,52.13,52.17,52.06,52.1,30506.0,43.4658,43.4991,43.4074,43.4407,30506.0
2021-03-02 14:50:00,52.1,52.18,52.05,52.11,37561.0,43.4407,43.5074,43.399,43.4491,37561.0
2021-03-02 15:00:00,52.12,52.32,52.1,52.32,43203.0,43.4574,43.6242,43.4407,43.6242,43203.0
2021-03-02 15:10:00,52.32,52.45,52.3,52.42,57752.0,43.6242,43.7326,43.6075,43.7076,57752.0
2021-03-02 15:20:00,52.43,52.48,52.27,52.35,58790.0,43.7159,43.7576,43.5825,43.6492,58790.0
2021-03-02 15:30:00,52.35,52.49,52.32,52.33,97316.0,43.6492,43.7659,43.6242,43.6325,97316.0
2021-03-02 15:40:00,52.32,52.39,52.24,52.27,137072.0,43.6242,43.6825,43.5575,43.5825,137072.0
2021-03-02 15:50:00,52.27,52.36,52.18,52.28,406912.0,43.5825,43.6575,43.5074,43.5908,406912.0
2021-03-03 09:30:00,52.5,52.5,52.21,52.27,48010.0,43.7743,43.7743,43.5325,43.5825,48010.0
2021-03-03 09:40:00,52.26,52.61,52.26,52.61,33708.0,43.5741,43.866,43.5741,43.866,33708.0
2021-03-03 09:50:00,52.65,52.76,52.4,52.43,36836.0,43.8993,43.991,43.6909,43.7159,36836.0
2021-03-03 10:00:00,52.41,52.65,52.25,52.59,34882.0,43.6992,43.8993,43.5658,43.8493,34882.0
2021-03-03 10:10:00,52.59,52.63,52.45,52.46,21178.0,43.8493,43.8826,43.7326,43.7409,21178.0
2021-03-03 10:20:00,52.48,52.78,52.48,52.76,29112.0,43.7576,44.0077,43.7576,43.991,29112.0
2021-03-03 10:30:00,52.73,52.84,52.62,52.79,16682.0,43.966,44.0577,43.8743,44.0161,16682.0
2021-03-03 10:40:00,52.8,52.85,52.66,52.77,18571.0,44.0244,44.0661,43.9077,43.9994,18571.0
2021-03-03 10:50:00,52.8,52.89,52.73,52.86,19447.0,44.0244,44.0994,43.966,44.0744,19447.0
2021-03-03 11:00:00,52.84,52.88,52.74,52.77,17270.0,44.0577,44.0911,43.9744,43.9994,17270.0
2021-03-03 11:10:00,52.74,52.95,52.71,52.95,18272.0,43.9744,44.1495,43.9494,44.1495,18272.0
2021-03-03 11:20:00,52.95,53.11,52.94,53.1,58237.0,44.1495,44.2829,44.1411,44.2745,58237.0
2021-03-03 11:30:00,53.09,53.14,53.0,53.03,31016.0,44.2662,44.3079,44.1912,44.2162,31016.0
2021-03-03 11:40:00,53.02,53.15,52.99,53.06,29738.0,44.2078,44.3162,44.1828,44.2412,29738.0
2021-03-03 11:50:00,53.06,53.17,53.03,53.1,19781.0,44.2412,44.3329,44.2162,44.2745,19781.0
2021-03-03 12:00:00,53.08,53.11,53.01,53.04,18902.0,44.2579,44.2829,44.1995,44.2245,18902.0
2021-03-03 12:10:00,53.02,53.22,53.01,53.21,36918.0,44.2078,44.3746,44.1995,44.3663,36918.0
2021-03-03 12:20:00,53.2,53.28,53.13,53.18,33327.0,44.3579,44.4246,44.2995,44.3412,33327.0
2021-03-03 12:30:00,53.18,53.29,53.17,53.28,26561.0,44.3412,44.433,44.3329,44.4246,26561.0
2021-03-03 12:40:00,53.28,53.47,53.28,53.45,37042.0,44.4246,44.583,44.4246,44.5664,37042.0
2021-03-03 12:50:00,53.46,53.56,53.41,53.42,45934.0,44.5747,44.6581,44.533,44.5413,45934.0
2021-03-03 13:00:00,53.42,53.49,53.38,53.44,27198.0,44.5413,44.5997,44.508,44.558,27198.0
2021-03-03 13:10:00,53.46,53.61,53.43,53.61,38369.0,44.5747,44.6998,44.5497,44.6998,38369.0
2021-03-03 13:20:00,53.59,53.61,53.54,53.6,27871.0,44.6831,44.6998,44.6414,44.6914,27871.0
2021-03-03 13:30:00,53.6,53.66,53.53,53.64,40541.0,44.6914,44.7415,44.6331,44.7248,40541.0
2021-03-03 13:40:00,53.64,53.74,53.59,53.59,40263.0,44.7248,44.8082,44.6831,44.6831,40263.0
2021-03-03 13:50:00,53.57,53.61,53.48,53.6,38945.0,44.6664,44.6998,44.5914,44.6914,38945.0
2021-03-03 14:00:00,53.61,53.7,53.46,53.49,32152.0,44.6998,44.7748,44.5747,44.5997,32152.0
2021-03-03 14:10:00,53.5,53.59,53.45,53.54,85370.0,44.6081,44.6831,44.5664,44.6414,85370.0
2021-03-03 14:20:00,53.55,53.64,53.46,53.49,40398.0,44.6497,44.7248,44.5747,44.5997,40398.0
2021-03-03 14:30:00,53.49,53.49,53.25,53.42,49325.0,44.5997,44.5997,44.3996,44.5413,49325.0
2021-03-03 14:40:00,53.45,53.56,53.42,53.52,48077.0,44.5664,44.6581,44.5413,44.6247,48077.0
2021-03-03 14:50:00,53.54,53.59,53.47,53.55,54734.0,44.6414,44.6831,44.583,44.6497,54734.0
2021-03-03 15:00:00,53.54,53.54,53.42,53.44,67730.0,44.6414,44.6414,44.5413,44.558,67730.0
2021-03-03 15:10:00,53.45,53.49,53.33,53.47,85737.0,44.5664,44.5997,44.4663,44.583,85737.0
2021-03-03 15:20:00,53.46,53.49,53.31,53.36,130935.0,44.5747,44.5997,44.4496,44.4913,130935.0
2021-03-03 15:30:00,53.36,53.42,53.31,53.34,81777.0,44.4913,44.5413,44.4496,44.4746,81777.0
2021-03-03 15:40:00,53.33,53.63,53.33,53.47,162756.0,44.4663,44.7164,44.4663,44.583,162756.0
2021-03-03 15:50:00,53.47,53.47,53.21,53.21,352923.0,44.583,44.583,44.3663,44.3663,352923.0
2021-03-04 09:30:00,53.08,53.69,53.08,53.64,80929.0,44.2579,44.7665,44.2579,44.7248,80929.0
2021-03-04 09:40:00,53.59,53.84,53.44,53.49,48549.0,44.6831,44.8915,44.558,44.5997,48549.0
2021-03-04 09:50:00,53.49,53.81,53.47,53.65,44213.0,44.5997,44.8665,44.583,44.7331,44213.0
2021-03-04 10:00:00,53.63,53.7,53.15,53.17,47150.0,44.7164,44.7748,44.3162,44.3329,47150.0
2021-03-04 10:10:00,53.13,53.24,53.06,53.15,28105.0,44.2995,44.3913,44.2412,44.3162,28105.0
2021-03-04 10:20:00,53.17,53.5,53.08,53.4,45908.0,44.3329,44.6081,44.2579,44.5247,45908.0
2021-03-04 10:30:00,53.36,53.4,53.13,53.3,19851.0,44.4913,44.5247,44.2995,44.4413,19851.0
2021-03-04 10:40:00,53.3,53.34,53.21,53.26,41130.0,44.4413,44.4746,44.3663,44.4079,41130.0
2021-03-04 10:50:00,53.27,53.3,53.05,53.16,40735.0,44.4163,44.4413,44.2328,44.3246,40735.0
2021-03-04 11:00:00,53.14,53.22,53.0,53.0,24078.0,44.3079,44.3746,44.1912,44.1912,24078.0
2021-03-04 11:10:00,53.02,53.12,52.86,52.95,42603.0,44.2078,44.2912,44.0744,44.1495,42603.0
2021-03-04 11:20:00,52.95,53.07,52.86,52.9,84883.0,44.1495,44.2495,44.0744,44.1078,84883.0
2021-03-04 11:30:00,52.91,53.02,52.89,53.0,26093.0,44.1161,44.2078,44.0994,44.1912,26093.0
2021-03-04 11:40:00,53.0,53.08,52.88,52.92,45229.0,44.1912,44.2579,44.0911,44.1245,45229.0
2021-03-04 11:50:00,52.93,53.02,52.91,52.94,24663.0,44.1328,44.2078,44.1161,44.1411,24663.0
2021-03-04 12:00:00,52.94,53.11,52.93,53.11,23136.0,44.1411,44.2829,44.1328,44.2829,23136.0
2021-03-04 12:10:00,53.09,53.22,52.94,53.15,36304.0,44.2662,44.3746,44.1411,44.3162,36304.0
2021-03-04 12:20:00,53.18,53.2,52.94,53.05,28967.0,44.3412,44.3579,44.1411,44.2328,28967.0
2021-03-04 12:30:00,53.04,53.06,52.89,52.96,23511.0,44.2245,44.2412,44.0994,44.1578,23511.0
2021-03-04 12:40:00,52.96,53.0,52.77,52.79,24788.0,44.1578,44.1912,43.9994,44.0161,24788.0
2021-03-04 12:50:00,52.78,52.84,52.54,52.61,76542.0,44.0077,44.0577,43.8076,43.866,76542.0
2021-03-04 13:00:00,52.6,52.76,52.56,52.62,71704.0,43.8576,43.991,43.8243,43.8743,71704.0
2021-03-04 13:10:00,52.6,52.63,52.21,52.31,76055.0,43.8576,43.8826,43.5325,43.6158,76055.0
2021-03-04 13:20:00,52.27,52.27,52.02,52.17,35673.0,43.5825,43.5825,43.374,43.4991,35673.0
2021-03-04 13:30:00,52.1,52.15,51.96,52.03,27340.0,43.4407,43.4824,43.324,43.3824,27340.0
2021-03-04 13:40:00,52.02,52.02,51.66,51.68,26636.0,43.374,43.374,43.0739,43.0905,26636.0
2021-03-04 13:50:00,51.67,51.68,51.25,51.26,31524.0,43.0822,43.0905,42.732,42.7403,31524.0
2021-03-04 14:00:00,51.29,51.77,51.28,51.75,32961.0,42.7654,43.1656,42.757,43.1489,32961.0
2021-03-04 14:10:00,51.7,51.73,51.53,51.65,41363.0,43.1072,43.1322,42.9655,43.0655,41363.0
2021-03-04 14:20:00,51.68,51.86,51.65,51.84,31620.0,43.0905,43.2406,43.0655,43.224,31620.0
2021-03-04 14:30:00,51.82,51.84,51.58,51.66,38674.0,43.2073,43.224,43.0072,43.0739,38674.0
2021-03-04 14:40:00,51.68,52.0,51.64,51.95,49249.0,43.0905,43.3574,43.0572,43.3157,49249.0
2021-03-04 14:50:00,51.97,52.16,51.9,51.97,69934.0,43.3323,43.4908,43.274,43.3323,69934.0
2021-03-04 15:00:00,51.97,52.16,51.94,51.96,37768.0,43.3323,43.4908,43.3073,43.324,37768.0
2021-03-04 15:10:00,51.95,52.01,51.78,51.88,63403.0,43.3157,43.3657,43.1739,43.2573,63403.0
2021-03-04 15:20:00,51.91,52.0,51.78,51.99,54590.0,43.2823,43.3574,43.1739,43.349,54590.0
2021-03-04 15:30:00,51.98,52.22,51.96,52.19,89677.0,43.3407,43.5408,43.324,43.5158,89677.0
2021-03-04 15:40:00,52.19,52.32,52.13,52.2,83680.0,43.5158,43.6242,43.4658,43.5241,83680.0
2021-03-04 15:50:00,52.21,52.3,51.99,52.06,301218.0,43.5325,43.6075,43.349,43.4074,301218.0
2021-03-05 09:30:00,52.66,53.06,52.5,52.54,58372.0,43.9077,44.2412,43.7743,43.8076,58372.0
2021-03-05 09:40:00,52.57,52.88,52.53,52.57,30592.0,43.8326,44.0911,43.7993,43.8326,30592.0
2021-03-05 09:50:00,52.55,52.69,52.39,52.69,35751.0,43.8159,43.9327,43.6825,43.9327,35751.0
2021-03-05 10:00:00,52.66,53.19,52.63,53.08,48655.0,43.9077,44.3496,43.8826,44.2579,48655.0
2021-03-05 10:10:00,53.04,53.17,52.78,53.09,66935.0,44.2245,44.3329,44.0077,44.2662,66935.0
2021-03-05 10:20:00,53.09,53.15,52.89,52.99,25239.0,44.2662,44.3162,44.0994,44.1828,25239.0
2021-03-05 10:30:00,52.96,53.03,52.69,52.7,56814.0,44.1578,44.2162,43.9327,43.941,56814.0
2021-03-05 10:40:00,52.72,52.86,52.67,52.8,35477.0,43.9577,44.0744,43.916,44.0244,35477.0
2021-03-05 10:50:00,52.76,52.87,52.35,52.42,45884.0,43.991,44.0828,43.6492,43.7076,45884.0
2021-03-05 11:00:00,52.39,52.46,52.28,52.38,31698.0,43.6825,43.7409,43.5908,43.6742,31698.0
2021-03-05 11:10:00,52.4,52.67,52.4,52.63,29239.0,43.6909,43.916,43.6909,43.8826,29239.0
2021-03-05 11:20:00,52.6,52.67,52.46,52.55,27512.0,43.8576,43.916,43.7409,43.8159,27512.0
2021-03-05 11:30:00,52.55,52.71,52.53,52.59,31919.0,43.8159,43.9494,43.7993,43.8493,31919.0
2021-03-05 11:40:00,52.59,52.86,52.5,52.8,18986.0,43.8493,44.0744,43.7743,44.0244,18986.0
2021-03-05 11:50:00,52.84,53.09,52.77,53.09,29130.0,44.0577,44.2662,43.9994,44.2662,29130.0
2021-03-05 12:00:00,53.07,53.2,52.98,53.05,38041.0,44.2495,44.3579,44.1745,44.2328,38041.0
2021-03-05 12:10:00,53.06,53.12,52.97,53.08,14754.0,44.2412,44.2912,44.1661,44.2579,14754.0
2021-03-05 12:20:00,53.08,53.2,53.07,53.14,25006.0,44.2579,44.3579,44.2495,44.3079,25006.0
2021-03-05 12:30:00,53.14,53.23,53.09,53.18,25247.0,44.3079,44.3829,44.2662,44.3412,25247.0
2021-03-05 12:40:00,53.19,53.36,53.14,53.25,35606.0,44.3496,44.4913,44.3079,44.3996,35606.0
2021-03-05 12:50:00,53.25,53.41,53.19,53.29,19672.0,44.3996,44.533,44.3496,44.433,19672.0
2021-03-05 13:00:00,53.31,53.62,53.3,53.61,65374.0,44.4496,44.7081,44.4413,44.6998,65374.0
2021-03-05 13:10:00,53.64,53.68,53.42,53.65,48258.0,44.7248,44.7581,44.5413,44.7331,48258.0
2021-03-05 13:20:00,53.64,53.72,53.5,53.72,52673.0,44.7248,44.7915,44.6081,44.7915,52673.0
2021-03-05 13:30:00,53.72,53.9,53.69,53.81,47558.0,44.7915,44.9416,44.7665,44.8665,47558.0
2021-03-05 13:40:00,53.81,53.99,53.81,53.99,36247.0,44.8665,45.0166,44.8665,45.0166,36247.0
2021-03-05 13:50:00,53.97,53.99,53.79,53.82,70730.0,44.9999,45.0166,44.8499,44.8749,70730.0
2021-03-05 14:00:00,53.82,53.84,53.64,53.69,107365.0,44.8749,44.8915,44.7248,44.7665,107365.0
2021-03-05 14:10:00,53.7,54.0,53.7,53.85,103065.0,44.7748,45.0249,44.7748,44.8999,103065.0
2021-03-05 14:20:00,53.86,54.0,53.82,53.99,43153.0,44.9082,45.0249,44.8749,45.0166,43153.0
2021-03-05 14:30:00,54.0,54.04,53.93,53.97,68128.0,45.0249,45.0583,44.9666,44.9999,68128.0
2021-03-05 14:40:00,53.99,54.04,53.9,54.0,41523.0,45.0166,45.0583,44.9416,45.0249,41523.0
2021-03-05 14:50:00,54.0,54.15,53.98,54.01,32874.0,45.0249,45.15,45.0083,45.0333,32874.0
2021-03-05 15:00:00,54.01,54.08,53.99,53.99,33806.0,45.0333,45.0917,45.0166,45.0166,33806.0
2021-03-05 15:10:00,53.99,54.19,53.98,54.08,44681.0,45.0166,45.1834,45.0083,45.0917,44681.0
2021-03-05 15:20:00,54.07,54.16,54.04,54.04,77061.0,45.0833,45.1584,45.0583,45.0583,77061.0
2021-03-05 15:30:00,54.04,54.07,53.95,54.05,76532.0,45.0583,45.0833,44.9833,45.0666,76532.0
2021-03-05 15:40:00,54.06,54.19,53.99,54.17,111392.0,45.075,45.1834,45.0166,45.1667,111392.0
2021-03-05 15:50:00,54.17,54.33,54.08,54.12,273275.0,45.1667,45.3001,45.0917,45.125,273275.0
2021-03-08 09:30:00,53.95,55.55,53.95,55.43,255256.0,44.9833,46.3173,44.9833,46.2173,255256.0
2021-03-08 09:40:00,55.43,55.7,55.25,55.48,79262.0,46.2173,46.4424,46.0672,46.259,79262.0
2021-03-08 09:50:00,55.51,55.86,55.44,55.72,91979.0,46.284,46.5758,46.2256,46.4591,91979.0
2021-03-08 10:00:00,55.72,56.1,55.65,56.1,96554.0,46.4591,46.7759,46.4007,46.7759,96554.0
2021-03-08 10:10:00,56.1,56.27,55.97,55.98,64835.0,46.7759,46.9177,46.6675,46.6759,64835.0
2021-03-08 10:20:00,55.99,55.99,55.75,55.91,83788.0,46.6842,46.6842,46.4841,46.6175,83788.0
2021-03-08 10:30:00,55.89,55.98,55.77,55.97,47488.0,46.6008,46.6759,46.5008,46.6675,47488.0
2021-03-08 10:40:00,55.96,56.03,55.82,56.03,50029.0,46.6592,46.7176,46.5425,46.7176,50029.0
2021-03-08 10:50:00,56.03,56.39,56.03,56.34,58851.0,46.7176,47.0177,46.7176,46.976,58851.0
2021-03-08 11:00:00,56.33,56.46,56.14,56.22,113829.0,46.9677,47.0761,46.8093,46.876,113829.0
2021-03-08 11:10:00,56.21,56.39,56.1,56.38,65775.0,46.8676,47.0177,46.7759,47.0094,65775.0
2021-03-08 11:20:00,56.38,56.7,56.29,56.69,93361.0,47.0094,47.2762,46.9343,47.2679,93361.0
2021-03-08 11:30:00,56.69,56.69,56.12,56.25,92168.0,47.2679,47.2679,46.7926,46.901,92168.0
2021-03-08 11:40:00,56.26,56.39,56.04,56.19,68480.0,46.9093,47.0177,46.7259,46.851,68480.0
2021-03-08 11:50:00,56.16,56.26,56.06,56.14,51396.0,46.8259,46.9093,46.7426,46.8093,51396.0
2021-03-08 12:00:00,56.12,56.49,56.11,56.46,48728.0,46.7926,47.1011,46.7843,47.0761,48728.0
2021-03-08 12:10:00,56.49,56.61,56.42,56.49,50968.0,47.1011,47.2012,47.0427,47.1011,50968.0
2021-03-08 12:20:00,56.47,56.7,56.47,56.67,86840.0,47.0844,47.2762,47.0844,47.2512,86840.0
2021-03-08 12:30:00,56.67,56.87,56.66,56.7,39188.0,47.2512,47.4179,47.2428,47.2762,39188.0
2021-03-08 12:40:00,56.71,56.8,56.69,56.73,40317.0,47.2845,47.3596,47.2679,47.3012,40317.0
2021-03-08 12:50:00,56.73,56.91,56.73,56.89,39319.0,47.3012,47.4513,47.3012,47.4346,39319.0
2021-03-08 13:00:00,56.91,56.98,56.73,56.77,48321.0,47.4513,47.5097,47.3012,47.3346,48321.0
2021-03-08 13:10:00,56.78,56.78,56.52,56.59,34367.0,47.3429,47.3429,47.1261,47.1845,34367.0
2021-03-08 13:20:00,56.6,56.65,56.49,56.49,26144.0,47.1928,47.2345,47.1011,47.1011,26144.0
2021-03-08 13:30:00,56.51,56.52,56.27,56.3,48030.0,47.1178,47.1261,46.9177,46.9427,48030.0
2021-03-08 13:40:00,56.29,56.34,56.07,56.1,31314.0,46.9343,46.976,46.7509,46.7759,31314.0
2021-03-08 13:50:00,56.1,56.1,55.89,55.9,36422.0,46.7759,46.7759,46.6008,46.6092,36422.0
2021-03-08 14:00:00,55.89,56.19,55.87,56.19,34376.0,46.6008,46.851,46.5841,46.851,34376.0
2021-03-08 14:10:00,56.18,56.21,56.08,56.12,16717.0,46.8426,46.8676,46.7592,46.7926,16717.0
2021-03-08 14:20:00,56.14,56.28,56.09,56.28,20381.0,46.8093,46.926,46.7676,46.926,20381.0
2021-03-08 14:30:00,56.27,56.33,56.21,56.23,16335.0,46.9177,46.9677,46.8676,46.8843,16335.0
2021-03-08 14:40:00,56.23,56.37,56.21,56.25,54948.0,46.8843,47.001,46.8676,46.901,54948.0
2021-03-08 14:50:00,56.28,56.5,56.23,56.48,37894.0,46.926,47.1094,46.8843,47.0928,37894.0
2021-03-08 15:00:00,56.48,56.49,56.03,56.11,1901194.0,47.0928,47.1011,46.7176,46.7843,1901194.0
2021-03-08 15:10:00,56.09,56.24,55.99,56.01,62551.0,46.7676,46.8927,46.6842,46.7009,62551.0
2021-03-08 15:20:00,56.01,56.1,55.97,55.97,39422.0,46.7009,46.7759,46.6675,46.6675,39422.0
2021-03-08 15:30:00,55.99,56.17,55.99,56.14,63046.0,46.6842,46.8343,46.6842,46.8093,63046.0
2021-03-08 15:40:00,56.14,56.19,55.85,55.94,88332.0,46.8093,46.851,46.5675,46.6425,88332.0
2021-03-08 15:50:00,55.91,55.95,55.65,55.69,237533.0,46.6175,46.6508,46.4007,46.4341,237533.0
2021-03-09 09:30:00,54.94,55.27,54.58,55.13,155461.0,45.8087,46.0839,45.5086,45.9671,155461.0
2021-03-09 09:40:00,55.15,55.67,54.93,55.49,92082.0,45.9838,46.4174,45.8004,46.2673,92082.0
2021-03-09 09:50:00,55.43,55.55,55.24,55.49,58786.0,46.2173,46.3173,46.0589,46.2673,58786.0
2021-03-09 10:00:00,55.46,55.83,55.37,55.73,86049.0,46.2423,46.5508,46.1672,46.4674,86049.0
2021-03-09 10:10:00,55.69,55.9,55.54,55.85,29581.0,46.4341,46.6092,46.309,46.5675,29581.0
2021-03-09 10:20:00,55.85,55.86,55.39,55.5,33999.0,46.5675,46.5758,46.1839,46.2756,33999.0
2021-03-09 10:30:00,55.5,55.53,55.35,55.45,31653.0,46.2756,46.3007,46.1506,46.234,31653.0
2021-03-09 10:40:00,55.42,55.63,55.33,55.58,31077.0,46.2089,46.384,46.1339,46.3423,31077.0
2021-03-09 10:50:00,55.61,55.71,55.45,55.68,92460.0,46.3674,46.4507,46.234,46.4257,92460.0
2021-03-09 11:00:00,55.68,55.84,55.64,55.79,53452.0,46.4257,46.5591,46.3924,46.5174,53452.0
2021-03-09 11:10:00,55.79,55.84,55.57,55.58,28843.0,46.5174,46.5591,46.334,46.3423,28843.0
2021-03-09 11:20:00,55.56,55.59,55.48,55.53,28727.0,46.3257,46.3507,46.259,46.3007,28727.0
2021-03-09 11:30:00,55.53,55.74,55.53,55.74,20385.0,46.3007,46.4758,46.3007,46.4758,20385.0
2021-03-09 11:40:00,55.73,55.79,55.64,55.7,28346.0,46.4674,46.5174,46.3924,46.4424,28346.0
2021-03-09 11:50:00,55.68,55.79,55.65,55.77,30335.0,46.4257,46.5174,46.4007,46.5008,30335.0
2021-03-09 12:00:00,55.78,55.8,55.62,55.65,23273.0,46.5091,46.5258,46.3757,46.4007,23273.0
2021-03-09 12:10:00,55.66,55.76,55.65,55.74,33101.0,46.409,46.4924,46.4007,46.4758,33101.0
2021-03-09 12:20:00,55.75,55.83,55.7,55.75,32166.0,46.4841,46.5508,46.4424,46.4841,32166.0
2021-03-09 12:30:00,55.75,55.84,55.67,55.67,29466.0,46.4841,46.5591,46.4174,46.4174,29466.0
2021-03-09 12:40:00,55.69,55.73,55.62,55.63,20280.0,46.4341,46.4674,46.3757,46.384,20280.0
2021-03-09 12:50:00,55.63,55.67,55.57,55.61,28233.0,46.384,46.4174,46.334,46.3674,28233.0
2021-03-09 13:00:00,55.63,55.63,55.5,55.56,24167.0,46.384,46.384,46.2756,46.3257,24167.0
2021-03-09 13:10:00,55.54,55.54,55.37,55.38,21601.0,46.309,46.309,46.1672,46.1756,21601.0
2021-03-09 13:20:00,55.38,55.42,55.32,55.36,24570.0,46.1756,46.2089,46.1256,46.1589,24570.0
2021-03-09 13:30:00,55.34,55.45,55.33,55.43,35305.0,46.1422,46.234,46.1339,46.2173,35305.0
2021-03-09 13:40:00,55.45,55.52,55.36,55.46,55966.0,46.234,46.2923,46.1589,46.2423,55966.0
2021-03-09 13:50:00,55.44,55.44,55.31,55.38,27672.0,46.2256,46.2256,46.1172,46.1756,27672.0
2021-03-09 14:00:00,55.38,55.47,55.37,55.45,43608.0,46.1756,46.2506,46.1672,46.234,43608.0
2021-03-09 14:10:00,55.44,55.58,55.44,55.56,48635.0,46.2256,46.3423,46.2256,46.3257,48635.0
2021-03-09 14:20:00,55.55,55.57,55.22,55.23,197850.0,46.3173,46.334,46.0422,46.0505,197850.0
2021-03-09 14:30:00,55.25,55.5,55.24,55.39,81614.0,46.0672,46.2756,46.0589,46.1839,81614.0
2021-03-09 14:40:00,55.4,55.41,55.24,55.25,43232.0,46.1923,46.2006,46.0589,46.0672,43232.0
2021-03-09 14:50:00,55.24,55.29,55.19,55.22,55522.0,46.0589,46.1005,46.0172,46.0422,55522.0
2021-03-09 15:00:00,55.22,55.33,55.17,55.29,79792.0,46.0422,46.1339,46.0005,46.1005,79792.0
2021-03-09 15:10:00,55.3,55.37,55.26,55.28,56467.0,46.1089,46.1672,46.0755,46.0922,56467.0
2021-03-09 15:20:00,55.28,55.29,55.07,55.07,110661.0,46.0922,46.1005,45.9171,45.9171,110661.0
2021-03-09 15:30:00,55.07,55.09,54.93,55.07,66305.0,45.9171,45.9338,45.8004,45.9171,66305.0
2021-03-09 15:40:00,55.07,55.09,54.96,54.98,100820.0,45.9171,45.9338,45.8254,45.8421,100820.0
2021-03-09 15:50:00,54.98,55.02,54.76,54.77,305489.0,45.8421,45.8754,45.6586,45.667,305489.0
2021-03-10 09:30:00,54.53,54.6,54.15,54.39,126431.0,45.4669,45.5252,45.15,45.3501,126431.0
2021-03-10 09:40:00,54.41,54.58,54.04,54.09,77815.0,45.3668,45.5086,45.0583,45.1,77815.0
2021-03-10 09:50:00,54.09,54.21,53.92,54.16,105356.0,45.1,45.2,44.9582,45.1584,105356.0
2021-03-10 10:00:00,54.17,54.25,53.94,54.13,127486.0,45.1667,45.2334,44.9749,45.1333,127486.0
2021-03-10 10:10:00,54.12,54.13,53.84,53.91,109041.0,45.125,45.1333,44.8915,44.9499,109041.0
2021-03-10 10:20:00,53.93,54.01,53.8,53.85,78265.0,44.9666,45.0333,44.8582,44.8999,78265.0
2021-03-10 10:30:00,53.85,54.09,53.81,54.05,87504.0,44.8999,45.1,44.8665,45.0666,87504.0
2021-03-10 10:40:00,54.05,54.18,53.98,54.14,72290.0,45.0666,45.175,45.0083,45.1417,72290.0
2021-03-10 10:50:00,54.15,54.58,54.11,54.45,138663.0,45.15,45.5086,45.1167,45.4002,138663.0
2021-03-10 11:00:00,54.45,54.84,54.4,54.84,109535.0,45.4002,45.7253,45.3585,45.7253,109535.0
2021-03-10 11:10:00,54.85,54.85,54.7,54.7,102513.0,45.7337,45.7337,45.6086,45.6086,102513.0
2021-03-10 11:20:00,54.7,54.72,54.6,54.7,69145.0,45.6086,45.6253,45.5252,45.6086,69145.0
2021-03-10 11:30:00,54.7,54.94,54.67,54.9,106395.0,45.6086,45.8087,45.5836,45.7754,106395.0
2021-03-10 11:40:00,54.9,54.92,54.79,54.81,30329.0,45.7754,45.792,45.6836,45.7003,30329.0
2021-03-10 11:50:00,54.81,54.86,54.71,54.75,45005.0,45.7003,45.742,45.6169,45.6503,45005.0
2021-03-10 12:00:00,54.75,54.86,54.75,54.86,78312.0,45.6503,45.742,45.6503,45.742,78312.0
2021-03-10 12:10:00,54.87,55.12,54.86,55.03,40068.0,45.7504,45.9588,45.742,45.8838,40068.0
2021-03-10 12:20:00,55.01,55.12,54.99,55.11,40278.0,45.8671,45.9588,45.8504,45.9505,40278.0
2021-03-10 12:30:00,55.12,55.15,54.96,55.0,49864.0,45.9588,45.9838,45.8254,45.8587,49864.0
2021-03-10 12:40:00,55.0,55.14,54.97,55.1,50603.0,45.8587,45.9755,45.8337,45.9421,50603.0
2021-03-10 12:50:00,55.11,55.13,55.07,55.1,20447.0,45.9505,45.9671,45.9171,45.9421,20447.0
2021-03-10 13:00:00,55.11,55.2,54.99,55.19,94384.0,45.9505,46.0255,45.8504,46.0172,94384.0
2021-03-10 13:10:00,55.19,55.31,55.14,55.2,72513.0,46.0172,46.1172,45.9755,46.0255,72513.0
2021-03-10 13:20:00,55.2,55.29,55.19,55.2,49105.0,46.0255,46.1005,46.0172,46.0255,49105.0
2021-03-10 13:30:00,55.21,55.27,55.19,55.25,50703.0,46.0338,46.0839,46.0172,46.0672,50703.0
2021-03-10 13:40:00,55.24,55.27,55.15,55.19,68449.0,46.0589,46.0839,45.9838,46.0172,68449.0
2021-03-10 13:50:00,55.2,55.22,55.05,55.07,75203.0,46.0255,46.0422,45.9004,45.9171,75203.0
2021-03-10 14:00:00,55.05,55.1,54.99,55.0,106620.0,45.9004,45.9421,45.8504,45.8587,106620.0
2021-03-10 14:10:00,55.01,55.15,54.99,55.05,168722.0,45.8671,45.9838,45.8504,45.9004,168722.0
2021-03-10 14:20:00,55.06,55.12,54.97,54.97,104268.0,45.9088,45.9588,45.8337,45.8337,104268.0
2021-03-10 14:30:00,54.97,55.08,54.94,55.04,61711.0,45.8337,45.9254,45.8087,45.8921,61711.0
2021-03-10 14:40:00,55.05,55.08,54.85,54.97,64619.0,45.9004,45.9254,45.7337,45.8337,64619.0
2021-03-10 14:50:00,54.97,55.06,54.86,54.89,42506.0,45.8337,45.9088,45.742,45.767,42506.0
2021-03-10 15:00:00,54.89,54.9,54.69,54.74,59121.0,45.767,45.7754,45.6003,45.642,59121.0
2021-03-10 15:10:00,54.76,54.77,54.68,54.72,42792.0,45.6586,45.667,45.5919,45.6253,42792.0
2021-03-10 15:20:00,54.71,54.8,54.68,54.7,65228.0,45.6169,45.692,45.5919,45.6086,65228.0
2021-03-10 15:30:00,54.7,54.75,54.64,54.65,76005.0,45.6086,45.6503,45.5586,45.5669,76005.0
2021-03-10 15:40:00,54.64,54.77,54.62,54.71,131159.0,45.5586,45.667,45.5419,45.6169,131159.0
2021-03-10 15:50:00,54.69,54.73,54.56,54.62,193357.0,45.6003,45.6336,45.4919,45.5419,193357.0
2021-03-11 09:30:00,54.65,54.86,53.99,54.19,67228.0,45.5669,45.742,45.0166,45.1834,67228.0
2021-03-11 09:40:00,54.2,54.33,54.08,54.2,44030.0,45.1917,45.3001,45.0917,45.1917,44030.0
2021-03-11 09:50:00,54.16,54.41,54.09,54.34,31036.0,45.1584,45.3668,45.1,45.3084,31036.0
2021-03-11 10:00:00,54.32,54.43,54.17,54.33,49917.0,45.2918,45.3835,45.1667,45.3001,49917.0
2021-03-11 10:10:00,54.35,54.39,54.14,54.15,38928.0,45.3168,45.3501,45.1417,45.15,38928.0
2021-03-11 10:20:00,54.16,54.29,54.13,54.22,28015.0,45.1584,45.2667,45.1333,45.2084,28015.0
2021-03-11 10:30:00,54.2,54.36,54.16,54.22,60681.0,45.1917,45.3251,45.1584,45.2084,60681.0
2021-03-11 10:40:00,54.22,54.24,54.08,54.2,39875.0,45.2084,45.2251,45.0917,45.1917,39875.0
2021-03-11 10:50:00,54.19,54.35,54.15,54.19,87756.0,45.1834,45.3168,45.15,45.1834,87756.0
2021-03-11 11:00:00,54.17,54.32,54.17,54.26,40425.0,45.1667,45.2918,45.1667,45.2417,40425.0
2021-03-11 11:10:00,54.27,54.48,54.26,54.44,45687.0,45.2501,45.4252,45.2417,45.3918,45687.0
2021-03-11 11:20:00,54.44,54.48,54.15,54.21,41647.0,45.3918,45.4252,45.15,45.2,41647.0
2021-03-11 11:30:00,54.2,54.25,54.17,54.25,18116.0,45.1917,45.2334,45.1667,45.2334,18116.0
2021-03-11 11:40:00,54.22,54.26,54.14,54.19,31269.0,45.2084,45.2417,45.1417,45.1834,31269.0
2021-03-11 11:50:00,54.19,54.23,54.02,54.02,33986.0,45.1834,45.2167,45.0416,45.0416,33986.0
2021-03-11 12:00:00,54.02,54.1,54.0,54.1,32129.0,45.0416,45.1083,45.0249,45.1083,32129.0
2021-03-11 12:10:00,54.1,54.12,54.03,54.03,20305.0,45.1083,45.125,45.05,45.05,20305.0
2021-03-11 12:20:00,54.03,54.07,54.0,54.03,32973.0,45.05,45.0833,45.0249,45.05,32973.0
2021-03-11 12:30:00,54.03,54.16,54.0,54.1,26382.0,45.05,45.1584,45.0249,45.1083,26382.0
2021-03-11 12:40:00,54.09,54.1,54.02,54.04,13773.0,45.1,45.1083,45.0416,45.0583,13773.0
2021-03-11 12:50:00,54.05,54.15,54.04,54.14,26379.0,45.0666,45.15,45.0583,45.1417,26379.0
2021-03-11 13:00:00,54.15,54.27,54.13,54.26,73725.0,45.15,45.2501,45.1333,45.2417,73725.0
2021-03-11 13:10:00,54.25,54.29,54.21,54.21,23649.0,45.2334,45.2667,45.2,45.2,23649.0
2021-03-11 13:20:00,54.21,54.29,54.2,54.26,17759.0,45.2,45.2667,45.1917,45.2417,17759.0
2021-03-11 13:30:00,54.28,54.32,54.23,54.26,21226.0,45.2584,45.2918,45.2167,45.2417,21226.0
2021-03-11 13:40:00,54.28,54.28,54.07,54.07,22346.0,45.2584,45.2584,45.0833,45.0833,22346.0
2021-03-11 13:50:00,54.09,54.09,54.01,54.04,28923.0,45.1,45.1,45.0333,45.0583,28923.0
2021-03-11 14:00:00,54.05,54.14,54.01,54.02,40889.0,45.0666,45.1417,45.0333,45.0416,40889.0
2021-03-11 14:10:00,54.03,54.07,53.89,53.98,77679.0,45.05,45.0833,44.9332,45.0083,77679.0
2021-03-11 14:20:00,53.97,54.01,53.88,53.89,55325.0,44.9999,45.0333,44.9249,44.9332,55325.0
2021-03-11 14:30:00,53.89,53.95,53.83,53.86,64776.0,44.9332,44.9833,44.8832,44.9082,64776.0
2021-03-11 14:40:00,53.87,53.89,53.79,53.81,41526.0,44.9166,44.9332,44.8499,44.8665,41526.0
2021-03-11 14:50:00,53.82,53.89,53.82,53.84,29387.0,44.8749,44.9332,44.8749,44.8915,29387.0
2021-03-11 15:00:00,53.84,53.9,53.83,53.85,48488.0,44.8915,44.9416,44.8832,44.8999,48488.0
2021-03-11 15:10:00,53.85,53.9,53.75,53.78,66432.0,44.8999,44.9416,44.8165,44.8415,66432.0
2021-03-11 15:20:00,53.79,53.82,53.64,53.7,83550.0,44.8499,44.8749,44.7248,44.7748,83550.0
2021-03-11 15:30:00,53.7,53.84,53.65,53.82,89044.0,44.7748,44.8915,44.7331,44.8749,89044.0
2021-03-11 15:40:00,53.82,53.89,53.78,53.84,112267.0,44.8749,44.9332,44.8415,44.8915,112267.0
2021-03-11 15:50:00,53.83,53.94,53.67,53.91,410358.0,44.8832,44.9749,44.7498,44.9499,410358.0
2021-03-12 09:30:00,54.0,54.13,53.78,53.98,119385.0,45.0249,45.1333,44.8415,45.0083,119385.0
2021-03-12 09:40:00,54.0,54.12,53.9,54.03,63050.0,45.0249,45.125,44.9416,45.05,63050.0
2021-03-12 09:50:00,53.98,54.11,53.93,53.96,27116.0,45.0083,45.1167,44.9666,44.9916,27116.0
2021-03-12 10:00:00,53.98,54.15,53.96,53.97,42598.0,45.0083,45.15,44.9916,44.9999,42598.0
2021-03-12 10:10:00,53.98,54.09,53.93,53.98,104163.0,45.0083,45.1,44.9666,45.0083,104163.0
2021-03-12 10:20:00,53.98,54.0,53.79,53.87,52137.0,45.0083,45.0249,44.8499,44.9166,52137.0
2021-03-12 10:30:00,53.88,53.91,53.82,53.89,70121.0,44.9249,44.9499,44.8749,44.9332,70121.0
2021-03-12 10:40:00,53.9,54.07,53.86,54.07,59284.0,44.9416,45.0833,44.9082,45.0833,59284.0
2021-03-12 10:50:00,54.08,54.1,53.99,54.03,115975.0,45.0917,45.1083,45.0166,45.05,115975.0
2021-03-12 11:00:00,54.05,54.37,54.04,54.24,35054.0,45.0666,45.3335,45.0583,45.2251,35054.0
2021-03-12 11:10:00,54.25,54.29,54.21,54.21,26733.0,45.2334,45.2667,45.2,45.2,26733.0
2021-03-12 11:20:00,54.21,54.28,54.18,54.28,21709.0,45.2,45.2584,45.175,45.2584,21709.0
2021-03-12 11:30:00,54.27,54.27,54.08,54.11,27189.0,45.2501,45.2501,45.0917,45.1167,27189.0
2021-03-12 11:40:00,54.11,54.11,54.0,54.06,22482.0,45.1167,45.1167,45.0249,45.075,22482.0
2021-03-12 11:50:00,54.07,54.09,54.05,54.09,24607.0,45.0833,45.1,45.0666,45.1,24607.0
2021-03-12 12:00:00,54.09,54.17,54.07,54.08,18492.0,45.1,45.1667,45.0833,45.0917,18492.0
2021-03-12 12:10:00,54.09,54.17,54.04,54.16,29583.0,45.1,45.1667,45.0583,45.1584,29583.0
2021-03-12 12:20:00,54.17,54.18,54.02,54.12,30616.0,45.1667,45.175,45.0416,45.125,30616.0
2021-03-12 12:30:00,54.12,54.17,54.03,54.12,19947.0,45.125,45.1667,45.05,45.125,19947.0
2021-03-12 12:40:00,54.11,54.16,54.07,54.07,25957.0,45.1167,45.1584,45.0833,45.0833,25957.0
2021-03-12 12:50:00,54.08,54.12,54.05,54.09,33354.0,45.0917,45.125,45.0666,45.1,33354.0
2021-03-12 13:00:00,54.1,54.18,54.07,54.15,29551.0,45.1083,45.175,45.0833,45.15,29551.0
2021-03-12 13:10:00,54.15,54.23,54.15,54.19,26980.0,45.15,45.2167,45.15,45.1834,26980.0
2021-03-12 13:20:00,54.18,54.29,54.18,54.21,34712.0,45.175,45.2667,45.175,45.2,34712.0
2021-03-12 13:30:00,54.2,54.25,54.17,54.23,24963.0,45.1917,45.2334,45.1667,45.2167,24963.0
2021-03-12 13:40:00,54.23,54.23,54.13,54.19,29355.0,45.2167,45.2167,45.1333,45.1834,29355.0
2021-03-12 13:50:00,54.19,54.22,54.17,54.18,38307.0,45.1834,45.2084,45.1667,45.175,38307.0
2021-03-12 14:00:00,54.17,54.23,54.13,54.16,32569.0,45.1667,45.2167,45.1333,45.1584,32569.0
2021-03-12 14:10:00,54.16,54.2,54.12,54.15,28127.0,45.1584,45.1917,45.125,45.15,28127.0
2021-03-12 14:20:00,54.15,54.18,54.13,54.14,44710.0,45.15,45.175,45.1333,45.1417,44710.0
2021-03-12 14:30:00,54.14,54.35,54.14,54.21,48325.0,45.1417,45.3168,45.1417,45.2,48325.0
2021-03-12 14:40:00,54.22,54.27,54.18,54.25,36318.0,45.2084,45.2501,45.175,45.2334,36318.0
2021-03-12 14:50:00,54.26,54.29,54.2,54.24,27347.0,45.2417,45.2667,45.1917,45.2251,27347.0
2021-03-12 15:00:00,54.23,54.28,54.1,54.1,31154.0,45.2167,45.2584,45.1083,45.1083,31154.0
2021-03-12 15:10:00,54.11,54.12,54.0,54.02,40931.0,45.1167,45.125,45.0249,45.0416,40931.0
2021-03-12 15:20:00,54.01,54.1,54.0,54.09,28129.0,45.0333,45.1083,45.0249,45.1,28129.0
2021-03-12 15:30:00,54.1,54.2,54.05,54.16,48742.0,45.1083,45.1917,45.0666,45.1584,48742.0
2021-03-12 15:40:00,54.17,54.17,54.07,54.14,54699.0,45.1667,45.1667,45.0833,45.1417,54699.0
2021-03-12 15:50:00,54.14,54.16,53.96,54.05,273801.0,45.1417,45.1584,44.9916,45.0666,273801.0
2021-03-15 09:30:00,54.01,54.13,53.56,53.75,100359.0,45.0333,45.1333,44.6581,44.8165,100359.0
2021-03-15 09:40:00,53.72,53.72,53.24,53.24,56390.0,44.7915,44.7915,44.3913,44.3913,56390.0
2021-03-15 09:50:00,53.21,53.25,52.87,52.91,112594.0,44.3663,44.3996,44.0828,44.1161,112594.0
2021-03-15 10:00:00,52.91,53.26,52.76,53.26,110645.0,44.1161,44.4079,43.991,44.4079,110645.0
2021-03-15 10:10:00,53.23,53.3,53.12,53.13,57134.0,44.3829,44.4413,44.2912,44.2995,57134.0
2021-03-15 10:20:00,53.14,53.32,53.12,53.29,63023.0,44.3079,44.458,44.2912,44.433,63023.0
2021-03-15 10:30:00,53.3,53.31,53.17,53.21,40444.0,44.4413,44.4496,44.3329,44.3663,40444.0
2021-03-15 10:40:00,53.22,53.22,52.92,52.94,43376.0,44.3746,44.3746,44.1245,44.1411,43376.0
2021-03-15 10:50:00,52.94,53.28,52.93,53.12,53004.0,44.1411,44.4246,44.1328,44.2912,53004.0
2021-03-15 11:00:00,53.11,53.23,53.02,53.03,31726.0,44.2829,44.3829,44.2078,44.2162,31726.0
2021-03-15 11:10:00,53.03,53.08,52.9,52.94,47751.0,44.2162,44.2579,44.1078,44.1411,47751.0
2021-03-15 11:20:00,52.94,53.09,52.91,52.98,34290.0,44.1411,44.2662,44.1161,44.1745,34290.0
2021-03-15 11:30:00,52.99,52.99,52.88,52.89,36790.0,44.1828,44.1828,44.0911,44.0994,36790.0
2021-03-15 11:40:00,52.89,53.04,52.88,52.95,29860.0,44.0994,44.2245,44.0911,44.1495,29860.0
2021-03-15 11:50:00,52.95,52.96,52.71,52.77,43060.0,44.1495,44.1578,43.9494,43.9994,43060.0
2021-03-15 12:00:00,52.77,53.01,52.77,52.99,29145.0,43.9994,44.1995,43.9994,44.1828,29145.0
2021-03-15 12:10:00,52.99,53.01,52.88,52.99,26588.0,44.1828,44.1995,44.0911,44.1828,26588.0
2021-03-15 12:20:00,52.98,53.21,52.96,53.2,32954.0,44.1745,44.3663,44.1578,44.3579,32954.0
2021-03-15 12:30:00,53.22,53.26,53.04,53.13,42068.0,44.3746,44.4079,44.2245,44.2995,42068.0
2021-03-15 12:40:00,53.14,53.18,53.07,53.16,22110.0,44.3079,44.3412,44.2495,44.3246,22110.0
2021-03-15 12:50:00,53.18,53.32,53.15,53.31,28597.0,44.3412,44.458,44.3162,44.4496,28597.0
2021-03-15 13:00:00,53.32,53.38,53.25,53.37,28364.0,44.458,44.508,44.3996,44.4997,28364.0
2021-03-15 13:10:00,53.38,53.47,53.34,53.37,33057.0,44.508,44.583,44.4746,44.4997,33057.0
2021-03-15 13:20:00,53.37,53.38,53.31,53.34,18638.0,44.4997,44.508,44.4496,44.4746,18638.0
2021-03-15 13:30:00,53.34,53.38,53.25,53.26,31513.0,44.4746,44.508,44.3996,44.4079,31513.0
2021-03-15 13:40:00,53.27,53.35,53.25,53.3,28187.0,44.4163,44.483,44.3996,44.4413,28187.0
2021-03-15 13:50:00,53.29,53.38,53.29,53.34,26523.0,44.433,44.508,44.433,44.4746,26523.0
2021-03-15 14:00:00,53.34,53.34,53.22,53.23,20924.0,44.4746,44.4746,44.3746,44.3829,20924.0
2021-03-15 14:10:00,53.24,53.28,53.21,53.24,40289.0,44.3913,44.4246,44.3663,44.3913,40289.0
2021-03-15 14:20:00,53.23,53.34,53.2,53.34,70474.0,44.3829,44.4746,44.3579,44.4746,70474.0
2021-03-15 14:30:00,53.35,53.39,53.28,53.36,24701.0,44.483,44.5163,44.4246,44.4913,24701.0
2021-03-15 14:40:00,53.37,53.4,53.31,53.31,27359.0,44.4997,44.5247,44.4496,44.4496,27359.0
2021-03-15 14:50:00,53.32,53.34,53.27,53.31,41408.0,44.458,44.4746,44.4163,44.4496,41408.0
2021-03-15 15:00:00,53.3,53.34,53.23,53.25,36643.0,44.4413,44.4746,44.3829,44.3996,36643.0
2021-03-15 15:10:00,53.25,53.28,53.15,53.16,36619.0,44.3996,44.4246,44.3162,44.3246,36619.0
2021-03-15 15:20:00,53.16,53.26,53.13,53.24,53992.0,44.3246,44.4079,44.2995,44.3913,53992.0
2021-03-15 15:30:00,53.25,53.41,53.16,53.31,77839.0,44.3996,44.533,44.3246,44.4496,77839.0
2021-03-15 15:40:00,53.32,53.33,53.27,53.3,104094.0,44.458,44.4663,44.4163,44.4413,104094.0
2021-03-15 15:50:00,53.3,53.6,53.28,53.43,363971.0,44.4413,44.6914,44.4246,44.5497,363971.0
2021-03-16 09:30:00,53.26,53.29,53.05,53.15,63163.0,44.4079,44.433,44.2328,44.3162,63163.0
2021-03-16 09:40:00,53.16,53.35,53.07,53.08,30939.0,44.3246,44.483,44.2495,44.2579,30939.0
2021-03-16 09:50:00,53.08,53.15,52.7,52.71,41963.0,44.2579,44.3162,43.941,43.9494,41963.0
2021-03-16 10:00:00,52.7,52.83,52.56,52.66,80395.0,43.941,44.0494,43.8243,43.9077,80395.0
2021-03-16 10:10:00,52.62,52.69,52.46,52.54,58441.0,43.8743,43.9327,43.7409,43.8076,58441.0
2021-03-16 10:20:00,52.52,52.57,52.51,52.51,29796.0,43.7909,43.8326,43.7826,43.7826,29796.0
2021-03-16 10:30:00,52.52,52.59,52.39,52.53,64976.0,43.7909,43.8493,43.6825,43.7993,64976.0
2021-03-16 10:40:00,52.53,52.67,52.48,52.48,45185.0,43.7993,43.916,43.7576,43.7576,45185.0
2021-03-16 10:50:00,52.47,52.47,52.21,52.25,50996.0,43.7492,43.7492,43.5325,43.5658,50996.0
2021-03-16 11:00:00,52.25,52.47,52.23,52.4,30129.0,43.5658,43.7492,43.5491,43.6909,30129.0
2021-03-16 11:10:00,52.4,52.58,52.35,52.53,28494.0,43.6909,43.841,43.6492,43.7993,28494.0
2021-03-16 11:20:00,52.54,52.6,52.46,52.47,37493.0,43.8076,43.8576,43.7409,43.7492,37493.0
2021-03-16 11:30:00,52.48,52.48,52.35,52.36,32656.0,43.7576,43.7576,43.6492,43.6575,32656.0
2021-03-16 11:40:00,52.37,52.54,52.37,52.53,25184.0,43.6659,43.8076,43.6659,43.7993,25184.0
2021-03-16 11:50:00,52.54,52.74,52.51,52.69,50288.0,43.8076,43.9744,43.7826,43.9327,50288.0
2021-03-16 12:00:00,52.71,52.71,52.6,52.71,21467.0,43.9494,43.9494,43.8576,43.9494,21467.0
2021-03-16 12:10:00,52.72,52.8,52.71,52.73,23039.0,43.9577,44.0244,43.9494,43.966,23039.0
2021-03-16 12:20:00,52.75,52.8,52.7,52.73,27436.0,43.9827,44.0244,43.941,43.966,27436.0
2021-03-16 12:30:00,52.72,52.95,52.7,52.95,32196.0,43.9577,44.1495,43.941,44.1495,32196.0
2021-03-16 12:40:00,52.97,52.97,52.82,52.86,22905.0,44.1661,44.1661,44.0411,44.0744,22905.0
2021-03-16 12:50:00,52.86,52.86,52.75,52.76,23493.0,44.0744,44.0744,43.9827,43.991,23493.0
2021-03-16 13:00:00,52.76,52.94,52.75,52.88,33869.0,43.991,44.1411,43.9827,44.0911,33869.0
2021-03-16 13:10:00,52.88,52.88,52.76,52.77,24951.0,44.0911,44.0911,43.991,43.9994,24951.0
2021-03-16 13:20:00,52.78,52.79,52.71,52.75,26491.0,44.0077,44.0161,43.9494,43.9827,26491.0
2021-03-16 13:30:00,52.74,52.74,52.64,52.64,28995.0,43.9744,43.9744,43.891,43.891,28995.0
2021-03-16 13:40:00,52.64,52.7,52.62,52.7,33133.0,43.891,43.941,43.8743,43.941,33133.0
2021-03-16 13:50:00,52.7,52.82,52.7,52.73,35533.0,43.941,44.0411,43.941,43.966,35533.0
2021-03-16 14:00:00,52.73,52.84,52.68,52.84,36603.0,43.966,44.0577,43.9243,44.0577,36603.0
2021-03-16 14:10:00,52.86,52.88,52.8,52.83,25568.0,44.0744,44.0911,44.0244,44.0494,25568.0
2021-03-16 14:20:00,52.82,52.85,52.77,52.83,33567.0,44.0411,44.0661,43.9994,44.0494,33567.0
2021-03-16 14:30:00,52.85,53.02,52.84,53.02,40392.0,44.0661,44.2078,44.0577,44.2078,40392.0
2021-03-16 14:40:00,53.02,53.03,52.88,52.98,38645.0,44.2078,44.2162,44.0911,44.1745,38645.0
2021-03-16 14:50:00,52.99,53.11,52.99,53.1,26770.0,44.1828,44.2829,44.1828,44.2745,26770.0
2021-03-16 15:00:00,53.09,53.1,52.99,53.04,32070.0,44.2662,44.2745,44.1828,44.2245,32070.0
2021-03-16 15:10:00,53.04,53.21,53.03,53.18,42136.0,44.2245,44.3663,44.2162,44.3412,42136.0
2021-03-16 15:20:00,53.18,53.19,53.0,53.0,51913.0,44.3412,44.3496,44.1912,44.1912,51913.0
2021-03-16 15:30:00,53.01,53.13,52.94,53.11,65654.0,44.1995,44.2995,44.1411,44.2829,65654.0
2021-03-16 15:40:00,53.12,53.18,53.01,53.04,81447.0,44.2912,44.3412,44.1995,44.2245,81447.0
2021-03-16 15:50:00,53.04,53.15,52.96,53.04,271849.0,44.2245,44.3162,44.1578,44.2245,271849.0
2021-03-17 09:30:00,52.94,53.47,52.89,53.47,43980.0,44.1411,44.583,44.0994,44.583,43980.0
2021-03-17 09:40:00,53.45,53.64,53.23,53.23,28724.0,44.5664,44.7248,44.3829,44.3829,28724.0
2021-03-17 09:50:00,53.23,53.29,53.04,53.04,26158.0,44.3829,44.433,44.2245,44.2245,26158.0
2021-03-17 10:00:00,53.05,53.15,52.97,53.11,27305.0,44.2328,44.3162,44.1661,44.2829,27305.0
2021-03-17 10:10:00,53.11,53.36,53.07,53.28,37316.0,44.2829,44.4913,44.2495,44.4246,37316.0
2021-03-17 10:20:00,53.28,53.51,53.2,53.48,33195.0,44.4246,44.6164,44.3579,44.5914,33195.0
2021-03-17 10:30:00,53.5,53.53,53.22,53.28,28727.0,44.6081,44.6331,44.3746,44.4246,28727.0
2021-03-17 10:40:00,53.28,53.33,53.15,53.23,26458.0,44.4246,44.4663,44.3162,44.3829,26458.0
2021-03-17 10:50:00,53.23,53.28,53.13,53.19,23943.0,44.3829,44.4246,44.2995,44.3496,23943.0
2021-03-17 11:00:00,53.19,53.35,53.17,53.34,35695.0,44.3496,44.483,44.3329,44.4746,35695.0
2021-03-17 11:10:00,53.36,53.49,53.35,53.37,22928.0,44.4913,44.5997,44.483,44.4997,22928.0
2021-03-17 11:20:00,53.38,53.51,53.37,53.47,24007.0,44.508,44.6164,44.4997,44.583,24007.0
2021-03-17 11:30:00,53.48,53.6,53.45,53.56,22304.0,44.5914,44.6914,44.5664,44.6581,22304.0
2021-03-17 11:40:00,53.56,53.67,53.55,53.65,23321.0,44.6581,44.7498,44.6497,44.7331,23321.0
2021-03-17 11:50:00,53.66,53.75,53.66,53.73,21262.0,44.7415,44.8165,44.7415,44.7998,21262.0
2021-03-17 12:00:00,53.74,53.93,53.73,53.91,23143.0,44.8082,44.9666,44.7998,44.9499,23143.0
2021-03-17 12:10:00,53.92,53.96,53.83,53.87,28856.0,44.9582,44.9916,44.8832,44.9166,28856.0
2021-03-17 12:20:00,53.84,53.87,53.6,53.6,25107.0,44.8915,44.9166,44.6914,44.6914,25107.0
2021-03-17 12:30:00,53.6,53.69,53.57,53.64,19353.0,44.6914,44.7665,44.6664,44.7248,19353.0
2021-03-17 12:40:00,53.63,53.7,53.62,53.65,17452.0,44.7164,44.7748,44.7081,44.7331,17452.0
2021-03-17 12:50:00,53.64,53.73,53.59,53.72,32651.0,44.7248,44.7998,44.6831,44.7915,32651.0
2021-03-17 13:00:00,53.72,53.82,53.68,53.76,70308.0,44.7915,44.8749,44.7581,44.8248,70308.0
2021-03-17 13:10:00,53.76,53.82,53.75,53.78,40634.0,44.8248,44.8749,44.8165,44.8415,40634.0
2021-03-17 13:20:00,53.79,53.81,53.72,53.76,33360.0,44.8499,44.8665,44.7915,44.8248,33360.0
2021-03-17 13:30:00,53.73,53.82,53.73,53.8,20125.0,44.7998,44.8749,44.7998,44.8582,20125.0
2021-03-17 13:40:00,53.79,53.88,53.74,53.85,25466.0,44.8499,44.9249,44.8082,44.8999,25466.0
2021-03-17 13:50:00,53.84,53.93,53.81,53.87,34183.0,44.8915,44.9666,44.8665,44.9166,34183.0
2021-03-17 14:00:00,53.89,54.16,53.89,54.13,62331.0,44.9332,45.1584,44.9332,45.1333,62331.0
2021-03-17 14:10:00,54.16,54.24,53.95,53.95,30433.0,45.1584,45.2251,44.9833,44.9833,30433.0
2021-03-17 14:20:00,53.97,54.02,53.83,53.98,44557.0,44.9999,45.0416,44.8832,45.0083,44557.0
2021-03-17 14:30:00,53.98,54.13,53.95,54.08,43093.0,45.0083,45.1333,44.9833,45.0917,43093.0
2021-03-17 14:40:00,54.09,54.26,54.07,54.19,31884.0,45.1,45.2417,45.0833,45.1834,31884.0
2021-03-17 14:50:00,54.19,54.33,54.12,54.27,40565.0,45.1834,45.3001,45.125,45.2501,40565.0
2021-03-17 15:00:00,54.27,54.29,54.07,54.11,69070.0,45.2501,45.2667,45.0833,45.1167,69070.0
2021-03-17 15:10:00,54.11,54.17,54.08,54.1,44711.0,45.1167,45.1667,45.0917,45.1083,44711.0
2021-03-17 15:20:00,54.09,54.12,54.01,54.1,77191.0,45.1,45.125,45.0333,45.1083,77191.0
2021-03-17 15:30:00,54.11,54.28,54.09,54.18,73520.0,45.1167,45.2584,45.1,45.175,73520.0
2021-03-17 15:40:00,54.17,54.21,54.04,54.12,86251.0,45.1667,45.2,45.0583,45.125,86251.0
2021-03-17 15:50:00,54.11,54.26,54.08,54.17,223126.0,45.1167,45.2417,45.0917,45.1667,223126.0
2021-03-18 09:30:00,54.63,54.75,54.1,54.27,60190.0,45.5502,45.6503,45.1083,45.2501,60190.0
2021-03-18 09:40:00,54.28,54.53,54.23,54.47,23135.0,45.2584,45.4669,45.2167,45.4168,23135.0
2021-03-18 09:50:00,54.38,54.59,54.38,54.51,22048.0,45.3418,45.5169,45.3418,45.4502,22048.0
2021-03-18 10:00:00,54.54,54.63,54.47,54.63,22419.0,45.4752,45.5502,45.4168,45.5502,22419.0
2021-03-18 10:10:00,54.62,54.78,54.47,54.78,24285.0,45.5419,45.6753,45.4168,45.6753,24285.0
2021-03-18 10:20:00,54.79,54.95,54.74,54.95,30342.0,45.6836,45.8171,45.642,45.8171,30342.0
2021-03-18 10:30:00,54.96,55.07,54.73,54.78,57430.0,45.8254,45.9171,45.6336,45.6753,57430.0
2021-03-18 10:40:00,54.75,54.93,54.64,54.74,75818.0,45.6503,45.8004,45.5586,45.642,75818.0
2021-03-18 10:50:00,54.74,54.77,54.45,54.47,31230.0,45.642,45.667,45.4002,45.4168,31230.0
2021-03-18 11:00:00,54.51,54.72,54.42,54.72,32570.0,45.4502,45.6253,45.3751,45.6253,32570.0
2021-03-18 11:10:00,54.73,54.73,54.62,54.68,16980.0,45.6336,45.6336,45.5419,45.5919,16980.0
2021-03-18 11:20:00,54.68,54.73,54.63,54.64,21103.0,45.5919,45.6336,45.5502,45.5586,21103.0
2021-03-18 11:30:00,54.63,54.67,54.42,54.46,32063.0,45.5502,45.5836,45.3751,45.4085,32063.0
2021-03-18 11:40:00,54.44,54.61,54.43,54.59,22495.0,45.3918,45.5336,45.3835,45.5169,22495.0
2021-03-18 11:50:00,54.6,54.74,54.56,54.74,22359.0,45.5252,45.642,45.4919,45.642,22359.0
2021-03-18 12:00:00,54.74,54.81,54.72,54.8,23507.0,45.642,45.7003,45.6253,45.692,23507.0
2021-03-18 12:10:00,54.79,54.8,54.56,54.62,24577.0,45.6836,45.692,45.4919,45.5419,24577.0
2021-03-18 12:20:00,54.63,54.65,54.53,54.57,28814.0,45.5502,45.5669,45.4669,45.5002,28814.0
2021-03-18 12:30:00,54.58,54.59,54.38,54.5,19846.0,45.5086,45.5169,45.3418,45.4418,19846.0
2021-03-18 12:40:00,54.5,54.53,54.32,54.37,15310.0,45.4418,45.4669,45.2918,45.3335,15310.0
2021-03-18 12:50:00,54.37,54.38,54.27,54.27,19004.0,45.3335,45.3418,45.2501,45.2501,19004.0
2021-03-18 13:00:00,54.3,54.35,54.26,54.29,14183.0,45.2751,45.3168,45.2417,45.2667,14183.0
2021-03-18 13:10:00,54.27,54.37,54.23,54.37,15481.0,45.2501,45.3335,45.2167,45.3335,15481.0
2021-03-18 13:20:00,54.37,54.39,54.32,54.32,15858.0,45.3335,45.3501,45.2918,45.2918,15858.0
2021-03-18 13:30:00,54.31,54.41,54.28,54.41,19878.0,45.2834,45.3668,45.2584,45.3668,19878.0
2021-03-18 13:40:00,54.41,54.46,54.39,54.41,13905.0,45.3668,45.4085,45.3501,45.3668,13905.0
2021-03-18 13:50:00,54.41,54.48,54.33,54.4,24441.0,45.3668,45.4252,45.3001,45.3585,24441.0
2021-03-18 14:00:00,54.4,54.41,54.28,54.29,18282.0,45.3585,45.3668,45.2584,45.2667,18282.0
2021-03-18 14:10:00,54.24,54.27,54.1,54.13,26897.0,45.2251,45.2501,45.1083,45.1333,26897.0
2021-03-18 14:20:00,54.12,54.17,54.09,54.11,23564.0,45.125,45.1667,45.1,45.1167,23564.0
2021-03-18 14:30:00,54.11,54.23,54.0,54.1,35043.0,45.1167,45.2167,45.0249,45.1083,35043.0
2021-03-18 14:40:00,54.08,54.2,54.0,54.2,33818.0,45.0917,45.1917,45.0249,45.1917,33818.0
2021-03-18 14:50:00,54.18,54.23,54.16,54.21,27318.0,45.175,45.2167,45.1584,45.2,27318.0
2021-03-18 15:00:00,54.19,54.2,54.0,54.06,35328.0,45.1834,45.1917,45.0249,45.075,35328.0
2021-03-18 15:10:00,54.06,54.16,54.06,54.11,45183.0,45.075,45.1584,45.075,45.1167,45183.0
2021-03-18 15:20:00,54.11,54.11,53.89,54.04,82267.0,45.1167,45.1167,44.9332,45.0583,82267.0
2021-03-18 15:30:00,54.03,54.06,53.79,53.91,71732.0,45.05,45.075,44.8499,44.9499,71732.0
2021-03-18 15:40:00,53.92,53.92,53.72,53.84,99332.0,44.9582,44.9582,44.7915,44.8915,99332.0
2021-03-18 15:50:00,53.85,53.99,53.81,53.9,191123.0,44.8999,45.0166,44.8665,44.9416,191123.0
2021-03-19 09:30:00,53.77,53.86,53.29,53.45,317285.0,44.8332,44.9082,44.433,44.5664,317285.0
2021-03-19 09:40:00,53.41,53.62,53.23,53.25,27415.0,44.533,44.7081,44.3829,44.3996,27415.0
2021-03-19 09:50:00,53.28,53.8,53.26,53.79,24511.0,44.4246,44.8582,44.4079,44.8499,24511.0
2021-03-19 10:00:00,53.79,53.85,53.58,53.69,24619.0,44.8499,44.8999,44.6748,44.7665,24619.0
2021-03-19 10:10:00,53.67,53.77,53.56,53.77,21511.0,44.7498,44.8332,44.6581,44.8332,21511.0
2021-03-19 10:20:00,53.77,53.87,53.74,53.78,18764.0,44.8332,44.9166,44.8082,44.8415,18764.0
2021-03-19 10:30:00,53.82,53.87,53.54,53.59,28431.0,44.8749,44.9166,44.6414,44.6831,28431.0
2021-03-19 10:40:00,53.57,53.78,53.56,53.77,16880.0,44.6664,44.8415,44.6581,44.8332,16880.0
2021-03-19 10:50:00,53.77,53.88,53.71,53.85,16774.0,44.8332,44.9249,44.7831,44.8999,16774.0
2021-03-19 11:00:00,53.87,53.94,53.84,53.91,25161.0,44.9166,44.9749,44.8915,44.9499,25161.0
2021-03-19 11:10:00,53.9,53.92,53.8,53.81,32412.0,44.9416,44.9582,44.8582,44.8665,32412.0
2021-03-19 11:20:00,53.79,53.8,53.66,53.73,14950.0,44.8499,44.8582,44.7415,44.7998,14950.0
2021-03-19 11:30:00,53.73,54.08,53.72,53.95,59418.0,44.7998,45.0917,44.7915,44.9833,59418.0
2021-03-19 11:40:00,53.97,54.28,53.97,54.16,55126.0,44.9999,45.2584,44.9999,45.1584,55126.0
2021-03-19 11:50:00,54.16,54.36,54.16,54.28,45601.0,45.1584,45.3251,45.1584,45.2584,45601.0
2021-03-19 12:00:00,54.29,54.41,54.19,54.23,53344.0,45.2667,45.3668,45.1834,45.2167,53344.0
2021-03-19 12:10:00,54.21,54.35,54.15,54.32,55409.0,45.2,45.3168,45.15,45.2918,55409.0
2021-03-19 12:20:00,54.32,54.46,54.25,54.42,54620.0,45.2918,45.4085,45.2334,45.3751,54620.0
2021-03-19 12:30:00,54.4,54.43,54.12,54.14,57020.0,45.3585,45.3835,45.125,45.1417,57020.0
2021-03-19 12:40:00,54.14,54.2,54.01,54.06,47517.0,45.1417,45.1917,45.0333,45.075,47517.0
2021-03-19 12:50:00,54.05,54.05,54.0,54.02,19315.0,45.0666,45.0666,45.0249,45.0416,19315.0
2021-03-19 13:00:00,54.01,54.01,53.86,53.91,32256.0,45.0333,45.0333,44.9082,44.9499,32256.0
2021-03-19 13:10:00,53.91,53.99,53.88,53.96,29318.0,44.9499,45.0166,44.9249,44.9916,29318.0
2021-03-19 13:20:00,53.97,53.98,53.93,53.97,17936.0,44.9999,45.0083,44.9666,44.9999,17936.0
2021-03-19 13:30:00,53.97,53.99,53.78,53.79,23276.0,44.9999,45.0166,44.8415,44.8499,23276.0
2021-03-19 13:40:00,53.81,53.89,53.79,53.88,20828.0,44.8665,44.9332,44.8499,44.9249,20828.0
2021-03-19 13:50:00,53.88,53.9,53.78,53.82,19949.0,44.9249,44.9416,44.8415,44.8749,19949.0
2021-03-19 14:00:00,53.83,53.91,53.68,53.7,24093.0,44.8832,44.9499,44.7581,44.7748,24093.0
2021-03-19 14:10:00,53.7,53.78,53.66,53.71,20878.0,44.7748,44.8415,44.7415,44.7831,20878.0
2021-03-19 14:20:00,53.72,53.74,53.63,53.68,16932.0,44.7915,44.8082,44.7164,44.7581,16932.0
2021-03-19 14:30:00,53.68,53.74,53.63,53.66,36126.0,44.7581,44.8082,44.7164,44.7415,36126.0
2021-03-19 14:40:00,53.66,53.68,53.56,53.65,24486.0,44.7415,44.7581,44.6581,44.7331,24486.0
2021-03-19 14:50:00,53.65,53.82,53.64,53.82,29103.0,44.7331,44.8749,44.7248,44.8749,29103.0
2021-03-19 15:00:00,53.82,53.82,53.59,53.59,64609.0,44.8749,44.8749,44.6831,44.6831,64609.0
2021-03-19 15:10:00,53.6,53.64,53.55,53.55,41223.0,44.6914,44.7248,44.6497,44.6497,41223.0
2021-03-19 15:20:00,53.56,53.58,53.43,53.56,40621.0,44.6581,44.6748,44.5497,44.6581,40621.0
2021-03-19 15:30:00,53.57,53.74,53.55,53.65,83788.0,44.6664,44.8082,44.6497,44.7331,83788.0
2021-03-19 15:40:00,53.65,53.67,53.41,53.48,252414.0,44.7331,44.7498,44.533,44.5914,252414.0
2021-03-19 15:50:00,53.44,53.77,53.26,53.54,555432.0,44.558,44.8332,44.4079,44.6414,555432.0
2021-03-22 09:30:00,52.96,52.96,51.79,52.09,241808.0,44.1578,44.1578,43.1823,43.4324,241808.0
2021-03-22 09:40:00,52.13,52.55,51.98,52.51,88264.0,43.4658,43.8159,43.3407,43.7826,88264.0
2021-03-22 09:50:00,52.49,52.54,52.22,52.25,62232.0,43.7659,43.8076,43.5408,43.5658,62232.0
2021-03-22 10:00:00,52.3,52.37,52.12,52.28,54695.0,43.6075,43.6659,43.4574,43.5908,54695.0
2021-03-22 10:10:00,52.3,52.31,52.02,52.02,67203.0,43.6075,43.6158,43.374,43.374,67203.0
2021-03-22 10:20:00,52.02,52.09,51.73,52.07,83586.0,43.374,43.4324,43.1322,43.4157,83586.0
2021-03-22 10:30:00,52.08,52.14,51.98,52.14,27937.0,43.4241,43.4741,43.3407,43.4741,27937.0
2021-03-22 10:40:00,52.16,52.35,52.08,52.16,65030.0,43.4908,43.6492,43.4241,43.4908,65030.0
2021-03-22 10:50:00,52.16,52.17,51.87,52.05,52886.0,43.4908,43.4991,43.249,43.399,52886.0
2021-03-22 11:00:00,52.03,52.15,51.97,51.98,46991.0,43.3824,43.4824,43.3323,43.3407,46991.0
2021-03-22 11:10:00,51.97,52.01,51.87,51.96,27658.0,43.3323,43.3657,43.249,43.324,27658.0
2021-03-22 11:20:00,51.97,51.98,51.78,51.88,44409.0,43.3323,43.3407,43.1739,43.2573,44409.0
2021-03-22 11:30:00,51.88,52.0,51.82,52.0,40137.0,43.2573,43.3574,43.2073,43.3574,40137.0
2021-03-22 11:40:00,52.01,52.23,51.99,52.18,25554.0,43.3657,43.5491,43.349,43.5074,25554.0
2021-03-22 11:50:00,52.19,52.19,52.05,52.05,36592.0,43.5158,43.5158,43.399,43.399,36592.0
2021-03-22 12:00:00,52.06,52.08,51.85,51.89,61755.0,43.4074,43.4241,43.2323,43.2656,61755.0
2021-03-22 12:10:00,51.89,51.92,51.83,51.85,19046.0,43.2656,43.2907,43.2156,43.2323,19046.0
2021-03-22 12:20:00,51.84,51.85,51.74,51.84,55627.0,43.224,43.2323,43.1406,43.224,55627.0
2021-03-22 12:30:00,51.84,51.97,51.76,51.95,39570.0,43.224,43.3323,43.1572,43.3157,39570.0
2021-03-22 12:40:00,51.95,51.98,51.88,51.91,37183.0,43.3157,43.3407,43.2573,43.2823,37183.0
2021-03-22 12:50:00,51.9,52.05,51.88,52.05,38696.0,43.274,43.399,43.2573,43.399,38696.0
2021-03-22 13:00:00,52.05,52.07,51.98,52.04,18779.0,43.399,43.4157,43.3407,43.3907,18779.0
2021-03-22 13:10:00,52.04,52.11,52.0,52.1,16379.0,43.3907,43.4491,43.3574,43.4407,16379.0
2021-03-22 13:20:00,52.12,52.19,52.09,52.15,31814.0,43.4574,43.5158,43.4324,43.4824,31814.0
2021-03-22 13:30:00,52.15,52.2,52.1,52.18,22816.0,43.4824,43.5241,43.4407,43.5074,22816.0
2021-03-22 13:40:00,52.19,52.34,52.19,52.32,32229.0,43.5158,43.6408,43.5158,43.6242,32229.0
2021-03-22 13:50:00,52.32,52.45,52.29,52.44,33474.0,43.6242,43.7326,43.5992,43.7242,33474.0
2021-03-22 14:00:00,52.43,52.57,52.4,52.5,43218.0,43.7159,43.8326,43.6909,43.7743,43218.0
2021-03-22 14:10:00,52.5,52.51,52.42,52.47,48631.0,43.7743,43.7826,43.7076,43.7492,48631.0
2021-03-22 14:20:00,52.47,52.52,52.35,52.39,34638.0,43.7492,43.7909,43.6492,43.6825,34638.0
2021-03-22 14:30:00,52.39,52.57,52.39,52.56,37948.0,43.6825,43.8326,43.6825,43.8243,37948.0
2021-03-22 14:40:00,52.57,52.58,52.4,52.44,48797.0,43.8326,43.841,43.6909,43.7242,48797.0
2021-03-22 14:50:00,52.44,52.54,52.4,52.4,40897.0,43.7242,43.8076,43.6909,43.6909,40897.0
2021-03-22 15:00:00,52.41,52.55,52.4,52.53,48015.0,43.6992,43.8159,43.6909,43.7993,48015.0
2021-03-22 15:10:00,52.52,52.52,52.44,52.45,33638.0,43.7909,43.7909,43.7242,43.7326,33638.0
2021-03-22 15:20:00,52.45,52.59,52.45,52.54,56193.0,43.7326,43.8493,43.7326,43.8076,56193.0
2021-03-22 15:30:00,52.54,52.6,52.47,52.59,57203.0,43.8076,43.8576,43.7492,43.8493,57203.0
2021-03-22 15:40:00,52.59,52.64,52.48,52.49,114405.0,43.8493,43.891,43.7576,43.7659,114405.0
2021-03-22 15:50:00,52.48,52.68,52.42,52.62,311212.0,43.7576,43.9243,43.7076,43.8743,311212.0
2021-03-23 09:30:00,52.31,52.71,51.92,52.7,90270.0,43.6158,43.9494,43.2907,43.941,90270.0
2021-03-23 09:40:00,52.7,52.77,52.43,52.55,38312.0,43.941,43.9994,43.7159,43.8159,38312.0
2021-03-23 09:50:00,52.48,52.64,52.43,52.56,32474.0,43.7576,43.891,43.7159,43.8243,32474.0
2021-03-23 10:00:00,52.57,52.57,52.34,52.41,20777.0,43.8326,43.8326,43.6408,43.6992,20777.0
2021-03-23 10:10:00,52.39,52.44,52.3,52.44,13808.0,43.6825,43.7242,43.6075,43.7242,13808.0
2021-03-23 10:20:00,52.45,52.46,52.29,52.35,27534.0,43.7326,43.7409,43.5992,43.6492,27534.0
2021-03-23 10:30:00,52.37,52.48,52.04,52.06,43614.0,43.6659,43.7576,43.3907,43.4074,43614.0
2021-03-23 10:40:00,52.05,52.15,52.01,52.13,20111.0,43.399,43.4824,43.3657,43.4658,20111.0
2021-03-23 10:50:00,52.11,52.25,52.09,52.2,13062.0,43.4491,43.5658,43.4324,43.5241,13062.0
2021-03-23 11:00:00,52.23,52.26,52.08,52.09,28245.0,43.5491,43.5741,43.4241,43.4324,28245.0
2021-03-23 11:10:00,52.07,52.2,52.0,52.14,20149.0,43.4157,43.5241,43.3574,43.4741,20149.0
2021-03-23 11:20:00,52.16,52.32,52.16,52.32,15034.0,43.4908,43.6242,43.4908,43.6242,15034.0
2021-03-23 11:30:00,52.33,52.39,52.25,52.33,20973.0,43.6325,43.6825,43.5658,43.6325,20973.0
2021-03-23 11:40:00,52.33,52.33,52.22,52.26,12894.0,43.6325,43.6325,43.5408,43.5741,12894.0
2021-03-23 11:50:00,52.25,52.25,52.15,52.23,15801.0,43.5658,43.5658,43.4824,43.5491,15801.0
2021-03-23 12:00:00,52.22,52.33,52.15,52.2,13732.0,43.5408,43.6325,43.4824,43.5241,13732.0
2021-03-23 12:10:00,52.21,52.25,52.17,52.21,12872.0,43.5325,43.5658,43.4991,43.5325,12872.0
2021-03-23 12:20:00,52.2,52.2,52.07,52.11,14890.0,43.5241,43.5241,43.4157,43.4491,14890.0
2021-03-23 12:30:00,52.12,52.16,51.96,51.98,55367.0,43.4574,43.4908,43.324,43.3407,55367.0
2021-03-23 12:40:00,51.98,52.0,51.91,52.0,21450.0,43.3407,43.3574,43.2823,43.3574,21450.0
2021-03-23 12:50:00,52.0,52.02,51.95,51.98,22449.0,43.3574,43.374,43.3157,43.3407,22449.0
2021-03-23 13:00:00,51.99,52.05,51.94,51.94,17513.0,43.349,43.399,43.3073,43.3073,17513.0
2021-03-23 13:10:00,51.93,51.93,51.83,51.9,24040.0,43.299,43.299,43.2156,43.274,24040.0
2021-03-23 13:20:00,51.9,51.9,51.83,51.87,21942.0,43.274,43.274,43.2156,43.249,21942.0
2021-03-23 13:30:00,51.89,51.92,51.8,51.82,22206.0,43.2656,43.2907,43.1906,43.2073,22206.0
2021-03-23 13:40:00,51.81,51.84,51.73,51.77,35840.0,43.1989,43.224,43.1322,43.1656,35840.0
2021-03-23 13:50:00,51.77,51.79,51.66,51.7,20553.0,43.1656,43.1823,43.0739,43.1072,20553.0
2021-03-23 14:00:00,51.7,51.74,51.65,51.72,12081.0,43.1072,43.1406,43.0655,43.1239,12081.0
2021-03-23 14:10:00,51.73,51.75,51.61,51.62,15156.0,43.1322,43.1489,43.0322,43.0405,15156.0
2021-03-23 14:20:00,51.62,51.69,51.51,51.52,28376.0,43.0405,43.0989,42.9488,42.9571,28376.0
2021-03-23 14:30:00,51.53,51.54,51.41,51.44,29685.0,42.9655,42.9738,42.8654,42.8904,29685.0
2021-03-23 14:40:00,51.45,51.45,51.27,51.42,35250.0,42.8988,42.8988,42.7487,42.8738,35250.0
2021-03-23 14:50:00,51.43,51.48,51.36,51.38,20567.0,42.8821,42.9238,42.8237,42.8404,20567.0
2021-03-23 15:00:00,51.38,51.64,51.38,51.55,32297.0,42.8404,43.0572,42.8404,42.9822,32297.0
2021-03-23 15:10:00,51.54,51.67,51.47,51.57,44298.0,42.9738,43.0822,42.9154,42.9988,44298.0
2021-03-23 15:20:00,51.57,51.57,51.37,51.47,41961.0,42.9988,42.9988,42.8321,42.9154,41961.0
2021-03-23 15:30:00,51.47,51.47,51.23,51.35,72914.0,42.9154,42.9154,42.7153,42.8154,72914.0
2021-03-23 15:40:00,51.34,51.47,51.34,51.39,68841.0,42.8071,42.9154,42.8071,42.8487,68841.0
2021-03-23 15:50:00,51.4,51.6,51.39,51.56,146968.0,42.8571,43.0238,42.8487,42.9905,146968.0
2021-03-24 09:30:00,51.92,52.25,51.92,52.23,41299.0,43.2907,43.5658,43.2907,43.5491,41299.0
2021-03-24 09:40:00,52.24,52.32,51.98,52.23,35976.0,43.5575,43.6242,43.3407,43.5491,35976.0
2021-03-24 09:50:00,52.24,52.28,52.0,52.05,21018.0,43.5575,43.5908,43.3574,43.399,21018.0
2021-03-24 10:00:00,52.05,52.2,52.03,52.09,15768.0,43.399,43.5241,43.3824,43.4324,15768.0
2021-03-24 10:10:00,52.06,52.37,52.06,52.2,28372.0,43.4074,43.6659,43.4074,43.5241,28372.0
2021-03-24 10:20:00,52.23,52.32,52.19,52.32,25503.0,43.5491,43.6242,43.5158,43.6242,25503.0
2021-03-24 10:30:00,52.33,52.56,52.33,52.56,40997.0,43.6325,43.8243,43.6325,43.8243,40997.0
2021-03-24 10:40:00,52.57,52.8,52.56,52.77,55083.0,43.8326,44.0244,43.8243,43.9994,55083.0
2021-03-24 10:50:00,52.79,52.94,52.72,52.92,33415.0,44.0161,44.1411,43.9577,44.1245,33415.0
2021-03-24 11:00:00,52.93,52.97,52.67,52.74,20426.0,44.1328,44.1661,43.916,43.9744,20426.0
2021-03-24 11:10:00,52.72,52.76,52.63,52.63,21847.0,43.9577,43.991,43.8826,43.8826,21847.0
2021-03-24 11:20:00,52.6,52.7,52.59,52.68,24542.0,43.8576,43.941,43.8493,43.9243,24542.0
2021-03-24 11:30:00,52.69,52.94,52.68,52.81,28838.0,43.9327,44.1411,43.9243,44.0327,28838.0
2021-03-24 11:40:00,52.81,52.88,52.7,52.85,40790.0,44.0327,44.0911,43.941,44.0661,40790.0
2021-03-24 11:50:00,52.86,52.96,52.83,52.91,34531.0,44.0744,44.1578,44.0494,44.1161,34531.0
2021-03-24 12:00:00,52.91,53.08,52.91,53.04,43564.0,44.1161,44.2579,44.1161,44.2245,43564.0
2021-03-24 12:10:00,53.05,53.13,52.99,52.99,17647.0,44.2328,44.2995,44.1828,44.1828,17647.0
2021-03-24 12:20:00,52.99,53.13,52.97,53.1,18335.0,44.1828,44.2995,44.1661,44.2745,18335.0
2021-03-24 12:30:00,53.11,53.28,53.08,53.28,18899.0,44.2829,44.4246,44.2579,44.4246,18899.0
2021-03-24 12:40:00,53.27,53.38,53.16,53.16,34383.0,44.4163,44.508,44.3246,44.3246,34383.0
2021-03-24 12:50:00,53.17,53.24,53.1,53.21,16351.0,44.3329,44.3913,44.2745,44.3663,16351.0
2021-03-24 13:00:00,53.21,53.25,52.98,53.02,23076.0,44.3663,44.3996,44.1745,44.2078,23076.0
2021-03-24 13:10:00,53.0,53.06,52.99,53.04,56506.0,44.1912,44.2412,44.1828,44.2245,56506.0
2021-03-24 13:20:00,53.02,53.15,52.99,53.05,89857.0,44.2078,44.3162,44.1828,44.2328,89857.0
2021-03-24 13:30:00,53.06,53.13,53.01,53.03,27171.0,44.2412,44.2995,44.1995,44.2162,27171.0
2021-03-24 13:40:00,53.02,53.12,52.9,53.03,58676.0,44.2078,44.2912,44.1078,44.2162,58676.0
2021-03-24 13:50:00,53.06,53.13,53.02,53.13,27828.0,44.2412,44.2995,44.2078,44.2995,27828.0
2021-03-24 14:00:00,53.13,53.2,53.09,53.15,40451.0,44.2995,44.3579,44.2662,44.3162,40451.0
2021-03-24 14:10:00,53.15,53.16,53.11,53.13,20647.0,44.3162,44.3246,44.2829,44.2995,20647.0
2021-03-24 14:20:00,53.13,53.22,53.01,53.01,54510.0,44.2995,44.3746,44.1995,44.1995,54510.0
2021-03-24 14:30:00,53.01,53.04,52.88,52.89,69336.0,44.1995,44.2245,44.0911,44.0994,69336.0
2021-03-24 14:40:00,52.9,53.02,52.79,53.02,32893.0,44.1078,44.2078,44.0161,44.2078,32893.0
2021-03-24 14:50:00,53.03,53.11,52.89,52.94,42344.0,44.2162,44.2829,44.0994,44.1411,42344.0
2021-03-24 15:00:00,52.91,52.94,52.8,52.82,36826.0,44.1161,44.1411,44.0244,44.0411,36826.0
2021-03-24 15:10:00,52.83,52.85,52.7,52.81,29943.0,44.0494,44.0661,43.941,44.0327,29943.0
2021-03-24 15:20:00,52.8,52.8,52.57,52.6,38955.0,44.0244,44.0244,43.8326,43.8576,38955.0
2021-03-24 15:30:00,52.61,52.62,52.42,52.49,44740.0,43.866,43.8743,43.7076,43.7659,44740.0
2021-03-24 15:40:00,52.48,52.55,52.38,52.39,63739.0,43.7576,43.8159,43.6742,43.6825,63739.0
2021-03-24 15:50:00,52.39,52.4,52.15,52.19,227126.0,43.6825,43.6909,43.4824,43.5158,227126.0
2021-03-25 09:30:00,52.48,52.78,52.34,52.58,100891.0,43.7576,44.0077,43.6408,43.841,100891.0
2021-03-25 09:40:00,52.67,52.77,52.56,52.56,28564.0,43.916,43.9994,43.8243,43.8243,28564.0
2021-03-25 09:50:00,52.55,52.83,52.44,52.77,68906.0,43.8159,44.0494,43.7242,43.9994,68906.0
2021-03-25 10:00:00,52.73,52.85,52.62,52.83,17415.0,43.966,44.0661,43.8743,44.0494,17415.0
2021-03-25 10:10:00,52.83,52.97,52.81,52.96,44548.0,44.0494,44.1661,44.0327,44.1578,44548.0
2021-03-25 10:20:00,52.98,53.12,52.95,53.1,19489.0,44.1745,44.2912,44.1495,44.2745,19489.0
2021-03-25 10:30:00,53.08,53.23,53.05,53.08,28594.0,44.2579,44.3829,44.2328,44.2579,28594.0
2021-03-25 10:40:00,53.08,53.13,52.97,53.13,29495.0,44.2579,44.2995,44.1661,44.2995,29495.0
2021-03-25 10:50:00,53.14,53.15,53.03,53.14,15639.0,44.3079,44.3162,44.2162,44.3079,15639.0
2021-03-25 11:00:00,53.16,53.19,52.89,53.08,51604.0,44.3246,44.3496,44.0994,44.2579,51604.0
2021-03-25 11:10:00,53.08,53.55,53.07,53.53,32079.0,44.2579,44.6497,44.2495,44.6331,32079.0
2021-03-25 11:20:00,53.52,53.62,53.48,53.49,22202.0,44.6247,44.7081,44.5914,44.5997,22202.0
2021-03-25 11:30:00,53.48,53.75,53.48,53.65,47992.0,44.5914,44.8165,44.5914,44.7331,47992.0
2021-03-25 11:40:00,53.65,53.71,53.55,53.67,50728.0,44.7331,44.7831,44.6497,44.7498,50728.0
2021-03-25 11:50:00,53.69,53.92,53.64,53.89,41909.0,44.7665,44.9582,44.7248,44.9332,41909.0
2021-03-25 12:00:00,53.92,54.01,53.75,53.79,36846.0,44.9582,45.0333,44.8165,44.8499,36846.0
2021-03-25 12:10:00,53.83,54.03,53.78,54.01,33422.0,44.8832,45.05,44.8415,45.0333,33422.0
2021-03-25 12:20:00,54.0,54.14,53.9,54.03,51632.0,45.0249,45.1417,44.9416,45.05,51632.0
2021-03-25 12:30:00,54.04,54.12,53.96,54.04,28121.0,45.0583,45.125,44.9916,45.0583,28121.0
2021-03-25 12:40:00,54.06,54.3,54.01,54.26,24865.0,45.075,45.2751,45.0333,45.2417,24865.0
2021-03-25 12:50:00,54.24,54.3,54.18,54.22,31745.0,45.2251,45.2751,45.175,45.2084,31745.0
2021-03-25 13:00:00,54.22,54.25,54.13,54.15,36603.0,45.2084,45.2334,45.1333,45.15,36603.0
2021-03-25 13:10:00,54.17,54.36,54.1,54.3,45237.0,45.1667,45.3251,45.1083,45.2751,45237.0
2021-03-25 13:20:00,54.29,54.31,54.13,54.16,59167.0,45.2667,45.2834,45.1333,45.1584,59167.0
2021-03-25 13:30:00,54.17,54.22,54.05,54.13,40253.0,45.1667,45.2084,45.0666,45.1333,40253.0
2021-03-25 13:40:00,54.15,54.26,54.11,54.16,29514.0,45.15,45.2417,45.1167,45.1584,29514.0
2021-03-25 13:50:00,54.14,54.15,53.81,53.83,49993.0,45.1417,45.15,44.8665,44.8832,49993.0
2021-03-25 14:00:00,53.81,53.99,53.78,53.95,28396.0,44.8665,45.0166,44.8415,44.9833,28396.0
2021-03-25 14:10:00,53.95,54.09,53.94,54.09,43534.0,44.9833,45.1,44.9749,45.1,43534.0
2021-03-25 14:20:00,54.06,54.18,54.03,54.03,23802.0,45.075,45.175,45.05,45.05,23802.0
2021-03-25 14:30:00,54.03,54.22,53.97,54.22,40276.0,45.05,45.2084,44.9999,45.2084,40276.0
2021-03-25 14:40:00,54.21,54.38,54.2,54.24,34232.0,45.2,45.3418,45.1917,45.2251,34232.0
2021-03-25 14:50:00,54.24,54.26,54.04,54.22,53091.0,45.2251,45.2417,45.0583,45.2084,53091.0
2021-03-25 15:00:00,54.22,54.26,53.98,54.04,86839.0,45.2084,45.2417,45.0083,45.0583,86839.0
2021-03-25 15:10:00,54.02,54.34,54.01,54.31,64290.0,45.0416,45.3084,45.0333,45.2834,64290.0
2021-03-25 15:20:00,54.3,54.34,54.18,54.34,56987.0,45.2751,45.3084,45.175,45.3084,56987.0
2021-03-25 15:30:00,54.35,54.51,54.34,54.42,85814.0,45.3168,45.4502,45.3084,45.3751,85814.0
2021-03-25 15:40:00,54.41,54.51,54.38,54.42,103648.0,45.3668,45.4502,45.3418,45.3751,103648.0
2021-03-25 15:50:00,54.43,54.51,54.33,54.34,300037.0,45.3835,45.4502,45.3001,45.3084,300037.0
2021-03-26 09:30:00,54.9,54.98,54.33,54.37,126048.0,45.7754,45.8421,45.3001,45.3335,126048.0
2021-03-26 09:40:00,54.36,54.42,54.19,54.26,45936.0,45.3251,45.3751,45.1834,45.2417,45936.0
2021-03-26 09:50:00,54.25,54.48,54.12,54.45,63932.0,45.2334,45.4252,45.125,45.4002,63932.0
2021-03-26 10:00:00,54.46,54.49,54.2,54.35,20354.0,45.4085,45.4335,45.1917,45.3168,20354.0
2021-03-26 10:10:00,54.38,54.74,54.37,54.74,18532.0,45.3418,45.642,45.3335,45.642,18532.0
2021-03-26 10:20:00,54.76,54.88,54.71,54.85,20297.0,45.6586,45.7587,45.6169,45.7337,20297.0
2021-03-26 10:30:00,54.82,54.83,54.56,54.57,32439.0,45.7087,45.717,45.4919,45.5002,32439.0
2021-03-26 10:40:00,54.58,54.66,54.49,54.53,26330.0,45.5086,45.5753,45.4335,45.4669,26330.0
2021-03-26 10:50:00,54.53,54.67,54.5,54.58,32344.0,45.4669,45.5836,45.4418,45.5086,32344.0
2021-03-26 11:00:00,54.58,54.63,54.51,54.57,45625.0,45.5086,45.5502,45.4502,45.5002,45625.0
2021-03-26 11:10:00,54.57,54.58,54.35,54.46,23909.0,45.5002,45.5086,45.3168,45.4085,23909.0
2021-03-26 11:20:00,54.46,54.7,54.46,54.66,34304.0,45.4085,45.6086,45.4085,45.5753,34304.0
2021-03-26 11:30:00,54.69,54.73,54.56,54.68,26991.0,45.6003,45.6336,45.4919,45.5919,26991.0
2021-03-26 11:40:00,54.66,54.68,54.48,54.56,19969.0,45.5753,45.5919,45.4252,45.4919,19969.0
2021-03-26 11:50:00,54.57,54.61,54.47,54.61,19955.0,45.5002,45.5336,45.4168,45.5336,19955.0
2021-03-26 12:00:00,54.58,54.73,54.56,54.71,17595.0,45.5086,45.6336,45.4919,45.6169,17595.0
2021-03-26 12:10:00,54.71,54.88,54.7,54.84,35516.0,45.6169,45.7587,45.6086,45.7253,35516.0
2021-03-26 12:20:00,54.83,54.83,54.57,54.62,39264.0,45.717,45.717,45.5002,45.5419,39264.0
2021-03-26 12:30:00,54.64,54.82,54.61,54.82,14477.0,45.5586,45.7087,45.5336,45.7087,14477.0
2021-03-26 12:40:00,54.81,54.88,54.8,54.88,13927.0,45.7003,45.7587,45.692,45.7587,13927.0
2021-03-26 12:50:00,54.89,54.99,54.87,54.89,16912.0,45.767,45.8504,45.7504,45.767,16912.0
2021-03-26 13:00:00,54.9,54.98,54.83,54.95,36052.0,45.7754,45.8421,45.717,45.8171,36052.0
2021-03-26 13:10:00,54.93,54.97,54.76,54.81,13758.0,45.8004,45.8337,45.6586,45.7003,13758.0
2021-03-26 13:20:00,54.8,54.81,54.64,54.66,13241.0,45.692,45.7003,45.5586,45.5753,13241.0
2021-03-26 13:30:00,54.66,54.71,54.63,54.64,12994.0,45.5753,45.6169,45.5502,45.5586,12994.0
2021-03-26 13:40:00,54.64,54.68,54.57,54.57,12947.0,45.5586,45.5919,45.5002,45.5002,12947.0
2021-03-26 13:50:00,54.54,54.66,54.52,54.58,27604.0,45.4752,45.5753,45.4585,45.5086,27604.0
2021-03-26 14:00:00,54.59,54.63,54.36,54.39,25043.0,45.5169,45.5502,45.3251,45.3501,25043.0
2021-03-26 14:10:00,54.4,54.5,54.38,54.42,23751.0,45.3585,45.4418,45.3418,45.3751,23751.0
2021-03-26 14:20:00,54.43,54.61,54.41,54.6,25739.0,45.3835,45.5336,45.3668,45.5252,25739.0
2021-03-26 14:30:00,54.6,54.73,54.53,54.64,22086.0,45.5252,45.6336,45.4669,45.5586,22086.0
2021-03-26 14:40:00,54.63,54.71,54.49,54.54,16250.0,45.5502,45.6169,45.4335,45.4752,16250.0
2021-03-26 14:50:00,54.52,54.79,54.51,54.78,33388.0,45.4585,45.6836,45.4502,45.6753,33388.0
2021-03-26 15:00:00,54.79,54.83,54.61,54.63,43353.0,45.6836,45.717,45.5336,45.5502,43353.0
2021-03-26 15:10:00,54.64,54.76,54.6,54.71,36011.0,45.5586,45.6586,45.5252,45.6169,36011.0
2021-03-26 15:20:00,54.71,54.74,54.59,54.63,47651.0,45.6169,45.642,45.5169,45.5502,47651.0
2021-03-26 15:30:00,54.63,54.8,54.55,54.65,65334.0,45.5502,45.692,45.4835,45.5669,65334.0
2021-03-26 15:40:00,54.65,54.9,54.63,54.9,69494.0,45.5669,45.7754,45.5502,45.7754,69494.0
2021-03-26 15:50:00,54.93,55.17,54.85,55.13,260885.0,45.8004,46.0005,45.7337,45.9671,260885.0
2021-03-29 09:30:00,55.0,55.24,54.74,55.12,61588.0,45.8587,46.0589,45.642,45.9588,61588.0
2021-03-29 09:40:00,55.17,55.47,55.09,55.21,42977.0,46.0005,46.2506,45.9338,46.0338,42977.0
2021-03-29 09:50:00,55.26,55.43,55.21,55.27,37399.0,46.0755,46.2173,46.0338,46.0839,37399.0
2021-03-29 10:00:00,55.26,55.5,55.24,55.24,23761.0,46.0755,46.2756,46.0589,46.0589,23761.0
2021-03-29 10:10:00,55.27,55.4,55.14,55.17,20546.0,46.0839,46.1923,45.9755,46.0005,20546.0
2021-03-29 10:20:00,55.15,55.19,55.0,55.0,13338.0,45.9838,46.0172,45.8587,45.8587,13338.0
2021-03-29 10:30:00,55.0,55.04,54.82,54.92,26947.0,45.8587,45.8921,45.7087,45.792,26947.0
2021-03-29 10:40:00,54.91,54.96,54.83,54.87,10298.0,45.7837,45.8254,45.717,45.7504,10298.0
2021-03-29 10:50:00,54.85,54.9,54.64,54.7,16930.0,45.7337,45.7754,45.5586,45.6086,16930.0
2021-03-29 11:00:00,54.71,54.78,54.6,54.64,25577.0,45.6169,45.6753,45.5252,45.5586,25577.0
2021-03-29 11:10:00,54.64,54.79,54.59,54.72,14423.0,45.5586,45.6836,45.5169,45.6253,14423.0
2021-03-29 11:20:00,54.73,54.8,54.69,54.78,14195.0,45.6336,45.692,45.6003,45.6753,14195.0
2021-03-29 11:30:00,54.79,54.93,54.76,54.86,17660.0,45.6836,45.8004,45.6586,45.742,17660.0
2021-03-29 11:40:00,54.83,54.89,54.77,54.8,29836.0,45.717,45.767,45.667,45.692,29836.0
2021-03-29 11:50:00,54.76,54.87,54.72,54.85,23488.0,45.6586,45.7504,45.6253,45.7337,23488.0
2021-03-29 12:00:00,54.84,54.87,54.61,54.63,14290.0,45.7253,45.7504,45.5336,45.5502,14290.0
2021-03-29 12:10:00,54.64,54.65,54.45,54.48,39320.0,45.5586,45.5669,45.4002,45.4252,39320.0
2021-03-29 12:20:00,54.48,54.67,54.41,54.67,27796.0,45.4252,45.5836,45.3668,45.5836,27796.0
2021-03-29 12:30:00,54.64,54.74,54.63,54.64,15081.0,45.5586,45.642,45.5502,45.5586,15081.0
2021-03-29 12:40:00,54.62,54.66,54.58,54.61,15052.0,45.5419,45.5753,45.5086,45.5336,15052.0
2021-03-29 12:50:00,54.59,54.67,54.55,54.57,10851.0,45.5169,45.5836,45.4835,45.5002,10851.0
2021-03-29 13:00:00,54.57,54.65,54.48,54.48,21899.0,45.5002,45.5669,45.4252,45.4252,21899.0
2021-03-29 13:10:00,54.45,54.46,54.32,54.33,19831.0,45.4002,45.4085,45.2918,45.3001,19831.0
2021-03-29 13:20:00,54.34,54.43,54.3,54.37,16210.0,45.3084,45.3835,45.2751,45.3335,16210.0
2021-03-29 13:30:00,54.34,54.54,54.33,54.36,21237.0,45.3084,45.4752,45.3001,45.3251,21237.0
2021-03-29 13:40:00,54.37,54.37,54.22,54.28,32871.0,45.3335,45.3335,45.2084,45.2584,32871.0
2021-03-29 13:50:00,54.28,54.44,54.26,54.35,19984.0,45.2584,45.3918,45.2417,45.3168,19984.0
2021-03-29 14:00:00,54.37,54.51,54.29,54.51,18069.0,45.3335,45.4502,45.2667,45.4502,18069.0
2021-03-29 14:10:00,54.51,54.54,54.44,54.47,25423.0,45.4502,45.4752,45.3918,45.4168,25423.0
2021-03-29 14:20:00,54.47,54.58,54.46,54.54,15837.0,45.4168,45.5086,45.4085,45.4752,15837.0
2021-03-29 14:30:00,54.56,54.57,54.34,54.42,21405.0,45.4919,45.5002,45.3084,45.3751,21405.0
2021-03-29 14:40:00,54.43,54.49,54.36,54.49,43689.0,45.3835,45.4335,45.3251,45.4335,43689.0
2021-03-29 14:50:00,54.5,54.54,54.4,54.51,22654.0,45.4418,45.4752,45.3585,45.4502,22654.0
2021-03-29 15:00:00,54.54,54.61,54.45,54.56,54092.0,45.4752,45.5336,45.4002,45.4919,54092.0
2021-03-29 15:10:00,54.54,54.55,54.45,54.49,54411.0,45.4752,45.4835,45.4002,45.4335,54411.0
2021-03-29 15:20:00,54.51,54.57,54.45,54.45,67092.0,45.4502,45.5002,45.4002,45.4002,67092.0
2021-03-29 15:30:00,54.45,54.76,54.45,54.7,45170.0,45.4002,45.6586,45.4002,45.6086,45170.0
2021-03-29 15:40:00,54.71,54.76,54.54,54.55,52375.0,45.6169,45.6586,45.4752,45.4835,52375.0
2021-03-29 15:50:00,54.55,54.6,54.45,54.52,196986.0,45.4835,45.5252,45.4002,45.4585,196986.0
2021-03-30 09:30:00,54.45,54.86,54.37,54.58,52864.0,45.4002,45.742,45.3335,45.5086,52864.0
2021-03-30 09:40:00,54.6,54.62,54.1,54.13,57380.0,45.5252,45.5419,45.1083,45.1333,57380.0
2021-03-30 09:50:00,54.18,54.64,54.16,54.55,17056.0,45.175,45.5586,45.1584,45.4835,17056.0
2021-03-30 10:00:00,54.53,54.67,54.42,54.49,17143.0,45.4669,45.5836,45.3751,45.4335,17143.0
2021-03-30 10:10:00,54.49,54.6,54.44,54.55,11529.0,45.4335,45.5252,45.3918,45.4835,11529.0
2021-03-30 10:20:00,54.54,54.6,54.36,54.6,9666.0,45.4752,45.5252,45.3251,45.5252,9666.0
2021-03-30 10:30:00,54.57,54.74,54.57,54.69,10555.0,45.5002,45.642,45.5002,45.6003,10555.0
2021-03-30 10:40:00,54.73,54.75,54.56,54.64,16990.0,45.6336,45.6503,45.4919,45.5586,16990.0
2021-03-30 10:50:00,54.63,54.65,54.53,54.55,12767.0,45.5502,45.5669,45.4669,45.4835,12767.0
2021-03-30 11:00:00,54.56,54.63,54.5,54.61,11112.0,45.4919,45.5502,45.4418,45.5336,11112.0
2021-03-30 11:10:00,54.59,54.7,54.56,54.69,10781.0,45.5169,45.6086,45.4919,45.6003,10781.0
2021-03-30 11:20:00,54.7,54.74,54.59,54.66,19669.0,45.6086,45.642,45.5169,45.5753,19669.0
2021-03-30 11:30:00,54.65,54.66,54.48,54.49,10069.0,45.5669,45.5753,45.4252,45.4335,10069.0
2021-03-30 11:40:00,54.48,54.7,54.46,54.54,15649.0,45.4252,45.6086,45.4085,45.4752,15649.0
2021-03-30 11:50:00,54.51,54.6,54.45,54.58,9801.0,45.4502,45.5252,45.4002,45.5086,9801.0
2021-03-30 12:00:00,54.58,54.68,54.53,54.66,15593.0,45.5086,45.5919,45.4669,45.5753,15593.0
2021-03-30 12:10:00,54.66,54.68,54.59,54.59,12478.0,45.5753,45.5919,45.5169,45.5169,12478.0
2021-03-30 12:20:00,54.6,54.63,54.54,54.61,41760.0,45.5252,45.5502,45.4752,45.5336,41760.0
2021-03-30 12:30:00,54.6,54.71,54.59,54.68,25921.0,45.5252,45.6169,45.5169,45.5919,25921.0
2021-03-30 12:40:00,54.68,54.71,54.59,54.6,12790.0,45.5919,45.6169,45.5169,45.5252,12790.0
2021-03-30 12:50:00,54.61,54.63,54.49,54.61,16150.0,45.5336,45.5502,45.4335,45.5336,16150.0
2021-03-30 13:00:00,54.63,54.69,54.59,54.65,29980.0,45.5502,45.6003,45.5169,45.5669,29980.0
2021-03-30 13:10:00,54.65,54.65,54.56,54.56,7274.0,45.5669,45.5669,45.4919,45.4919,7274.0
2021-03-30 13:20:00,54.56,54.64,54.54,54.6,11286.0,45.4919,45.5586,45.4752,45.5252,11286.0
2021-03-30 13:30:00,54.58,54.6,54.5,54.58,15864.0,45.5086,45.5252,45.4418,45.5086,15864.0
2021-03-30 13:40:00,54.58,54.58,54.52,54.55,7673.0,45.5086,45.5086,45.4585,45.4835,7673.0
2021-03-30 13:50:00,54.56,54.63,54.56,54.63,12449.0,45.4919,45.5502,45.4919,45.5502,12449.0
2021-03-30 14:00:00,54.61,54.63,54.53,54.57,12690.0,45.5336,45.5502,45.4669,45.5002,12690.0
2021-03-30 14:10:00,54.57,54.78,54.53,54.73,22013.0,45.5002,45.6753,45.4669,45.6336,22013.0
2021-03-30 14:20:00,54.74,54.77,54.68,54.75,12600.0,45.642,45.667,45.5919,45.6503,12600.0
2021-03-30 14:30:00,54.76,54.77,54.62,54.62,11963.0,45.6586,45.667,45.5419,45.5419,11963.0
2021-03-30 14:40:00,54.61,54.68,54.58,54.68,13099.0,45.5336,45.5919,45.5086,45.5919,13099.0
2021-03-30 14:50:00,54.69,54.76,54.67,54.74,16460.0,45.6003,45.6586,45.5836,45.642,16460.0
2021-03-30 15:00:00,54.74,54.85,54.71,54.82,17603.0,45.642,45.7337,45.6169,45.7087,17603.0
2021-03-30 15:10:00,54.81,54.9,54.75,54.9,26167.0,45.7003,45.7754,45.6503,45.7754,26167.0
2021-03-30 15:20:00,54.9,55.02,54.88,55.0,31890.0,45.7754,45.8754,45.7587,45.8587,31890.0
2021-03-30 15:30:00,54.99,55.05,54.99,55.0,38465.0,45.8504,45.9004,45.8504,45.8587,38465.0
2021-03-30 15:40:00,55.0,55.03,54.92,54.93,42644.0,45.8587,45.8838,45.792,45.8004,42644.0
2021-03-30 15:50:00,54.94,55.01,54.82,55.01,257027.0,45.8087,45.8671,45.7087,45.8671,257027.0
2021-03-31 09:30:00,54.82,55.28,54.81,55.23,47062.0,45.7087,46.0922,45.7003,46.0505,47062.0
2021-03-31 09:40:00,55.28,55.28,54.98,55.12,8562.0,46.0922,46.0922,45.8421,45.9588,8562.0
2021-03-31 09:50:00,55.03,55.09,54.82,54.84,21363.0,45.8838,45.9338,45.7087,45.7253,21363.0
2021-03-31 10:00:00,54.85,54.86,54.5,54.52,24168.0,45.7337,45.742,45.4418,45.4585,24168.0
2021-03-31 10:10:00,54.51,54.57,54.31,54.37,29126.0,45.4502,45.5002,45.2834,45.3335,29126.0
2021-03-31 10:20:00,54.33,54.45,54.24,54.32,31103.0,45.3001,45.4002,45.2251,45.2918,31103.0
2021-03-31 10:30:00,54.35,54.54,54.33,54.51,35534.0,45.3168,45.4752,45.3001,45.4502,35534.0
2021-03-31 10:40:00,54.52,54.59,54.25,54.3,19292.0,45.4585,45.5169,45.2334,45.2751,19292.0
2021-03-31 10:50:00,54.27,54.47,54.25,54.43,22807.0,45.2501,45.4168,45.2334,45.3835,22807.0
2021-03-31 11:00:00,54.49,54.54,54.37,54.47,24886.0,45.4335,45.4752,45.3335,45.4168,24886.0
2021-03-31 11:10:00,54.47,54.53,54.28,54.53,31431.0,45.4168,45.4669,45.2584,45.4669,31431.0
2021-03-31 11:20:00,54.53,54.55,54.31,54.35,10487.0,45.4669,45.4835,45.2834,45.3168,10487.0
2021-03-31 11:30:00,54.29,54.3,54.13,54.18,18166.0,45.2667,45.2751,45.1333,45.175,18166.0
2021-03-31 11:40:00,54.18,54.31,54.18,54.27,18402.0,45.175,45.2834,45.175,45.2501,18402.0
2021-03-31 11:50:00,54.27,54.32,54.19,54.19,10576.0,45.2501,45.2918,45.1834,45.1834,10576.0
2021-03-31 12:00:00,54.19,54.27,54.14,54.2,23193.0,45.1834,45.2501,45.1417,45.1917,23193.0
2021-03-31 12:10:00,54.19,54.24,54.14,54.24,26561.0,45.1834,45.2251,45.1417,45.2251,26561.0
2021-03-31 12:20:00,54.24,54.35,54.13,54.2,81958.0,45.2251,45.3168,45.1333,45.1917,81958.0
2021-03-31 12:30:00,54.2,54.57,54.1,54.36,119532.0,45.1917,45.5002,45.1083,45.3251,119532.0
2021-03-31 12:40:00,54.37,54.71,54.37,54.71,17771.0,45.3335,45.6169,45.3335,45.6169,17771.0
2021-03-31 12:50:00,54.7,54.83,54.69,54.81,14250.0,45.6086,45.717,45.6003,45.7003,14250.0
2021-03-31 13:00:00,54.82,54.82,54.69,54.73,14667.0,45.7087,45.7087,45.6003,45.6336,14667.0
2021-03-31 13:10:00,54.73,54.74,54.65,54.69,15229.0,45.6336,45.642,45.5669,45.6003,15229.0
2021-03-31 13:20:00,54.7,54.73,54.49,54.49,11617.0,45.6086,45.6336,45.4335,45.4335,11617.0
2021-03-31 13:30:00,54.5,54.75,54.45,54.69,56956.0,45.4418,45.6503,45.4002,45.6003,56956.0
2021-03-31 13:40:00,54.7,54.73,54.65,54.73,14760.0,45.6086,45.6336,45.5669,45.6336,14760.0
2021-03-31 13:50:00,54.72,54.8,54.72,54.77,14890.0,45.6253,45.692,45.6253,45.667,14890.0
2021-03-31 14:00:00,54.78,54.89,54.74,54.74,35082.0,45.6753,45.767,45.642,45.642,35082.0
2021-03-31 14:10:00,54.75,54.77,54.61,54.62,20316.0,45.6503,45.667,45.5336,45.5419,20316.0
2021-03-31 14:20:00,54.62,54.71,54.57,54.66,23539.0,45.5419,45.6169,45.5002,45.5753,23539.0
2021-03-31 14:30:00,54.67,54.8,54.66,54.73,16287.0,45.5836,45.692,45.5753,45.6336,16287.0
2021-03-31 14:40:00,54.73,54.87,54.72,54.74,22493.0,45.6336,45.7504,45.6253,45.642,22493.0
2021-03-31 14:50:00,54.72,54.79,54.54,54.54,24838.0,45.6253,45.6836,45.4752,45.4752,24838.0
2021-03-31 15:00:00,54.56,54.59,54.43,54.49,30092.0,45.4919,45.5169,45.3835,45.4335,30092.0
2021-03-31 15:10:00,54.47,54.52,54.41,54.51,36677.0,45.4168,45.4585,45.3668,45.4502,36677.0
2021-03-31 15:20:00,54.49,54.6,54.47,54.58,59124.0,45.4335,45.5252,45.4168,45.5086,59124.0
2021-03-31 15:30:00,54.58,54.59,54.33,54.34,72505.0,45.5086,45.5169,45.3001,45.3084,72505.0
2021-03-31 15:40:00,54.33,54.45,54.28,54.32,96288.0,45.3001,45.4002,45.2584,45.2918,96288.0
2021-03-31 15:50:00,54.32,54.32,54.04,54.08,455392.0,45.2918,45.2918,45.0583,45.0917,455392.0
2021-04-01 09:30:00,54.01,54.07,53.62,53.66,121550.0,45.0333,45.0833,44.7081,44.7415,121550.0
2021-04-01 09:40:00,53.58,53.74,53.33,53.64,58373.0,44.6748,44.8082,44.4663,44.7248,58373.0
2021-04-01 09:50:00,53.6,53.74,53.42,53.43,32955.0,44.6914,44.8082,44.5413,44.5497,32955.0
2021-04-01 10:00:00,53.45,53.78,53.35,53.64,51382.0,44.5664,44.8415,44.483,44.7248,51382.0
2021-04-01 10:10:00,53.64,53.68,53.53,53.58,24716.0,44.7248,44.7581,44.6331,44.6748,24716.0
2021-04-01 10:20:00,53.58,53.61,53.47,53.57,58319.0,44.6748,44.6998,44.583,44.6664,58319.0
2021-04-01 10:30:00,53.59,53.7,53.53,53.64,76602.0,44.6831,44.7748,44.6331,44.7248,76602.0
2021-04-01 10:40:00,53.66,53.87,53.61,53.74,26646.0,44.7415,44.9166,44.6998,44.8082,26646.0
2021-04-01 10:50:00,53.75,53.89,53.68,53.79,46056.0,44.8165,44.9332,44.7581,44.8499,46056.0
2021-04-01 11:00:00,53.79,54.04,53.77,53.9,47600.0,44.8499,45.0583,44.8332,44.9416,47600.0
2021-04-01 11:10:00,53.88,53.97,53.87,53.89,23129.0,44.9249,44.9999,44.9166,44.9332,23129.0
2021-04-01 11:20:00,53.88,53.93,53.82,53.87,31479.0,44.9249,44.9666,44.8749,44.9166,31479.0
2021-04-01 11:30:00,53.88,54.0,53.83,54.0,17638.0,44.9249,45.0249,44.8832,45.0249,17638.0
2021-04-01 11:40:00,54.04,54.1,53.97,54.03,15887.0,45.0583,45.1083,44.9999,45.05,15887.0
2021-04-01 11:50:00,54.05,54.13,54.05,54.08,11935.0,45.0666,45.1333,45.0666,45.0917,11935.0
2021-04-01 12:00:00,54.1,54.17,54.08,54.15,18084.0,45.1083,45.1667,45.0917,45.15,18084.0
2021-04-01 12:10:00,54.16,54.17,54.07,54.14,16518.0,45.1584,45.1667,45.0833,45.1417,16518.0
2021-04-01 12:20:00,54.14,54.2,54.06,54.06,40304.0,45.1417,45.1917,45.075,45.075,40304.0
2021-04-01 12:30:00,54.07,54.17,54.04,54.05,65780.0,45.0833,45.1667,45.0583,45.0666,65780.0
2021-04-01 12:40:00,54.06,54.11,53.98,54.04,47065.0,45.075,45.1167,45.0083,45.0583,47065.0
2021-04-01 12:50:00,54.06,54.07,53.99,53.99,65724.0,45.075,45.0833,45.0166,45.0166,65724.0
2021-04-01 13:00:00,53.99,54.16,53.97,54.14,19112.0,45.0166,45.1584,44.9999,45.1417,19112.0
2021-04-01 13:10:00,54.14,54.19,54.13,54.18,16411.0,45.1417,45.1834,45.1333,45.175,16411.0
2021-04-01 13:20:00,54.19,54.24,54.17,54.2,19247.0,45.1834,45.2251,45.1667,45.1917,19247.0
2021-04-01 13:30:00,54.17,54.29,54.17,54.21,19007.0,45.1667,45.2667,45.1667,45.2,19007.0
2021-04-01 13:40:00,54.22,54.25,54.17,54.18,22981.0,45.2084,45.2334,45.1667,45.175,22981.0
2021-04-01 13:50:00,54.19,54.19,54.08,54.11,28336.0,45.1834,45.1834,45.0917,45.1167,28336.0
2021-04-01 14:00:00,54.12,54.19,54.11,54.19,20733.0,45.125,45.1834,45.1167,45.1834,20733.0
2021-04-01 14:10:00,54.19,54.2,54.11,54.12,15809.0,45.1834,45.1917,45.1167,45.125,15809.0
2021-04-01 14:20:00,54.13,54.22,54.08,54.09,23355.0,45.1333,45.2084,45.0917,45.1,23355.0
2021-04-01 14:30:00,54.08,54.16,54.04,54.12,24188.0,45.0917,45.1584,45.0583,45.125,24188.0
2021-04-01 14:40:00,54.13,54.18,54.1,54.14,23606.0,45.1333,45.175,45.1083,45.1417,23606.0
2021-04-01 14:50:00,54.14,54.15,54.06,54.11,15629.0,45.1417,45.15,45.075,45.1167,15629.0
2021-04-01 15:00:00,54.11,54.12,53.99,53.99,45356.0,45.1167,45.125,45.0166,45.0166,45356.0
2021-04-01 15:10:00,54.0,54.02,53.92,53.96,60494.0,45.0249,45.0416,44.9582,44.9916,60494.0
2021-04-01 15:20:00,53.97,54.01,53.92,53.94,58184.0,44.9999,45.0333,44.9582,44.9749,58184.0
2021-04-01 15:30:00,53.94,54.02,53.93,53.96,61791.0,44.9749,45.0416,44.9666,44.9916,61791.0
2021-04-01 15:40:00,53.97,54.1,53.97,54.08,108977.0,44.9999,45.1083,44.9999,45.0917,108977.0
2021-04-01 15:50:00,54.08,54.3,54.07,54.29,204018.0,45.0917,45.2751,45.0833,45.2667,204018.0
2021-04-05 09:30:00,54.95,54.95,54.43,54.57,84894.0,45.8171,45.8171,45.3835,45.5002,84894.0
2021-04-05 09:40:00,54.55,54.65,54.42,54.43,39358.0,45.4835,45.5669,45.3751,45.3835,39358.0
2021-04-05 09:50:00,54.42,54.7,54.31,54.7,51384.0,45.3751,45.6086,45.2834,45.6086,51384.0
2021-04-05 10:00:00,54.67,54.69,54.4,54.46,27293.0,45.5836,45.6003,45.3585,45.4085,27293.0
2021-04-05 10:10:00,54.47,54.67,54.45,54.67,36771.0,45.4168,45.5836,45.4002,45.5836,36771.0
2021-04-05 10:20:00,54.66,54.75,54.53,54.72,72502.0,45.5753,45.6503,45.4669,45.6253,72502.0
2021-04-05 10:30:00,54.73,54.86,54.69,54.71,28781.0,45.6336,45.742,45.6003,45.6169,28781.0
2021-04-05 10:40:00,54.71,54.89,54.71,54.79,23444.0,45.6169,45.767,45.6169,45.6836,23444.0
2021-04-05 10:50:00,54.77,54.88,54.71,54.82,29069.0,45.667,45.7587,45.6169,45.7087,29069.0
2021-04-05 11:00:00,54.78,54.87,54.75,54.79,19111.0,45.6753,45.7504,45.6503,45.6836,19111.0
2021-04-05 11:10:00,54.79,54.87,54.72,54.73,16341.0,45.6836,45.7504,45.6253,45.6336,16341.0
2021-04-05 11:20:00,54.72,54.8,54.71,54.8,16396.0,45.6253,45.692,45.6169,45.692,16396.0
2021-04-05 11:30:00,54.8,54.84,54.74,54.76,19013.0,45.692,45.7253,45.642,45.6586,19013.0
2021-04-05 11:40:00,54.77,54.84,54.75,54.83,16113.0,45.667,45.7253,45.6503,45.717,16113.0
2021-04-05 11:50:00,54.83,54.89,54.79,54.86,14673.0,45.717,45.767,45.6836,45.742,14673.0
2021-04-05 12:00:00,54.85,54.96,54.82,54.94,25033.0,45.7337,45.8254,45.7087,45.8087,25033.0
2021-04-05 12:10:00,54.93,54.97,54.86,54.86,12980.0,45.8004,45.8337,45.742,45.742,12980.0
2021-04-05 12:20:00,54.87,54.93,54.8,54.92,28931.0,45.7504,45.8004,45.692,45.792,28931.0
2021-04-05 12:30:00,54.94,54.98,54.91,54.93,16310.0,45.8087,45.8421,45.7837,45.8004,16310.0
2021-04-05 12:40:00,54.93,54.95,54.89,54.91,14002.0,45.8004,45.8171,45.767,45.7837,14002.0
2021-04-05 12:50:00,54.91,55.08,54.78,54.78,59942.0,45.7837,45.9254,45.6753,45.6753,59942.0
2021-04-05 13:00:00,54.8,54.83,54.7,54.79,35413.0,45.692,45.717,45.6086,45.6836,35413.0
2021-04-05 13:10:00,54.8,54.8,54.7,54.72,21738.0,45.692,45.692,45.6086,45.6253,21738.0
2021-04-05 13:20:00,54.71,54.76,54.69,54.73,18859.0,45.6169,45.6586,45.6003,45.6336,18859.0
2021-04-05 13:30:00,54.74,54.77,54.65,54.72,25245.0,45.642,45.667,45.5669,45.6253,25245.0
2021-04-05 13:40:00,54.73,54.73,54.58,54.63,27642.0,45.6336,45.6336,45.5086,45.5502,27642.0
2021-04-05 13:50:00,54.64,54.66,54.59,54.66,26504.0,45.5586,45.5753,45.5169,45.5753,26504.0
2021-04-05 14:00:00,54.64,54.67,54.59,54.63,37440.0,45.5586,45.5836,45.5169,45.5502,37440.0
2021-04-05 14:10:00,54.64,54.79,54.62,54.79,17588.0,45.5586,45.6836,45.5419,45.6836,17588.0
2021-04-05 14:20:00,54.78,54.81,54.73,54.8,26748.0,45.6753,45.7003,45.6336,45.692,26748.0
2021-04-05 14:30:00,54.8,54.81,54.74,54.79,16150.0,45.692,45.7003,45.642,45.6836,16150.0
2021-04-05 14:40:00,54.79,54.81,54.75,54.8,23744.0,45.6836,45.7003,45.6503,45.692,23744.0
2021-04-05 14:50:00,54.8,54.8,54.68,54.68,30161.0,45.692,45.692,45.5919,45.5919,30161.0
2021-04-05 15:00:00,54.69,54.87,54.68,54.86,30133.0,45.6003,45.7504,45.5919,45.742,30133.0
2021-04-05 15:10:00,54.86,54.94,54.82,54.93,25851.0,45.742,45.8087,45.7087,45.8004,25851.0
2021-04-05 15:20:00,54.93,54.94,54.81,54.83,39576.0,45.8004,45.8087,45.7003,45.717,39576.0
2021-04-05 15:30:00,54.82,54.9,54.82,54.87,75047.0,45.7087,45.7754,45.7087,45.7504,75047.0
2021-04-05 15:40:00,54.86,54.93,54.82,54.83,99720.0,45.742,45.8004,45.7087,45.717,99720.0
2021-04-05 15:50:00,54.82,54.91,54.7,54.71,338357.0,45.7087,45.7837,45.6086,45.6169,338357.0
2021-04-06 09:30:00,54.43,54.88,54.43,54.8,58986.0,45.3835,45.7587,45.3835,45.692,58986.0
2021-04-06 09:40:00,54.84,55.05,54.79,54.99,36305.0,45.7253,45.9004,45.6836,45.8504,36305.0
2021-04-06 09:50:00,54.97,55.1,54.91,54.95,49903.0,45.8337,45.9421,45.7837,45.8171,49903.0
2021-04-06 10:00:00,54.95,55.01,54.63,54.76,29011.0,45.8171,45.8671,45.5502,45.6586,29011.0
2021-04-06 10:10:00,54.82,55.0,54.75,54.9,25268.0,45.7087,45.8587,45.6503,45.7754,25268.0
2021-04-06 10:20:00,54.9,54.94,54.83,54.89,25953.0,45.7754,45.8087,45.717,45.767,25953.0
2021-04-06 10:30:00,54.9,55.05,54.88,55.01,58296.0,45.7754,45.9004,45.7587,45.8671,58296.0
2021-04-06 10:40:00,55.03,55.03,54.9,54.93,30271.0,45.8838,45.8838,45.7754,45.8004,30271.0
2021-04-06 10:50:00,54.94,55.01,54.87,54.99,16686.0,45.8087,45.8671,45.7504,45.8504,16686.0
2021-04-06 11:00:00,54.98,54.98,54.81,54.89,20859.0,45.8421,45.8421,45.7003,45.767,20859.0
2021-04-06 11:10:00,54.89,54.93,54.82,54.9,39976.0,45.767,45.8004,45.7087,45.7754,39976.0
2021-04-06 11:20:00,54.9,54.95,54.79,54.92,25683.0,45.7754,45.8171,45.6836,45.792,25683.0
2021-04-06 11:30:00,54.91,54.98,54.84,54.87,30159.0,45.7837,45.8421,45.7253,45.7504,30159.0
2021-04-06 11:40:00,54.87,54.91,54.81,54.91,18517.0,45.7504,45.7837,45.7003,45.7837,18517.0
2021-04-06 11:50:00,54.89,54.93,54.85,54.85,27904.0,45.767,45.8004,45.7337,45.7337,27904.0
2021-04-06 12:00:00,54.86,54.94,54.86,54.92,27490.0,45.742,45.8087,45.742,45.792,27490.0
2021-04-06 12:10:00,54.92,54.95,54.85,54.91,26295.0,45.792,45.8171,45.7337,45.7837,26295.0
2021-04-06 12:20:00,54.92,54.94,54.89,54.92,11861.0,45.792,45.8087,45.767,45.792,11861.0
2021-04-06 12:30:00,54.92,54.93,54.75,54.76,17128.0,45.792,45.8004,45.6503,45.6586,17128.0
2021-04-06 12:40:00,54.78,54.88,54.77,54.85,19525.0,45.6753,45.7587,45.667,45.7337,19525.0
2021-04-06 12:50:00,54.85,54.94,54.85,54.94,14093.0,45.7337,45.8087,45.7337,45.8087,14093.0
2021-04-06 13:00:00,54.95,54.96,54.85,54.89,23691.0,45.8171,45.8254,45.7337,45.767,23691.0
2021-04-06 13:10:00,54.87,54.99,54.86,54.97,29660.0,45.7504,45.8504,45.742,45.8337,29660.0
2021-04-06 13:20:00,54.97,55.04,54.92,54.97,34124.0,45.8337,45.8921,45.792,45.8337,34124.0
2021-04-06 13:30:00,54.97,55.1,54.96,55.03,56705.0,45.8337,45.9421,45.8254,45.8838,56705.0
2021-04-06 13:40:00,55.04,55.09,55.01,55.06,26304.0,45.8921,45.9338,45.8671,45.9088,26304.0
2021-04-06 13:50:00,55.07,55.14,55.06,55.11,22571.0,45.9171,45.9755,45.9088,45.9505,22571.0
2021-04-06 14:00:00,55.1,55.13,55.08,55.12,20946.0,45.9421,45.9671,45.9254,45.9588,20946.0
2021-04-06 14:10:00,55.1,55.11,55.08,55.1,39287.0,45.9421,45.9505,45.9254,45.9421,39287.0
2021-04-06 14:20:00,55.1,55.11,55.0,55.03,21284.0,45.9421,45.9505,45.8587,45.8838,21284.0
2021-04-06 14:30:00,55.03,55.1,55.0,55.04,31955.0,45.8838,45.9421,45.8587,45.8921,31955.0
2021-04-06 14:40:00,55.03,55.06,54.97,55.02,16195.0,45.8838,45.9088,45.8337,45.8754,16195.0
2021-04-06 14:50:00,55.02,55.02,54.87,54.98,31688.0,45.8754,45.8754,45.7504,45.8421,31688.0
2021-04-06 15:00:00,55.0,55.04,54.97,55.0,40669.0,45.8587,45.8921,45.8337,45.8587,40669.0
2021-04-06 15:10:00,55.0,55.05,54.97,55.01,38061.0,45.8587,45.9004,45.8337,45.8671,38061.0
2021-04-06 15:20:00,55.01,55.02,54.96,55.02,29262.0,45.8671,45.8754,45.8254,45.8754,29262.0
2021-04-06 15:30:00,55.02,55.28,54.99,55.26,62552.0,45.8754,46.0922,45.8504,46.0755,62552.0
2021-04-06 15:40:00,55.25,55.29,55.17,55.17,82666.0,46.0672,46.1005,46.0005,46.0005,82666.0
2021-04-06 15:50:00,55.16,55.37,55.07,55.2,333739.0,45.9922,46.1672,45.9171,46.0255,333739.0
2021-04-07 09:30:00,55.58,55.76,55.45,55.6,40198.0,46.3423,46.4924,46.234,46.359,40198.0
2021-04-07 09:40:00,55.58,55.58,55.2,55.23,28007.0,46.3423,46.3423,46.0255,46.0505,28007.0
2021-04-07 09:50:00,55.23,55.35,55.21,55.32,16996.0,46.0505,46.1506,46.0338,46.1256,16996.0
2021-04-07 10:00:00,55.3,55.33,55.08,55.31,23181.0,46.1089,46.1339,45.9254,46.1172,23181.0
2021-04-07 10:10:00,55.36,55.39,55.26,55.35,15241.0,46.1589,46.1839,46.0755,46.1506,15241.0
2021-04-07 10:20:00,55.35,55.47,55.29,55.45,15901.0,46.1506,46.2506,46.1005,46.234,15901.0
2021-04-07 10:30:00,55.46,55.56,55.4,55.56,20023.0,46.2423,46.3257,46.1923,46.3257,20023.0
2021-04-07 10:40:00,55.58,55.58,55.51,55.56,32095.0,46.3423,46.3423,46.284,46.3257,32095.0
2021-04-07 10:50:00,55.59,55.67,55.55,55.59,21127.0,46.3507,46.4174,46.3173,46.3507,21127.0
2021-04-07 11:00:00,55.56,55.57,55.35,55.41,38108.0,46.3257,46.334,46.1506,46.2006,38108.0
2021-04-07 11:10:00,55.41,55.5,55.37,55.42,32976.0,46.2006,46.2756,46.1672,46.2089,32976.0
2021-04-07 11:20:00,55.4,55.45,55.35,55.44,30244.0,46.1923,46.234,46.1506,46.2256,30244.0
2021-04-07 11:30:00,55.43,55.47,55.36,55.43,19058.0,46.2173,46.2506,46.1589,46.2173,19058.0
2021-04-07 11:40:00,55.42,55.43,55.32,55.37,27503.0,46.2089,46.2173,46.1256,46.1672,27503.0
2021-04-07 11:50:00,55.37,55.41,55.28,55.31,16958.0,46.1672,46.2006,46.0922,46.1172,16958.0
2021-04-07 12:00:00,55.29,55.33,55.25,55.29,20407.0,46.1005,46.1339,46.0672,46.1005,20407.0
2021-04-07 12:10:00,55.29,55.36,55.29,55.36,22078.0,46.1005,46.1589,46.1005,46.1589,22078.0
2021-04-07 12:20:00,55.36,55.44,55.34,55.44,13676.0,46.1589,46.2256,46.1422,46.2256,13676.0
2021-04-07 12:30:00,55.41,55.47,55.37,55.47,20468.0,46.2006,46.2506,46.1672,46.2506,20468.0
2021-04-07 12:40:00,55.47,55.57,55.42,55.55,13414.0,46.2506,46.334,46.2089,46.3173,13414.0
2021-04-07 12:50:00,55.56,55.6,55.49,55.55,22814.0,46.3257,46.359,46.2673,46.3173,22814.0
2021-04-07 13:00:00,55.55,55.58,55.5,55.54,12381.0,46.3173,46.3423,46.2756,46.309,12381.0
2021-04-07 13:10:00,55.55,55.59,55.51,55.54,12584.0,46.3173,46.3507,46.284,46.309,12584.0
2021-04-07 13:20:00,55.54,55.61,55.53,55.55,21237.0,46.309,46.3674,46.3007,46.3173,21237.0
2021-04-07 13:30:00,55.56,55.58,55.52,55.54,30122.0,46.3257,46.3423,46.2923,46.309,30122.0
2021-04-07 13:40:00,55.55,55.59,55.43,55.43,28968.0,46.3173,46.3507,46.2173,46.2173,28968.0
2021-04-07 13:50:00,55.42,55.43,55.34,55.38,31204.0,46.2089,46.2173,46.1422,46.1756,31204.0
2021-04-07 14:00:00,55.38,55.39,55.21,55.23,36033.0,46.1756,46.1839,46.0338,46.0505,36033.0
2021-04-07 14:10:00,55.23,55.29,55.18,55.2,81337.0,46.0505,46.1005,46.0088,46.0255,81337.0
2021-04-07 14:20:00,55.2,55.24,55.13,55.13,38878.0,46.0255,46.0589,45.9671,45.9671,38878.0
2021-04-07 14:30:00,55.13,55.18,55.06,55.1,18293.0,45.9671,46.0088,45.9088,45.9421,18293.0
2021-04-07 14:40:00,55.11,55.13,55.01,55.05,31462.0,45.9505,45.9671,45.8671,45.9004,31462.0
2021-04-07 14:50:00,55.07,55.09,54.93,55.06,42243.0,45.9171,45.9338,45.8004,45.9088,42243.0
2021-04-07 15:00:00,55.07,55.1,55.01,55.05,85655.0,45.9171,45.9421,45.8671,45.9004,85655.0
2021-04-07 15:10:00,55.05,55.06,54.93,54.98,43527.0,45.9004,45.9088,45.8004,45.8421,43527.0
2021-04-07 15:20:00,55.0,55.0,54.89,54.94,66028.0,45.8587,45.8587,45.767,45.8087,66028.0
2021-04-07 15:30:00,54.89,54.98,54.83,54.87,60716.0,45.767,45.8421,45.717,45.7504,60716.0
2021-04-07 15:40:00,54.87,54.94,54.82,54.84,61675.0,45.7504,45.8087,45.7087,45.7253,61675.0
2021-04-07 15:50:00,54.85,54.95,54.76,54.93,231761.0,45.7337,45.8171,45.6586,45.8004,231761.0
2021-04-08 09:30:00,54.17,54.43,54.02,54.36,124732.0,45.1667,45.3835,45.0416,45.3251,124732.0
2021-04-08 09:40:00,54.37,54.48,54.22,54.31,62892.0,45.3335,45.4252,45.2084,45.2834,62892.0
2021-04-08 09:50:00,54.33,54.35,53.99,54.03,21240.0,45.3001,45.3168,45.0166,45.05,21240.0
2021-04-08 10:00:00,54.02,54.07,53.94,54.01,42096.0,45.0416,45.0833,44.9749,45.0333,42096.0
2021-04-08 10:10:00,54.02,54.24,53.98,54.19,19327.0,45.0416,45.2251,45.0083,45.1834,19327.0
2021-04-08 10:20:00,54.14,54.15,53.96,54.11,22153.0,45.1417,45.15,44.9916,45.1167,22153.0
2021-04-08 10:30:00,54.12,54.22,54.1,54.21,14965.0,45.125,45.2084,45.1083,45.2,14965.0
2021-04-08 10:40:00,54.2,54.39,54.15,54.33,40537.0,45.1917,45.3501,45.15,45.3001,40537.0
2021-04-08 10:50:00,54.34,54.41,54.25,54.28,16557.0,45.3084,45.3668,45.2334,45.2584,16557.0
2021-04-08 11:00:00,54.31,54.37,54.29,54.35,22361.0,45.2834,45.3335,45.2667,45.3168,22361.0
2021-04-08 11:10:00,54.35,54.41,54.29,54.29,9747.0,45.3168,45.3668,45.2667,45.2667,9747.0
2021-04-08 11:20:00,54.3,54.31,54.21,54.29,7592.0,45.2751,45.2834,45.2,45.2667,7592.0
2021-04-08 11:30:00,54.29,54.56,54.28,54.5,29677.0,45.2667,45.4919,45.2584,45.4418,29677.0
2021-04-08 11:40:00,54.52,54.69,54.52,54.59,23998.0,45.4585,45.6003,45.4585,45.5169,23998.0
2021-04-08 11:50:00,54.57,54.67,54.55,54.65,27291.0,45.5002,45.5836,45.4835,45.5669,27291.0
2021-04-08 12:00:00,54.65,54.72,54.57,54.63,22025.0,45.5669,45.6253,45.5002,45.5502,22025.0
2021-04-08 12:10:00,54.63,54.67,54.59,54.6,14342.0,45.5502,45.5836,45.5169,45.5252,14342.0
2021-04-08 12:20:00,54.61,54.7,54.57,54.7,25453.0,45.5336,45.6086,45.5002,45.6086,25453.0
2021-04-08 12:30:00,54.7,54.81,54.69,54.71,21301.0,45.6086,45.7003,45.6003,45.6169,21301.0
2021-04-08 12:40:00,54.73,54.74,54.56,54.62,16548.0,45.6336,45.642,45.4919,45.5419,16548.0
2021-04-08 12:50:00,54.61,54.69,54.61,54.69,12676.0,45.5336,45.6003,45.5336,45.6003,12676.0
2021-04-08 13:00:00,54.69,54.71,54.63,54.69,12426.0,45.6003,45.6169,45.5502,45.6003,12426.0
2021-04-08 13:10:00,54.68,54.76,54.67,54.74,16363.0,45.5919,45.6586,45.5836,45.642,16363.0
2021-04-08 13:20:00,54.75,54.82,54.75,54.8,14649.0,45.6503,45.7087,45.6503,45.692,14649.0
2021-04-08 13:30:00,54.8,54.82,54.76,54.81,19761.0,45.692,45.7087,45.6586,45.7003,19761.0
2021-04-08 13:40:00,54.8,54.85,54.77,54.81,7891.0,45.692,45.7337,45.667,45.7003,7891.0
2021-04-08 13:50:00,54.84,54.84,54.76,54.76,10079.0,45.7253,45.7253,45.6586,45.6586,10079.0
2021-04-08 14:00:00,54.76,54.79,54.67,54.69,13249.0,45.6586,45.6836,45.5836,45.6003,13249.0
2021-04-08 14:10:00,54.69,54.72,54.65,54.68,9081.0,45.6003,45.6253,45.5669,45.5919,9081.0
2021-04-08 14:20:00,54.66,54.69,54.62,54.64,11968.0,45.5753,45.6003,45.5419,45.5586,11968.0
2021-04-08 14:30:00,54.64,54.73,54.62,54.71,17315.0,45.5586,45.6336,45.5419,45.6169,17315.0
2021-04-08 14:40:00,54.7,54.76,54.66,54.67,12686.0,45.6086,45.6586,45.5753,45.5836,12686.0
2021-04-08 14:50:00,54.68,54.72,54.65,54.69,12210.0,45.5919,45.6253,45.5669,45.6003,12210.0
2021-04-08 15:00:00,54.69,54.69,54.57,54.6,27051.0,45.6003,45.6003,45.5002,45.5252,27051.0
2021-04-08 15:10:00,54.59,54.73,54.58,54.7,59152.0,45.5169,45.6336,45.5086,45.6086,59152.0
2021-04-08 15:20:00,54.69,54.76,54.69,54.74,75141.0,45.6003,45.6586,45.6003,45.642,75141.0
2021-04-08 15:30:00,54.74,54.78,54.71,54.73,54311.0,45.642,45.6753,45.6169,45.6336,54311.0
2021-04-08 15:40:00,54.73,54.75,54.64,54.68,55280.0,45.6336,45.6503,45.5586,45.5919,55280.0
2021-04-08 15:50:00,54.67,54.71,54.58,54.62,189969.0,45.5836,45.6169,45.5086,45.5419,189969.0
2021-04-09 09:30:00,55.09,55.32,55.09,55.14,58799.0,45.9338,46.1256,45.9338,45.9755,58799.0
2021-04-09 09:40:00,55.11,55.15,54.66,54.69,13523.0,45.9505,45.9838,45.5753,45.6003,13523.0
2021-04-09 09:50:00,54.73,54.94,54.66,54.81,13775.0,45.6336,45.8087,45.5753,45.7003,13775.0
2021-04-09 10:00:00,54.76,54.86,54.63,54.74,16507.0,45.6586,45.742,45.5502,45.642,16507.0
2021-04-09 10:10:00,54.73,54.8,54.55,54.57,15696.0,45.6336,45.692,45.4835,45.5002,15696.0
2021-04-09 10:20:00,54.58,54.77,54.53,54.73,12756.0,45.5086,45.667,45.4669,45.6336,12756.0
2021-04-09 10:30:00,54.7,54.71,54.48,54.51,28909.0,45.6086,45.6169,45.4252,45.4502,28909.0
2021-04-09 10:40:00,54.51,54.61,54.42,54.56,20120.0,45.4502,45.5336,45.3751,45.4919,20120.0
2021-04-09 10:50:00,54.55,54.59,54.51,54.55,27449.0,45.4835,45.5169,45.4502,45.4835,27449.0
2021-04-09 11:00:00,54.55,54.65,54.55,54.59,21522.0,45.4835,45.5669,45.4835,45.5169,21522.0
2021-04-09 11:10:00,54.6,54.6,54.46,54.5,20366.0,45.5252,45.5252,45.4085,45.4418,20366.0
2021-04-09 11:20:00,54.49,54.55,54.48,54.55,18124.0,45.4335,45.4835,45.4252,45.4835,18124.0
2021-04-09 11:30:00,54.55,54.55,54.39,54.45,16999.0,45.4835,45.4835,45.3501,45.4002,16999.0
2021-04-09 11:40:00,54.46,54.53,54.42,54.53,13297.0,45.4085,45.4669,45.3751,45.4669,13297.0
2021-04-09 11:50:00,54.53,54.53,54.43,54.49,17657.0,45.4669,45.4669,45.3835,45.4335,17657.0
2021-04-09 12:00:00,54.48,54.49,54.38,54.42,12685.0,45.4252,45.4335,45.3418,45.3751,12685.0
2021-04-09 12:10:00,54.42,54.44,54.35,54.41,18565.0,45.3751,45.3918,45.3168,45.3668,18565.0
2021-04-09 12:20:00,54.41,54.41,54.3,54.35,14241.0,45.3668,45.3668,45.2751,45.3168,14241.0
2021-04-09 12:30:00,54.36,54.36,54.3,54.32,25131.0,45.3251,45.3251,45.2751,45.2918,25131.0
2021-04-09 12:40:00,54.32,54.4,54.3,54.35,17039.0,45.2918,45.3585,45.2751,45.3168,17039.0
2021-04-09 12:50:00,54.34,54.39,54.31,54.34,18957.0,45.3084,45.3501,45.2834,45.3084,18957.0
2021-04-09 13:00:00,54.34,54.44,54.34,54.4,14817.0,45.3084,45.3918,45.3084,45.3585,14817.0
2021-04-09 13:10:00,54.39,54.42,54.37,54.41,14068.0,45.3501,45.3751,45.3335,45.3668,14068.0
2021-04-09 13:20:00,54.41,54.41,54.36,54.37,19368.0,45.3668,45.3668,45.3251,45.3335,19368.0
2021-04-09 13:30:00,54.37,54.39,54.33,54.37,22178.0,45.3335,45.3501,45.3001,45.3335,22178.0
2021-04-09 13:40:00,54.37,54.45,54.36,54.45,21929.0,45.3335,45.4002,45.3251,45.4002,21929.0
2021-04-09 13:50:00,54.44,54.46,54.38,54.42,20579.0,45.3918,45.4085,45.3418,45.3751,20579.0
2021-04-09 14:00:00,54.41,54.51,54.41,54.47,19875.0,45.3668,45.4502,45.3668,45.4168,19875.0
2021-04-09 14:10:00,54.48,54.61,54.48,54.59,22809.0,45.4252,45.5336,45.4252,45.5169,22809.0
2021-04-09 14:20:00,54.61,54.69,54.59,54.68,21888.0,45.5336,45.6003,45.5169,45.5919,21888.0
2021-04-09 14:30:00,54.67,54.68,54.49,54.52,19458.0,45.5836,45.5919,45.4335,45.4585,19458.0
2021-04-09 14:40:00,54.52,54.53,54.48,54.52,14992.0,45.4585,45.4669,45.4252,45.4585,14992.0
2021-04-09 14:50:00,54.51,54.54,54.45,54.48,29147.0,45.4502,45.4752,45.4002,45.4252,29147.0
2021-04-09 15:00:00,54.47,54.61,54.47,54.6,22074.0,45.4168,45.5336,45.4168,45.5252,22074.0
2021-04-09 15:10:00,54.6,54.68,54.59,54.67,39506.0,45.5252,45.5919,45.5169,45.5836,39506.0
2021-04-09 15:20:00,54.66,54.68,54.61,54.66,31247.0,45.5753,45.5919,45.5336,45.5753,31247.0
2021-04-09 15:30:00,54.68,54.83,54.68,54.81,32819.0,45.5919,45.717,45.5919,45.7003,32819.0
2021-04-09 15:40:00,54.82,54.94,54.79,54.93,47175.0,45.7087,45.8087,45.6836,45.8004,47175.0
2021-04-09 15:50:00,54.93,54.99,54.88,54.93,157512.0,45.8004,45.8504,45.7587,45.8004,157512.0
2021-04-12 09:30:00,55.05,55.66,55.05,55.31,93323.0,45.9004,46.409,45.9004,46.1172,93323.0
2021-04-12 09:40:00,55.26,55.73,55.26,55.68,56922.0,46.0755,46.4674,46.0755,46.4257,56922.0
2021-04-12 09:50:00,55.69,55.87,55.64,55.79,59357.0,46.4341,46.5841,46.3924,46.5174,59357.0
2021-04-12 10:00:00,55.79,55.86,55.69,55.79,53545.0,46.5174,46.5758,46.4341,46.5174,53545.0
2021-04-12 10:10:00,55.78,55.79,55.53,55.62,40685.0,46.5091,46.5174,46.3007,46.3757,40685.0
2021-04-12 10:20:00,55.63,55.67,55.6,55.65,19319.0,46.384,46.4174,46.359,46.4007,19319.0
2021-04-12 10:30:00,55.65,55.71,55.62,55.71,29662.0,46.4007,46.4507,46.3757,46.4507,29662.0
2021-04-12 10:40:00,55.71,55.86,55.68,55.77,35532.0,46.4507,46.5758,46.4257,46.5008,35532.0
2021-04-12 10:50:00,55.77,55.87,55.76,55.87,43517.0,46.5008,46.5841,46.4924,46.5841,43517.0
2021-04-12 11:00:00,55.86,55.89,55.48,55.53,42291.0,46.5758,46.6008,46.259,46.3007,42291.0
2021-04-12 11:10:00,55.51,55.65,55.5,55.62,32775.0,46.284,46.4007,46.2756,46.3757,32775.0
2021-04-12 11:20:00,55.61,55.71,55.6,55.64,26951.0,46.3674,46.4507,46.359,46.3924,26951.0
2021-04-12 11:30:00,55.64,55.73,55.61,55.7,28006.0,46.3924,46.4674,46.3674,46.4424,28006.0
2021-04-12 11:40:00,55.71,55.75,55.7,55.75,41740.0,46.4507,46.4841,46.4424,46.4841,41740.0
2021-04-12 11:50:00,55.73,55.73,55.68,55.7,13202.0,46.4674,46.4674,46.4257,46.4424,13202.0
2021-04-12 12:00:00,55.71,55.75,55.59,55.59,48511.0,46.4507,46.4841,46.3507,46.3507,48511.0
2021-04-12 12:10:00,55.61,55.8,55.61,55.76,22347.0,46.3674,46.5258,46.3674,46.4924,22347.0
2021-04-12 12:20:00,55.76,55.76,55.64,55.69,20692.0,46.4924,46.4924,46.3924,46.4341,20692.0
2021-04-12 12:30:00,55.69,55.69,55.64,55.66,39667.0,46.4341,46.4341,46.3924,46.409,39667.0
2021-04-12 12:40:00,55.65,55.76,55.64,55.75,18163.0,46.4007,46.4924,46.3924,46.4841,18163.0
2021-04-12 12:50:00,55.75,55.75,55.66,55.67,20851.0,46.4841,46.4841,46.409,46.4174,20851.0
2021-04-12 13:00:00,55.66,55.7,55.65,55.66,23938.0,46.409,46.4424,46.4007,46.409,23938.0
2021-04-12 13:10:00,55.65,55.67,55.45,55.53,32242.0,46.4007,46.4174,46.234,46.3007,32242.0
2021-04-12 13:20:00,55.53,55.55,55.49,55.51,41824.0,46.3007,46.3173,46.2673,46.284,41824.0
2021-04-12 13:30:00,55.51,55.64,55.51,55.62,30019.0,46.284,46.3924,46.284,46.3757,30019.0
2021-04-12 13:40:00,55.64,55.66,55.61,55.64,30669.0,46.3924,46.409,46.3674,46.3924,30669.0
2021-04-12 13:50:00,55.64,55.64,55.45,55.54,43750.0,46.3924,46.3924,46.234,46.309,43750.0
2021-04-12 14:00:00,55.55,55.64,55.53,55.61,29890.0,46.3173,46.3924,46.3007,46.3674,29890.0
2021-04-12 14:10:00,55.62,55.68,55.6,55.67,17806.0,46.3757,46.4257,46.359,46.4174,17806.0
2021-04-12 14:20:00,55.68,55.68,55.59,55.63,25029.0,46.4257,46.4257,46.3507,46.384,25029.0
2021-04-12 14:30:00,55.64,55.64,55.59,55.64,19596.0,46.3924,46.3924,46.3507,46.3924,19596.0
2021-04-12 14:40:00,55.63,55.66,55.59,55.61,23365.0,46.384,46.409,46.3507,46.3674,23365.0
2021-04-12 14:50:00,55.62,55.76,55.61,55.75,24251.0,46.3757,46.4924,46.3674,46.4841,24251.0
2021-04-12 15:00:00,55.75,55.75,55.62,55.65,29408.0,46.4841,46.4841,46.3757,46.4007,29408.0
2021-04-12 15:10:00,55.64,55.7,55.62,55.64,30209.0,46.3924,46.4424,46.3757,46.3924,30209.0
2021-04-12 15:20:00,55.64,55.85,55.63,55.84,52215.0,46.3924,46.5675,46.384,46.5591,52215.0
2021-04-12 15:30:00,55.84,55.9,55.81,55.89,73588.0,46.5591,46.6092,46.5341,46.6008,73588.0
2021-04-12 15:40:00,55.89,55.99,55.84,55.97,104616.0,46.6008,46.6842,46.5591,46.6675,104616.0
2021-04-12 15:50:00,55.97,55.98,55.87,55.98,284855.0,46.6675,46.6759,46.5841,46.6759,284855.0
2021-04-13 09:30:00,55.6,55.78,55.25,55.3,77998.0,46.359,46.5091,46.0672,46.1089,77998.0
2021-04-13 09:40:00,55.24,55.38,55.04,55.11,20522.0,46.0589,46.1756,45.8921,45.9505,20522.0
2021-04-13 09:50:00,55.09,55.3,55.09,55.21,34240.0,45.9338,46.1089,45.9338,46.0338,34240.0
2021-04-13 10:00:00,55.26,55.34,54.93,54.96,21434.0,46.0755,46.1422,45.8004,45.8254,21434.0
2021-04-13 10:10:00,54.93,55.03,54.86,54.88,27793.0,45.8004,45.8838,45.742,45.7587,27793.0
2021-04-13 10:20:00,54.89,54.99,54.8,54.8,44353.0,45.767,45.8504,45.692,45.692,44353.0
2021-04-13 10:30:00,54.8,54.86,54.69,54.72,39384.0,45.692,45.742,45.6003,45.6253,39384.0
2021-04-13 10:40:00,54.72,55.01,54.64,54.99,22621.0,45.6253,45.8671,45.5586,45.8504,22621.0
2021-04-13 10:50:00,54.99,55.12,54.92,55.06,21544.0,45.8504,45.9588,45.792,45.9088,21544.0
2021-04-13 11:00:00,55.08,55.16,55.01,55.02,17353.0,45.9254,45.9922,45.8671,45.8754,17353.0
2021-04-13 11:10:00,55.03,55.17,55.0,55.17,24232.0,45.8838,46.0005,45.8587,46.0005,24232.0
2021-04-13 11:20:00,55.18,55.28,55.18,55.25,18171.0,46.0088,46.0922,46.0088,46.0672,18171.0
2021-04-13 11:30:00,55.26,55.27,55.1,55.12,13432.0,46.0755,46.0839,45.9421,45.9588,13432.0
2021-04-13 11:40:00,55.11,55.22,55.1,55.2,12560.0,45.9505,46.0422,45.9421,46.0255,12560.0
2021-04-13 11:50:00,55.21,55.22,55.15,55.16,12358.0,46.0338,46.0422,45.9838,45.9922,12358.0
2021-04-13 12:00:00,55.16,55.22,55.14,55.15,14514.0,45.9922,46.0422,45.9755,45.9838,14514.0
2021-04-13 12:10:00,55.15,55.18,55.0,55.06,8968.0,45.9838,46.0088,45.8587,45.9088,8968.0
2021-04-13 12:20:00,55.05,55.08,55.02,55.07,11799.0,45.9004,45.9254,45.8754,45.9171,11799.0
2021-04-13 12:30:00,55.07,55.08,54.95,54.99,14037.0,45.9171,45.9254,45.8171,45.8504,14037.0
2021-04-13 12:40:00,54.99,55.01,54.93,55.01,16824.0,45.8504,45.8671,45.8004,45.8671,16824.0
2021-04-13 12:50:00,55.01,55.02,54.96,54.99,9733.0,45.8671,45.8754,45.8254,45.8504,9733.0
2021-04-13 13:00:00,54.98,54.98,54.92,54.94,26977.0,45.8421,45.8421,45.792,45.8087,26977.0
2021-04-13 13:10:00,54.95,54.98,54.89,54.9,15820.0,45.8171,45.8421,45.767,45.7754,15820.0
2021-04-13 13:20:00,54.91,54.91,54.81,54.87,13961.0,45.7837,45.7837,45.7003,45.7504,13961.0
2021-04-13 13:30:00,54.87,54.98,54.87,54.97,13131.0,45.7504,45.8421,45.7504,45.8337,13131.0
2021-04-13 13:40:00,54.97,55.0,54.9,54.93,17495.0,45.8337,45.8587,45.7754,45.8004,17495.0
2021-04-13 13:50:00,54.94,55.03,54.93,55.01,8569.0,45.8087,45.8838,45.8004,45.8671,8569.0
2021-04-13 14:00:00,55.02,55.15,54.99,55.14,20529.0,45.8754,45.9838,45.8504,45.9755,20529.0
2021-04-13 14:10:00,55.16,55.25,55.16,55.18,12761.0,45.9922,46.0672,45.9922,46.0088,12761.0
2021-04-13 14:20:00,55.18,55.33,55.15,55.26,54911.0,46.0088,46.1339,45.9838,46.0755,54911.0
2021-04-13 14:30:00,55.25,55.3,55.23,55.24,12401.0,46.0672,46.1089,46.0505,46.0589,12401.0
2021-04-13 14:40:00,55.25,55.27,55.19,55.21,13373.0,46.0672,46.0839,46.0172,46.0338,13373.0
2021-04-13 14:50:00,55.21,55.24,55.15,55.18,14569.0,46.0338,46.0589,45.9838,46.0088,14569.0
2021-04-13 15:00:00,55.19,55.38,55.18,55.36,15510.0,46.0172,46.1756,46.0088,46.1589,15510.0
2021-04-13 15:10:00,55.35,55.41,55.35,55.35,20882.0,46.1506,46.2006,46.1506,46.1506,20882.0
2021-04-13 15:20:00,55.37,55.39,55.22,55.26,20500.0,46.1672,46.1839,46.0422,46.0755,20500.0
2021-04-13 15:30:00,55.27,55.32,55.2,55.28,49086.0,46.0839,46.1256,46.0255,46.0922,49086.0
2021-04-13 15:40:00,55.28,55.35,55.28,55.33,47237.0,46.0922,46.1506,46.0922,46.1339,47237.0
2021-04-13 15:50:00,55.33,55.37,55.22,55.27,165751.0,46.1339,46.1672,46.0422,46.0839,165751.0
2021-04-14 09:30:00,55.06,55.32,55.0,55.27,27986.0,45.9088,46.1256,45.8587,46.0839,27986.0
2021-04-14 09:40:00,55.3,55.32,55.13,55.17,13161.0,46.1089,46.1256,45.9671,46.0005,13161.0
2021-04-14 09:50:00,55.18,55.44,55.18,55.3,17079.0,46.0088,46.2256,46.0088,46.1089,17079.0
2021-04-14 10:00:00,55.3,55.44,55.23,55.23,24586.0,46.1089,46.2256,46.0505,46.0505,24586.0
2021-04-14 10:10:00,55.21,55.26,55.15,55.22,20065.0,46.0338,46.0755,45.9838,46.0422,20065.0
2021-04-14 10:20:00,55.24,55.46,55.22,55.46,19548.0,46.0589,46.2423,46.0422,46.2423,19548.0
2021-04-14 10:30:00,55.43,55.51,55.33,55.46,25312.0,46.2173,46.284,46.1339,46.2423,25312.0
2021-04-14 10:40:00,55.46,55.56,55.42,55.46,17550.0,46.2423,46.3257,46.2089,46.2423,17550.0
2021-04-14 10:50:00,55.45,55.49,55.38,55.48,12967.0,46.234,46.2673,46.1756,46.259,12967.0
2021-04-14 11:00:00,55.47,55.51,55.35,55.51,15094.0,46.2506,46.284,46.1506,46.284,15094.0
2021-04-14 11:10:00,55.52,55.58,55.48,55.57,12584.0,46.2923,46.3423,46.259,46.334,12584.0
2021-04-14 11:20:00,55.55,55.61,55.5,55.61,13157.0,46.3173,46.3674,46.2756,46.3674,13157.0
2021-04-14 11:30:00,55.59,55.65,55.56,55.58,16483.0,46.3507,46.4007,46.3257,46.3423,16483.0
2021-04-14 11:40:00,55.58,55.63,55.57,55.6,23252.0,46.3423,46.384,46.334,46.359,23252.0
2021-04-14 11:50:00,55.59,55.6,55.46,55.57,43824.0,46.3507,46.359,46.2423,46.334,43824.0
2021-04-14 12:00:00,55.58,55.58,55.43,55.45,16083.0,46.3423,46.3423,46.2173,46.234,16083.0
2021-04-14 12:10:00,55.43,55.47,55.32,55.43,17679.0,46.2173,46.2506,46.1256,46.2173,17679.0
2021-04-14 12:20:00,55.4,55.47,55.39,55.46,6048.0,46.1923,46.2506,46.1839,46.2423,6048.0
2021-04-14 12:30:00,55.45,55.47,55.35,55.4,63770.0,46.234,46.2506,46.1506,46.1923,63770.0
2021-04-14 12:40:00,55.4,55.45,55.31,55.33,27676.0,46.1923,46.234,46.1172,46.1339,27676.0
2021-04-14 12:50:00,55.32,55.36,55.28,55.34,17670.0,46.1256,46.1589,46.0922,46.1422,17670.0
2021-04-14 13:00:00,55.33,55.33,55.22,55.23,32996.0,46.1339,46.1339,46.0422,46.0505,32996.0
2021-04-14 13:10:00,55.23,55.34,55.18,55.29,39853.0,46.0505,46.1422,46.0088,46.1005,39853.0
2021-04-14 13:20:00,55.29,55.32,55.28,55.29,21485.0,46.1005,46.1256,46.0922,46.1005,21485.0
2021-04-14 13:30:00,55.3,55.37,55.3,55.32,35918.0,46.1089,46.1672,46.1089,46.1256,35918.0
2021-04-14 13:40:00,55.32,55.57,55.31,55.56,58655.0,46.1256,46.334,46.1172,46.3257,58655.0
2021-04-14 13:50:00,55.56,55.64,55.42,55.46,33279.0,46.3257,46.3924,46.2089,46.2423,33279.0
2021-04-14 14:00:00,55.47,55.66,55.47,55.48,17894.0,46.2506,46.409,46.2506,46.259,17894.0
2021-04-14 14:10:00,55.5,55.62,55.49,55.59,23902.0,46.2756,46.3757,46.2673,46.3507,23902.0
2021-04-14 14:20:00,55.62,55.76,55.59,55.72,20559.0,46.3757,46.4924,46.3507,46.4591,20559.0
2021-04-14 14:30:00,55.73,55.76,55.68,55.74,21808.0,46.4674,46.4924,46.4257,46.4758,21808.0
2021-04-14 14:40:00,55.76,55.79,55.71,55.72,31738.0,46.4924,46.5174,46.4507,46.4591,31738.0
2021-04-14 14:50:00,55.72,55.74,55.59,55.59,26836.0,46.4591,46.4758,46.3507,46.3507,26836.0
2021-04-14 15:00:00,55.6,55.6,55.48,55.51,37962.0,46.359,46.359,46.259,46.284,37962.0
2021-04-14 15:10:00,55.52,55.56,55.44,55.5,35130.0,46.2923,46.3257,46.2256,46.2756,35130.0
2021-04-14 15:20:00,55.5,55.6,55.47,55.6,40439.0,46.2756,46.359,46.2506,46.359,40439.0
2021-04-14 15:30:00,55.59,55.74,55.58,55.69,54720.0,46.3507,46.4758,46.3423,46.4341,54720.0
2021-04-14 15:40:00,55.69,55.76,55.59,55.76,66150.0,46.4341,46.4924,46.3507,46.4924,66150.0
2021-04-14 15:50:00,55.75,55.8,55.64,55.69,358884.0,46.4841,46.5258,46.3924,46.4341,358884.0
2021-04-15 09:30:00,56.0,56.27,55.76,56.05,119565.0,46.6925,46.9177,46.4924,46.7342,119565.0
2021-04-15 09:40:00,56.05,56.12,55.74,55.79,46575.0,46.7342,46.7926,46.4758,46.5174,46575.0
2021-04-15 09:50:00,55.77,55.89,55.7,55.89,22422.0,46.5008,46.6008,46.4424,46.6008,22422.0
2021-04-15 10:00:00,55.89,55.97,55.78,55.8,39446.0,46.6008,46.6675,46.5091,46.5258,39446.0
2021-04-15 10:10:00,55.76,55.85,55.65,55.83,30943.0,46.4924,46.5675,46.4007,46.5508,30943.0
2021-04-15 10:20:00,55.83,56.08,55.83,56.07,34430.0,46.5508,46.7592,46.5508,46.7509,34430.0
2021-04-15 10:30:00,56.09,56.27,56.09,56.27,35506.0,46.7676,46.9177,46.7676,46.9177,35506.0
2021-04-15 10:40:00,56.29,56.43,56.25,56.4,35358.0,46.9343,47.0511,46.901,47.0261,35358.0
2021-04-15 10:50:00,56.42,56.49,56.37,56.48,26298.0,47.0427,47.1011,47.001,47.0928,26298.0
2021-04-15 11:00:00,56.49,56.79,56.49,56.7,137588.0,47.1011,47.3512,47.1011,47.2762,137588.0
2021-04-15 11:10:00,56.7,56.74,56.59,56.62,53200.0,47.2762,47.3095,47.1845,47.2095,53200.0
2021-04-15 11:20:00,56.62,56.69,56.6,56.68,44113.0,47.2095,47.2679,47.1928,47.2595,44113.0
2021-04-15 11:30:00,56.69,56.71,56.64,56.68,27732.0,47.2679,47.2845,47.2262,47.2595,27732.0
2021-04-15 11:40:00,56.68,56.75,56.67,56.73,24682.0,47.2595,47.3179,47.2512,47.3012,24682.0
2021-04-15 11:50:00,56.72,56.82,56.69,56.73,49890.0,47.2929,47.3763,47.2679,47.3012,49890.0
2021-04-15 12:00:00,56.74,56.85,56.68,56.84,14257.0,47.3095,47.4013,47.2595,47.3929,14257.0
2021-04-15 12:10:00,56.85,56.87,56.83,56.86,27062.0,47.4013,47.4179,47.3846,47.4096,27062.0
2021-04-15 12:20:00,56.86,56.86,56.73,56.79,37589.0,47.4096,47.4096,47.3012,47.3512,37589.0
2021-04-15 12:30:00,56.77,56.79,56.7,56.75,18578.0,47.3346,47.3512,47.2762,47.3179,18578.0
2021-04-15 12:40:00,56.74,56.78,56.73,56.77,13649.0,47.3095,47.3429,47.3012,47.3346,13649.0
2021-04-15 12:50:00,56.77,56.79,56.73,56.73,16625.0,47.3346,47.3512,47.3012,47.3012,16625.0
2021-04-15 13:00:00,56.75,56.82,56.72,56.82,19291.0,47.3179,47.3763,47.2929,47.3763,19291.0
2021-04-15 13:10:00,56.82,56.93,56.77,56.92,39099.0,47.3763,47.468,47.3346,47.4596,39099.0
2021-04-15 13:20:00,56.93,56.94,56.87,56.91,24753.0,47.468,47.4763,47.4179,47.4513,24753.0
2021-04-15 13:30:00,56.91,56.93,56.72,56.77,49206.0,47.4513,47.468,47.2929,47.3346,49206.0
2021-04-15 13:40:00,56.76,56.86,56.76,56.84,22181.0,47.3262,47.4096,47.3262,47.3929,22181.0
2021-04-15 13:50:00,56.84,56.93,56.82,56.89,26663.0,47.3929,47.468,47.3763,47.4346,26663.0
2021-04-15 14:00:00,56.89,57.0,56.8,56.8,76805.0,47.4346,47.5263,47.3596,47.3596,76805.0
2021-04-15 14:10:00,56.81,56.87,56.78,56.87,55867.0,47.3679,47.4179,47.3429,47.4179,55867.0
2021-04-15 14:20:00,56.87,56.89,56.8,56.85,30394.0,47.4179,47.4346,47.3596,47.4013,30394.0
2021-04-15 14:30:00,56.86,56.94,56.86,56.89,43107.0,47.4096,47.4763,47.4096,47.4346,43107.0
2021-04-15 14:40:00,56.9,56.96,56.89,56.89,29724.0,47.443,47.493,47.4346,47.4346,29724.0
2021-04-15 14:50:00,56.91,56.92,56.83,56.87,29704.0,47.4513,47.4596,47.3846,47.4179,29704.0
2021-04-15 15:00:00,56.86,56.86,56.71,56.78,50756.0,47.4096,47.4096,47.2845,47.3429,50756.0
2021-04-15 15:10:00,56.78,56.83,56.7,56.82,62356.0,47.3429,47.3846,47.2762,47.3763,62356.0
2021-04-15 15:20:00,56.82,56.84,56.67,56.75,66686.0,47.3763,47.3929,47.2512,47.3179,66686.0
2021-04-15 15:30:00,56.76,56.81,56.69,56.77,66020.0,47.3262,47.3679,47.2679,47.3346,66020.0
2021-04-15 15:40:00,56.75,56.83,56.7,56.72,94255.0,47.3179,47.3846,47.2762,47.2929,94255.0
2021-04-15 15:50:00,56.7,56.79,56.66,56.68,301561.0,47.2762,47.3512,47.2428,47.2595,301561.0
2021-04-16 09:30:00,57.12,57.59,57.07,57.28,168296.0,47.6264,48.0183,47.5847,47.7598,168296.0
2021-04-16 09:40:00,57.33,57.35,57.05,57.15,19834.0,47.8015,47.8182,47.568,47.6514,19834.0
2021-04-16 09:50:00,57.13,57.22,57.06,57.15,13501.0,47.6347,47.7098,47.5764,47.6514,13501.0
2021-04-16 10:00:00,57.14,57.15,56.9,57.02,21770.0,47.6431,47.6514,47.443,47.543,21770.0
2021-04-16 10:10:00,57.03,57.05,56.88,56.9,18020.0,47.5513,47.568,47.4263,47.443,18020.0
2021-04-16 10:20:00,56.9,56.99,56.84,56.93,12079.0,47.443,47.518,47.3929,47.468,12079.0
2021-04-16 10:30:00,56.96,57.08,56.93,57.08,14055.0,47.493,47.593,47.468,47.593,14055.0
2021-04-16 10:40:00,57.08,57.13,56.93,56.95,14001.0,47.593,47.6347,47.468,47.4846,14001.0
2021-04-16 10:50:00,56.94,56.99,56.9,56.94,14371.0,47.4763,47.518,47.443,47.4763,14371.0
2021-04-16 11:00:00,56.95,57.02,56.91,56.95,13131.0,47.4846,47.543,47.4513,47.4846,13131.0
2021-04-16 11:10:00,56.97,56.97,56.85,56.91,38564.0,47.5013,47.5013,47.4013,47.4513,38564.0
2021-04-16 11:20:00,56.92,56.98,56.83,56.96,22383.0,47.4596,47.5097,47.3846,47.493,22383.0
2021-04-16 11:30:00,56.97,56.98,56.91,56.93,21017.0,47.5013,47.5097,47.4513,47.468,21017.0
2021-04-16 11:40:00,56.92,57.04,56.88,57.01,38453.0,47.4596,47.5597,47.4263,47.5347,38453.0
2021-04-16 11:50:00,57.01,57.03,56.91,56.92,17426.0,47.5347,47.5513,47.4513,47.4596,17426.0
2021-04-16 12:00:00,56.91,57.05,56.88,56.93,37434.0,47.4513,47.568,47.4263,47.468,37434.0
2021-04-16 12:10:00,56.93,57.02,56.91,56.99,18256.0,47.468,47.543,47.4513,47.518,18256.0
2021-04-16 12:20:00,56.99,56.99,56.79,56.8,24719.0,47.518,47.518,47.3512,47.3596,24719.0
2021-04-16 12:30:00,56.8,56.9,56.79,56.87,14400.0,47.3596,47.443,47.3512,47.4179,14400.0
2021-04-16 12:40:00,56.9,56.96,56.88,56.89,20425.0,47.443,47.493,47.4263,47.4346,20425.0
2021-04-16 12:50:00,56.85,56.93,56.85,56.91,28605.0,47.4013,47.468,47.4013,47.4513,28605.0
2021-04-16 13:00:00,56.92,56.92,56.83,56.84,19556.0,47.4596,47.4596,47.3846,47.3929,19556.0
2021-04-16 13:10:00,56.86,56.96,56.85,56.93,13843.0,47.4096,47.493,47.4013,47.468,13843.0
2021-04-16 13:20:00,56.93,57.08,56.92,57.02,19312.0,47.468,47.593,47.4596,47.543,19312.0
2021-04-16 13:30:00,57.03,57.11,57.01,57.07,14077.0,47.5513,47.6181,47.5347,47.5847,14077.0
2021-04-16 13:40:00,57.09,57.11,57.07,57.09,10725.0,47.6014,47.6181,47.5847,47.6014,10725.0
2021-04-16 13:50:00,57.09,57.12,57.06,57.12,8974.0,47.6014,47.6264,47.5764,47.6264,8974.0
2021-04-16 14:00:00,57.11,57.14,57.08,57.13,22606.0,47.6181,47.6431,47.593,47.6347,22606.0
2021-04-16 14:10:00,57.13,57.21,57.11,57.13,15796.0,47.6347,47.7014,47.6181,47.6347,15796.0
2021-04-16 14:20:00,57.13,57.26,57.11,57.21,57311.0,47.6347,47.7431,47.6181,47.7014,57311.0
2021-04-16 14:30:00,57.22,57.27,57.21,57.27,29390.0,47.7098,47.7515,47.7014,47.7515,29390.0
2021-04-16 14:40:00,57.27,57.33,57.26,57.32,28287.0,47.7515,47.8015,47.7431,47.7931,28287.0
2021-04-16 14:50:00,57.31,57.36,57.3,57.35,26879.0,47.7848,47.8265,47.7765,47.8182,26879.0
2021-04-16 15:00:00,57.36,57.39,57.29,57.33,50888.0,47.8265,47.8515,47.7681,47.8015,50888.0
2021-04-16 15:10:00,57.33,57.35,57.32,57.34,33400.0,47.8015,47.8182,47.7931,47.8098,33400.0
2021-04-16 15:20:00,57.33,57.35,57.31,57.35,44552.0,47.8015,47.8182,47.7848,47.8182,44552.0
2021-04-16 15:30:00,57.34,57.45,57.32,57.45,48708.0,47.8098,47.9015,47.7931,47.9015,48708.0
2021-04-16 15:40:00,57.45,57.47,57.41,57.42,138405.0,47.9015,47.9182,47.8682,47.8765,138405.0
2021-04-16 15:50:00,57.42,57.48,57.3,57.38,284883.0,47.8765,47.9266,47.7765,47.8432,284883.0
2021-04-19 09:30:00,57.59,57.67,56.95,57.33,65223.0,48.0183,48.085,47.4846,47.8015,65223.0
2021-04-19 09:40:00,57.28,57.48,57.18,57.44,31236.0,47.7598,47.9266,47.6764,47.8932,31236.0
2021-04-19 09:50:00,57.42,57.43,57.12,57.15,36757.0,47.8765,47.8849,47.6264,47.6514,36757.0
2021-04-19 10:00:00,57.15,57.19,57.01,57.08,25258.0,47.6514,47.6848,47.5347,47.593,25258.0
2021-04-19 10:10:00,57.1,57.2,57.03,57.2,23186.0,47.6097,47.6931,47.5513,47.6931,23186.0
2021-04-19 10:20:00,57.2,57.33,57.13,57.26,52568.0,47.6931,47.8015,47.6347,47.7431,52568.0
2021-04-19 10:30:00,57.24,57.25,57.11,57.14,21220.0,47.7264,47.7348,47.6181,47.6431,21220.0
2021-04-19 10:40:00,57.13,57.21,57.02,57.04,20160.0,47.6347,47.7014,47.543,47.5597,20160.0
2021-04-19 10:50:00,57.04,57.11,56.94,56.96,25597.0,47.5597,47.6181,47.4763,47.493,25597.0
2021-04-19 11:00:00,56.96,56.99,56.8,56.8,14640.0,47.493,47.518,47.3596,47.3596,14640.0
2021-04-19 11:10:00,56.79,56.79,56.66,56.71,25898.0,47.3512,47.3512,47.2428,47.2845,25898.0
2021-04-19 11:20:00,56.71,56.81,56.65,56.8,16413.0,47.2845,47.3679,47.2345,47.3596,16413.0
2021-04-19 11:30:00,56.8,57.03,56.8,56.93,20469.0,47.3596,47.5513,47.3596,47.468,20469.0
2021-04-19 11:40:00,56.94,56.96,56.78,56.91,12567.0,47.4763,47.493,47.3429,47.4513,12567.0
2021-04-19 11:50:00,56.92,56.97,56.9,56.9,14926.0,47.4596,47.5013,47.443,47.443,14926.0
2021-04-19 12:00:00,56.91,57.01,56.89,56.98,10523.0,47.4513,47.5347,47.4346,47.5097,10523.0
2021-04-19 12:10:00,56.98,57.08,56.96,57.05,13756.0,47.5097,47.593,47.493,47.568,13756.0
2021-04-19 12:20:00,57.06,57.07,56.93,56.96,15734.0,47.5764,47.5847,47.468,47.493,15734.0
2021-04-19 12:30:00,56.97,57.03,56.83,56.84,22760.0,47.5013,47.5513,47.3846,47.3929,22760.0
2021-04-19 12:40:00,56.84,56.89,56.81,56.83,31031.0,47.3929,47.4346,47.3679,47.3846,31031.0
2021-04-19 12:50:00,56.82,56.94,56.78,56.89,13811.0,47.3763,47.4763,47.3429,47.4346,13811.0
2021-04-19 13:00:00,56.87,56.92,56.82,56.86,14210.0,47.4179,47.4596,47.3763,47.4096,14210.0
2021-04-19 13:10:00,56.84,56.97,56.84,56.96,12827.0,47.3929,47.5013,47.3929,47.493,12827.0
2021-04-19 13:20:00,56.97,56.97,56.87,56.9,7337.0,47.5013,47.5013,47.4179,47.443,7337.0
2021-04-19 13:30:00,56.9,56.9,56.81,56.84,10215.0,47.443,47.443,47.3679,47.3929,10215.0
2021-04-19 13:40:00,56.83,56.93,56.79,56.91,13718.0,47.3846,47.468,47.3512,47.4513,13718.0
2021-04-19 13:50:00,56.92,56.93,56.87,56.88,11313.0,47.4596,47.468,47.4179,47.4263,11313.0
2021-04-19 14:00:00,56.86,56.88,56.8,56.83,11251.0,47.4096,47.4263,47.3596,47.3846,11251.0
2021-04-19 14:10:00,56.84,56.96,56.84,56.89,10319.0,47.3929,47.493,47.3929,47.4346,10319.0
2021-04-19 14:20:00,56.9,56.92,56.86,56.91,11399.0,47.443,47.4596,47.4096,47.4513,11399.0
2021-04-19 14:30:00,56.92,56.95,56.82,56.89,25770.0,47.4596,47.4846,47.3763,47.4346,25770.0
2021-04-19 14:40:00,56.89,57.01,56.87,57.0,10039.0,47.4346,47.5347,47.4179,47.5263,10039.0
2021-04-19 14:50:00,57.0,57.02,56.96,56.97,16928.0,47.5263,47.543,47.493,47.5013,16928.0
2021-04-19 15:00:00,56.98,57.07,56.94,57.05,34765.0,47.5097,47.5847,47.4763,47.568,34765.0
2021-04-19 15:10:00,57.06,57.07,56.96,57.02,29646.0,47.5764,47.5847,47.493,47.543,29646.0
2021-04-19 15:20:00,57.02,57.08,56.97,57.04,27787.0,47.543,47.593,47.5013,47.5597,27787.0
2021-04-19 15:30:00,57.04,57.1,57.03,57.08,38947.0,47.5597,47.6097,47.5513,47.593,38947.0
2021-04-19 15:40:00,57.07,57.19,57.06,57.16,43535.0,47.5847,47.6848,47.5764,47.6597,43535.0
2021-04-19 15:50:00,57.17,57.28,57.13,57.22,151366.0,47.6681,47.7598,47.6347,47.7098,151366.0
2021-04-20 09:30:00,57.13,57.36,57.0,57.14,85283.0,47.6347,47.8265,47.5263,47.6431,85283.0
2021-04-20 09:40:00,57.13,57.22,56.98,57.04,38793.0,47.6347,47.7098,47.5097,47.5597,38793.0
2021-04-20 09:50:00,57.05,57.05,56.69,56.84,91885.0,47.568,47.568,47.2679,47.3929,91885.0
2021-04-20 10:00:00,56.86,56.93,56.67,56.9,17536.0,47.4096,47.468,47.2512,47.443,17536.0
2021-04-20 10:10:00,56.89,57.0,56.78,56.81,22047.0,47.4346,47.5263,47.3429,47.3679,22047.0
2021-04-20 10:20:00,56.81,56.84,56.7,56.75,11348.0,47.3679,47.3929,47.2762,47.3179,11348.0
2021-04-20 10:30:00,56.72,56.75,56.66,56.67,17310.0,47.2929,47.3179,47.2428,47.2512,17310.0
2021-04-20 10:40:00,56.65,56.65,56.36,56.37,55936.0,47.2345,47.2345,46.9927,47.001,55936.0
2021-04-20 10:50:00,56.37,56.55,56.29,56.51,41976.0,47.001,47.1511,46.9343,47.1178,41976.0
2021-04-20 11:00:00,56.56,56.58,56.41,56.48,17820.0,47.1595,47.1761,47.0344,47.0928,17820.0
2021-04-20 11:10:00,56.52,56.56,56.39,56.43,18778.0,47.1261,47.1595,47.0177,47.0511,18778.0
2021-04-20 11:20:00,56.46,56.5,56.37,56.44,24610.0,47.0761,47.1094,47.001,47.0594,24610.0
2021-04-20 11:30:00,56.43,56.5,56.3,56.31,29839.0,47.0511,47.1094,46.9427,46.951,29839.0
2021-04-20 11:40:00,56.29,56.3,56.22,56.29,26597.0,46.9343,46.9427,46.876,46.9343,26597.0
2021-04-20 11:50:00,56.28,56.28,56.14,56.24,22041.0,46.926,46.926,46.8093,46.8927,22041.0
2021-04-20 12:00:00,56.24,56.26,56.11,56.12,18539.0,46.8927,46.9093,46.7843,46.7926,18539.0
2021-04-20 12:10:00,56.12,56.19,56.12,56.17,21295.0,46.7926,46.851,46.7926,46.8343,21295.0
2021-04-20 12:20:00,56.19,56.22,56.11,56.2,21821.0,46.851,46.876,46.7843,46.8593,21821.0
2021-04-20 12:30:00,56.21,56.25,56.16,56.18,12042.0,46.8676,46.901,46.8259,46.8426,12042.0
2021-04-20 12:40:00,56.16,56.18,56.07,56.09,16300.0,46.8259,46.8426,46.7509,46.7676,16300.0
2021-04-20 12:50:00,56.1,56.14,56.05,56.1,18385.0,46.7759,46.8093,46.7342,46.7759,18385.0
2021-04-20 13:00:00,56.09,56.1,56.01,56.06,11822.0,46.7676,46.7759,46.7009,46.7426,11822.0
2021-04-20 13:10:00,56.06,56.16,56.05,56.14,31320.0,46.7426,46.8259,46.7342,46.8093,31320.0
2021-04-20 13:20:00,56.14,56.16,56.04,56.05,18356.0,46.8093,46.8259,46.7259,46.7342,18356.0
2021-04-20 13:30:00,56.06,56.06,55.89,55.94,50500.0,46.7426,46.7426,46.6008,46.6425,50500.0
2021-04-20 13:40:00,55.93,55.98,55.93,55.93,11995.0,46.6342,46.6759,46.6342,46.6342,11995.0
2021-04-20 13:50:00,55.93,55.96,55.8,55.86,20184.0,46.6342,46.6592,46.5258,46.5758,20184.0
2021-04-20 14:00:00,55.86,56.04,55.84,56.0,21409.0,46.5758,46.7259,46.5591,46.6925,21409.0
2021-04-20 14:10:00,56.0,56.01,55.94,55.98,20636.0,46.6925,46.7009,46.6425,46.6759,20636.0
2021-04-20 14:20:00,55.98,55.99,55.91,55.92,18952.0,46.6759,46.6842,46.6175,46.6258,18952.0
2021-04-20 14:30:00,55.91,55.93,55.84,55.86,23499.0,46.6175,46.6342,46.5591,46.5758,23499.0
2021-04-20 14:40:00,55.86,55.86,55.77,55.8,30309.0,46.5758,46.5758,46.5008,46.5258,30309.0
2021-04-20 14:50:00,55.8,55.91,55.79,55.8,25916.0,46.5258,46.6175,46.5174,46.5258,25916.0
2021-04-20 15:00:00,55.81,55.98,55.8,55.97,14369.0,46.5341,46.6759,46.5258,46.6675,14369.0
2021-04-20 15:10:00,55.98,56.09,55.97,56.05,35612.0,46.6759,46.7676,46.6675,46.7342,35612.0
2021-04-20 15:20:00,56.07,56.25,56.07,56.23,37247.0,46.7509,46.901,46.7509,46.8843,37247.0
2021-04-20 15:30:00,56.23,56.32,56.21,56.26,68596.0,46.8843,46.9594,46.8676,46.9093,68596.0
2021-04-20 15:40:00,56.26,56.55,56.26,56.51,117945.0,46.9093,47.1511,46.9093,47.1178,117945.0
2021-04-20 15:50:00,56.5,56.54,56.34,56.41,163461.0,47.1094,47.1428,46.976,47.0344,163461.0
2021-04-21 09:30:00,56.29,56.82,56.29,56.81,47372.0,46.9343,47.3763,46.9343,47.3679,47372.0
2021-04-21 09:40:00,56.88,56.98,56.67,56.97,14303.0,47.4263,47.5097,47.2512,47.5013,14303.0
2021-04-21 09:50:00,56.97,57.12,56.79,56.83,31059.0,47.5013,47.6264,47.3512,47.3846,31059.0
2021-04-21 10:00:00,56.89,57.12,56.89,57.09,20555.0,47.4346,47.6264,47.4346,47.6014,20555.0
2021-04-21 10:10:00,57.08,57.08,56.88,56.96,12968.0,47.593,47.593,47.4263,47.493,12968.0
2021-04-21 10:20:00,56.97,57.01,56.83,56.83,14188.0,47.5013,47.5347,47.3846,47.3846,14188.0
2021-04-21 10:30:00,56.84,56.9,56.77,56.86,20228.0,47.3929,47.443,47.3346,47.4096,20228.0
2021-04-21 10:40:00,56.85,57.0,56.84,56.92,12688.0,47.4013,47.5263,47.3929,47.4596,12688.0
2021-04-21 10:50:00,56.95,56.99,56.9,56.92,13727.0,47.4846,47.518,47.443,47.4596,13727.0
2021-04-21 11:00:00,56.93,56.98,56.8,56.83,17991.0,47.468,47.5097,47.3596,47.3846,17991.0
2021-04-21 11:10:00,56.84,56.84,56.68,56.69,13182.0,47.3929,47.3929,47.2595,47.2679,13182.0
2021-04-21 11:20:00,56.67,56.67,56.57,56.6,8531.0,47.2512,47.2512,47.1678,47.1928,8531.0
2021-04-21 11:30:00,56.66,56.7,56.62,56.67,8564.0,47.2428,47.2762,47.2095,47.2512,8564.0
2021-04-21 11:40:00,56.68,56.85,56.67,56.84,13241.0,47.2595,47.4013,47.2512,47.3929,13241.0
2021-04-21 11:50:00,56.84,56.88,56.81,56.87,14453.0,47.3929,47.4263,47.3679,47.4179,14453.0
2021-04-21 12:00:00,56.89,56.9,56.83,56.89,13323.0,47.4346,47.443,47.3846,47.4346,13323.0
2021-04-21 12:10:00,56.9,56.94,56.86,56.9,9900.0,47.443,47.4763,47.4096,47.443,9900.0
2021-04-21 12:20:00,56.92,56.92,56.88,56.89,6171.0,47.4596,47.4596,47.4263,47.4346,6171.0
2021-04-21 12:30:00,56.88,56.93,56.88,56.9,12108.0,47.4263,47.468,47.4263,47.443,12108.0
2021-04-21 12:40:00,56.91,56.96,56.89,56.9,18920.0,47.4513,47.493,47.4346,47.443,18920.0
2021-04-21 12:50:00,56.9,56.91,56.83,56.86,11493.0,47.443,47.4513,47.3846,47.4096,11493.0
2021-04-21 13:00:00,56.86,56.88,56.79,56.8,15671.0,47.4096,47.4263,47.3512,47.3596,15671.0
2021-04-21 13:10:00,56.79,56.81,56.76,56.78,8439.0,47.3512,47.3679,47.3262,47.3429,8439.0
2021-04-21 13:20:00,56.77,56.82,56.76,56.77,13249.0,47.3346,47.3763,47.3262,47.3346,13249.0
2021-04-21 13:30:00,56.76,56.81,56.75,56.8,8838.0,47.3262,47.3679,47.3179,47.3596,8838.0
2021-04-21 13:40:00,56.8,56.89,56.8,56.87,9614.0,47.3596,47.4346,47.3596,47.4179,9614.0
2021-04-21 13:50:00,56.86,56.91,56.84,56.86,13077.0,47.4096,47.4513,47.3929,47.4096,13077.0
2021-04-21 14:00:00,56.87,56.93,56.83,56.89,12991.0,47.4179,47.468,47.3846,47.4346,12991.0
2021-04-21 14:10:00,56.88,56.92,56.85,56.91,13971.0,47.4263,47.4596,47.4013,47.4513,13971.0
2021-04-21 14:20:00,56.91,56.99,56.9,56.98,10084.0,47.4513,47.518,47.443,47.5097,10084.0
2021-04-21 14:30:00,56.98,56.99,56.84,56.85,23518.0,47.5097,47.518,47.3929,47.4013,23518.0
2021-04-21 14:40:00,56.86,56.87,56.76,56.77,16954.0,47.4096,47.4179,47.3262,47.3346,16954.0
2021-04-21 14:50:00,56.77,56.82,56.76,56.8,18092.0,47.3346,47.3763,47.3262,47.3596,18092.0
2021-04-21 15:00:00,56.8,56.86,56.77,56.84,13650.0,47.3596,47.4096,47.3346,47.3929,13650.0
2021-04-21 15:10:00,56.84,56.9,56.83,56.86,20594.0,47.3929,47.443,47.3846,47.4096,20594.0
2021-04-21 15:20:00,56.86,56.91,56.83,56.83,20688.0,47.4096,47.4513,47.3846,47.3846,20688.0
2021-04-21 15:30:00,56.84,57.0,56.83,56.96,42196.0,47.3929,47.5263,47.3846,47.493,42196.0
2021-04-21 15:40:00,56.97,56.98,56.9,56.94,38326.0,47.5013,47.5097,47.443,47.4763,38326.0
2021-04-21 15:50:00,56.94,56.95,56.85,56.93,127345.0,47.4763,47.4846,47.4013,47.468,127345.0
2021-04-22 09:30:00,57.01,57.04,56.26,56.36,110002.0,47.5347,47.5597,46.9093,46.9927,110002.0
2021-04-22 09:40:00,56.38,56.58,56.25,56.58,30645.0,47.0094,47.1761,46.901,47.1761,30645.0
2021-04-22 09:50:00,56.59,56.74,56.54,56.61,17373.0,47.1845,47.3095,47.1428,47.2012,17373.0
2021-04-22 10:00:00,56.61,56.64,56.42,56.59,18648.0,47.2012,47.2262,47.0427,47.1845,18648.0
2021-04-22 10:10:00,56.6,56.63,56.28,56.28,24757.0,47.1928,47.2178,46.926,46.926,24757.0
2021-04-22 10:20:00,56.25,56.28,56.17,56.18,17803.0,46.901,46.926,46.8343,46.8426,17803.0
2021-04-22 10:30:00,56.18,56.42,56.14,56.38,13595.0,46.8426,47.0427,46.8093,47.0094,13595.0
2021-04-22 10:40:00,56.38,56.45,56.33,56.38,12599.0,47.0094,47.0677,46.9677,47.0094,12599.0
2021-04-22 10:50:00,56.39,56.48,56.31,56.34,12427.0,47.0177,47.0928,46.951,46.976,12427.0
2021-04-22 11:00:00,56.35,56.56,56.35,56.54,13020.0,46.9844,47.1595,46.9844,47.1428,13020.0
2021-04-22 11:10:00,56.54,56.68,56.53,56.54,27518.0,47.1428,47.2595,47.1345,47.1428,27518.0
2021-04-22 11:20:00,56.57,56.58,56.41,56.45,19836.0,47.1678,47.1761,47.0344,47.0677,19836.0
2021-04-22 11:30:00,56.45,56.58,56.42,56.48,15743.0,47.0677,47.1761,47.0427,47.0928,15743.0
2021-04-22 11:40:00,56.48,56.58,56.47,56.55,11162.0,47.0928,47.1761,47.0844,47.1511,11162.0
2021-04-22 11:50:00,56.53,56.61,56.5,56.56,11735.0,47.1345,47.2012,47.1094,47.1595,11735.0
2021-04-22 12:00:00,56.56,56.62,56.55,56.59,13816.0,47.1595,47.2095,47.1511,47.1845,13816.0
2021-04-22 12:10:00,56.59,56.68,56.58,56.65,23685.0,47.1845,47.2595,47.1761,47.2345,23685.0
2021-04-22 12:20:00,56.65,56.66,56.61,56.62,14228.0,47.2345,47.2428,47.2012,47.2095,14228.0
2021-04-22 12:30:00,56.62,56.67,56.59,56.63,11400.0,47.2095,47.2512,47.1845,47.2178,11400.0
2021-04-22 12:40:00,56.61,56.61,56.51,56.55,13455.0,47.2012,47.2012,47.1178,47.1511,13455.0
2021-04-22 12:50:00,56.55,56.68,56.53,56.59,38087.0,47.1511,47.2595,47.1345,47.1845,38087.0
2021-04-22 13:00:00,56.59,56.67,56.22,56.31,36879.0,47.1845,47.2512,46.876,46.951,36879.0
2021-04-22 13:10:00,56.27,56.33,56.14,56.15,28454.0,46.9177,46.9677,46.8093,46.8176,28454.0
2021-04-22 13:20:00,56.16,56.36,56.13,56.33,21494.0,46.8259,46.9927,46.8009,46.9677,21494.0
2021-04-22 13:30:00,56.32,56.34,56.24,56.27,19145.0,46.9594,46.976,46.8927,46.9177,19145.0
2021-04-22 13:40:00,56.26,56.26,55.95,55.95,30060.0,46.9093,46.9093,46.6508,46.6508,30060.0
2021-04-22 13:50:00,55.98,56.05,55.9,55.99,51527.0,46.6759,46.7342,46.6092,46.6842,51527.0
2021-04-22 14:00:00,55.98,56.07,55.91,56.06,38327.0,46.6759,46.7509,46.6175,46.7426,38327.0
2021-04-22 14:10:00,56.05,56.09,55.97,56.06,26914.0,46.7342,46.7676,46.6675,46.7426,26914.0
2021-04-22 14:20:00,56.07,56.1,55.94,56.1,26383.0,46.7509,46.7759,46.6425,46.7759,26383.0
2021-04-22 14:30:00,56.08,56.09,56.01,56.04,20472.0,46.7592,46.7676,46.7009,46.7259,20472.0
2021-04-22 14:40:00,56.04,56.09,56.01,56.08,26071.0,46.7259,46.7676,46.7009,46.7592,26071.0
2021-04-22 14:50:00,56.1,56.18,56.06,56.12,20827.0,46.7759,46.8426,46.7426,46.7926,20827.0
2021-04-22 15:00:00,56.12,56.15,55.95,55.96,28388.0,46.7926,46.8176,46.6508,46.6592,28388.0
2021-04-22 15:10:00,55.94,56.02,55.88,55.94,29824.0,46.6425,46.7092,46.5925,46.6425,29824.0
2021-04-22 15:20:00,55.93,55.96,55.88,55.94,53317.0,46.6342,46.6592,46.5925,46.6425,53317.0
2021-04-22 15:30:00,55.94,56.0,55.9,55.95,42181.0,46.6425,46.6925,46.6092,46.6508,42181.0
2021-04-22 15:40:00,55.96,56.07,55.94,55.95,77499.0,46.6592,46.7509,46.6425,46.6508,77499.0
2021-04-22 15:50:00,55.95,55.98,55.88,55.88,303328.0,46.6508,46.6759,46.5925,46.5925,303328.0
2021-04-23 09:30:00,56.13,56.43,55.93,56.13,51228.0,46.8009,47.0511,46.6342,46.8009,51228.0
2021-04-23 09:40:00,56.15,56.3,56.01,56.25,17207.0,46.8176,46.9427,46.7009,46.901,17207.0
2021-04-23 09:50:00,56.24,56.41,56.11,56.4,29846.0,46.8927,47.0344,46.7843,47.0261,29846.0
2021-04-23 10:00:00,56.41,56.43,56.31,56.37,15884.0,47.0344,47.0511,46.951,47.001,15884.0
2021-04-23 10:10:00,56.38,56.43,56.3,56.3,39511.0,47.0094,47.0511,46.9427,46.9427,39511.0
2021-04-23 10:20:00,56.29,56.29,56.14,56.24,25499.0,46.9343,46.9343,46.8093,46.8927,25499.0
2021-04-23 10:30:00,56.24,56.37,56.19,56.29,14606.0,46.8927,47.001,46.851,46.9343,14606.0
2021-04-23 10:40:00,56.27,56.37,56.21,56.37,18975.0,46.9177,47.001,46.8676,47.001,18975.0
2021-04-23 10:50:00,56.34,56.52,56.34,56.5,33358.0,46.976,47.1261,46.976,47.1094,33358.0
2021-04-23 11:00:00,56.5,56.54,56.43,56.44,13188.0,47.1094,47.1428,47.0511,47.0594,13188.0
2021-04-23 11:10:00,56.44,56.52,56.42,56.5,12232.0,47.0594,47.1261,47.0427,47.1094,12232.0
2021-04-23 11:20:00,56.49,56.5,56.33,56.35,13628.0,47.1011,47.1094,46.9677,46.9844,13628.0
2021-04-23 11:30:00,56.34,56.36,56.25,56.26,23048.0,46.976,46.9927,46.901,46.9093,23048.0
2021-04-23 11:40:00,56.23,56.24,56.09,56.09,16323.0,46.8843,46.8927,46.7676,46.7676,16323.0
2021-04-23 11:50:00,56.08,56.09,56.04,56.08,22492.0,46.7592,46.7676,46.7259,46.7592,22492.0
2021-04-23 12:00:00,56.08,56.14,56.06,56.1,17006.0,46.7592,46.8093,46.7426,46.7759,17006.0
2021-04-23 12:10:00,56.11,56.12,56.05,56.11,15466.0,46.7843,46.7926,46.7342,46.7843,15466.0
2021-04-23 12:20:00,56.12,56.19,56.06,56.07,21416.0,46.7926,46.851,46.7426,46.7509,21416.0
2021-04-23 12:30:00,56.08,56.2,56.08,56.19,9511.0,46.7592,46.8593,46.7592,46.851,9511.0
2021-04-23 12:40:00,56.21,56.26,56.18,56.25,5315.0,46.8676,46.9093,46.8426,46.901,5315.0
2021-04-23 12:50:00,56.26,56.31,56.21,56.22,9051.0,46.9093,46.951,46.8676,46.876,9051.0
2021-04-23 13:00:00,56.24,56.32,56.2,56.29,10890.0,46.8927,46.9594,46.8593,46.9343,10890.0
2021-04-23 13:10:00,56.3,56.3,56.19,56.24,12655.0,46.9427,46.9427,46.851,46.8927,12655.0
2021-04-23 13:20:00,56.22,56.32,56.21,56.32,16781.0,46.876,46.9594,46.8676,46.9594,16781.0
2021-04-23 13:30:00,56.32,56.39,56.28,56.29,105252.0,46.9594,47.0177,46.926,46.9343,105252.0
2021-04-23 13:40:00,56.29,56.34,56.14,56.14,44501.0,46.9343,46.976,46.8093,46.8093,44501.0
2021-04-23 13:50:00,56.14,56.14,55.98,56.05,222368.0,46.8093,46.8093,46.6759,46.7342,222368.0
2021-04-23 14:00:00,56.05,56.15,56.0,56.01,151659.0,46.7342,46.8176,46.6925,46.7009,151659.0
2021-04-23 14:10:00,56.01,56.05,55.94,55.99,88450.0,46.7009,46.7342,46.6425,46.6842,88450.0
2021-04-23 14:20:00,55.98,56.0,55.94,56.0,35476.0,46.6759,46.6925,46.6425,46.6925,35476.0
2021-04-23 14:30:00,56.0,56.19,55.99,56.17,24350.0,46.6925,46.851,46.6842,46.8343,24350.0
2021-04-23 14:40:00,56.18,56.28,56.18,56.21,45301.0,46.8426,46.926,46.8426,46.8676,45301.0
2021-04-23 14:50:00,56.22,56.3,56.17,56.28,33996.0,46.876,46.9427,46.8343,46.926,33996.0
2021-04-23 15:00:00,56.31,56.31,56.2,56.27,47878.0,46.951,46.951,46.8593,46.9177,47878.0
2021-04-23 15:10:00,56.27,56.48,56.27,56.46,29083.0,46.9177,47.0928,46.9177,47.0761,29083.0
2021-04-23 15:20:00,56.47,56.61,56.42,56.61,47194.0,47.0844,47.2012,47.0427,47.2012,47194.0
2021-04-23 15:30:00,56.6,56.78,56.6,56.74,105966.0,47.1928,47.3429,47.1928,47.3095,105966.0
2021-04-23 15:40:00,56.75,56.82,56.72,56.77,94861.0,47.3179,47.3763,47.2929,47.3346,94861.0
2021-04-23 15:50:00,56.76,56.84,56.69,56.78,372895.0,47.3262,47.3929,47.2679,47.3429,372895.0
2021-04-26 09:30:00,56.96,57.4,56.76,57.28,107078.0,47.493,47.8599,47.3262,47.7598,107078.0
2021-04-26 09:40:00,57.21,57.28,57.08,57.2,27366.0,47.7014,47.7598,47.593,47.6931,27366.0
2021-04-26 09:50:00,57.2,57.33,57.16,57.25,24421.0,47.6931,47.8015,47.6597,47.7348,24421.0
2021-04-26 10:00:00,57.27,57.39,57.24,57.37,26643.0,47.7515,47.8515,47.7264,47.8348,26643.0
2021-04-26 10:10:00,57.35,57.53,57.32,57.36,34254.0,47.8182,47.9682,47.7931,47.8265,34254.0
2021-04-26 10:20:00,57.35,57.38,57.23,57.28,21426.0,47.8182,47.8432,47.7181,47.7598,21426.0
2021-04-26 10:30:00,57.29,57.36,57.27,57.28,22243.0,47.7681,47.8265,47.7515,47.7598,22243.0
2021-04-26 10:40:00,57.27,57.27,57.14,57.17,26721.0,47.7515,47.7515,47.6431,47.6681,26721.0
2021-04-26 10:50:00,57.15,57.21,57.13,57.17,20240.0,47.6514,47.7014,47.6347,47.6681,20240.0
2021-04-26 11:00:00,57.18,57.24,57.14,57.19,16722.0,47.6764,47.7264,47.6431,47.6848,16722.0
2021-04-26 11:10:00,57.18,57.22,57.14,57.16,16664.0,47.6764,47.7098,47.6431,47.6597,16664.0
2021-04-26 11:20:00,57.16,57.19,57.08,57.12,21298.0,47.6597,47.6848,47.593,47.6264,21298.0
2021-04-26 11:30:00,57.12,57.17,57.08,57.1,13428.0,47.6264,47.6681,47.593,47.6097,13428.0
2021-04-26 11:40:00,57.1,57.12,57.04,57.06,16158.0,47.6097,47.6264,47.5597,47.5764,16158.0
2021-04-26 11:50:00,57.05,57.06,56.94,56.96,18865.0,47.568,47.5764,47.4763,47.493,18865.0
2021-04-26 12:00:00,56.96,57.05,56.93,56.96,17318.0,47.493,47.568,47.468,47.493,17318.0
2021-04-26 12:10:00,56.96,57.0,56.94,56.95,11826.0,47.493,47.5263,47.4763,47.4846,11826.0
2021-04-26 12:20:00,56.95,56.95,56.69,56.7,25933.0,47.4846,47.4846,47.2679,47.2762,25933.0
2021-04-26 12:30:00,56.7,56.87,56.68,56.82,15256.0,47.2762,47.4179,47.2595,47.3763,15256.0
2021-04-26 12:40:00,56.83,56.89,56.79,56.81,10139.0,47.3846,47.4346,47.3512,47.3679,10139.0
2021-04-26 12:50:00,56.79,56.81,56.75,56.75,12264.0,47.3512,47.3679,47.3179,47.3179,12264.0
2021-04-26 13:00:00,56.77,56.77,56.63,56.7,41221.0,47.3346,47.3346,47.2178,47.2762,41221.0
2021-04-26 13:10:00,56.7,56.72,56.64,56.7,12959.0,47.2762,47.2929,47.2262,47.2762,12959.0
2021-04-26 13:20:00,56.71,56.78,56.66,56.77,25909.0,47.2845,47.3429,47.2428,47.3346,25909.0
2021-04-26 13:30:00,56.76,56.82,56.67,56.69,23988.0,47.3262,47.3763,47.2512,47.2679,23988.0
2021-04-26 13:40:00,56.71,56.78,56.7,56.76,13920.0,47.2845,47.3429,47.2762,47.3262,13920.0
2021-04-26 13:50:00,56.76,56.81,56.75,56.79,12414.0,47.3262,47.3679,47.3179,47.3512,12414.0
2021-04-26 14:00:00,56.79,56.84,56.77,56.83,16843.0,47.3512,47.3929,47.3346,47.3846,16843.0
2021-04-26 14:10:00,56.82,56.83,56.77,56.79,15046.0,47.3763,47.3846,47.3346,47.3512,15046.0
2021-04-26 14:20:00,56.79,56.85,56.78,56.85,20045.0,47.3512,47.4013,47.3429,47.4013,20045.0
2021-04-26 14:30:00,56.85,56.93,56.85,56.85,24914.0,47.4013,47.468,47.4013,47.4013,24914.0
2021-04-26 14:40:00,56.86,56.88,56.74,56.76,14466.0,47.4096,47.4263,47.3095,47.3262,14466.0
2021-04-26 14:50:00,56.78,56.81,56.72,56.73,12776.0,47.3429,47.3679,47.2929,47.3012,12776.0
2021-04-26 15:00:00,56.72,56.76,56.67,56.73,12068.0,47.2929,47.3262,47.2512,47.3012,12068.0
2021-04-26 15:10:00,56.73,56.74,56.67,56.73,15139.0,47.3012,47.3095,47.2512,47.3012,15139.0
2021-04-26 15:20:00,56.73,56.78,56.62,56.64,24168.0,47.3012,47.3429,47.2095,47.2262,24168.0
2021-04-26 15:30:00,56.62,56.85,56.58,56.85,36556.0,47.2095,47.4013,47.1761,47.4013,36556.0
2021-04-26 15:40:00,56.85,56.92,56.78,56.79,42972.0,47.4013,47.4596,47.3429,47.3512,42972.0
2021-04-26 15:50:00,56.79,56.92,56.77,56.92,181612.0,47.3512,47.4596,47.3346,47.4596,181612.0
2021-04-27 09:30:00,56.22,56.84,56.06,56.18,105149.0,46.876,47.3929,46.7426,46.8426,105149.0
2021-04-27 09:40:00,56.15,56.32,56.09,56.28,106232.0,46.8176,46.9594,46.7676,46.926,106232.0
2021-04-27 09:50:00,56.29,56.84,56.19,56.75,116905.0,46.9343,47.3929,46.851,47.3179,116905.0
2021-04-27 10:00:00,56.75,57.14,56.69,57.1,54176.0,47.3179,47.6431,47.2679,47.6097,54176.0
2021-04-27 10:10:00,57.13,57.13,56.82,56.84,13931.0,47.6347,47.6347,47.3763,47.3929,13931.0
2021-04-27 10:20:00,56.81,56.85,56.72,56.76,14454.0,47.3679,47.4013,47.2929,47.3262,14454.0
2021-04-27 10:30:00,56.78,56.8,56.67,56.74,10437.0,47.3429,47.3596,47.2512,47.3095,10437.0
2021-04-27 10:40:00,56.71,56.96,56.71,56.95,13583.0,47.2845,47.493,47.2845,47.4846,13583.0
2021-04-27 10:50:00,56.94,57.03,56.93,56.95,37407.0,47.4763,47.5513,47.468,47.4846,37407.0
2021-04-27 11:00:00,57.0,57.07,56.91,57.05,16543.0,47.5263,47.5847,47.4513,47.568,16543.0
2021-04-27 11:10:00,57.05,57.19,56.93,57.1,51270.0,47.568,47.6848,47.468,47.6097,51270.0
2021-04-27 11:20:00,57.12,57.23,57.12,57.17,25445.0,47.6264,47.7181,47.6264,47.6681,25445.0
2021-04-27 11:30:00,57.16,57.24,57.11,57.2,16733.0,47.6597,47.7264,47.6181,47.6931,16733.0
2021-04-27 11:40:00,57.22,57.31,57.21,57.3,12623.0,47.7098,47.7848,47.7014,47.7765,12623.0
2021-04-27 11:50:00,57.27,57.35,57.26,57.3,12597.0,47.7515,47.8182,47.7431,47.7765,12597.0
2021-04-27 12:00:00,57.31,57.38,57.3,57.34,20488.0,47.7848,47.8432,47.7765,47.8098,20488.0
2021-04-27 12:10:00,57.34,57.4,57.32,57.37,18793.0,47.8098,47.8599,47.7931,47.8348,18793.0
2021-04-27 12:20:00,57.37,57.37,57.3,57.36,20982.0,47.8348,47.8348,47.7765,47.8265,20982.0
2021-04-27 12:30:00,57.36,57.36,57.15,57.18,12306.0,47.8265,47.8265,47.6514,47.6764,12306.0
2021-04-27 12:40:00,57.19,57.23,57.18,57.2,23015.0,47.6848,47.7181,47.6764,47.6931,23015.0
2021-04-27 12:50:00,57.2,57.2,57.07,57.14,19814.0,47.6931,47.6931,47.5847,47.6431,19814.0
2021-04-27 13:00:00,57.14,57.27,57.13,57.22,39875.0,47.6431,47.7515,47.6347,47.7098,39875.0
2021-04-27 13:10:00,57.23,57.26,57.19,57.2,8787.0,47.7181,47.7431,47.6848,47.6931,8787.0
2021-04-27 13:20:00,57.19,57.23,57.19,57.23,11023.0,47.6848,47.7181,47.6848,47.7181,11023.0
2021-04-27 13:30:00,57.24,57.25,57.18,57.21,13215.0,47.7264,47.7348,47.6764,47.7014,13215.0
2021-04-27 13:40:00,57.21,57.28,57.21,57.24,21378.0,47.7014,47.7598,47.7014,47.7264,21378.0
2021-04-27 13:50:00,57.25,57.28,57.23,57.25,17699.0,47.7348,47.7598,47.7181,47.7348,17699.0
2021-04-27 14:00:00,57.26,57.3,57.24,57.26,32974.0,47.7431,47.7765,47.7264,47.7431,32974.0
2021-04-27 14:10:00,57.25,57.3,57.23,57.24,19850.0,47.7348,47.7765,47.7181,47.7264,19850.0
2021-04-27 14:20:00,57.24,57.25,57.17,57.22,29581.0,47.7264,47.7348,47.6681,47.7098,29581.0
2021-04-27 14:30:00,57.2,57.33,57.2,57.33,30263.0,47.6931,47.8015,47.6931,47.8015,30263.0
2021-04-27 14:40:00,57.32,57.32,57.29,57.32,31062.0,47.7931,47.7931,47.7681,47.7931,31062.0
2021-04-27 14:50:00,57.31,57.31,57.1,57.17,63263.0,47.7848,47.7848,47.6097,47.6681,63263.0
2021-04-27 15:00:00,57.17,57.25,57.09,57.12,55637.0,47.6681,47.7348,47.6014,47.6264,55637.0
2021-04-27 15:10:00,57.15,57.26,57.14,57.22,27829.0,47.6514,47.7431,47.6431,47.7098,27829.0
2021-04-27 15:20:00,57.22,57.24,57.08,57.08,58245.0,47.7098,47.7264,47.593,47.593,58245.0
2021-04-27 15:30:00,57.09,57.19,57.09,57.18,54029.0,47.6014,47.6848,47.6014,47.6764,54029.0
2021-04-27 15:40:00,57.17,57.17,57.03,57.04,95125.0,47.6681,47.6681,47.5513,47.5597,95125.0
2021-04-27 15:50:00,57.04,57.18,57.02,57.09,211584.0,47.5597,47.6764,47.543,47.6014,211584.0
2021-04-28 09:30:00,57.35,57.77,57.12,57.73,53500.0,47.8182,48.1684,47.6264,48.135,53500.0
2021-04-28 09:40:00,57.73,57.78,57.34,57.46,35698.0,48.135,48.1767,47.8098,47.9099,35698.0
2021-04-28 09:50:00,57.44,57.62,57.4,57.54,31640.0,47.8932,48.0433,47.8599,47.9766,31640.0
2021-04-28 10:00:00,57.55,57.55,57.35,57.44,38562.0,47.9849,47.9849,47.8182,47.8932,38562.0
2021-04-28 10:10:00,57.44,57.49,57.34,57.44,24391.0,47.8932,47.9349,47.8098,47.8932,24391.0
2021-04-28 10:20:00,57.43,57.5,57.42,57.49,13689.0,47.8849,47.9432,47.8765,47.9349,13689.0
2021-04-28 10:30:00,57.51,57.61,57.51,57.58,20435.0,47.9516,48.035,47.9516,48.0099,20435.0
2021-04-28 10:40:00,57.58,57.79,57.55,57.75,19891.0,48.0099,48.185,47.9849,48.1517,19891.0
2021-04-28 10:50:00,57.74,57.76,57.63,57.67,25538.0,48.1433,48.16,48.0516,48.085,25538.0
2021-04-28 11:00:00,57.67,57.92,57.66,57.88,126172.0,48.085,48.2934,48.0766,48.2601,126172.0
2021-04-28 11:10:00,57.87,57.96,57.86,57.94,30886.0,48.2517,48.3268,48.2434,48.3101,30886.0
2021-04-28 11:20:00,57.95,57.96,57.86,57.89,41669.0,48.3184,48.3268,48.2434,48.2684,41669.0
2021-04-28 11:30:00,57.88,57.9,57.7,57.75,31883.0,48.2601,48.2768,48.11,48.1517,31883.0
2021-04-28 11:40:00,57.79,57.87,57.75,57.85,21832.0,48.185,48.2517,48.1517,48.2351,21832.0
2021-04-28 11:50:00,57.85,57.89,57.82,57.86,26971.0,48.2351,48.2684,48.21,48.2434,26971.0
2021-04-28 12:00:00,57.88,57.96,57.86,57.91,38592.0,48.2601,48.3268,48.2434,48.2851,38592.0
2021-04-28 12:10:00,57.91,57.95,57.9,57.94,24663.0,48.2851,48.3184,48.2768,48.3101,24663.0
2021-04-28 12:20:00,57.94,57.97,57.9,57.96,38847.0,48.3101,48.3351,48.2768,48.3268,38847.0
2021-04-28 12:30:00,57.97,57.97,57.89,57.91,22264.0,48.3351,48.3351,48.2684,48.2851,22264.0
2021-04-28 12:40:00,57.91,57.94,57.83,57.93,21393.0,48.2851,48.3101,48.2184,48.3018,21393.0
2021-04-28 12:50:00,57.93,57.96,57.88,57.91,39233.0,48.3018,48.3268,48.2601,48.2851,39233.0
2021-04-28 13:00:00,57.9,57.93,57.84,57.84,38557.0,48.2768,48.3018,48.2267,48.2267,38557.0
2021-04-28 13:10:00,57.85,57.87,57.83,57.86,19883.0,48.2351,48.2517,48.2184,48.2434,19883.0
2021-04-28 13:20:00,57.86,57.89,57.79,57.87,23498.0,48.2434,48.2684,48.185,48.2517,23498.0
2021-04-28 13:30:00,57.87,57.87,57.8,57.82,31114.0,48.2517,48.2517,48.1934,48.21,31114.0
2021-04-28 13:40:00,57.81,57.83,57.74,57.77,24389.0,48.2017,48.2184,48.1433,48.1684,24389.0
2021-04-28 13:50:00,57.77,57.84,57.76,57.81,32129.0,48.1684,48.2267,48.16,48.2017,32129.0
2021-04-28 14:00:00,57.78,57.88,57.77,57.8,31609.0,48.1767,48.2601,48.1684,48.1934,31609.0
2021-04-28 14:10:00,57.78,57.89,57.78,57.86,46017.0,48.1767,48.2684,48.1767,48.2434,46017.0
2021-04-28 14:20:00,57.85,57.9,57.84,57.9,33924.0,48.2351,48.2768,48.2267,48.2768,33924.0
2021-04-28 14:30:00,57.9,58.09,57.87,58.06,92621.0,48.2768,48.4352,48.2517,48.4102,92621.0
2021-04-28 14:40:00,58.06,58.14,57.91,57.93,85012.0,48.4102,48.4769,48.2851,48.3018,85012.0
2021-04-28 14:50:00,57.93,58.02,57.92,57.97,35834.0,48.3018,48.3768,48.2934,48.3351,35834.0
2021-04-28 15:00:00,57.96,57.99,57.8,57.8,73890.0,48.3268,48.3518,48.1934,48.1934,73890.0
2021-04-28 15:10:00,57.8,57.8,57.62,57.73,69156.0,48.1934,48.1934,48.0433,48.135,69156.0
2021-04-28 15:20:00,57.73,57.87,57.66,57.82,96245.0,48.135,48.2517,48.0766,48.21,96245.0
2021-04-28 15:30:00,57.82,57.96,57.8,57.96,163400.0,48.21,48.3268,48.1934,48.3268,163400.0
2021-04-28 15:40:00,57.96,57.99,57.85,57.86,223934.0,48.3268,48.3518,48.2351,48.2434,223934.0
2021-04-28 15:50:00,57.86,57.92,57.4,57.69,775694.0,48.2434,48.2934,47.8599,48.1017,775694.0
2021-04-29 09:30:00,58.26,58.95,58.01,58.36,119767.0,48.5769,49.1522,48.3685,48.6603,119767.0
2021-04-29 09:40:00,58.36,58.38,57.91,58.16,52235.0,48.6603,48.677,48.2851,48.4935,52235.0
2021-04-29 09:50:00,58.09,58.27,58.02,58.14,45264.0,48.4352,48.5853,48.3768,48.4769,45264.0
2021-04-29 10:00:00,58.14,58.49,58.1,58.41,47280.0,48.4769,48.7687,48.4435,48.702,47280.0
2021-04-29 10:10:00,58.43,58.5,58.29,58.29,48605.0,48.7187,48.777,48.6019,48.6019,48605.0
2021-04-29 10:20:00,58.29,58.34,58.17,58.26,40372.0,48.6019,48.6436,48.5019,48.5769,40372.0
2021-04-29 10:30:00,58.26,58.27,57.88,57.94,42174.0,48.5769,48.5853,48.2601,48.3101,42174.0
2021-04-29 10:40:00,57.94,57.98,57.73,57.73,28233.0,48.3101,48.3435,48.135,48.135,28233.0
2021-04-29 10:50:00,57.72,57.8,57.54,57.59,29943.0,48.1267,48.1934,47.9766,48.0183,29943.0
2021-04-29 11:00:00,57.63,57.74,57.54,57.69,104084.0,48.0516,48.1433,47.9766,48.1017,104084.0
2021-04-29 11:10:00,57.69,57.76,57.5,57.54,24837.0,48.1017,48.16,47.9432,47.9766,24837.0
2021-04-29 11:20:00,57.56,57.58,57.43,57.44,98939.0,47.9933,48.0099,47.8849,47.8932,98939.0
2021-04-29 11:30:00,57.42,57.55,57.39,57.45,57444.0,47.8765,47.9849,47.8515,47.9015,57444.0
2021-04-29 11:40:00,57.45,57.47,57.36,57.43,28145.0,47.9015,47.9182,47.8265,47.8849,28145.0
2021-04-29 11:50:00,57.42,57.52,57.37,57.42,25804.0,47.8765,47.9599,47.8348,47.8765,25804.0
2021-04-29 12:00:00,57.46,57.52,57.28,57.41,35629.0,47.9099,47.9599,47.7598,47.8682,35629.0
2021-04-29 12:10:00,57.41,57.41,57.25,57.36,33427.0,47.8682,47.8682,47.7348,47.8265,33427.0
2021-04-29 12:20:00,57.36,57.43,57.18,57.22,22284.0,47.8265,47.8849,47.6764,47.7098,22284.0
2021-04-29 12:30:00,57.21,57.29,57.17,57.2,18662.0,47.7014,47.7681,47.6681,47.6931,18662.0
2021-04-29 12:40:00,57.18,57.32,57.17,57.27,15782.0,47.6764,47.7931,47.6681,47.7515,15782.0
2021-04-29 12:50:00,57.26,57.32,57.21,57.27,16144.0,47.7431,47.7931,47.7014,47.7515,16144.0
2021-04-29 13:00:00,57.3,57.37,57.27,57.36,13461.0,47.7765,47.8348,47.7515,47.8265,13461.0
2021-04-29 13:10:00,57.36,57.45,57.28,57.29,19960.0,47.8265,47.9015,47.7598,47.7681,19960.0
2021-04-29 13:20:00,57.31,57.33,57.26,57.28,11588.0,47.7848,47.8015,47.7431,47.7598,11588.0
2021-04-29 13:30:00,57.31,57.4,57.29,57.33,15838.0,47.7848,47.8599,47.7681,47.8015,15838.0
2021-04-29 13:40:00,57.35,57.46,57.34,57.43,11654.0,47.8182,47.9099,47.8098,47.8849,11654.0
2021-04-29 13:50:00,57.42,57.5,57.34,57.45,23568.0,47.8765,47.9432,47.8098,47.9015,23568.0
2021-04-29 14:00:00,57.44,57.55,57.43,57.49,12226.0,47.8932,47.9849,47.8849,47.9349,12226.0
2021-04-29 14:10:00,57.49,57.72,57.49,57.71,27879.0,47.9349,48.1267,47.9349,48.1183,27879.0
2021-04-29 14:20:00,57.7,57.86,57.69,57.79,51374.0,48.11,48.2434,48.1017,48.185,51374.0
2021-04-29 14:30:00,57.8,57.96,57.78,57.96,28027.0,48.1934,48.3268,48.1767,48.3268,28027.0
2021-04-29 14:40:00,57.95,58.05,57.83,57.84,52486.0,48.3184,48.4018,48.2184,48.2267,52486.0
2021-04-29 14:50:00,57.83,57.87,57.71,57.85,29717.0,48.2184,48.2517,48.1183,48.2351,29717.0
2021-04-29 15:00:00,57.85,58.1,57.85,58.1,36903.0,48.2351,48.4435,48.2351,48.4435,36903.0
2021-04-29 15:10:00,58.1,58.19,58.09,58.13,45506.0,48.4435,48.5186,48.4352,48.4685,45506.0
2021-04-29 15:20:00,58.13,58.22,58.1,58.17,89541.0,48.4685,48.5436,48.4435,48.5019,89541.0
2021-04-29 15:30:00,58.17,58.27,57.91,57.94,90091.0,48.5019,48.5853,48.2851,48.3101,90091.0
2021-04-29 15:40:00,57.94,58.13,57.91,58.03,83455.0,48.3101,48.4685,48.2851,48.3851,83455.0
2021-04-29 15:50:00,58.04,58.16,58.04,58.12,263069.0,48.3935,48.4935,48.3935,48.4602,263069.0
2021-04-30 09:30:00,57.77,58.53,57.77,58.03,64608.0,48.1684,48.802,48.1684,48.3851,64608.0
2021-04-30 09:40:00,57.99,58.24,57.84,58.14,38015.0,48.3518,48.5602,48.2267,48.4769,38015.0
2021-04-30 09:50:00,58.15,58.43,58.11,58.28,32160.0,48.4852,48.7187,48.4518,48.5936,32160.0
2021-04-30 10:00:00,58.28,58.35,58.18,58.32,22183.0,48.5936,48.652,48.5102,48.6269,22183.0
2021-04-30 10:10:00,58.33,58.5,58.26,58.48,35189.0,48.6353,48.777,48.5769,48.7604,35189.0
2021-04-30 10:20:00,58.48,58.48,58.23,58.33,28106.0,48.7604,48.7604,48.5519,48.6353,28106.0
2021-04-30 10:30:00,58.31,58.31,57.94,58.07,24556.0,48.6186,48.6186,48.3101,48.4185,24556.0
2021-04-30 10:40:00,58.07,58.14,57.95,57.97,27771.0,48.4185,48.4769,48.3184,48.3351,27771.0
2021-04-30 10:50:00,57.98,58.02,57.83,57.88,26779.0,48.3435,48.3768,48.2184,48.2601,26779.0
2021-04-30 11:00:00,57.85,57.85,57.7,57.77,20295.0,48.2351,48.2351,48.11,48.1684,20295.0
2021-04-30 11:10:00,57.77,57.79,57.72,57.76,14846.0,48.1684,48.185,48.1267,48.16,14846.0
2021-04-30 11:20:00,57.75,57.88,57.74,57.79,17084.0,48.1517,48.2601,48.1433,48.185,17084.0
2021-04-30 11:30:00,57.77,57.78,57.61,57.61,12488.0,48.1684,48.1767,48.035,48.035,12488.0
2021-04-30 11:40:00,57.61,57.8,57.59,57.77,17394.0,48.035,48.1934,48.0183,48.1684,17394.0
2021-04-30 11:50:00,57.77,57.83,57.74,57.83,21209.0,48.1684,48.2184,48.1433,48.2184,21209.0
2021-04-30 12:00:00,57.79,57.86,57.78,57.83,11813.0,48.185,48.2434,48.1767,48.2184,11813.0
2021-04-30 12:10:00,57.84,57.86,57.8,57.81,17734.0,48.2267,48.2434,48.1934,48.2017,17734.0
2021-04-30 12:20:00,57.81,57.82,57.64,57.72,15330.0,48.2017,48.21,48.06,48.1267,15330.0
2021-04-30 12:30:00,57.71,57.83,57.68,57.78,26084.0,48.1183,48.2184,48.0933,48.1767,26084.0
2021-04-30 12:40:00,57.77,57.78,57.65,57.69,19351.0,48.1684,48.1767,48.0683,48.1017,19351.0
2021-04-30 12:50:00,57.69,57.77,57.63,57.74,20224.0,48.1017,48.1684,48.0516,48.1433,20224.0
2021-04-30 13:00:00,57.73,57.75,57.72,57.73,9609.0,48.135,48.1517,48.1267,48.135,9609.0
2021-04-30 13:10:00,57.74,57.77,57.72,57.76,16584.0,48.1433,48.1684,48.1267,48.16,16584.0
2021-04-30 13:20:00,57.77,57.81,57.75,57.79,14256.0,48.1684,48.2017,48.1517,48.185,14256.0
2021-04-30 13:30:00,57.79,57.91,57.79,57.84,14148.0,48.185,48.2851,48.185,48.2267,14148.0
2021-04-30 13:40:00,57.83,57.85,57.77,57.79,22398.0,48.2184,48.2351,48.1684,48.185,22398.0
2021-04-30 13:50:00,57.78,57.78,57.69,57.73,16107.0,48.1767,48.1767,48.1017,48.135,16107.0
2021-04-30 14:00:00,57.73,57.78,57.67,57.78,14328.0,48.135,48.1767,48.085,48.1767,14328.0
2021-04-30 14:10:00,57.76,57.79,57.75,57.78,32653.0,48.16,48.185,48.1517,48.1767,32653.0
2021-04-30 14:20:00,57.78,57.86,57.75,57.85,21973.0,48.1767,48.2434,48.1517,48.2351,21973.0
2021-04-30 14:30:00,57.84,57.85,57.79,57.81,14193.0,48.2267,48.2351,48.185,48.2017,14193.0
2021-04-30 14:40:00,57.81,57.9,57.79,57.85,13127.0,48.2017,48.2768,48.185,48.2351,13127.0
2021-04-30 14:50:00,57.85,57.85,57.76,57.77,21493.0,48.2351,48.2351,48.16,48.1684,21493.0
2021-04-30 15:00:00,57.79,57.87,57.78,57.84,19983.0,48.185,48.2517,48.1767,48.2267,19983.0
2021-04-30 15:10:00,57.83,57.84,57.75,57.8,19379.0,48.2184,48.2267,48.1517,48.1934,19379.0
2021-04-30 15:20:00,57.79,57.96,57.79,57.95,28160.0,48.185,48.3268,48.185,48.3184,28160.0
2021-04-30 15:30:00,57.96,57.96,57.82,57.84,42446.0,48.3268,48.3268,48.21,48.2267,42446.0
2021-04-30 15:40:00,57.85,57.92,57.73,57.87,59271.0,48.2351,48.2934,48.135,48.2517,59271.0
2021-04-30 15:50:00,57.87,58.03,57.86,57.99,182244.0,48.2517,48.3851,48.2434,48.3518,182244.0
2021-05-03 09:30:00,58.41,58.74,58.33,58.59,55984.0,48.702,48.9771,48.6353,48.8521,55984.0
2021-05-03 09:40:00,58.61,58.84,58.6,58.8,23527.0,48.8687,49.0605,48.8604,49.0272,23527.0
2021-05-03 09:50:00,58.79,59.05,58.79,59.01,34049.0,49.0188,49.2356,49.0188,49.2023,34049.0
2021-05-03 10:00:00,58.99,59.01,58.64,58.68,27652.0,49.1856,49.2023,48.8938,48.9271,27652.0
2021-05-03 10:10:00,58.63,58.65,58.41,58.43,27005.0,48.8854,48.9021,48.702,48.7187,27005.0
2021-05-03 10:20:00,58.41,58.45,58.3,58.38,15447.0,48.702,48.7353,48.6103,48.677,15447.0
2021-05-03 10:30:00,58.4,58.61,58.32,58.52,13918.0,48.6936,48.8687,48.6269,48.7937,13918.0
2021-05-03 10:40:00,58.52,58.67,58.51,58.62,17628.0,48.7937,48.9188,48.7854,48.8771,17628.0
2021-05-03 10:50:00,58.64,58.84,58.57,58.81,24776.0,48.8938,49.0605,48.8354,49.0355,24776.0
2021-05-03 11:00:00,58.79,58.85,58.71,58.78,17187.0,49.0188,49.0689,48.9521,49.0105,17187.0
2021-05-03 11:10:00,58.85,59.01,58.82,58.99,16890.0,49.0689,49.2023,49.0438,49.1856,16890.0
2021-05-03 11:20:00,58.99,59.07,58.97,58.99,28208.0,49.1856,49.2523,49.1689,49.1856,28208.0
2021-05-03 11:30:00,58.97,59.12,58.92,59.11,21485.0,49.1689,49.294,49.1272,49.2856,21485.0
2021-05-03 11:40:00,59.13,59.2,59.1,59.16,13310.0,49.3023,49.3607,49.2773,49.3273,13310.0
2021-05-03 11:50:00,59.16,59.21,59.13,59.15,17406.0,49.3273,49.369,49.3023,49.319,17406.0
2021-05-03 12:00:00,59.14,59.15,58.91,58.98,32462.0,49.3107,49.319,49.1189,49.1772,32462.0
2021-05-03 12:10:00,58.97,59.03,58.94,58.94,30452.0,49.1689,49.2189,49.1439,49.1439,30452.0
2021-05-03 12:20:00,58.93,59.03,58.91,59.0,14248.0,49.1356,49.2189,49.1189,49.1939,14248.0
2021-05-03 12:30:00,59.0,59.01,58.96,59.0,9582.0,49.1939,49.2023,49.1606,49.1939,9582.0
2021-05-03 12:40:00,59.0,59.07,58.99,59.05,24860.0,49.1939,49.2523,49.1856,49.2356,24860.0
2021-05-03 12:50:00,59.05,59.08,59.02,59.06,16682.0,49.2356,49.2606,49.2106,49.244,16682.0
2021-05-03 13:00:00,59.07,59.07,58.99,59.05,11400.0,49.2523,49.2523,49.1856,49.2356,11400.0
2021-05-03 13:10:00,59.05,59.13,59.05,59.13,12500.0,49.2356,49.3023,49.2356,49.3023,12500.0
2021-05-03 13:20:00,59.13,59.22,59.12,59.21,18144.0,49.3023,49.3774,49.294,49.369,18144.0
2021-05-03 13:30:00,59.22,59.27,59.15,59.26,23324.0,49.3774,49.4191,49.319,49.4107,23324.0
2021-05-03 13:40:00,59.25,59.25,59.17,59.2,19111.0,49.4024,49.4024,49.3357,49.3607,19111.0
2021-05-03 13:50:00,59.2,59.33,59.19,59.3,16581.0,49.3607,49.4691,49.3523,49.4441,16581.0
2021-05-03 14:00:00,59.3,59.36,59.26,59.29,17091.0,49.4441,49.4941,49.4107,49.4357,17091.0
2021-05-03 14:10:00,59.29,59.3,59.26,59.28,14328.0,49.4357,49.4441,49.4107,49.4274,14328.0
2021-05-03 14:20:00,59.28,59.35,59.24,59.31,33645.0,49.4274,49.4858,49.394,49.4524,33645.0
2021-05-03 14:30:00,59.31,59.41,59.31,59.35,27034.0,49.4524,49.5358,49.4524,49.4858,27034.0
2021-05-03 14:40:00,59.35,59.4,59.34,59.38,24460.0,49.4858,49.5274,49.4774,49.5108,24460.0
2021-05-03 14:50:00,59.39,59.45,59.16,59.22,69169.0,49.5191,49.5691,49.3273,49.3774,69169.0
2021-05-03 15:00:00,59.22,59.29,59.13,59.14,47365.0,49.3774,49.4357,49.3023,49.3107,47365.0
2021-05-03 15:10:00,59.13,59.13,59.05,59.07,47908.0,49.3023,49.3023,49.2356,49.2523,47908.0
2021-05-03 15:20:00,59.07,59.13,59.0,59.13,44367.0,49.2523,49.3023,49.1939,49.3023,44367.0
2021-05-03 15:30:00,59.1,59.11,58.99,59.03,69174.0,49.2773,49.2856,49.1856,49.2189,69174.0
2021-05-03 15:40:00,59.02,59.09,58.99,59.03,114418.0,49.2106,49.269,49.1856,49.2189,114418.0
2021-05-03 15:50:00,59.01,59.03,58.92,58.94,253128.0,49.2023,49.2189,49.1272,49.1439,253128.0
2021-05-04 09:30:00,59.07,59.75,59.0,59.72,92620.0,49.2523,49.8193,49.1939,49.7943,92620.0
2021-05-04 09:40:00,59.74,59.74,59.29,59.3,43740.0,49.8109,49.8109,49.4357,49.4441,43740.0
2021-05-04 09:50:00,59.3,59.57,59.26,59.52,38574.0,49.4441,49.6692,49.4107,49.6275,38574.0
2021-05-04 10:00:00,59.5,59.69,59.41,59.62,29524.0,49.6108,49.7692,49.5358,49.7109,29524.0
2021-05-04 10:10:00,59.61,59.78,59.44,59.55,26662.0,49.7025,49.8443,49.5608,49.6525,26662.0
2021-05-04 10:20:00,59.55,59.71,59.52,59.6,41688.0,49.6525,49.7859,49.6275,49.6942,41688.0
2021-05-04 10:30:00,59.62,59.7,59.5,59.7,41499.0,49.7109,49.7776,49.6108,49.7776,41499.0
2021-05-04 10:40:00,59.68,59.81,59.6,59.81,19845.0,49.7609,49.8693,49.6942,49.8693,19845.0
2021-05-04 10:50:00,59.76,59.76,59.52,59.52,21914.0,49.8276,49.8276,49.6275,49.6275,21914.0
2021-05-04 11:00:00,59.52,59.55,59.32,59.44,30089.0,49.6275,49.6525,49.4607,49.5608,30089.0
2021-05-04 11:10:00,59.44,59.46,59.24,59.41,27730.0,49.5608,49.5775,49.394,49.5358,27730.0
2021-05-04 11:20:00,59.4,59.47,59.36,59.43,20722.0,49.5274,49.5858,49.4941,49.5525,20722.0
2021-05-04 11:30:00,59.45,59.78,59.45,59.73,26315.0,49.5691,49.8443,49.5691,49.8026,26315.0
2021-05-04 11:40:00,59.75,59.86,59.74,59.83,25750.0,49.8193,49.911,49.8109,49.886,25750.0
2021-05-04 11:50:00,59.83,59.83,59.66,59.68,26586.0,49.886,49.886,49.7442,49.7609,26586.0
2021-05-04 12:00:00,59.69,59.78,59.56,59.69,91338.0,49.7692,49.8443,49.6609,49.7692,91338.0
2021-05-04 12:10:00,59.7,59.82,59.69,59.81,18536.0,49.7776,49.8776,49.7692,49.8693,18536.0
2021-05-04 12:20:00,59.82,59.88,59.79,59.84,24730.0,49.8776,49.9277,49.8526,49.8943,24730.0
2021-05-04 12:30:00,59.83,60.03,59.8,60.0,79544.0,49.886,50.0527,49.861,50.0277,79544.0
2021-05-04 12:40:00,60.01,60.03,59.91,59.97,25175.0,50.0361,50.0527,49.9527,50.0027,25175.0
2021-05-04 12:50:00,59.96,60.02,59.87,59.88,19262.0,49.9944,50.0444,49.9193,49.9277,19262.0
2021-05-04 13:00:00,59.87,59.87,59.68,59.76,15490.0,49.9193,49.9193,49.7609,49.8276,15490.0
2021-05-04 13:10:00,59.75,59.86,59.75,59.8,20255.0,49.8193,49.911,49.8193,49.861,20255.0
2021-05-04 13:20:00,59.83,59.84,59.74,59.78,12538.0,49.886,49.8943,49.8109,49.8443,12538.0
2021-05-04 13:30:00,59.78,59.82,59.69,59.72,20662.0,49.8443,49.8776,49.7692,49.7943,20662.0
2021-05-04 13:40:00,59.72,59.79,59.71,59.73,9562.0,49.7943,49.8526,49.7859,49.8026,9562.0
2021-05-04 13:50:00,59.73,59.84,59.69,59.8,13196.0,49.8026,49.8943,49.7692,49.861,13196.0
2021-05-04 14:00:00,59.8,59.88,59.76,59.83,16147.0,49.861,49.9277,49.8276,49.886,16147.0
2021-05-04 14:10:00,59.85,59.97,59.84,59.9,21617.0,49.9027,50.0027,49.8943,49.9443,21617.0
2021-05-04 14:20:00,59.92,59.96,59.82,59.94,21907.0,49.961,49.9944,49.8776,49.9777,21907.0
2021-05-04 14:30:00,59.95,60.0,59.91,59.96,18733.0,49.986,50.0277,49.9527,49.9944,18733.0
2021-05-04 14:40:00,59.97,60.0,59.91,59.95,25637.0,50.0027,50.0277,49.9527,49.986,25637.0
2021-05-04 14:50:00,59.95,60.01,59.91,59.94,30503.0,49.986,50.0361,49.9527,49.9777,30503.0
2021-05-04 15:00:00,59.93,59.98,59.85,59.9,34488.0,49.9694,50.011,49.9027,49.9443,34488.0
2021-05-04 15:10:00,59.93,59.98,59.87,59.97,28879.0,49.9694,50.011,49.9193,50.0027,28879.0
2021-05-04 15:20:00,59.97,60.12,59.96,60.09,36675.0,50.0027,50.1278,49.9944,50.1028,36675.0
2021-05-04 15:30:00,60.1,60.21,60.02,60.19,47912.0,50.1111,50.2028,50.0444,50.1861,47912.0
2021-05-04 15:40:00,60.17,60.23,60.05,60.05,89081.0,50.1695,50.2195,50.0694,50.0694,89081.0
2021-05-04 15:50:00,60.06,60.41,60.06,60.41,360981.0,50.0777,50.3696,50.0777,50.3696,360981.0
2021-05-05 09:30:00,60.18,60.3,59.81,59.9,85533.0,50.1778,50.2779,49.8693,49.9443,85533.0
2021-05-05 09:40:00,59.84,59.99,59.75,59.95,60318.0,49.8943,50.0194,49.8193,49.986,60318.0
2021-05-05 09:50:00,59.94,60.15,59.81,60.06,68789.0,49.9777,50.1528,49.8693,50.0777,68789.0
2021-05-05 10:00:00,60.05,60.1,59.86,59.94,64169.0,50.0694,50.1111,49.911,49.9777,64169.0
2021-05-05 10:10:00,59.94,60.03,59.85,59.85,45722.0,49.9777,50.0527,49.9027,49.9027,45722.0
2021-05-05 10:20:00,59.85,60.07,59.84,60.06,24558.0,49.9027,50.0861,49.8943,50.0777,24558.0
2021-05-05 10:30:00,60.08,60.28,60.02,60.28,30503.0,50.0944,50.2612,50.0444,50.2612,30503.0
2021-05-05 10:40:00,60.28,60.41,60.21,60.35,21221.0,50.2612,50.3696,50.2028,50.3195,21221.0
2021-05-05 10:50:00,60.33,60.38,60.28,60.35,14017.0,50.3029,50.3446,50.2612,50.3195,14017.0
2021-05-05 11:00:00,60.33,60.35,60.22,60.26,22190.0,50.3029,50.3195,50.2112,50.2445,22190.0
2021-05-05 11:10:00,60.26,60.41,60.26,60.33,11450.0,50.2445,50.3696,50.2445,50.3029,11450.0
2021-05-05 11:20:00,60.35,60.52,60.34,60.49,29671.0,50.3195,50.4613,50.3112,50.4363,29671.0
2021-05-05 11:30:00,60.53,60.63,60.49,60.51,23885.0,50.4696,50.553,50.4363,50.453,23885.0
2021-05-05 11:40:00,60.51,60.56,60.43,60.54,15039.0,50.453,50.4946,50.3863,50.478,15039.0
2021-05-05 11:50:00,60.53,60.64,60.51,60.57,69646.0,50.4696,50.5614,50.453,50.503,69646.0
2021-05-05 12:00:00,60.58,60.69,60.58,60.62,63116.0,50.5113,50.603,50.5113,50.5447,63116.0
2021-05-05 12:10:00,60.61,60.62,60.47,60.57,44607.0,50.5363,50.5447,50.4196,50.503,44607.0
2021-05-05 12:20:00,60.55,60.58,60.51,60.56,14579.0,50.4863,50.5113,50.453,50.4946,14579.0
2021-05-05 12:30:00,60.57,60.63,60.55,60.61,19973.0,50.503,50.553,50.4863,50.5363,19973.0
2021-05-05 12:40:00,60.61,60.64,60.57,60.6,22769.0,50.5363,50.5614,50.503,50.528,22769.0
2021-05-05 12:50:00,60.59,60.65,60.58,60.61,11038.0,50.5197,50.5697,50.5113,50.5363,11038.0
2021-05-05 13:00:00,60.61,60.89,60.61,60.86,24231.0,50.5363,50.7698,50.5363,50.7448,24231.0
2021-05-05 13:10:00,60.87,60.9,60.71,60.73,26320.0,50.7531,50.7781,50.6197,50.6364,26320.0
2021-05-05 13:20:00,60.74,60.86,60.74,60.83,46880.0,50.6447,50.7448,50.6447,50.7198,46880.0
2021-05-05 13:30:00,60.82,60.82,60.75,60.77,21085.0,50.7114,50.7114,50.6531,50.6697,21085.0
2021-05-05 13:40:00,60.77,60.9,60.76,60.84,19475.0,50.6697,50.7781,50.6614,50.7281,19475.0
2021-05-05 13:50:00,60.84,60.96,60.84,60.95,12370.0,50.7281,50.8282,50.7281,50.8198,12370.0
2021-05-05 14:00:00,60.96,60.98,60.91,60.97,26467.0,50.8282,50.8448,50.7865,50.8365,26467.0
2021-05-05 14:10:00,60.96,61.06,60.92,61.05,32391.0,50.8282,50.9115,50.7948,50.9032,32391.0
2021-05-05 14:20:00,61.05,61.11,61.02,61.07,24449.0,50.9032,50.9532,50.8782,50.9199,24449.0
2021-05-05 14:30:00,61.09,61.15,61.09,61.11,18920.0,50.9366,50.9866,50.9366,50.9532,18920.0
2021-05-05 14:40:00,61.12,61.15,61.04,61.09,42070.0,50.9616,50.9866,50.8949,50.9366,42070.0
2021-05-05 14:50:00,61.07,61.11,61.04,61.08,42323.0,50.9199,50.9532,50.8949,50.9282,42323.0
2021-05-05 15:00:00,61.07,61.1,60.97,61.0,42183.0,50.9199,50.9449,50.8365,50.8615,42183.0
2021-05-05 15:10:00,61.0,61.04,60.86,60.87,40236.0,50.8615,50.8949,50.7448,50.7531,40236.0
2021-05-05 15:20:00,60.86,60.95,60.85,60.92,53868.0,50.7448,50.8198,50.7364,50.7948,53868.0
2021-05-05 15:30:00,60.92,60.94,60.8,60.89,55764.0,50.7948,50.8115,50.6948,50.7698,55764.0
2021-05-05 15:40:00,60.9,60.96,60.81,60.81,57328.0,50.7781,50.8282,50.7031,50.7031,57328.0
2021-05-05 15:50:00,60.81,60.84,60.71,60.73,234612.0,50.7031,50.7281,50.6197,50.6364,234612.0
2021-05-06 09:30:00,61.07,61.12,60.63,60.74,86756.0,50.9199,50.9616,50.553,50.6447,86756.0
2021-05-06 09:40:00,60.74,60.82,60.6,60.61,43201.0,50.6447,50.7114,50.528,50.5363,43201.0
2021-05-06 09:50:00,60.61,60.86,60.57,60.7,62749.0,50.5363,50.7448,50.503,50.6114,62749.0
2021-05-06 10:00:00,60.7,60.8,60.58,60.67,55896.0,50.6114,50.6948,50.5113,50.5864,55896.0
2021-05-06 10:10:00,60.69,60.71,60.45,60.57,35421.0,50.603,50.6197,50.4029,50.503,35421.0
2021-05-06 10:20:00,60.56,60.63,60.46,60.6,13776.0,50.4946,50.553,50.4113,50.528,13776.0
2021-05-06 10:30:00,60.61,60.65,60.5,60.62,12043.0,50.5363,50.5697,50.4446,50.5447,12043.0
2021-05-06 10:40:00,60.63,60.75,60.62,60.75,11903.0,50.553,50.6531,50.5447,50.6531,11903.0
2021-05-06 10:50:00,60.74,60.78,60.64,60.77,11287.0,50.6447,50.6781,50.5614,50.6697,11287.0
2021-05-06 11:00:00,60.77,60.77,60.7,60.74,15626.0,50.6697,50.6697,50.6114,50.6447,15626.0
2021-05-06 11:10:00,60.75,60.77,60.64,60.77,16386.0,50.6531,50.6697,50.5614,50.6697,16386.0
2021-05-06 11:20:00,60.79,60.94,60.78,60.91,28056.0,50.6864,50.8115,50.6781,50.7865,28056.0
2021-05-06 11:30:00,60.91,61.07,60.91,61.07,16746.0,50.7865,50.9199,50.7865,50.9199,16746.0
2021-05-06 11:40:00,61.06,61.08,60.96,60.98,18713.0,50.9115,50.9282,50.8282,50.8448,18713.0
2021-05-06 11:50:00,60.97,61.02,60.88,60.89,21721.0,50.8365,50.8782,50.7615,50.7698,21721.0
2021-05-06 12:00:00,60.89,60.93,60.79,60.81,12473.0,50.7698,50.8032,50.6864,50.7031,12473.0
2021-05-06 12:10:00,60.83,60.97,60.83,60.97,14485.0,50.7198,50.8365,50.7198,50.8365,14485.0
2021-05-06 12:20:00,60.98,61.07,60.97,61.06,14496.0,50.8448,50.9199,50.8365,50.9115,14496.0
2021-05-06 12:30:00,61.07,61.08,60.91,60.93,12183.0,50.9199,50.9282,50.7865,50.8032,12183.0
2021-05-06 12:40:00,60.92,61.02,60.92,61.02,6794.0,50.7948,50.8782,50.7948,50.8782,6794.0
2021-05-06 12:50:00,61.04,61.05,60.98,61.0,8002.0,50.8949,50.9032,50.8448,50.8615,8002.0
2021-05-06 13:00:00,61.02,61.12,61.0,61.11,38762.0,50.8782,50.9616,50.8615,50.9532,38762.0
2021-05-06 13:10:00,61.12,61.17,61.09,61.13,42821.0,50.9616,51.0033,50.9366,50.9699,42821.0
2021-05-06 13:20:00,61.12,61.32,61.11,61.3,72586.0,50.9616,51.1283,50.9532,51.1117,72586.0
2021-05-06 13:30:00,61.31,61.36,61.23,61.3,24507.0,51.12,51.1617,51.0533,51.1117,24507.0
2021-05-06 13:40:00,61.32,61.36,61.25,61.3,16599.0,51.1283,51.1617,51.07,51.1117,16599.0
2021-05-06 13:50:00,61.33,61.38,61.3,61.37,20971.0,51.1367,51.1784,51.1117,51.17,20971.0
2021-05-06 14:00:00,61.36,61.36,61.2,61.28,21393.0,51.1617,51.1617,51.0283,51.095,21393.0
2021-05-06 14:10:00,61.29,61.31,61.16,61.23,20174.0,51.1033,51.12,50.9949,51.0533,20174.0
2021-05-06 14:20:00,61.21,61.26,61.15,61.21,16292.0,51.0366,51.0783,50.9866,51.0366,16292.0
2021-05-06 14:30:00,61.21,61.25,61.17,61.24,17037.0,51.0366,51.07,51.0033,51.0616,17037.0
2021-05-06 14:40:00,61.24,61.28,61.14,61.27,21045.0,51.0616,51.095,50.9782,51.0866,21045.0
2021-05-06 14:50:00,61.27,61.39,61.27,61.37,25249.0,51.0866,51.1867,51.0866,51.17,25249.0
2021-05-06 15:00:00,61.37,61.46,61.33,61.44,49051.0,51.17,51.2451,51.1367,51.2284,49051.0
2021-05-06 15:10:00,61.44,61.49,61.36,61.38,40842.0,51.2284,51.2701,51.1617,51.1784,40842.0
2021-05-06 15:20:00,61.38,61.46,61.36,61.4,35615.0,51.1784,51.2451,51.1617,51.195,35615.0
2021-05-06 15:30:00,61.4,61.53,61.35,61.53,48248.0,51.195,51.3034,51.1533,51.3034,48248.0
2021-05-06 15:40:00,61.53,61.63,61.49,61.56,61324.0,51.3034,51.3868,51.2701,51.3284,61324.0
2021-05-06 15:50:00,61.57,61.79,61.56,61.74,209154.0,51.3368,51.5202,51.3284,51.4785,209154.0
2021-05-07 09:30:00,61.18,61.57,60.86,61.37,66620.0,51.0116,51.3368,50.7448,51.17,66620.0
2021-05-07 09:40:00,61.36,61.38,61.1,61.33,41151.0,51.1617,51.1784,50.9449,51.1367,41151.0
2021-05-07 09:50:00,61.33,61.41,61.15,61.19,38345.0,51.1367,51.2034,50.9866,51.0199,38345.0
2021-05-07 10:00:00,61.23,61.44,61.23,61.41,18989.0,51.0533,51.2284,51.0533,51.2034,18989.0
2021-05-07 10:10:00,61.39,61.43,61.35,61.39,11725.0,51.1867,51.22,51.1533,51.1867,11725.0
2021-05-07 10:20:00,61.39,61.43,61.29,61.39,12745.0,51.1867,51.22,51.1033,51.1867,12745.0
2021-05-07 10:30:00,61.39,61.42,61.32,61.42,8488.0,51.1867,51.2117,51.1283,51.2117,8488.0
2021-05-07 10:40:00,61.41,61.41,61.23,61.27,14717.0,51.2034,51.2034,51.0533,51.0866,14717.0
2021-05-07 10:50:00,61.29,61.41,61.29,61.34,7555.0,51.1033,51.2034,51.1033,51.145,7555.0
2021-05-07 11:00:00,61.34,61.42,61.33,61.36,9092.0,51.145,51.2117,51.1367,51.1617,9092.0
2021-05-07 11:10:00,61.37,61.42,61.29,61.29,21401.0,51.17,51.2117,51.1033,51.1033,21401.0
2021-05-07 11:20:00,61.29,61.35,61.26,61.3,13117.0,51.1033,51.1533,51.0783,51.1117,13117.0
2021-05-07 11:30:00,61.3,61.42,61.3,61.35,15149.0,51.1117,51.2117,51.1117,51.1533,15149.0
2021-05-07 11:40:00,61.35,61.4,61.29,61.31,33611.0,51.1533,51.195,51.1033,51.12,33611.0
2021-05-07 11:50:00,61.33,61.39,61.32,61.35,12166.0,51.1367,51.1867,51.1283,51.1533,12166.0
2021-05-07 12:00:00,61.36,61.38,61.29,61.38,10754.0,51.1617,51.1784,51.1033,51.1784,10754.0
2021-05-07 12:10:00,61.38,61.39,61.32,61.35,15372.0,51.1784,51.1867,51.1283,51.1533,15372.0
2021-05-07 12:20:00,61.33,61.44,61.32,61.44,15280.0,51.1367,51.2284,51.1283,51.2284,15280.0
2021-05-07 12:30:00,61.43,61.54,61.4,61.53,7320.0,51.22,51.3118,51.195,51.3034,7320.0
2021-05-07 12:40:00,61.57,61.63,61.54,61.58,15406.0,51.3368,51.3868,51.3118,51.3451,15406.0
2021-05-07 12:50:00,61.59,61.75,61.59,61.75,7386.0,51.3535,51.4869,51.3535,51.4869,7386.0
2021-05-07 13:00:00,61.74,61.79,61.65,61.65,18932.0,51.4785,51.5202,51.4035,51.4035,18932.0
2021-05-07 13:10:00,61.65,61.71,61.64,61.67,5632.0,51.4035,51.4535,51.3951,51.4202,5632.0
2021-05-07 13:20:00,61.67,61.72,61.65,61.65,8377.0,51.4202,51.4618,51.4035,51.4035,8377.0
2021-05-07 13:30:00,61.65,61.68,61.62,61.66,8577.0,51.4035,51.4285,51.3785,51.4118,8577.0
2021-05-07 13:40:00,61.64,61.7,61.64,61.68,11082.0,51.3951,51.4452,51.3951,51.4285,11082.0
2021-05-07 13:50:00,61.67,61.76,61.66,61.75,13757.0,51.4202,51.4952,51.4118,51.4869,13757.0
2021-05-07 14:00:00,61.74,61.75,61.61,61.65,13681.0,51.4785,51.4869,51.3701,51.4035,13681.0
2021-05-07 14:10:00,61.65,61.72,61.63,61.65,10902.0,51.4035,51.4618,51.3868,51.4035,10902.0
2021-05-07 14:20:00,61.63,61.73,61.62,61.71,6082.0,51.3868,51.4702,51.3785,51.4535,6082.0
2021-05-07 14:30:00,61.72,61.72,61.63,61.64,17380.0,51.4618,51.4618,51.3868,51.3951,17380.0
2021-05-07 14:40:00,61.64,61.65,61.55,61.57,11587.0,51.3951,51.4035,51.3201,51.3368,11587.0
2021-05-07 14:50:00,61.55,61.58,61.52,61.55,9623.0,51.3201,51.3451,51.2951,51.3201,9623.0
2021-05-07 15:00:00,61.55,61.65,61.52,61.62,15286.0,51.3201,51.4035,51.2951,51.3785,15286.0
2021-05-07 15:10:00,61.6,61.64,61.52,61.62,15733.0,51.3618,51.3951,51.2951,51.3785,15733.0
2021-05-07 15:20:00,61.61,61.7,61.59,61.67,16680.0,51.3701,51.4452,51.3535,51.4202,16680.0
2021-05-07 15:30:00,61.7,61.73,61.65,61.68,23813.0,51.4452,51.4702,51.4035,51.4285,23813.0
2021-05-07 15:40:00,61.68,61.69,61.61,61.67,40981.0,51.4285,51.4368,51.3701,51.4202,40981.0
2021-05-07 15:50:00,61.67,61.74,61.64,61.64,126106.0,51.4202,51.4785,51.3951,51.3951,126106.0
2021-05-10 09:30:00,62.2,62.48,61.8,62.39,71984.0,51.8621,52.0955,51.5286,52.0205,71984.0
2021-05-10 09:40:00,62.39,62.44,62.14,62.29,27167.0,52.0205,52.0622,51.812,51.9371,27167.0
2021-05-10 09:50:00,62.29,62.59,62.28,62.48,31528.0,51.9371,52.1873,51.9288,52.0955,31528.0
2021-05-10 10:00:00,62.48,62.6,62.42,62.6,23987.0,52.0955,52.1956,52.0455,52.1956,23987.0
2021-05-10 10:10:00,62.57,62.64,62.46,62.48,34443.0,52.1706,52.2289,52.0789,52.0955,34443.0
2021-05-10 10:20:00,62.49,62.63,62.46,62.48,34662.0,52.1039,52.2206,52.0789,52.0955,34662.0
2021-05-10 10:30:00,62.47,62.5,62.29,62.34,25619.0,52.0872,52.1122,51.9371,51.9788,25619.0
2021-05-10 10:40:00,62.31,62.33,62.14,62.26,35020.0,51.9538,51.9705,51.812,51.9121,35020.0
2021-05-10 10:50:00,62.28,62.48,62.28,62.44,24946.0,51.9288,52.0955,51.9288,52.0622,24946.0
2021-05-10 11:00:00,62.42,62.57,62.34,62.55,14579.0,52.0455,52.1706,51.9788,52.1539,14579.0
2021-05-10 11:10:00,62.55,62.7,62.53,62.69,28357.0,52.1539,52.279,52.1372,52.2706,28357.0
2021-05-10 11:20:00,62.69,62.77,62.66,62.72,18615.0,52.2706,52.3373,52.2456,52.2956,18615.0
2021-05-10 11:30:00,62.75,62.85,62.75,62.8,28195.0,52.3207,52.404,52.3207,52.3623,28195.0
2021-05-10 11:40:00,62.81,62.87,62.59,62.6,18594.0,52.3707,52.4207,52.1873,52.1956,18594.0
2021-05-10 11:50:00,62.62,62.7,62.56,62.58,21671.0,52.2123,52.279,52.1622,52.1789,21671.0
2021-05-10 12:00:00,62.56,62.57,62.4,62.44,16282.0,52.1622,52.1706,52.0288,52.0622,16282.0
2021-05-10 12:10:00,62.44,62.45,62.38,62.44,14620.0,52.0622,52.0705,52.0122,52.0622,14620.0
2021-05-10 12:20:00,62.43,62.53,62.42,62.47,16955.0,52.0538,52.1372,52.0455,52.0872,16955.0
2021-05-10 12:30:00,62.48,62.63,62.48,62.61,32335.0,52.0955,52.2206,52.0955,52.2039,32335.0
2021-05-10 12:40:00,62.62,62.75,62.57,62.74,38258.0,52.2123,52.3207,52.1706,52.3123,38258.0
2021-05-10 12:50:00,62.72,62.75,62.64,62.69,37606.0,52.2956,52.3207,52.2289,52.2706,37606.0
2021-05-10 13:00:00,62.7,62.73,62.65,62.7,18946.0,52.279,52.304,52.2373,52.279,18946.0
2021-05-10 13:10:00,62.69,62.7,62.6,62.6,34879.0,52.2706,52.279,52.1956,52.1956,34879.0
2021-05-10 13:20:00,62.59,62.6,62.49,62.5,15998.0,52.1873,52.1956,52.1039,52.1122,15998.0
2021-05-10 13:30:00,62.49,62.53,62.43,62.45,20778.0,52.1039,52.1372,52.0538,52.0705,20778.0
2021-05-10 13:40:00,62.44,62.55,62.42,62.54,23332.0,52.0622,52.1539,52.0455,52.1456,23332.0
2021-05-10 13:50:00,62.55,62.62,62.53,62.57,31084.0,52.1539,52.2123,52.1372,52.1706,31084.0
2021-05-10 14:00:00,62.58,62.69,62.55,62.68,27162.0,52.1789,52.2706,52.1539,52.2623,27162.0
2021-05-10 14:10:00,62.69,62.72,62.45,62.49,38857.0,52.2706,52.2956,52.0705,52.1039,38857.0
2021-05-10 14:20:00,62.51,62.51,62.41,62.46,16418.0,52.1205,52.1205,52.0372,52.0789,16418.0
2021-05-10 14:30:00,62.4,62.46,62.32,62.34,16962.0,52.0288,52.0789,51.9621,51.9788,16962.0
2021-05-10 14:40:00,62.33,62.38,62.24,62.25,14075.0,51.9705,52.0122,51.8954,51.9038,14075.0
2021-05-10 14:50:00,62.26,62.27,62.1,62.23,38418.0,51.9121,51.9204,51.7787,51.8871,38418.0
2021-05-10 15:00:00,62.23,62.28,62.13,62.22,23768.0,51.8871,51.9288,51.8037,51.8787,23768.0
2021-05-10 15:10:00,62.22,62.32,62.18,62.2,32358.0,51.8787,51.9621,51.8454,51.8621,32358.0
2021-05-10 15:20:00,62.18,62.29,62.13,62.28,31932.0,51.8454,51.9371,51.8037,51.9288,31932.0
2021-05-10 15:30:00,62.27,62.37,62.25,62.31,55979.0,51.9204,52.0038,51.9038,51.9538,55979.0
2021-05-10 15:40:00,62.31,62.34,62.09,62.11,65308.0,51.9538,51.9788,51.7704,51.787,65308.0
2021-05-10 15:50:00,62.11,62.2,62.06,62.08,174420.0,51.787,51.8621,51.7453,51.762,174420.0
2021-05-11 09:30:00,62.01,62.4,61.64,61.78,110191.0,51.7036,52.0288,51.3951,51.5119,110191.0
2021-05-11 09:40:00,61.77,62.2,61.69,62.2,60164.0,51.5035,51.8621,51.4368,51.8621,60164.0
2021-05-11 09:50:00,62.23,62.49,62.15,62.49,32626.0,51.8871,52.1039,51.8204,52.1039,32626.0
2021-05-11 10:00:00,62.5,62.66,62.41,62.41,58660.0,52.1122,52.2456,52.0372,52.0372,58660.0
2021-05-11 10:10:00,62.4,62.44,62.17,62.23,69638.0,52.0288,52.0622,51.8371,51.8871,69638.0
2021-05-11 10:20:00,62.23,62.41,62.17,62.32,53557.0,51.8871,52.0372,51.8371,51.9621,53557.0
2021-05-11 10:30:00,62.29,62.29,62.13,62.18,26175.0,51.9371,51.9371,51.8037,51.8454,26175.0
2021-05-11 10:40:00,62.19,62.31,62.04,62.27,48928.0,51.8537,51.9538,51.7287,51.9204,48928.0
2021-05-11 10:50:00,62.27,62.42,62.27,62.29,33106.0,51.9204,52.0455,51.9204,51.9371,33106.0
2021-05-11 11:00:00,62.27,62.33,62.05,62.09,41067.0,51.9204,51.9705,51.737,51.7704,41067.0
2021-05-11 11:10:00,62.03,62.27,62.01,62.27,30382.0,51.7203,51.9204,51.7036,51.9204,30382.0
2021-05-11 11:20:00,62.27,62.31,62.2,62.29,28076.0,51.9204,51.9538,51.8621,51.9371,28076.0
2021-05-11 11:30:00,62.29,62.31,62.18,62.27,43727.0,51.9371,51.9538,51.8454,51.9204,43727.0
2021-05-11 11:40:00,62.25,62.38,62.18,62.35,31186.0,51.9038,52.0122,51.8454,51.9871,31186.0
2021-05-11 11:50:00,62.36,62.46,62.34,62.37,24366.0,51.9955,52.0789,51.9788,52.0038,24366.0
2021-05-11 12:00:00,62.37,62.37,62.2,62.22,33757.0,52.0038,52.0038,51.8621,51.8787,33757.0
2021-05-11 12:10:00,62.24,62.28,62.2,62.26,16968.0,51.8954,51.9288,51.8621,51.9121,16968.0
2021-05-11 12:20:00,62.27,62.27,62.17,62.18,26745.0,51.9204,51.9204,51.8371,51.8454,26745.0
2021-05-11 12:30:00,62.18,62.24,62.13,62.2,20013.0,51.8454,51.8954,51.8037,51.8621,20013.0
2021-05-11 12:40:00,62.2,62.21,62.05,62.07,32453.0,51.8621,51.8704,51.737,51.7537,32453.0
2021-05-11 12:50:00,62.07,62.08,62.02,62.08,71052.0,51.7537,51.762,51.712,51.762,71052.0
2021-05-11 13:00:00,62.07,62.17,62.04,62.15,31057.0,51.7537,51.8371,51.7287,51.8204,31057.0
2021-05-11 13:10:00,62.14,62.27,62.14,62.22,33804.0,51.812,51.9204,51.812,51.8787,33804.0
2021-05-11 13:20:00,62.23,62.37,62.19,62.35,29855.0,51.8871,52.0038,51.8537,51.9871,29855.0
2021-05-11 13:30:00,62.34,62.47,62.31,62.46,19917.0,51.9788,52.0872,51.9538,52.0789,19917.0
2021-05-11 13:40:00,62.46,62.5,62.33,62.41,81362.0,52.0789,52.1122,51.9705,52.0372,81362.0
2021-05-11 13:50:00,62.44,62.52,62.32,62.51,18843.0,52.0622,52.1289,51.9621,52.1205,18843.0
2021-05-11 14:00:00,62.53,62.55,62.46,62.49,20154.0,52.1372,52.1539,52.0789,52.1039,20154.0
2021-05-11 14:10:00,62.49,62.5,62.34,62.36,18888.0,52.1039,52.1122,51.9788,51.9955,18888.0
2021-05-11 14:20:00,62.39,62.53,62.38,62.52,19334.0,52.0205,52.1372,52.0122,52.1289,19334.0
2021-05-11 14:30:00,62.51,62.51,62.33,62.43,25291.0,52.1205,52.1205,51.9705,52.0538,25291.0
2021-05-11 14:40:00,62.42,62.5,62.37,62.5,24817.0,52.0455,52.1122,52.0038,52.1122,24817.0
2021-05-11 14:50:00,62.5,62.57,62.44,62.57,24573.0,52.1122,52.1706,52.0622,52.1706,24573.0
2021-05-11 15:00:00,62.56,62.63,62.52,62.54,43849.0,52.1622,52.2206,52.1289,52.1456,43849.0
2021-05-11 15:10:00,62.54,62.56,62.39,62.55,49043.0,52.1456,52.1622,52.0205,52.1539,49043.0
2021-05-11 15:20:00,62.57,62.66,62.56,62.58,28646.0,52.1706,52.2456,52.1622,52.1789,28646.0
2021-05-11 15:30:00,62.56,62.6,62.29,62.38,51836.0,52.1622,52.1956,51.9371,52.0122,51836.0
2021-05-11 15:40:00,62.38,62.66,62.36,62.63,84335.0,52.0122,52.2456,51.9955,52.2206,84335.0
2021-05-11 15:50:00,62.63,62.77,62.55,62.68,285166.0,52.2206,52.3373,52.1539,52.2623,285166.0
2021-05-12 09:30:00,62.81,62.85,62.33,62.35,46101.0,52.3707,52.404,51.9705,51.9871,46101.0
2021-05-12 09:40:00,62.39,62.4,62.02,62.02,16529.0,52.0205,52.0288,51.712,51.712,16529.0
2021-05-12 09:50:00,62.04,62.15,61.93,62.01,45243.0,51.7287,51.8204,51.6369,51.7036,45243.0
2021-05-12 10:00:00,62.07,62.12,61.96,62.05,49227.0,51.7537,51.7954,51.662,51.737,49227.0
2021-05-12 10:10:00,62.08,62.08,61.96,62.04,39320.0,51.762,51.762,51.662,51.7287,39320.0
2021-05-12 10:20:00,62.03,62.06,61.83,61.87,28450.0,51.7203,51.7453,51.5536,51.5869,28450.0
2021-05-12 10:30:00,61.85,61.99,61.83,61.95,32052.0,51.5702,51.687,51.5536,51.6536,32052.0
2021-05-12 10:40:00,61.95,62.1,61.84,61.99,21851.0,51.6536,51.7787,51.5619,51.687,21851.0
2021-05-12 10:50:00,61.99,62.04,61.89,62.03,26932.0,51.687,51.7287,51.6036,51.7203,26932.0
2021-05-12 11:00:00,62.03,62.09,61.95,62.03,29410.0,51.7203,51.7704,51.6536,51.7203,29410.0
2021-05-12 11:10:00,62.01,62.07,61.91,62.07,59875.0,51.7036,51.7537,51.6203,51.7537,59875.0
2021-05-12 11:20:00,62.06,62.06,61.85,61.96,43760.0,51.7453,51.7453,51.5702,51.662,43760.0
2021-05-12 11:30:00,61.96,61.96,61.85,61.86,41281.0,51.662,51.662,51.5702,51.5786,41281.0
2021-05-12 11:40:00,61.84,61.97,61.82,61.87,27675.0,51.5619,51.6703,51.5452,51.5869,27675.0
2021-05-12 11:50:00,61.86,61.87,61.59,61.64,76754.0,51.5786,51.5869,51.3535,51.3951,76754.0
2021-05-12 12:00:00,61.63,61.65,61.48,61.54,50538.0,51.3868,51.4035,51.2617,51.3118,50538.0
2021-05-12 12:10:00,61.55,61.56,61.36,61.41,28779.0,51.3201,51.3284,51.1617,51.2034,28779.0
2021-05-12 12:20:00,61.41,61.54,61.38,61.54,26114.0,51.2034,51.3118,51.1784,51.3118,26114.0
2021-05-12 12:30:00,61.51,61.54,61.43,61.45,24610.0,51.2868,51.3118,51.22,51.2367,24610.0
2021-05-12 12:40:00,61.44,61.44,61.25,61.31,82338.0,51.2284,51.2284,51.07,51.12,82338.0
2021-05-12 12:50:00,61.31,61.38,61.25,61.36,19621.0,51.12,51.1784,51.07,51.1617,19621.0
2021-05-12 13:00:00,61.33,61.34,61.19,61.23,82203.0,51.1367,51.145,51.0199,51.0533,82203.0
2021-05-12 13:10:00,61.21,61.33,61.2,61.27,51068.0,51.0366,51.1367,51.0283,51.0866,51068.0
2021-05-12 13:20:00,61.26,61.29,61.19,61.21,41780.0,51.0783,51.1033,51.0199,51.0366,41780.0
2021-05-12 13:30:00,61.2,61.27,61.13,61.22,44278.0,51.0283,51.0866,50.9699,51.045,44278.0
2021-05-12 13:40:00,61.22,61.22,61.03,61.04,45934.0,51.045,51.045,50.8865,50.8949,45934.0
2021-05-12 13:50:00,61.04,61.05,60.93,60.99,55687.0,50.8949,50.9032,50.8032,50.8532,55687.0
2021-05-12 14:00:00,60.98,61.13,60.95,61.09,49933.0,50.8448,50.9699,50.8198,50.9366,49933.0
2021-05-12 14:10:00,61.08,61.08,60.91,60.94,31975.0,50.9282,50.9282,50.7865,50.8115,31975.0
2021-05-12 14:20:00,60.95,60.97,60.78,60.83,28214.0,50.8198,50.8365,50.6781,50.7198,28214.0
2021-05-12 14:30:00,60.83,60.94,60.71,60.91,41675.0,50.7198,50.8115,50.6197,50.7865,41675.0
2021-05-12 14:40:00,60.89,61.13,60.89,61.1,53062.0,50.7698,50.9699,50.7698,50.9449,53062.0
2021-05-12 14:50:00,61.11,61.2,61.11,61.15,46470.0,50.9532,51.0283,50.9532,50.9866,46470.0
2021-05-12 15:00:00,61.15,61.17,61.01,61.08,53868.0,50.9866,51.0033,50.8699,50.9282,53868.0
2021-05-12 15:10:00,61.08,61.09,60.99,60.99,44966.0,50.9282,50.9366,50.8532,50.8532,44966.0
2021-05-12 15:20:00,61.0,61.02,60.87,60.91,83608.0,50.8615,50.8782,50.7531,50.7865,83608.0
2021-05-12 15:30:00,60.91,60.92,60.77,60.82,89971.0,50.7865,50.7948,50.6697,50.7114,89971.0
2021-05-12 15:40:00,60.83,61.07,60.78,61.06,172156.0,50.7198,50.9199,50.6781,50.9115,172156.0
2021-05-12 15:50:00,61.05,61.09,60.93,60.94,410248.0,50.9032,50.9366,50.8032,50.8115,410248.0
2021-05-13 09:30:00,60.68,61.4,60.56,61.32,60690.0,50.5947,51.195,50.4946,51.1283,60690.0
2021-05-13 09:40:00,61.3,61.74,61.29,61.67,40293.0,51.1117,51.4785,51.1033,51.4202,40293.0
2021-05-13 09:50:00,61.72,61.97,61.67,61.71,140841.0,51.4618,51.6703,51.4202,51.4535,140841.0
2021-05-13 10:00:00,61.71,61.86,61.63,61.63,31793.0,51.4535,51.5786,51.3868,51.3868,31793.0
2021-05-13 10:10:00,61.63,61.8,61.58,61.67,32208.0,51.3868,51.5286,51.3451,51.4202,32208.0
2021-05-13 10:20:00,61.65,62.0,61.65,62.0,23547.0,51.4035,51.6953,51.4035,51.6953,23547.0
2021-05-13 10:30:00,62.0,62.27,61.97,62.25,54853.0,51.6953,51.9204,51.6703,51.9038,54853.0
2021-05-13 10:40:00,62.25,62.31,62.19,62.29,38331.0,51.9038,51.9538,51.8537,51.9371,38331.0
2021-05-13 10:50:00,62.28,62.35,62.2,62.24,57831.0,51.9288,51.9871,51.8621,51.8954,57831.0
2021-05-13 11:00:00,62.23,62.3,62.18,62.27,51430.0,51.8871,51.9455,51.8454,51.9204,51430.0
2021-05-13 11:10:00,62.26,62.35,62.2,62.33,32106.0,51.9121,51.9871,51.8621,51.9705,32106.0
2021-05-13 11:20:00,62.3,62.4,62.29,62.31,22845.0,51.9455,52.0288,51.9371,51.9538,22845.0
2021-05-13 11:30:00,62.32,62.44,62.28,62.44,38446.0,51.9621,52.0622,51.9288,52.0622,38446.0
2021-05-13 11:40:00,62.44,62.45,62.27,62.39,31161.0,52.0622,52.0705,51.9204,52.0205,31161.0
2021-05-13 11:50:00,62.38,62.39,62.27,62.29,33141.0,52.0122,52.0205,51.9204,51.9371,33141.0
2021-05-13 12:00:00,62.3,62.53,62.29,62.52,27265.0,51.9455,52.1372,51.9371,52.1289,27265.0
2021-05-13 12:10:00,62.53,62.58,62.51,62.54,35892.0,52.1372,52.1789,52.1205,52.1456,35892.0
2021-05-13 12:20:00,62.54,62.66,62.51,62.63,25177.0,52.1456,52.2456,52.1205,52.2206,25177.0
2021-05-13 12:30:00,62.62,62.68,62.61,62.63,35566.0,52.2123,52.2623,52.2039,52.2206,35566.0
2021-05-13 12:40:00,62.62,62.67,62.45,62.53,49831.0,52.2123,52.254,52.0705,52.1372,49831.0
2021-05-13 12:50:00,62.53,62.59,62.47,62.58,57172.0,52.1372,52.1873,52.0872,52.1789,57172.0
2021-05-13 13:00:00,62.58,62.58,62.37,62.49,67841.0,52.1789,52.1789,52.0038,52.1039,67841.0
2021-05-13 13:10:00,62.5,62.69,62.48,62.51,36292.0,52.1122,52.2706,52.0955,52.1205,36292.0
2021-05-13 13:20:00,62.53,62.54,62.36,62.48,37730.0,52.1372,52.1456,51.9955,52.0955,37730.0
2021-05-13 13:30:00,62.47,62.51,62.35,62.41,25490.0,52.0872,52.1205,51.9871,52.0372,25490.0
2021-05-13 13:40:00,62.43,62.47,62.31,62.33,62464.0,52.0538,52.0872,51.9538,51.9705,62464.0
2021-05-13 13:50:00,62.34,62.5,62.34,62.43,38368.0,51.9788,52.1122,51.9788,52.0538,38368.0
2021-05-13 14:00:00,62.42,62.59,62.41,62.52,42918.0,52.0455,52.1873,52.0372,52.1289,42918.0
2021-05-13 14:10:00,62.53,62.53,62.37,62.47,36554.0,52.1372,52.1372,52.0038,52.0872,36554.0
2021-05-13 14:20:00,62.47,62.6,62.45,62.58,64303.0,52.0872,52.1956,52.0705,52.1789,64303.0
2021-05-13 14:30:00,62.57,62.6,62.51,62.51,33546.0,52.1706,52.1956,52.1205,52.1205,33546.0
2021-05-13 14:40:00,62.51,62.56,62.42,62.49,45955.0,52.1205,52.1622,52.0455,52.1039,45955.0
2021-05-13 14:50:00,62.49,62.71,62.46,62.59,30918.0,52.1039,52.2873,52.0789,52.1873,30918.0
2021-05-13 15:00:00,62.59,62.86,62.59,62.85,41408.0,52.1873,52.4124,52.1873,52.404,41408.0
2021-05-13 15:10:00,62.85,62.89,62.67,62.77,66111.0,52.404,52.4374,52.254,52.3373,66111.0
2021-05-13 15:20:00,62.78,62.89,62.74,62.84,65753.0,52.3457,52.4374,52.3123,52.3957,65753.0
2021-05-13 15:30:00,62.84,63.0,62.81,62.95,80386.0,52.3957,52.5291,52.3707,52.4874,80386.0
2021-05-13 15:40:00,62.95,63.05,62.9,62.99,99723.0,52.4874,52.5708,52.4457,52.5208,99723.0
2021-05-13 15:50:00,62.99,62.99,62.52,62.52,339613.0,52.5208,52.5208,52.1289,52.1289,339613.0
2021-05-14 09:30:00,62.53,63.12,62.52,62.59,90460.0,52.1372,52.6292,52.1289,52.1873,90460.0
2021-05-14 09:40:00,62.62,63.08,62.55,63.01,24151.0,52.2123,52.5958,52.1539,52.5374,24151.0
2021-05-14 09:50:00,63.02,63.09,62.92,63.01,39266.0,52.5458,52.6041,52.4624,52.5374,39266.0
2021-05-14 10:00:00,62.96,63.01,62.76,62.76,13320.0,52.4958,52.5374,52.329,52.329,13320.0
2021-05-14 10:10:00,62.82,62.88,62.54,62.54,12944.0,52.379,52.4291,52.1456,52.1456,12944.0
2021-05-14 10:20:00,62.56,62.7,62.55,62.56,15809.0,52.1622,52.279,52.1539,52.1622,15809.0
2021-05-14 10:30:00,62.55,62.67,62.42,62.44,25237.0,52.1539,52.254,52.0455,52.0622,25237.0
2021-05-14 10:40:00,62.45,62.66,62.44,62.63,21233.0,52.0705,52.2456,52.0622,52.2206,21233.0
2021-05-14 10:50:00,62.63,62.7,62.58,62.59,10993.0,52.2206,52.279,52.1789,52.1873,10993.0
2021-05-14 11:00:00,62.58,62.59,62.44,62.51,32357.0,52.1789,52.1873,52.0622,52.1205,32357.0
2021-05-14 11:10:00,62.54,62.59,62.43,62.5,19975.0,52.1456,52.1873,52.0538,52.1122,19975.0
2021-05-14 11:20:00,62.51,62.61,62.47,62.61,13833.0,52.1205,52.2039,52.0872,52.2039,13833.0
2021-05-14 11:30:00,62.59,62.6,62.48,62.51,24502.0,52.1873,52.1956,52.0955,52.1205,24502.0
2021-05-14 11:40:00,62.51,62.64,62.5,62.55,12808.0,52.1205,52.2289,52.1122,52.1539,12808.0
2021-05-14 11:50:00,62.54,62.55,62.47,62.5,11493.0,52.1456,52.1539,52.0872,52.1122,11493.0
2021-05-14 12:00:00,62.51,62.53,62.4,62.46,19244.0,52.1205,52.1372,52.0288,52.0789,19244.0
2021-05-14 12:10:00,62.49,62.53,62.47,62.53,14780.0,52.1039,52.1372,52.0872,52.1372,14780.0
2021-05-14 12:20:00,62.51,62.59,62.51,62.58,9842.0,52.1205,52.1873,52.1205,52.1789,9842.0
2021-05-14 12:30:00,62.58,62.59,62.52,62.54,14547.0,52.1789,52.1873,52.1289,52.1456,14547.0
2021-05-14 12:40:00,62.56,62.6,62.54,62.57,11351.0,52.1622,52.1956,52.1456,52.1706,11351.0
2021-05-14 12:50:00,62.57,62.6,62.5,62.52,13658.0,52.1706,52.1956,52.1122,52.1289,13658.0
2021-05-14 13:00:00,62.53,62.6,62.51,62.51,11797.0,52.1372,52.1956,52.1205,52.1205,11797.0
2021-05-14 13:10:00,62.51,62.53,62.47,62.5,15491.0,52.1205,52.1372,52.0872,52.1122,15491.0
2021-05-14 13:20:00,62.5,62.59,62.49,62.52,14981.0,52.1122,52.1873,52.1039,52.1289,14981.0
2021-05-14 13:30:00,62.51,62.6,62.49,62.6,18456.0,52.1205,52.1956,52.1039,52.1956,18456.0
2021-05-14 13:40:00,62.58,62.67,62.58,62.64,14102.0,52.1789,52.254,52.1789,52.2289,14102.0
2021-05-14 13:50:00,62.65,62.66,62.56,62.56,14491.0,52.2373,52.2456,52.1622,52.1622,14491.0
2021-05-14 14:00:00,62.59,62.61,62.54,62.6,12530.0,52.1873,52.2039,52.1456,52.1956,12530.0
2021-05-14 14:10:00,62.61,62.7,62.57,62.64,28181.0,52.2039,52.279,52.1706,52.2289,28181.0
2021-05-14 14:20:00,62.64,62.66,62.6,62.6,14799.0,52.2289,52.2456,52.1956,52.1956,14799.0
2021-05-14 14:30:00,62.58,62.69,62.58,62.67,18331.0,52.1789,52.2706,52.1789,52.254,18331.0
2021-05-14 14:40:00,62.68,62.78,62.68,62.77,17499.0,52.2623,52.3457,52.2623,52.3373,17499.0
2021-05-14 14:50:00,62.78,62.79,62.71,62.76,14599.0,52.3457,52.354,52.2873,52.329,14599.0
2021-05-14 15:00:00,62.74,62.77,62.7,62.71,29300.0,52.3123,52.3373,52.279,52.2873,29300.0
2021-05-14 15:10:00,62.72,62.73,62.67,62.68,15474.0,52.2956,52.304,52.254,52.2623,15474.0
2021-05-14 15:20:00,62.67,62.71,62.62,62.67,25566.0,52.254,52.2873,52.2123,52.254,25566.0
2021-05-14 15:30:00,62.67,62.74,62.63,62.74,50349.0,52.254,52.3123,52.2206,52.3123,50349.0
2021-05-14 15:40:00,62.73,62.76,62.64,62.71,54222.0,52.304,52.329,52.2289,52.2873,54222.0
2021-05-14 15:50:00,62.71,62.83,62.64,62.65,164266.0,52.2873,52.3874,52.2289,52.2373,164266.0
2021-05-17 09:30:00,62.52,63.04,62.52,62.98,120481.0,52.1289,52.5625,52.1289,52.5124,120481.0
2021-05-17 09:40:00,62.98,63.19,62.74,62.76,129139.0,52.5124,52.6875,52.3123,52.329,129139.0
2021-05-17 09:50:00,62.75,63.12,62.73,63.1,177075.0,52.3207,52.6292,52.304,52.6125,177075.0
2021-05-17 10:00:00,63.12,63.59,63.11,63.43,97903.0,52.6292,53.021,52.6208,52.8876,97903.0
2021-05-17 10:10:00,63.39,63.75,63.3,63.65,47650.0,52.8543,53.1545,52.7792,53.0711,47650.0
2021-05-17 10:20:00,63.64,63.64,63.38,63.38,65152.0,53.0627,53.0627,52.8459,52.8459,65152.0
2021-05-17 10:30:00,63.35,63.64,63.2,63.61,43777.0,52.8209,53.0627,52.6959,53.0377,43777.0
2021-05-17 10:40:00,63.64,63.74,63.57,63.7,54973.0,53.0627,53.1461,53.0044,53.1128,54973.0
2021-05-17 10:50:00,63.72,63.72,63.58,63.64,71885.0,53.1294,53.1294,53.0127,53.0627,71885.0
2021-05-17 11:00:00,63.63,63.69,63.48,63.65,64033.0,53.0544,53.1044,52.9293,53.0711,64033.0
2021-05-17 11:10:00,63.66,63.9,63.63,63.8,148598.0,53.0794,53.2795,53.0544,53.1961,148598.0
2021-05-17 11:20:00,63.79,63.9,63.74,63.79,134832.0,53.1878,53.2795,53.1461,53.1878,134832.0
2021-05-17 11:30:00,63.79,63.91,63.78,63.85,103451.0,53.1878,53.2879,53.1795,53.2378,103451.0
2021-05-17 11:40:00,63.85,63.98,63.84,63.95,54058.0,53.2378,53.3462,53.2295,53.3212,54058.0
2021-05-17 11:50:00,63.96,63.99,63.84,63.92,48345.0,53.3296,53.3546,53.2295,53.2962,48345.0
2021-05-17 12:00:00,63.92,63.92,63.84,63.89,31836.0,53.2962,53.2962,53.2295,53.2712,31836.0
2021-05-17 12:10:00,63.89,63.95,63.86,63.91,49988.0,53.2712,53.3212,53.2462,53.2879,49988.0
2021-05-17 12:20:00,63.9,64.11,63.89,64.1,69969.0,53.2795,53.4546,53.2712,53.4463,69969.0
2021-05-17 12:30:00,64.1,64.16,64.07,64.1,38057.0,53.4463,53.4963,53.4213,53.4463,38057.0
2021-05-17 12:40:00,64.1,64.17,64.09,64.11,39167.0,53.4463,53.5046,53.4379,53.4546,39167.0
2021-05-17 12:50:00,64.1,64.17,64.02,64.12,52478.0,53.4463,53.5046,53.3796,53.463,52478.0
2021-05-17 13:00:00,64.13,64.29,64.07,64.16,40501.0,53.4713,53.6047,53.4213,53.4963,40501.0
2021-05-17 13:10:00,64.16,64.3,64.16,64.28,39647.0,53.4963,53.613,53.4963,53.5964,39647.0
2021-05-17 13:20:00,64.27,64.29,64.19,64.28,41938.0,53.588,53.6047,53.5213,53.5964,41938.0
2021-05-17 13:30:00,64.29,64.37,64.28,64.34,37152.0,53.6047,53.6714,53.5964,53.6464,37152.0
2021-05-17 13:40:00,64.35,64.45,64.29,64.45,38097.0,53.6547,53.7381,53.6047,53.7381,38097.0
2021-05-17 13:50:00,64.44,64.46,64.37,64.45,22920.0,53.7298,53.7464,53.6714,53.7381,22920.0
2021-05-17 14:00:00,64.45,64.58,64.4,64.54,68853.0,53.7381,53.8465,53.6964,53.8132,68853.0
2021-05-17 14:10:00,64.55,64.55,64.37,64.39,81682.0,53.8215,53.8215,53.6714,53.6881,81682.0
2021-05-17 14:20:00,64.38,64.5,64.37,64.4,37227.0,53.6797,53.7798,53.6714,53.6964,37227.0
2021-05-17 14:30:00,64.4,64.62,64.31,64.31,88803.0,53.6964,53.8799,53.6214,53.6214,88803.0
2021-05-17 14:40:00,64.32,64.45,64.28,64.41,96812.0,53.6297,53.7381,53.5964,53.7048,96812.0
2021-05-17 14:50:00,64.42,64.59,64.42,64.57,59965.0,53.7131,53.8548,53.7131,53.8382,59965.0
2021-05-17 15:00:00,64.57,64.6,64.49,64.57,55930.0,53.8382,53.8632,53.7715,53.8382,55930.0
2021-05-17 15:10:00,64.56,64.56,64.33,64.39,44667.0,53.8298,53.8298,53.6381,53.6881,44667.0
2021-05-17 15:20:00,64.4,64.42,64.23,64.26,53799.0,53.6964,53.7131,53.5547,53.5797,53799.0
2021-05-17 15:30:00,64.26,64.35,64.22,64.31,74523.0,53.5797,53.6547,53.5463,53.6214,74523.0
2021-05-17 15:40:00,64.32,64.4,64.25,64.36,140157.0,53.6297,53.6964,53.5714,53.6631,140157.0
2021-05-17 15:50:00,64.37,64.38,64.08,64.09,567737.0,53.6714,53.6797,53.4296,53.4379,567737.0
2021-05-18 09:30:00,63.98,64.04,63.57,63.69,87302.0,53.3462,53.3963,53.0044,53.1044,87302.0
2021-05-18 09:40:00,63.68,63.92,63.59,63.86,64527.0,53.0961,53.2962,53.021,53.2462,64527.0
2021-05-18 09:50:00,63.88,63.96,63.71,63.82,90966.0,53.2628,53.3296,53.1211,53.2128,90966.0
2021-05-18 10:00:00,63.8,63.82,63.41,63.49,112526.0,53.1961,53.2128,52.871,52.9377,112526.0
2021-05-18 10:10:00,63.49,63.51,63.26,63.28,65492.0,52.9377,52.9543,52.7459,52.7626,65492.0
2021-05-18 10:20:00,63.3,63.62,63.27,63.46,43022.0,52.7792,53.0461,52.7542,52.9127,43022.0
2021-05-18 10:30:00,63.42,63.56,63.34,63.34,46133.0,52.8793,52.996,52.8126,52.8126,46133.0
2021-05-18 10:40:00,63.32,63.44,63.28,63.42,45979.0,52.7959,52.896,52.7626,52.8793,45979.0
2021-05-18 10:50:00,63.43,63.54,63.37,63.48,54605.0,52.8876,52.9794,52.8376,52.9293,54605.0
2021-05-18 11:00:00,63.48,63.48,63.19,63.27,40569.0,52.9293,52.9293,52.6875,52.7542,40569.0
2021-05-18 11:10:00,63.28,63.34,63.26,63.3,22149.0,52.7626,52.8126,52.7459,52.7792,22149.0
2021-05-18 11:20:00,63.29,63.47,63.29,63.45,31075.0,52.7709,52.921,52.7709,52.9043,31075.0
2021-05-18 11:30:00,63.45,63.63,63.45,63.61,31916.0,52.9043,53.0544,52.9043,53.0377,31916.0
2021-05-18 11:40:00,63.61,63.68,63.55,63.61,41781.0,53.0377,53.0961,52.9877,53.0377,41781.0
2021-05-18 11:50:00,63.62,63.62,63.53,63.59,38285.0,53.0461,53.0461,52.971,53.021,38285.0
2021-05-18 12:00:00,63.6,63.6,63.46,63.51,54282.0,53.0294,53.0294,52.9127,52.9543,54282.0
2021-05-18 12:10:00,63.51,63.51,63.45,63.5,52120.0,52.9543,52.9543,52.9043,52.946,52120.0
2021-05-18 12:20:00,63.5,63.58,63.5,63.52,38046.0,52.946,53.0127,52.946,52.9627,38046.0
2021-05-18 12:30:00,63.52,63.57,63.49,63.54,30050.0,52.9627,53.0044,52.9377,52.9794,30050.0
2021-05-18 12:40:00,63.53,63.53,63.49,63.52,45526.0,52.971,52.971,52.9377,52.9627,45526.0
2021-05-18 12:50:00,63.51,63.53,63.49,63.5,23222.0,52.9543,52.971,52.9377,52.946,23222.0
2021-05-18 13:00:00,63.51,63.56,63.49,63.52,32514.0,52.9543,52.996,52.9377,52.9627,32514.0
2021-05-18 13:10:00,63.52,63.54,63.49,63.53,39673.0,52.9627,52.9794,52.9377,52.971,39673.0
2021-05-18 13:20:00,63.53,63.63,63.52,63.56,24152.0,52.971,53.0544,52.9627,52.996,24152.0
2021-05-18 13:30:00,63.56,63.59,63.53,63.55,40336.0,52.996,53.021,52.971,52.9877,40336.0
2021-05-18 13:40:00,63.56,63.67,63.53,63.66,23727.0,52.996,53.0878,52.971,53.0794,23727.0
2021-05-18 13:50:00,63.67,63.7,63.58,63.59,22658.0,53.0878,53.1128,53.0127,53.021,22658.0
2021-05-18 14:00:00,63.59,63.62,63.53,63.55,29134.0,53.021,53.0461,52.971,52.9877,29134.0
2021-05-18 14:10:00,63.55,63.62,63.5,63.5,32773.0,52.9877,53.0461,52.946,52.946,32773.0
2021-05-18 14:20:00,63.5,63.52,63.45,63.51,39515.0,52.946,52.9627,52.9043,52.9543,39515.0
2021-05-18 14:30:00,63.52,63.53,63.41,63.41,50210.0,52.9627,52.971,52.871,52.871,50210.0
2021-05-18 14:40:00,63.42,63.46,63.27,63.3,47785.0,52.8793,52.9127,52.7542,52.7792,47785.0
2021-05-18 14:50:00,63.3,63.51,63.29,63.5,32023.0,52.7792,52.9543,52.7709,52.946,32023.0
2021-05-18 15:00:00,63.5,63.6,63.48,63.57,26831.0,52.946,53.0294,52.9293,53.0044,26831.0
2021-05-18 15:10:00,63.58,63.61,63.49,63.61,34093.0,53.0127,53.0377,52.9377,53.0377,34093.0
2021-05-18 15:20:00,63.6,63.6,63.52,63.6,37774.0,53.0294,53.0294,52.9627,53.0294,37774.0
2021-05-18 15:30:00,63.59,63.6,63.53,63.59,68897.0,53.021,53.0294,52.971,53.021,68897.0
2021-05-18 15:40:00,63.59,63.68,63.52,63.55,134289.0,53.021,53.0961,52.9627,52.9877,134289.0
2021-05-18 15:50:00,63.56,63.56,63.34,63.42,506811.0,52.996,52.996,52.8126,52.8793,506811.0
2021-05-19 09:30:00,62.98,62.98,62.43,62.5,87961.0,52.5124,52.5124,52.0538,52.1122,87961.0
2021-05-19 09:40:00,62.46,62.62,62.36,62.5,56030.0,52.0789,52.2123,51.9955,52.1122,56030.0
2021-05-19 09:50:00,62.52,62.83,62.47,62.72,26140.0,52.1289,52.3874,52.0872,52.2956,26140.0
2021-05-19 10:00:00,62.74,62.79,62.4,62.41,73660.0,52.3123,52.354,52.0288,52.0372,73660.0
2021-05-19 10:10:00,62.41,62.42,62.14,62.39,105100.0,52.0372,52.0455,51.812,52.0205,105100.0
2021-05-19 10:20:00,62.4,62.46,62.07,62.3,126659.0,52.0288,52.0789,51.7537,51.9455,126659.0
2021-05-19 10:30:00,62.31,62.43,62.18,62.33,49344.0,51.9538,52.0538,51.8454,51.9705,49344.0
2021-05-19 10:40:00,62.35,62.44,62.23,62.4,45892.0,51.9871,52.0622,51.8871,52.0288,45892.0
2021-05-19 10:50:00,62.4,62.6,62.39,62.58,26750.0,52.0288,52.1956,52.0205,52.1789,26750.0
2021-05-19 11:00:00,62.57,62.6,62.38,62.58,30310.0,52.1706,52.1956,52.0122,52.1789,30310.0
2021-05-19 11:10:00,62.57,62.78,62.56,62.6,19881.0,52.1706,52.3457,52.1622,52.1956,19881.0
2021-05-19 11:20:00,62.62,62.89,62.59,62.89,18779.0,52.2123,52.4374,52.1873,52.4374,18779.0
2021-05-19 11:30:00,62.91,62.95,62.74,62.79,72915.0,52.4541,52.4874,52.3123,52.354,72915.0
2021-05-19 11:40:00,62.79,62.93,62.76,62.93,22935.0,52.354,52.4707,52.329,52.4707,22935.0
2021-05-19 11:50:00,62.94,63.16,62.92,63.16,31155.0,52.4791,52.6625,52.4624,52.6625,31155.0
2021-05-19 12:00:00,63.14,63.15,63.06,63.1,25960.0,52.6458,52.6542,52.5791,52.6125,25960.0
2021-05-19 12:10:00,63.09,63.22,63.09,63.22,18654.0,52.6041,52.7125,52.6041,52.7125,18654.0
2021-05-19 12:20:00,63.22,63.26,63.15,63.19,34148.0,52.7125,52.7459,52.6542,52.6875,34148.0
2021-05-19 12:30:00,63.18,63.19,63.07,63.12,22431.0,52.6792,52.6875,52.5875,52.6292,22431.0
2021-05-19 12:40:00,63.15,63.21,63.13,63.13,21444.0,52.6542,52.7042,52.6375,52.6375,21444.0
2021-05-19 12:50:00,63.14,63.31,63.14,63.26,25035.0,52.6458,52.7876,52.6458,52.7459,25035.0
2021-05-19 13:00:00,63.26,63.35,63.21,63.29,23597.0,52.7459,52.8209,52.7042,52.7709,23597.0
2021-05-19 13:10:00,63.31,63.39,63.31,63.37,16128.0,52.7876,52.8543,52.7876,52.8376,16128.0
2021-05-19 13:20:00,63.37,63.38,63.18,63.22,17854.0,52.8376,52.8459,52.6792,52.7125,17854.0
2021-05-19 13:30:00,63.23,63.29,63.12,63.15,20207.0,52.7209,52.7709,52.6292,52.6542,20207.0
2021-05-19 13:40:00,63.13,63.18,63.07,63.15,22321.0,52.6375,52.6792,52.5875,52.6542,22321.0
2021-05-19 13:50:00,63.17,63.22,63.14,63.17,17032.0,52.6709,52.7125,52.6458,52.6709,17032.0
2021-05-19 14:00:00,63.16,63.28,62.85,62.96,48617.0,52.6625,52.7626,52.404,52.4958,48617.0
2021-05-19 14:10:00,62.95,62.95,62.76,62.86,33616.0,52.4874,52.4874,52.329,52.4124,33616.0
2021-05-19 14:20:00,62.89,63.2,62.87,63.1,32261.0,52.4374,52.6959,52.4207,52.6125,32261.0
2021-05-19 14:30:00,63.11,63.17,62.92,62.95,27031.0,52.6208,52.6709,52.4624,52.4874,27031.0
2021-05-19 14:40:00,62.95,62.95,62.83,62.86,27119.0,52.4874,52.4874,52.3874,52.4124,27119.0
2021-05-19 14:50:00,62.86,62.99,62.83,62.88,35319.0,52.4124,52.5208,52.3874,52.4291,35319.0
2021-05-19 15:00:00,62.86,62.88,62.74,62.88,30879.0,52.4124,52.4291,52.3123,52.4291,30879.0
2021-05-19 15:10:00,62.87,62.97,62.86,62.87,56467.0,52.4207,52.5041,52.4124,52.4207,56467.0
2021-05-19 15:20:00,62.88,63.02,62.83,62.97,39995.0,52.4291,52.5458,52.3874,52.5041,39995.0
2021-05-19 15:30:00,62.98,62.98,62.7,62.84,108271.0,52.5124,52.5124,52.279,52.3957,108271.0
2021-05-19 15:40:00,62.84,62.89,62.7,62.77,63648.0,52.3957,52.4374,52.279,52.3373,63648.0
2021-05-19 15:50:00,62.77,62.98,62.75,62.93,198744.0,52.3373,52.5124,52.3207,52.4707,198744.0
2021-05-20 09:30:00,62.88,62.98,62.43,62.52,119772.0,52.4291,52.5124,52.0538,52.1289,119772.0
2021-05-20 09:40:00,62.49,62.75,62.31,62.55,62725.0,52.1039,52.3207,51.9538,52.1539,62725.0
2021-05-20 09:50:00,62.54,62.61,62.39,62.49,33154.0,52.1456,52.2039,52.0205,52.1039,33154.0
2021-05-20 10:00:00,62.48,62.54,62.34,62.42,50868.0,52.0955,52.1456,51.9788,52.0455,50868.0
2021-05-20 10:10:00,62.4,62.44,62.22,62.28,51750.0,52.0288,52.0622,51.8787,51.9288,51750.0
2021-05-20 10:20:00,62.28,62.3,61.95,61.98,93729.0,51.9288,51.9455,51.6536,51.6786,93729.0
2021-05-20 10:30:00,61.98,62.0,61.74,61.96,161103.0,51.6786,51.6953,51.4785,51.662,161103.0
2021-05-20 10:40:00,61.98,62.23,61.95,62.21,42961.0,51.6786,51.8871,51.6536,51.8704,42961.0
2021-05-20 10:50:00,62.19,62.38,62.18,62.26,41808.0,51.8537,52.0122,51.8454,51.9121,41808.0
2021-05-20 11:00:00,62.28,62.34,62.23,62.28,21250.0,51.9288,51.9788,51.8871,51.9288,21250.0
2021-05-20 11:10:00,62.28,62.44,62.27,62.31,15516.0,51.9288,52.0622,51.9204,51.9538,15516.0
2021-05-20 11:20:00,62.33,62.35,62.24,62.29,11855.0,51.9705,51.9871,51.8954,51.9371,11855.0
2021-05-20 11:30:00,62.33,62.53,62.33,62.48,19870.0,51.9705,52.1372,51.9705,52.0955,19870.0
2021-05-20 11:40:00,62.49,62.57,62.43,62.55,38830.0,52.1039,52.1706,52.0538,52.1539,38830.0
2021-05-20 11:50:00,62.55,62.65,62.5,62.5,59171.0,52.1539,52.2373,52.1122,52.1122,59171.0
2021-05-20 12:00:00,62.51,62.59,62.46,62.58,42345.0,52.1205,52.1873,52.0789,52.1789,42345.0
2021-05-20 12:10:00,62.58,62.74,62.58,62.64,35362.0,52.1789,52.3123,52.1789,52.2289,35362.0
2021-05-20 12:20:00,62.65,62.66,62.5,62.52,24203.0,52.2373,52.2456,52.1122,52.1289,24203.0
2021-05-20 12:30:00,62.54,62.54,62.36,62.46,28994.0,52.1456,52.1456,51.9955,52.0789,28994.0
2021-05-20 12:40:00,62.44,62.49,62.34,62.48,15073.0,52.0622,52.1039,51.9788,52.0955,15073.0
2021-05-20 12:50:00,62.47,62.54,62.44,62.54,27311.0,52.0872,52.1456,52.0622,52.1456,27311.0
2021-05-20 13:00:00,62.54,62.6,62.5,62.58,17556.0,52.1456,52.1956,52.1122,52.1789,17556.0
2021-05-20 13:10:00,62.59,62.67,62.58,62.65,13534.0,52.1873,52.254,52.1789,52.2373,13534.0
2021-05-20 13:20:00,62.66,62.71,62.64,62.71,13722.0,52.2456,52.2873,52.2289,52.2873,13722.0
2021-05-20 13:30:00,62.71,62.79,62.7,62.77,11522.0,52.2873,52.354,52.279,52.3373,11522.0
2021-05-20 13:40:00,62.78,62.82,62.74,62.8,17689.0,52.3457,52.379,52.3123,52.3623,17689.0
2021-05-20 13:50:00,62.81,62.82,62.7,62.81,14745.0,52.3707,52.379,52.279,52.3707,14745.0
2021-05-20 14:00:00,62.82,62.87,62.78,62.84,18055.0,52.379,52.4207,52.3457,52.3957,18055.0
2021-05-20 14:10:00,62.84,62.92,62.8,62.89,30419.0,52.3957,52.4624,52.3623,52.4374,30419.0
2021-05-20 14:20:00,62.89,62.94,62.74,62.93,40759.0,52.4374,52.4791,52.3123,52.4707,40759.0
2021-05-20 14:30:00,62.93,62.98,62.89,62.92,16824.0,52.4707,52.5124,52.4374,52.4624,16824.0
2021-05-20 14:40:00,62.92,62.96,62.9,62.91,17389.0,52.4624,52.4958,52.4457,52.4541,17389.0
2021-05-20 14:50:00,62.91,62.91,62.81,62.86,25600.0,52.4541,52.4541,52.3707,52.4124,25600.0
2021-05-20 15:00:00,62.86,62.87,62.79,62.84,18643.0,52.4124,52.4207,52.354,52.3957,18643.0
2021-05-20 15:10:00,62.84,63.03,62.84,63.02,21931.0,52.3957,52.5541,52.3957,52.5458,21931.0
2021-05-20 15:20:00,63.01,63.06,62.99,63.02,42825.0,52.5374,52.5791,52.5208,52.5458,42825.0
2021-05-20 15:30:00,63.02,63.04,62.93,62.94,46694.0,52.5458,52.5625,52.4707,52.4791,46694.0
2021-05-20 15:40:00,62.94,63.02,62.88,62.92,79957.0,52.4791,52.5458,52.4291,52.4624,79957.0
2021-05-20 15:50:00,62.93,63.0,62.8,62.86,252585.0,52.4707,52.5291,52.3623,52.4124,252585.0
2021-05-21 09:30:00,63.12,63.35,62.71,63.3,116008.0,52.6292,52.8209,52.2873,52.7792,116008.0
2021-05-21 09:40:00,63.33,63.52,63.25,63.4,38575.0,52.8043,52.9627,52.7376,52.8626,38575.0
2021-05-21 09:50:00,63.35,63.5,63.29,63.38,22474.0,52.8209,52.946,52.7709,52.8459,22474.0
2021-05-21 10:00:00,63.36,63.42,63.15,63.34,44805.0,52.8293,52.8793,52.6542,52.8126,44805.0
2021-05-21 10:10:00,63.36,63.49,63.28,63.48,26812.0,52.8293,52.9377,52.7626,52.9293,26812.0
2021-05-21 10:20:00,63.48,63.48,63.2,63.34,17013.0,52.9293,52.9293,52.6959,52.8126,17013.0
2021-05-21 10:30:00,63.34,63.44,63.3,63.3,15232.0,52.8126,52.896,52.7792,52.7792,15232.0
2021-05-21 10:40:00,63.3,63.44,63.27,63.4,17329.0,52.7792,52.896,52.7542,52.8626,17329.0
2021-05-21 10:50:00,63.41,63.54,63.36,63.47,20107.0,52.871,52.9794,52.8293,52.921,20107.0
2021-05-21 11:00:00,63.49,63.63,63.43,63.54,28983.0,52.9377,53.0544,52.8876,52.9794,28983.0
2021-05-21 11:10:00,63.54,63.57,63.41,63.51,45030.0,52.9794,53.0044,52.871,52.9543,45030.0
2021-05-21 11:20:00,63.5,63.63,63.49,63.55,29661.0,52.946,53.0544,52.9377,52.9877,29661.0
2021-05-21 11:30:00,63.55,63.7,63.53,63.7,30469.0,52.9877,53.1128,52.971,53.1128,30469.0
2021-05-21 11:40:00,63.69,63.7,63.64,63.66,27800.0,53.1044,53.1128,53.0627,53.0794,27800.0
2021-05-21 11:50:00,63.66,63.66,63.51,63.51,30093.0,53.0794,53.0794,52.9543,52.9543,30093.0
2021-05-21 12:00:00,63.49,63.64,63.44,63.45,37359.0,52.9377,53.0627,52.896,52.9043,37359.0
2021-05-21 12:10:00,63.47,63.58,63.46,63.58,25116.0,52.921,53.0127,52.9127,53.0127,25116.0
2021-05-21 12:20:00,63.58,63.58,63.47,63.5,24116.0,53.0127,53.0127,52.921,52.946,24116.0
2021-05-21 12:30:00,63.49,63.53,63.4,63.43,25076.0,52.9377,52.971,52.8626,52.8876,25076.0
2021-05-21 12:40:00,63.43,63.5,63.42,63.44,18738.0,52.8876,52.946,52.8793,52.896,18738.0
2021-05-21 12:50:00,63.44,63.45,63.23,63.34,33581.0,52.896,52.9043,52.7209,52.8126,33581.0
2021-05-21 13:00:00,63.35,63.45,63.33,63.42,50394.0,52.8209,52.9043,52.8043,52.8793,50394.0
2021-05-21 13:10:00,63.41,63.5,63.4,63.49,26607.0,52.871,52.946,52.8626,52.9377,26607.0
2021-05-21 13:20:00,63.49,63.54,63.44,63.53,25268.0,52.9377,52.9794,52.896,52.971,25268.0
2021-05-21 13:30:00,63.52,63.7,63.49,63.68,27450.0,52.9627,53.1128,52.9377,53.0961,27450.0
2021-05-21 13:40:00,63.68,63.68,63.59,63.62,25240.0,53.0961,53.0961,53.021,53.0461,25240.0
2021-05-21 13:50:00,63.61,63.72,63.6,63.68,29123.0,53.0377,53.1294,53.0294,53.0961,29123.0
2021-05-21 14:00:00,63.68,63.71,63.65,63.68,27884.0,53.0961,53.1211,53.0711,53.0961,27884.0
2021-05-21 14:10:00,63.68,63.69,63.62,63.67,27233.0,53.0961,53.1044,53.0461,53.0878,27233.0
2021-05-21 14:20:00,63.67,63.67,63.51,63.52,31724.0,53.0878,53.0878,52.9543,52.9627,31724.0
2021-05-21 14:30:00,63.52,63.62,63.51,63.51,28572.0,52.9627,53.0461,52.9543,52.9543,28572.0
2021-05-21 14:40:00,63.5,63.59,63.46,63.54,41441.0,52.946,53.021,52.9127,52.9794,41441.0
2021-05-21 14:50:00,63.54,63.62,63.53,63.57,25387.0,52.9794,53.0461,52.971,53.0044,25387.0
2021-05-21 15:00:00,63.56,63.63,63.53,63.6,28174.0,52.996,53.0544,52.971,53.0294,28174.0
2021-05-21 15:10:00,63.59,63.69,63.58,63.68,55799.0,53.021,53.1044,53.0127,53.0961,55799.0
2021-05-21 15:20:00,63.68,63.68,63.61,63.65,49875.0,53.0961,53.0961,53.0377,53.0711,49875.0
2021-05-21 15:30:00,63.65,63.65,63.48,63.58,66245.0,53.0711,53.0711,52.9293,53.0127,66245.0
2021-05-21 15:40:00,63.58,63.61,63.47,63.6,112782.0,53.0127,53.0377,52.921,53.0294,112782.0
2021-05-21 15:50:00,63.6,63.66,63.49,63.54,260981.0,53.0294,53.0794,52.9377,52.9794,260981.0
2021-05-24 09:30:00,64.14,64.48,63.87,64.12,111242.0,53.4796,53.7631,53.2545,53.463,111242.0
2021-05-24 09:40:00,64.12,64.21,63.94,64.21,82816.0,53.463,53.538,53.3129,53.538,82816.0
2021-05-24 09:50:00,64.2,64.48,64.07,64.37,37480.0,53.5297,53.7631,53.4213,53.6714,37480.0
2021-05-24 10:00:00,64.36,64.59,64.36,64.58,50947.0,53.6631,53.8548,53.6631,53.8465,50947.0
2021-05-24 10:10:00,64.57,64.57,64.28,64.38,38606.0,53.8382,53.8382,53.5964,53.6797,38606.0
2021-05-24 10:20:00,64.38,64.5,64.31,64.31,43879.0,53.6797,53.7798,53.6214,53.6214,43879.0
2021-05-24 10:30:00,64.33,64.33,64.22,64.25,12784.0,53.6381,53.6381,53.5463,53.5714,12784.0
2021-05-24 10:40:00,64.26,64.31,64.19,64.31,26689.0,53.5797,53.6214,53.5213,53.6214,26689.0
2021-05-24 10:50:00,64.32,64.46,64.3,64.36,60704.0,53.6297,53.7464,53.613,53.6631,60704.0
2021-05-24 11:00:00,64.34,64.35,64.25,64.29,22013.0,53.6464,53.6547,53.5714,53.6047,22013.0
2021-05-24 11:10:00,64.29,64.38,64.28,64.38,20416.0,53.6047,53.6797,53.5964,53.6797,20416.0
2021-05-24 11:20:00,64.37,64.45,64.36,64.43,22824.0,53.6714,53.7381,53.6631,53.7214,22824.0
2021-05-24 11:30:00,64.44,64.45,64.32,64.36,25002.0,53.7298,53.7381,53.6297,53.6631,25002.0
2021-05-24 11:40:00,64.36,64.4,64.25,64.29,49373.0,53.6631,53.6964,53.5714,53.6047,49373.0
2021-05-24 11:50:00,64.29,64.33,64.24,64.32,42731.0,53.6047,53.6381,53.563,53.6297,42731.0
2021-05-24 12:00:00,64.3,64.34,64.23,64.27,58069.0,53.613,53.6464,53.5547,53.588,58069.0
2021-05-24 12:10:00,64.26,64.31,64.23,64.26,69066.0,53.5797,53.6214,53.5547,53.5797,69066.0
2021-05-24 12:20:00,64.25,64.29,64.23,64.27,62944.0,53.5714,53.6047,53.5547,53.588,62944.0
2021-05-24 12:30:00,64.27,64.38,64.26,64.37,23450.0,53.588,53.6797,53.5797,53.6714,23450.0
2021-05-24 12:40:00,64.37,64.38,64.31,64.37,22402.0,53.6714,53.6797,53.6214,53.6714,22402.0
2021-05-24 12:50:00,64.39,64.46,64.38,64.39,22766.0,53.6881,53.7464,53.6797,53.6881,22766.0
2021-05-24 13:00:00,64.4,64.46,64.36,64.36,20275.0,53.6964,53.7464,53.6631,53.6631,20275.0
2021-05-24 13:10:00,64.35,64.38,64.28,64.34,23153.0,53.6547,53.6797,53.5964,53.6464,23153.0
2021-05-24 13:20:00,64.33,64.36,64.24,64.35,24711.0,53.6381,53.6631,53.563,53.6547,24711.0
2021-05-24 13:30:00,64.34,64.4,64.34,64.4,26747.0,53.6464,53.6964,53.6464,53.6964,26747.0
2021-05-24 13:40:00,64.39,64.4,64.35,64.38,26637.0,53.6881,53.6964,53.6547,53.6797,26637.0
2021-05-24 13:50:00,64.37,64.4,64.34,64.38,20587.0,53.6714,53.6964,53.6464,53.6797,20587.0
2021-05-24 14:00:00,64.38,64.43,64.34,64.34,21414.0,53.6797,53.7214,53.6464,53.6464,21414.0
2021-05-24 14:10:00,64.34,64.48,64.31,64.48,35123.0,53.6464,53.7631,53.6214,53.7631,35123.0
2021-05-24 14:20:00,64.47,64.54,64.45,64.54,20185.0,53.7548,53.8132,53.7381,53.8132,20185.0
2021-05-24 14:30:00,64.54,64.56,64.43,64.45,22031.0,53.8132,53.8298,53.7214,53.7381,22031.0
2021-05-24 14:40:00,64.45,64.49,64.43,64.45,18309.0,53.7381,53.7715,53.7214,53.7381,18309.0
2021-05-24 14:50:00,64.45,64.46,64.41,64.43,30695.0,53.7381,53.7464,53.7048,53.7214,30695.0
2021-05-24 15:00:00,64.43,64.49,64.36,64.48,39561.0,53.7214,53.7715,53.6631,53.7631,39561.0
2021-05-24 15:10:00,64.48,64.49,64.36,64.38,36970.0,53.7631,53.7715,53.6631,53.6797,36970.0
2021-05-24 15:20:00,64.37,64.39,64.27,64.34,40138.0,53.6714,53.6881,53.588,53.6464,40138.0
2021-05-24 15:30:00,64.34,64.41,64.32,64.38,73823.0,53.6464,53.7048,53.6297,53.6797,73823.0
2021-05-24 15:40:00,64.37,64.43,64.34,64.41,96432.0,53.6714,53.7214,53.6464,53.7048,96432.0
2021-05-24 15:50:00,64.38,64.45,64.34,64.41,323460.0,53.6797,53.7381,53.6464,53.7048,323460.0
2021-05-25 09:30:00,64.38,64.74,64.32,64.72,71267.0,53.6797,53.9799,53.6297,53.9632,71267.0
2021-05-25 09:40:00,64.68,64.89,64.59,64.65,49670.0,53.9299,54.105,53.8548,53.9049,49670.0
2021-05-25 09:50:00,64.64,64.7,64.55,64.6,74540.0,53.8965,53.9466,53.8215,53.8632,74540.0
2021-05-25 10:00:00,64.61,64.65,64.53,64.58,74983.0,53.8715,53.9049,53.8048,53.8465,74983.0
2021-05-25 10:10:00,64.6,64.61,64.41,64.44,75310.0,53.8632,53.8715,53.7048,53.7298,75310.0
2021-05-25 10:20:00,64.43,64.47,64.37,64.41,73479.0,53.7214,53.7548,53.6714,53.7048,73479.0
2021-05-25 10:30:00,64.4,64.43,64.29,64.39,90935.0,53.6964,53.7214,53.6047,53.6881,90935.0
2021-05-25 10:40:00,64.37,64.37,64.28,64.34,46408.0,53.6714,53.6714,53.5964,53.6464,46408.0
2021-05-25 10:50:00,64.33,64.42,64.26,64.26,48051.0,53.6381,53.7131,53.5797,53.5797,48051.0
2021-05-25 11:00:00,64.27,64.27,64.11,64.19,66510.0,53.588,53.588,53.4546,53.5213,66510.0
2021-05-25 11:10:00,64.19,64.27,64.15,64.2,47034.0,53.5213,53.588,53.488,53.5297,47034.0
2021-05-25 11:20:00,64.18,64.21,64.1,64.13,41758.0,53.513,53.538,53.4463,53.4713,41758.0
2021-05-25 11:30:00,64.13,64.17,64.07,64.13,57012.0,53.4713,53.5046,53.4213,53.4713,57012.0
2021-05-25 11:40:00,64.13,64.17,64.1,64.15,23327.0,53.4713,53.5046,53.4463,53.488,23327.0
2021-05-25 11:50:00,64.14,64.19,64.11,64.19,29647.0,53.4796,53.5213,53.4546,53.5213,29647.0
2021-05-25 12:00:00,64.19,64.23,64.15,64.2,30629.0,53.5213,53.5547,53.488,53.5297,30629.0
2021-05-25 12:10:00,64.21,64.24,64.12,64.24,32268.0,53.538,53.563,53.463,53.563,32268.0
2021-05-25 12:20:00,64.25,64.25,64.16,64.2,56216.0,53.5714,53.5714,53.4963,53.5297,56216.0
2021-05-25 12:30:00,64.2,64.23,64.18,64.18,35818.0,53.5297,53.5547,53.513,53.513,35818.0
2021-05-25 12:40:00,64.19,64.24,64.13,64.2,50686.0,53.5213,53.563,53.4713,53.5297,50686.0
2021-05-25 12:50:00,64.19,64.25,64.18,64.21,33863.0,53.5213,53.5714,53.513,53.538,33863.0
2021-05-25 13:00:00,64.21,64.22,64.14,64.2,43125.0,53.538,53.5463,53.4796,53.5297,43125.0
2021-05-25 13:10:00,64.19,64.2,64.17,64.17,36596.0,53.5213,53.5297,53.5046,53.5046,36596.0
2021-05-25 13:20:00,64.18,64.18,64.1,64.12,41436.0,53.513,53.513,53.4463,53.463,41436.0
2021-05-25 13:30:00,64.12,64.13,64.09,64.11,34990.0,53.463,53.4713,53.4379,53.4546,34990.0
2021-05-25 13:40:00,64.11,64.12,64.0,64.03,35006.0,53.4546,53.463,53.3629,53.3879,35006.0
2021-05-25 13:50:00,64.04,64.07,63.92,63.92,35673.0,53.3963,53.4213,53.2962,53.2962,35673.0
2021-05-25 14:00:00,63.92,63.95,63.85,63.92,36261.0,53.2962,53.3212,53.2378,53.2962,36261.0
2021-05-25 14:10:00,63.92,63.94,63.88,63.89,42928.0,53.2962,53.3129,53.2628,53.2712,42928.0
2021-05-25 14:20:00,63.88,63.89,63.75,63.75,44960.0,53.2628,53.2712,53.1545,53.1545,44960.0
2021-05-25 14:30:00,63.74,63.77,63.65,63.75,75788.0,53.1461,53.1711,53.0711,53.1545,75788.0
2021-05-25 14:40:00,63.76,63.81,63.72,63.74,61678.0,53.1628,53.2045,53.1294,53.1461,61678.0
2021-05-25 14:50:00,63.75,63.76,63.69,63.7,71297.0,53.1545,53.1628,53.1044,53.1128,71297.0
2021-05-25 15:00:00,63.7,63.78,63.59,63.73,84450.0,53.1128,53.1795,53.021,53.1378,84450.0
2021-05-25 15:10:00,63.72,63.84,63.69,63.84,64694.0,53.1294,53.2295,53.1044,53.2295,64694.0
2021-05-25 15:20:00,63.84,63.91,63.82,63.84,38372.0,53.2295,53.2879,53.2128,53.2295,38372.0
2021-05-25 15:30:00,63.84,63.85,63.74,63.83,92226.0,53.2295,53.2378,53.1461,53.2212,92226.0
2021-05-25 15:40:00,63.83,63.92,63.75,63.75,95815.0,53.2212,53.2962,53.1545,53.1545,95815.0
2021-05-25 15:50:00,63.76,63.79,63.58,63.58,585512.0,53.1628,53.1878,53.0127,53.0127,585512.0
2021-05-26 09:30:00,63.18,63.68,63.13,63.27,110073.0,53.1054,53.5256,53.0633,53.181,110073.0
2021-05-26 09:40:00,63.27,63.34,63.18,63.2,60218.0,53.181,53.2399,53.1054,53.1222,60218.0
2021-05-26 09:50:00,63.19,63.38,63.16,63.28,67926.0,53.1138,53.2735,53.0886,53.1894,67926.0
2021-05-26 10:00:00,63.31,63.31,63.09,63.14,54752.0,53.2146,53.2146,53.0297,53.0717,54752.0
2021-05-26 10:10:00,63.14,63.24,63.13,63.21,66793.0,53.0717,53.1558,53.0633,53.1306,66793.0
2021-05-26 10:20:00,63.21,63.25,63.06,63.15,156590.0,53.1306,53.1642,53.0045,53.0801,156590.0
2021-05-26 10:30:00,63.15,63.17,62.64,62.8,194080.0,53.0801,53.097,52.6515,52.786,194080.0
2021-05-26 10:40:00,62.8,62.81,62.57,62.63,93466.0,52.786,52.7944,52.5926,52.6431,93466.0
2021-05-26 10:50:00,62.63,62.64,62.53,62.53,44638.0,52.6431,52.6515,52.559,52.559,44638.0
2021-05-26 11:00:00,62.54,62.62,62.48,62.56,46978.0,52.5674,52.6347,52.517,52.5842,46978.0
2021-05-26 11:10:00,62.55,62.59,62.45,62.59,63091.0,52.5758,52.6094,52.4918,52.6094,63091.0
2021-05-26 11:20:00,62.6,62.64,62.46,62.57,44334.0,52.6179,52.6515,52.5002,52.5926,44334.0
2021-05-26 11:30:00,62.56,62.68,62.55,62.63,61356.0,52.5842,52.6851,52.5758,52.6431,61356.0
2021-05-26 11:40:00,62.64,62.78,62.59,62.75,113095.0,52.6515,52.7691,52.6094,52.7439,113095.0
2021-05-26 11:50:00,62.75,62.83,62.73,62.81,53659.0,52.7439,52.8112,52.7271,52.7944,53659.0
2021-05-26 12:00:00,62.81,62.84,62.76,62.8,25665.0,52.7944,52.8196,52.7523,52.786,25665.0
2021-05-26 12:10:00,62.8,62.86,62.77,62.84,19000.0,52.786,52.8364,52.7607,52.8196,19000.0
2021-05-26 12:20:00,62.83,62.93,62.83,62.89,40189.0,52.8112,52.8952,52.8112,52.8616,40189.0
2021-05-26 12:30:00,62.91,62.96,62.89,62.92,27664.0,52.8784,52.9204,52.8616,52.8868,27664.0
2021-05-26 12:40:00,62.93,63.04,62.92,63.03,27046.0,52.8952,52.9877,52.8868,52.9793,27046.0
2021-05-26 12:50:00,63.02,63.07,62.98,63.02,33887.0,52.9709,53.0129,52.9373,52.9709,33887.0
2021-05-26 13:00:00,63.01,63.12,63.0,63.06,35891.0,52.9625,53.0549,52.9541,53.0045,35891.0
2021-05-26 13:10:00,63.05,63.21,63.05,63.2,29360.0,52.9961,53.1306,52.9961,53.1222,29360.0
2021-05-26 13:20:00,63.2,63.25,63.16,63.24,40088.0,53.1222,53.1642,53.0886,53.1558,40088.0
2021-05-26 13:30:00,63.23,63.32,63.19,63.31,28230.0,53.1474,53.223,53.1138,53.2146,28230.0
2021-05-26 13:40:00,63.32,63.32,63.18,63.2,29158.0,53.223,53.223,53.1054,53.1222,29158.0
2021-05-26 13:50:00,63.2,63.32,63.19,63.29,31299.0,53.1222,53.223,53.1138,53.1978,31299.0
2021-05-26 14:00:00,63.29,63.35,63.24,63.33,30178.0,53.1978,53.2483,53.1558,53.2314,30178.0
2021-05-26 14:10:00,63.34,63.43,63.33,63.41,37782.0,53.2399,53.3155,53.2314,53.2987,37782.0
2021-05-26 14:20:00,63.42,63.48,63.4,63.47,25114.0,53.3071,53.3575,53.2903,53.3491,25114.0
2021-05-26 14:30:00,63.47,63.5,63.44,63.47,22371.0,53.3491,53.3743,53.3239,53.3491,22371.0
2021-05-26 14:40:00,63.48,63.51,63.42,63.43,20730.0,53.3575,53.3827,53.3071,53.3155,20730.0
2021-05-26 14:50:00,63.43,63.43,63.35,63.4,21552.0,53.3155,53.3155,53.2483,53.2903,21552.0
2021-05-26 15:00:00,63.4,63.4,63.35,63.37,36206.0,53.2903,53.2903,53.2483,53.2651,36206.0
2021-05-26 15:10:00,63.37,63.46,63.35,63.42,28344.0,53.2651,53.3407,53.2483,53.3071,28344.0
2021-05-26 15:20:00,63.42,63.43,63.37,63.42,24125.0,53.3071,53.3155,53.2651,53.3071,24125.0
2021-05-26 15:30:00,63.42,63.45,63.28,63.28,94139.0,53.3071,53.3323,53.1894,53.1894,94139.0
2021-05-26 15:40:00,63.29,63.38,63.27,63.28,69804.0,53.1978,53.2735,53.181,53.1894,69804.0
2021-05-26 15:50:00,63.27,63.38,63.25,63.36,243449.0,53.181,53.2735,53.1642,53.2567,243449.0
2021-05-27 09:30:00,63.5,64.44,63.45,64.26,113418.0,53.3743,54.1644,53.3323,54.0131,113418.0
2021-05-27 09:40:00,64.26,64.51,64.26,64.49,43022.0,54.0131,54.2233,54.0131,54.2065,43022.0
2021-05-27 09:50:00,64.51,64.53,64.4,64.42,30373.0,54.2233,54.2401,54.1308,54.1476,30373.0
2021-05-27 10:00:00,64.42,64.44,64.09,64.14,47426.0,54.1476,54.1644,53.8703,53.9123,47426.0
2021-05-27 10:10:00,64.15,64.15,64.01,64.11,86020.0,53.9207,53.9207,53.803,53.8871,86020.0
2021-05-27 10:20:00,64.1,64.12,63.94,64.05,56443.0,53.8787,53.8955,53.7442,53.8366,56443.0
2021-05-27 10:30:00,64.03,64.15,64.0,64.1,55844.0,53.8198,53.9207,53.7946,53.8787,55844.0
2021-05-27 10:40:00,64.11,64.12,64.04,64.09,40327.0,53.8871,53.8955,53.8282,53.8703,40327.0
2021-05-27 10:50:00,64.09,64.11,63.99,64.05,45445.0,53.8703,53.8871,53.7862,53.8366,45445.0
2021-05-27 11:00:00,64.06,64.14,64.01,64.01,55081.0,53.845,53.9123,53.803,53.803,55081.0
2021-05-27 11:10:00,64.01,64.08,63.99,64.05,43067.0,53.803,53.8619,53.7862,53.8366,43067.0
2021-05-27 11:20:00,64.05,64.08,64.01,64.02,36968.0,53.8366,53.8619,53.803,53.8114,36968.0
2021-05-27 11:30:00,64.01,64.09,63.98,64.09,45260.0,53.803,53.8703,53.7778,53.8703,45260.0
2021-05-27 11:40:00,64.09,64.11,63.99,64.03,40568.0,53.8703,53.8871,53.7862,53.8198,40568.0
2021-05-27 11:50:00,64.03,64.1,64.03,64.08,23228.0,53.8198,53.8787,53.8198,53.8619,23228.0
2021-05-27 12:00:00,64.07,64.15,64.04,64.08,13063.0,53.8534,53.9207,53.8282,53.8619,13063.0
2021-05-27 12:10:00,64.08,64.2,64.05,64.2,17783.0,53.8619,53.9627,53.8366,53.9627,17783.0
2021-05-27 12:20:00,64.19,64.24,64.14,64.14,15709.0,53.9543,53.9963,53.9123,53.9123,15709.0
2021-05-27 12:30:00,64.16,64.21,64.07,64.07,12574.0,53.9291,53.9711,53.8534,53.8534,12574.0
2021-05-27 12:40:00,64.06,64.09,64.04,64.08,35126.0,53.845,53.8703,53.8282,53.8619,35126.0
2021-05-27 12:50:00,64.07,64.08,64.01,64.03,48227.0,53.8534,53.8619,53.803,53.8198,48227.0
2021-05-27 13:00:00,64.03,64.06,63.93,63.96,60919.0,53.8198,53.845,53.7358,53.761,60919.0
2021-05-27 13:10:00,63.96,63.97,63.94,63.95,19028.0,53.761,53.7694,53.7442,53.7526,19028.0
2021-05-27 13:20:00,63.94,63.99,63.91,63.98,44871.0,53.7442,53.7862,53.719,53.7778,44871.0
2021-05-27 13:30:00,63.98,63.98,63.81,63.86,51974.0,53.7778,53.7778,53.6349,53.6769,51974.0
2021-05-27 13:40:00,63.85,63.85,63.76,63.82,45035.0,53.6685,53.6685,53.5929,53.6433,45035.0
2021-05-27 13:50:00,63.81,63.86,63.79,63.8,45617.0,53.6349,53.6769,53.6181,53.6265,45617.0
2021-05-27 14:00:00,63.8,63.89,63.75,63.85,69851.0,53.6265,53.7021,53.5845,53.6685,69851.0
2021-05-27 14:10:00,63.84,63.88,63.81,63.82,42977.0,53.6601,53.6937,53.6349,53.6433,42977.0
2021-05-27 14:20:00,63.81,63.81,63.7,63.77,38473.0,53.6349,53.6349,53.5424,53.6013,38473.0
2021-05-27 14:30:00,63.77,63.89,63.76,63.85,41153.0,53.6013,53.7021,53.5929,53.6685,41153.0
2021-05-27 14:40:00,63.85,63.89,63.83,63.88,40126.0,53.6685,53.7021,53.6517,53.6937,40126.0
2021-05-27 14:50:00,63.87,63.95,63.84,63.92,113369.0,53.6853,53.7526,53.6601,53.7274,113369.0
2021-05-27 15:00:00,63.92,63.93,63.79,63.9,101546.0,53.7274,53.7358,53.6181,53.7106,101546.0
2021-05-27 15:10:00,63.89,63.92,63.85,63.89,49323.0,53.7021,53.7274,53.6685,53.7021,49323.0
2021-05-27 15:20:00,63.9,63.91,63.84,63.87,35408.0,53.7106,53.719,53.6601,53.6853,35408.0
2021-05-27 15:30:00,63.87,63.89,63.75,63.8,207625.0,53.6853,53.7021,53.5845,53.6265,207625.0
2021-05-27 15:40:00,63.8,63.8,63.43,63.43,212677.0,53.6265,53.6265,53.3155,53.3155,212677.0
2021-05-27 15:50:00,63.43,63.88,63.31,63.79,1109430.0,53.3155,53.6937,53.2146,53.6181,1109430.0
2021-05-28 09:30:00,63.5,63.75,63.14,63.17,111342.0,53.3743,53.5845,53.0717,53.097,111342.0
2021-05-28 09:40:00,63.15,63.34,63.0,63.28,29569.0,53.0801,53.2399,52.9541,53.1894,29569.0
2021-05-28 09:50:00,63.28,63.39,63.2,63.39,37026.0,53.1894,53.2819,53.1222,53.2819,37026.0
2021-05-28 10:00:00,63.4,63.46,63.09,63.13,37095.0,53.2903,53.3407,53.0297,53.0633,37095.0
2021-05-28 10:10:00,63.13,63.15,62.92,62.98,28305.0,53.0633,53.0801,52.8868,52.9373,28305.0
2021-05-28 10:20:00,62.94,62.96,62.81,62.89,33421.0,52.9036,52.9204,52.7944,52.8616,33421.0
2021-05-28 10:30:00,62.92,62.98,62.81,62.82,26315.0,52.8868,52.9373,52.7944,52.8028,26315.0
2021-05-28 10:40:00,62.83,62.86,62.76,62.86,21444.0,52.8112,52.8364,52.7523,52.8364,21444.0
2021-05-28 10:50:00,62.88,62.94,62.84,62.88,21192.0,52.8532,52.9036,52.8196,52.8532,21192.0
2021-05-28 11:00:00,62.87,62.87,62.75,62.76,43663.0,52.8448,52.8448,52.7439,52.7523,43663.0
2021-05-28 11:10:00,62.78,62.81,62.65,62.76,38070.0,52.7691,52.7944,52.6599,52.7523,38070.0
2021-05-28 11:20:00,62.78,62.9,62.76,62.86,20267.0,52.7691,52.87,52.7523,52.8364,20267.0
2021-05-28 11:30:00,62.86,62.92,62.77,62.83,30041.0,52.8364,52.8868,52.7607,52.8112,30041.0
2021-05-28 11:40:00,62.82,62.82,62.71,62.78,13961.0,52.8028,52.8028,52.7103,52.7691,13961.0
2021-05-28 11:50:00,62.77,62.88,62.75,62.88,17928.0,52.7607,52.8532,52.7439,52.8532,17928.0
2021-05-28 12:00:00,62.87,62.9,62.79,62.84,18177.0,52.8448,52.87,52.7776,52.8196,18177.0
2021-05-28 12:10:00,62.86,62.94,62.85,62.89,16484.0,52.8364,52.9036,52.828,52.8616,16484.0
2021-05-28 12:20:00,62.9,62.92,62.88,62.92,8918.0,52.87,52.8868,52.8532,52.8868,8918.0
2021-05-28 12:30:00,62.91,62.92,62.79,62.8,16226.0,52.8784,52.8868,52.7776,52.786,16226.0
2021-05-28 12:40:00,62.8,62.83,62.76,62.77,13974.0,52.786,52.8112,52.7523,52.7607,13974.0
2021-05-28 12:50:00,62.79,62.81,62.66,62.66,19030.0,52.7776,52.7944,52.6683,52.6683,19030.0
2021-05-28 13:00:00,62.66,62.79,62.64,62.7,15667.0,52.6683,52.7776,52.6515,52.7019,15667.0
2021-05-28 13:10:00,62.7,62.82,62.69,62.81,16991.0,52.7019,52.8028,52.6935,52.7944,16991.0
2021-05-28 13:20:00,62.82,62.96,62.81,62.95,20012.0,52.8028,52.9204,52.7944,52.912,20012.0
2021-05-28 13:30:00,62.95,62.99,62.88,62.98,38832.0,52.912,52.9457,52.8532,52.9373,38832.0
2021-05-28 13:40:00,62.99,63.0,62.91,62.99,20436.0,52.9457,52.9541,52.8784,52.9457,20436.0
2021-05-28 13:50:00,62.98,63.04,62.96,62.99,21795.0,52.9373,52.9877,52.9204,52.9457,21795.0
2021-05-28 14:00:00,63.0,63.11,63.0,63.09,21320.0,52.9541,53.0465,52.9541,53.0297,21320.0
2021-05-28 14:10:00,63.12,63.14,63.05,63.07,23076.0,53.0549,53.0717,52.9961,53.0129,23076.0
2021-05-28 14:20:00,63.07,63.15,63.06,63.14,20565.0,53.0129,53.0801,53.0045,53.0717,20565.0
2021-05-28 14:30:00,63.14,63.22,63.12,63.15,26449.0,53.0717,53.139,53.0549,53.0801,26449.0
2021-05-28 14:40:00,63.12,63.15,63.05,63.06,37113.0,53.0549,53.0801,52.9961,53.0045,37113.0
2021-05-28 14:50:00,63.05,63.07,63.0,63.0,28509.0,52.9961,53.0129,52.9541,52.9541,28509.0
2021-05-28 15:00:00,63.01,63.13,62.99,63.08,38690.0,52.9625,53.0633,52.9457,53.0213,38690.0
2021-05-28 15:10:00,63.1,63.14,63.06,63.1,27100.0,53.0381,53.0717,53.0045,53.0381,27100.0
2021-05-28 15:20:00,63.11,63.13,63.0,63.01,74839.0,53.0465,53.0633,52.9541,52.9625,74839.0
2021-05-28 15:30:00,63.01,63.14,62.97,63.13,102843.0,52.9625,53.0717,52.9289,53.0633,102843.0
2021-05-28 15:40:00,63.12,63.2,63.07,63.17,86582.0,53.0549,53.1222,53.0129,53.097,86582.0
2021-05-28 15:50:00,63.18,63.26,62.99,63.1,258037.0,53.1054,53.1726,52.9457,53.0381,258037.0
2021-06-01 09:30:00,64.16,64.29,63.73,63.74,86839.0,53.9291,54.0384,53.5677,53.5761,86839.0
2021-06-01 09:40:00,63.73,63.92,63.65,63.68,49262.0,53.5677,53.7274,53.5004,53.5256,49262.0
2021-06-01 09:50:00,63.66,63.73,63.55,63.56,57899.0,53.5088,53.5677,53.4164,53.4248,57899.0
2021-06-01 10:00:00,63.57,63.75,63.55,63.71,34882.0,53.4332,53.5845,53.4164,53.5509,34882.0
2021-06-01 10:10:00,63.7,63.78,63.6,63.65,27248.0,53.5424,53.6097,53.4584,53.5004,27248.0
2021-06-01 10:20:00,63.66,63.74,63.43,63.45,21355.0,53.5088,53.5761,53.3155,53.3323,21355.0
2021-06-01 10:30:00,63.47,63.58,63.26,63.26,40934.0,53.3491,53.4416,53.1726,53.1726,40934.0
2021-06-01 10:40:00,63.25,63.35,63.21,63.25,30149.0,53.1642,53.2483,53.1306,53.1642,30149.0
2021-06-01 10:50:00,63.25,63.37,63.22,63.26,30625.0,53.1642,53.2651,53.139,53.1726,30625.0
2021-06-01 11:00:00,63.26,63.46,63.26,63.46,38448.0,53.1726,53.3407,53.1726,53.3407,38448.0
2021-06-01 11:10:00,63.43,63.55,63.43,63.48,14779.0,53.3155,53.4164,53.3155,53.3575,14779.0
2021-06-01 11:20:00,63.49,63.65,63.49,63.56,12059.0,53.3659,53.5004,53.3659,53.4248,12059.0
2021-06-01 11:30:00,63.58,63.58,63.5,63.5,20302.0,53.4416,53.4416,53.3743,53.3743,20302.0
2021-06-01 11:40:00,63.52,63.56,63.46,63.48,18825.0,53.3911,53.4248,53.3407,53.3575,18825.0
2021-06-01 11:50:00,63.48,63.51,63.45,63.47,24804.0,53.3575,53.3827,53.3323,53.3491,24804.0
2021-06-01 12:00:00,63.48,63.52,63.44,63.5,25968.0,53.3575,53.3911,53.3239,53.3743,25968.0
2021-06-01 12:10:00,63.51,63.63,63.51,63.54,24343.0,53.3827,53.4836,53.3827,53.408,24343.0
2021-06-01 12:20:00,63.54,63.62,63.53,63.61,11635.0,53.408,53.4752,53.3996,53.4668,11635.0
2021-06-01 12:30:00,63.61,63.68,63.6,63.66,21294.0,53.4668,53.5256,53.4584,53.5088,21294.0
2021-06-01 12:40:00,63.69,63.69,63.59,63.61,8452.0,53.534,53.534,53.45,53.4668,8452.0
2021-06-01 12:50:00,63.61,63.61,63.51,63.54,16582.0,53.4668,53.4668,53.3827,53.408,16582.0
2021-06-01 13:00:00,63.55,63.6,63.5,63.57,13544.0,53.4164,53.4584,53.3743,53.4332,13544.0
2021-06-01 13:10:00,63.55,63.56,63.45,63.49,15083.0,53.4164,53.4248,53.3323,53.3659,15083.0
2021-06-01 13:20:00,63.49,63.51,63.38,63.39,15060.0,53.3659,53.3827,53.2735,53.2819,15060.0
2021-06-01 13:30:00,63.39,63.48,63.36,63.46,23814.0,53.2819,53.3575,53.2567,53.3407,23814.0
2021-06-01 13:40:00,63.45,63.45,63.39,63.41,12717.0,53.3323,53.3323,53.2819,53.2987,12717.0
2021-06-01 13:50:00,63.41,63.45,63.4,63.41,18009.0,53.2987,53.3323,53.2903,53.2987,18009.0
2021-06-01 14:00:00,63.42,63.52,63.4,63.46,24136.0,53.3071,53.3911,53.2903,53.3407,24136.0
2021-06-01 14:10:00,63.45,63.52,63.45,63.49,17196.0,53.3323,53.3911,53.3323,53.3659,17196.0
2021-06-01 14:20:00,63.49,63.49,63.45,63.49,18625.0,53.3659,53.3659,53.3323,53.3659,18625.0
2021-06-01 14:30:00,63.5,63.57,63.48,63.54,16739.0,53.3743,53.4332,53.3575,53.408,16739.0
2021-06-01 14:40:00,63.55,63.55,63.44,63.52,36288.0,53.4164,53.4164,53.3239,53.3911,36288.0
2021-06-01 14:50:00,63.52,63.59,63.49,63.59,18862.0,53.3911,53.45,53.3659,53.45,18862.0
2021-06-01 15:00:00,63.58,63.61,63.54,63.58,31989.0,53.4416,53.4668,53.408,53.4416,31989.0
2021-06-01 15:10:00,63.58,63.63,63.57,63.59,27896.0,53.4416,53.4836,53.4332,53.45,27896.0
2021-06-01 15:20:00,63.59,63.69,63.58,63.68,29421.0,53.45,53.534,53.4416,53.5256,29421.0
2021-06-01 15:30:00,63.68,63.78,63.65,63.76,65106.0,53.5256,53.6097,53.5004,53.5929,65106.0
2021-06-01 15:40:00,63.75,63.88,63.72,63.87,72590.0,53.5845,53.6937,53.5593,53.6853,72590.0
2021-06-01 15:50:00,63.87,63.88,63.78,63.83,211297.0,53.6853,53.6937,53.6097,53.6517,211297.0
2021-06-02 09:30:00,63.99,63.99,63.38,63.4,51734.0,53.7862,53.7862,53.2735,53.2903,51734.0
2021-06-02 09:40:00,63.37,63.63,63.33,63.6,28484.0,53.2651,53.4836,53.2314,53.4584,28484.0
2021-06-02 09:50:00,63.58,63.66,63.31,63.42,24087.0,53.4416,53.5088,53.2146,53.3071,24087.0
2021-06-02 10:00:00,63.44,63.55,63.4,63.47,20520.0,53.3239,53.4164,53.2903,53.3491,20520.0
2021-06-02 10:10:00,63.45,63.55,63.42,63.5,20526.0,53.3323,53.4164,53.3071,53.3743,20526.0
2021-06-02 10:20:00,63.48,63.51,63.36,63.36,18545.0,53.3575,53.3827,53.2567,53.2567,18545.0
2021-06-02 10:30:00,63.36,63.44,63.27,63.3,16671.0,53.2567,53.3239,53.181,53.2062,16671.0
2021-06-02 10:40:00,63.32,63.45,63.32,63.4,17539.0,53.223,53.3323,53.223,53.2903,17539.0
2021-06-02 10:50:00,63.4,63.43,63.34,63.39,16884.0,53.2903,53.3155,53.2399,53.2819,16884.0
2021-06-02 11:00:00,63.39,63.54,63.32,63.53,19918.0,53.2819,53.408,53.223,53.3996,19918.0
2021-06-02 11:10:00,63.53,63.68,63.49,63.68,119077.0,53.3996,53.5256,53.3659,53.5256,119077.0
2021-06-02 11:20:00,63.68,63.68,63.51,63.51,33861.0,53.5256,53.5256,53.3827,53.3827,33861.0
2021-06-02 11:30:00,63.51,63.64,63.5,63.54,20885.0,53.3827,53.492,53.3743,53.408,20885.0
2021-06-02 11:40:00,63.55,63.57,63.49,63.5,19775.0,53.4164,53.4332,53.3659,53.3743,19775.0
2021-06-02 11:50:00,63.49,63.49,63.36,63.41,23550.0,53.3659,53.3659,53.2567,53.2987,23550.0
2021-06-02 12:00:00,63.42,63.53,63.42,63.48,11974.0,53.3071,53.3996,53.3071,53.3575,11974.0
2021-06-02 12:10:00,63.48,63.51,63.42,63.48,15366.0,53.3575,53.3827,53.3071,53.3575,15366.0
2021-06-02 12:20:00,63.46,63.47,63.38,63.41,21123.0,53.3407,53.3491,53.2735,53.2987,21123.0
2021-06-02 12:30:00,63.42,63.42,63.26,63.33,21277.0,53.3071,53.3071,53.1726,53.2314,21277.0
2021-06-02 12:40:00,63.31,63.32,63.12,63.14,24682.0,53.2146,53.223,53.0549,53.0717,24682.0
2021-06-02 12:50:00,63.16,63.23,63.14,63.16,20339.0,53.0886,53.1474,53.0717,53.0886,20339.0
2021-06-02 13:00:00,63.17,63.25,63.09,63.25,37124.0,53.097,53.1642,53.0297,53.1642,37124.0
2021-06-02 13:10:00,63.25,63.3,63.21,63.24,41785.0,53.1642,53.2062,53.1306,53.1558,41785.0
2021-06-02 13:20:00,63.23,63.25,63.15,63.2,20183.0,53.1474,53.1642,53.0801,53.1222,20183.0
2021-06-02 13:30:00,63.2,63.23,63.15,63.2,16781.0,53.1222,53.1474,53.0801,53.1222,16781.0
2021-06-02 13:40:00,63.2,63.22,63.1,63.22,16132.0,53.1222,53.139,53.0381,53.139,16132.0
2021-06-02 13:50:00,63.23,63.24,63.16,63.16,13391.0,53.1474,53.1558,53.0886,53.0886,13391.0
2021-06-02 14:00:00,63.16,63.27,63.15,63.16,18027.0,53.0886,53.181,53.0801,53.0886,18027.0
2021-06-02 14:10:00,63.16,63.28,63.14,63.28,18927.0,53.0886,53.1894,53.0717,53.1894,18927.0
2021-06-02 14:20:00,63.28,63.29,63.13,63.13,34857.0,53.1894,53.1978,53.0633,53.0633,34857.0
2021-06-02 14:30:00,63.15,63.17,63.06,63.14,29400.0,53.0801,53.097,53.0045,53.0717,29400.0
2021-06-02 14:40:00,63.13,63.27,63.13,63.21,40165.0,53.0633,53.181,53.0633,53.1306,40165.0
2021-06-02 14:50:00,63.21,63.24,63.16,63.19,17943.0,53.1306,53.1558,53.0886,53.1138,17943.0
2021-06-02 15:00:00,63.18,63.26,63.17,63.24,28671.0,53.1054,53.1726,53.097,53.1558,28671.0
2021-06-02 15:10:00,63.24,63.26,63.21,63.24,47916.0,53.1558,53.1726,53.1306,53.1558,47916.0
2021-06-02 15:20:00,63.24,63.25,63.14,63.19,34179.0,53.1558,53.1642,53.0717,53.1138,34179.0
2021-06-02 15:30:00,63.18,63.27,63.16,63.26,41600.0,53.1054,53.181,53.0886,53.1726,41600.0
2021-06-02 15:40:00,63.26,63.26,63.17,63.17,66696.0,53.1726,53.1726,53.097,53.097,66696.0
2021-06-02 15:50:00,63.17,63.29,63.12,63.24,193251.0,53.097,53.1978,53.0549,53.1558,193251.0
2021-06-03 09:30:00,63.21,63.42,62.99,63.25,83472.0,53.1306,53.3071,52.9457,53.1642,83472.0
2021-06-03 09:40:00,63.25,63.39,63.08,63.34,46618.0,53.1642,53.2819,53.0213,53.2399,46618.0
2021-06-03 09:50:00,63.34,63.5,63.21,63.39,68209.0,53.2399,53.3743,53.1306,53.2819,68209.0
2021-06-03 10:00:00,63.36,63.39,63.23,63.29,24025.0,53.2567,53.2819,53.1474,53.1978,24025.0
2021-06-03 10:10:00,63.27,63.48,63.26,63.47,20717.0,53.181,53.3575,53.1726,53.3491,20717.0
2021-06-03 10:20:00,63.46,63.51,63.34,63.42,36435.0,53.3407,53.3827,53.2399,53.3071,36435.0
2021-06-03 10:30:00,63.42,63.63,63.4,63.56,39862.0,53.3071,53.4836,53.2903,53.4248,39862.0
2021-06-03 10:40:00,63.57,63.81,63.54,63.79,43016.0,53.4332,53.6349,53.408,53.6181,43016.0
2021-06-03 10:50:00,63.79,63.94,63.77,63.94,44534.0,53.6181,53.7442,53.6013,53.7442,44534.0
2021-06-03 11:00:00,63.91,63.99,63.81,63.93,39383.0,53.719,53.7862,53.6349,53.7358,39383.0
2021-06-03 11:10:00,63.92,63.99,63.9,63.99,24006.0,53.7274,53.7862,53.7106,53.7862,24006.0
2021-06-03 11:20:00,63.98,64.23,63.96,64.17,50655.0,53.7778,53.9879,53.761,53.9375,50655.0
2021-06-03 11:30:00,64.17,64.22,64.13,64.19,33076.0,53.9375,53.9795,53.9039,53.9543,33076.0
2021-06-03 11:40:00,64.19,64.35,64.16,64.24,36538.0,53.9543,54.0888,53.9291,53.9963,36538.0
2021-06-03 11:50:00,64.24,64.33,64.24,64.31,30285.0,53.9963,54.072,53.9963,54.0552,30285.0
2021-06-03 12:00:00,64.31,64.37,64.23,64.31,31325.0,54.0552,54.1056,53.9879,54.0552,31325.0
2021-06-03 12:10:00,64.31,64.42,64.25,64.4,55176.0,54.0552,54.1476,54.0047,54.1308,55176.0
2021-06-03 12:20:00,64.4,64.45,64.23,64.25,27450.0,54.1308,54.1729,53.9879,54.0047,27450.0
2021-06-03 12:30:00,64.25,64.28,64.05,64.12,55927.0,54.0047,54.03,53.8366,53.8955,55927.0
2021-06-03 12:40:00,64.11,64.22,63.99,64.03,23884.0,53.8871,53.9795,53.7862,53.8198,23884.0
2021-06-03 12:50:00,64.04,64.04,63.9,63.93,24226.0,53.8282,53.8282,53.7106,53.7358,24226.0
2021-06-03 13:00:00,63.93,64.02,63.9,64.01,31498.0,53.7358,53.8114,53.7106,53.803,31498.0
2021-06-03 13:10:00,64.0,64.1,63.95,64.09,25157.0,53.7946,53.8787,53.7526,53.8703,25157.0
2021-06-03 13:20:00,64.09,64.17,64.06,64.17,21405.0,53.8703,53.9375,53.845,53.9375,21405.0
2021-06-03 13:30:00,64.15,64.16,64.02,64.03,21558.0,53.9207,53.9291,53.8114,53.8198,21558.0
2021-06-03 13:40:00,64.04,64.12,64.0,64.12,20024.0,53.8282,53.8955,53.7946,53.8955,20024.0
2021-06-03 13:50:00,64.12,64.12,63.97,64.0,102007.0,53.8955,53.8955,53.7694,53.7946,102007.0
2021-06-03 14:00:00,64.0,64.0,63.91,63.96,21951.0,53.7946,53.7946,53.719,53.761,21951.0
2021-06-03 14:10:00,63.96,64.0,63.92,63.96,24081.0,53.761,53.7946,53.7274,53.761,24081.0
2021-06-03 14:20:00,63.97,64.0,63.93,63.94,25196.0,53.7694,53.7946,53.7358,53.7442,25196.0
2021-06-03 14:30:00,63.95,63.98,63.93,63.94,21161.0,53.7526,53.7778,53.7358,53.7442,21161.0
2021-06-03 14:40:00,63.94,63.94,63.9,63.94,18100.0,53.7442,53.7442,53.7106,53.7442,18100.0
2021-06-03 14:50:00,63.94,63.97,63.9,63.92,17165.0,53.7442,53.7694,53.7106,53.7274,17165.0
2021-06-03 15:00:00,63.92,63.92,63.87,63.9,21640.0,53.7274,53.7274,53.6853,53.7106,21640.0
2021-06-03 15:10:00,63.9,63.95,63.85,63.9,28342.0,53.7106,53.7526,53.6685,53.7106,28342.0
2021-06-03 15:20:00,63.89,63.92,63.85,63.91,31250.0,53.7021,53.7274,53.6685,53.719,31250.0
2021-06-03 15:30:00,63.92,64.09,63.9,64.09,49288.0,53.7274,53.8703,53.7106,53.8703,49288.0
2021-06-03 15:40:00,64.11,64.13,64.01,64.05,49263.0,53.8871,53.9039,53.803,53.8366,49263.0
2021-06-03 15:50:00,64.04,64.21,63.99,64.19,205647.0,53.8282,53.9711,53.7862,53.9543,205647.0
2021-06-04 09:30:00,64.65,65.07,64.46,65.01,179428.0,54.341,54.694,54.1813,54.6436,179428.0
2021-06-04 09:40:00,65.02,65.27,64.9,64.93,88557.0,54.652,54.8621,54.5511,54.5763,88557.0
2021-06-04 09:50:00,64.93,65.0,64.76,64.97,87263.0,54.5763,54.6351,54.4334,54.6099,87263.0
2021-06-04 10:00:00,65.0,65.0,64.68,64.69,53042.0,54.6351,54.6351,54.3662,54.3746,53042.0
2021-06-04 10:10:00,64.67,64.73,64.44,64.51,40982.0,54.3578,54.4082,54.1644,54.2233,40982.0
2021-06-04 10:20:00,64.53,64.67,64.39,64.67,31596.0,54.2401,54.3578,54.1224,54.3578,31596.0
2021-06-04 10:30:00,64.67,64.72,64.58,64.58,29147.0,54.3578,54.3998,54.2821,54.2821,29147.0
2021-06-04 10:40:00,64.59,64.63,64.47,64.48,30218.0,54.2905,54.3241,54.1897,54.1981,30218.0
2021-06-04 10:50:00,64.48,64.52,64.45,64.48,25012.0,54.1981,54.2317,54.1729,54.1981,25012.0
2021-06-04 11:00:00,64.48,64.61,64.48,64.49,23700.0,54.1981,54.3073,54.1981,54.2065,23700.0
2021-06-04 11:10:00,64.5,64.57,64.41,64.42,18459.0,54.2149,54.2737,54.1392,54.1476,18459.0
2021-06-04 11:20:00,64.4,64.54,64.33,64.48,57767.0,54.1308,54.2485,54.072,54.1981,57767.0
2021-06-04 11:30:00,64.49,64.52,64.39,64.43,23126.0,54.2065,54.2317,54.1224,54.156,23126.0
2021-06-04 11:40:00,64.42,64.47,64.37,64.42,28730.0,54.1476,54.1897,54.1056,54.1476,28730.0
2021-06-04 11:50:00,64.41,64.44,64.29,64.3,20495.0,54.1392,54.1644,54.0384,54.0468,20495.0
2021-06-04 12:00:00,64.3,64.43,64.29,64.4,25058.0,54.0468,54.156,54.0384,54.1308,25058.0
2021-06-04 12:10:00,64.41,64.53,64.41,64.53,27095.0,54.1392,54.2401,54.1392,54.2401,27095.0
2021-06-04 12:20:00,64.51,64.59,64.48,64.58,16273.0,54.2233,54.2905,54.1981,54.2821,16273.0
2021-06-04 12:30:00,64.57,64.6,64.55,64.55,14192.0,54.2737,54.2989,54.2569,54.2569,14192.0
2021-06-04 12:40:00,64.56,64.62,64.55,64.59,20410.0,54.2653,54.3157,54.2569,54.2905,20410.0
2021-06-04 12:50:00,64.59,64.7,64.59,64.7,16720.0,54.2905,54.383,54.2905,54.383,16720.0
2021-06-04 13:00:00,64.7,64.76,64.7,64.73,27869.0,54.383,54.4334,54.383,54.4082,27869.0
2021-06-04 13:10:00,64.73,64.76,64.68,64.7,17097.0,54.4082,54.4334,54.3662,54.383,17097.0
2021-06-04 13:20:00,64.69,64.74,64.69,64.74,13078.0,54.3746,54.4166,54.3746,54.4166,13078.0
2021-06-04 13:30:00,64.73,64.78,64.67,64.77,26256.0,54.4082,54.4502,54.3578,54.4418,26256.0
2021-06-04 13:40:00,64.76,64.79,64.74,64.75,19006.0,54.4334,54.4586,54.4166,54.425,19006.0
2021-06-04 13:50:00,64.74,64.76,64.69,64.76,17212.0,54.4166,54.4334,54.3746,54.4334,17212.0
2021-06-04 14:00:00,64.76,64.8,64.75,64.79,35301.0,54.4334,54.467,54.425,54.4586,35301.0
2021-06-04 14:10:00,64.8,64.85,64.78,64.81,23473.0,54.467,54.5091,54.4502,54.4754,23473.0
2021-06-04 14:20:00,64.81,64.91,64.81,64.89,23001.0,54.4754,54.5595,54.4754,54.5427,23001.0
2021-06-04 14:30:00,64.89,64.97,64.88,64.96,21299.0,54.5427,54.6099,54.5343,54.6015,21299.0
2021-06-04 14:40:00,64.97,65.0,64.92,64.93,37221.0,54.6099,54.6351,54.5679,54.5763,37221.0
2021-06-04 14:50:00,64.92,64.98,64.91,64.98,19451.0,54.5679,54.6183,54.5595,54.6183,19451.0
2021-06-04 15:00:00,64.98,65.01,64.92,64.92,29940.0,54.6183,54.6436,54.5679,54.5679,29940.0
2021-06-04 15:10:00,64.92,64.97,64.91,64.96,35984.0,54.5679,54.6099,54.5595,54.6015,35984.0
2021-06-04 15:20:00,64.97,64.98,64.88,64.91,46182.0,54.6099,54.6183,54.5343,54.5595,46182.0
2021-06-04 15:30:00,64.91,64.91,64.72,64.73,54853.0,54.5595,54.5595,54.3998,54.4082,54853.0
2021-06-04 15:40:00,64.74,64.8,64.72,64.77,67497.0,54.4166,54.467,54.3998,54.4418,67497.0
2021-06-04 15:50:00,64.76,64.8,64.64,64.65,194590.0,54.4334,54.467,54.3326,54.341,194590.0
2021-06-07 09:30:00,64.89,64.99,64.63,64.67,72656.0,54.5427,54.6267,54.3241,54.3578,72656.0
2021-06-07 09:40:00,64.79,64.79,64.51,64.59,19916.0,54.4586,54.4586,54.2233,54.2905,19916.0
2021-06-07 09:50:00,64.61,64.62,64.4,64.45,22187.0,54.3073,54.3157,54.1308,54.1729,22187.0
2021-06-07 10:00:00,64.46,64.47,64.18,64.31,27056.0,54.1813,54.1897,53.9459,54.0552,27056.0
2021-06-07 10:10:00,64.3,64.35,64.26,64.28,12035.0,54.0468,54.0888,54.0131,54.03,12035.0
2021-06-07 10:20:00,64.28,64.3,64.18,64.21,10119.0,54.03,54.0468,53.9459,53.9711,10119.0
2021-06-07 10:30:00,64.19,64.26,64.12,64.23,19347.0,53.9543,54.0131,53.8955,53.9879,19347.0
2021-06-07 10:40:00,64.23,64.25,64.07,64.07,17805.0,53.9879,54.0047,53.8534,53.8534,17805.0
2021-06-07 10:50:00,64.07,64.11,63.94,63.96,35939.0,53.8534,53.8871,53.7442,53.761,35939.0
2021-06-07 11:00:00,63.95,64.0,63.85,63.93,30203.0,53.7526,53.7946,53.6685,53.7358,30203.0
2021-06-07 11:10:00,63.92,63.95,63.86,63.89,8494.0,53.7274,53.7526,53.6769,53.7021,8494.0
2021-06-07 11:20:00,63.91,63.94,63.8,63.88,11449.0,53.719,53.7442,53.6265,53.6937,11449.0
2021-06-07 11:30:00,63.9,63.91,63.8,63.83,12217.0,53.7106,53.719,53.6265,53.6517,12217.0
2021-06-07 11:40:00,63.82,63.85,63.72,63.77,24450.0,53.6433,53.6685,53.5593,53.6013,24450.0
2021-06-07 11:50:00,63.76,63.77,63.66,63.72,22934.0,53.5929,53.6013,53.5088,53.5593,22934.0
2021-06-07 12:00:00,63.72,63.73,63.67,63.69,13903.0,53.5593,53.5677,53.5172,53.534,13903.0
2021-06-07 12:10:00,63.68,63.7,63.59,63.61,13714.0,53.5256,53.5424,53.45,53.4668,13714.0
2021-06-07 12:20:00,63.61,63.63,63.53,63.56,31142.0,53.4668,53.4836,53.3996,53.4248,31142.0
2021-06-07 12:30:00,63.56,63.62,63.53,63.58,19700.0,53.4248,53.4752,53.3996,53.4416,19700.0
2021-06-07 12:40:00,63.59,63.64,63.59,63.63,12192.0,53.45,53.492,53.45,53.4836,12192.0
2021-06-07 12:50:00,63.64,63.8,63.63,63.8,20796.0,53.492,53.6265,53.4836,53.6265,20796.0
2021-06-07 13:00:00,63.81,63.9,63.78,63.85,35037.0,53.6349,53.7106,53.6097,53.6685,35037.0
2021-06-07 13:10:00,63.88,63.95,63.88,63.94,14198.0,53.6937,53.7526,53.6937,53.7442,14198.0
2021-06-07 13:20:00,63.93,63.98,63.93,63.94,11839.0,53.7358,53.7778,53.7358,53.7442,11839.0
2021-06-07 13:30:00,63.95,63.95,63.82,63.84,10833.0,53.7526,53.7526,53.6433,53.6601,10833.0
2021-06-07 13:40:00,63.82,63.83,63.76,63.78,7901.0,53.6433,53.6517,53.5929,53.6097,7901.0
2021-06-07 13:50:00,63.78,63.78,63.71,63.75,10811.0,53.6097,53.6097,53.5509,53.5845,10811.0
2021-06-07 14:00:00,63.76,63.84,63.72,63.81,14409.0,53.5929,53.6601,53.5593,53.6349,14409.0
2021-06-07 14:10:00,63.8,63.81,63.74,63.76,14356.0,53.6265,53.6349,53.5761,53.5929,14356.0
2021-06-07 14:20:00,63.77,63.83,63.77,63.82,10274.0,53.6013,53.6517,53.6013,53.6433,10274.0
2021-06-07 14:30:00,63.81,63.82,63.74,63.76,13254.0,53.6349,53.6433,53.5761,53.5929,13254.0
2021-06-07 14:40:00,63.75,63.78,63.75,63.76,10222.0,53.5845,53.6097,53.5845,53.5929,10222.0
2021-06-07 14:50:00,63.77,63.82,63.77,63.79,17013.0,53.6013,53.6433,53.6013,53.6181,17013.0
2021-06-07 15:00:00,63.79,63.85,63.79,63.83,10119.0,53.6181,53.6685,53.6181,53.6517,10119.0
2021-06-07 15:10:00,63.84,63.86,63.83,63.86,15489.0,53.6601,53.6769,53.6517,53.6769,15489.0
2021-06-07 15:20:00,63.85,63.85,63.76,63.82,41017.0,53.6685,53.6685,53.5929,53.6433,41017.0
2021-06-07 15:30:00,63.83,63.84,63.78,63.83,33372.0,53.6517,53.6601,53.6097,53.6517,33372.0
2021-06-07 15:40:00,63.83,63.91,63.75,63.76,59212.0,53.6517,53.719,53.5845,53.5929,59212.0
2021-06-07 15:50:00,63.77,63.81,63.6,63.72,280313.0,53.6013,53.6349,53.4584,53.5593,280313.0
2021-06-08 09:30:00,63.75,63.75,63.4,63.43,58441.0,53.5845,53.5845,53.2903,53.3155,58441.0
2021-06-08 09:40:00,63.42,63.46,63.21,63.26,30032.0,53.3071,53.3407,53.1306,53.1726,30032.0
2021-06-08 09:50:00,63.24,63.43,63.22,63.43,44305.0,53.1558,53.3155,53.139,53.3155,44305.0
2021-06-08 10:00:00,63.43,63.6,63.43,63.54,42898.0,53.3155,53.4584,53.3155,53.408,42898.0
2021-06-08 10:10:00,63.55,63.66,63.5,63.52,30315.0,53.4164,53.5088,53.3743,53.3911,30315.0
2021-06-08 10:20:00,63.51,63.58,63.45,63.54,63247.0,53.3827,53.4416,53.3323,53.408,63247.0
2021-06-08 10:30:00,63.54,63.76,63.54,63.74,20292.0,53.408,53.5929,53.408,53.5761,20292.0
2021-06-08 10:40:00,63.78,63.85,63.72,63.76,32744.0,53.6097,53.6685,53.5593,53.5929,32744.0
2021-06-08 10:50:00,63.77,64.05,63.77,64.01,39790.0,53.6013,53.8366,53.6013,53.803,39790.0
2021-06-08 11:00:00,64.01,64.11,63.98,63.98,17746.0,53.803,53.8871,53.7778,53.7778,17746.0
2021-06-08 11:10:00,63.99,63.99,63.89,63.95,20598.0,53.7862,53.7862,53.7021,53.7526,20598.0
2021-06-08 11:20:00,63.95,63.99,63.84,63.95,16082.0,53.7526,53.7862,53.6601,53.7526,16082.0
2021-06-08 11:30:00,63.95,64.07,63.93,64.07,16408.0,53.7526,53.8534,53.7358,53.8534,16408.0
2021-06-08 11:40:00,64.07,64.19,64.06,64.18,20746.0,53.8534,53.9543,53.845,53.9459,20746.0
2021-06-08 11:50:00,64.17,64.23,64.14,64.17,28873.0,53.9375,53.9879,53.9123,53.9375,28873.0
2021-06-08 12:00:00,64.17,64.31,64.13,64.3,13515.0,53.9375,54.0552,53.9039,54.0468,13515.0
2021-06-08 12:10:00,64.3,64.38,64.29,64.3,19247.0,54.0468,54.114,54.0384,54.0468,19247.0
2021-06-08 12:20:00,64.31,64.34,64.22,64.33,14141.0,54.0552,54.0804,53.9795,54.072,14141.0
2021-06-08 12:30:00,64.32,64.32,64.21,64.24,12083.0,54.0636,54.0636,53.9711,53.9963,12083.0
2021-06-08 12:40:00,64.25,64.25,64.15,64.16,20958.0,54.0047,54.0047,53.9207,53.9291,20958.0
2021-06-08 12:50:00,64.16,64.2,64.1,64.16,14702.0,53.9291,53.9627,53.8787,53.9291,14702.0
2021-06-08 13:00:00,64.16,64.22,64.15,64.19,7417.0,53.9291,53.9795,53.9207,53.9543,7417.0
2021-06-08 13:10:00,64.19,64.28,64.19,64.25,20339.0,53.9543,54.03,53.9543,54.0047,20339.0
2021-06-08 13:20:00,64.24,64.27,64.14,64.15,11926.0,53.9963,54.0216,53.9123,53.9207,11926.0
2021-06-08 13:30:00,64.16,64.21,64.12,64.18,10609.0,53.9291,53.9711,53.8955,53.9459,10609.0
2021-06-08 13:40:00,64.18,64.21,64.13,64.18,26213.0,53.9459,53.9711,53.9039,53.9459,26213.0
2021-06-08 13:50:00,64.18,64.19,64.13,64.14,15104.0,53.9459,53.9543,53.9039,53.9123,15104.0
2021-06-08 14:00:00,64.15,64.17,64.09,64.11,18465.0,53.9207,53.9375,53.8703,53.8871,18465.0
2021-06-08 14:10:00,64.12,64.14,64.05,64.05,16156.0,53.8955,53.9123,53.8366,53.8366,16156.0
2021-06-08 14:20:00,64.05,64.12,64.05,64.11,18391.0,53.8366,53.8955,53.8366,53.8871,18391.0
2021-06-08 14:30:00,64.12,64.12,64.07,64.08,18200.0,53.8955,53.8955,53.8534,53.8619,18200.0
2021-06-08 14:40:00,64.06,64.09,64.02,64.04,20125.0,53.845,53.8703,53.8114,53.8282,20125.0
2021-06-08 14:50:00,64.03,64.08,64.02,64.06,15949.0,53.8198,53.8619,53.8114,53.845,15949.0
2021-06-08 15:00:00,64.06,64.17,64.05,64.12,63962.0,53.845,53.9375,53.8366,53.8955,63962.0
2021-06-08 15:10:00,64.12,64.16,64.1,64.14,21073.0,53.8955,53.9291,53.8787,53.9123,21073.0
2021-06-08 15:20:00,64.14,64.19,64.12,64.18,34795.0,53.9123,53.9543,53.8955,53.9459,34795.0
2021-06-08 15:30:00,64.18,64.27,64.17,64.26,37714.0,53.9459,54.0216,53.9375,54.0131,37714.0
2021-06-08 15:40:00,64.25,64.25,64.16,64.19,40549.0,54.0047,54.0047,53.9291,53.9543,40549.0
2021-06-08 15:50:00,64.19,64.21,64.11,64.15,117563.0,53.9543,53.9711,53.8871,53.9207,117563.0
2021-06-09 09:30:00,63.98,63.98,63.34,63.57,68900.0,53.7778,53.7778,53.2399,53.4332,68900.0
2021-06-09 09:40:00,63.56,63.56,63.34,63.53,44807.0,53.4248,53.4248,53.2399,53.3996,44807.0
2021-06-09 09:50:00,63.51,63.71,63.47,63.62,45557.0,53.3827,53.5509,53.3491,53.4752,45557.0
2021-06-09 10:00:00,63.63,64.0,63.63,63.97,48257.0,53.4836,53.7946,53.4836,53.7694,48257.0
2021-06-09 10:10:00,63.98,64.24,63.98,64.13,43165.0,53.7778,53.9963,53.7778,53.9039,43165.0
2021-06-09 10:20:00,64.12,64.12,63.79,63.82,34001.0,53.8955,53.8955,53.6181,53.6433,34001.0
2021-06-09 10:30:00,63.82,63.89,63.68,63.79,34165.0,53.6433,53.7021,53.5256,53.6181,34165.0
2021-06-09 10:40:00,63.79,64.08,63.74,64.07,40304.0,53.6181,53.8619,53.5761,53.8534,40304.0
2021-06-09 10:50:00,64.08,64.09,63.71,63.72,49457.0,53.8619,53.8703,53.5509,53.5593,49457.0
2021-06-09 11:00:00,63.73,63.75,63.63,63.68,25736.0,53.5677,53.5845,53.4836,53.5256,25736.0
2021-06-09 11:10:00,63.67,63.87,63.67,63.86,26653.0,53.5172,53.6853,53.5172,53.6769,26653.0
2021-06-09 11:20:00,63.85,63.85,63.79,63.81,18949.0,53.6685,53.6685,53.6181,53.6349,18949.0
2021-06-09 11:30:00,63.82,63.82,63.74,63.79,21613.0,53.6433,53.6433,53.5761,53.6181,21613.0
2021-06-09 11:40:00,63.8,63.89,63.76,63.78,27034.0,53.6265,53.7021,53.5929,53.6097,27034.0
2021-06-09 11:50:00,63.79,63.81,63.66,63.66,68006.0,53.6181,53.6349,53.5088,53.5088,68006.0
2021-06-09 12:00:00,63.66,63.73,63.63,63.64,21757.0,53.5088,53.5677,53.4836,53.492,21757.0
2021-06-09 12:10:00,63.64,63.66,63.54,63.59,24231.0,53.492,53.5088,53.408,53.45,24231.0
2021-06-09 12:20:00,63.59,63.62,63.56,63.58,16190.0,53.45,53.4752,53.4248,53.4416,16190.0
2021-06-09 12:30:00,63.59,63.62,63.51,63.54,18314.0,53.45,53.4752,53.3827,53.408,18314.0
2021-06-09 12:40:00,63.54,63.54,63.5,63.54,22629.0,53.408,53.408,53.3743,53.408,22629.0
2021-06-09 12:50:00,63.53,63.54,63.43,63.43,16333.0,53.3996,53.408,53.3155,53.3155,16333.0
2021-06-09 13:00:00,63.44,63.56,63.43,63.56,16927.0,53.3239,53.4248,53.3155,53.4248,16927.0
2021-06-09 13:10:00,63.56,63.68,63.54,63.63,42063.0,53.4248,53.5256,53.408,53.4836,42063.0
2021-06-09 13:20:00,63.64,63.64,63.59,63.6,10456.0,53.492,53.492,53.45,53.4584,10456.0
2021-06-09 13:30:00,63.58,63.61,63.53,63.53,9311.0,53.4416,53.4668,53.3996,53.3996,9311.0
2021-06-09 13:40:00,63.53,63.63,63.51,63.61,20757.0,53.3996,53.4836,53.3827,53.4668,20757.0
2021-06-09 13:50:00,63.6,63.64,63.53,63.54,14689.0,53.4584,53.492,53.3996,53.408,14689.0
2021-06-09 14:00:00,63.54,63.68,63.54,63.65,38737.0,53.408,53.5256,53.408,53.5004,38737.0
2021-06-09 14:10:00,63.67,63.74,63.65,63.69,34610.0,53.5172,53.5761,53.5004,53.534,34610.0
2021-06-09 14:20:00,63.69,63.71,63.65,63.7,14761.0,53.534,53.5509,53.5004,53.5424,14761.0
2021-06-09 14:30:00,63.7,63.76,63.69,63.72,30577.0,53.5424,53.5929,53.534,53.5593,30577.0
2021-06-09 14:40:00,63.72,63.73,63.65,63.73,30857.0,53.5593,53.5677,53.5004,53.5677,30857.0
2021-06-09 14:50:00,63.72,63.73,63.63,63.63,18392.0,53.5593,53.5677,53.4836,53.4836,18392.0
2021-06-09 15:00:00,63.63,63.67,63.61,63.61,13311.0,53.4836,53.5172,53.4668,53.4668,13311.0
2021-06-09 15:10:00,63.62,63.64,63.56,63.56,12981.0,53.4752,53.492,53.4248,53.4248,12981.0
2021-06-09 15:20:00,63.55,63.6,63.49,63.49,41276.0,53.4164,53.4584,53.3659,53.3659,41276.0
2021-06-09 15:30:00,63.48,63.54,63.42,63.43,49637.0,53.3575,53.408,53.3071,53.3155,49637.0
2021-06-09 15:40:00,63.43,63.44,63.36,63.41,46999.0,53.3155,53.3239,53.2567,53.2987,46999.0
2021-06-09 15:50:00,63.42,63.45,63.23,63.25,197694.0,53.3071,53.3323,53.1474,53.1642,197694.0
2021-06-10 09:30:00,63.81,64.0,63.63,63.74,40397.0,53.6349,53.7946,53.4836,53.5761,40397.0
2021-06-10 09:40:00,63.77,63.78,63.4,63.44,19130.0,53.6013,53.6097,53.2903,53.3239,19130.0
2021-06-10 09:50:00,63.45,63.46,63.16,63.28,27312.0,53.3323,53.3407,53.0886,53.1894,27312.0
2021-06-10 10:00:00,63.28,63.37,63.2,63.27,24745.0,53.1894,53.2651,53.1222,53.181,24745.0
2021-06-10 10:10:00,63.28,63.28,63.16,63.16,22015.0,53.1894,53.1894,53.0886,53.0886,22015.0
2021-06-10 10:20:00,63.17,63.2,63.09,63.16,19402.0,53.097,53.1222,53.0297,53.0886,19402.0
2021-06-10 10:30:00,63.18,63.22,63.1,63.11,13721.0,53.1054,53.139,53.0381,53.0465,13721.0
2021-06-10 10:40:00,63.08,63.16,63.03,63.13,39578.0,53.0213,53.0886,52.9793,53.0633,39578.0
2021-06-10 10:50:00,63.12,63.22,63.05,63.21,103947.0,53.0549,53.139,52.9961,53.1306,103947.0
2021-06-10 11:00:00,63.22,63.28,63.16,63.28,18601.0,53.139,53.1894,53.0886,53.1894,18601.0
2021-06-10 11:10:00,63.28,63.34,63.2,63.32,14484.0,53.1894,53.2399,53.1222,53.223,14484.0
2021-06-10 11:20:00,63.29,63.38,63.25,63.36,17108.0,53.1978,53.2735,53.1642,53.2567,17108.0
2021-06-10 11:30:00,63.36,63.36,63.17,63.17,31912.0,53.2567,53.2567,53.097,53.097,31912.0
2021-06-10 11:40:00,63.17,63.18,63.13,63.18,15521.0,53.097,53.1054,53.0633,53.1054,15521.0
2021-06-10 11:50:00,63.17,63.18,63.11,63.18,8054.0,53.097,53.1054,53.0465,53.1054,8054.0
2021-06-10 12:00:00,63.19,63.23,63.17,63.22,12070.0,53.1138,53.1474,53.097,53.139,12070.0
2021-06-10 12:10:00,63.24,63.26,63.18,63.26,16485.0,53.1558,53.1726,53.1054,53.1726,16485.0
2021-06-10 12:20:00,63.26,63.3,63.21,63.3,13259.0,53.1726,53.2062,53.1306,53.2062,13259.0
2021-06-10 12:30:00,63.31,63.47,63.31,63.47,12253.0,53.2146,53.3491,53.2146,53.3491,12253.0
2021-06-10 12:40:00,63.46,63.47,63.4,63.44,12399.0,53.3407,53.3491,53.2903,53.3239,12399.0
2021-06-10 12:50:00,63.43,63.48,63.36,63.37,18675.0,53.3155,53.3575,53.2567,53.2651,18675.0
2021-06-10 13:00:00,63.34,63.4,63.29,63.38,13371.0,53.2399,53.2903,53.1978,53.2735,13371.0
2021-06-10 13:10:00,63.39,63.39,63.32,63.33,9727.0,53.2819,53.2819,53.223,53.2314,9727.0
2021-06-10 13:20:00,63.33,63.36,63.28,63.3,19589.0,53.2314,53.2567,53.1894,53.2062,19589.0
2021-06-10 13:30:00,63.3,63.34,63.24,63.25,12268.0,53.2062,53.2399,53.1558,53.1642,12268.0
2021-06-10 13:40:00,63.26,63.26,63.16,63.18,20360.0,53.1726,53.1726,53.0886,53.1054,20360.0
2021-06-10 13:50:00,63.18,63.19,63.13,63.14,26989.0,53.1054,53.1138,53.0633,53.0717,26989.0
2021-06-10 14:00:00,63.14,63.15,63.11,63.14,12658.0,53.0717,53.0801,53.0465,53.0717,12658.0
2021-06-10 14:10:00,63.15,63.15,63.1,63.11,11735.0,53.0801,53.0801,53.0381,53.0465,11735.0
2021-06-10 14:20:00,63.13,63.13,63.07,63.09,13339.0,53.0633,53.0633,53.0129,53.0297,13339.0
2021-06-10 14:30:00,63.09,63.11,63.03,63.03,12422.0,53.0297,53.0465,52.9793,52.9793,12422.0
2021-06-10 14:40:00,63.03,63.07,62.98,63.02,24461.0,52.9793,53.0129,52.9373,52.9709,24461.0
2021-06-10 14:50:00,63.02,63.05,62.98,62.98,19150.0,52.9709,52.9961,52.9373,52.9373,19150.0
2021-06-10 15:00:00,62.98,63.02,62.95,62.96,27604.0,52.9373,52.9709,52.912,52.9204,27604.0
2021-06-10 15:10:00,62.95,62.98,62.89,62.94,25443.0,52.912,52.9373,52.8616,52.9036,25443.0
2021-06-10 15:20:00,62.94,62.98,62.83,62.84,32846.0,52.9036,52.9373,52.8112,52.8196,32846.0
2021-06-10 15:30:00,62.83,62.91,62.79,62.88,34816.0,52.8112,52.8784,52.7776,52.8532,34816.0
2021-06-10 15:40:00,62.88,62.91,62.82,62.84,49855.0,52.8532,52.8784,52.8028,52.8196,49855.0
2021-06-10 15:50:00,62.82,62.96,62.77,62.83,124065.0,52.8028,52.9204,52.7607,52.8112,124065.0
2021-06-11 09:30:00,63.63,63.78,63.51,63.61,75603.0,53.4836,53.6097,53.3827,53.4668,75603.0
2021-06-11 09:40:00,63.7,63.7,63.17,63.18,27992.0,53.5424,53.5424,53.097,53.1054,27992.0
2021-06-11 09:50:00,63.16,63.19,63.02,63.14,40735.0,53.0886,53.1138,52.9709,53.0717,40735.0
2021-06-11 10:00:00,63.13,63.19,63.04,63.08,28390.0,53.0633,53.1138,52.9877,53.0213,28390.0
2021-06-11 10:10:00,63.06,63.06,62.96,62.99,21744.0,53.0045,53.0045,52.9204,52.9457,21744.0
2021-06-11 10:20:00,62.97,63.1,62.88,63.07,26993.0,52.9289,53.0381,52.8532,53.0129,26993.0
2021-06-11 10:30:00,63.06,63.06,62.93,62.96,42633.0,53.0045,53.0045,52.8952,52.9204,42633.0
2021-06-11 10:40:00,62.95,63.11,62.94,63.08,39533.0,52.912,53.0465,52.9036,53.0213,39533.0
2021-06-11 10:50:00,63.08,63.1,63.01,63.04,16670.0,53.0213,53.0381,52.9625,52.9877,16670.0
2021-06-11 11:00:00,63.04,63.19,63.03,63.11,19651.0,52.9877,53.1138,52.9793,53.0465,19651.0
2021-06-11 11:10:00,63.13,63.16,63.05,63.06,31368.0,53.0633,53.0886,52.9961,53.0045,31368.0
2021-06-11 11:20:00,63.08,63.09,63.01,63.03,17302.0,53.0213,53.0297,52.9625,52.9793,17302.0
2021-06-11 11:30:00,63.03,63.15,63.03,63.12,14376.0,52.9793,53.0801,52.9793,53.0549,14376.0
2021-06-11 11:40:00,63.11,63.15,63.08,63.11,18001.0,53.0465,53.0801,53.0213,53.0465,18001.0
2021-06-11 11:50:00,63.11,63.11,63.06,63.1,16657.0,53.0465,53.0465,53.0045,53.0381,16657.0
2021-06-11 12:00:00,63.1,63.12,63.07,63.08,22256.0,53.0381,53.0549,53.0129,53.0213,22256.0
2021-06-11 12:10:00,63.07,63.07,63.02,63.04,13450.0,53.0129,53.0129,52.9709,52.9877,13450.0
2021-06-11 12:20:00,63.04,63.1,63.03,63.08,11236.0,52.9877,53.0381,52.9793,53.0213,11236.0
2021-06-11 12:30:00,63.07,63.12,63.05,63.07,14031.0,53.0129,53.0549,52.9961,53.0129,14031.0
2021-06-11 12:40:00,63.07,63.15,63.05,63.14,14255.0,53.0129,53.0801,52.9961,53.0717,14255.0
2021-06-11 12:50:00,63.13,63.16,63.07,63.16,11395.0,53.0633,53.0886,53.0129,53.0886,11395.0
2021-06-11 13:00:00,63.16,63.22,63.14,63.22,11029.0,53.0886,53.139,53.0717,53.139,11029.0
2021-06-11 13:10:00,63.21,63.28,63.15,63.28,30713.0,53.1306,53.1894,53.0801,53.1894,30713.0
2021-06-11 13:20:00,63.28,63.28,63.17,63.22,29102.0,53.1894,53.1894,53.097,53.139,29102.0
2021-06-11 13:30:00,63.22,63.22,63.13,63.17,21317.0,53.139,53.139,53.0633,53.097,21317.0
2021-06-11 13:40:00,63.18,63.37,63.14,63.34,158166.0,53.1054,53.2651,53.0717,53.2399,158166.0
2021-06-11 13:50:00,63.35,63.64,63.34,63.64,150266.0,53.2483,53.492,53.2399,53.492,150266.0
2021-06-11 14:00:00,63.64,63.74,63.62,63.68,80342.0,53.492,53.5761,53.4752,53.5256,80342.0
2021-06-11 14:10:00,63.68,63.75,63.66,63.73,43633.0,53.5256,53.5845,53.5088,53.5677,43633.0
2021-06-11 14:20:00,63.72,63.79,63.67,63.71,47973.0,53.5593,53.6181,53.5172,53.5509,47973.0
2021-06-11 14:30:00,63.71,63.75,63.62,63.62,47800.0,53.5509,53.5845,53.4752,53.4752,47800.0
2021-06-11 14:40:00,63.61,63.65,63.53,63.56,33678.0,53.4668,53.5004,53.3996,53.4248,33678.0
2021-06-11 14:50:00,63.55,63.57,63.44,63.48,35735.0,53.4164,53.4332,53.3239,53.3575,35735.0
2021-06-11 15:00:00,63.48,63.56,63.48,63.5,59114.0,53.3575,53.4248,53.3575,53.3743,59114.0
2021-06-11 15:10:00,63.51,63.65,63.48,63.62,49889.0,53.3827,53.5004,53.3575,53.4752,49889.0
2021-06-11 15:20:00,63.62,63.62,63.47,63.47,38156.0,53.4752,53.4752,53.3491,53.3491,38156.0
2021-06-11 15:30:00,63.48,63.57,63.45,63.51,43031.0,53.3575,53.4332,53.3323,53.3827,43031.0
2021-06-11 15:40:00,63.51,63.54,63.47,63.47,48991.0,53.3827,53.408,53.3491,53.3491,48991.0
2021-06-11 15:50:00,63.48,63.64,63.47,63.64,175037.0,53.3575,53.492,53.3491,53.492,175037.0
2021-06-14 09:30:00,63.76,63.95,63.42,63.46,93224.0,53.5929,53.7526,53.3071,53.3407,93224.0
2021-06-14 09:40:00,63.46,63.5,63.19,63.19,42508.0,53.3407,53.3743,53.1138,53.1138,42508.0
2021-06-14 09:50:00,63.16,63.18,63.01,63.07,46425.0,53.0886,53.1054,52.9625,53.0129,46425.0
2021-06-14 10:00:00,63.07,63.13,62.96,62.96,32745.0,53.0129,53.0633,52.9204,52.9204,32745.0
2021-06-14 10:10:00,62.96,63.04,62.83,63.0,36651.0,52.9204,52.9877,52.8112,52.9541,36651.0
2021-06-14 10:20:00,63.02,63.04,62.79,62.79,27855.0,52.9709,52.9877,52.7776,52.7776,27855.0
2021-06-14 10:30:00,62.81,62.91,62.71,62.91,26936.0,52.7944,52.8784,52.7103,52.8784,26936.0
2021-06-14 10:40:00,62.92,62.92,62.81,62.82,25142.0,52.8868,52.8868,52.7944,52.8028,25142.0
2021-06-14 10:50:00,62.86,63.02,62.85,63.0,43624.0,52.8364,52.9709,52.828,52.9541,43624.0
2021-06-14 11:00:00,63.0,63.15,62.91,63.0,24088.0,52.9541,53.0801,52.8784,52.9541,24088.0
2021-06-14 11:10:00,62.99,63.05,62.71,62.73,45281.0,52.9457,52.9961,52.7103,52.7271,45281.0
2021-06-14 11:20:00,62.73,62.73,62.61,62.64,48214.0,52.7271,52.7271,52.6263,52.6515,48214.0
2021-06-14 11:30:00,62.64,62.72,62.55,62.62,33924.0,52.6515,52.7187,52.5758,52.6347,33924.0
2021-06-14 11:40:00,62.62,62.73,62.62,62.67,28942.0,52.6347,52.7271,52.6347,52.6767,28942.0
2021-06-14 11:50:00,62.67,62.68,62.55,62.55,19174.0,52.6767,52.6851,52.5758,52.5758,19174.0
2021-06-14 12:00:00,62.56,62.57,62.4,62.45,40610.0,52.5842,52.5926,52.4497,52.4918,40610.0
2021-06-14 12:10:00,62.45,62.51,62.43,62.47,23672.0,52.4918,52.5422,52.475,52.5086,23672.0
2021-06-14 12:20:00,62.47,62.48,62.36,62.4,28678.0,52.5086,52.517,52.4161,52.4497,28678.0
2021-06-14 12:30:00,62.39,62.42,62.35,62.4,35720.0,52.4413,52.4666,52.4077,52.4497,35720.0
2021-06-14 12:40:00,62.4,62.43,62.29,62.29,18168.0,52.4497,52.475,52.3573,52.3573,18168.0
2021-06-14 12:50:00,62.29,62.3,62.18,62.23,70073.0,52.3573,52.3657,52.2648,52.3069,70073.0
2021-06-14 13:00:00,62.23,62.26,62.21,62.22,21462.0,52.3069,52.3321,52.29,52.2984,21462.0
2021-06-14 13:10:00,62.24,62.36,62.23,62.35,22315.0,52.3153,52.4161,52.3069,52.4077,22315.0
2021-06-14 13:20:00,62.35,62.41,62.29,62.41,22601.0,52.4077,52.4581,52.3573,52.4581,22601.0
2021-06-14 13:30:00,62.41,62.41,62.29,62.32,39201.0,52.4581,52.4581,52.3573,52.3825,39201.0
2021-06-14 13:40:00,62.33,62.33,62.16,62.19,51710.0,52.3909,52.3909,52.248,52.2732,51710.0
2021-06-14 13:50:00,62.2,62.26,62.15,62.16,23460.0,52.2816,52.3321,52.2396,52.248,23460.0
2021-06-14 14:00:00,62.17,62.2,62.14,62.15,16012.0,52.2564,52.2816,52.2312,52.2396,16012.0
2021-06-14 14:10:00,62.16,62.18,62.08,62.15,17353.0,52.248,52.2648,52.1808,52.2396,17353.0
2021-06-14 14:20:00,62.14,62.18,62.09,62.16,18007.0,52.2312,52.2648,52.1892,52.248,18007.0
2021-06-14 14:30:00,62.16,62.19,62.13,62.14,27134.0,52.248,52.2732,52.2228,52.2312,27134.0
2021-06-14 14:40:00,62.15,62.16,62.07,62.16,107060.0,52.2396,52.248,52.1724,52.248,107060.0
2021-06-14 14:50:00,62.17,62.17,62.08,62.09,48222.0,52.2564,52.2564,52.1808,52.1892,48222.0
2021-06-14 15:00:00,62.1,62.19,62.09,62.15,101641.0,52.1976,52.2732,52.1892,52.2396,101641.0
2021-06-14 15:10:00,62.15,62.19,62.09,62.18,44489.0,52.2396,52.2732,52.1892,52.2648,44489.0
2021-06-14 15:20:00,62.17,62.3,62.12,62.17,74966.0,52.2564,52.3657,52.2144,52.2564,74966.0
2021-06-14 15:30:00,62.16,62.25,62.15,62.23,80155.0,52.248,52.3237,52.2396,52.3069,80155.0
2021-06-14 15:40:00,62.23,62.32,62.16,62.18,127410.0,52.3069,52.3825,52.248,52.2648,127410.0
2021-06-14 15:50:00,62.18,62.32,62.15,62.3,297581.0,52.2648,52.3825,52.2396,52.3657,297581.0
2021-06-15 09:30:00,62.32,63.14,62.32,63.05,99434.0,52.3825,53.0717,52.3825,52.9961,99434.0
2021-06-15 09:40:00,63.04,63.07,62.08,62.35,99254.0,52.9877,53.0129,52.1808,52.4077,99254.0
2021-06-15 09:50:00,62.35,62.58,62.24,62.55,22570.0,52.4077,52.601,52.3153,52.5758,22570.0
2021-06-15 10:00:00,62.56,62.86,62.55,62.78,42526.0,52.5842,52.8364,52.5758,52.7691,42526.0
2021-06-15 10:10:00,62.79,62.93,62.73,62.85,38359.0,52.7776,52.8952,52.7271,52.828,38359.0
2021-06-15 10:20:00,62.82,62.94,62.74,62.8,17540.0,52.8028,52.9036,52.7355,52.786,17540.0
2021-06-15 10:30:00,62.8,62.81,62.63,62.68,17910.0,52.786,52.7944,52.6431,52.6851,17910.0
2021-06-15 10:40:00,62.68,62.82,62.61,62.68,13035.0,52.6851,52.8028,52.6263,52.6851,13035.0
2021-06-15 10:50:00,62.68,62.81,62.68,62.81,14711.0,52.6851,52.7944,52.6851,52.7944,14711.0
2021-06-15 11:00:00,62.79,62.79,62.6,62.64,23908.0,52.7776,52.7776,52.6179,52.6515,23908.0
2021-06-15 11:10:00,62.66,62.79,62.62,62.78,15530.0,52.6683,52.7776,52.6347,52.7691,15530.0
2021-06-15 11:20:00,62.78,62.9,62.78,62.9,12118.0,52.7691,52.87,52.7691,52.87,12118.0
2021-06-15 11:30:00,62.89,62.89,62.78,62.84,9270.0,52.8616,52.8616,52.7691,52.8196,9270.0
2021-06-15 11:40:00,62.81,62.84,62.76,62.77,15492.0,52.7944,52.8196,52.7523,52.7607,15492.0
2021-06-15 11:50:00,62.79,62.88,62.76,62.83,18791.0,52.7776,52.8532,52.7523,52.8112,18791.0
2021-06-15 12:00:00,62.82,62.89,62.81,62.87,12396.0,52.8028,52.8616,52.7944,52.8448,12396.0
2021-06-15 12:10:00,62.87,62.9,62.81,62.88,15063.0,52.8448,52.87,52.7944,52.8532,15063.0
2021-06-15 12:20:00,62.89,62.95,62.86,62.95,21968.0,52.8616,52.912,52.8364,52.912,21968.0
2021-06-15 12:30:00,62.95,62.95,62.88,62.92,11399.0,52.912,52.912,52.8532,52.8868,11399.0
2021-06-15 12:40:00,62.91,62.95,62.86,62.94,16589.0,52.8784,52.912,52.8364,52.9036,16589.0
2021-06-15 12:50:00,62.93,63.0,62.91,62.99,13921.0,52.8952,52.9541,52.8784,52.9457,13921.0
2021-06-15 13:00:00,63.0,63.04,62.95,63.02,16894.0,52.9541,52.9877,52.912,52.9709,16894.0
2021-06-15 13:10:00,63.0,63.08,62.97,63.04,18899.0,52.9541,53.0213,52.9289,52.9877,18899.0
2021-06-15 13:20:00,63.03,63.1,63.03,63.1,20355.0,52.9793,53.0381,52.9793,53.0381,20355.0
2021-06-15 13:30:00,63.09,63.13,63.07,63.11,11481.0,53.0297,53.0633,53.0129,53.0465,11481.0
2021-06-15 13:40:00,63.12,63.22,63.11,63.19,20478.0,53.0549,53.139,53.0465,53.1138,20478.0
2021-06-15 13:50:00,63.2,63.39,63.2,63.34,18667.0,53.1222,53.2819,53.1222,53.2399,18667.0
2021-06-15 14:00:00,63.34,63.45,63.34,63.41,22533.0,53.2399,53.3323,53.2399,53.2987,22533.0
2021-06-15 14:10:00,63.43,63.49,63.38,63.48,20611.0,53.3155,53.3659,53.2735,53.3575,20611.0
2021-06-15 14:20:00,63.47,63.53,63.43,63.53,18934.0,53.3491,53.3996,53.3155,53.3996,18934.0
2021-06-15 14:30:00,63.53,63.58,63.49,63.52,21359.0,53.3996,53.4416,53.3659,53.3911,21359.0
2021-06-15 14:40:00,63.53,63.65,63.53,63.64,35974.0,53.3996,53.5004,53.3996,53.492,35974.0
2021-06-15 14:50:00,63.64,63.73,63.61,63.65,28666.0,53.492,53.5677,53.4668,53.5004,28666.0
2021-06-15 15:00:00,63.63,63.66,63.58,63.6,47483.0,53.4836,53.5088,53.4416,53.4584,47483.0
2021-06-15 15:10:00,63.6,63.62,63.44,63.47,50938.0,53.4584,53.4752,53.3239,53.3491,50938.0
2021-06-15 15:20:00,63.47,63.49,63.4,63.44,28671.0,53.3491,53.3659,53.2903,53.3239,28671.0
2021-06-15 15:30:00,63.44,63.45,63.33,63.41,47373.0,53.3239,53.3323,53.2314,53.2987,47373.0
2021-06-15 15:40:00,63.43,63.46,63.35,63.41,84266.0,53.3155,53.3407,53.2483,53.2987,84266.0
2021-06-15 15:50:00,63.41,63.42,63.13,63.19,208846.0,53.2987,53.3071,53.0633,53.1138,208846.0
2021-06-16 09:30:00,63.02,63.16,62.29,62.34,58812.0,52.9709,53.0886,52.3573,52.3993,58812.0
2021-06-16 09:40:00,62.3,62.36,61.88,61.97,55630.0,52.3657,52.4161,52.0127,52.0883,55630.0
2021-06-16 09:50:00,61.97,62.08,61.84,62.08,40551.0,52.0883,52.1808,51.979,52.1808,40551.0
2021-06-16 10:00:00,62.08,62.25,62.06,62.09,39073.0,52.1808,52.3237,52.164,52.1892,39073.0
2021-06-16 10:10:00,62.09,62.15,62.03,62.09,22446.0,52.1892,52.2396,52.1387,52.1892,22446.0
2021-06-16 10:20:00,62.09,62.18,62.07,62.16,19132.0,52.1892,52.2648,52.1724,52.248,19132.0
2021-06-16 10:30:00,62.16,62.43,62.15,62.43,37210.0,52.248,52.475,52.2396,52.475,37210.0
2021-06-16 10:40:00,62.42,62.51,62.34,62.34,16611.0,52.4666,52.5422,52.3993,52.3993,16611.0
2021-06-16 10:50:00,62.36,62.44,62.33,62.39,24026.0,52.4161,52.4834,52.3909,52.4413,24026.0
2021-06-16 11:00:00,62.4,62.53,62.33,62.5,18522.0,52.4497,52.559,52.3909,52.5338,18522.0
2021-06-16 11:10:00,62.49,62.56,62.46,62.55,12069.0,52.5254,52.5842,52.5002,52.5758,12069.0
2021-06-16 11:20:00,62.56,62.67,62.52,62.66,12971.0,52.5842,52.6767,52.5506,52.6683,12971.0
2021-06-16 11:30:00,62.64,62.73,62.61,62.69,11332.0,52.6515,52.7271,52.6263,52.6935,11332.0
2021-06-16 11:40:00,62.68,62.74,62.66,62.69,17166.0,52.6851,52.7355,52.6683,52.6935,17166.0
2021-06-16 11:50:00,62.71,62.81,62.7,62.76,28002.0,52.7103,52.7944,52.7019,52.7523,28002.0
2021-06-16 12:00:00,62.76,62.78,62.68,62.68,10753.0,52.7523,52.7691,52.6851,52.6851,10753.0
2021-06-16 12:10:00,62.67,62.72,62.64,62.66,13159.0,52.6767,52.7187,52.6515,52.6683,13159.0
2021-06-16 12:20:00,62.67,62.7,62.63,62.64,9072.0,52.6767,52.7019,52.6431,52.6515,9072.0
2021-06-16 12:30:00,62.64,62.64,62.53,62.53,13444.0,52.6515,52.6515,52.559,52.559,13444.0
2021-06-16 12:40:00,62.53,62.65,62.46,62.47,21928.0,52.559,52.6599,52.5002,52.5086,21928.0
2021-06-16 12:50:00,62.47,62.52,62.4,62.51,18327.0,52.5086,52.5506,52.4497,52.5422,18327.0
2021-06-16 13:00:00,62.5,62.5,62.32,62.32,10781.0,52.5338,52.5338,52.3825,52.3825,10781.0
2021-06-16 13:10:00,62.31,62.41,62.31,62.39,11709.0,52.3741,52.4581,52.3741,52.4413,11709.0
2021-06-16 13:20:00,62.4,62.4,62.24,62.26,13697.0,52.4497,52.4497,52.3153,52.3321,13697.0
2021-06-16 13:30:00,62.26,62.34,62.24,62.3,20623.0,52.3321,52.3993,52.3153,52.3657,20623.0
2021-06-16 13:40:00,62.33,62.36,62.23,62.24,13178.0,52.3909,52.4161,52.3069,52.3153,13178.0
2021-06-16 13:50:00,62.21,62.33,62.17,62.26,21611.0,52.29,52.3909,52.2564,52.3321,21611.0
2021-06-16 14:00:00,62.24,62.43,61.94,62.34,57603.0,52.3153,52.475,52.0631,52.3993,57603.0
2021-06-16 14:10:00,62.35,62.4,62.07,62.22,37519.0,52.4077,52.4497,52.1724,52.2984,37519.0
2021-06-16 14:20:00,62.22,62.35,62.18,62.33,18346.0,52.2984,52.4077,52.2648,52.3909,18346.0
2021-06-16 14:30:00,62.32,62.48,62.22,62.41,17648.0,52.3825,52.517,52.2984,52.4581,17648.0
2021-06-16 14:40:00,62.41,62.41,62.24,62.26,17754.0,52.4581,52.4581,52.3153,52.3321,17754.0
2021-06-16 14:50:00,62.27,62.38,62.26,62.37,14279.0,52.3405,52.4329,52.3321,52.4245,14279.0
2021-06-16 15:00:00,62.34,62.39,62.26,62.34,18572.0,52.3993,52.4413,52.3321,52.3993,18572.0
2021-06-16 15:10:00,62.33,62.36,62.25,62.36,35564.0,52.3909,52.4161,52.3237,52.4161,35564.0
2021-06-16 15:20:00,62.39,62.44,62.32,62.33,27589.0,52.4413,52.4834,52.3825,52.3909,27589.0
2021-06-16 15:30:00,62.32,62.32,62.18,62.27,35833.0,52.3825,52.3825,52.2648,52.3405,35833.0
2021-06-16 15:40:00,62.29,62.37,62.21,62.23,47387.0,52.3573,52.4245,52.29,52.3069,47387.0
2021-06-16 15:50:00,62.24,62.27,62.19,62.22,133145.0,52.3153,52.3405,52.2732,52.2984,133145.0
2021-06-17 09:30:00,62.23,62.29,61.94,62.03,38914.0,52.3069,52.3573,52.0631,52.1387,38914.0
2021-06-17 09:40:00,62.04,62.04,61.73,61.74,46438.0,52.1471,52.1471,51.8866,51.895,46438.0
2021-06-17 09:50:00,61.72,61.74,61.35,61.37,41172.0,51.8782,51.895,51.5672,51.584,41172.0
2021-06-17 10:00:00,61.37,61.53,61.21,61.24,92903.0,51.584,51.7185,51.4495,51.4747,92903.0
2021-06-17 10:10:00,61.23,61.28,60.96,61.13,75081.0,51.4663,51.5083,51.2394,51.3823,75081.0
2021-06-17 10:20:00,61.18,61.18,60.85,60.85,27806.0,51.4243,51.4243,51.1469,51.1469,27806.0
2021-06-17 10:30:00,60.86,60.93,60.76,60.79,38607.0,51.1553,51.2141,51.0713,51.0965,38607.0
2021-06-17 10:40:00,60.8,60.87,60.64,60.67,76007.0,51.1049,51.1637,50.9704,50.9956,76007.0
2021-06-17 10:50:00,60.68,60.69,60.37,60.38,52871.0,51.004,51.0124,50.7434,50.7518,52871.0
2021-06-17 11:00:00,60.38,60.51,60.25,60.26,97551.0,50.7518,50.8611,50.6426,50.651,97551.0
2021-06-17 11:10:00,60.25,60.34,60.19,60.32,42366.0,50.6426,50.7182,50.5921,50.7014,42366.0
2021-06-17 11:20:00,60.32,60.32,60.09,60.22,54702.0,50.7014,50.7014,50.5081,50.6174,54702.0
2021-06-17 11:30:00,60.22,60.28,60.09,60.15,36156.0,50.6174,50.6678,50.5081,50.5585,36156.0
2021-06-17 11:40:00,60.17,60.17,59.96,60.02,53523.0,50.5753,50.5753,50.3988,50.4493,53523.0
2021-06-17 11:50:00,60.01,60.01,59.76,59.82,74949.0,50.4408,50.4408,50.2307,50.2811,74949.0
2021-06-17 12:00:00,59.79,59.9,59.76,59.79,33842.0,50.2559,50.3484,50.2307,50.2559,33842.0
2021-06-17 12:10:00,59.8,59.95,59.74,59.76,35157.0,50.2643,50.3904,50.2139,50.2307,35157.0
2021-06-17 12:20:00,59.74,59.74,59.49,59.52,51428.0,50.2139,50.2139,50.0038,50.029,51428.0
2021-06-17 12:30:00,59.5,59.85,59.41,59.83,38843.0,50.0122,50.3064,49.9365,50.2896,38843.0
2021-06-17 12:40:00,59.81,59.99,59.76,59.97,39290.0,50.2727,50.424,50.2307,50.4072,39290.0
2021-06-17 12:50:00,59.97,60.04,59.92,60.04,24089.0,50.4072,50.4661,50.3652,50.4661,24089.0
2021-06-17 13:00:00,60.01,60.16,59.99,60.11,18066.0,50.4408,50.5669,50.424,50.5249,18066.0
2021-06-17 13:10:00,60.08,60.11,60.02,60.04,31963.0,50.4997,50.5249,50.4493,50.4661,31963.0
2021-06-17 13:20:00,60.04,60.11,59.98,60.02,25122.0,50.4661,50.5249,50.4156,50.4493,25122.0
2021-06-17 13:30:00,60.01,60.08,59.93,60.07,25154.0,50.4408,50.4997,50.3736,50.4913,25154.0
2021-06-17 13:40:00,60.07,60.08,59.92,60.01,34593.0,50.4913,50.4997,50.3652,50.4408,34593.0
2021-06-17 13:50:00,60.01,60.03,59.92,60.01,33981.0,50.4408,50.4577,50.3652,50.4408,33981.0
2021-06-17 14:00:00,60.01,60.04,59.88,59.89,76295.0,50.4408,50.4661,50.3316,50.34,76295.0
2021-06-17 14:10:00,59.88,59.96,59.81,59.83,25627.0,50.3316,50.3988,50.2727,50.2896,25627.0
2021-06-17 14:20:00,59.82,59.85,59.72,59.78,21988.0,50.2811,50.3064,50.1971,50.2475,21988.0
2021-06-17 14:30:00,59.79,59.79,59.66,59.66,24209.0,50.2559,50.2559,50.1467,50.1467,24209.0
2021-06-17 14:40:00,59.66,59.74,59.65,59.66,31472.0,50.1467,50.2139,50.1383,50.1467,31472.0
2021-06-17 14:50:00,59.67,59.74,59.66,59.72,26938.0,50.1551,50.2139,50.1467,50.1971,26938.0
2021-06-17 15:00:00,59.71,59.94,59.67,59.86,47844.0,50.1887,50.382,50.1551,50.3148,47844.0
2021-06-17 15:10:00,59.87,59.9,59.81,59.86,66939.0,50.3232,50.3484,50.2727,50.3148,66939.0
2021-06-17 15:20:00,59.91,60.14,59.9,60.1,59760.0,50.3568,50.5501,50.3484,50.5165,59760.0
2021-06-17 15:30:00,60.11,60.33,60.1,60.3,84286.0,50.5249,50.7098,50.5165,50.6846,84286.0
2021-06-17 15:40:00,60.3,60.39,60.23,60.27,98209.0,50.6846,50.7603,50.6258,50.6594,98209.0
2021-06-17 15:50:00,60.27,60.35,60.15,60.23,285848.0,50.6594,50.7266,50.5585,50.6258,285848.0
2021-06-18 09:30:00,59.31,59.7,59.21,59.55,479004.0,49.8525,50.1803,49.7684,50.0542,479004.0
2021-06-18 09:40:00,59.56,59.8,59.37,59.55,61082.0,50.0626,50.2643,49.9029,50.0542,61082.0
2021-06-18 09:50:00,59.53,59.64,59.19,59.46,92094.0,50.0374,50.1298,49.7516,49.9786,92094.0
2021-06-18 10:00:00,59.45,59.5,59.18,59.19,51838.0,49.9701,50.0122,49.7432,49.7516,51838.0
2021-06-18 10:10:00,59.19,59.35,59.15,59.2,52490.0,49.7516,49.8861,49.718,49.76,52490.0
2021-06-18 10:20:00,59.22,59.31,59.1,59.1,63485.0,49.7768,49.8525,49.676,49.676,63485.0
2021-06-18 10:30:00,59.1,59.35,59.03,59.34,78206.0,49.676,49.8861,49.6171,49.8777,78206.0
2021-06-18 10:40:00,59.32,59.35,59.2,59.33,50062.0,49.8609,49.8861,49.76,49.8693,50062.0
2021-06-18 10:50:00,59.31,59.38,59.17,59.2,55077.0,49.8525,49.9113,49.7348,49.76,55077.0
2021-06-18 11:00:00,59.2,59.25,59.1,59.22,61523.0,49.76,49.802,49.676,49.7768,61523.0
2021-06-18 11:10:00,59.22,59.5,59.2,59.48,114574.0,49.7768,50.0122,49.76,49.9954,114574.0
2021-06-18 11:20:00,59.47,59.64,59.41,59.44,115108.0,49.987,50.1298,49.9365,49.9617,115108.0
2021-06-18 11:30:00,59.46,59.67,59.46,59.65,46679.0,49.9786,50.1551,49.9786,50.1383,46679.0
2021-06-18 11:40:00,59.66,59.73,59.6,59.68,43338.0,50.1467,50.2055,50.0962,50.1635,43338.0
2021-06-18 11:50:00,59.68,59.7,59.59,59.64,48918.0,50.1635,50.1803,50.0878,50.1298,48918.0
2021-06-18 12:00:00,59.63,59.63,59.46,59.51,29696.0,50.1214,50.1214,49.9786,50.0206,29696.0
2021-06-18 12:10:00,59.52,59.54,59.44,59.47,28891.0,50.029,50.0458,49.9617,49.987,28891.0
2021-06-18 12:20:00,59.45,59.51,59.42,59.44,27943.0,49.9701,50.0206,49.9449,49.9617,27943.0
2021-06-18 12:30:00,59.45,59.47,59.31,59.31,31854.0,49.9701,49.987,49.8525,49.8525,31854.0
2021-06-18 12:40:00,59.32,59.34,59.26,59.28,24924.0,49.8609,49.8777,49.8104,49.8273,24924.0
2021-06-18 12:50:00,59.28,59.32,59.16,59.23,27118.0,49.8273,49.8609,49.7264,49.7852,27118.0
2021-06-18 13:00:00,59.23,59.36,59.22,59.34,24406.0,49.7852,49.8945,49.7768,49.8777,24406.0
2021-06-18 13:10:00,59.34,59.54,59.32,59.46,58093.0,49.8777,50.0458,49.8609,49.9786,58093.0
2021-06-18 13:20:00,59.46,59.48,59.38,59.39,23207.0,49.9786,49.9954,49.9113,49.9197,23207.0
2021-06-18 13:30:00,59.4,59.52,59.4,59.46,26074.0,49.9281,50.029,49.9281,49.9786,26074.0
2021-06-18 13:40:00,59.45,59.51,59.35,59.39,32624.0,49.9701,50.0206,49.8861,49.9197,32624.0
2021-06-18 13:50:00,59.4,59.48,59.36,59.44,27782.0,49.9281,49.9954,49.8945,49.9617,27782.0
2021-06-18 14:00:00,59.44,59.57,59.39,59.5,40341.0,49.9617,50.071,49.9197,50.0122,40341.0
2021-06-18 14:10:00,59.49,59.6,59.45,59.5,29781.0,50.0038,50.0962,49.9701,50.0122,29781.0
2021-06-18 14:20:00,59.51,59.59,59.5,59.53,28091.0,50.0206,50.0878,50.0122,50.0374,28091.0
2021-06-18 14:30:00,59.52,59.54,59.36,59.4,56444.0,50.029,50.0458,49.8945,49.9281,56444.0
2021-06-18 14:40:00,59.4,59.41,59.3,59.35,44244.0,49.9281,49.9365,49.8441,49.8861,44244.0
2021-06-18 14:50:00,59.34,59.44,59.32,59.35,54603.0,49.8777,49.9617,49.8609,49.8861,54603.0
2021-06-18 15:00:00,59.35,59.42,59.29,59.3,36892.0,49.8861,49.9449,49.8357,49.8441,36892.0
2021-06-18 15:10:00,59.31,59.43,59.29,59.35,68221.0,49.8525,49.9533,49.8357,49.8861,68221.0
2021-06-18 15:20:00,59.34,59.44,59.34,59.41,64258.0,49.8777,49.9617,49.8777,49.9365,64258.0
2021-06-18 15:30:00,59.41,59.48,59.32,59.45,89590.0,49.9365,49.9954,49.8609,49.9701,89590.0
2021-06-18 15:40:00,59.45,59.5,59.32,59.38,178546.0,49.9701,50.0122,49.8609,49.9113,178546.0
2021-06-18 15:50:00,59.35,59.41,59.13,59.21,375590.0,49.8861,49.9365,49.7012,49.7684,375590.0
2021-06-21 09:30:00,59.85,60.9,59.75,60.71,131102.0,50.3064,51.1889,50.2223,51.0292,131102.0
2021-06-21 09:40:00,60.7,60.74,60.23,60.58,43938.0,51.0208,51.0544,50.6258,50.92,43938.0
2021-06-21 09:50:00,60.59,60.78,60.27,60.3,41316.0,50.9284,51.0881,50.6594,50.6846,41316.0
2021-06-21 10:00:00,60.31,60.58,60.25,60.54,49921.0,50.693,50.92,50.6426,50.8863,49921.0
2021-06-21 10:10:00,60.56,60.9,60.54,60.85,32186.0,50.9031,51.1889,50.8863,51.1469,32186.0
2021-06-21 10:20:00,60.84,60.92,60.81,60.92,19687.0,51.1385,51.2057,51.1133,51.2057,19687.0
2021-06-21 10:30:00,60.9,60.91,60.7,60.81,28370.0,51.1889,51.1973,51.0208,51.1133,28370.0
2021-06-21 10:40:00,60.81,60.97,60.78,60.86,36593.0,51.1133,51.2478,51.0881,51.1553,36593.0
2021-06-21 10:50:00,60.86,61.07,60.86,61.06,29168.0,51.1553,51.3318,51.1553,51.3234,29168.0
2021-06-21 11:00:00,61.05,61.06,60.67,60.71,45602.0,51.315,51.3234,50.9956,51.0292,45602.0
2021-06-21 11:10:00,60.71,60.88,60.69,60.85,23332.0,51.0292,51.1721,51.0124,51.1469,23332.0
2021-06-21 11:20:00,60.87,60.98,60.87,60.91,27966.0,51.1637,51.2562,51.1637,51.1973,27966.0
2021-06-21 11:30:00,60.91,61.1,60.91,61.09,21642.0,51.1973,51.357,51.1973,51.3486,21642.0
2021-06-21 11:40:00,61.08,61.1,61.02,61.1,14482.0,51.3402,51.357,51.2898,51.357,14482.0
2021-06-21 11:50:00,61.09,61.16,61.09,61.13,32562.0,51.3486,51.4075,51.3486,51.3823,32562.0
2021-06-21 12:00:00,61.13,61.17,61.1,61.12,15609.0,51.3823,51.4159,51.357,51.3738,15609.0
2021-06-21 12:10:00,61.12,61.15,61.08,61.11,21001.0,51.3738,51.3991,51.3402,51.3654,21001.0
2021-06-21 12:20:00,61.11,61.15,61.1,61.13,28695.0,51.3654,51.3991,51.357,51.3823,28695.0
2021-06-21 12:30:00,61.12,61.18,61.06,61.07,43327.0,51.3738,51.4243,51.3234,51.3318,43327.0
2021-06-21 12:40:00,61.09,61.16,61.06,61.16,16985.0,51.3486,51.4075,51.3234,51.4075,16985.0
2021-06-21 12:50:00,61.15,61.17,61.1,61.13,18381.0,51.3991,51.4159,51.357,51.3823,18381.0
2021-06-21 13:00:00,61.14,61.27,61.13,61.24,49929.0,51.3907,51.4999,51.3823,51.4747,49929.0
2021-06-21 13:10:00,61.24,61.32,61.21,61.28,18132.0,51.4747,51.542,51.4495,51.5083,18132.0
2021-06-21 13:20:00,61.29,61.29,61.13,61.24,13404.0,51.5167,51.5167,51.3823,51.4747,13404.0
2021-06-21 13:30:00,61.25,61.27,61.14,61.18,27264.0,51.4831,51.4999,51.3907,51.4243,27264.0
2021-06-21 13:40:00,61.17,61.31,61.16,61.3,15533.0,51.4159,51.5336,51.4075,51.5251,15533.0
2021-06-21 13:50:00,61.28,61.31,61.25,61.28,23097.0,51.5083,51.5336,51.4831,51.5083,23097.0
2021-06-21 14:00:00,61.29,61.31,61.17,61.18,15272.0,51.5167,51.5336,51.4159,51.4243,15272.0
2021-06-21 14:10:00,61.18,61.24,61.18,61.23,10250.0,51.4243,51.4747,51.4243,51.4663,10250.0
2021-06-21 14:20:00,61.22,61.22,61.14,61.14,11924.0,51.4579,51.4579,51.3907,51.3907,11924.0
2021-06-21 14:30:00,61.14,61.16,61.09,61.13,19056.0,51.3907,51.4075,51.3486,51.3823,19056.0
2021-06-21 14:40:00,61.13,61.15,61.03,61.07,13145.0,51.3823,51.3991,51.2982,51.3318,13145.0
2021-06-21 14:50:00,61.07,61.09,61.0,61.07,14526.0,51.3318,51.3486,51.273,51.3318,14526.0
2021-06-21 15:00:00,61.06,61.09,61.01,61.07,18610.0,51.3234,51.3486,51.2814,51.3318,18610.0
2021-06-21 15:10:00,61.08,61.08,60.94,60.97,22582.0,51.3402,51.3402,51.2226,51.2478,22582.0
2021-06-21 15:20:00,60.97,61.0,60.91,60.98,40105.0,51.2478,51.273,51.1973,51.2562,40105.0
2021-06-21 15:30:00,60.99,61.08,60.94,61.05,38632.0,51.2646,51.3402,51.2226,51.315,38632.0
2021-06-21 15:40:00,61.04,61.04,60.89,60.95,57134.0,51.3066,51.3066,51.1805,51.231,57134.0
2021-06-21 15:50:00,60.93,61.06,60.91,61.04,144086.0,51.2141,51.3234,51.1973,51.3066,144086.0
2021-06-22 09:30:00,61.18,61.27,60.66,60.84,56902.0,51.4243,51.4999,50.9872,51.1385,56902.0
2021-06-22 09:40:00,60.84,61.27,60.8,61.19,17142.0,51.1385,51.4999,51.1049,51.4327,17142.0
2021-06-22 09:50:00,61.25,61.31,60.98,61.11,14180.0,51.4831,51.5336,51.2562,51.3654,14180.0
2021-06-22 10:00:00,61.12,61.18,60.93,61.07,11073.0,51.3738,51.4243,51.2141,51.3318,11073.0
2021-06-22 10:10:00,61.05,61.19,60.99,61.16,15199.0,51.315,51.4327,51.2646,51.4075,15199.0
2021-06-22 10:20:00,61.16,61.36,61.14,61.33,14737.0,51.4075,51.5756,51.3907,51.5504,14737.0
2021-06-22 10:30:00,61.33,61.44,61.3,61.41,13551.0,51.5504,51.6428,51.5251,51.6176,13551.0
2021-06-22 10:40:00,61.44,61.47,61.36,61.36,10300.0,51.6428,51.668,51.5756,51.5756,10300.0
2021-06-22 10:50:00,61.38,61.51,61.27,61.35,128419.0,51.5924,51.7017,51.4999,51.5672,128419.0
2021-06-22 11:00:00,61.33,61.51,61.27,61.44,16766.0,51.5504,51.7017,51.4999,51.6428,16766.0
2021-06-22 11:10:00,61.45,61.51,61.31,61.32,10063.0,51.6512,51.7017,51.5336,51.542,10063.0
2021-06-22 11:20:00,61.32,61.38,61.29,61.37,7112.0,51.542,51.5924,51.5167,51.584,7112.0
2021-06-22 11:30:00,61.35,61.38,61.18,61.24,12809.0,51.5672,51.5924,51.4243,51.4747,12809.0
2021-06-22 11:40:00,61.26,61.33,61.24,61.25,10066.0,51.4915,51.5504,51.4747,51.4831,10066.0
2021-06-22 11:50:00,61.24,61.28,61.22,61.25,29427.0,51.4747,51.5083,51.4579,51.4831,29427.0
2021-06-22 12:00:00,61.26,61.35,61.25,61.27,22317.0,51.4915,51.5672,51.4831,51.4999,22317.0
2021-06-22 12:10:00,61.29,61.29,61.19,61.2,33428.0,51.5167,51.5167,51.4327,51.4411,33428.0
2021-06-22 12:20:00,61.19,61.23,61.18,61.21,9884.0,51.4327,51.4663,51.4243,51.4495,9884.0
2021-06-22 12:30:00,61.21,61.21,61.09,61.14,11108.0,51.4495,51.4495,51.3486,51.3907,11108.0
2021-06-22 12:40:00,61.13,61.2,61.13,61.2,6490.0,51.3823,51.4411,51.3823,51.4411,6490.0
2021-06-22 12:50:00,61.21,61.21,61.13,61.18,11834.0,51.4495,51.4495,51.3823,51.4243,11834.0
2021-06-22 13:00:00,61.18,61.23,61.16,61.19,14437.0,51.4243,51.4663,51.4075,51.4327,14437.0
2021-06-22 13:10:00,61.19,61.23,61.12,61.14,16702.0,51.4327,51.4663,51.3738,51.3907,16702.0
2021-06-22 13:20:00,61.15,61.15,61.06,61.12,11252.0,51.3991,51.3991,51.3234,51.3738,11252.0
2021-06-22 13:30:00,61.11,61.13,61.04,61.07,10585.0,51.3654,51.3823,51.3066,51.3318,10585.0
2021-06-22 13:40:00,61.1,61.13,61.07,61.11,12282.0,51.357,51.3823,51.3318,51.3654,12282.0
2021-06-22 13:50:00,61.1,61.13,61.06,61.1,11102.0,51.357,51.3823,51.3234,51.357,11102.0
2021-06-22 14:00:00,61.1,61.11,61.03,61.05,14491.0,51.357,51.3654,51.2982,51.315,14491.0
2021-06-22 14:10:00,61.05,61.06,60.99,61.04,32910.0,51.315,51.3234,51.2646,51.3066,32910.0
2021-06-22 14:20:00,61.04,61.2,61.03,61.19,73592.0,51.3066,51.4411,51.2982,51.4327,73592.0
2021-06-22 14:30:00,61.17,61.28,61.17,61.28,6256.0,51.4159,51.5083,51.4159,51.5083,6256.0
2021-06-22 14:40:00,61.27,61.28,61.16,61.16,8616.0,51.4999,51.5083,51.4075,51.4075,8616.0
2021-06-22 14:50:00,61.17,61.19,61.15,61.17,6505.0,51.4159,51.4327,51.3991,51.4159,6505.0
2021-06-22 15:00:00,61.15,61.21,61.11,61.15,13589.0,51.3991,51.4495,51.3654,51.3991,13589.0
2021-06-22 15:10:00,61.15,61.25,61.15,61.24,14955.0,51.3991,51.4831,51.3991,51.4747,14955.0
2021-06-22 15:20:00,61.24,61.37,61.24,61.35,13721.0,51.4747,51.584,51.4747,51.5672,13721.0
2021-06-22 15:30:00,61.35,61.4,61.2,61.21,24609.0,51.5672,51.6092,51.4411,51.4495,24609.0
2021-06-22 15:40:00,61.21,61.25,61.1,61.12,39253.0,51.4495,51.4831,51.357,51.3738,39253.0
2021-06-22 15:50:00,61.08,61.15,61.01,61.05,108780.0,51.3402,51.3991,51.2814,51.315,108780.0
2021-06-23 09:30:00,61.05,61.17,60.6,60.68,61091.0,51.315,51.4159,50.9368,51.004,61091.0
2021-06-23 09:40:00,60.68,60.96,60.68,60.73,25683.0,51.004,51.2394,51.004,51.046,25683.0
2021-06-23 09:50:00,60.77,60.85,60.62,60.73,33014.0,51.0797,51.1469,50.9536,51.046,33014.0
2021-06-23 10:00:00,60.68,60.98,60.68,60.93,27001.0,51.004,51.2562,51.004,51.2141,27001.0
2021-06-23 10:10:00,60.94,61.11,60.91,61.1,16871.0,51.2226,51.3654,51.1973,51.357,16871.0
2021-06-23 10:20:00,61.06,61.19,61.01,61.08,23200.0,51.3234,51.4327,51.2814,51.3402,23200.0
2021-06-23 10:30:00,61.09,61.17,61.03,61.07,20822.0,51.3486,51.4159,51.2982,51.3318,20822.0
2021-06-23 10:40:00,61.07,61.08,60.94,60.99,19985.0,51.3318,51.3402,51.2226,51.2646,19985.0
2021-06-23 10:50:00,60.96,61.2,60.93,61.16,18033.0,51.2394,51.4411,51.2141,51.4075,18033.0
2021-06-23 11:00:00,61.18,61.26,61.15,61.15,18940.0,51.4243,51.4915,51.3991,51.3991,18940.0
2021-06-23 11:10:00,61.15,61.16,61.03,61.06,16009.0,51.3991,51.4075,51.2982,51.3234,16009.0
2021-06-23 11:20:00,61.06,61.24,61.04,61.15,12844.0,51.3234,51.4747,51.3066,51.3991,12844.0
2021-06-23 11:30:00,61.16,61.19,61.09,61.09,10988.0,51.4075,51.4327,51.3486,51.3486,10988.0
2021-06-23 11:40:00,61.08,61.18,61.06,61.17,13333.0,51.3402,51.4243,51.3234,51.4159,13333.0
2021-06-23 11:50:00,61.16,61.21,61.14,61.19,14201.0,51.4075,51.4495,51.3907,51.4327,14201.0
2021-06-23 12:00:00,61.19,61.26,61.18,61.2,14696.0,51.4327,51.4915,51.4243,51.4411,14696.0
2021-06-23 12:10:00,61.19,61.27,61.19,61.23,14056.0,51.4327,51.4999,51.4327,51.4663,14056.0
2021-06-23 12:20:00,61.23,61.25,61.16,61.17,11512.0,51.4663,51.4831,51.4075,51.4159,11512.0
2021-06-23 12:30:00,61.18,61.27,61.16,61.21,16749.0,51.4243,51.4999,51.4075,51.4495,16749.0
2021-06-23 12:40:00,61.21,61.22,61.15,61.17,15483.0,51.4495,51.4579,51.3991,51.4159,15483.0
2021-06-23 12:50:00,61.17,61.19,61.12,61.19,10741.0,51.4159,51.4327,51.3738,51.4327,10741.0
2021-06-23 13:00:00,61.19,61.26,61.18,61.25,13330.0,51.4327,51.4915,51.4243,51.4831,13330.0
2021-06-23 13:10:00,61.26,61.27,61.23,61.26,9741.0,51.4915,51.4999,51.4663,51.4915,9741.0
2021-06-23 13:20:00,61.26,61.26,61.16,61.23,15830.0,51.4915,51.4915,51.4075,51.4663,15830.0
2021-06-23 13:30:00,61.23,61.24,61.18,61.19,16295.0,51.4663,51.4747,51.4243,51.4327,16295.0
2021-06-23 13:40:00,61.19,61.23,61.17,61.23,14943.0,51.4327,51.4663,51.4159,51.4663,14943.0
2021-06-23 13:50:00,61.23,61.29,61.22,61.24,11971.0,51.4663,51.5167,51.4579,51.4747,11971.0
2021-06-23 14:00:00,61.25,61.25,61.18,61.23,20796.0,51.4831,51.4831,51.4243,51.4663,20796.0
2021-06-23 14:10:00,61.25,61.31,61.23,61.3,10756.0,51.4831,51.5336,51.4663,51.5251,10756.0
2021-06-23 14:20:00,61.29,61.29,61.23,61.27,19157.0,51.5167,51.5167,51.4663,51.4999,19157.0
2021-06-23 14:30:00,61.25,61.25,61.14,61.16,9693.0,51.4831,51.4831,51.3907,51.4075,9693.0
2021-06-23 14:40:00,61.16,61.17,61.07,61.1,9970.0,51.4075,51.4159,51.3318,51.357,9970.0
2021-06-23 14:50:00,61.09,61.23,61.08,61.21,26491.0,51.3486,51.4663,51.3402,51.4495,26491.0
2021-06-23 15:00:00,61.21,61.24,61.14,61.14,10448.0,51.4495,51.4747,51.3907,51.3907,10448.0
2021-06-23 15:10:00,61.14,61.15,61.08,61.08,19438.0,51.3907,51.3991,51.3402,51.3402,19438.0
2021-06-23 15:20:00,61.09,61.14,61.08,61.12,18904.0,51.3486,51.3907,51.3402,51.3738,18904.0
2021-06-23 15:30:00,61.12,61.13,61.04,61.06,20732.0,51.3738,51.3823,51.3066,51.3234,20732.0
2021-06-23 15:40:00,61.07,61.11,60.98,61.01,34584.0,51.3318,51.3654,51.2562,51.2814,34584.0
2021-06-23 15:50:00,61.0,61.01,60.72,60.8,147452.0,51.273,51.2814,51.0376,51.1049,147452.0
2021-06-24 09:30:00,61.15,61.18,60.56,60.62,46319.0,51.3991,51.4243,50.9031,50.9536,46319.0
2021-06-24 09:40:00,60.64,60.85,60.64,60.76,18997.0,50.9704,51.1469,50.9704,51.0713,18997.0
2021-06-24 09:50:00,60.77,60.79,60.44,60.46,19308.0,51.0797,51.0965,50.8023,50.8191,19308.0
2021-06-24 10:00:00,60.45,60.47,60.35,60.35,28544.0,50.8107,50.8275,50.7266,50.7266,28544.0
2021-06-24 10:10:00,60.36,60.56,60.35,60.56,19595.0,50.735,50.9031,50.7266,50.9031,19595.0
2021-06-24 10:20:00,60.55,60.73,60.55,60.65,13641.0,50.8947,51.046,50.8947,50.9788,13641.0
2021-06-24 10:30:00,60.63,60.7,60.56,60.59,13450.0,50.962,51.0208,50.9031,50.9284,13450.0
2021-06-24 10:40:00,60.61,60.71,60.59,60.66,14237.0,50.9452,51.0292,50.9284,50.9872,14237.0
2021-06-24 10:50:00,60.67,60.73,60.61,60.63,29855.0,50.9956,51.046,50.9452,50.962,29855.0
2021-06-24 11:00:00,60.64,60.75,60.64,60.7,23897.0,50.9704,51.0628,50.9704,51.0208,23897.0
2021-06-24 11:10:00,60.71,60.71,60.6,60.63,8111.0,51.0292,51.0292,50.9368,50.962,8111.0
2021-06-24 11:20:00,60.63,60.71,60.61,60.71,12552.0,50.962,51.0292,50.9452,51.0292,12552.0
2021-06-24 11:30:00,60.68,60.75,60.67,60.72,9705.0,51.004,51.0628,50.9956,51.0376,9705.0
2021-06-24 11:40:00,60.72,60.74,60.64,60.7,12175.0,51.0376,51.0544,50.9704,51.0208,12175.0
2021-06-24 11:50:00,60.71,60.72,60.65,60.66,15772.0,51.0292,51.0376,50.9788,50.9872,15772.0
2021-06-24 12:00:00,60.67,60.7,60.65,60.66,12122.0,50.9956,51.0208,50.9788,50.9872,12122.0
2021-06-24 12:10:00,60.66,60.66,60.54,60.64,17604.0,50.9872,50.9872,50.8863,50.9704,17604.0
2021-06-24 12:20:00,60.64,60.7,60.64,60.69,12325.0,50.9704,51.0208,50.9704,51.0124,12325.0
2021-06-24 12:30:00,60.7,60.81,60.67,60.8,12150.0,51.0208,51.1133,50.9956,51.1049,12150.0
2021-06-24 12:40:00,60.8,61.0,60.8,61.0,17331.0,51.1049,51.273,51.1049,51.273,17331.0
2021-06-24 12:50:00,61.0,61.07,61.0,61.04,10926.0,51.273,51.3318,51.273,51.3066,10926.0
2021-06-24 13:00:00,61.03,61.03,60.98,61.02,6994.0,51.2982,51.2982,51.2562,51.2898,6994.0
2021-06-24 13:10:00,61.03,61.06,61.0,61.05,8313.0,51.2982,51.3234,51.273,51.315,8313.0
2021-06-24 13:20:00,61.04,61.04,60.89,60.9,21658.0,51.3066,51.3066,51.1805,51.1889,21658.0
2021-06-24 13:30:00,60.89,61.03,60.89,61.02,14405.0,51.1805,51.2982,51.1805,51.2898,14405.0
2021-06-24 13:40:00,61.04,61.09,61.0,61.06,13423.0,51.3066,51.3486,51.273,51.3234,13423.0
2021-06-24 13:50:00,61.06,61.07,60.98,61.02,70437.0,51.3234,51.3318,51.2562,51.2898,70437.0
2021-06-24 14:00:00,61.03,61.05,60.98,60.98,10949.0,51.2982,51.315,51.2562,51.2562,10949.0
2021-06-24 14:10:00,60.96,60.98,60.87,60.88,11728.0,51.2394,51.2562,51.1637,51.1721,11728.0
2021-06-24 14:20:00,60.89,60.93,60.86,60.92,8218.0,51.1805,51.2141,51.1553,51.2057,8218.0
2021-06-24 14:30:00,60.92,60.97,60.91,60.93,25522.0,51.2057,51.2478,51.1973,51.2141,25522.0
2021-06-24 14:40:00,60.93,60.93,60.84,60.85,12012.0,51.2141,51.2141,51.1385,51.1469,12012.0
2021-06-24 14:50:00,60.85,60.86,60.67,60.84,167042.0,51.1469,51.1553,50.9956,51.1385,167042.0
2021-06-24 15:00:00,60.83,60.88,60.76,60.76,45220.0,51.1301,51.1721,51.0713,51.0713,45220.0
2021-06-24 15:10:00,60.75,60.85,60.73,60.85,17287.0,51.0628,51.1469,51.046,51.1469,17287.0
2021-06-24 15:20:00,60.86,60.88,60.83,60.86,32213.0,51.1553,51.1721,51.1301,51.1553,32213.0
2021-06-24 15:30:00,60.85,60.94,60.83,60.89,29055.0,51.1469,51.2226,51.1301,51.1805,29055.0
2021-06-24 15:40:00,60.89,60.94,60.86,60.9,43308.0,51.1805,51.2226,51.1553,51.1889,43308.0
2021-06-24 15:50:00,60.9,60.91,60.75,60.79,75060.0,51.1889,51.1973,51.0628,51.0965,75060.0
2021-06-25 09:30:00,60.91,61.1,60.8,61.01,60145.0,51.1973,51.357,51.1049,51.2814,60145.0
2021-06-25 09:40:00,61.01,61.09,60.9,61.01,26945.0,51.2814,51.3486,51.1889,51.2814,26945.0
2021-06-25 09:50:00,61.03,61.14,61.0,61.11,32716.0,51.2982,51.3907,51.273,51.3654,32716.0
2021-06-25 10:00:00,61.15,61.35,61.09,61.32,19458.0,51.3991,51.5672,51.3486,51.542,19458.0
2021-06-25 10:10:00,61.31,61.51,61.29,61.34,24973.0,51.5336,51.7017,51.5167,51.5588,24973.0
2021-06-25 10:20:00,61.35,61.39,61.22,61.22,39916.0,51.5672,51.6008,51.4579,51.4579,39916.0
2021-06-25 10:30:00,61.22,61.22,61.07,61.16,19876.0,51.4579,51.4579,51.3318,51.4075,19876.0
2021-06-25 10:40:00,61.18,61.21,61.08,61.18,18578.0,51.4243,51.4495,51.3402,51.4243,18578.0
2021-06-25 10:50:00,61.19,61.25,61.12,61.2,15740.0,51.4327,51.4831,51.3738,51.4411,15740.0
2021-06-25 11:00:00,61.22,61.26,61.19,61.19,14883.0,51.4579,51.4915,51.4327,51.4327,14883.0
2021-06-25 11:10:00,61.19,61.26,61.19,61.22,13077.0,51.4327,51.4915,51.4327,51.4579,13077.0
2021-06-25 11:20:00,61.19,61.23,61.16,61.2,10664.0,51.4327,51.4663,51.4075,51.4411,10664.0
2021-06-25 11:30:00,61.2,61.2,61.12,61.12,21470.0,51.4411,51.4411,51.3738,51.3738,21470.0
2021-06-25 11:40:00,61.13,61.22,61.13,61.2,9549.0,51.3823,51.4579,51.3823,51.4411,9549.0
2021-06-25 11:50:00,61.21,61.26,61.18,61.26,6549.0,51.4495,51.4915,51.4243,51.4915,6549.0
2021-06-25 12:00:00,61.26,61.35,61.23,61.35,12933.0,51.4915,51.5672,51.4663,51.5672,12933.0
2021-06-25 12:10:00,61.34,61.39,61.31,61.33,10086.0,51.5588,51.6008,51.5336,51.5504,10086.0
2021-06-25 12:20:00,61.34,61.38,61.31,61.34,11940.0,51.5588,51.5924,51.5336,51.5588,11940.0
2021-06-25 12:30:00,61.34,61.39,61.32,61.35,7868.0,51.5588,51.6008,51.542,51.5672,7868.0
2021-06-25 12:40:00,61.35,61.37,61.32,61.34,7020.0,51.5672,51.584,51.542,51.5588,7020.0
2021-06-25 12:50:00,61.34,61.36,61.23,61.27,19066.0,51.5588,51.5756,51.4663,51.4999,19066.0
2021-06-25 13:00:00,61.26,61.26,61.21,61.22,5276.0,51.4915,51.4915,51.4495,51.4579,5276.0
2021-06-25 13:10:00,61.22,61.23,61.19,61.21,10206.0,51.4579,51.4663,51.4327,51.4495,10206.0
2021-06-25 13:20:00,61.21,61.24,61.17,61.19,14421.0,51.4495,51.4747,51.4159,51.4327,14421.0
2021-06-25 13:30:00,61.19,61.21,61.16,61.18,11918.0,51.4327,51.4495,51.4075,51.4243,11918.0
2021-06-25 13:40:00,61.18,61.27,61.16,61.25,7667.0,51.4243,51.4999,51.4075,51.4831,7667.0
2021-06-25 13:50:00,61.26,61.32,61.24,61.32,12193.0,51.4915,51.542,51.4747,51.542,12193.0
2021-06-25 14:00:00,61.3,61.3,61.14,61.14,24870.0,51.5251,51.5251,51.3907,51.3907,24870.0
2021-06-25 14:10:00,61.14,61.15,60.98,61.09,28318.0,51.3907,51.3991,51.2562,51.3486,28318.0
2021-06-25 14:20:00,61.09,61.09,60.95,61.06,35079.0,51.3486,51.3486,51.231,51.3234,35079.0
2021-06-25 14:30:00,61.05,61.07,60.96,60.97,29529.0,51.315,51.3318,51.2394,51.2478,29529.0
2021-06-25 14:40:00,60.97,61.03,60.96,61.01,15450.0,51.2478,51.2982,51.2394,51.2814,15450.0
2021-06-25 14:50:00,61.0,61.02,60.93,60.94,28871.0,51.273,51.2898,51.2141,51.2226,28871.0
2021-06-25 15:00:00,60.94,61.0,60.92,60.99,19781.0,51.2226,51.273,51.2057,51.2646,19781.0
2021-06-25 15:10:00,60.98,60.99,60.95,60.97,17617.0,51.2562,51.2646,51.231,51.2478,17617.0
2021-06-25 15:20:00,60.97,60.97,60.89,60.89,22726.0,51.2478,51.2478,51.1805,51.1805,22726.0
2021-06-25 15:30:00,60.9,60.93,60.87,60.92,30030.0,51.1889,51.2141,51.1637,51.2057,30030.0
2021-06-25 15:40:00,60.93,60.93,60.74,60.76,61257.0,51.2141,51.2141,51.0544,51.0713,61257.0
2021-06-25 15:50:00,60.75,60.88,60.59,60.67,240992.0,51.0628,51.1721,50.9284,50.9956,240992.0
2021-06-28 09:30:00,61.09,61.28,60.67,60.9,147314.0,51.3486,51.5083,50.9956,51.1889,147314.0
2021-06-28 09:40:00,60.9,60.9,60.55,60.58,63242.0,51.1889,51.1889,50.8947,50.92,63242.0
2021-06-28 09:50:00,60.57,60.87,60.5,60.86,54881.0,50.9116,51.1637,50.8527,51.1553,54881.0
2021-06-28 10:00:00,60.86,60.98,60.71,60.71,78944.0,51.1553,51.2562,51.0292,51.0292,78944.0
2021-06-28 10:10:00,60.71,60.88,60.6,60.87,41821.0,51.0292,51.1721,50.9368,51.1637,41821.0
2021-06-28 10:20:00,60.86,60.94,60.81,60.85,24605.0,51.1553,51.2226,51.1133,51.1469,24605.0
2021-06-28 10:30:00,60.84,60.87,60.55,60.59,56969.0,51.1385,51.1637,50.8947,50.9284,56969.0
2021-06-28 10:40:00,60.59,60.74,60.58,60.67,30468.0,50.9284,51.0544,50.92,50.9956,30468.0
2021-06-28 10:50:00,60.67,60.87,60.67,60.73,42872.0,50.9956,51.1637,50.9956,51.046,42872.0
2021-06-28 11:00:00,60.72,60.88,60.68,60.82,29709.0,51.0376,51.1721,51.004,51.1217,29709.0
2021-06-28 11:10:00,60.81,60.82,60.71,60.72,26002.0,51.1133,51.1217,51.0292,51.0376,26002.0
2021-06-28 11:20:00,60.72,60.73,60.45,60.48,24423.0,51.0376,51.046,50.8107,50.8359,24423.0
2021-06-28 11:30:00,60.49,60.53,60.46,60.49,16159.0,50.8443,50.8779,50.8191,50.8443,16159.0
2021-06-28 11:40:00,60.49,60.66,60.49,60.66,19396.0,50.8443,50.9872,50.8443,50.9872,19396.0
2021-06-28 11:50:00,60.67,60.83,60.64,60.82,29334.0,50.9956,51.1301,50.9704,51.1217,29334.0
2021-06-28 12:00:00,60.81,60.94,60.81,60.86,44108.0,51.1133,51.2226,51.1133,51.1553,44108.0
2021-06-28 12:10:00,60.87,60.89,60.78,60.78,21056.0,51.1637,51.1805,51.0881,51.0881,21056.0
2021-06-28 12:20:00,60.78,60.79,60.54,60.56,33995.0,51.0881,51.0965,50.8863,50.9031,33995.0
2021-06-28 12:30:00,60.56,60.76,60.55,60.73,42117.0,50.9031,51.0713,50.8947,51.046,42117.0
2021-06-28 12:40:00,60.73,60.74,60.66,60.7,37437.0,51.046,51.0544,50.9872,51.0208,37437.0
2021-06-28 12:50:00,60.71,60.72,60.68,60.69,22394.0,51.0292,51.0376,51.004,51.0124,22394.0
2021-06-28 13:00:00,60.68,60.68,60.48,60.51,45542.0,51.004,51.004,50.8359,50.8611,45542.0
2021-06-28 13:10:00,60.51,60.54,60.42,60.54,28378.0,50.8611,50.8863,50.7855,50.8863,28378.0
2021-06-28 13:20:00,60.55,60.56,60.42,60.43,23706.0,50.8947,50.9031,50.7855,50.7939,23706.0
2021-06-28 13:30:00,60.42,60.46,60.39,60.43,23424.0,50.7855,50.8191,50.7603,50.7939,23424.0
2021-06-28 13:40:00,60.43,60.54,60.41,60.53,32604.0,50.7939,50.8863,50.7771,50.8779,32604.0
2021-06-28 13:50:00,60.55,60.71,60.54,60.7,16490.0,50.8947,51.0292,50.8863,51.0208,16490.0
2021-06-28 14:00:00,60.68,60.76,60.65,60.68,28690.0,51.004,51.0713,50.9788,51.004,28690.0
2021-06-28 14:10:00,60.69,60.73,60.67,60.7,23718.0,51.0124,51.046,50.9956,51.0208,23718.0
2021-06-28 14:20:00,60.7,60.74,60.67,60.69,30535.0,51.0208,51.0544,50.9956,51.0124,30535.0
2021-06-28 14:30:00,60.69,60.69,60.62,60.68,33334.0,51.0124,51.0124,50.9536,51.004,33334.0
2021-06-28 14:40:00,60.68,60.71,60.62,60.7,31039.0,51.004,51.0292,50.9536,51.0208,31039.0
2021-06-28 14:50:00,60.69,60.71,60.54,60.55,33006.0,51.0124,51.0292,50.8863,50.8947,33006.0
2021-06-28 15:00:00,60.55,60.6,60.44,60.45,56182.0,50.8947,50.9368,50.8023,50.8107,56182.0
2021-06-28 15:10:00,60.45,60.56,60.41,60.54,31188.0,50.8107,50.9031,50.7771,50.8863,31188.0
2021-06-28 15:20:00,60.55,60.67,60.55,60.62,31057.0,50.8947,50.9956,50.8947,50.9536,31057.0
2021-06-28 15:30:00,60.63,60.67,60.59,60.66,49055.0,50.962,50.9956,50.9284,50.9872,49055.0
2021-06-28 15:40:00,60.66,60.75,60.65,60.69,76697.0,50.9872,51.0628,50.9788,51.0124,76697.0
2021-06-28 15:50:00,60.68,60.79,60.66,60.72,204527.0,51.004,51.0965,50.9872,51.0376,204527.0
2021-06-29 09:30:00,61.12,61.71,61.01,61.18,74253.0,51.3738,51.8698,51.2814,51.4243,74253.0
2021-06-29 09:40:00,61.2,61.22,60.83,60.88,21546.0,51.4411,51.4579,51.1301,51.1721,21546.0
2021-06-29 09:50:00,60.89,60.93,60.76,60.9,14111.0,51.1805,51.2141,51.0713,51.1889,14111.0
2021-06-29 10:00:00,60.92,61.06,60.75,60.98,24160.0,51.2057,51.3234,51.0628,51.2562,24160.0
2021-06-29 10:10:00,60.96,61.03,60.93,60.96,48279.0,51.2394,51.2982,51.2141,51.2394,48279.0
2021-06-29 10:20:00,60.95,61.02,60.87,60.99,25538.0,51.231,51.2898,51.1637,51.2646,25538.0
2021-06-29 10:30:00,61.0,61.1,60.96,61.0,15508.0,51.273,51.357,51.2394,51.273,15508.0
2021-06-29 10:40:00,61.0,61.01,60.84,60.89,8376.0,51.273,51.2814,51.1385,51.1805,8376.0
2021-06-29 10:50:00,60.89,61.01,60.86,60.95,11887.0,51.1805,51.2814,51.1553,51.231,11887.0
2021-06-29 11:00:00,60.96,61.04,60.91,61.02,15136.0,51.2394,51.3066,51.1973,51.2898,15136.0
2021-06-29 11:10:00,61.02,61.09,61.01,61.09,10236.0,51.2898,51.3486,51.2814,51.3486,10236.0
2021-06-29 11:20:00,61.11,61.15,60.99,60.99,9971.0,51.3654,51.3991,51.2646,51.2646,9971.0
2021-06-29 11:30:00,61.0,61.02,60.9,60.94,15590.0,51.273,51.2898,51.1889,51.2226,15590.0
2021-06-29 11:40:00,60.94,61.0,60.92,60.93,8793.0,51.2226,51.273,51.2057,51.2141,8793.0
2021-06-29 11:50:00,60.94,61.03,60.93,61.0,19936.0,51.2226,51.2982,51.2141,51.273,19936.0
2021-06-29 12:00:00,60.98,61.01,60.92,60.93,28791.0,51.2562,51.2814,51.2057,51.2141,28791.0
2021-06-29 12:10:00,60.95,60.97,60.84,60.86,8028.0,51.231,51.2478,51.1385,51.1553,8028.0
2021-06-29 12:20:00,60.86,60.89,60.72,60.72,14639.0,51.1553,51.1805,51.0376,51.0376,14639.0
2021-06-29 12:30:00,60.71,60.76,60.67,60.72,19904.0,51.0292,51.0713,50.9956,51.0376,19904.0
2021-06-29 12:40:00,60.72,60.72,60.64,60.71,7382.0,51.0376,51.0376,50.9704,51.0292,7382.0
2021-06-29 12:50:00,60.71,60.71,60.62,60.64,8052.0,51.0292,51.0292,50.9536,50.9704,8052.0
2021-06-29 13:00:00,60.64,60.67,60.61,60.62,9664.0,50.9704,50.9956,50.9452,50.9536,9664.0
2021-06-29 13:10:00,60.61,60.62,60.55,60.58,9821.0,50.9452,50.9536,50.8947,50.92,9821.0
2021-06-29 13:20:00,60.59,60.62,60.58,60.59,6839.0,50.9284,50.9536,50.92,50.9284,6839.0
2021-06-29 13:30:00,60.58,60.61,60.5,60.52,9828.0,50.92,50.9452,50.8527,50.8695,9828.0
2021-06-29 13:40:00,60.52,60.61,60.52,60.58,8650.0,50.8695,50.9452,50.8695,50.92,8650.0
2021-06-29 13:50:00,60.59,60.68,60.58,60.64,9994.0,50.9284,51.004,50.92,50.9704,9994.0
2021-06-29 14:00:00,60.65,60.65,60.58,60.64,14817.0,50.9788,50.9788,50.92,50.9704,14817.0
2021-06-29 14:10:00,60.64,60.64,60.56,60.57,13561.0,50.9704,50.9704,50.9031,50.9116,13561.0
2021-06-29 14:20:00,60.56,60.58,60.53,60.54,8510.0,50.9031,50.92,50.8779,50.8863,8510.0
2021-06-29 14:30:00,60.53,60.56,60.4,60.42,12620.0,50.8779,50.9031,50.7687,50.7855,12620.0
2021-06-29 14:40:00,60.41,60.46,60.39,60.45,11860.0,50.7771,50.8191,50.7603,50.8107,11860.0
2021-06-29 14:50:00,60.44,60.54,60.43,60.51,8843.0,50.8023,50.8863,50.7939,50.8611,8843.0
2021-06-29 15:00:00,60.52,60.54,60.48,60.52,13481.0,50.8695,50.8863,50.8359,50.8695,13481.0
2021-06-29 15:10:00,60.52,60.61,60.52,60.57,16781.0,50.8695,50.9452,50.8695,50.9116,16781.0
2021-06-29 15:20:00,60.57,60.62,60.56,60.59,11287.0,50.9116,50.9536,50.9031,50.9284,11287.0
2021-06-29 15:30:00,60.58,60.58,60.48,60.52,17292.0,50.92,50.92,50.8359,50.8695,17292.0
2021-06-29 15:40:00,60.51,60.59,60.49,60.59,37326.0,50.8611,50.9284,50.8443,50.9284,37326.0
2021-06-29 15:50:00,60.58,60.71,60.58,60.68,133196.0,50.92,51.0292,50.92,51.004,133196.0
2021-06-30 09:30:00,60.53,60.8,60.49,60.66,33959.0,50.8779,51.1049,50.8443,50.9872,33959.0
2021-06-30 09:40:00,60.69,60.79,60.5,60.58,11573.0,51.0124,51.0965,50.8527,50.92,11573.0
2021-06-30 09:50:00,60.61,60.69,60.51,60.67,20041.0,50.9452,51.0124,50.8611,50.9956,20041.0
2021-06-30 10:00:00,60.66,60.74,60.46,60.57,23903.0,50.9872,51.0544,50.8191,50.9116,23903.0
2021-06-30 10:10:00,60.58,60.73,60.55,60.57,24390.0,50.92,51.046,50.8947,50.9116,24390.0
2021-06-30 10:20:00,60.56,60.66,60.54,60.6,16699.0,50.9031,50.9872,50.8863,50.9368,16699.0
2021-06-30 10:30:00,60.61,60.79,60.54,60.78,30535.0,50.9452,51.0965,50.8863,51.0881,30535.0
2021-06-30 10:40:00,60.77,60.98,60.75,60.95,27569.0,51.0797,51.2562,51.0628,51.231,27569.0
2021-06-30 10:50:00,60.95,60.95,60.76,60.8,26292.0,51.231,51.231,51.0713,51.1049,26292.0
2021-06-30 11:00:00,60.81,60.83,60.71,60.79,10006.0,51.1133,51.1301,51.0292,51.0965,10006.0
2021-06-30 11:10:00,60.78,60.83,60.75,60.82,14033.0,51.0881,51.1301,51.0628,51.1217,14033.0
2021-06-30 11:20:00,60.82,60.99,60.81,60.87,14269.0,51.1217,51.2646,51.1133,51.1637,14269.0
2021-06-30 11:30:00,60.89,60.95,60.83,60.95,10050.0,51.1805,51.231,51.1301,51.231,10050.0
2021-06-30 11:40:00,60.95,61.05,60.94,61.0,18676.0,51.231,51.315,51.2226,51.273,18676.0
2021-06-30 11:50:00,61.02,61.07,60.97,61.03,12371.0,51.2898,51.3318,51.2478,51.2982,12371.0
2021-06-30 12:00:00,61.03,61.11,61.0,61.1,15735.0,51.2982,51.3654,51.273,51.357,15735.0
2021-06-30 12:10:00,61.1,61.16,61.1,61.16,10017.0,51.357,51.4075,51.357,51.4075,10017.0
2021-06-30 12:20:00,61.17,61.36,61.16,61.35,14931.0,51.4159,51.5756,51.4075,51.5672,14931.0
2021-06-30 12:30:00,61.34,61.42,61.34,61.37,26951.0,51.5588,51.626,51.5588,51.584,26951.0
2021-06-30 12:40:00,61.36,61.36,61.28,61.29,13808.0,51.5756,51.5756,51.5083,51.5167,13808.0
2021-06-30 12:50:00,61.3,61.3,61.22,61.23,16971.0,51.5251,51.5251,51.4579,51.4663,16971.0
2021-06-30 13:00:00,61.23,61.27,61.13,61.27,18696.0,51.4663,51.4999,51.3823,51.4999,18696.0
2021-06-30 13:10:00,61.26,61.26,61.12,61.15,18579.0,51.4915,51.4915,51.3738,51.3991,18579.0
2021-06-30 13:20:00,61.15,61.2,61.14,61.19,12272.0,51.3991,51.4411,51.3907,51.4327,12272.0
2021-06-30 13:30:00,61.18,61.19,61.05,61.12,24889.0,51.4243,51.4327,51.315,51.3738,24889.0
2021-06-30 13:40:00,61.12,61.12,61.04,61.07,7213.0,51.3738,51.3738,51.3066,51.3318,7213.0
2021-06-30 13:50:00,61.06,61.1,61.03,61.07,11891.0,51.3234,51.357,51.2982,51.3318,11891.0
2021-06-30 14:00:00,61.08,61.1,61.04,61.09,11106.0,51.3402,51.357,51.3066,51.3486,11106.0
2021-06-30 14:10:00,61.08,61.15,61.03,61.14,25168.0,51.3402,51.3991,51.2982,51.3907,25168.0
2021-06-30 14:20:00,61.15,61.25,61.14,61.21,14291.0,51.3991,51.4831,51.3907,51.4495,14291.0
2021-06-30 14:30:00,61.22,61.26,61.18,61.19,21164.0,51.4579,51.4915,51.4243,51.4327,21164.0
2021-06-30 14:40:00,61.19,61.25,61.12,61.25,18963.0,51.4327,51.4831,51.3738,51.4831,18963.0
2021-06-30 14:50:00,61.24,61.27,61.2,61.25,16082.0,51.4747,51.4999,51.4411,51.4831,16082.0
2021-06-30 15:00:00,61.25,61.26,61.13,61.18,26053.0,51.4831,51.4915,51.3823,51.4243,26053.0
2021-06-30 15:10:00,61.18,61.22,61.17,61.21,15326.0,51.4243,51.4579,51.4159,51.4495,15326.0
2021-06-30 15:20:00,61.21,61.27,61.18,61.22,31732.0,51.4495,51.4999,51.4243,51.4579,31732.0
2021-06-30 15:30:00,61.22,61.28,61.18,61.27,49997.0,51.4579,51.5083,51.4243,51.4999,49997.0
2021-06-30 15:40:00,61.26,61.32,61.22,61.25,54571.0,51.4915,51.542,51.4579,51.4831,54571.0
2021-06-30 15:50:00,61.25,61.36,61.15,61.29,192998.0,51.4831,51.5756,51.3991,51.5167,192998.0
2021-07-01 09:30:00,61.71,61.86,61.09,61.11,52414.0,51.8698,51.9958,51.3486,51.3654,52414.0
2021-07-01 09:40:00,61.11,61.25,61.07,61.24,33136.0,51.3654,51.4831,51.3318,51.4747,33136.0
2021-07-01 09:50:00,61.25,61.38,61.15,61.18,18218.0,51.4831,51.5924,51.3991,51.4243,18218.0
2021-07-01 10:00:00,61.21,61.44,61.2,61.41,15777.0,51.4495,51.6428,51.4411,51.6176,15777.0
2021-07-01 10:10:00,61.4,61.49,61.3,61.48,11373.0,51.6092,51.6848,51.5251,51.6764,11373.0
2021-07-01 10:20:00,61.48,61.52,61.34,61.35,16896.0,51.6764,51.7101,51.5588,51.5672,16896.0
2021-07-01 10:30:00,61.36,61.39,61.29,61.34,12983.0,51.5756,51.6008,51.5167,51.5588,12983.0
2021-07-01 10:40:00,61.33,61.54,61.32,61.52,12402.0,51.5504,51.7269,51.542,51.7101,12402.0
2021-07-01 10:50:00,61.56,61.64,61.55,61.61,21505.0,51.7437,51.8109,51.7353,51.7857,21505.0
2021-07-01 11:00:00,61.6,61.83,61.56,61.76,21641.0,51.7773,51.9706,51.7437,51.9118,21641.0
2021-07-01 11:10:00,61.78,61.86,61.74,61.83,19165.0,51.9286,51.9958,51.895,51.9706,19165.0
2021-07-01 11:20:00,61.81,61.95,61.79,61.95,28144.0,51.9538,52.0715,51.937,52.0715,28144.0
2021-07-01 11:30:00,61.96,62.0,61.76,61.78,33264.0,52.0799,52.1135,51.9118,51.9286,33264.0
2021-07-01 11:40:00,61.78,61.78,61.6,61.61,43693.0,51.9286,51.9286,51.7773,51.7857,43693.0
2021-07-01 11:50:00,61.61,61.7,61.55,61.57,53628.0,51.7857,51.8614,51.7353,51.7521,53628.0
2021-07-01 12:00:00,61.58,61.59,61.5,61.54,37731.0,51.7605,51.7689,51.6933,51.7269,37731.0
2021-07-01 12:10:00,61.55,61.85,61.54,61.85,19170.0,51.7353,51.9874,51.7269,51.9874,19170.0
2021-07-01 12:20:00,61.85,61.88,61.8,61.88,20583.0,51.9874,52.0127,51.9454,52.0127,20583.0
2021-07-01 12:30:00,61.88,61.92,61.85,61.86,18970.0,52.0127,52.0463,51.9874,51.9958,18970.0
2021-07-01 12:40:00,61.85,61.92,61.84,61.85,22753.0,51.9874,52.0463,51.979,51.9874,22753.0
2021-07-01 12:50:00,61.85,61.97,61.85,61.95,23617.0,51.9874,52.0883,51.9874,52.0715,23617.0
2021-07-01 13:00:00,61.95,61.95,61.78,61.86,38895.0,52.0715,52.0715,51.9286,51.9958,38895.0
2021-07-01 13:10:00,61.87,61.94,61.85,61.92,23078.0,52.0043,52.0631,51.9874,52.0463,23078.0
2021-07-01 13:20:00,61.92,61.92,61.83,61.86,35542.0,52.0463,52.0463,51.9706,51.9958,35542.0
2021-07-01 13:30:00,61.86,61.88,61.78,61.82,25346.0,51.9958,52.0127,51.9286,51.9622,25346.0
2021-07-01 13:40:00,61.82,61.85,61.72,61.85,25057.0,51.9622,51.9874,51.8782,51.9874,25057.0
2021-07-01 13:50:00,61.86,61.91,61.79,61.91,29715.0,51.9958,52.0379,51.937,52.0379,29715.0
2021-07-01 14:00:00,61.92,61.92,61.83,61.89,36724.0,52.0463,52.0463,51.9706,52.0211,36724.0
2021-07-01 14:10:00,61.89,61.91,61.83,61.84,39534.0,52.0211,52.0379,51.9706,51.979,39534.0
2021-07-01 14:20:00,61.84,61.94,61.83,61.94,23382.0,51.979,52.0631,51.9706,52.0631,23382.0
2021-07-01 14:30:00,61.94,61.94,61.81,61.82,29371.0,52.0631,52.0631,51.9538,51.9622,29371.0
2021-07-01 14:40:00,61.81,61.87,61.81,61.87,21082.0,51.9538,52.0043,51.9538,52.0043,21082.0
2021-07-01 14:50:00,61.86,61.91,61.85,61.91,26912.0,51.9958,52.0379,51.9874,52.0379,26912.0
2021-07-01 15:00:00,61.9,61.91,61.84,61.86,32468.0,52.0295,52.0379,51.979,51.9958,32468.0
2021-07-01 15:10:00,61.86,61.89,61.73,61.74,69640.0,51.9958,52.0211,51.8866,51.895,69640.0
2021-07-01 15:20:00,61.74,61.74,61.64,61.68,39558.0,51.895,51.895,51.8109,51.8446,39558.0
2021-07-01 15:30:00,61.67,61.67,61.46,61.5,55342.0,51.8361,51.8361,51.6596,51.6933,55342.0
2021-07-01 15:40:00,61.51,61.57,61.43,61.46,72510.0,51.7017,51.7521,51.6344,51.6596,72510.0
2021-07-01 15:50:00,61.46,61.59,61.46,61.48,191362.0,51.6596,51.7689,51.6596,51.6764,191362.0
2021-07-02 09:30:00,61.5,61.5,60.72,60.89,43192.0,51.6933,51.6933,51.0376,51.1805,43192.0
2021-07-02 09:40:00,60.91,61.07,60.88,61.02,11465.0,51.1973,51.3318,51.1721,51.2898,11465.0
2021-07-02 09:50:00,61.0,61.08,60.97,61.0,16884.0,51.273,51.3402,51.2478,51.273,16884.0
2021-07-02 10:00:00,61.03,61.08,60.93,60.96,50802.0,51.2982,51.3402,51.2141,51.2394,50802.0
2021-07-02 10:10:00,60.95,61.04,60.85,60.99,24146.0,51.231,51.3066,51.1469,51.2646,24146.0
2021-07-02 10:20:00,60.95,61.05,60.9,61.03,34223.0,51.231,51.315,51.1889,51.2982,34223.0
2021-07-02 10:30:00,61.05,61.13,60.91,60.98,19506.0,51.315,51.3823,51.1973,51.2562,19506.0
2021-07-02 10:40:00,60.98,61.2,60.97,61.2,13208.0,51.2562,51.4411,51.2478,51.4411,13208.0
2021-07-02 10:50:00,61.19,61.22,61.11,61.2,14449.0,51.4327,51.4579,51.3654,51.4411,14449.0
2021-07-02 11:00:00,61.16,61.16,61.06,61.15,19746.0,51.4075,51.4075,51.3234,51.3991,19746.0
2021-07-02 11:10:00,61.15,61.19,61.05,61.1,14183.0,51.3991,51.4327,51.315,51.357,14183.0
2021-07-02 11:20:00,61.12,61.17,61.08,61.17,13604.0,51.3738,51.4159,51.3402,51.4159,13604.0
2021-07-02 11:30:00,61.16,61.16,60.9,60.97,46619.0,51.4075,51.4075,51.1889,51.2478,46619.0
2021-07-02 11:40:00,60.97,61.07,60.89,61.07,18841.0,51.2478,51.3318,51.1805,51.3318,18841.0
2021-07-02 11:50:00,61.05,61.09,61.0,61.06,7901.0,51.315,51.3486,51.273,51.3234,7901.0
2021-07-02 12:00:00,61.07,61.12,61.05,61.11,12846.0,51.3318,51.3738,51.315,51.3654,12846.0
2021-07-02 12:10:00,61.11,61.14,61.04,61.14,7346.0,51.3654,51.3907,51.3066,51.3907,7346.0
2021-07-02 12:20:00,61.15,61.21,61.11,61.17,18757.0,51.3991,51.4495,51.3654,51.4159,18757.0
2021-07-02 12:30:00,61.16,61.29,61.13,61.24,11268.0,51.4075,51.5167,51.3823,51.4747,11268.0
2021-07-02 12:40:00,61.25,61.26,61.17,61.23,21558.0,51.4831,51.4915,51.4159,51.4663,21558.0
2021-07-02 12:50:00,61.24,61.27,61.2,61.23,22753.0,51.4747,51.4999,51.4411,51.4663,22753.0
2021-07-02 13:00:00,61.22,61.26,61.15,61.16,19739.0,51.4579,51.4915,51.3991,51.4075,19739.0
2021-07-02 13:10:00,61.17,61.26,61.16,61.26,19954.0,51.4159,51.4915,51.4075,51.4915,19954.0
2021-07-02 13:20:00,61.27,61.31,61.25,61.27,13078.0,51.4999,51.5336,51.4831,51.4999,13078.0
2021-07-02 13:30:00,61.28,61.29,61.18,61.2,25826.0,51.5083,51.5167,51.4243,51.4411,25826.0
2021-07-02 13:40:00,61.22,61.25,61.15,61.23,27827.0,51.4579,51.4831,51.3991,51.4663,27827.0
2021-07-02 13:50:00,61.22,61.32,61.2,61.31,10697.0,51.4579,51.542,51.4411,51.5336,10697.0
2021-07-02 14:00:00,61.31,61.42,61.31,61.36,9398.0,51.5336,51.626,51.5336,51.5756,9398.0
2021-07-02 14:10:00,61.35,61.38,61.3,61.3,12204.0,51.5672,51.5924,51.5251,51.5251,12204.0
2021-07-02 14:20:00,61.3,61.31,61.27,61.29,10321.0,51.5251,51.5336,51.4999,51.5167,10321.0
2021-07-02 14:30:00,61.28,61.31,61.25,61.28,10523.0,51.5083,51.5336,51.4831,51.5083,10523.0
2021-07-02 14:40:00,61.29,61.32,61.26,61.3,32900.0,51.5167,51.542,51.4915,51.5251,32900.0
2021-07-02 14:50:00,61.3,61.33,61.24,61.24,11441.0,51.5251,51.5504,51.4747,51.4747,11441.0
2021-07-02 15:00:00,61.25,61.33,61.25,61.32,21246.0,51.4831,51.5504,51.4831,51.542,21246.0
2021-07-02 15:10:00,61.33,61.36,61.28,61.31,24488.0,51.5504,51.5756,51.5083,51.5336,24488.0
2021-07-02 15:20:00,61.3,61.4,61.3,61.4,12955.0,51.5251,51.6092,51.5251,51.6092,12955.0
2021-07-02 15:30:00,61.4,61.43,61.36,61.39,25194.0,51.6092,51.6344,51.5756,51.6008,25194.0
2021-07-02 15:40:00,61.4,61.44,61.39,61.4,34906.0,51.6092,51.6428,51.6008,51.6092,34906.0
2021-07-02 15:50:00,61.39,61.45,61.28,61.32,168797.0,51.6008,51.6512,51.5083,51.542,168797.0
2021-07-06 09:30:00,61.22,61.44,60.95,61.01,93693.0,51.4579,51.6428,51.231,51.2814,93693.0
2021-07-06 09:40:00,61.05,61.05,60.82,60.84,29717.0,51.315,51.315,51.1217,51.1385,29717.0
2021-07-06 09:50:00,60.85,60.88,60.67,60.75,34505.0,51.1469,51.1721,50.9956,51.0628,34505.0
2021-07-06 10:00:00,60.73,60.76,60.46,60.48,25304.0,51.046,51.0713,50.8191,50.8359,25304.0
2021-07-06 10:10:00,60.48,60.49,60.22,60.32,30832.0,50.8359,50.8443,50.6174,50.7014,30832.0
2021-07-06 10:20:00,60.31,60.31,60.01,60.13,45713.0,50.693,50.693,50.4408,50.5417,45713.0
2021-07-06 10:30:00,60.14,60.28,60.0,60.2,88167.0,50.5501,50.6678,50.4324,50.6006,88167.0
2021-07-06 10:40:00,60.2,60.22,60.05,60.14,26769.0,50.6006,50.6174,50.4745,50.5501,26769.0
2021-07-06 10:50:00,60.12,60.13,59.96,60.02,28957.0,50.5333,50.5417,50.3988,50.4493,28957.0
2021-07-06 11:00:00,60.0,60.08,59.89,59.95,33689.0,50.4324,50.4997,50.34,50.3904,33689.0
2021-07-06 11:10:00,59.93,60.03,59.82,60.0,23685.0,50.3736,50.4577,50.2811,50.4324,23685.0
2021-07-06 11:20:00,59.98,59.99,59.78,59.99,14721.0,50.4156,50.424,50.2475,50.424,14721.0
2021-07-06 11:30:00,59.97,60.02,59.89,60.0,22321.0,50.4072,50.4493,50.34,50.4324,22321.0
2021-07-06 11:40:00,60.01,60.2,60.0,60.15,35366.0,50.4408,50.6006,50.4324,50.5585,35366.0
2021-07-06 11:50:00,60.13,60.13,59.97,60.03,12667.0,50.5417,50.5417,50.4072,50.4577,12667.0
2021-07-06 12:00:00,60.01,60.1,59.98,60.07,19111.0,50.4408,50.5165,50.4156,50.4913,19111.0
2021-07-06 12:10:00,60.07,60.29,60.07,60.29,70509.0,50.4913,50.6762,50.4913,50.6762,70509.0
2021-07-06 12:20:00,60.31,60.31,60.17,60.22,21321.0,50.693,50.693,50.5753,50.6174,21321.0
2021-07-06 12:30:00,60.21,60.21,60.05,60.11,18971.0,50.609,50.609,50.4745,50.5249,18971.0
2021-07-06 12:40:00,60.12,60.12,59.93,59.99,61865.0,50.5333,50.5333,50.3736,50.424,61865.0
2021-07-06 12:50:00,59.98,60.21,59.98,60.21,44194.0,50.4156,50.609,50.4156,50.609,44194.0
2021-07-06 13:00:00,60.21,60.22,60.16,60.21,19586.0,50.609,50.6174,50.5669,50.609,19586.0
2021-07-06 13:10:00,60.21,60.24,60.17,60.19,12025.0,50.609,50.6342,50.5753,50.5921,12025.0
2021-07-06 13:20:00,60.2,60.34,60.2,60.26,22060.0,50.6006,50.7182,50.6006,50.651,22060.0
2021-07-06 13:30:00,60.27,60.35,60.24,60.32,14284.0,50.6594,50.7266,50.6342,50.7014,14284.0
2021-07-06 13:40:00,60.3,60.31,60.21,60.31,11373.0,50.6846,50.693,50.609,50.693,11373.0
2021-07-06 13:50:00,60.3,60.37,60.28,60.35,10090.0,50.6846,50.7434,50.6678,50.7266,10090.0
2021-07-06 14:00:00,60.36,60.42,60.35,60.37,29952.0,50.735,50.7855,50.7266,50.7434,29952.0
2021-07-06 14:10:00,60.39,60.39,60.29,60.31,11063.0,50.7603,50.7603,50.6762,50.693,11063.0
2021-07-06 14:20:00,60.33,60.37,60.32,60.37,15262.0,50.7098,50.7434,50.7014,50.7434,15262.0
2021-07-06 14:30:00,60.37,60.4,60.32,60.37,14894.0,50.7434,50.7687,50.7014,50.7434,14894.0
2021-07-06 14:40:00,60.37,60.41,60.26,60.26,23918.0,50.7434,50.7771,50.651,50.651,23918.0
2021-07-06 14:50:00,60.26,60.31,60.2,60.21,25034.0,50.651,50.693,50.6006,50.609,25034.0
2021-07-06 15:00:00,60.2,60.35,60.19,60.33,30844.0,50.6006,50.7266,50.5921,50.7098,30844.0
2021-07-06 15:10:00,60.34,60.37,60.25,60.25,26914.0,50.7182,50.7434,50.6426,50.6426,26914.0
2021-07-06 15:20:00,60.26,60.3,60.21,60.29,24275.0,50.651,50.6846,50.609,50.6762,24275.0
2021-07-06 15:30:00,60.32,60.33,60.25,60.3,47847.0,50.7014,50.7098,50.6426,50.6846,47847.0
2021-07-06 15:40:00,60.3,60.44,60.26,60.42,61285.0,50.6846,50.8023,50.651,50.7855,61285.0
2021-07-06 15:50:00,60.44,60.49,60.32,60.38,165383.0,50.8023,50.8443,50.7014,50.7518,165383.0
2021-07-07 09:30:00,60.0,60.71,59.95,60.64,70737.0,50.4324,51.0292,50.3904,50.9704,70737.0
2021-07-07 09:40:00,60.71,60.95,60.59,60.76,47428.0,51.0292,51.231,50.9284,51.0713,47428.0
2021-07-07 09:50:00,60.74,60.83,60.66,60.78,34380.0,51.0544,51.1301,50.9872,51.0881,34380.0
2021-07-07 10:00:00,60.8,60.85,60.6,60.6,22361.0,51.1049,51.1469,50.9368,50.9368,22361.0
2021-07-07 10:10:00,60.61,60.64,60.4,60.45,26894.0,50.9452,50.9704,50.7687,50.8107,26894.0
2021-07-07 10:20:00,60.37,60.62,60.37,60.5,21126.0,50.7434,50.9536,50.7434,50.8527,21126.0
2021-07-07 10:30:00,60.5,60.56,60.37,60.46,25741.0,50.8527,50.9031,50.7434,50.8191,25741.0
2021-07-07 10:40:00,60.45,60.79,60.43,60.71,22729.0,50.8107,51.0965,50.7939,51.0292,22729.0
2021-07-07 10:50:00,60.69,60.76,60.69,60.7,19210.0,51.0124,51.0713,51.0124,51.0208,19210.0
2021-07-07 11:00:00,60.7,60.95,60.7,60.86,23344.0,51.0208,51.231,51.0208,51.1553,23344.0
2021-07-07 11:10:00,60.84,60.94,60.84,60.92,18184.0,51.1385,51.2226,51.1385,51.2057,18184.0
2021-07-07 11:20:00,60.93,61.22,60.92,61.18,28524.0,51.2141,51.4579,51.2057,51.4243,28524.0
2021-07-07 11:30:00,61.16,61.37,61.15,61.26,30497.0,51.4075,51.584,51.3991,51.4915,30497.0
2021-07-07 11:40:00,61.27,61.28,60.99,61.04,16815.0,51.4999,51.5083,51.2646,51.3066,16815.0
2021-07-07 11:50:00,61.06,61.07,60.85,61.02,32132.0,51.3234,51.3318,51.1469,51.2898,32132.0
2021-07-07 12:00:00,61.03,61.13,61.0,61.09,21476.0,51.2982,51.3823,51.273,51.3486,21476.0
2021-07-07 12:10:00,61.1,61.18,61.04,61.15,28247.0,51.357,51.4243,51.3066,51.3991,28247.0
2021-07-07 12:20:00,61.16,61.24,61.08,61.19,18059.0,51.4075,51.4747,51.3402,51.4327,18059.0
2021-07-07 12:30:00,61.2,61.41,61.2,61.31,11136.0,51.4411,51.6176,51.4411,51.5336,11136.0
2021-07-07 12:40:00,61.32,61.39,61.26,61.38,12910.0,51.542,51.6008,51.4915,51.5924,12910.0
2021-07-07 12:50:00,61.38,61.44,61.36,61.41,11987.0,51.5924,51.6428,51.5756,51.6176,11987.0
2021-07-07 13:00:00,61.4,61.5,61.4,61.42,10929.0,51.6092,51.6933,51.6092,51.626,10929.0
2021-07-07 13:10:00,61.44,61.47,61.38,61.41,10280.0,51.6428,51.668,51.5924,51.6176,10280.0
2021-07-07 13:20:00,61.4,61.4,61.35,61.39,12075.0,51.6092,51.6092,51.5672,51.6008,12075.0
2021-07-07 13:30:00,61.39,61.47,61.37,61.47,8709.0,51.6008,51.668,51.584,51.668,8709.0
2021-07-07 13:40:00,61.47,61.59,61.47,61.57,10715.0,51.668,51.7689,51.668,51.7521,10715.0
2021-07-07 13:50:00,61.56,61.56,61.45,61.46,20999.0,51.7437,51.7437,51.6512,51.6596,20999.0
2021-07-07 14:00:00,61.45,61.6,61.45,61.54,13370.0,51.6512,51.7773,51.6512,51.7269,13370.0
2021-07-07 14:10:00,61.57,61.6,61.49,61.6,13362.0,51.7521,51.7773,51.6848,51.7773,13362.0
2021-07-07 14:20:00,61.6,61.6,61.47,61.5,15938.0,51.7773,51.7773,51.668,51.6933,15938.0
2021-07-07 14:30:00,61.48,61.48,61.39,61.43,26376.0,51.6764,51.6764,51.6008,51.6344,26376.0
2021-07-07 14:40:00,61.44,61.52,61.4,61.51,16450.0,51.6428,51.7101,51.6092,51.7017,16450.0
2021-07-07 14:50:00,61.5,61.59,61.49,61.59,19758.0,51.6933,51.7689,51.6848,51.7689,19758.0
2021-07-07 15:00:00,61.59,61.6,61.52,61.54,24929.0,51.7689,51.7773,51.7101,51.7269,24929.0
2021-07-07 15:10:00,61.55,61.64,61.55,61.62,14512.0,51.7353,51.8109,51.7353,51.7941,14512.0
2021-07-07 15:20:00,61.61,61.68,61.6,61.65,25018.0,51.7857,51.8446,51.7773,51.8193,25018.0
2021-07-07 15:30:00,61.64,61.64,61.48,61.6,55513.0,51.8109,51.8109,51.6764,51.7773,55513.0
2021-07-07 15:40:00,61.6,61.64,61.53,61.53,67207.0,51.7773,51.8109,51.7185,51.7185,67207.0
2021-07-07 15:50:00,61.53,61.55,61.31,61.42,221408.0,51.7185,51.7353,51.5336,51.626,221408.0
2021-07-08 09:30:00,60.78,61.05,60.4,60.54,117851.0,51.0881,51.315,50.7687,50.8863,117851.0
2021-07-08 09:40:00,60.62,60.85,60.37,60.85,26680.0,50.9536,51.1469,50.7434,51.1469,26680.0
2021-07-08 09:50:00,60.87,60.87,60.63,60.78,22359.0,51.1637,51.1637,50.962,51.0881,22359.0
2021-07-08 10:00:00,60.73,60.84,60.48,60.74,39104.0,51.046,51.1385,50.8359,51.0544,39104.0
2021-07-08 10:10:00,60.76,60.88,60.7,60.76,22796.0,51.0713,51.1721,51.0208,51.0713,22796.0
2021-07-08 10:20:00,60.77,60.9,60.62,60.89,25532.0,51.0797,51.1889,50.9536,51.1805,25532.0
2021-07-08 10:30:00,60.92,60.95,60.75,60.91,25352.0,51.2057,51.231,51.0628,51.1973,25352.0
2021-07-08 10:40:00,60.9,61.03,60.82,60.87,19771.0,51.1889,51.2982,51.1217,51.1637,19771.0
2021-07-08 10:50:00,60.87,61.04,60.87,61.01,20936.0,51.1637,51.3066,51.1637,51.2814,20936.0
2021-07-08 11:00:00,61.02,61.28,61.0,61.26,31110.0,51.2898,51.5083,51.273,51.4915,31110.0
2021-07-08 11:10:00,61.24,61.32,61.21,61.29,26611.0,51.4747,51.542,51.4495,51.5167,26611.0
2021-07-08 11:20:00,61.33,61.43,61.28,61.42,17717.0,51.5504,51.6344,51.5083,51.626,17717.0
2021-07-08 11:30:00,61.43,61.57,61.4,61.56,14008.0,51.6344,51.7521,51.6092,51.7437,14008.0
2021-07-08 11:40:00,61.55,61.61,61.53,61.6,17931.0,51.7353,51.7857,51.7185,51.7773,17931.0
2021-07-08 11:50:00,61.58,61.67,61.56,61.65,18326.0,51.7605,51.8361,51.7437,51.8193,18326.0
2021-07-08 12:00:00,61.65,61.78,61.61,61.74,16620.0,51.8193,51.9286,51.7857,51.895,16620.0
2021-07-08 12:10:00,61.72,61.76,61.67,61.73,22128.0,51.8782,51.9118,51.8361,51.8866,22128.0
2021-07-08 12:20:00,61.73,61.83,61.69,61.71,27337.0,51.8866,51.9706,51.853,51.8698,27337.0
2021-07-08 12:30:00,61.69,61.79,61.66,61.78,21081.0,51.853,51.937,51.8277,51.9286,21081.0
2021-07-08 12:40:00,61.75,61.9,61.74,61.9,15023.0,51.9034,52.0295,51.895,52.0295,15023.0
2021-07-08 12:50:00,61.89,61.94,61.84,61.88,13384.0,52.0211,52.0631,51.979,52.0127,13384.0
2021-07-08 13:00:00,61.87,61.87,61.69,61.72,14506.0,52.0043,52.0043,51.853,51.8782,14506.0
2021-07-08 13:10:00,61.72,61.72,61.6,61.63,12640.0,51.8782,51.8782,51.7773,51.8025,12640.0
2021-07-08 13:20:00,61.64,61.64,61.5,61.59,16022.0,51.8109,51.8109,51.6933,51.7689,16022.0
2021-07-08 13:30:00,61.58,61.58,61.42,61.48,13048.0,51.7605,51.7605,51.626,51.6764,13048.0
2021-07-08 13:40:00,61.49,61.52,61.42,61.42,17065.0,51.6848,51.7101,51.626,51.626,17065.0
2021-07-08 13:50:00,61.43,61.47,61.39,61.43,11273.0,51.6344,51.668,51.6008,51.6344,11273.0
2021-07-08 14:00:00,61.44,61.45,61.38,61.42,24582.0,51.6428,51.6512,51.5924,51.626,24582.0
2021-07-08 14:10:00,61.42,61.51,61.34,61.35,17283.0,51.626,51.7017,51.5588,51.5672,17283.0
2021-07-08 14:20:00,61.34,61.36,61.27,61.3,13492.0,51.5588,51.5756,51.4999,51.5251,13492.0
2021-07-08 14:30:00,61.29,61.29,61.19,61.22,16541.0,51.5167,51.5167,51.4327,51.4579,16541.0
2021-07-08 14:40:00,61.22,61.28,61.2,61.26,22297.0,51.4579,51.5083,51.4411,51.4915,22297.0
2021-07-08 14:50:00,61.28,61.29,61.22,61.27,17147.0,51.5083,51.5167,51.4579,51.4999,17147.0
2021-07-08 15:00:00,61.28,61.37,61.28,61.3,21492.0,51.5083,51.584,51.5083,51.5251,21492.0
2021-07-08 15:10:00,61.3,61.3,61.16,61.27,21186.0,51.5251,51.5251,51.4075,51.4999,21186.0
2021-07-08 15:20:00,61.28,61.39,61.26,61.3,23584.0,51.5083,51.6008,51.4915,51.5251,23584.0
2021-07-08 15:30:00,61.31,61.41,61.27,61.31,45662.0,51.5336,51.6176,51.4999,51.5336,45662.0
2021-07-08 15:40:00,61.3,61.31,61.14,61.17,57842.0,51.5251,51.5336,51.3907,51.4159,57842.0
2021-07-08 15:50:00,61.18,61.41,61.15,61.35,231049.0,51.4243,51.6176,51.3991,51.5672,231049.0
2021-07-09 09:30:00,62.17,62.4,62.02,62.3,48540.0,52.2564,52.4497,52.1303,52.3657,48540.0
2021-07-09 09:40:00,62.3,62.43,62.18,62.25,31397.0,52.3657,52.475,52.2648,52.3237,31397.0
2021-07-09 09:50:00,62.28,62.49,62.23,62.44,27778.0,52.3489,52.5254,52.3069,52.4834,27778.0
2021-07-09 10:00:00,62.44,62.61,62.4,62.42,27675.0,52.4834,52.6263,52.4497,52.4666,27675.0
2021-07-09 10:10:00,62.42,62.69,62.35,62.54,25709.0,52.4666,52.6935,52.4077,52.5674,25709.0
2021-07-09 10:20:00,62.54,62.63,62.47,62.62,14642.0,52.5674,52.6431,52.5086,52.6347,14642.0
2021-07-09 10:30:00,62.63,62.7,62.46,62.47,27119.0,52.6431,52.7019,52.5002,52.5086,27119.0
2021-07-09 10:40:00,62.47,62.54,62.42,62.45,17055.0,52.5086,52.5674,52.4666,52.4918,17055.0
2021-07-09 10:50:00,62.46,62.5,62.07,62.08,27474.0,52.5002,52.5338,52.1724,52.1808,27474.0
2021-07-09 11:00:00,62.1,62.23,62.09,62.15,15648.0,52.1976,52.3069,52.1892,52.2396,15648.0
2021-07-09 11:10:00,62.14,62.22,62.07,62.22,12737.0,52.2312,52.2984,52.1724,52.2984,12737.0
2021-07-09 11:20:00,62.19,62.3,62.18,62.26,15109.0,52.2732,52.3657,52.2648,52.3321,15109.0
2021-07-09 11:30:00,62.26,62.32,62.21,62.22,44571.0,52.3321,52.3825,52.29,52.2984,44571.0
2021-07-09 11:40:00,62.22,62.43,62.22,62.27,35884.0,52.2984,52.475,52.2984,52.3405,35884.0
2021-07-09 11:50:00,62.27,62.41,62.21,62.21,12665.0,52.3405,52.4581,52.29,52.29,12665.0
2021-07-09 12:00:00,62.22,62.25,62.19,62.22,11279.0,52.2984,52.3237,52.2732,52.2984,11279.0
2021-07-09 12:10:00,62.22,62.22,62.14,62.19,12536.0,52.2984,52.2984,52.2312,52.2732,12536.0
2021-07-09 12:20:00,62.18,62.22,62.02,62.02,11552.0,52.2648,52.2984,52.1303,52.1303,11552.0
2021-07-09 12:30:00,62.03,62.11,62.01,62.1,10963.0,52.1387,52.206,52.1219,52.1976,10963.0
2021-07-09 12:40:00,62.11,62.23,62.1,62.15,10764.0,52.206,52.3069,52.1976,52.2396,10764.0
2021-07-09 12:50:00,62.15,62.2,62.12,62.15,13642.0,52.2396,52.2816,52.2144,52.2396,13642.0
2021-07-09 13:00:00,62.15,62.23,62.14,62.17,31498.0,52.2396,52.3069,52.2312,52.2564,31498.0
2021-07-09 13:10:00,62.15,62.16,62.1,62.15,11288.0,52.2396,52.248,52.1976,52.2396,11288.0
2021-07-09 13:20:00,62.13,62.16,62.11,62.15,10942.0,52.2228,52.248,52.206,52.2396,10942.0
2021-07-09 13:30:00,62.16,62.16,62.08,62.1,16187.0,52.248,52.248,52.1808,52.1976,16187.0
2021-07-09 13:40:00,62.12,62.18,62.12,62.18,10480.0,52.2144,52.2648,52.2144,52.2648,10480.0
2021-07-09 13:50:00,62.18,62.19,62.09,62.11,15873.0,52.2648,52.2732,52.1892,52.206,15873.0
2021-07-09 14:00:00,62.11,62.2,62.11,62.18,21442.0,52.206,52.2816,52.206,52.2648,21442.0
2021-07-09 14:10:00,62.19,62.33,62.16,62.32,16601.0,52.2732,52.3909,52.248,52.3825,16601.0
2021-07-09 14:20:00,62.32,62.36,62.29,62.29,12774.0,52.3825,52.4161,52.3573,52.3573,12774.0
2021-07-09 14:30:00,62.29,62.32,62.23,62.25,13086.0,52.3573,52.3825,52.3069,52.3237,13086.0
2021-07-09 14:40:00,62.26,62.31,62.19,62.31,11241.0,52.3321,52.3741,52.2732,52.3741,11241.0
2021-07-09 14:50:00,62.3,62.32,62.27,62.29,10353.0,52.3657,52.3825,52.3405,52.3573,10353.0
2021-07-09 15:00:00,62.29,62.32,62.23,62.26,15311.0,52.3573,52.3825,52.3069,52.3321,15311.0
2021-07-09 15:10:00,62.27,62.34,62.25,62.34,18500.0,52.3405,52.3993,52.3237,52.3993,18500.0
2021-07-09 15:20:00,62.33,62.33,62.22,62.27,17190.0,52.3909,52.3909,52.2984,52.3405,17190.0
2021-07-09 15:30:00,62.26,62.34,62.25,62.33,47268.0,52.3321,52.3993,52.3237,52.3909,47268.0
2021-07-09 15:40:00,62.34,62.36,62.08,62.09,99903.0,52.3993,52.4161,52.1808,52.1892,99903.0
2021-07-09 15:50:00,62.09,62.28,62.09,62.25,176975.0,52.1892,52.3489,52.1892,52.3237,176975.0
2021-07-12 09:30:00,61.76,61.98,61.14,61.46,70434.0,51.9118,52.0967,51.3907,51.6596,70434.0
2021-07-12 09:40:00,61.46,61.71,61.36,61.71,33073.0,51.6596,51.8698,51.5756,51.8698,33073.0
2021-07-12 09:50:00,61.7,61.91,61.62,61.89,26583.0,51.8614,52.0379,51.7941,52.0211,26583.0
2021-07-12 10:00:00,61.92,62.27,61.92,62.11,21947.0,52.0463,52.3405,52.0463,52.206,21947.0
2021-07-12 10:10:00,62.11,62.26,62.02,62.26,17034.0,52.206,52.3321,52.1303,52.3321,17034.0
2021-07-12 10:20:00,62.27,62.37,62.14,62.37,45158.0,52.3405,52.4245,52.2312,52.4245,45158.0
2021-07-12 10:30:00,62.39,62.48,62.28,62.36,13713.0,52.4413,52.517,52.3489,52.4161,13713.0
2021-07-12 10:40:00,62.36,62.36,62.19,62.2,18536.0,52.4161,52.4161,52.2732,52.2816,18536.0
2021-07-12 10:50:00,62.22,62.29,62.16,62.28,9564.0,52.2984,52.3573,52.248,52.3489,9564.0
2021-07-12 11:00:00,62.29,62.34,62.17,62.23,18743.0,52.3573,52.3993,52.2564,52.3069,18743.0
2021-07-12 11:10:00,62.22,62.33,62.19,62.33,11327.0,52.2984,52.3909,52.2732,52.3909,11327.0
2021-07-12 11:20:00,62.31,62.35,62.26,62.32,11848.0,52.3741,52.4077,52.3321,52.3825,11848.0
2021-07-12 11:30:00,62.32,62.32,62.19,62.25,20756.0,52.3825,52.3825,52.2732,52.3237,20756.0
2021-07-12 11:40:00,62.24,62.28,62.18,62.24,13815.0,52.3153,52.3489,52.2648,52.3153,13815.0
2021-07-12 11:50:00,62.23,62.37,62.23,62.36,20241.0,52.3069,52.4245,52.3069,52.4161,20241.0
2021-07-12 12:00:00,62.36,62.39,62.33,62.37,18024.0,52.4161,52.4413,52.3909,52.4245,18024.0
2021-07-12 12:10:00,62.37,62.37,62.22,62.24,12151.0,52.4245,52.4245,52.2984,52.3153,12151.0
2021-07-12 12:20:00,62.25,62.25,62.09,62.12,10592.0,52.3237,52.3237,52.1892,52.2144,10592.0
2021-07-12 12:30:00,62.11,62.18,62.11,62.14,12066.0,52.206,52.2648,52.206,52.2312,12066.0
2021-07-12 12:40:00,62.15,62.2,62.09,62.09,9409.0,52.2396,52.2816,52.1892,52.1892,9409.0
2021-07-12 12:50:00,62.1,62.11,61.98,62.0,17882.0,52.1976,52.206,52.0967,52.1135,17882.0
2021-07-12 13:00:00,62.01,62.04,61.96,61.97,28569.0,52.1219,52.1471,52.0799,52.0883,28569.0
2021-07-12 13:10:00,61.97,62.02,61.87,61.92,43033.0,52.0883,52.1303,52.0043,52.0463,43033.0
2021-07-12 13:20:00,61.91,62.04,61.91,62.04,26280.0,52.0379,52.1471,52.0379,52.1471,26280.0
2021-07-12 13:30:00,62.03,62.09,62.01,62.04,27670.0,52.1387,52.1892,52.1219,52.1471,27670.0
2021-07-12 13:40:00,62.03,62.24,62.03,62.24,19863.0,52.1387,52.3153,52.1387,52.3153,19863.0
2021-07-12 13:50:00,62.25,62.29,62.21,62.25,13834.0,52.3237,52.3573,52.29,52.3237,13834.0
2021-07-12 14:00:00,62.25,62.3,62.17,62.19,13791.0,52.3237,52.3657,52.2564,52.2732,13791.0
2021-07-12 14:10:00,62.17,62.2,62.13,62.15,16129.0,52.2564,52.2816,52.2228,52.2396,16129.0
2021-07-12 14:20:00,62.16,62.18,62.12,62.18,19160.0,52.248,52.2648,52.2144,52.2648,19160.0
2021-07-12 14:30:00,62.18,62.2,62.16,62.19,22440.0,52.2648,52.2816,52.248,52.2732,22440.0
2021-07-12 14:40:00,62.19,62.26,62.18,62.21,14634.0,52.2732,52.3321,52.2648,52.29,14634.0
2021-07-12 14:50:00,62.21,62.27,62.21,62.26,15212.0,52.29,52.3405,52.29,52.3321,15212.0
2021-07-12 15:00:00,62.25,62.25,62.16,62.17,16341.0,52.3237,52.3237,52.248,52.2564,16341.0
2021-07-12 15:10:00,62.17,62.18,62.14,62.17,16412.0,52.2564,52.2648,52.2312,52.2564,16412.0
2021-07-12 15:20:00,62.17,62.22,62.13,62.21,26647.0,52.2564,52.2984,52.2228,52.29,26647.0
2021-07-12 15:30:00,62.21,62.25,62.17,62.19,47190.0,52.29,52.3237,52.2564,52.2732,47190.0
2021-07-12 15:40:00,62.18,62.3,62.13,62.27,66921.0,52.2648,52.3657,52.2228,52.3405,66921.0
2021-07-12 15:50:00,62.27,62.3,62.12,62.24,138733.0,52.3405,52.3657,52.2144,52.3153,138733.0
2021-07-13 09:30:00,62.2,62.36,62.04,62.34,44491.0,52.2816,52.4161,52.1471,52.3993,44491.0
2021-07-13 09:40:00,62.3,62.36,62.1,62.18,31898.0,52.3657,52.4161,52.1976,52.2648,31898.0
2021-07-13 09:50:00,62.18,62.28,61.96,62.0,26827.0,52.2648,52.3489,52.0799,52.1135,26827.0
2021-07-13 10:00:00,61.99,62.0,61.76,61.83,33936.0,52.1051,52.1135,51.9118,51.9706,33936.0
2021-07-13 10:10:00,61.83,61.85,61.64,61.85,17933.0,51.9706,51.9874,51.8109,51.9874,17933.0
2021-07-13 10:20:00,61.85,61.86,61.74,61.79,21361.0,51.9874,51.9958,51.895,51.937,21361.0
2021-07-13 10:30:00,61.78,61.9,61.62,61.64,16690.0,51.9286,52.0295,51.7941,51.8109,16690.0
2021-07-13 10:40:00,61.66,61.66,61.53,61.53,15446.0,51.8277,51.8277,51.7185,51.7185,15446.0
2021-07-13 10:50:00,61.53,61.62,61.51,61.54,7759.0,51.7185,51.7941,51.7017,51.7269,7759.0
2021-07-13 11:00:00,61.54,61.58,61.44,61.53,26605.0,51.7269,51.7605,51.6428,51.7185,26605.0
2021-07-13 11:10:00,61.51,61.56,61.45,61.5,12336.0,51.7017,51.7437,51.6512,51.6933,12336.0
2021-07-13 11:20:00,61.48,61.49,61.42,61.44,10086.0,51.6764,51.6848,51.626,51.6428,10086.0
2021-07-13 11:30:00,61.44,61.47,61.36,61.46,11143.0,51.6428,51.668,51.5756,51.6596,11143.0
2021-07-13 11:40:00,61.47,61.54,61.42,61.54,9790.0,51.668,51.7269,51.626,51.7269,9790.0
2021-07-13 11:50:00,61.57,61.64,61.55,61.61,8573.0,51.7521,51.8109,51.7353,51.7857,8573.0
2021-07-13 12:00:00,61.62,61.7,61.56,61.58,11857.0,51.7941,51.8614,51.7437,51.7605,11857.0
2021-07-13 12:10:00,61.59,61.66,61.59,61.6,7969.0,51.7689,51.8277,51.7689,51.7773,7969.0
2021-07-13 12:20:00,61.58,61.6,61.52,61.54,5859.0,51.7605,51.7773,51.7101,51.7269,5859.0
2021-07-13 12:30:00,61.54,61.57,61.52,61.56,6423.0,51.7269,51.7521,51.7101,51.7437,6423.0
2021-07-13 12:40:00,61.56,61.61,61.53,61.55,11395.0,51.7437,51.7857,51.7185,51.7353,11395.0
2021-07-13 12:50:00,61.54,61.56,61.52,61.56,7556.0,51.7269,51.7437,51.7101,51.7437,7556.0
2021-07-13 13:00:00,61.56,61.56,61.51,61.54,7631.0,51.7437,51.7437,51.7017,51.7269,7631.0
2021-07-13 13:10:00,61.54,61.57,61.53,61.53,8050.0,51.7269,51.7521,51.7185,51.7185,8050.0
2021-07-13 13:20:00,61.54,61.69,61.54,61.62,8401.0,51.7269,51.853,51.7269,51.7941,8401.0
2021-07-13 13:30:00,61.62,61.65,61.58,61.65,8745.0,51.7941,51.8193,51.7605,51.8193,8745.0
2021-07-13 13:40:00,61.64,61.74,61.64,61.68,12795.0,51.8109,51.895,51.8109,51.8446,12795.0
2021-07-13 13:50:00,61.69,61.71,61.61,61.62,12961.0,51.853,51.8698,51.7857,51.7941,12961.0
2021-07-13 14:00:00,61.62,61.62,61.47,61.47,16323.0,51.7941,51.7941,51.668,51.668,16323.0
2021-07-13 14:10:00,61.47,61.56,61.41,61.55,14270.0,51.668,51.7437,51.6176,51.7353,14270.0
2021-07-13 14:20:00,61.55,61.55,61.49,61.51,11598.0,51.7353,51.7353,51.6848,51.7017,11598.0
2021-07-13 14:30:00,61.5,61.5,61.42,61.47,9758.0,51.6933,51.6933,51.626,51.668,9758.0
2021-07-13 14:40:00,61.46,61.47,61.39,61.44,9323.0,51.6596,51.668,51.6008,51.6428,9323.0
2021-07-13 14:50:00,61.44,61.44,61.34,61.35,9630.0,51.6428,51.6428,51.5588,51.5672,9630.0
2021-07-13 15:00:00,61.34,61.39,61.26,61.28,19366.0,51.5588,51.6008,51.4915,51.5083,19366.0
2021-07-13 15:10:00,61.29,61.29,61.19,61.26,18905.0,51.5167,51.5167,51.4327,51.4915,18905.0
2021-07-13 15:20:00,61.25,61.29,61.2,61.28,23187.0,51.4831,51.5167,51.4411,51.5083,23187.0
2021-07-13 15:30:00,61.27,61.36,61.26,61.36,41135.0,51.4999,51.5756,51.4915,51.5756,41135.0
2021-07-13 15:40:00,61.35,61.45,61.34,61.37,50826.0,51.5672,51.6512,51.5588,51.584,50826.0
2021-07-13 15:50:00,61.36,61.45,61.3,61.44,126383.0,51.5756,51.6512,51.5251,51.6428,126383.0
2021-07-14 09:30:00,61.43,61.9,61.32,61.88,67414.0,51.6344,52.0295,51.542,52.0127,67414.0
2021-07-14 09:40:00,61.9,62.03,61.77,61.78,33074.0,52.0295,52.1387,51.9202,51.9286,33074.0
2021-07-14 09:50:00,61.76,61.76,61.62,61.64,15577.0,51.9118,51.9118,51.7941,51.8109,15577.0
2021-07-14 10:00:00,61.66,61.73,61.39,61.44,17766.0,51.8277,51.8866,51.6008,51.6428,17766.0
2021-07-14 10:10:00,61.43,61.7,61.43,61.66,16380.0,51.6344,51.8614,51.6344,51.8277,16380.0
2021-07-14 10:20:00,61.68,61.68,61.49,61.49,10513.0,51.8446,51.8446,51.6848,51.6848,10513.0
2021-07-14 10:30:00,61.49,61.61,61.49,61.49,10209.0,51.6848,51.7857,51.6848,51.6848,10209.0
2021-07-14 10:40:00,61.47,61.53,61.36,61.53,13760.0,51.668,51.7185,51.5756,51.7185,13760.0
2021-07-14 10:50:00,61.53,61.6,61.39,61.43,30224.0,51.7185,51.7773,51.6008,51.6344,30224.0
2021-07-14 11:00:00,61.42,61.5,61.37,61.41,29424.0,51.626,51.6933,51.584,51.6176,29424.0
2021-07-14 11:10:00,61.39,61.65,61.38,61.65,21819.0,51.6008,51.8193,51.5924,51.8193,21819.0
2021-07-14 11:20:00,61.63,61.7,61.48,61.5,16164.0,51.8025,51.8614,51.6764,51.6933,16164.0
2021-07-14 11:30:00,61.5,61.65,61.46,61.46,25329.0,51.6933,51.8193,51.6596,51.6596,25329.0
2021-07-14 11:40:00,61.44,61.49,61.36,61.4,15836.0,51.6428,51.6848,51.5756,51.6092,15836.0
2021-07-14 11:50:00,61.4,61.51,61.35,61.49,18454.0,51.6092,51.7017,51.5672,51.6848,18454.0
2021-07-14 12:00:00,61.49,61.68,61.48,61.65,24815.0,51.6848,51.8446,51.6764,51.8193,24815.0
2021-07-14 12:10:00,61.64,61.71,61.57,61.61,18823.0,51.8109,51.8698,51.7521,51.7857,18823.0
2021-07-14 12:20:00,61.59,61.75,61.59,61.75,18182.0,51.7689,51.9034,51.7689,51.9034,18182.0
2021-07-14 12:30:00,61.75,61.79,61.68,61.77,14986.0,51.9034,51.937,51.8446,51.9202,14986.0
2021-07-14 12:40:00,61.75,61.78,61.69,61.77,13961.0,51.9034,51.9286,51.853,51.9202,13961.0
2021-07-14 12:50:00,61.75,61.79,61.73,61.78,12553.0,51.9034,51.937,51.8866,51.9286,12553.0
2021-07-14 13:00:00,61.75,61.81,61.71,61.73,37229.0,51.9034,51.9538,51.8698,51.8866,37229.0
2021-07-14 13:10:00,61.74,61.75,61.63,61.65,19847.0,51.895,51.9034,51.8025,51.8193,19847.0
2021-07-14 13:20:00,61.65,61.75,61.62,61.73,21316.0,51.8193,51.9034,51.7941,51.8866,21316.0
2021-07-14 13:30:00,61.73,61.79,61.72,61.78,12640.0,51.8866,51.937,51.8782,51.9286,12640.0
2021-07-14 13:40:00,61.78,61.82,61.67,61.71,35364.0,51.9286,51.9622,51.8361,51.8698,35364.0
2021-07-14 13:50:00,61.72,61.79,61.7,61.7,20738.0,51.8782,51.937,51.8614,51.8614,20738.0
2021-07-14 14:00:00,61.71,61.76,61.59,61.63,23439.0,51.8698,51.9118,51.7689,51.8025,23439.0
2021-07-14 14:10:00,61.62,61.63,61.51,61.51,46775.0,51.7941,51.8025,51.7017,51.7017,46775.0
2021-07-14 14:20:00,61.51,61.57,61.5,61.57,37843.0,51.7017,51.7521,51.6933,51.7521,37843.0
2021-07-14 14:30:00,61.59,61.64,61.58,61.61,28616.0,51.7689,51.8109,51.7605,51.7857,28616.0
2021-07-14 14:40:00,61.6,61.6,61.51,61.53,23029.0,51.7773,51.7773,51.7017,51.7185,23029.0
2021-07-14 14:50:00,61.53,61.55,61.5,61.52,25399.0,51.7185,51.7353,51.6933,51.7101,25399.0
2021-07-14 15:00:00,61.51,61.58,61.51,61.57,27513.0,51.7017,51.7605,51.7017,51.7521,27513.0
2021-07-14 15:10:00,61.57,61.66,61.56,61.6,41636.0,51.7521,51.8277,51.7437,51.7773,41636.0
2021-07-14 15:20:00,61.6,61.62,61.52,61.53,29718.0,51.7773,51.7941,51.7101,51.7185,29718.0
2021-07-14 15:30:00,61.53,61.56,61.43,61.44,47505.0,51.7185,51.7437,51.6344,51.6428,47505.0
2021-07-14 15:40:00,61.44,61.49,61.39,61.46,70697.0,51.6428,51.6848,51.6008,51.6596,70697.0
2021-07-14 15:50:00,61.43,61.46,61.35,61.45,251145.0,51.6344,51.6596,51.5672,51.6512,251145.0
2021-07-15 09:30:00,60.88,61.27,60.27,60.3,225153.0,51.1721,51.4999,50.6594,50.6846,225153.0
2021-07-15 09:40:00,60.27,60.27,59.95,60.0,124779.0,50.6594,50.6594,50.3904,50.4324,124779.0
2021-07-15 09:50:00,60.0,60.1,59.72,59.8,128627.0,50.4324,50.5165,50.1971,50.2643,128627.0
2021-07-15 10:00:00,59.78,59.85,59.63,59.68,115609.0,50.2475,50.3064,50.1214,50.1635,115609.0
2021-07-15 10:10:00,59.68,59.91,59.64,59.86,73168.0,50.1635,50.3568,50.1298,50.3148,73168.0
2021-07-15 10:20:00,59.87,60.07,59.71,60.0,58489.0,50.3232,50.4913,50.1887,50.4324,58489.0
2021-07-15 10:30:00,60.0,60.16,59.98,60.06,67232.0,50.4324,50.5669,50.4156,50.4829,67232.0
2021-07-15 10:40:00,60.07,60.27,60.02,60.27,68303.0,50.4913,50.6594,50.4493,50.6594,68303.0
2021-07-15 10:50:00,60.28,60.32,60.08,60.2,75492.0,50.6678,50.7014,50.4997,50.6006,75492.0
2021-07-15 11:00:00,60.21,60.21,60.04,60.05,49463.0,50.609,50.609,50.4661,50.4745,49463.0
2021-07-15 11:10:00,60.06,60.06,59.86,59.86,40522.0,50.4829,50.4829,50.3148,50.3148,40522.0
2021-07-15 11:20:00,59.85,59.95,59.81,59.95,25194.0,50.3064,50.3904,50.2727,50.3904,25194.0
2021-07-15 11:30:00,59.94,60.03,59.89,60.02,55372.0,50.382,50.4577,50.34,50.4493,55372.0
2021-07-15 11:40:00,60.01,60.22,60.0,60.21,55589.0,50.4408,50.6174,50.4324,50.609,55589.0
2021-07-15 11:50:00,60.21,60.24,60.15,60.15,44520.0,50.609,50.6342,50.5585,50.5585,44520.0
2021-07-15 12:00:00,60.15,60.21,60.0,60.03,33460.0,50.5585,50.609,50.4324,50.4577,33460.0
2021-07-15 12:10:00,60.02,60.07,59.9,59.92,40236.0,50.4493,50.4913,50.3484,50.3652,40236.0
2021-07-15 12:20:00,59.92,60.03,59.91,60.02,33864.0,50.3652,50.4577,50.3568,50.4493,33864.0
2021-07-15 12:30:00,60.02,60.02,59.9,59.95,34468.0,50.4493,50.4493,50.3484,50.3904,34468.0
2021-07-15 12:40:00,59.97,60.07,59.97,60.03,23105.0,50.4072,50.4913,50.4072,50.4577,23105.0
2021-07-15 12:50:00,60.03,60.08,60.02,60.03,18443.0,50.4577,50.4997,50.4493,50.4577,18443.0
2021-07-15 13:00:00,60.02,60.14,59.98,60.11,22847.0,50.4493,50.5501,50.4156,50.5249,22847.0
2021-07-15 13:10:00,60.12,60.12,59.95,59.96,17655.0,50.5333,50.5333,50.3904,50.3988,17655.0
2021-07-15 13:20:00,59.95,60.02,59.93,60.0,22457.0,50.3904,50.4493,50.3736,50.4324,22457.0
2021-07-15 13:30:00,60.0,60.03,59.95,59.97,32607.0,50.4324,50.4577,50.3904,50.4072,32607.0
2021-07-15 13:40:00,59.98,60.02,59.89,59.92,41947.0,50.4156,50.4493,50.34,50.3652,41947.0
2021-07-15 13:50:00,59.92,59.98,59.91,59.95,33066.0,50.3652,50.4156,50.3568,50.3904,33066.0
2021-07-15 14:00:00,59.93,60.0,59.86,59.96,27633.0,50.3736,50.4324,50.3148,50.3988,27633.0
2021-07-15 14:10:00,59.97,60.02,59.94,60.0,25472.0,50.4072,50.4493,50.382,50.4324,25472.0
2021-07-15 14:20:00,59.99,60.09,59.97,60.09,19327.0,50.424,50.5081,50.4072,50.5081,19327.0
2021-07-15 14:30:00,60.07,60.07,59.92,59.92,42722.0,50.4913,50.4913,50.3652,50.3652,42722.0
2021-07-15 14:40:00,59.93,60.03,59.92,60.03,17496.0,50.3736,50.4577,50.3652,50.4577,17496.0
2021-07-15 14:50:00,60.03,60.04,59.95,59.97,29122.0,50.4577,50.4661,50.3904,50.4072,29122.0
2021-07-15 15:00:00,59.98,60.06,59.93,60.04,37304.0,50.4156,50.4829,50.3736,50.4661,37304.0
2021-07-15 15:10:00,60.04,60.11,59.97,59.97,105926.0,50.4661,50.5249,50.4072,50.4072,105926.0
2021-07-15 15:20:00,59.97,60.08,59.91,59.99,188133.0,50.4072,50.4997,50.3568,50.424,188133.0
2021-07-15 15:30:00,60.0,60.0,59.86,59.9,104157.0,50.4324,50.4324,50.3148,50.3484,104157.0
2021-07-15 15:40:00,59.9,59.91,59.76,59.8,205181.0,50.3484,50.3568,50.2307,50.2643,205181.0
2021-07-15 15:50:00,59.8,59.99,59.78,59.88,398060.0,50.2643,50.424,50.2475,50.3316,398060.0
2021-07-16 09:30:00,60.15,60.37,59.84,59.92,102248.0,50.5585,50.7434,50.298,50.3652,102248.0
2021-07-16 09:40:00,59.9,59.92,59.52,59.61,70374.0,50.3484,50.3652,50.029,50.1046,70374.0
2021-07-16 09:50:00,59.61,59.72,59.52,59.55,60407.0,50.1046,50.1971,50.029,50.0542,60407.0
2021-07-16 10:00:00,59.59,59.63,59.38,59.58,42180.0,50.0878,50.1214,49.9113,50.0794,42180.0
2021-07-16 10:10:00,59.6,59.61,59.37,59.46,44422.0,50.0962,50.1046,49.9029,49.9786,44422.0
2021-07-16 10:20:00,59.48,59.57,59.33,59.4,38654.0,49.9954,50.071,49.8693,49.9281,38654.0
2021-07-16 10:30:00,59.42,59.58,59.37,59.45,34711.0,49.9449,50.0794,49.9029,49.9701,34711.0
2021-07-16 10:40:00,59.44,59.51,59.35,59.37,45474.0,49.9617,50.0206,49.8861,49.9029,45474.0
2021-07-16 10:50:00,59.38,59.73,59.35,59.67,61446.0,49.9113,50.2055,49.8861,50.1551,61446.0
2021-07-16 11:00:00,59.66,59.83,59.59,59.74,39978.0,50.1467,50.2896,50.0878,50.2139,39978.0
2021-07-16 11:10:00,59.73,59.76,59.5,59.62,46240.0,50.2055,50.2307,50.0122,50.113,46240.0
2021-07-16 11:20:00,59.63,59.72,59.63,59.63,21217.0,50.1214,50.1971,50.1214,50.1214,21217.0
2021-07-16 11:30:00,59.69,59.86,59.68,59.79,40631.0,50.1719,50.3148,50.1635,50.2559,40631.0
2021-07-16 11:40:00,59.79,59.93,59.79,59.87,25527.0,50.2559,50.3736,50.2559,50.3232,25527.0
2021-07-16 11:50:00,59.88,59.89,59.73,59.74,46141.0,50.3316,50.34,50.2055,50.2139,46141.0
2021-07-16 12:00:00,59.74,59.75,59.61,59.64,49607.0,50.2139,50.2223,50.1046,50.1298,49607.0
2021-07-16 12:10:00,59.64,59.7,59.59,59.63,36454.0,50.1298,50.1803,50.0878,50.1214,36454.0
2021-07-16 12:20:00,59.64,59.65,59.46,59.56,35007.0,50.1298,50.1383,49.9786,50.0626,35007.0
2021-07-16 12:30:00,59.55,59.56,59.44,59.44,41160.0,50.0542,50.0626,49.9617,49.9617,41160.0
2021-07-16 12:40:00,59.43,59.44,59.34,59.37,27004.0,49.9533,49.9617,49.8777,49.9029,27004.0
2021-07-16 12:50:00,59.37,59.39,59.34,59.36,24089.0,49.9029,49.9197,49.8777,49.8945,24089.0
2021-07-16 13:00:00,59.35,59.38,59.29,59.37,32266.0,49.8861,49.9113,49.8357,49.9029,32266.0
2021-07-16 13:10:00,59.38,59.38,59.32,59.33,22389.0,49.9113,49.9113,49.8609,49.8693,22389.0
2021-07-16 13:20:00,59.33,59.37,59.31,59.36,29690.0,49.8693,49.9029,49.8525,49.8945,29690.0
2021-07-16 13:30:00,59.36,59.37,59.26,59.27,39253.0,49.8945,49.9029,49.8104,49.8188,39253.0
2021-07-16 13:40:00,59.27,59.29,59.15,59.18,33411.0,49.8188,49.8357,49.718,49.7432,33411.0
2021-07-16 13:50:00,59.19,59.27,59.17,59.26,29362.0,49.7516,49.8188,49.7348,49.8104,29362.0
2021-07-16 14:00:00,59.27,59.28,59.14,59.17,34266.0,49.8188,49.8273,49.7096,49.7348,34266.0
2021-07-16 14:10:00,59.16,59.24,59.13,59.2,37873.0,49.7264,49.7936,49.7012,49.76,37873.0
2021-07-16 14:20:00,59.21,59.27,59.14,59.15,30041.0,49.7684,49.8188,49.7096,49.718,30041.0
2021-07-16 14:30:00,59.14,59.24,59.14,59.2,28625.0,49.7096,49.7936,49.7096,49.76,28625.0
2021-07-16 14:40:00,59.22,59.31,59.21,59.28,21604.0,49.7768,49.8525,49.7684,49.8273,21604.0
2021-07-16 14:50:00,59.28,59.32,59.26,59.31,26645.0,49.8273,49.8609,49.8104,49.8525,26645.0
2021-07-16 15:00:00,59.31,59.33,59.24,59.29,33245.0,49.8525,49.8693,49.7936,49.8357,33245.0
2021-07-16 15:10:00,59.29,59.33,59.23,59.33,34086.0,49.8357,49.8693,49.7852,49.8693,34086.0
2021-07-16 15:20:00,59.32,59.34,59.14,59.22,45122.0,49.8609,49.8777,49.7096,49.7768,45122.0
2021-07-16 15:30:00,59.22,59.25,59.05,59.09,98483.0,49.7768,49.802,49.6339,49.6676,98483.0
2021-07-16 15:40:00,59.09,59.18,59.04,59.09,110697.0,49.6676,49.7432,49.6255,49.6676,110697.0
2021-07-16 15:50:00,59.09,59.19,59.07,59.13,213937.0,49.6676,49.7516,49.6507,49.7012,213937.0
2021-07-19 09:30:00,58.31,58.48,57.88,58.43,104218.0,49.0119,49.1548,48.6505,49.1128,104218.0
2021-07-19 09:40:00,58.44,58.48,58.24,58.29,58101.0,49.1212,49.1548,48.9531,48.9951,58101.0
2021-07-19 09:50:00,58.26,58.26,57.87,58.09,50219.0,48.9699,48.9699,48.6421,48.827,50219.0
2021-07-19 10:00:00,58.08,58.16,57.91,58.06,37232.0,48.8186,48.8858,48.6757,48.8018,37232.0
2021-07-19 10:10:00,58.05,58.13,57.61,57.68,49129.0,48.7934,48.8606,48.4236,48.4824,49129.0
2021-07-19 10:20:00,57.65,58.15,57.61,58.12,31043.0,48.4572,48.8774,48.4236,48.8522,31043.0
2021-07-19 10:30:00,58.09,58.27,58.09,58.2,65761.0,48.827,48.9783,48.827,48.9195,65761.0
2021-07-19 10:40:00,58.18,58.19,58.04,58.05,36111.0,48.9027,48.9111,48.785,48.7934,36111.0
2021-07-19 10:50:00,58.06,58.08,57.77,57.77,36855.0,48.8018,48.8186,48.558,48.558,36855.0
2021-07-19 11:00:00,57.78,58.0,57.74,58.0,46281.0,48.5664,48.7514,48.5328,48.7514,46281.0
2021-07-19 11:10:00,57.99,58.21,57.92,58.13,24915.0,48.743,48.9279,48.6841,48.8606,24915.0
2021-07-19 11:20:00,58.1,58.1,57.8,57.81,38625.0,48.8354,48.8354,48.5833,48.5917,38625.0
2021-07-19 11:30:00,57.77,57.94,57.75,57.92,29642.0,48.558,48.7009,48.5412,48.6841,29642.0
2021-07-19 11:40:00,57.92,57.93,57.81,57.82,30688.0,48.6841,48.6925,48.5917,48.6001,30688.0
2021-07-19 11:50:00,57.82,57.99,57.78,57.96,29200.0,48.6001,48.743,48.5664,48.7177,29200.0
2021-07-19 12:00:00,57.96,57.96,57.73,57.75,38894.0,48.7177,48.7177,48.5244,48.5412,38894.0
2021-07-19 12:10:00,57.74,57.74,57.59,57.59,33285.0,48.5328,48.5328,48.4067,48.4067,33285.0
2021-07-19 12:20:00,57.59,57.59,57.45,57.46,30476.0,48.4067,48.4067,48.2891,48.2975,30476.0
2021-07-19 12:30:00,57.46,57.53,57.42,57.46,35010.0,48.2975,48.3563,48.2638,48.2975,35010.0
2021-07-19 12:40:00,57.46,57.49,57.35,57.39,46576.0,48.2975,48.3227,48.205,48.2386,46576.0
2021-07-19 12:50:00,57.38,57.56,57.37,57.52,37327.0,48.2302,48.3815,48.2218,48.3479,37327.0
2021-07-19 13:00:00,57.52,57.73,57.51,57.73,21626.0,48.3479,48.5244,48.3395,48.5244,21626.0
2021-07-19 13:10:00,57.7,57.7,57.6,57.63,17088.0,48.4992,48.4992,48.4151,48.4404,17088.0
2021-07-19 13:20:00,57.62,57.66,57.55,57.61,18813.0,48.432,48.4656,48.3731,48.4236,18813.0
2021-07-19 13:30:00,57.57,57.58,57.44,57.48,20922.0,48.3899,48.3983,48.2807,48.3143,20922.0
2021-07-19 13:40:00,57.47,57.5,57.37,57.37,30778.0,48.3059,48.3311,48.2218,48.2218,30778.0
2021-07-19 13:50:00,57.37,57.48,57.35,57.38,25458.0,48.2218,48.3143,48.205,48.2302,25458.0
2021-07-19 14:00:00,57.39,57.59,57.36,57.37,29390.0,48.2386,48.4067,48.2134,48.2218,29390.0
2021-07-19 14:10:00,57.38,57.48,57.37,57.45,28035.0,48.2302,48.3143,48.2218,48.2891,28035.0
2021-07-19 14:20:00,57.46,57.48,57.35,57.43,32408.0,48.2975,48.3143,48.205,48.2723,32408.0
2021-07-19 14:30:00,57.42,57.43,57.29,57.33,43751.0,48.2638,48.2723,48.1546,48.1882,43751.0
2021-07-19 14:40:00,57.32,57.43,57.31,57.41,33030.0,48.1798,48.2723,48.1714,48.2554,33030.0
2021-07-19 14:50:00,57.43,57.46,57.24,57.27,48083.0,48.2723,48.2975,48.1126,48.1378,48083.0
2021-07-19 15:00:00,57.27,57.27,57.12,57.23,48736.0,48.1378,48.1378,48.0117,48.1041,48736.0
2021-07-19 15:10:00,57.23,57.41,57.22,57.3,84780.0,48.1041,48.2554,48.0957,48.163,84780.0
2021-07-19 15:20:00,57.31,57.41,57.31,57.37,67057.0,48.1714,48.2554,48.1714,48.2218,67057.0
2021-07-19 15:30:00,57.36,57.6,57.34,57.58,79213.0,48.2134,48.4151,48.1966,48.3983,79213.0
2021-07-19 15:40:00,57.58,57.75,57.55,57.75,115620.0,48.3983,48.5412,48.3731,48.5412,115620.0
2021-07-19 15:50:00,57.76,57.82,57.65,57.78,287144.0,48.5496,48.6001,48.4572,48.5664,287144.0
2021-07-20 09:30:00,57.9,58.16,57.77,58.07,73573.0,48.6673,48.8858,48.558,48.8102,73573.0
2021-07-20 09:40:00,58.06,58.35,57.89,58.28,32785.0,48.8018,49.0456,48.6589,48.9867,32785.0
2021-07-20 09:50:00,58.3,58.63,58.28,58.59,33685.0,49.0035,49.2809,48.9867,49.2473,33685.0
2021-07-20 10:00:00,58.63,58.82,58.59,58.7,42832.0,49.2809,49.4406,49.2473,49.3397,42832.0
2021-07-20 10:10:00,58.7,58.94,58.7,58.93,29980.0,49.3397,49.5415,49.3397,49.5331,29980.0
2021-07-20 10:20:00,58.93,58.98,58.77,58.95,52963.0,49.5331,49.5751,49.3986,49.5499,52963.0
2021-07-20 10:30:00,58.95,58.98,58.76,58.96,109451.0,49.5499,49.5751,49.3902,49.5583,109451.0
2021-07-20 10:40:00,58.98,59.0,58.77,58.96,81405.0,49.5751,49.5919,49.3986,49.5583,81405.0
2021-07-20 10:50:00,58.98,58.98,58.82,58.92,21720.0,49.5751,49.5751,49.4406,49.5247,21720.0
2021-07-20 11:00:00,58.93,59.01,58.75,58.82,33257.0,49.5331,49.6003,49.3818,49.4406,33257.0
2021-07-20 11:10:00,58.82,58.88,58.72,58.73,29921.0,49.4406,49.491,49.3566,49.365,29921.0
2021-07-20 11:20:00,58.73,58.86,58.64,58.67,27190.0,49.365,49.4742,49.2893,49.3145,27190.0
2021-07-20 11:30:00,58.65,58.75,58.64,58.72,21537.0,49.2977,49.3818,49.2893,49.3566,21537.0
2021-07-20 11:40:00,58.73,58.87,58.69,58.83,43912.0,49.365,49.4826,49.3313,49.449,43912.0
2021-07-20 11:50:00,58.82,59.02,58.82,59.02,23112.0,49.4406,49.6087,49.4406,49.6087,23112.0
2021-07-20 12:00:00,59.02,59.06,58.83,58.95,24140.0,49.6087,49.6423,49.449,49.5499,24140.0
2021-07-20 12:10:00,58.94,59.1,58.92,59.09,17344.0,49.5415,49.676,49.5247,49.6676,17344.0
2021-07-20 12:20:00,59.1,59.15,59.02,59.04,18702.0,49.676,49.718,49.6087,49.6255,18702.0
2021-07-20 12:30:00,59.04,59.12,59.01,59.01,16362.0,49.6255,49.6928,49.6003,49.6003,16362.0
2021-07-20 12:40:00,59.02,59.06,58.94,59.01,24813.0,49.6087,49.6423,49.5415,49.6003,24813.0
2021-07-20 12:50:00,59.02,59.13,58.94,58.94,17642.0,49.6087,49.7012,49.5415,49.5415,17642.0
2021-07-20 13:00:00,58.95,59.0,58.87,58.89,17969.0,49.5499,49.5919,49.4826,49.4994,17969.0
2021-07-20 13:10:00,58.89,58.93,58.82,58.86,23077.0,49.4994,49.5331,49.4406,49.4742,23077.0
2021-07-20 13:20:00,58.87,58.89,58.77,58.78,35334.0,49.4826,49.4994,49.3986,49.407,35334.0
2021-07-20 13:30:00,58.78,58.86,58.76,58.79,26561.0,49.407,49.4742,49.3902,49.4154,26561.0
2021-07-20 13:40:00,58.8,58.84,58.73,58.74,27492.0,49.4238,49.4574,49.365,49.3734,27492.0
2021-07-20 13:50:00,58.75,58.83,58.72,58.78,20189.0,49.3818,49.449,49.3566,49.407,20189.0
2021-07-20 14:00:00,58.8,58.86,58.72,58.72,25234.0,49.4238,49.4742,49.3566,49.3566,25234.0
2021-07-20 14:10:00,58.72,58.76,58.66,58.67,32069.0,49.3566,49.3902,49.3061,49.3145,32069.0
2021-07-20 14:20:00,58.66,58.66,58.55,58.57,33369.0,49.3061,49.3061,49.2137,49.2305,33369.0
2021-07-20 14:30:00,58.58,58.7,58.57,58.64,41239.0,49.2389,49.3397,49.2305,49.2893,41239.0
2021-07-20 14:40:00,58.64,58.75,58.6,58.62,45724.0,49.2893,49.3818,49.2557,49.2725,45724.0
2021-07-20 14:50:00,58.61,58.69,58.42,58.44,79593.0,49.2641,49.3313,49.1044,49.1212,79593.0
2021-07-20 15:00:00,58.45,58.47,58.29,58.37,46707.0,49.1296,49.1464,48.9951,49.0624,46707.0
2021-07-20 15:10:00,58.37,58.44,58.37,58.42,51107.0,49.0624,49.1212,49.0624,49.1044,51107.0
2021-07-20 15:20:00,58.42,58.42,58.29,58.33,48216.0,49.1044,49.1044,48.9951,49.0287,48216.0
2021-07-20 15:30:00,58.31,58.46,58.26,58.37,68866.0,49.0119,49.138,48.9699,49.0624,68866.0
2021-07-20 15:40:00,58.36,58.42,58.27,58.42,85583.0,49.054,49.1044,48.9783,49.1044,85583.0
2021-07-20 15:50:00,58.42,58.44,58.15,58.25,288149.0,49.1044,49.1212,48.8774,48.9615,288149.0
2021-07-21 09:30:00,58.81,58.93,58.61,58.8,48002.0,49.4322,49.5331,49.2641,49.4238,48002.0
2021-07-21 09:40:00,58.79,58.86,58.73,58.81,39502.0,49.4154,49.4742,49.365,49.4322,39502.0
2021-07-21 09:50:00,58.83,58.86,58.75,58.81,43690.0,49.449,49.4742,49.3818,49.4322,43690.0
2021-07-21 10:00:00,58.83,58.94,58.75,58.87,68573.0,49.449,49.5415,49.3818,49.4826,68573.0
2021-07-21 10:10:00,58.89,59.0,58.85,58.87,26901.0,49.4994,49.5919,49.4658,49.4826,26901.0
2021-07-21 10:20:00,58.88,58.96,58.64,58.65,36681.0,49.491,49.5583,49.2893,49.2977,36681.0
2021-07-21 10:30:00,58.64,58.73,58.58,58.73,25961.0,49.2893,49.365,49.2389,49.365,25961.0
2021-07-21 10:40:00,58.73,58.88,58.71,58.78,28607.0,49.365,49.491,49.3481,49.407,28607.0
2021-07-21 10:50:00,58.79,58.89,58.77,58.84,17418.0,49.4154,49.4994,49.3986,49.4574,17418.0
2021-07-21 11:00:00,58.84,58.89,58.7,58.71,29973.0,49.4574,49.4994,49.3397,49.3481,29973.0
2021-07-21 11:10:00,58.71,58.73,58.6,58.68,35332.0,49.3481,49.365,49.2557,49.3229,35332.0
2021-07-21 11:20:00,58.67,58.71,58.57,58.58,28769.0,49.3145,49.3481,49.2305,49.2389,28769.0
2021-07-21 11:30:00,58.56,58.67,58.55,58.64,20811.0,49.2221,49.3145,49.2137,49.2893,20811.0
2021-07-21 11:40:00,58.65,58.76,58.65,58.74,92554.0,49.2977,49.3902,49.2977,49.3734,92554.0
2021-07-21 11:50:00,58.76,58.84,58.69,58.69,28213.0,49.3902,49.4574,49.3313,49.3313,28213.0
2021-07-21 12:00:00,58.67,58.68,58.6,58.62,27287.0,49.3145,49.3229,49.2557,49.2725,27287.0
2021-07-21 12:10:00,58.61,58.65,58.58,58.65,35427.0,49.2641,49.2977,49.2389,49.2977,35427.0
2021-07-21 12:20:00,58.65,58.68,58.62,58.63,22547.0,49.2977,49.3229,49.2725,49.2809,22547.0
2021-07-21 12:30:00,58.64,58.67,58.59,58.63,29259.0,49.2893,49.3145,49.2473,49.2809,29259.0
2021-07-21 12:40:00,58.62,58.68,58.57,58.68,30321.0,49.2725,49.3229,49.2305,49.3229,30321.0
2021-07-21 12:50:00,58.68,58.69,58.61,58.63,17368.0,49.3229,49.3313,49.2641,49.2809,17368.0
2021-07-21 13:00:00,58.62,58.77,58.62,58.73,54537.0,49.2725,49.3986,49.2725,49.365,54537.0
2021-07-21 13:10:00,58.72,58.81,58.68,58.68,43181.0,49.3566,49.4322,49.3229,49.3229,43181.0
2021-07-21 13:20:00,58.68,58.77,58.65,58.75,21066.0,49.3229,49.3986,49.2977,49.3818,21066.0
2021-07-21 13:30:00,58.75,58.82,58.7,58.77,14925.0,49.3818,49.4406,49.3397,49.3986,14925.0
2021-07-21 13:40:00,58.78,58.78,58.65,58.67,22780.0,49.407,49.407,49.2977,49.3145,22780.0
2021-07-21 13:50:00,58.67,58.71,58.64,58.65,19933.0,49.3145,49.3481,49.2893,49.2977,19933.0
2021-07-21 14:00:00,58.66,58.74,58.63,58.72,16646.0,49.3061,49.3734,49.2809,49.3566,16646.0
2021-07-21 14:10:00,58.73,58.73,58.69,58.72,21305.0,49.365,49.365,49.3313,49.3566,21305.0
2021-07-21 14:20:00,58.72,58.72,58.63,58.7,28830.0,49.3566,49.3566,49.2809,49.3397,28830.0
2021-07-21 14:30:00,58.68,58.68,58.63,58.67,21690.0,49.3229,49.3229,49.2809,49.3145,21690.0
2021-07-21 14:40:00,58.66,58.72,58.64,58.67,27753.0,49.3061,49.3566,49.2893,49.3145,27753.0
2021-07-21 14:50:00,58.67,58.74,58.66,58.71,24144.0,49.3145,49.3734,49.3061,49.3481,24144.0
2021-07-21 15:00:00,58.7,58.71,58.66,58.68,23070.0,49.3397,49.3481,49.3061,49.3229,23070.0
2021-07-21 15:10:00,58.68,58.68,58.52,58.55,39337.0,49.3229,49.3229,49.1884,49.2137,39337.0
2021-07-21 15:20:00,58.54,58.58,58.47,58.49,29673.0,49.2053,49.2389,49.1464,49.1632,29673.0
2021-07-21 15:30:00,58.5,58.58,58.47,58.51,52434.0,49.1716,49.2389,49.1464,49.18,52434.0
2021-07-21 15:40:00,58.52,58.57,58.45,58.47,60143.0,49.1884,49.2305,49.1296,49.1464,60143.0
2021-07-21 15:50:00,58.46,58.58,58.42,58.48,243170.0,49.138,49.2389,49.1044,49.1548,243170.0
2021-07-22 09:30:00,58.55,58.68,57.67,57.84,67264.0,49.2137,49.3229,48.474,48.6169,67264.0
2021-07-22 09:40:00,57.87,58.08,57.76,57.92,28946.0,48.6421,48.8186,48.5496,48.6841,28946.0
2021-07-22 09:50:00,57.92,57.97,57.81,57.92,22945.0,48.6841,48.7261,48.5917,48.6841,22945.0
2021-07-22 10:00:00,57.91,57.98,57.73,57.98,25372.0,48.6757,48.7346,48.5244,48.7346,25372.0
2021-07-22 10:10:00,58.0,58.07,57.98,57.99,28090.0,48.7514,48.8102,48.7346,48.743,28090.0
2021-07-22 10:20:00,57.98,58.01,57.85,57.9,13733.0,48.7346,48.7598,48.6253,48.6673,13733.0
2021-07-22 10:30:00,57.9,57.93,57.82,57.91,25818.0,48.6673,48.6925,48.6001,48.6757,25818.0
2021-07-22 10:40:00,57.9,57.96,57.85,57.86,20970.0,48.6673,48.7177,48.6253,48.6337,20970.0
2021-07-22 10:50:00,57.85,57.92,57.75,57.84,14442.0,48.6253,48.6841,48.5412,48.6169,14442.0
2021-07-22 11:00:00,57.84,57.88,57.66,57.86,27887.0,48.6169,48.6505,48.4656,48.6337,27887.0
2021-07-22 11:10:00,57.85,57.95,57.84,57.86,22184.0,48.6253,48.7093,48.6169,48.6337,22184.0
2021-07-22 11:20:00,57.87,57.87,57.71,57.8,17320.0,48.6421,48.6421,48.5076,48.5833,17320.0
2021-07-22 11:30:00,57.79,57.94,57.78,57.94,65152.0,48.5748,48.7009,48.5664,48.7009,65152.0
2021-07-22 11:40:00,57.93,57.93,57.82,57.87,14417.0,48.6925,48.6925,48.6001,48.6421,14417.0
2021-07-22 11:50:00,57.85,57.94,57.81,57.94,12795.0,48.6253,48.7009,48.5917,48.7009,12795.0
2021-07-22 12:00:00,57.93,58.0,57.89,57.95,13752.0,48.6925,48.7514,48.6589,48.7093,13752.0
2021-07-22 12:10:00,57.95,57.95,57.87,57.9,8633.0,48.7093,48.7093,48.6421,48.6673,8633.0
2021-07-22 12:20:00,57.9,57.94,57.89,57.93,10998.0,48.6673,48.7009,48.6589,48.6925,10998.0
2021-07-22 12:30:00,57.93,58.01,57.89,58.0,12161.0,48.6925,48.7598,48.6589,48.7514,12161.0
2021-07-22 12:40:00,57.99,58.04,57.97,58.02,13668.0,48.743,48.785,48.7261,48.7682,13668.0
2021-07-22 12:50:00,58.03,58.09,58.02,58.08,12016.0,48.7766,48.827,48.7682,48.8186,12016.0
2021-07-22 13:00:00,58.07,58.08,58.0,58.07,12718.0,48.8102,48.8186,48.7514,48.8102,12718.0
2021-07-22 13:10:00,58.07,58.16,58.07,58.08,14340.0,48.8102,48.8858,48.8102,48.8186,14340.0
2021-07-22 13:20:00,58.05,58.1,58.03,58.05,15128.0,48.7934,48.8354,48.7766,48.7934,15128.0
2021-07-22 13:30:00,58.05,58.11,58.02,58.11,12582.0,48.7934,48.8438,48.7682,48.8438,12582.0
2021-07-22 13:40:00,58.1,58.12,58.06,58.07,11879.0,48.8354,48.8522,48.8018,48.8102,11879.0
2021-07-22 13:50:00,58.09,58.18,58.05,58.18,14073.0,48.827,48.9027,48.7934,48.9027,14073.0
2021-07-22 14:00:00,58.18,58.18,58.12,58.12,12867.0,48.9027,48.9027,48.8522,48.8522,12867.0
2021-07-22 14:10:00,58.13,58.16,58.06,58.08,12608.0,48.8606,48.8858,48.8018,48.8186,12608.0
2021-07-22 14:20:00,58.1,58.12,58.05,58.08,13632.0,48.8354,48.8522,48.7934,48.8186,13632.0
2021-07-22 14:30:00,58.08,58.11,58.05,58.05,13974.0,48.8186,48.8438,48.7934,48.7934,13974.0
2021-07-22 14:40:00,58.05,58.06,58.0,58.06,10864.0,48.7934,48.8018,48.7514,48.8018,10864.0
2021-07-22 14:50:00,58.05,58.11,58.05,58.1,14099.0,48.7934,48.8438,48.7934,48.8354,14099.0
2021-07-22 15:00:00,58.1,58.1,57.96,57.97,21810.0,48.8354,48.8354,48.7177,48.7261,21810.0
2021-07-22 15:10:00,57.97,57.98,57.91,57.97,25230.0,48.7261,48.7346,48.6757,48.7261,25230.0
2021-07-22 15:20:00,57.96,57.97,57.93,57.94,20136.0,48.7177,48.7261,48.6925,48.7009,20136.0
2021-07-22 15:30:00,57.94,57.94,57.84,57.87,40036.0,48.7009,48.7009,48.6169,48.6421,40036.0
2021-07-22 15:40:00,57.87,57.98,57.85,57.89,55600.0,48.6421,48.7346,48.6253,48.6589,55600.0
2021-07-22 15:50:00,57.9,57.93,57.79,57.87,116281.0,48.6673,48.6925,48.5748,48.6421,116281.0
2021-07-23 09:30:00,58.05,58.15,57.81,57.98,48525.0,48.7934,48.8774,48.5917,48.7346,48525.0
2021-07-23 09:40:00,58.0,58.16,57.92,58.09,46567.0,48.7514,48.8858,48.6841,48.827,46567.0
2021-07-23 09:50:00,58.1,58.12,57.68,57.68,24132.0,48.8354,48.8522,48.4824,48.4824,24132.0
2021-07-23 10:00:00,57.69,57.89,57.67,57.81,23664.0,48.4908,48.6589,48.474,48.5917,23664.0
2021-07-23 10:10:00,57.86,57.87,57.66,57.68,19583.0,48.6337,48.6421,48.4656,48.4824,19583.0
2021-07-23 10:20:00,57.65,57.7,57.57,57.63,23951.0,48.4572,48.4992,48.3899,48.4404,23951.0
2021-07-23 10:30:00,57.62,57.67,57.54,57.56,27227.0,48.432,48.474,48.3647,48.3815,27227.0
2021-07-23 10:40:00,57.56,57.85,57.56,57.84,29317.0,48.3815,48.6253,48.3815,48.6169,29317.0
2021-07-23 10:50:00,57.86,57.86,57.74,57.78,23306.0,48.6337,48.6337,48.5328,48.5664,23306.0
2021-07-23 11:00:00,57.8,57.86,57.77,57.84,27408.0,48.5833,48.6337,48.558,48.6169,27408.0
2021-07-23 11:10:00,57.83,57.83,57.66,57.68,21475.0,48.6085,48.6085,48.4656,48.4824,21475.0
2021-07-23 11:20:00,57.69,57.79,57.67,57.79,16164.0,48.4908,48.5748,48.474,48.5748,16164.0
2021-07-23 11:30:00,57.79,57.92,57.79,57.84,18854.0,48.5748,48.6841,48.5748,48.6169,18854.0
2021-07-23 11:40:00,57.84,57.88,57.75,57.76,16141.0,48.6169,48.6505,48.5412,48.5496,16141.0
2021-07-23 11:50:00,57.74,57.79,57.66,57.66,20486.0,48.5328,48.5748,48.4656,48.4656,20486.0
2021-07-23 12:00:00,57.68,57.74,57.67,57.71,34222.0,48.4824,48.5328,48.474,48.5076,34222.0
2021-07-23 12:10:00,57.71,57.83,57.7,57.79,21513.0,48.5076,48.6085,48.4992,48.5748,21513.0
2021-07-23 12:20:00,57.77,57.79,57.69,57.76,27096.0,48.558,48.5748,48.4908,48.5496,27096.0
2021-07-23 12:30:00,57.78,57.85,57.77,57.82,17593.0,48.5664,48.6253,48.558,48.6001,17593.0
2021-07-23 12:40:00,57.82,57.83,57.76,57.77,20405.0,48.6001,48.6085,48.5496,48.558,20405.0
2021-07-23 12:50:00,57.77,57.85,57.77,57.83,13439.0,48.558,48.6253,48.558,48.6085,13439.0
2021-07-23 13:00:00,57.82,57.96,57.82,57.93,18716.0,48.6001,48.7177,48.6001,48.6925,18716.0
2021-07-23 13:10:00,57.95,57.98,57.89,57.95,16532.0,48.7093,48.7346,48.6589,48.7093,16532.0
2021-07-23 13:20:00,57.95,58.02,57.92,58.0,14627.0,48.7093,48.7682,48.6841,48.7514,14627.0
2021-07-23 13:30:00,58.01,58.09,57.96,58.07,12805.0,48.7598,48.827,48.7177,48.8102,12805.0
2021-07-23 13:40:00,58.09,58.1,58.06,58.09,13644.0,48.827,48.8354,48.8018,48.827,13644.0
2021-07-23 13:50:00,58.09,58.11,58.02,58.03,12765.0,48.827,48.8438,48.7682,48.7766,12765.0
2021-07-23 14:00:00,58.04,58.08,58.0,58.05,15588.0,48.785,48.8186,48.7514,48.7934,15588.0
2021-07-23 14:10:00,58.04,58.09,57.97,57.97,15995.0,48.785,48.827,48.7261,48.7261,15995.0
2021-07-23 14:20:00,57.97,58.0,57.9,57.97,17195.0,48.7261,48.7514,48.6673,48.7261,17195.0
2021-07-23 14:30:00,57.98,58.0,57.94,57.96,15941.0,48.7346,48.7514,48.7009,48.7177,15941.0
2021-07-23 14:40:00,57.95,58.05,57.94,57.98,25003.0,48.7093,48.7934,48.7009,48.7346,25003.0
2021-07-23 14:50:00,58.0,58.02,57.95,57.97,17885.0,48.7514,48.7682,48.7093,48.7261,17885.0
2021-07-23 15:00:00,57.99,57.99,57.88,57.9,17398.0,48.743,48.743,48.6505,48.6673,17398.0
2021-07-23 15:10:00,57.9,57.93,57.81,57.89,37996.0,48.6673,48.6925,48.5917,48.6589,37996.0
2021-07-23 15:20:00,57.89,58.01,57.87,58.0,29945.0,48.6589,48.7598,48.6421,48.7514,29945.0
2021-07-23 15:30:00,58.02,58.19,57.99,58.18,24215.0,48.7682,48.9111,48.743,48.9027,24215.0
2021-07-23 15:40:00,58.17,58.2,58.14,58.15,50910.0,48.8943,48.9195,48.869,48.8774,50910.0
2021-07-23 15:50:00,58.16,58.23,58.05,58.07,142425.0,48.8858,48.9447,48.7934,48.8102,142425.0
2021-07-26 09:30:00,58.1,58.68,58.0,58.34,32246.0,48.8354,49.3229,48.7514,49.0371,32246.0
2021-07-26 09:40:00,58.35,58.35,58.17,58.23,49100.0,49.0456,49.0456,48.8943,48.9447,49100.0
2021-07-26 09:50:00,58.21,58.48,58.21,58.41,18943.0,48.9279,49.1548,48.9279,49.096,18943.0
2021-07-26 10:00:00,58.37,58.37,58.15,58.16,37805.0,49.0624,49.0624,48.8774,48.8858,37805.0
2021-07-26 10:10:00,58.17,58.23,58.05,58.18,42987.0,48.8943,48.9447,48.7934,48.9027,42987.0
2021-07-26 10:20:00,58.19,58.23,58.11,58.21,26921.0,48.9111,48.9447,48.8438,48.9279,26921.0
2021-07-26 10:30:00,58.2,58.23,57.94,57.99,29488.0,48.9195,48.9447,48.7009,48.743,29488.0
2021-07-26 10:40:00,57.98,58.22,57.98,58.21,34431.0,48.7346,48.9363,48.7346,48.9279,34431.0
2021-07-26 10:50:00,58.2,58.2,58.02,58.06,41847.0,48.9195,48.9195,48.7682,48.8018,41847.0
2021-07-26 11:00:00,58.05,58.16,57.99,58.1,57342.0,48.7934,48.8858,48.743,48.8354,57342.0
2021-07-26 11:10:00,58.1,58.19,58.03,58.14,23037.0,48.8354,48.9111,48.7766,48.869,23037.0
2021-07-26 11:20:00,58.14,58.26,58.13,58.25,71319.0,48.869,48.9699,48.8606,48.9615,71319.0
2021-07-26 11:30:00,58.25,58.3,58.19,58.19,37426.0,48.9615,49.0035,48.9111,48.9111,37426.0
2021-07-26 11:40:00,58.2,58.27,58.16,58.23,36969.0,48.9195,48.9783,48.8858,48.9447,36969.0
2021-07-26 11:50:00,58.23,58.24,58.14,58.2,49618.0,48.9447,48.9531,48.869,48.9195,49618.0
2021-07-26 12:00:00,58.21,58.21,58.14,58.17,18104.0,48.9279,48.9279,48.869,48.8943,18104.0
2021-07-26 12:10:00,58.18,58.26,58.17,58.22,34833.0,48.9027,48.9699,48.8943,48.9363,34833.0
2021-07-26 12:20:00,58.22,58.33,58.21,58.33,48410.0,48.9363,49.0287,48.9279,49.0287,48410.0
2021-07-26 12:30:00,58.33,58.54,58.31,58.48,44198.0,49.0287,49.2053,49.0119,49.1548,44198.0
2021-07-26 12:40:00,58.48,58.53,58.47,58.51,24443.0,49.1548,49.1968,49.1464,49.18,24443.0
2021-07-26 12:50:00,58.51,58.55,58.46,58.48,24870.0,49.18,49.2137,49.138,49.1548,24870.0
2021-07-26 13:00:00,58.48,58.52,58.43,58.47,16527.0,49.1548,49.1884,49.1128,49.1464,16527.0
2021-07-26 13:10:00,58.48,58.49,58.42,58.49,18978.0,49.1548,49.1632,49.1044,49.1632,18978.0
2021-07-26 13:20:00,58.49,58.56,58.48,58.51,19391.0,49.1632,49.2221,49.1548,49.18,19391.0
2021-07-26 13:30:00,58.52,58.53,58.46,58.52,16894.0,49.1884,49.1968,49.138,49.1884,16894.0
2021-07-26 13:40:00,58.51,58.52,58.44,58.47,24210.0,49.18,49.1884,49.1212,49.1464,24210.0
2021-07-26 13:50:00,58.46,58.47,58.4,58.43,47400.0,49.138,49.1464,49.0876,49.1128,47400.0
2021-07-26 14:00:00,58.43,58.47,58.4,58.44,56360.0,49.1128,49.1464,49.0876,49.1212,56360.0
2021-07-26 14:10:00,58.43,58.46,58.36,58.46,85384.0,49.1128,49.138,49.054,49.138,85384.0
2021-07-26 14:20:00,58.46,58.46,58.41,58.46,80205.0,49.138,49.138,49.096,49.138,80205.0
2021-07-26 14:30:00,58.46,58.51,58.42,58.43,78493.0,49.138,49.18,49.1044,49.1128,78493.0
2021-07-26 14:40:00,58.44,58.45,58.39,58.4,23498.0,49.1212,49.1296,49.0792,49.0876,23498.0
2021-07-26 14:50:00,58.39,58.39,58.27,58.33,51427.0,49.0792,49.0792,48.9783,49.0287,51427.0
2021-07-26 15:00:00,58.35,58.41,58.34,58.4,25239.0,49.0456,49.096,49.0371,49.0876,25239.0
2021-07-26 15:10:00,58.41,58.46,58.37,58.44,39956.0,49.096,49.138,49.0624,49.1212,39956.0
2021-07-26 15:20:00,58.44,58.46,58.4,58.42,32001.0,49.1212,49.138,49.0876,49.1044,32001.0
2021-07-26 15:30:00,58.42,58.42,58.33,58.36,56627.0,49.1044,49.1044,49.0287,49.054,56627.0
2021-07-26 15:40:00,58.37,58.41,58.31,58.32,90447.0,49.0624,49.096,49.0119,49.0203,90447.0
2021-07-26 15:50:00,58.33,58.47,58.33,58.44,188289.0,49.0287,49.1464,49.0287,49.1212,188289.0
2021-07-27 09:30:00,58.45,58.68,57.58,57.59,101060.0,49.1296,49.3229,48.3983,48.4067,101060.0
2021-07-27 09:40:00,57.55,58.2,57.52,58.16,57894.0,48.3731,48.9195,48.3479,48.8858,57894.0
2021-07-27 09:50:00,58.16,58.28,57.97,58.28,30865.0,48.8858,48.9867,48.7261,48.9867,30865.0
2021-07-27 10:00:00,58.28,58.51,58.19,58.43,28822.0,48.9867,49.18,48.9111,49.1128,28822.0
2021-07-27 10:10:00,58.41,58.66,58.36,58.66,57424.0,49.096,49.3061,49.054,49.3061,57424.0
2021-07-27 10:20:00,58.64,58.8,58.59,58.78,46080.0,49.2893,49.4238,49.2473,49.407,46080.0
2021-07-27 10:30:00,58.79,58.96,58.7,58.9,59937.0,49.4154,49.5583,49.3397,49.5078,59937.0
2021-07-27 10:40:00,58.9,58.99,58.75,58.95,36653.0,49.5078,49.5835,49.3818,49.5499,36653.0
2021-07-27 10:50:00,58.94,59.12,58.91,59.01,33991.0,49.5415,49.6928,49.5163,49.6003,33991.0
2021-07-27 11:00:00,59.01,59.14,58.98,59.14,33900.0,49.6003,49.7096,49.5751,49.7096,33900.0
2021-07-27 11:10:00,59.15,59.21,58.95,58.96,22346.0,49.718,49.7684,49.5499,49.5583,22346.0
2021-07-27 11:20:00,58.96,59.0,58.82,58.88,14572.0,49.5583,49.5919,49.4406,49.491,14572.0
2021-07-27 11:30:00,58.86,58.9,58.62,58.69,27145.0,49.4742,49.5078,49.2725,49.3313,27145.0
2021-07-27 11:40:00,58.67,58.79,58.64,58.65,10378.0,49.3145,49.4154,49.2893,49.2977,10378.0
2021-07-27 11:50:00,58.65,58.75,58.6,58.69,37261.0,49.2977,49.3818,49.2557,49.3313,37261.0
2021-07-27 12:00:00,58.65,58.67,58.52,58.54,26390.0,49.2977,49.3145,49.1884,49.2053,26390.0
2021-07-27 12:10:00,58.54,58.54,58.38,58.45,24701.0,49.2053,49.2053,49.0708,49.1296,24701.0
2021-07-27 12:20:00,58.45,58.47,58.35,58.47,11174.0,49.1296,49.1464,49.0456,49.1464,11174.0
2021-07-27 12:30:00,58.46,58.49,58.38,58.38,12743.0,49.138,49.1632,49.0708,49.0708,12743.0
2021-07-27 12:40:00,58.38,58.46,58.31,58.32,14723.0,49.0708,49.138,49.0119,49.0203,14723.0
2021-07-27 12:50:00,58.32,58.39,58.29,58.35,37576.0,49.0203,49.0792,48.9951,49.0456,37576.0
2021-07-27 13:00:00,58.35,58.45,58.35,58.41,11444.0,49.0456,49.1296,49.0456,49.096,11444.0
2021-07-27 13:10:00,58.41,58.51,58.37,58.5,61321.0,49.096,49.18,49.0624,49.1716,61321.0
2021-07-27 13:20:00,58.49,58.52,58.4,58.42,9083.0,49.1632,49.1884,49.0876,49.1044,9083.0
2021-07-27 13:30:00,58.38,58.41,58.35,58.37,9505.0,49.0708,49.096,49.0456,49.0624,9505.0
2021-07-27 13:40:00,58.37,58.45,58.34,58.43,13668.0,49.0624,49.1296,49.0371,49.1128,13668.0
2021-07-27 13:50:00,58.43,58.46,58.36,58.4,13619.0,49.1128,49.138,49.054,49.0876,13619.0
2021-07-27 14:00:00,58.4,58.4,58.3,58.38,19372.0,49.0876,49.0876,49.0035,49.0708,19372.0
2021-07-27 14:10:00,58.37,58.44,58.35,58.4,15694.0,49.0624,49.1212,49.0456,49.0876,15694.0
2021-07-27 14:20:00,58.42,58.48,58.4,58.47,11983.0,49.1044,49.1548,49.0876,49.1464,11983.0
2021-07-27 14:30:00,58.45,58.55,58.44,58.5,13463.0,49.1296,49.2137,49.1212,49.1716,13463.0
2021-07-27 14:40:00,58.51,58.54,58.45,58.51,12383.0,49.18,49.2053,49.1296,49.18,12383.0
2021-07-27 14:50:00,58.51,58.57,58.45,58.46,20566.0,49.18,49.2305,49.1296,49.138,20566.0
2021-07-27 15:00:00,58.46,58.54,58.46,58.51,17980.0,49.138,49.2053,49.138,49.18,17980.0
2021-07-27 15:10:00,58.5,58.57,58.48,58.5,27559.0,49.1716,49.2305,49.1548,49.1716,27559.0
2021-07-27 15:20:00,58.51,58.57,58.49,58.54,33977.0,49.18,49.2305,49.1632,49.2053,33977.0
2021-07-27 15:30:00,58.54,58.58,58.49,58.55,39892.0,49.2053,49.2389,49.1632,49.2137,39892.0
2021-07-27 15:40:00,58.54,58.63,58.52,58.57,71343.0,49.2053,49.2809,49.1884,49.2305,71343.0
2021-07-27 15:50:00,58.58,58.75,58.53,58.73,176534.0,49.2389,49.3818,49.1968,49.365,176534.0
2021-07-28 09:30:00,58.62,58.79,58.38,58.79,49324.0,49.2725,49.4154,49.0708,49.4154,49324.0
2021-07-28 09:40:00,58.8,58.9,58.73,58.75,18681.0,49.4238,49.5078,49.365,49.3818,18681.0
2021-07-28 09:50:00,58.73,58.74,58.37,58.39,25444.0,49.365,49.3734,49.0624,49.0792,25444.0
2021-07-28 10:00:00,58.4,58.54,58.28,58.28,47361.0,49.0876,49.2053,48.9867,48.9867,47361.0
2021-07-28 10:10:00,58.3,58.3,58.12,58.12,29711.0,49.0035,49.0035,48.8522,48.8522,29711.0
2021-07-28 10:20:00,58.16,58.27,58.13,58.23,21215.0,48.8858,48.9783,48.8606,48.9447,21215.0
2021-07-28 10:30:00,58.24,58.48,58.23,58.36,20942.0,48.9531,49.1548,48.9447,49.054,20942.0
2021-07-28 10:40:00,58.36,58.57,58.36,58.55,21679.0,49.054,49.2305,49.054,49.2137,21679.0
2021-07-28 10:50:00,58.54,58.65,58.49,58.65,51540.0,49.2053,49.2977,49.1632,49.2977,51540.0
2021-07-28 11:00:00,58.64,58.7,58.58,58.67,34385.0,49.2893,49.3397,49.2389,49.3145,34385.0
2021-07-28 11:10:00,58.67,58.69,58.59,58.64,17208.0,49.3145,49.3313,49.2473,49.2893,17208.0
2021-07-28 11:20:00,58.63,58.84,58.61,58.84,30597.0,49.2809,49.4574,49.2641,49.4574,30597.0
2021-07-28 11:30:00,58.84,59.02,58.82,58.99,45460.0,49.4574,49.6087,49.4406,49.5835,45460.0
2021-07-28 11:40:00,58.99,59.07,58.96,59.01,30058.0,49.5835,49.6507,49.5583,49.6003,30058.0
2021-07-28 11:50:00,59.01,59.09,59.0,59.01,18284.0,49.6003,49.6676,49.5919,49.6003,18284.0
2021-07-28 12:00:00,59.03,59.08,58.93,58.97,16891.0,49.6171,49.6591,49.5331,49.5667,16891.0
2021-07-28 12:10:00,58.96,59.0,58.92,58.94,10558.0,49.5583,49.5919,49.5247,49.5415,10558.0
2021-07-28 12:20:00,58.94,58.94,58.76,58.81,19156.0,49.5415,49.5415,49.3902,49.4322,19156.0
2021-07-28 12:30:00,58.82,58.83,58.74,58.76,12944.0,49.4406,49.449,49.3734,49.3902,12944.0
2021-07-28 12:40:00,58.77,58.77,58.62,58.65,16657.0,49.3986,49.3986,49.2725,49.2977,16657.0
2021-07-28 12:50:00,58.66,58.74,58.6,58.62,10396.0,49.3061,49.3734,49.2557,49.2725,10396.0
2021-07-28 13:00:00,58.63,58.71,58.61,58.7,16414.0,49.2809,49.3481,49.2641,49.3397,16414.0
2021-07-28 13:10:00,58.71,58.73,58.64,58.73,12282.0,49.3481,49.365,49.2893,49.365,12282.0
2021-07-28 13:20:00,58.73,58.76,58.67,58.7,8923.0,49.365,49.3902,49.3145,49.3397,8923.0
2021-07-28 13:30:00,58.69,58.74,58.6,58.61,16651.0,49.3313,49.3734,49.2557,49.2641,16651.0
2021-07-28 13:40:00,58.62,58.67,58.57,58.65,15614.0,49.2725,49.3145,49.2305,49.2977,15614.0
2021-07-28 13:50:00,58.66,58.7,58.6,58.61,15384.0,49.3061,49.3397,49.2557,49.2641,15384.0
2021-07-28 14:00:00,58.6,58.64,58.49,58.54,37729.0,49.2557,49.2893,49.1632,49.2053,37729.0
2021-07-28 14:10:00,58.55,58.71,58.55,58.67,40274.0,49.2137,49.3481,49.2137,49.3145,40274.0
2021-07-28 14:20:00,58.67,58.71,58.64,58.7,19129.0,49.3145,49.3481,49.2893,49.3397,19129.0
2021-07-28 14:30:00,58.69,58.86,58.67,58.77,51896.0,49.3313,49.4742,49.3145,49.3986,51896.0
2021-07-28 14:40:00,58.76,58.87,58.74,58.85,20076.0,49.3902,49.4826,49.3734,49.4658,20076.0
2021-07-28 14:50:00,58.85,58.89,58.83,58.88,31201.0,49.4658,49.4994,49.449,49.491,31201.0
2021-07-28 15:00:00,58.88,58.97,58.77,58.8,43703.0,49.491,49.5667,49.3986,49.4238,43703.0
2021-07-28 15:10:00,58.8,58.82,58.71,58.72,40149.0,49.4238,49.4406,49.3481,49.3566,40149.0
2021-07-28 15:20:00,58.72,58.75,58.67,58.73,43306.0,49.3566,49.3818,49.3145,49.365,43306.0
2021-07-28 15:30:00,58.73,58.8,58.64,58.68,73381.0,49.365,49.4238,49.2893,49.3229,73381.0
2021-07-28 15:40:00,58.68,58.72,58.65,58.7,79161.0,49.3229,49.3566,49.2977,49.3397,79161.0
2021-07-28 15:50:00,58.7,58.74,58.48,58.52,304092.0,49.3397,49.3734,49.1548,49.1884,304092.0
2021-07-29 09:30:00,58.24,58.5,56.75,56.95,201785.0,48.9531,49.1716,47.7007,47.8688,201785.0
2021-07-29 09:40:00,56.97,57.38,56.93,57.33,170093.0,47.8856,48.2302,47.852,48.1882,170093.0
2021-07-29 09:50:00,57.33,57.64,57.07,57.61,88982.0,48.1882,48.4488,47.9697,48.4236,88982.0
2021-07-29 10:00:00,57.6,57.95,57.5,57.87,54568.0,48.4151,48.7093,48.3311,48.6421,54568.0
2021-07-29 10:10:00,57.87,58.17,57.68,58.14,113893.0,48.6421,48.8943,48.4824,48.869,113893.0
2021-07-29 10:20:00,58.15,58.15,57.61,57.61,161604.0,48.8774,48.8774,48.4236,48.4236,161604.0
2021-07-29 10:30:00,57.57,57.67,57.22,57.49,161702.0,48.3899,48.474,48.0957,48.3227,161702.0
2021-07-29 10:40:00,57.48,57.65,57.39,57.45,69341.0,48.3143,48.4572,48.2386,48.2891,69341.0
2021-07-29 10:50:00,57.47,57.58,57.32,57.56,44499.0,48.3059,48.3983,48.1798,48.3815,44499.0
2021-07-29 11:00:00,57.57,57.68,57.5,57.58,31485.0,48.3899,48.4824,48.3311,48.3983,31485.0
2021-07-29 11:10:00,57.57,57.63,57.47,57.55,40804.0,48.3899,48.4404,48.3059,48.3731,40804.0
2021-07-29 11:20:00,57.55,57.76,57.55,57.65,57847.0,48.3731,48.5496,48.3731,48.4572,57847.0
2021-07-29 11:30:00,57.67,58.02,57.66,58.0,41494.0,48.474,48.7682,48.4656,48.7514,41494.0
2021-07-29 11:40:00,58.01,58.13,57.95,58.09,42092.0,48.7598,48.8606,48.7093,48.827,42092.0
2021-07-29 11:50:00,58.09,58.36,58.08,58.29,49798.0,48.827,49.054,48.8186,48.9951,49798.0
2021-07-29 12:00:00,58.29,58.33,57.89,57.93,36080.0,48.9951,49.0287,48.6589,48.6925,36080.0
2021-07-29 12:10:00,57.87,57.89,57.79,57.83,24024.0,48.6421,48.6589,48.5748,48.6085,24024.0
2021-07-29 12:20:00,57.82,58.11,57.82,58.06,54451.0,48.6001,48.8438,48.6001,48.8018,54451.0
2021-07-29 12:30:00,58.04,58.18,58.01,58.02,25274.0,48.785,48.9027,48.7598,48.7682,25274.0
2021-07-29 12:40:00,58.01,58.06,57.89,57.92,31708.0,48.7598,48.8018,48.6589,48.6841,31708.0
2021-07-29 12:50:00,57.92,57.94,57.67,57.69,70340.0,48.6841,48.7009,48.474,48.4908,70340.0
2021-07-29 13:00:00,57.69,57.81,57.64,57.76,64368.0,48.4908,48.5917,48.4488,48.5496,64368.0
2021-07-29 13:10:00,57.76,57.87,57.71,57.81,22283.0,48.5496,48.6421,48.5076,48.5917,22283.0
2021-07-29 13:20:00,57.8,57.84,57.72,57.82,18756.0,48.5833,48.6169,48.516,48.6001,18756.0
2021-07-29 13:30:00,57.83,57.99,57.79,57.94,35764.0,48.6085,48.743,48.5748,48.7009,35764.0
2021-07-29 13:40:00,57.95,58.18,57.91,57.94,68818.0,48.7093,48.9027,48.6757,48.7009,68818.0
2021-07-29 13:50:00,57.9,58.06,57.89,58.01,40087.0,48.6673,48.8018,48.6589,48.7598,40087.0
2021-07-29 14:00:00,58.02,58.08,57.98,58.05,57744.0,48.7682,48.8186,48.7346,48.7934,57744.0
2021-07-29 14:10:00,58.08,58.08,57.93,57.94,38505.0,48.8186,48.8186,48.6925,48.7009,38505.0
2021-07-29 14:20:00,57.94,57.95,57.71,57.79,79772.0,48.7009,48.7093,48.5076,48.5748,79772.0
2021-07-29 14:30:00,57.8,57.92,57.79,57.85,59959.0,48.5833,48.6841,48.5748,48.6253,59959.0
2021-07-29 14:40:00,57.84,57.87,57.74,57.83,35801.0,48.6169,48.6421,48.5328,48.6085,35801.0
2021-07-29 14:50:00,57.83,57.84,57.65,57.77,70970.0,48.6085,48.6169,48.4572,48.558,70970.0
2021-07-29 15:00:00,57.77,57.84,57.74,57.81,26213.0,48.558,48.6169,48.5328,48.5917,26213.0
2021-07-29 15:10:00,57.84,57.91,57.82,57.84,28726.0,48.6169,48.6757,48.6001,48.6169,28726.0
2021-07-29 15:20:00,57.84,58.06,57.83,58.04,30637.0,48.6169,48.8018,48.6085,48.785,30637.0
2021-07-29 15:30:00,58.03,58.08,57.95,58.08,40216.0,48.7766,48.8186,48.7093,48.8186,40216.0
2021-07-29 15:40:00,58.08,58.11,58.04,58.07,80448.0,48.8186,48.8438,48.785,48.8102,80448.0
2021-07-29 15:50:00,58.06,58.13,57.98,58.06,247435.0,48.8018,48.8606,48.7346,48.8018,247435.0
2021-07-30 09:30:00,57.84,58.3,57.67,58.25,78006.0,48.6169,49.0035,48.474,48.9615,78006.0
2021-07-30 09:40:00,58.27,58.41,58.21,58.4,36808.0,48.9783,49.096,48.9279,49.0876,36808.0
2021-07-30 09:50:00,58.43,58.43,58.11,58.14,39967.0,49.1128,49.1128,48.8438,48.869,39967.0
2021-07-30 10:00:00,58.13,58.15,57.82,57.83,53692.0,48.8606,48.8774,48.6001,48.6085,53692.0
2021-07-30 10:10:00,57.82,57.98,57.77,57.79,53275.0,48.6001,48.7346,48.558,48.5748,53275.0
2021-07-30 10:20:00,57.78,57.85,57.54,57.54,39452.0,48.5664,48.6253,48.3647,48.3647,39452.0
2021-07-30 10:30:00,57.55,57.67,57.52,57.61,64658.0,48.3731,48.474,48.3479,48.4236,64658.0
2021-07-30 10:40:00,57.61,57.65,57.51,57.6,62250.0,48.4236,48.4572,48.3395,48.4151,62250.0
2021-07-30 10:50:00,57.6,57.67,57.4,57.41,45896.0,48.4151,48.474,48.247,48.2554,45896.0
2021-07-30 11:00:00,57.42,57.42,57.27,57.32,53132.0,48.2638,48.2638,48.1378,48.1798,53132.0
2021-07-30 11:10:00,57.31,57.45,57.29,57.45,48402.0,48.1714,48.2891,48.1546,48.2891,48402.0
2021-07-30 11:20:00,57.46,57.47,57.35,57.36,51488.0,48.2975,48.3059,48.205,48.2134,51488.0
2021-07-30 11:30:00,57.35,57.37,57.2,57.29,32230.0,48.205,48.2218,48.0789,48.1546,32230.0
2021-07-30 11:40:00,57.29,57.33,57.26,57.26,38054.0,48.1546,48.1882,48.1294,48.1294,38054.0
2021-07-30 11:50:00,57.26,57.28,57.19,57.26,28652.0,48.1294,48.1462,48.0705,48.1294,28652.0
2021-07-30 12:00:00,57.26,57.27,57.16,57.25,39975.0,48.1294,48.1378,48.0453,48.121,39975.0
2021-07-30 12:10:00,57.26,57.36,57.24,57.26,42094.0,48.1294,48.2134,48.1126,48.1294,42094.0
2021-07-30 12:20:00,57.26,57.28,57.22,57.26,26010.0,48.1294,48.1462,48.0957,48.1294,26010.0
2021-07-30 12:30:00,57.27,57.41,57.26,57.4,38707.0,48.1378,48.2554,48.1294,48.247,38707.0
2021-07-30 12:40:00,57.41,57.47,57.37,57.44,34702.0,48.2554,48.3059,48.2218,48.2807,34702.0
2021-07-30 12:50:00,57.43,57.46,57.33,57.34,30239.0,48.2723,48.2975,48.1882,48.1966,30239.0
2021-07-30 13:00:00,57.35,57.35,57.23,57.25,24261.0,48.205,48.205,48.1041,48.121,24261.0
2021-07-30 13:10:00,57.26,57.38,57.24,57.31,21581.0,48.1294,48.2302,48.1126,48.1714,21581.0
2021-07-30 13:20:00,57.32,57.32,57.21,57.28,22614.0,48.1798,48.1798,48.0873,48.1462,22614.0
2021-07-30 13:30:00,57.27,57.39,57.26,57.38,22205.0,48.1378,48.2386,48.1294,48.2302,22205.0
2021-07-30 13:40:00,57.41,57.42,57.32,57.37,18566.0,48.2554,48.2638,48.1798,48.2218,18566.0
2021-07-30 13:50:00,57.36,57.43,57.34,57.42,21988.0,48.2134,48.2723,48.1966,48.2638,21988.0
2021-07-30 14:00:00,57.42,57.44,57.24,57.27,30420.0,48.2638,48.2807,48.1126,48.1378,30420.0
2021-07-30 14:10:00,57.28,57.42,57.26,57.41,33087.0,48.1462,48.2638,48.1294,48.2554,33087.0
2021-07-30 14:20:00,57.41,57.43,57.34,57.36,22563.0,48.2554,48.2723,48.1966,48.2134,22563.0
2021-07-30 14:30:00,57.36,57.47,57.31,57.45,32807.0,48.2134,48.3059,48.1714,48.2891,32807.0
2021-07-30 14:40:00,57.47,57.55,57.46,57.54,35103.0,48.3059,48.3731,48.2975,48.3647,35103.0
2021-07-30 14:50:00,57.54,57.59,57.53,57.56,31678.0,48.3647,48.4067,48.3563,48.3815,31678.0
2021-07-30 15:00:00,57.55,57.64,57.53,57.64,44096.0,48.3731,48.4488,48.3563,48.4488,44096.0
2021-07-30 15:10:00,57.64,57.72,57.63,57.67,64376.0,48.4488,48.516,48.4404,48.474,64376.0
2021-07-30 15:20:00,57.67,57.76,57.64,57.74,82740.0,48.474,48.5496,48.4488,48.5328,82740.0
2021-07-30 15:30:00,57.73,57.81,57.63,57.63,102921.0,48.5244,48.5917,48.4404,48.4404,102921.0
2021-07-30 15:40:00,57.64,57.67,57.62,57.64,72719.0,48.4488,48.474,48.432,48.4488,72719.0
2021-07-30 15:50:00,57.63,57.84,57.63,57.79,305885.0,48.4404,48.6169,48.4404,48.5748,305885.0
2021-08-02 09:30:00,57.96,58.52,57.85,58.51,55684.0,48.7177,49.1884,48.6253,49.18,55684.0
2021-08-02 09:40:00,58.49,59.03,58.49,59.03,26232.0,49.1632,49.6171,49.1632,49.6171,26232.0
2021-08-02 09:50:00,59.05,59.12,58.53,58.65,40091.0,49.6339,49.6928,49.1968,49.2977,40091.0
2021-08-02 10:00:00,58.62,58.86,58.58,58.62,25792.0,49.2725,49.4742,49.2389,49.2725,25792.0
2021-08-02 10:10:00,58.64,58.64,58.34,58.34,20690.0,49.2893,49.2893,49.0371,49.0371,20690.0
2021-08-02 10:20:00,58.35,58.44,58.2,58.2,47812.0,49.0456,49.1212,48.9195,48.9195,47812.0
2021-08-02 10:30:00,58.21,58.38,58.19,58.26,25838.0,48.9279,49.0708,48.9111,48.9699,25838.0
2021-08-02 10:40:00,58.23,58.24,58.07,58.11,25102.0,48.9447,48.9531,48.8102,48.8438,25102.0
2021-08-02 10:50:00,58.1,58.13,58.0,58.02,19401.0,48.8354,48.8606,48.7514,48.7682,19401.0
2021-08-02 11:00:00,58.0,58.1,57.92,58.04,20623.0,48.7514,48.8354,48.6841,48.785,20623.0
2021-08-02 11:10:00,58.04,58.08,57.91,57.95,26372.0,48.785,48.8186,48.6757,48.7093,26372.0
2021-08-02 11:20:00,57.92,58.05,57.88,57.91,31697.0,48.6841,48.7934,48.6505,48.6757,31697.0
2021-08-02 11:30:00,57.91,57.91,57.75,57.79,43841.0,48.6757,48.6757,48.5412,48.5748,43841.0
2021-08-02 11:40:00,57.8,57.81,57.7,57.76,28044.0,48.5833,48.5917,48.4992,48.5496,28044.0
2021-08-02 11:50:00,57.76,57.81,57.7,57.76,27699.0,48.5496,48.5917,48.4992,48.5496,27699.0
2021-08-02 12:00:00,57.76,57.81,57.7,57.8,38971.0,48.5496,48.5917,48.4992,48.5833,38971.0
2021-08-02 12:10:00,57.78,57.83,57.68,57.77,25504.0,48.5664,48.6085,48.4824,48.558,25504.0
2021-08-02 12:20:00,57.76,57.84,57.65,57.84,18693.0,48.5496,48.6169,48.4572,48.6169,18693.0
2021-08-02 12:30:00,57.83,58.08,57.83,58.0,16997.0,48.6085,48.8186,48.6085,48.7514,16997.0
2021-08-02 12:40:00,58.0,58.0,57.85,57.86,17049.0,48.7514,48.7514,48.6253,48.6337,17049.0
2021-08-02 12:50:00,57.86,57.86,57.75,57.81,9443.0,48.6337,48.6337,48.5412,48.5917,9443.0
2021-08-02 13:00:00,57.83,57.9,57.8,57.87,15763.0,48.6085,48.6673,48.5833,48.6421,15763.0
2021-08-02 13:10:00,57.87,57.9,57.8,57.88,19122.0,48.6421,48.6673,48.5833,48.6505,19122.0
2021-08-02 13:20:00,57.89,57.89,57.8,57.87,26811.0,48.6589,48.6589,48.5833,48.6421,26811.0
2021-08-02 13:30:00,57.87,57.92,57.82,57.89,22865.0,48.6421,48.6841,48.6001,48.6589,22865.0
2021-08-02 13:40:00,57.89,57.92,57.77,57.77,16920.0,48.6589,48.6841,48.558,48.558,16920.0
2021-08-02 13:50:00,57.78,57.84,57.74,57.81,18588.0,48.5664,48.6169,48.5328,48.5917,18588.0
2021-08-02 14:00:00,57.81,57.89,57.78,57.88,15201.0,48.5917,48.6589,48.5664,48.6505,15201.0
2021-08-02 14:10:00,57.88,57.92,57.84,57.87,24915.0,48.6505,48.6841,48.6169,48.6421,24915.0
2021-08-02 14:20:00,57.87,57.87,57.79,57.85,19043.0,48.6421,48.6421,48.5748,48.6253,19043.0
2021-08-02 14:30:00,57.85,57.86,57.82,57.83,21333.0,48.6253,48.6337,48.6001,48.6085,21333.0
2021-08-02 14:40:00,57.85,57.87,57.78,57.86,21803.0,48.6253,48.6421,48.5664,48.6337,21803.0
2021-08-02 14:50:00,57.85,57.95,57.84,57.93,23437.0,48.6253,48.7093,48.6169,48.6925,23437.0
2021-08-02 15:00:00,57.92,57.98,57.89,57.89,31198.0,48.6841,48.7346,48.6589,48.6589,31198.0
2021-08-02 15:10:00,57.88,57.89,57.81,57.83,27974.0,48.6505,48.6589,48.5917,48.6085,27974.0
2021-08-02 15:20:00,57.82,57.83,57.75,57.77,28258.0,48.6001,48.6085,48.5412,48.558,28258.0
2021-08-02 15:30:00,57.77,57.79,57.58,57.67,62683.0,48.558,48.5748,48.3983,48.474,62683.0
2021-08-02 15:40:00,57.68,57.71,57.55,57.55,63036.0,48.4824,48.5076,48.3731,48.3731,63036.0
2021-08-02 15:50:00,57.56,57.61,57.39,57.52,210426.0,48.3815,48.4236,48.2386,48.3479,210426.0
2021-08-03 09:30:00,57.74,57.98,57.57,57.59,62236.0,48.5328,48.7346,48.3899,48.4067,62236.0
2021-08-03 09:40:00,57.57,57.6,57.2,57.25,30070.0,48.3899,48.4151,48.0789,48.121,30070.0
2021-08-03 09:50:00,57.23,57.6,57.23,57.56,33723.0,48.1041,48.4151,48.1041,48.3815,33723.0
2021-08-03 10:00:00,57.56,57.88,57.55,57.88,51861.0,48.3815,48.6505,48.3731,48.6505,51861.0
2021-08-03 10:10:00,57.86,58.17,57.79,58.13,38050.0,48.6337,48.8943,48.5748,48.8606,38050.0
2021-08-03 10:20:00,58.12,58.17,58.04,58.1,21100.0,48.8522,48.8943,48.785,48.8354,21100.0
2021-08-03 10:30:00,58.1,58.17,57.99,58.17,49046.0,48.8354,48.8943,48.743,48.8943,49046.0
2021-08-03 10:40:00,58.2,58.3,58.18,58.3,18344.0,48.9195,49.0035,48.9027,49.0035,18344.0
2021-08-03 10:50:00,58.32,58.35,58.18,58.19,22497.0,49.0203,49.0456,48.9027,48.9111,22497.0
2021-08-03 11:00:00,58.19,58.33,58.13,58.28,23882.0,48.9111,49.0287,48.8606,48.9867,23882.0
2021-08-03 11:10:00,58.28,58.38,58.19,58.34,22839.0,48.9867,49.0708,48.9111,49.0371,22839.0
2021-08-03 11:20:00,58.34,58.56,58.34,58.5,34689.0,49.0371,49.2221,49.0371,49.1716,34689.0
2021-08-03 11:30:00,58.5,58.6,58.45,58.57,29870.0,49.1716,49.2557,49.1296,49.2305,29870.0
2021-08-03 11:40:00,58.58,58.73,58.56,58.65,29154.0,49.2389,49.365,49.2221,49.2977,29154.0
2021-08-03 11:50:00,58.63,58.74,58.62,58.62,16376.0,49.2809,49.3734,49.2725,49.2725,16376.0
2021-08-03 12:00:00,58.61,58.61,58.52,58.54,17791.0,49.2641,49.2641,49.1884,49.2053,17791.0
2021-08-03 12:10:00,58.54,58.59,58.51,58.54,25037.0,49.2053,49.2473,49.18,49.2053,25037.0
2021-08-03 12:20:00,58.54,58.62,58.52,58.61,20750.0,49.2053,49.2725,49.1884,49.2641,20750.0
2021-08-03 12:30:00,58.61,58.61,58.53,58.6,14210.0,49.2641,49.2641,49.1968,49.2557,14210.0
2021-08-03 12:40:00,58.6,58.64,58.57,58.58,20118.0,49.2557,49.2893,49.2305,49.2389,20118.0
2021-08-03 12:50:00,58.59,58.61,58.54,58.56,26697.0,49.2473,49.2641,49.2053,49.2221,26697.0
2021-08-03 13:00:00,58.55,58.65,58.55,58.63,19219.0,49.2137,49.2977,49.2137,49.2809,19219.0
2021-08-03 13:10:00,58.62,58.72,58.59,58.72,27490.0,49.2725,49.3566,49.2473,49.3566,27490.0
2021-08-03 13:20:00,58.73,58.84,58.71,58.83,34187.0,49.365,49.4574,49.3481,49.449,34187.0
2021-08-03 13:30:00,58.83,58.88,58.8,58.82,29609.0,49.449,49.491,49.4238,49.4406,29609.0
2021-08-03 13:40:00,58.81,58.86,58.8,58.83,26439.0,49.4322,49.4742,49.4238,49.449,26439.0
2021-08-03 13:50:00,58.82,58.9,58.77,58.9,27674.0,49.4406,49.5078,49.3986,49.5078,27674.0
2021-08-03 14:00:00,58.9,58.95,58.88,58.89,30404.0,49.5078,49.5499,49.491,49.4994,30404.0
2021-08-03 14:10:00,58.89,58.91,58.81,58.88,40655.0,49.4994,49.5163,49.4322,49.491,40655.0
2021-08-03 14:20:00,58.86,58.89,58.7,58.77,34251.0,49.4742,49.4994,49.3397,49.3986,34251.0
2021-08-03 14:30:00,58.76,58.84,58.73,58.84,25871.0,49.3902,49.4574,49.365,49.4574,25871.0
2021-08-03 14:40:00,58.84,58.86,58.79,58.83,30279.0,49.4574,49.4742,49.4154,49.449,30279.0
2021-08-03 14:50:00,58.83,58.84,58.79,58.83,26877.0,49.449,49.4574,49.4154,49.449,26877.0
2021-08-03 15:00:00,58.83,58.87,58.78,58.83,33950.0,49.449,49.4826,49.407,49.449,33950.0
2021-08-03 15:10:00,58.83,58.85,58.79,58.82,29948.0,49.449,49.4658,49.4154,49.4406,29948.0
2021-08-03 15:20:00,58.82,58.9,58.8,58.88,43195.0,49.4406,49.5078,49.4238,49.491,43195.0
2021-08-03 15:30:00,58.88,58.89,58.74,58.75,42946.0,49.491,49.4994,49.3734,49.3818,42946.0
2021-08-03 15:40:00,58.75,58.77,58.68,58.72,58166.0,49.3818,49.3986,49.3229,49.3566,58166.0
2021-08-03 15:50:00,58.73,58.75,58.61,58.71,158982.0,49.365,49.3818,49.2641,49.3481,158982.0
2021-08-04 09:30:00,58.42,58.45,58.1,58.3,76303.0,49.1044,49.1296,48.8354,49.0035,76303.0
2021-08-04 09:40:00,58.26,58.43,58.18,58.39,21447.0,48.9699,49.1128,48.9027,49.0792,21447.0
2021-08-04 09:50:00,58.41,58.48,58.08,58.14,27836.0,49.096,49.1548,48.8186,48.869,27836.0
2021-08-04 10:00:00,58.13,58.41,58.1,58.38,27363.0,48.8606,49.096,48.8354,49.0708,27363.0
2021-08-04 10:10:00,58.37,58.45,58.26,58.35,26740.0,49.0624,49.1296,48.9699,49.0456,26740.0
2021-08-04 10:20:00,58.37,58.51,58.24,58.27,21677.0,49.0624,49.18,48.9531,48.9783,21677.0
2021-08-04 10:30:00,58.27,58.27,57.95,58.16,21929.0,48.9783,48.9783,48.7093,48.8858,21929.0
2021-08-04 10:40:00,58.18,58.19,58.07,58.1,13638.0,48.9027,48.9111,48.8102,48.8354,13638.0
2021-08-04 10:50:00,58.1,58.12,57.95,57.95,22114.0,48.8354,48.8522,48.7093,48.7093,22114.0
2021-08-04 11:00:00,57.94,58.01,57.78,57.96,27577.0,48.7009,48.7598,48.5664,48.7177,27577.0
2021-08-04 11:10:00,57.98,58.14,57.94,58.08,14329.0,48.7346,48.869,48.7009,48.8186,14329.0
2021-08-04 11:20:00,58.1,58.1,57.93,57.98,17445.0,48.8354,48.8354,48.6925,48.7346,17445.0
2021-08-04 11:30:00,57.96,57.99,57.87,57.89,12093.0,48.7177,48.743,48.6421,48.6589,12093.0
2021-08-04 11:40:00,57.9,57.96,57.79,57.89,12917.0,48.6673,48.7177,48.5748,48.6589,12917.0
2021-08-04 11:50:00,57.87,57.92,57.82,57.84,19354.0,48.6421,48.6841,48.6001,48.6169,19354.0
2021-08-04 12:00:00,57.84,57.94,57.81,57.84,19611.0,48.6169,48.7009,48.5917,48.6169,19611.0
2021-08-04 12:10:00,57.82,57.84,57.76,57.81,12811.0,48.6001,48.6169,48.5496,48.5917,12811.0
2021-08-04 12:20:00,57.81,57.86,57.65,57.69,16669.0,48.5917,48.6337,48.4572,48.4908,16669.0
2021-08-04 12:30:00,57.68,57.76,57.66,57.76,20485.0,48.4824,48.5496,48.4656,48.5496,20485.0
2021-08-04 12:40:00,57.76,57.81,57.71,57.8,15658.0,48.5496,48.5917,48.5076,48.5833,15658.0
2021-08-04 12:50:00,57.81,57.83,57.77,57.78,11229.0,48.5917,48.6085,48.558,48.5664,11229.0
2021-08-04 13:00:00,57.79,57.9,57.78,57.87,13888.0,48.5748,48.6673,48.5664,48.6421,13888.0
2021-08-04 13:10:00,57.89,57.94,57.88,57.93,12328.0,48.6589,48.7009,48.6505,48.6925,12328.0
2021-08-04 13:20:00,57.93,57.97,57.92,57.95,13163.0,48.6925,48.7261,48.6841,48.7093,13163.0
2021-08-04 13:30:00,57.95,58.01,57.93,58.0,13225.0,48.7093,48.7598,48.6925,48.7514,13225.0
2021-08-04 13:40:00,58.0,58.0,57.91,57.98,13862.0,48.7514,48.7514,48.6757,48.7346,13862.0
2021-08-04 13:50:00,57.98,58.05,57.97,57.97,17603.0,48.7346,48.7934,48.7261,48.7261,17603.0
2021-08-04 14:00:00,57.98,58.03,57.96,58.02,20512.0,48.7346,48.7766,48.7177,48.7682,20512.0
2021-08-04 14:10:00,58.02,58.03,57.92,57.98,18615.0,48.7682,48.7766,48.6841,48.7346,18615.0
2021-08-04 14:20:00,57.97,58.0,57.92,57.95,21796.0,48.7261,48.7514,48.6841,48.7093,21796.0
2021-08-04 14:30:00,57.95,57.97,57.87,57.91,16674.0,48.7093,48.7261,48.6421,48.6757,16674.0
2021-08-04 14:40:00,57.91,57.93,57.78,57.8,20373.0,48.6757,48.6925,48.5664,48.5833,20373.0
2021-08-04 14:50:00,57.8,57.84,57.72,57.81,20759.0,48.5833,48.6169,48.516,48.5917,20759.0
2021-08-04 15:00:00,57.81,57.91,57.81,57.87,23383.0,48.5917,48.6757,48.5917,48.6421,23383.0
2021-08-04 15:10:00,57.86,57.86,57.76,57.85,19359.0,48.6337,48.6337,48.5496,48.6253,19359.0
2021-08-04 15:20:00,57.85,57.87,57.81,57.85,29549.0,48.6253,48.6421,48.5917,48.6253,29549.0
2021-08-04 15:30:00,57.85,57.88,57.78,57.8,42643.0,48.6253,48.6505,48.5664,48.5833,42643.0
2021-08-04 15:40:00,57.81,57.91,57.8,57.89,37684.0,48.5917,48.6757,48.5833,48.6589,37684.0
2021-08-04 15:50:00,57.89,57.92,57.71,57.72,149723.0,48.6589,48.6841,48.5076,48.516,149723.0
2021-08-05 09:30:00,58.07,58.47,57.98,58.27,48443.0,48.8102,49.1464,48.7346,48.9783,48443.0
2021-08-05 09:40:00,58.32,58.37,58.03,58.13,28538.0,49.0203,49.0624,48.7766,48.8606,28538.0
2021-08-05 09:50:00,58.13,58.2,58.06,58.18,29350.0,48.8606,48.9195,48.8018,48.9027,29350.0
2021-08-05 10:00:00,58.2,58.21,57.91,57.92,18492.0,48.9195,48.9279,48.6757,48.6841,18492.0
2021-08-05 10:10:00,57.93,58.0,57.64,57.64,24154.0,48.6925,48.7514,48.4488,48.4488,24154.0
2021-08-05 10:20:00,57.61,57.69,57.55,57.58,28928.0,48.4236,48.4908,48.3731,48.3983,28928.0
2021-08-05 10:30:00,57.59,57.63,57.55,57.56,19743.0,48.4067,48.4404,48.3731,48.3815,19743.0
2021-08-05 10:40:00,57.55,57.64,57.44,57.57,28518.0,48.3731,48.4488,48.2807,48.3899,28518.0
2021-08-05 10:50:00,57.56,57.6,57.48,57.53,20694.0,48.3815,48.4151,48.3143,48.3563,20694.0
2021-08-05 11:00:00,57.55,57.55,57.33,57.34,34303.0,48.3731,48.3731,48.1882,48.1966,34303.0
2021-08-05 11:10:00,57.34,57.49,57.34,57.42,44952.0,48.1966,48.3227,48.1966,48.2638,44952.0
2021-08-05 11:20:00,57.46,57.55,57.41,57.48,45705.0,48.2975,48.3731,48.2554,48.3143,45705.0
2021-08-05 11:30:00,57.47,57.6,57.43,57.48,41031.0,48.3059,48.4151,48.2723,48.3143,41031.0
2021-08-05 11:40:00,57.47,57.47,57.34,57.42,24066.0,48.3059,48.3059,48.1966,48.2638,24066.0
2021-08-05 11:50:00,57.43,57.49,57.4,57.43,19949.0,48.2723,48.3227,48.247,48.2723,19949.0
2021-08-05 12:00:00,57.43,57.56,57.42,57.56,21109.0,48.2723,48.3815,48.2638,48.3815,21109.0
2021-08-05 12:10:00,57.55,57.66,57.55,57.65,18865.0,48.3731,48.4656,48.3731,48.4572,18865.0
2021-08-05 12:20:00,57.64,57.64,57.56,57.61,12490.0,48.4488,48.4488,48.3815,48.4236,12490.0
2021-08-05 12:30:00,57.61,57.61,57.46,57.5,12905.0,48.4236,48.4236,48.2975,48.3311,12905.0
2021-08-05 12:40:00,57.5,57.55,57.46,57.51,10801.0,48.3311,48.3731,48.2975,48.3395,10801.0
2021-08-05 12:50:00,57.5,57.55,57.4,57.41,9560.0,48.3311,48.3731,48.247,48.2554,9560.0
2021-08-05 13:00:00,57.41,57.49,57.36,57.36,15525.0,48.2554,48.3227,48.2134,48.2134,15525.0
2021-08-05 13:10:00,57.35,57.44,57.33,57.43,18549.0,48.205,48.2807,48.1882,48.2723,18549.0
2021-08-05 13:20:00,57.44,57.46,57.36,57.4,27379.0,48.2807,48.2975,48.2134,48.247,27379.0
2021-08-05 13:30:00,57.41,57.46,57.31,57.35,21420.0,48.2554,48.2975,48.1714,48.205,21420.0
2021-08-05 13:40:00,57.36,57.41,57.27,57.34,51776.0,48.2134,48.2554,48.1378,48.1966,51776.0
2021-08-05 13:50:00,57.33,57.37,57.26,57.37,21851.0,48.1882,48.2218,48.1294,48.2218,21851.0
2021-08-05 14:00:00,57.37,57.4,57.35,57.37,21424.0,48.2218,48.247,48.205,48.2218,21424.0
2021-08-05 14:10:00,57.38,57.5,57.38,57.46,24001.0,48.2302,48.3311,48.2302,48.2975,24001.0
2021-08-05 14:20:00,57.46,57.47,57.37,57.41,16457.0,48.2975,48.3059,48.2218,48.2554,16457.0
2021-08-05 14:30:00,57.4,57.45,57.38,57.45,15485.0,48.247,48.2891,48.2302,48.2891,15485.0
2021-08-05 14:40:00,57.45,57.46,57.34,57.36,46538.0,48.2891,48.2975,48.1966,48.2134,46538.0
2021-08-05 14:50:00,57.35,57.35,57.27,57.33,27594.0,48.205,48.205,48.1378,48.1882,27594.0
2021-08-05 15:00:00,57.33,57.5,57.32,57.5,28697.0,48.1882,48.3311,48.1798,48.3311,28697.0
2021-08-05 15:10:00,57.5,57.55,57.42,57.45,27938.0,48.3311,48.3731,48.2638,48.2891,27938.0
2021-08-05 15:20:00,57.46,57.57,57.43,57.57,27674.0,48.2975,48.3899,48.2723,48.3899,27674.0
2021-08-05 15:30:00,57.57,57.66,57.52,57.6,47012.0,48.3899,48.4656,48.3479,48.4151,47012.0
2021-08-05 15:40:00,57.59,57.59,57.49,57.5,45278.0,48.4067,48.4067,48.3227,48.3311,45278.0
2021-08-05 15:50:00,57.49,57.54,57.36,57.41,212645.0,48.3227,48.3647,48.2134,48.2554,212645.0
2021-08-06 09:30:00,57.71,58.25,57.7,57.92,47555.0,48.5076,48.9615,48.4992,48.6841,47555.0
2021-08-06 09:40:00,57.93,58.04,57.65,57.77,29923.0,48.6925,48.785,48.4572,48.558,29923.0
2021-08-06 09:50:00,57.79,57.85,57.56,57.61,28854.0,48.5748,48.6253,48.3815,48.4236,28854.0
2021-08-06 10:00:00,57.63,57.88,57.58,57.74,72354.0,48.4404,48.6505,48.3983,48.5328,72354.0
2021-08-06 10:10:00,57.74,57.88,57.64,57.88,24917.0,48.5328,48.6505,48.4488,48.6505,24917.0
2021-08-06 10:20:00,57.88,57.93,57.82,57.85,35098.0,48.6505,48.6925,48.6001,48.6253,35098.0
2021-08-06 10:30:00,57.84,57.87,57.7,57.86,28328.0,48.6169,48.6421,48.4992,48.6337,28328.0
2021-08-06 10:40:00,57.86,57.86,57.7,57.79,24886.0,48.6337,48.6337,48.4992,48.5748,24886.0
2021-08-06 10:50:00,57.77,57.97,57.75,57.97,28145.0,48.558,48.7261,48.5412,48.7261,28145.0
2021-08-06 11:00:00,57.98,58.08,57.93,58.03,23356.0,48.7346,48.8186,48.6925,48.7766,23356.0
2021-08-06 11:10:00,58.04,58.04,57.87,57.88,30695.0,48.785,48.785,48.6421,48.6505,30695.0
2021-08-06 11:20:00,57.88,57.91,57.85,57.91,30934.0,48.6505,48.6757,48.6253,48.6757,30934.0
2021-08-06 11:30:00,57.91,57.98,57.89,57.93,14944.0,48.6757,48.7346,48.6589,48.6925,14944.0
2021-08-06 11:40:00,57.92,58.0,57.92,57.97,14661.0,48.6841,48.7514,48.6841,48.7261,14661.0
2021-08-06 11:50:00,57.97,58.09,57.94,58.08,22723.0,48.7261,48.827,48.7009,48.8186,22723.0
2021-08-06 12:00:00,58.08,58.12,58.04,58.08,16873.0,48.8186,48.8522,48.785,48.8186,16873.0
2021-08-06 12:10:00,58.08,58.08,57.93,57.98,16151.0,48.8186,48.8186,48.6925,48.7346,16151.0
2021-08-06 12:20:00,57.98,58.02,57.93,57.93,10562.0,48.7346,48.7682,48.6925,48.6925,10562.0
2021-08-06 12:30:00,57.91,57.92,57.85,57.87,19614.0,48.6757,48.6841,48.6253,48.6421,19614.0
2021-08-06 12:40:00,57.88,57.89,57.82,57.84,24213.0,48.6505,48.6589,48.6001,48.6169,24213.0
2021-08-06 12:50:00,57.84,57.92,57.83,57.89,26563.0,48.6169,48.6841,48.6085,48.6589,26563.0
2021-08-06 13:00:00,57.87,57.9,57.8,57.89,13656.0,48.6421,48.6673,48.5833,48.6589,13656.0
2021-08-06 13:10:00,57.89,57.92,57.85,57.91,15896.0,48.6589,48.6841,48.6253,48.6757,15896.0
2021-08-06 13:20:00,57.91,57.97,57.87,57.89,48494.0,48.6757,48.7261,48.6421,48.6589,48494.0
2021-08-06 13:30:00,57.9,57.9,57.8,57.82,13943.0,48.6673,48.6673,48.5833,48.6001,13943.0
2021-08-06 13:40:00,57.81,57.82,57.77,57.82,16658.0,48.5917,48.6001,48.558,48.6001,16658.0
2021-08-06 13:50:00,57.83,57.83,57.76,57.78,15186.0,48.6085,48.6085,48.5496,48.5664,15186.0
2021-08-06 14:00:00,57.78,57.79,57.71,57.75,16279.0,48.5664,48.5748,48.5076,48.5412,16279.0
2021-08-06 14:10:00,57.76,57.83,57.73,57.83,17512.0,48.5496,48.6085,48.5244,48.6085,17512.0
2021-08-06 14:20:00,57.84,57.84,57.8,57.81,15021.0,48.6169,48.6169,48.5833,48.5917,15021.0
2021-08-06 14:30:00,57.81,57.81,57.7,57.75,17272.0,48.5917,48.5917,48.4992,48.5412,17272.0
2021-08-06 14:40:00,57.76,57.82,57.72,57.81,19119.0,48.5496,48.6001,48.516,48.5917,19119.0
2021-08-06 14:50:00,57.81,57.85,57.78,57.84,16788.0,48.5917,48.6253,48.5664,48.6169,16788.0
2021-08-06 15:00:00,57.84,57.91,57.83,57.89,19884.0,48.6169,48.6757,48.6085,48.6589,19884.0
2021-08-06 15:10:00,57.88,57.89,57.8,57.89,30424.0,48.6505,48.6589,48.5833,48.6589,30424.0
2021-08-06 15:20:00,57.89,57.99,57.88,57.98,26413.0,48.6589,48.743,48.6505,48.7346,26413.0
2021-08-06 15:30:00,57.98,58.03,57.96,57.97,42608.0,48.7346,48.7766,48.7177,48.7261,42608.0
2021-08-06 15:40:00,57.97,57.98,57.86,57.93,58011.0,48.7261,48.7346,48.6337,48.6925,58011.0
2021-08-06 15:50:00,57.94,57.97,57.85,57.9,157784.0,48.7009,48.7261,48.6253,48.6673,157784.0
2021-08-09 09:30:00,57.89,58.22,57.7,58.11,39214.0,48.6589,48.9363,48.4992,48.8438,39214.0
2021-08-09 09:40:00,58.12,58.39,57.97,58.39,38199.0,48.8522,49.0792,48.7261,49.0792,38199.0
2021-08-09 09:50:00,58.39,58.54,58.37,58.47,55995.0,49.0792,49.2053,49.0624,49.1464,55995.0
2021-08-09 10:00:00,58.45,58.67,58.44,58.49,56512.0,49.1296,49.3145,49.1212,49.1632,56512.0
2021-08-09 10:10:00,58.49,58.49,58.25,58.31,53190.0,49.1632,49.1632,48.9615,49.0119,53190.0
2021-08-09 10:20:00,58.31,58.42,58.23,58.27,74856.0,49.0119,49.1044,48.9447,48.9783,74856.0
2021-08-09 10:30:00,58.26,58.33,58.11,58.27,120176.0,48.9699,49.0287,48.8438,48.9783,120176.0
2021-08-09 10:40:00,58.27,58.29,58.1,58.19,93283.0,48.9783,48.9951,48.8354,48.9111,93283.0
2021-08-09 10:50:00,58.19,58.27,58.08,58.14,56765.0,48.9111,48.9783,48.8186,48.869,56765.0
2021-08-09 11:00:00,58.13,58.23,58.05,58.21,81712.0,48.8606,48.9447,48.7934,48.9279,81712.0
2021-08-09 11:10:00,58.2,58.43,58.18,58.33,38991.0,48.9195,49.1128,48.9027,49.0287,38991.0
2021-08-09 11:20:00,58.33,58.36,58.28,58.28,62444.0,49.0287,49.054,48.9867,48.9867,62444.0
2021-08-09 11:30:00,58.29,58.41,58.29,58.35,41082.0,48.9951,49.096,48.9951,49.0456,41082.0
2021-08-09 11:40:00,58.35,58.53,58.34,58.52,54296.0,49.0456,49.1968,49.0371,49.1884,54296.0
2021-08-09 11:50:00,58.53,58.57,58.48,58.55,49516.0,49.1968,49.2305,49.1548,49.2137,49516.0
2021-08-09 12:00:00,58.55,58.55,58.42,58.54,53755.0,49.2137,49.2137,49.1044,49.2053,53755.0
2021-08-09 12:10:00,58.53,58.7,58.51,58.69,33683.0,49.1968,49.3397,49.18,49.3313,33683.0
2021-08-09 12:20:00,58.7,58.76,58.68,58.71,45943.0,49.3397,49.3902,49.3229,49.3481,45943.0
2021-08-09 12:30:00,58.71,58.93,58.7,58.92,75666.0,49.3481,49.5331,49.3397,49.5247,75666.0
2021-08-09 12:40:00,58.92,58.99,58.87,58.93,71384.0,49.5247,49.5835,49.4826,49.5331,71384.0
2021-08-09 12:50:00,58.95,59.01,58.88,59.01,91823.0,49.5499,49.6003,49.491,49.6003,91823.0
2021-08-09 13:00:00,59.02,59.06,58.82,58.9,97517.0,49.6087,49.6423,49.4406,49.5078,97517.0
2021-08-09 13:10:00,58.9,58.99,58.88,58.89,30101.0,49.5078,49.5835,49.491,49.4994,30101.0
2021-08-09 13:20:00,58.89,58.91,58.83,58.83,22210.0,49.4994,49.5163,49.449,49.449,22210.0
2021-08-09 13:30:00,58.84,58.85,58.77,58.81,28319.0,49.4574,49.4658,49.3986,49.4322,28319.0
2021-08-09 13:40:00,58.81,58.89,58.79,58.86,25609.0,49.4322,49.4994,49.4154,49.4742,25609.0
2021-08-09 13:50:00,58.86,58.89,58.84,58.87,57194.0,49.4742,49.4994,49.4574,49.4826,57194.0
2021-08-09 14:00:00,58.88,59.0,58.87,58.98,36407.0,49.491,49.5919,49.4826,49.5751,36407.0
2021-08-09 14:10:00,58.97,59.0,58.92,58.99,31977.0,49.5667,49.5919,49.5247,49.5835,31977.0
2021-08-09 14:20:00,58.99,59.03,58.94,58.99,33242.0,49.5835,49.6171,49.5415,49.5835,33242.0
2021-08-09 14:30:00,59.0,59.0,58.9,58.9,38465.0,49.5919,49.5919,49.5078,49.5078,38465.0
2021-08-09 14:40:00,58.9,58.95,58.85,58.93,39482.0,49.5078,49.5499,49.4658,49.5331,39482.0
2021-08-09 14:50:00,58.93,58.94,58.79,58.93,59636.0,49.5331,49.5415,49.4154,49.5331,59636.0
2021-08-09 15:00:00,58.94,58.95,58.84,58.87,38203.0,49.5415,49.5499,49.4574,49.4826,38203.0
2021-08-09 15:10:00,58.88,58.88,58.81,58.82,40845.0,49.491,49.491,49.4322,49.4406,40845.0
2021-08-09 15:20:00,58.82,58.82,58.76,58.82,83744.0,49.4406,49.4406,49.3902,49.4406,83744.0
2021-08-09 15:30:00,58.81,58.92,58.79,58.88,88871.0,49.4322,49.5247,49.4154,49.491,88871.0
2021-08-09 15:40:00,58.88,58.9,58.67,58.68,95230.0,49.491,49.5078,49.3145,49.3229,95230.0
2021-08-09 15:50:00,58.68,58.8,58.53,58.63,424882.0,49.3229,49.4238,49.1968,49.2809,424882.0
2021-08-10 09:30:00,58.68,58.94,58.66,58.81,53361.0,49.3229,49.5415,49.3061,49.4322,53361.0
2021-08-10 09:40:00,58.81,58.99,58.64,58.68,37818.0,49.4322,49.5835,49.2893,49.3229,37818.0
2021-08-10 09:50:00,58.67,58.91,58.65,58.84,18013.0,49.3145,49.5163,49.2977,49.4574,18013.0
2021-08-10 10:00:00,58.84,59.1,58.77,59.08,44448.0,49.4574,49.676,49.3986,49.6591,44448.0
2021-08-10 10:10:00,59.09,59.27,59.07,59.21,28258.0,49.6676,49.8188,49.6507,49.7684,28258.0
2021-08-10 10:20:00,59.22,59.33,59.19,59.32,64879.0,49.7768,49.8693,49.7516,49.8609,64879.0
2021-08-10 10:30:00,59.33,59.65,59.29,59.59,52920.0,49.8693,50.1383,49.8357,50.0878,52920.0
2021-08-10 10:40:00,59.6,59.76,59.6,59.72,41414.0,50.0962,50.2307,50.0962,50.1971,41414.0
2021-08-10 10:50:00,59.72,59.85,59.72,59.84,24527.0,50.1971,50.3064,50.1971,50.298,24527.0
2021-08-10 11:00:00,59.84,59.93,59.82,59.91,22313.0,50.298,50.3736,50.2811,50.3568,22313.0
2021-08-10 11:10:00,59.92,60.08,59.85,60.08,50801.0,50.3652,50.4997,50.3064,50.4997,50801.0
2021-08-10 11:20:00,60.08,60.21,60.05,60.18,72961.0,50.4997,50.609,50.4745,50.5837,72961.0
2021-08-10 11:30:00,60.18,60.22,60.06,60.12,55004.0,50.5837,50.6174,50.4829,50.5333,55004.0
2021-08-10 11:40:00,60.1,60.18,60.05,60.15,41026.0,50.5165,50.5837,50.4745,50.5585,41026.0
2021-08-10 11:50:00,60.15,60.16,60.03,60.1,33355.0,50.5585,50.5669,50.4577,50.5165,33355.0
2021-08-10 12:00:00,60.1,60.1,59.95,59.99,32581.0,50.5165,50.5165,50.3904,50.424,32581.0
2021-08-10 12:10:00,59.97,59.98,59.81,59.82,23514.0,50.4072,50.4156,50.2727,50.2811,23514.0
2021-08-10 12:20:00,59.81,59.81,59.7,59.78,30973.0,50.2727,50.2727,50.1803,50.2475,30973.0
2021-08-10 12:30:00,59.78,59.89,59.78,59.82,29220.0,50.2475,50.34,50.2475,50.2811,29220.0
2021-08-10 12:40:00,59.81,59.88,59.78,59.82,28033.0,50.2727,50.3316,50.2475,50.2811,28033.0
2021-08-10 12:50:00,59.81,59.84,59.78,59.81,16037.0,50.2727,50.298,50.2475,50.2727,16037.0
2021-08-10 13:00:00,59.82,59.91,59.79,59.9,20722.0,50.2811,50.3568,50.2559,50.3484,20722.0
2021-08-10 13:10:00,59.9,59.94,59.81,59.92,30385.0,50.3484,50.382,50.2727,50.3652,30385.0
2021-08-10 13:20:00,59.92,59.96,59.87,59.93,28939.0,50.3652,50.3988,50.3232,50.3736,28939.0
2021-08-10 13:30:00,59.93,59.93,59.81,59.83,22629.0,50.3736,50.3736,50.2727,50.2896,22629.0
2021-08-10 13:40:00,59.83,59.83,59.67,59.72,24448.0,50.2896,50.2896,50.1551,50.1971,24448.0
2021-08-10 13:50:00,59.71,59.87,59.69,59.87,32130.0,50.1887,50.3232,50.1719,50.3232,32130.0
2021-08-10 14:00:00,59.88,59.89,59.83,59.87,28496.0,50.3316,50.34,50.2896,50.3232,28496.0
2021-08-10 14:10:00,59.87,59.88,59.78,59.83,20230.0,50.3232,50.3316,50.2475,50.2896,20230.0
2021-08-10 14:20:00,59.84,59.84,59.76,59.81,22925.0,50.298,50.298,50.2307,50.2727,22925.0
2021-08-10 14:30:00,59.81,59.93,59.73,59.73,49979.0,50.2727,50.3736,50.2055,50.2055,49979.0
2021-08-10 14:40:00,59.73,59.79,59.68,59.75,26290.0,50.2055,50.2559,50.1635,50.2223,26290.0
2021-08-10 14:50:00,59.74,59.8,59.74,59.8,23619.0,50.2139,50.2643,50.2139,50.2643,23619.0
2021-08-10 15:00:00,59.79,59.81,59.72,59.73,36813.0,50.2559,50.2727,50.1971,50.2055,36813.0
2021-08-10 15:10:00,59.73,59.73,59.64,59.67,28116.0,50.2055,50.2055,50.1298,50.1551,28116.0
2021-08-10 15:20:00,59.68,59.72,59.65,59.65,32235.0,50.1635,50.1971,50.1383,50.1383,32235.0
2021-08-10 15:30:00,59.66,59.76,59.62,59.69,74028.0,50.1467,50.2307,50.113,50.1719,74028.0
2021-08-10 15:40:00,59.69,59.71,59.51,59.52,85772.0,50.1719,50.1887,50.0206,50.029,85772.0
2021-08-10 15:50:00,59.52,59.69,59.48,59.62,179613.0,50.029,50.1719,49.9954,50.113,179613.0
2021-08-11 09:30:00,59.93,60.07,59.63,60.04,62911.0,50.3736,50.4913,50.1214,50.4661,62911.0
2021-08-11 09:40:00,60.03,60.33,59.99,60.14,30084.0,50.4577,50.7098,50.424,50.5501,30084.0
2021-08-11 09:50:00,60.15,60.17,59.85,60.02,27591.0,50.5585,50.5753,50.3064,50.4493,27591.0
2021-08-11 10:00:00,60.03,60.15,59.89,60.06,49456.0,50.4577,50.5585,50.34,50.4829,49456.0
2021-08-11 10:10:00,60.11,60.18,59.96,60.12,47617.0,50.5249,50.5837,50.3988,50.5333,47617.0
2021-08-11 10:20:00,60.12,60.16,59.92,59.98,23680.0,50.5333,50.5669,50.3652,50.4156,23680.0
2021-08-11 10:30:00,59.97,60.01,59.84,59.94,22168.0,50.4072,50.4408,50.298,50.382,22168.0
2021-08-11 10:40:00,59.97,60.16,59.96,60.14,30708.0,50.4072,50.5669,50.3988,50.5501,30708.0
2021-08-11 10:50:00,60.14,60.16,60.03,60.12,29719.0,50.5501,50.5669,50.4577,50.5333,29719.0
2021-08-11 11:00:00,60.14,60.14,60.02,60.13,24659.0,50.5501,50.5501,50.4493,50.5417,24659.0
2021-08-11 11:10:00,60.1,60.17,60.06,60.14,57602.0,50.5165,50.5753,50.4829,50.5501,57602.0
2021-08-11 11:20:00,60.13,60.15,59.92,59.94,26674.0,50.5417,50.5585,50.3652,50.382,26674.0
2021-08-11 11:30:00,59.92,59.94,59.79,59.79,36609.0,50.3652,50.382,50.2559,50.2559,36609.0
2021-08-11 11:40:00,59.78,59.9,59.77,59.88,26931.0,50.2475,50.3484,50.2391,50.3316,26931.0
2021-08-11 11:50:00,59.88,59.91,59.72,59.75,48240.0,50.3316,50.3568,50.1971,50.2223,48240.0
2021-08-11 12:00:00,59.75,59.79,59.62,59.63,75274.0,50.2223,50.2559,50.113,50.1214,75274.0
2021-08-11 12:10:00,59.64,59.9,59.62,59.88,77609.0,50.1298,50.3484,50.113,50.3316,77609.0
2021-08-11 12:20:00,59.89,59.89,59.82,59.83,15891.0,50.34,50.34,50.2811,50.2896,15891.0
2021-08-11 12:30:00,59.82,59.82,59.78,59.82,19682.0,50.2811,50.2811,50.2475,50.2811,19682.0
2021-08-11 12:40:00,59.82,59.82,59.75,59.8,13196.0,50.2811,50.2811,50.2223,50.2643,13196.0
2021-08-11 12:50:00,59.81,59.94,59.81,59.87,19534.0,50.2727,50.382,50.2727,50.3232,19534.0
2021-08-11 13:00:00,59.87,59.92,59.76,59.9,24752.0,50.3232,50.3652,50.2307,50.3484,24752.0
2021-08-11 13:10:00,59.89,59.96,59.88,59.9,14177.0,50.34,50.3988,50.3316,50.3484,14177.0
2021-08-11 13:20:00,59.9,59.93,59.86,59.89,24386.0,50.3484,50.3736,50.3148,50.34,24386.0
2021-08-11 13:30:00,59.88,59.99,59.87,59.95,40851.0,50.3316,50.424,50.3232,50.3904,40851.0
2021-08-11 13:40:00,59.96,60.09,59.95,60.02,22063.0,50.3988,50.5081,50.3904,50.4493,22063.0
2021-08-11 13:50:00,60.02,60.04,59.95,59.96,18282.0,50.4493,50.4661,50.3904,50.3988,18282.0
2021-08-11 14:00:00,59.96,60.01,59.92,59.99,25620.0,50.3988,50.4408,50.3652,50.424,25620.0
2021-08-11 14:10:00,59.99,60.03,59.9,60.03,19471.0,50.424,50.4577,50.3484,50.4577,19471.0
2021-08-11 14:20:00,60.02,60.07,60.0,60.04,17841.0,50.4493,50.4913,50.4324,50.4661,17841.0
2021-08-11 14:30:00,60.04,60.1,60.01,60.05,23570.0,50.4661,50.5165,50.4408,50.4745,23570.0
2021-08-11 14:40:00,60.05,60.11,60.05,60.1,26257.0,50.4745,50.5249,50.4745,50.5165,26257.0
2021-08-11 14:50:00,60.1,60.16,60.08,60.15,20779.0,50.5165,50.5669,50.4997,50.5585,20779.0
2021-08-11 15:00:00,60.14,60.2,60.11,60.19,29042.0,50.5501,50.6006,50.5249,50.5921,29042.0
2021-08-11 15:10:00,60.19,60.23,60.17,60.22,19487.0,50.5921,50.6258,50.5753,50.6174,19487.0
2021-08-11 15:20:00,60.22,60.22,60.15,60.2,31587.0,50.6174,50.6174,50.5585,50.6006,31587.0
2021-08-11 15:30:00,60.2,60.2,60.06,60.08,45799.0,50.6006,50.6006,50.4829,50.4997,45799.0
2021-08-11 15:40:00,60.08,60.08,60.0,60.0,65681.0,50.4997,50.4997,50.4324,50.4324,65681.0
2021-08-11 15:50:00,60.01,60.15,60.01,60.08,200770.0,50.4408,50.5585,50.4408,50.4997,200770.0
2021-08-12 09:30:00,60.04,60.19,59.88,59.95,41949.0,50.4661,50.5921,50.3316,50.3904,41949.0
2021-08-12 09:40:00,59.99,60.01,59.66,59.74,32384.0,50.424,50.4408,50.1467,50.2139,32384.0
2021-08-12 09:50:00,59.73,59.73,59.5,59.71,22128.0,50.2055,50.2055,50.0122,50.1887,22128.0
2021-08-12 10:00:00,59.72,59.75,59.59,59.59,16406.0,50.1971,50.2223,50.0878,50.0878,16406.0
2021-08-12 10:10:00,59.58,59.63,59.42,59.44,20929.0,50.0794,50.1214,49.9449,49.9617,20929.0
2021-08-12 10:20:00,59.44,59.54,59.44,59.53,38149.0,49.9617,50.0458,49.9617,50.0374,38149.0
2021-08-12 10:30:00,59.53,59.55,59.32,59.4,40563.0,50.0374,50.0542,49.8609,49.9281,40563.0
2021-08-12 10:40:00,59.42,59.49,59.31,59.47,41215.0,49.9449,50.0038,49.8525,49.987,41215.0
2021-08-12 10:50:00,59.48,59.48,59.33,59.33,23186.0,49.9954,49.9954,49.8693,49.8693,23186.0
2021-08-12 11:00:00,59.34,59.39,59.24,59.27,25717.0,49.8777,49.9197,49.7936,49.8188,25717.0
2021-08-12 11:10:00,59.26,59.37,59.24,59.35,23072.0,49.8104,49.9029,49.7936,49.8861,23072.0
2021-08-12 11:20:00,59.35,59.43,59.34,59.36,18272.0,49.8861,49.9533,49.8777,49.8945,18272.0
2021-08-12 11:30:00,59.36,59.39,59.29,59.39,17044.0,49.8945,49.9197,49.8357,49.9197,17044.0
2021-08-12 11:40:00,59.39,59.39,59.3,59.35,19244.0,49.9197,49.9197,49.8441,49.8861,19244.0
2021-08-12 11:50:00,59.35,59.39,59.33,59.38,44458.0,49.8861,49.9197,49.8693,49.9113,44458.0
2021-08-12 12:00:00,59.38,59.63,59.37,59.63,17491.0,49.9113,50.1214,49.9029,50.1214,17491.0
2021-08-12 12:10:00,59.63,59.7,59.6,59.68,18161.0,50.1214,50.1803,50.0962,50.1635,18161.0
2021-08-12 12:20:00,59.69,59.73,59.65,59.67,15750.0,50.1719,50.2055,50.1383,50.1551,15750.0
2021-08-12 12:30:00,59.67,59.69,59.65,59.67,20694.0,50.1551,50.1719,50.1383,50.1551,20694.0
2021-08-12 12:40:00,59.66,59.69,59.61,59.65,18026.0,50.1467,50.1719,50.1046,50.1383,18026.0
2021-08-12 12:50:00,59.66,59.73,59.66,59.73,18929.0,50.1467,50.2055,50.1467,50.2055,18929.0
2021-08-12 13:00:00,59.73,59.73,59.63,59.64,13786.0,50.2055,50.2055,50.1214,50.1298,13786.0
2021-08-12 13:10:00,59.64,59.65,59.56,59.58,20756.0,50.1298,50.1383,50.0626,50.0794,20756.0
2021-08-12 13:20:00,59.58,59.64,59.56,59.6,13375.0,50.0794,50.1298,50.0626,50.0962,13375.0
2021-08-12 13:30:00,59.6,59.6,59.55,59.59,13762.0,50.0962,50.0962,50.0542,50.0878,13762.0
2021-08-12 13:40:00,59.58,59.63,59.57,59.6,13371.0,50.0794,50.1214,50.071,50.0962,13371.0
2021-08-12 13:50:00,59.6,59.74,59.56,59.63,30570.0,50.0962,50.2139,50.0626,50.1214,30570.0
2021-08-12 14:00:00,59.62,59.69,59.59,59.67,15294.0,50.113,50.1719,50.0878,50.1551,15294.0
2021-08-12 14:10:00,59.66,59.68,59.64,59.67,17105.0,50.1467,50.1635,50.1298,50.1551,17105.0
2021-08-12 14:20:00,59.67,59.7,59.65,59.69,19833.0,50.1551,50.1803,50.1383,50.1719,19833.0
2021-08-12 14:30:00,59.69,59.71,59.68,59.71,17071.0,50.1719,50.1887,50.1635,50.1887,17071.0
2021-08-12 14:40:00,59.72,59.76,59.66,59.73,35478.0,50.1971,50.2307,50.1467,50.2055,35478.0
2021-08-12 14:50:00,59.73,59.75,59.67,59.74,22479.0,50.2055,50.2223,50.1551,50.2139,22479.0
2021-08-12 15:00:00,59.73,59.76,59.7,59.76,26877.0,50.2055,50.2307,50.1803,50.2307,26877.0
2021-08-12 15:10:00,59.75,59.89,59.74,59.89,28905.0,50.2223,50.34,50.2139,50.34,28905.0
2021-08-12 15:20:00,59.9,59.9,59.8,59.82,29866.0,50.3484,50.3484,50.2643,50.2811,29866.0
2021-08-12 15:30:00,59.8,59.93,59.79,59.92,32604.0,50.2643,50.3736,50.2559,50.3652,32604.0
2021-08-12 15:40:00,59.93,59.95,59.87,59.89,80067.0,50.3736,50.3904,50.3232,50.34,80067.0
2021-08-12 15:50:00,59.87,59.96,59.86,59.91,152702.0,50.3232,50.3988,50.3148,50.3568,152702.0
2021-08-13 09:30:00,59.57,59.63,59.29,59.54,71958.0,50.5043,50.5552,50.2669,50.4789,71958.0
2021-08-13 09:40:00,59.57,59.69,59.36,59.43,33314.0,50.5043,50.6061,50.3263,50.3856,33314.0
2021-08-13 09:50:00,59.41,59.42,59.23,59.27,28697.0,50.3687,50.3772,50.2161,50.25,28697.0
2021-08-13 10:00:00,59.27,59.36,59.19,59.19,28590.0,50.25,50.3263,50.1822,50.1822,28590.0
2021-08-13 10:10:00,59.22,59.23,58.99,59.06,17151.0,50.2076,50.2161,50.0126,50.0719,17151.0
2021-08-13 10:20:00,59.04,59.17,59.01,59.16,13092.0,50.055,50.1652,50.0296,50.1567,13092.0
2021-08-13 10:30:00,59.15,59.21,59.08,59.14,14582.0,50.1483,50.1991,50.0889,50.1398,14582.0
2021-08-13 10:40:00,59.16,59.34,59.1,59.34,16562.0,50.1567,50.3093,50.1059,50.3093,16562.0
2021-08-13 10:50:00,59.35,59.43,59.32,59.34,22910.0,50.3178,50.3856,50.2924,50.3093,22910.0
2021-08-13 11:00:00,59.33,59.38,59.26,59.38,13634.0,50.3009,50.3432,50.2415,50.3432,13634.0
2021-08-13 11:10:00,59.37,59.52,59.36,59.5,24663.0,50.3348,50.4619,50.3263,50.445,24663.0
2021-08-13 11:20:00,59.51,59.54,59.39,59.42,28932.0,50.4535,50.4789,50.3517,50.3772,28932.0
2021-08-13 11:30:00,59.42,59.49,59.38,59.4,20361.0,50.3772,50.4365,50.3432,50.3602,20361.0
2021-08-13 11:40:00,59.41,59.42,59.34,59.38,13108.0,50.3687,50.3772,50.3093,50.3432,13108.0
2021-08-13 11:50:00,59.39,59.39,59.33,59.35,12107.0,50.3517,50.3517,50.3009,50.3178,12107.0
2021-08-13 12:00:00,59.36,59.39,59.3,59.31,16033.0,50.3263,50.3517,50.2754,50.2839,16033.0
2021-08-13 12:10:00,59.31,59.47,59.3,59.47,19153.0,50.2839,50.4196,50.2754,50.4196,19153.0
2021-08-13 12:20:00,59.47,59.53,59.47,59.52,25951.0,50.4196,50.4704,50.4196,50.4619,25951.0
2021-08-13 12:30:00,59.52,59.59,59.49,59.57,17175.0,50.4619,50.5213,50.4365,50.5043,17175.0
2021-08-13 12:40:00,59.57,59.59,59.5,59.5,20413.0,50.5043,50.5213,50.445,50.445,20413.0
2021-08-13 12:50:00,59.49,59.5,59.3,59.31,19235.0,50.4365,50.445,50.2754,50.2839,19235.0
2021-08-13 13:00:00,59.32,59.36,59.21,59.23,20675.0,50.2924,50.3263,50.1991,50.2161,20675.0
2021-08-13 13:10:00,59.23,59.34,59.23,59.3,18890.0,50.2161,50.3093,50.2161,50.2754,18890.0
2021-08-13 13:20:00,59.3,59.39,59.29,59.38,15018.0,50.2754,50.3517,50.2669,50.3432,15018.0
2021-08-13 13:30:00,59.38,59.43,59.35,59.38,26927.0,50.3432,50.3856,50.3178,50.3432,26927.0
2021-08-13 13:40:00,59.4,59.47,59.39,59.46,21286.0,50.3602,50.4196,50.3517,50.4111,21286.0
2021-08-13 13:50:00,59.46,59.46,59.39,59.39,16153.0,50.4111,50.4111,50.3517,50.3517,16153.0
2021-08-13 14:00:00,59.4,59.41,59.36,59.4,9958.0,50.3602,50.3687,50.3263,50.3602,9958.0
2021-08-13 14:10:00,59.4,59.42,59.33,59.36,17686.0,50.3602,50.3772,50.3009,50.3263,17686.0
2021-08-13 14:20:00,59.35,59.37,59.31,59.34,12034.0,50.3178,50.3348,50.2839,50.3093,12034.0
2021-08-13 14:30:00,59.35,59.41,59.33,59.37,17571.0,50.3178,50.3687,50.3009,50.3348,17571.0
2021-08-13 14:40:00,59.37,59.37,59.23,59.23,16613.0,50.3348,50.3348,50.2161,50.2161,16613.0
2021-08-13 14:50:00,59.24,59.3,59.24,59.28,17330.0,50.2246,50.2754,50.2246,50.2585,17330.0
2021-08-13 15:00:00,59.28,59.37,59.27,59.36,22462.0,50.2585,50.3348,50.25,50.3263,22462.0
2021-08-13 15:10:00,59.36,59.36,59.25,59.26,21386.0,50.3263,50.3263,50.233,50.2415,21386.0
2021-08-13 15:20:00,59.26,59.31,59.2,59.21,20526.0,50.2415,50.2839,50.1906,50.1991,20526.0
2021-08-13 15:30:00,59.21,59.27,59.18,59.26,25929.0,50.1991,50.25,50.1737,50.2415,25929.0
2021-08-13 15:40:00,59.27,59.31,59.18,59.18,31553.0,50.25,50.2839,50.1737,50.1737,31553.0
2021-08-13 15:50:00,59.2,59.23,59.14,59.21,108723.0,50.1906,50.2161,50.1398,50.1991,108723.0
2021-08-16 09:30:00,58.94,58.98,58.25,58.35,45140.0,49.9702,50.0041,49.3852,49.47,45140.0
2021-08-16 09:40:00,58.37,58.59,58.16,58.55,39051.0,49.487,49.6735,49.3089,49.6396,39051.0
2021-08-16 09:50:00,58.52,58.71,58.46,58.65,23214.0,49.6141,49.7752,49.5633,49.7243,23214.0
2021-08-16 10:00:00,58.65,59.03,58.55,58.97,47572.0,49.7243,50.0465,49.6396,49.9956,47572.0
2021-08-16 10:10:00,58.97,59.34,58.95,59.21,90837.0,49.9956,50.3093,49.9787,50.1991,90837.0
2021-08-16 10:20:00,59.22,59.29,59.08,59.2,22876.0,50.2076,50.2669,50.0889,50.1906,22876.0
2021-08-16 10:30:00,59.19,59.51,59.18,59.36,63583.0,50.1822,50.4535,50.1737,50.3263,63583.0
2021-08-16 10:40:00,59.36,59.5,59.35,59.39,28995.0,50.3263,50.445,50.3178,50.3517,28995.0
2021-08-16 10:50:00,59.37,59.43,59.25,59.34,21139.0,50.3348,50.3856,50.233,50.3093,21139.0
2021-08-16 11:00:00,59.33,59.36,59.09,59.12,28658.0,50.3009,50.3263,50.0974,50.1228,28658.0
2021-08-16 11:10:00,59.13,59.25,59.13,59.23,15270.0,50.1313,50.233,50.1313,50.2161,15270.0
2021-08-16 11:20:00,59.24,59.27,59.17,59.21,14370.0,50.2246,50.25,50.1652,50.1991,14370.0
2021-08-16 11:30:00,59.21,59.35,59.17,59.18,17095.0,50.1991,50.3178,50.1652,50.1737,17095.0
2021-08-16 11:40:00,59.16,59.23,59.16,59.18,15451.0,50.1567,50.2161,50.1567,50.1737,15451.0
2021-08-16 11:50:00,59.18,59.34,59.18,59.29,17082.0,50.1737,50.3093,50.1737,50.2669,17082.0
2021-08-16 12:00:00,59.3,59.32,59.25,59.32,15443.0,50.2754,50.2924,50.233,50.2924,15443.0
2021-08-16 12:10:00,59.32,59.32,59.26,59.28,25159.0,50.2924,50.2924,50.2415,50.2585,25159.0
2021-08-16 12:20:00,59.27,59.4,59.27,59.31,23360.0,50.25,50.3602,50.25,50.2839,23360.0
2021-08-16 12:30:00,59.31,59.33,59.24,59.27,16878.0,50.2839,50.3009,50.2246,50.25,16878.0
2021-08-16 12:40:00,59.28,59.35,59.27,59.3,9963.0,50.2585,50.3178,50.25,50.2754,9963.0
2021-08-16 12:50:00,59.31,59.39,59.3,59.37,10681.0,50.2839,50.3517,50.2754,50.3348,10681.0
2021-08-16 13:00:00,59.38,59.38,59.33,59.35,10150.0,50.3432,50.3432,50.3009,50.3178,10150.0
2021-08-16 13:10:00,59.35,59.4,59.33,59.4,12110.0,50.3178,50.3602,50.3009,50.3602,12110.0
2021-08-16 13:20:00,59.39,59.39,59.33,59.36,9721.0,50.3517,50.3517,50.3009,50.3263,9721.0
2021-08-16 13:30:00,59.38,59.39,59.33,59.34,11413.0,50.3432,50.3517,50.3009,50.3093,11413.0
2021-08-16 13:40:00,59.35,59.36,59.24,59.26,14073.0,50.3178,50.3263,50.2246,50.2415,14073.0
2021-08-16 13:50:00,59.27,59.35,59.21,59.35,18414.0,50.25,50.3178,50.1991,50.3178,18414.0
2021-08-16 14:00:00,59.35,59.39,59.33,59.35,17315.0,50.3178,50.3517,50.3009,50.3178,17315.0
2021-08-16 14:10:00,59.35,59.45,59.35,59.44,21167.0,50.3178,50.4026,50.3178,50.3941,21167.0
2021-08-16 14:20:00,59.43,59.46,59.41,59.44,19273.0,50.3856,50.4111,50.3687,50.3941,19273.0
2021-08-16 14:30:00,59.46,59.54,59.44,59.51,40341.0,50.4111,50.4789,50.3941,50.4535,40341.0
2021-08-16 14:40:00,59.52,59.58,59.51,59.58,28039.0,50.4619,50.5128,50.4535,50.5128,28039.0
2021-08-16 14:50:00,59.58,59.63,59.52,59.56,57035.0,50.5128,50.5552,50.4619,50.4959,57035.0
2021-08-16 15:00:00,59.56,59.57,59.5,59.52,33207.0,50.4959,50.5043,50.445,50.4619,33207.0
2021-08-16 15:10:00,59.52,59.57,59.51,59.52,27986.0,50.4619,50.5043,50.4535,50.4619,27986.0
2021-08-16 15:20:00,59.53,59.54,59.41,59.44,22300.0,50.4704,50.4789,50.3687,50.3941,22300.0
2021-08-16 15:30:00,59.44,59.5,59.41,59.44,25461.0,50.3941,50.445,50.3687,50.3941,25461.0
2021-08-16 15:40:00,59.44,59.44,59.39,59.42,32508.0,50.3941,50.3941,50.3517,50.3772,32508.0
2021-08-16 15:50:00,59.42,59.5,59.41,59.49,195597.0,50.3772,50.445,50.3687,50.4365,195597.0
2021-08-17 09:30:00,59.32,59.33,58.95,59.03,56917.0,50.2924,50.3009,49.9787,50.0465,56917.0
2021-08-17 09:40:00,59.08,59.15,58.95,59.05,24881.0,50.0889,50.1483,49.9787,50.0635,24881.0
2021-08-17 09:50:00,59.04,59.13,58.83,58.89,20995.0,50.055,50.1313,49.877,49.9278,20995.0
2021-08-17 10:00:00,58.91,59.0,58.81,58.93,40817.0,49.9448,50.0211,49.86,49.9617,40817.0
2021-08-17 10:10:00,58.94,59.19,58.94,59.08,20003.0,49.9702,50.1822,49.9702,50.0889,20003.0
2021-08-17 10:20:00,59.09,59.21,59.07,59.18,35687.0,50.0974,50.1991,50.0804,50.1737,35687.0
2021-08-17 10:30:00,59.23,59.23,58.84,58.86,33212.0,50.2161,50.2161,49.8854,49.9024,33212.0
2021-08-17 10:40:00,58.88,58.92,58.81,58.91,26363.0,49.9193,49.9533,49.86,49.9448,26363.0
2021-08-17 10:50:00,58.93,58.98,58.85,58.93,34027.0,49.9617,50.0041,49.8939,49.9617,34027.0
2021-08-17 11:00:00,58.95,58.98,58.85,58.97,31921.0,49.9787,50.0041,49.8939,49.9956,31921.0
2021-08-17 11:10:00,58.96,58.97,58.82,58.94,26386.0,49.9872,49.9956,49.8685,49.9702,26386.0
2021-08-17 11:20:00,58.93,59.01,58.82,59.01,22373.0,49.9617,50.0296,49.8685,50.0296,22373.0
2021-08-17 11:30:00,58.99,59.09,58.95,58.99,17933.0,50.0126,50.0974,49.9787,50.0126,17933.0
2021-08-17 11:40:00,58.98,59.06,58.97,58.98,18467.0,50.0041,50.0719,49.9956,50.0041,18467.0
2021-08-17 11:50:00,58.97,59.08,58.97,59.08,28911.0,49.9956,50.0889,49.9956,50.0889,28911.0
2021-08-17 12:00:00,59.08,59.09,58.95,58.95,22706.0,50.0889,50.0974,49.9787,49.9787,22706.0
2021-08-17 12:10:00,58.95,58.97,58.83,58.87,21589.0,49.9787,49.9956,49.877,49.9109,21589.0
2021-08-17 12:20:00,58.88,58.91,58.81,58.86,18849.0,49.9193,49.9448,49.86,49.9024,18849.0
2021-08-17 12:30:00,58.85,58.85,58.58,58.58,25000.0,49.8939,49.8939,49.665,49.665,25000.0
2021-08-17 12:40:00,58.57,58.6,58.42,58.45,28727.0,49.6565,49.682,49.5293,49.5548,28727.0
2021-08-17 12:50:00,58.45,58.45,58.29,58.35,27033.0,49.5548,49.5548,49.4191,49.47,27033.0
2021-08-17 13:00:00,58.35,58.45,58.34,58.44,31469.0,49.47,49.5548,49.4615,49.5463,31469.0
2021-08-17 13:10:00,58.43,58.53,58.43,58.46,29403.0,49.5378,49.6226,49.5378,49.5633,29403.0
2021-08-17 13:20:00,58.45,58.54,58.4,58.54,23596.0,49.5548,49.6311,49.5124,49.6311,23596.0
2021-08-17 13:30:00,58.54,58.54,58.41,58.42,21455.0,49.6311,49.6311,49.5209,49.5293,21455.0
2021-08-17 13:40:00,58.42,58.42,58.36,58.42,16783.0,49.5293,49.5293,49.4785,49.5293,16783.0
2021-08-17 13:50:00,58.42,58.5,58.39,58.48,19118.0,49.5293,49.5972,49.5039,49.5802,19118.0
2021-08-17 14:00:00,58.49,58.58,58.49,58.54,27083.0,49.5887,49.665,49.5887,49.6311,27083.0
2021-08-17 14:10:00,58.54,58.62,58.54,58.58,23762.0,49.6311,49.6989,49.6311,49.665,23762.0
2021-08-17 14:20:00,58.59,58.6,58.48,58.48,28935.0,49.6735,49.682,49.5802,49.5802,28935.0
2021-08-17 14:30:00,58.48,58.54,58.4,58.4,24488.0,49.5802,49.6311,49.5124,49.5124,24488.0
2021-08-17 14:40:00,58.41,58.54,58.38,58.52,26974.0,49.5209,49.6311,49.4954,49.6141,26974.0
2021-08-17 14:50:00,58.52,58.67,58.51,58.66,33373.0,49.6141,49.7413,49.6057,49.7328,33373.0
2021-08-17 15:00:00,58.65,58.76,58.65,58.75,28819.0,49.7243,49.8176,49.7243,49.8091,28819.0
2021-08-17 15:10:00,58.75,58.79,58.73,58.76,35810.0,49.8091,49.843,49.7922,49.8176,35810.0
2021-08-17 15:20:00,58.76,58.81,58.66,58.8,44700.0,49.8176,49.86,49.7328,49.8515,44700.0
2021-08-17 15:30:00,58.81,58.86,58.78,58.81,57657.0,49.86,49.9024,49.8346,49.86,57657.0
2021-08-17 15:40:00,58.81,58.86,58.72,58.83,54115.0,49.86,49.9024,49.7837,49.877,54115.0
2021-08-17 15:50:00,58.83,59.01,58.83,58.95,150224.0,49.877,50.0296,49.877,49.9787,150224.0
2021-08-18 09:30:00,58.6,59.12,58.44,59.0,50010.0,49.682,50.1228,49.5463,50.0211,50010.0
2021-08-18 09:40:00,58.94,59.19,58.94,59.13,36206.0,49.9702,50.1822,49.9702,50.1313,36206.0
2021-08-18 09:50:00,59.17,59.36,59.05,59.36,24349.0,50.1652,50.3263,50.0635,50.3263,24349.0
2021-08-18 10:00:00,59.35,59.37,59.19,59.33,34790.0,50.3178,50.3348,50.1822,50.3009,34790.0
2021-08-18 10:10:00,59.32,59.54,59.31,59.53,40684.0,50.2924,50.4789,50.2839,50.4704,40684.0
2021-08-18 10:20:00,59.55,59.61,59.5,59.6,35260.0,50.4874,50.5382,50.445,50.5298,35260.0
2021-08-18 10:30:00,59.61,59.69,59.52,59.55,35893.0,50.5382,50.6061,50.4619,50.4874,35893.0
2021-08-18 10:40:00,59.55,59.59,59.48,59.55,39275.0,50.4874,50.5213,50.428,50.4874,39275.0
2021-08-18 10:50:00,59.55,59.61,59.37,59.38,27747.0,50.4874,50.5382,50.3348,50.3432,27747.0
2021-08-18 11:00:00,59.37,59.41,59.31,59.4,25312.0,50.3348,50.3687,50.2839,50.3602,25312.0
2021-08-18 11:10:00,59.4,59.43,59.26,59.28,18633.0,50.3602,50.3856,50.2415,50.2585,18633.0
2021-08-18 11:20:00,59.29,59.34,59.27,59.29,19422.0,50.2669,50.3093,50.25,50.2669,19422.0
2021-08-18 11:30:00,59.29,59.36,59.24,59.34,18730.0,50.2669,50.3263,50.2246,50.3093,18730.0
2021-08-18 11:40:00,59.34,59.4,59.23,59.24,23092.0,50.3093,50.3602,50.2161,50.2246,23092.0
2021-08-18 11:50:00,59.25,59.26,59.21,59.22,20915.0,50.233,50.2415,50.1991,50.2076,20915.0
2021-08-18 12:00:00,59.24,59.27,59.2,59.21,23098.0,50.2246,50.25,50.1906,50.1991,23098.0
2021-08-18 12:10:00,59.2,59.23,59.18,59.18,17107.0,50.1906,50.2161,50.1737,50.1737,17107.0
2021-08-18 12:20:00,59.18,59.19,59.08,59.09,24444.0,50.1737,50.1822,50.0889,50.0974,24444.0
2021-08-18 12:30:00,59.1,59.16,59.06,59.12,21571.0,50.1059,50.1567,50.0719,50.1228,21571.0
2021-08-18 12:40:00,59.12,59.16,59.1,59.16,20270.0,50.1228,50.1567,50.1059,50.1567,20270.0
2021-08-18 12:50:00,59.19,59.2,59.11,59.12,25845.0,50.1822,50.1906,50.1143,50.1228,25845.0
2021-08-18 13:00:00,59.11,59.14,59.07,59.14,13145.0,50.1143,50.1398,50.0804,50.1398,13145.0
2021-08-18 13:10:00,59.13,59.13,59.02,59.06,17278.0,50.1313,50.1313,50.038,50.0719,17278.0
2021-08-18 13:20:00,59.07,59.11,59.02,59.07,12486.0,50.0804,50.1143,50.038,50.0804,12486.0
2021-08-18 13:30:00,59.06,59.14,59.06,59.14,17837.0,50.0719,50.1398,50.0719,50.1398,17837.0
2021-08-18 13:40:00,59.14,59.23,59.14,59.22,13246.0,50.1398,50.2161,50.1398,50.2076,13246.0
2021-08-18 13:50:00,59.21,59.23,59.14,59.16,15389.0,50.1991,50.2161,50.1398,50.1567,15389.0
2021-08-18 14:00:00,59.16,59.22,59.13,59.21,12650.0,50.1567,50.2076,50.1313,50.1991,12650.0
2021-08-18 14:10:00,59.22,59.25,58.94,58.96,27984.0,50.2076,50.233,49.9702,49.9872,27984.0
2021-08-18 14:20:00,58.97,59.08,58.97,59.08,19646.0,49.9956,50.0889,49.9956,50.0889,19646.0
2021-08-18 14:30:00,59.07,59.14,59.06,59.09,21850.0,50.0804,50.1398,50.0719,50.0974,21850.0
2021-08-18 14:40:00,59.08,59.08,58.93,58.94,16038.0,50.0889,50.0889,49.9617,49.9702,16038.0
2021-08-18 14:50:00,58.94,58.94,58.89,58.94,22845.0,49.9702,49.9702,49.9278,49.9702,22845.0
2021-08-18 15:00:00,58.93,58.93,58.85,58.91,19581.0,49.9617,49.9617,49.8939,49.9448,19581.0
2021-08-18 15:10:00,58.9,58.95,58.87,58.94,17989.0,49.9363,49.9787,49.9109,49.9702,17989.0
2021-08-18 15:20:00,58.95,58.95,58.69,58.71,23992.0,49.9787,49.9787,49.7583,49.7752,23992.0
2021-08-18 15:30:00,58.7,58.7,58.6,58.67,41227.0,49.7667,49.7667,49.682,49.7413,41227.0
2021-08-18 15:40:00,58.68,58.74,58.56,58.58,45820.0,49.7498,49.8006,49.648,49.665,45820.0
2021-08-18 15:50:00,58.58,58.71,58.53,58.55,187794.0,49.665,49.7752,49.6226,49.6396,187794.0
2021-08-19 09:30:00,58.02,58.37,57.79,58.21,45237.0,49.1902,49.487,48.9952,49.3513,45237.0
2021-08-19 09:40:00,58.26,58.44,58.18,58.33,25964.0,49.3937,49.5463,49.3259,49.453,25964.0
2021-08-19 09:50:00,58.31,58.53,58.28,58.4,14395.0,49.4361,49.6226,49.4107,49.5124,14395.0
2021-08-19 10:00:00,58.4,58.65,58.38,58.47,29636.0,49.5124,49.7243,49.4954,49.5717,29636.0
2021-08-19 10:10:00,58.5,58.52,58.39,58.48,16246.0,49.5972,49.6141,49.5039,49.5802,16246.0
2021-08-19 10:20:00,58.5,58.52,58.24,58.24,20174.0,49.5972,49.6141,49.3767,49.3767,20174.0
2021-08-19 10:30:00,58.24,58.24,57.93,57.94,19087.0,49.3767,49.3767,49.1139,49.1224,19087.0
2021-08-19 10:40:00,57.92,57.92,57.75,57.77,30755.0,49.1054,49.1054,48.9613,48.9783,30755.0
2021-08-19 10:50:00,57.77,58.08,57.71,58.07,29676.0,48.9783,49.2411,48.9274,49.2326,29676.0
2021-08-19 11:00:00,58.06,58.06,57.8,57.82,19707.0,49.2241,49.2241,49.0037,49.0207,19707.0
2021-08-19 11:10:00,57.85,57.85,57.74,57.83,12109.0,49.0461,49.0461,48.9528,49.0291,12109.0
2021-08-19 11:20:00,57.84,57.87,57.65,57.68,27348.0,49.0376,49.063,48.8765,48.902,27348.0
2021-08-19 11:30:00,57.69,57.82,57.66,57.76,21522.0,48.9104,49.0207,48.885,48.9698,21522.0
2021-08-19 11:40:00,57.79,58.05,57.79,58.05,18005.0,48.9952,49.2157,48.9952,49.2157,18005.0
2021-08-19 11:50:00,58.06,58.2,58.03,58.16,14436.0,49.2241,49.3428,49.1987,49.3089,14436.0
2021-08-19 12:00:00,58.16,58.18,58.05,58.06,11671.0,49.3089,49.3259,49.2157,49.2241,11671.0
2021-08-19 12:10:00,58.07,58.17,58.06,58.12,11916.0,49.2326,49.3174,49.2241,49.275,11916.0
2021-08-19 12:20:00,58.12,58.16,58.1,58.16,8910.0,49.275,49.3089,49.258,49.3089,8910.0
2021-08-19 12:30:00,58.16,58.21,58.05,58.14,11580.0,49.3089,49.3513,49.2157,49.292,11580.0
2021-08-19 12:40:00,58.15,58.18,58.13,58.15,9513.0,49.3004,49.3259,49.2835,49.3004,9513.0
2021-08-19 12:50:00,58.14,58.25,58.12,58.24,16024.0,49.292,49.3852,49.275,49.3767,16024.0
2021-08-19 13:00:00,58.24,58.25,58.09,58.09,13460.0,49.3767,49.3852,49.2496,49.2496,13460.0
2021-08-19 13:10:00,58.09,58.18,58.09,58.17,13389.0,49.2496,49.3259,49.2496,49.3174,13389.0
2021-08-19 13:20:00,58.18,58.22,58.1,58.1,17875.0,49.3259,49.3598,49.258,49.258,17875.0
2021-08-19 13:30:00,58.11,58.12,58.0,58.1,15428.0,49.2665,49.275,49.1733,49.258,15428.0
2021-08-19 13:40:00,58.1,58.18,58.09,58.14,16094.0,49.258,49.3259,49.2496,49.292,16094.0
2021-08-19 13:50:00,58.14,58.14,58.01,58.01,12315.0,49.292,49.292,49.1817,49.1817,12315.0
2021-08-19 14:00:00,58.01,58.08,57.95,58.0,18271.0,49.1817,49.2411,49.1309,49.1733,18271.0
2021-08-19 14:10:00,57.99,58.07,57.96,58.07,13418.0,49.1648,49.2326,49.1394,49.2326,13418.0
2021-08-19 14:20:00,58.07,58.15,57.97,57.98,17483.0,49.2326,49.3004,49.1478,49.1563,17483.0
2021-08-19 14:30:00,57.98,58.09,57.86,58.08,19306.0,49.1563,49.2496,49.0546,49.2411,19306.0
2021-08-19 14:40:00,58.09,58.09,58.01,58.06,15091.0,49.2496,49.2496,49.1817,49.2241,15091.0
2021-08-19 14:50:00,58.05,58.21,58.01,58.2,16512.0,49.2157,49.3513,49.1817,49.3428,16512.0
2021-08-19 15:00:00,58.21,58.27,58.2,58.23,17466.0,49.3513,49.4022,49.3428,49.3683,17466.0
2021-08-19 15:10:00,58.25,58.3,58.23,58.29,28232.0,49.3852,49.4276,49.3683,49.4191,28232.0
2021-08-19 15:20:00,58.3,58.48,58.3,58.47,35564.0,49.4276,49.5802,49.4276,49.5717,35564.0
2021-08-19 15:30:00,58.47,58.48,58.33,58.33,51079.0,49.5717,49.5802,49.453,49.453,51079.0
2021-08-19 15:40:00,58.34,58.35,58.19,58.25,57993.0,49.4615,49.47,49.3344,49.3852,57993.0
2021-08-19 15:50:00,58.24,58.27,58.1,58.16,175652.0,49.3767,49.4022,49.258,49.3089,175652.0
2021-08-20 09:30:00,58.04,58.34,57.86,58.21,60811.0,49.2072,49.4615,49.0546,49.3513,60811.0
2021-08-20 09:40:00,58.24,58.49,58.11,58.43,20006.0,49.3767,49.5887,49.2665,49.5378,20006.0
2021-08-20 09:50:00,58.4,58.53,58.36,58.46,16365.0,49.5124,49.6226,49.4785,49.5633,16365.0
2021-08-20 10:00:00,58.42,58.62,58.37,58.41,25618.0,49.5293,49.6989,49.487,49.5209,25618.0
2021-08-20 10:10:00,58.4,58.41,58.2,58.39,8146.0,49.5124,49.5209,49.3428,49.5039,8146.0
2021-08-20 10:20:00,58.4,58.62,58.38,58.59,19281.0,49.5124,49.6989,49.4954,49.6735,19281.0
2021-08-20 10:30:00,58.59,58.67,58.53,58.56,19119.0,49.6735,49.7413,49.6226,49.648,19119.0
2021-08-20 10:40:00,58.58,58.58,58.47,58.57,9824.0,49.665,49.665,49.5717,49.6565,9824.0
2021-08-20 10:50:00,58.56,58.61,58.52,58.56,11226.0,49.648,49.6904,49.6141,49.648,11226.0
2021-08-20 11:00:00,58.55,58.73,58.55,58.73,9040.0,49.6396,49.7922,49.6396,49.7922,9040.0
2021-08-20 11:10:00,58.72,58.83,58.72,58.77,15203.0,49.7837,49.877,49.7837,49.8261,15203.0
2021-08-20 11:20:00,58.78,58.86,58.75,58.76,11991.0,49.8346,49.9024,49.8091,49.8176,11991.0
2021-08-20 11:30:00,58.76,58.81,58.73,58.79,16380.0,49.8176,49.86,49.7922,49.843,16380.0
2021-08-20 11:40:00,58.81,58.87,58.78,58.87,12850.0,49.86,49.9109,49.8346,49.9109,12850.0
2021-08-20 11:50:00,58.86,58.95,58.83,58.95,7632.0,49.9024,49.9787,49.877,49.9787,7632.0
2021-08-20 12:00:00,58.96,59.02,58.93,58.98,11147.0,49.9872,50.038,49.9617,50.0041,11147.0
2021-08-20 12:10:00,58.96,58.99,58.88,58.9,8142.0,49.9872,50.0126,49.9193,49.9363,8142.0
2021-08-20 12:20:00,58.89,59.0,58.89,59.0,38532.0,49.9278,50.0211,49.9278,50.0211,38532.0
2021-08-20 12:30:00,59.0,59.02,58.96,58.97,13915.0,50.0211,50.038,49.9872,49.9956,13915.0
2021-08-20 12:40:00,58.99,59.04,58.98,59.04,16493.0,50.0126,50.055,50.0041,50.055,16493.0
2021-08-20 12:50:00,59.04,59.07,58.98,58.98,18519.0,50.055,50.0804,50.0041,50.0041,18519.0
2021-08-20 13:00:00,58.98,59.11,58.98,59.02,23903.0,50.0041,50.1143,50.0041,50.038,23903.0
2021-08-20 13:10:00,59.02,59.06,59.02,59.02,19444.0,50.038,50.0719,50.038,50.038,19444.0
2021-08-20 13:20:00,59.01,59.03,58.98,59.03,17305.0,50.0296,50.0465,50.0041,50.0465,17305.0
2021-08-20 13:30:00,59.03,59.03,58.9,58.92,16553.0,50.0465,50.0465,49.9363,49.9533,16553.0
2021-08-20 13:40:00,58.91,58.92,58.85,58.87,17870.0,49.9448,49.9533,49.8939,49.9109,17870.0
2021-08-20 13:50:00,58.88,58.89,58.81,58.81,13470.0,49.9193,49.9278,49.86,49.86,13470.0
2021-08-20 14:00:00,58.81,58.94,58.81,58.9,28281.0,49.86,49.9702,49.86,49.9363,28281.0
2021-08-20 14:10:00,58.91,58.96,58.89,58.94,14103.0,49.9448,49.9872,49.9278,49.9702,14103.0
2021-08-20 14:20:00,58.94,58.94,58.75,58.76,14976.0,49.9702,49.9702,49.8091,49.8176,14976.0
2021-08-20 14:30:00,58.77,58.82,58.74,58.78,10933.0,49.8261,49.8685,49.8006,49.8346,10933.0
2021-08-20 14:40:00,58.78,58.82,58.73,58.74,15718.0,49.8346,49.8685,49.7922,49.8006,15718.0
2021-08-20 14:50:00,58.75,58.79,58.73,58.78,21378.0,49.8091,49.843,49.7922,49.8346,21378.0
2021-08-20 15:00:00,58.77,58.82,58.67,58.7,14085.0,49.8261,49.8685,49.7413,49.7667,14085.0
2021-08-20 15:10:00,58.7,58.71,58.65,58.69,13772.0,49.7667,49.7752,49.7243,49.7583,13772.0
2021-08-20 15:20:00,58.69,58.76,58.69,58.74,21778.0,49.7583,49.8176,49.7583,49.8006,21778.0
2021-08-20 15:30:00,58.73,58.73,58.55,58.56,51134.0,49.7922,49.7922,49.6396,49.648,51134.0
2021-08-20 15:40:00,58.56,58.79,58.56,58.73,62544.0,49.648,49.843,49.648,49.7922,62544.0
2021-08-20 15:50:00,58.72,58.8,58.69,58.75,103132.0,49.7837,49.8515,49.7583,49.8091,103132.0
2021-08-23 09:30:00,59.06,59.06,58.17,58.23,81448.0,50.0719,50.0719,49.3174,49.3683,81448.0
2021-08-23 09:40:00,58.24,58.4,58.19,58.38,66801.0,49.3767,49.5124,49.3344,49.4954,66801.0
2021-08-23 09:50:00,58.4,58.57,58.35,58.51,32792.0,49.5124,49.6565,49.47,49.6057,32792.0
2021-08-23 10:00:00,58.51,58.56,58.21,58.23,60789.0,49.6057,49.648,49.3513,49.3683,60789.0
2021-08-23 10:10:00,58.24,58.32,58.2,58.21,38604.0,49.3767,49.4446,49.3428,49.3513,38604.0
2021-08-23 10:20:00,58.22,58.35,58.16,58.32,39129.0,49.3598,49.47,49.3089,49.4446,39129.0
2021-08-23 10:30:00,58.33,58.38,58.19,58.27,60091.0,49.453,49.4954,49.3344,49.4022,60091.0
2021-08-23 10:40:00,58.26,58.42,58.2,58.38,36392.0,49.3937,49.5293,49.3428,49.4954,36392.0
2021-08-23 10:50:00,58.39,58.46,58.37,58.38,44457.0,49.5039,49.5633,49.487,49.4954,44457.0
2021-08-23 11:00:00,58.38,58.61,58.38,58.59,21069.0,49.4954,49.6904,49.4954,49.6735,21069.0
2021-08-23 11:10:00,58.58,58.63,58.53,58.63,17123.0,49.665,49.7074,49.6226,49.7074,17123.0
2021-08-23 11:20:00,58.66,58.66,58.53,58.57,17697.0,49.7328,49.7328,49.6226,49.6565,17697.0
2021-08-23 11:30:00,58.59,58.61,58.53,58.54,22480.0,49.6735,49.6904,49.6226,49.6311,22480.0
2021-08-23 11:40:00,58.55,58.59,58.51,58.58,15801.0,49.6396,49.6735,49.6057,49.665,15801.0
2021-08-23 11:50:00,58.58,58.6,58.55,58.59,13233.0,49.665,49.682,49.6396,49.6735,13233.0
2021-08-23 12:00:00,58.6,58.63,58.58,58.61,18482.0,49.682,49.7074,49.665,49.6904,18482.0
2021-08-23 12:10:00,58.61,58.66,58.6,58.66,11451.0,49.6904,49.7328,49.682,49.7328,11451.0
2021-08-23 12:20:00,58.65,58.65,58.56,58.61,20575.0,49.7243,49.7243,49.648,49.6904,20575.0
2021-08-23 12:30:00,58.61,58.63,58.6,58.63,15595.0,49.6904,49.7074,49.682,49.7074,15595.0
2021-08-23 12:40:00,58.62,58.63,58.52,58.53,9629.0,49.6989,49.7074,49.6141,49.6226,9629.0
2021-08-23 12:50:00,58.53,58.66,58.52,58.65,16490.0,49.6226,49.7328,49.6141,49.7243,16490.0
2021-08-23 13:00:00,58.65,58.68,58.6,58.68,11143.0,49.7243,49.7498,49.682,49.7498,11143.0
2021-08-23 13:10:00,58.68,58.72,58.67,58.67,19234.0,49.7498,49.7837,49.7413,49.7413,19234.0
2021-08-23 13:20:00,58.68,58.75,58.67,58.72,15100.0,49.7498,49.8091,49.7413,49.7837,15100.0
2021-08-23 13:30:00,58.73,58.76,58.67,58.7,30247.0,49.7922,49.8176,49.7413,49.7667,30247.0
2021-08-23 13:40:00,58.7,58.7,58.61,58.62,17567.0,49.7667,49.7667,49.6904,49.6989,17567.0
2021-08-23 13:50:00,58.61,58.66,58.58,58.65,20273.0,49.6904,49.7328,49.665,49.7243,20273.0
2021-08-23 14:00:00,58.65,58.7,58.63,58.69,23830.0,49.7243,49.7667,49.7074,49.7583,23830.0
2021-08-23 14:10:00,58.69,58.71,58.63,58.64,23459.0,49.7583,49.7752,49.7074,49.7159,23459.0
2021-08-23 14:20:00,58.64,58.66,58.61,58.66,14560.0,49.7159,49.7328,49.6904,49.7328,14560.0
2021-08-23 14:30:00,58.65,58.66,58.63,58.64,7951.0,49.7243,49.7328,49.7074,49.7159,7951.0
2021-08-23 14:40:00,58.65,58.66,58.57,58.62,17775.0,49.7243,49.7328,49.6565,49.6989,17775.0
2021-08-23 14:50:00,58.61,58.65,58.6,58.61,15633.0,49.6904,49.7243,49.682,49.6904,15633.0
2021-08-23 15:00:00,58.61,58.64,58.6,58.63,24052.0,49.6904,49.7159,49.682,49.7074,24052.0
2021-08-23 15:10:00,58.62,58.62,58.52,58.55,20727.0,49.6989,49.6989,49.6141,49.6396,20727.0
2021-08-23 15:20:00,58.55,58.62,58.55,58.62,15752.0,49.6396,49.6989,49.6396,49.6989,15752.0
2021-08-23 15:30:00,58.62,58.65,58.56,58.57,37502.0,49.6989,49.7243,49.648,49.6565,37502.0
2021-08-23 15:40:00,58.56,58.57,58.48,58.52,34782.0,49.648,49.6565,49.5802,49.6141,34782.0
2021-08-23 15:50:00,58.51,58.52,58.42,58.46,110223.0,49.6057,49.6141,49.5293,49.5633,110223.0
2021-08-24 09:30:00,58.64,58.79,58.51,58.74,31462.0,49.7159,49.843,49.6057,49.8006,31462.0
2021-08-24 09:40:00,58.78,58.87,58.72,58.85,12650.0,49.8346,49.9109,49.7837,49.8939,12650.0
2021-08-24 09:50:00,58.88,59.0,58.84,58.96,19900.0,49.9193,50.0211,49.8854,49.9872,19900.0
2021-08-24 10:00:00,58.98,59.0,58.68,58.69,17222.0,50.0041,50.0211,49.7498,49.7583,17222.0
2021-08-24 10:10:00,58.72,58.81,58.68,58.81,14373.0,49.7837,49.86,49.7498,49.86,14373.0
2021-08-24 10:20:00,58.8,58.86,58.71,58.86,19247.0,49.8515,49.9024,49.7752,49.9024,19247.0
2021-08-24 10:30:00,58.87,58.87,58.76,58.78,11997.0,49.9109,49.9109,49.8176,49.8346,11997.0
2021-08-24 10:40:00,58.8,58.92,58.78,58.92,12395.0,49.8515,49.9533,49.8346,49.9533,12395.0
2021-08-24 10:50:00,58.95,59.02,58.92,59.01,19710.0,49.9787,50.038,49.9533,50.0296,19710.0
2021-08-24 11:00:00,59.01,59.06,58.99,59.0,13578.0,50.0296,50.0719,50.0126,50.0211,13578.0
2021-08-24 11:10:00,59.0,59.04,58.96,58.96,19345.0,50.0211,50.055,49.9872,49.9872,19345.0
2021-08-24 11:20:00,58.96,59.04,58.95,58.98,11517.0,49.9872,50.055,49.9787,50.0041,11517.0
2021-08-24 11:30:00,58.98,58.98,58.85,58.87,13214.0,50.0041,50.0041,49.8939,49.9109,13214.0
2021-08-24 11:40:00,58.86,58.93,58.83,58.92,8364.0,49.9024,49.9617,49.877,49.9533,8364.0
2021-08-24 11:50:00,58.92,58.94,58.85,58.89,10733.0,49.9533,49.9702,49.8939,49.9278,10733.0
2021-08-24 12:00:00,58.89,58.91,58.84,58.87,12176.0,49.9278,49.9448,49.8854,49.9109,12176.0
2021-08-24 12:10:00,58.87,58.88,58.82,58.86,8622.0,49.9109,49.9193,49.8685,49.9024,8622.0
2021-08-24 12:20:00,58.86,58.89,58.85,58.85,18361.0,49.9024,49.9278,49.8939,49.8939,18361.0
2021-08-24 12:30:00,58.86,58.95,58.82,58.95,12821.0,49.9024,49.9787,49.8685,49.9787,12821.0
2021-08-24 12:40:00,58.94,58.96,58.93,58.95,13962.0,49.9702,49.9872,49.9617,49.9787,13962.0
2021-08-24 12:50:00,58.95,59.01,58.94,58.96,20499.0,49.9787,50.0296,49.9702,49.9872,20499.0
2021-08-24 13:00:00,58.95,59.0,58.94,59.0,12418.0,49.9787,50.0211,49.9702,50.0211,12418.0
2021-08-24 13:10:00,59.0,59.1,58.98,59.09,14443.0,50.0211,50.1059,50.0041,50.0974,14443.0
2021-08-24 13:20:00,59.09,59.11,59.06,59.07,12186.0,50.0974,50.1143,50.0719,50.0804,12186.0
2021-08-24 13:30:00,59.07,59.09,59.04,59.07,8905.0,50.0804,50.0974,50.055,50.0804,8905.0
2021-08-24 13:40:00,59.06,59.08,59.05,59.07,8455.0,50.0719,50.0889,50.0635,50.0804,8455.0
2021-08-24 13:50:00,59.07,59.1,59.04,59.08,13486.0,50.0804,50.1059,50.055,50.0889,13486.0
2021-08-24 14:00:00,59.09,59.15,59.06,59.07,16498.0,50.0974,50.1483,50.0719,50.0804,16498.0
2021-08-24 14:10:00,59.07,59.15,59.07,59.11,14067.0,50.0804,50.1483,50.0804,50.1143,14067.0
2021-08-24 14:20:00,59.12,59.15,59.09,59.11,10980.0,50.1228,50.1483,50.0974,50.1143,10980.0
2021-08-24 14:30:00,59.1,59.1,59.02,59.03,12471.0,50.1059,50.1059,50.038,50.0465,12471.0
2021-08-24 14:40:00,59.04,59.11,59.03,59.11,10083.0,50.055,50.1143,50.0465,50.1143,10083.0
2021-08-24 14:50:00,59.12,59.15,59.1,59.11,13984.0,50.1228,50.1483,50.1059,50.1143,13984.0
2021-08-24 15:00:00,59.11,59.11,59.05,59.07,19064.0,50.1143,50.1143,50.0635,50.0804,19064.0
2021-08-24 15:10:00,59.06,59.12,59.06,59.11,18368.0,50.0719,50.1228,50.0719,50.1143,18368.0
2021-08-24 15:20:00,59.09,59.09,59.03,59.04,16671.0,50.0974,50.0974,50.0465,50.055,16671.0
2021-08-24 15:30:00,59.04,59.04,58.91,58.91,24896.0,50.055,50.055,49.9448,49.9448,24896.0
2021-08-24 15:40:00,58.91,58.97,58.89,58.9,37707.0,49.9448,49.9956,49.9278,49.9363,37707.0
2021-08-24 15:50:00,58.89,58.93,58.86,58.9,92955.0,49.9278,49.9617,49.9024,49.9363,92955.0
2021-08-25 09:30:00,58.74,58.93,58.56,58.8,21037.0,49.8006,49.9617,49.648,49.8515,21037.0
2021-08-25 09:40:00,58.83,58.83,58.66,58.77,26852.0,49.877,49.877,49.7328,49.8261,26852.0
2021-08-25 09:50:00,58.82,59.1,58.8,59.1,13675.0,49.8685,50.1059,49.8515,50.1059,13675.0
2021-08-25 10:00:00,59.11,59.31,59.09,59.22,36211.0,50.1143,50.2839,50.0974,50.2076,36211.0
2021-08-25 10:10:00,59.23,59.24,59.15,59.18,7289.0,50.2161,50.2246,50.1483,50.1737,7289.0
2021-08-25 10:20:00,59.18,59.32,59.16,59.31,11384.0,50.1737,50.2924,50.1567,50.2839,11384.0
2021-08-25 10:30:00,59.31,59.34,59.23,59.32,14610.0,50.2839,50.3093,50.2161,50.2924,14610.0
2021-08-25 10:40:00,59.33,59.47,59.33,59.47,15442.0,50.3009,50.4196,50.3009,50.4196,15442.0
2021-08-25 10:50:00,59.47,59.54,59.37,59.41,16806.0,50.4196,50.4789,50.3348,50.3687,16806.0
2021-08-25 11:00:00,59.42,59.48,59.35,59.37,12301.0,50.3772,50.428,50.3178,50.3348,12301.0
2021-08-25 11:10:00,59.38,59.42,59.3,59.39,12889.0,50.3432,50.3772,50.2754,50.3517,12889.0
2021-08-25 11:20:00,59.4,59.56,59.4,59.5,17488.0,50.3602,50.4959,50.3602,50.445,17488.0
2021-08-25 11:30:00,59.51,59.57,59.51,59.52,11840.0,50.4535,50.5043,50.4535,50.4619,11840.0
2021-08-25 11:40:00,59.52,59.68,59.52,59.65,14982.0,50.4619,50.5976,50.4619,50.5722,14982.0
2021-08-25 11:50:00,59.66,59.67,59.63,59.66,11389.0,50.5806,50.5891,50.5552,50.5806,11389.0
2021-08-25 12:00:00,59.65,59.68,59.59,59.64,9873.0,50.5722,50.5976,50.5213,50.5637,9873.0
2021-08-25 12:10:00,59.63,59.76,59.61,59.76,22475.0,50.5552,50.6654,50.5382,50.6654,22475.0
2021-08-25 12:20:00,59.76,59.81,59.74,59.77,12320.0,50.6654,50.7078,50.6485,50.6739,12320.0
2021-08-25 12:30:00,59.77,59.78,59.67,59.68,6502.0,50.6739,50.6824,50.5891,50.5976,6502.0
2021-08-25 12:40:00,59.68,59.69,59.66,59.68,6247.0,50.5976,50.6061,50.5806,50.5976,6247.0
2021-08-25 12:50:00,59.69,59.71,59.57,59.59,9595.0,50.6061,50.623,50.5043,50.5213,9595.0
2021-08-25 13:00:00,59.6,59.72,59.6,59.72,6981.0,50.5298,50.6315,50.5298,50.6315,6981.0
2021-08-25 13:10:00,59.73,59.78,59.7,59.77,11664.0,50.64,50.6824,50.6146,50.6739,11664.0
2021-08-25 13:20:00,59.77,59.82,59.76,59.76,14753.0,50.6739,50.7163,50.6654,50.6654,14753.0
2021-08-25 13:30:00,59.77,59.8,59.73,59.78,19467.0,50.6739,50.6993,50.64,50.6824,19467.0
2021-08-25 13:40:00,59.77,59.8,59.76,59.78,8928.0,50.6739,50.6993,50.6654,50.6824,8928.0
2021-08-25 13:50:00,59.77,59.78,59.68,59.7,13269.0,50.6739,50.6824,50.5976,50.6146,13269.0
2021-08-25 14:00:00,59.69,59.78,59.67,59.67,9920.0,50.6061,50.6824,50.5891,50.5891,9920.0
2021-08-25 14:10:00,59.67,59.77,59.67,59.73,20888.0,50.5891,50.6739,50.5891,50.64,20888.0
2021-08-25 14:20:00,59.74,59.8,59.67,59.67,46170.0,50.6485,50.6993,50.5891,50.5891,46170.0
2021-08-25 14:30:00,59.67,59.7,59.59,59.61,17384.0,50.5891,50.6146,50.5213,50.5382,17384.0
2021-08-25 14:40:00,59.62,59.62,59.55,59.56,10222.0,50.5467,50.5467,50.4874,50.4959,10222.0
2021-08-25 14:50:00,59.56,59.6,59.53,59.6,12434.0,50.4959,50.5298,50.4704,50.5298,12434.0
2021-08-25 15:00:00,59.61,59.65,59.57,59.63,22584.0,50.5382,50.5722,50.5043,50.5552,22584.0
2021-08-25 15:10:00,59.63,59.63,59.5,59.54,13437.0,50.5552,50.5552,50.445,50.4789,13437.0
2021-08-25 15:20:00,59.53,59.56,59.48,59.54,18837.0,50.4704,50.4959,50.428,50.4789,18837.0
2021-08-25 15:30:00,59.55,59.65,59.53,59.55,43772.0,50.4874,50.5722,50.4704,50.4874,43772.0
2021-08-25 15:40:00,59.55,59.56,59.45,59.49,46493.0,50.4874,50.4959,50.4026,50.4365,46493.0
2021-08-25 15:50:00,59.48,59.54,59.4,59.47,107171.0,50.428,50.4789,50.3602,50.4196,107171.0
2021-08-26 09:30:00,59.49,59.49,59.03,59.03,36394.0,50.4365,50.4365,50.0465,50.0465,36394.0
2021-08-26 09:40:00,59.04,59.2,58.92,59.16,23898.0,50.055,50.1906,49.9533,50.1567,23898.0
2021-08-26 09:50:00,59.17,59.36,59.13,59.34,15313.0,50.1652,50.3263,50.1313,50.3093,15313.0
2021-08-26 10:00:00,59.34,59.36,59.01,59.08,18575.0,50.3093,50.3263,50.0296,50.0889,18575.0
2021-08-26 10:10:00,59.05,59.23,59.05,59.23,11638.0,50.0635,50.2161,50.0635,50.2161,11638.0
2021-08-26 10:20:00,59.23,59.37,59.05,59.21,19981.0,50.2161,50.3348,50.0635,50.1991,19981.0
2021-08-26 10:30:00,59.25,59.25,59.1,59.15,14007.0,50.233,50.233,50.1059,50.1483,14007.0
2021-08-26 10:40:00,59.15,59.16,59.06,59.07,10891.0,50.1483,50.1567,50.0719,50.0804,10891.0
2021-08-26 10:50:00,59.07,59.09,58.97,59.01,10602.0,50.0804,50.0974,49.9956,50.0296,10602.0
2021-08-26 11:00:00,58.99,59.08,58.95,59.07,10094.0,50.0126,50.0889,49.9787,50.0804,10094.0
2021-08-26 11:10:00,59.08,59.17,59.06,59.1,9628.0,50.0889,50.1652,50.0719,50.1059,9628.0
2021-08-26 11:20:00,59.12,59.17,59.06,59.08,11211.0,50.1228,50.1652,50.0719,50.0889,11211.0
2021-08-26 11:30:00,59.06,59.11,59.02,59.11,10599.0,50.0719,50.1143,50.038,50.1143,10599.0
2021-08-26 11:40:00,59.12,59.17,59.08,59.15,12391.0,50.1228,50.1652,50.0889,50.1483,12391.0
2021-08-26 11:50:00,59.15,59.19,59.11,59.11,15756.0,50.1483,50.1822,50.1143,50.1143,15756.0
2021-08-26 12:00:00,59.12,59.16,59.03,59.04,16168.0,50.1228,50.1567,50.0465,50.055,16168.0
2021-08-26 12:10:00,59.05,59.14,59.04,59.09,21035.0,50.0635,50.1398,50.055,50.0974,21035.0
2021-08-26 12:20:00,59.09,59.13,59.05,59.09,11662.0,50.0974,50.1313,50.0635,50.0974,11662.0
2021-08-26 12:30:00,59.1,59.11,58.97,58.99,19790.0,50.1059,50.1143,49.9956,50.0126,19790.0
2021-08-26 12:40:00,59.0,59.06,58.93,59.06,17871.0,50.0211,50.0719,49.9617,50.0719,17871.0
2021-08-26 12:50:00,59.06,59.07,58.92,58.99,21623.0,50.0719,50.0804,49.9533,50.0126,21623.0
2021-08-26 13:00:00,59.02,59.06,58.99,59.01,7603.0,50.038,50.0719,50.0126,50.0296,7603.0
2021-08-26 13:10:00,59.01,59.12,59.0,59.05,30004.0,50.0296,50.1228,50.0211,50.0635,30004.0
2021-08-26 13:20:00,59.05,59.1,59.01,59.08,24818.0,50.0635,50.1059,50.0296,50.0889,24818.0
2021-08-26 13:30:00,59.08,59.14,59.06,59.14,16742.0,50.0889,50.1398,50.0719,50.1398,16742.0
2021-08-26 13:40:00,59.15,59.18,59.04,59.06,9809.0,50.1483,50.1737,50.055,50.0719,9809.0
2021-08-26 13:50:00,59.06,59.1,58.99,59.08,17935.0,50.0719,50.1059,50.0126,50.0889,17935.0
2021-08-26 14:00:00,59.07,59.07,58.94,58.94,37022.0,50.0804,50.0804,49.9702,49.9702,37022.0
2021-08-26 14:10:00,58.94,59.02,58.94,59.02,19948.0,49.9702,50.038,49.9702,50.038,19948.0
2021-08-26 14:20:00,59.02,59.09,59.02,59.03,13258.0,50.038,50.0974,50.038,50.0465,13258.0
2021-08-26 14:30:00,59.03,59.03,58.94,58.99,7204.0,50.0465,50.0465,49.9702,50.0126,7204.0
2021-08-26 14:40:00,58.99,59.01,58.94,58.95,12149.0,50.0126,50.0296,49.9702,49.9787,12149.0
2021-08-26 14:50:00,58.96,59.03,58.96,59.0,14435.0,49.9872,50.0465,49.9872,50.0211,14435.0
2021-08-26 15:00:00,59.02,59.07,58.99,59.02,17144.0,50.038,50.0804,50.0126,50.038,17144.0
2021-08-26 15:10:00,59.03,59.14,58.98,59.13,16478.0,50.0465,50.1398,50.0041,50.1313,16478.0
2021-08-26 15:20:00,59.14,59.15,59.05,59.09,15504.0,50.1398,50.1483,50.0635,50.0974,15504.0
2021-08-26 15:30:00,59.1,59.12,59.0,59.04,24087.0,50.1059,50.1228,50.0211,50.055,24087.0
2021-08-26 15:40:00,59.04,59.1,59.0,59.04,33871.0,50.055,50.1059,50.0211,50.055,33871.0
2021-08-26 15:50:00,59.04,59.17,59.04,59.08,163870.0,50.055,50.1652,50.055,50.0889,163870.0
2021-08-27 09:30:00,59.31,59.78,59.31,59.76,45340.0,50.2839,50.6824,50.2839,50.6654,45340.0
2021-08-27 09:40:00,59.78,59.78,59.36,59.5,17273.0,50.6824,50.6824,50.3263,50.445,17273.0
2021-08-27 09:50:00,59.5,59.61,59.48,59.6,15826.0,50.445,50.5382,50.428,50.5298,15826.0
2021-08-27 10:00:00,59.57,59.63,59.42,59.59,20042.0,50.5043,50.5552,50.3772,50.5213,20042.0
2021-08-27 10:10:00,59.61,59.64,59.46,59.51,15295.0,50.5382,50.5637,50.4111,50.4535,15295.0
2021-08-27 10:20:00,59.57,59.75,59.55,59.69,21081.0,50.5043,50.6569,50.4874,50.6061,21081.0
2021-08-27 10:30:00,59.7,59.75,59.62,59.74,13623.0,50.6146,50.6569,50.5467,50.6485,13623.0
2021-08-27 10:40:00,59.74,59.82,59.67,59.8,12870.0,50.6485,50.7163,50.5891,50.6993,12870.0
2021-08-27 10:50:00,59.79,59.87,59.78,59.86,17013.0,50.6909,50.7587,50.6824,50.7502,17013.0
2021-08-27 11:00:00,59.87,59.92,59.82,59.92,31778.0,50.7587,50.8011,50.7163,50.8011,31778.0
2021-08-27 11:10:00,59.91,60.02,59.9,59.96,55163.0,50.7926,50.8859,50.7841,50.835,55163.0
2021-08-27 11:20:00,59.95,60.1,59.95,60.01,29780.0,50.8265,50.9537,50.8265,50.8774,29780.0
2021-08-27 11:30:00,60.01,60.08,59.96,60.0,16760.0,50.8774,50.9367,50.835,50.8689,16760.0
2021-08-27 11:40:00,60.01,60.15,60.01,60.14,30697.0,50.8774,50.9961,50.8774,50.9876,30697.0
2021-08-27 11:50:00,60.14,60.23,60.07,60.21,32870.0,50.9876,51.0639,50.9282,51.0469,32870.0
2021-08-27 12:00:00,60.2,60.29,60.17,60.29,27027.0,51.0385,51.1148,51.013,51.1148,27027.0
2021-08-27 12:10:00,60.3,60.31,60.23,60.3,35958.0,51.1232,51.1317,51.0639,51.1232,35958.0
2021-08-27 12:20:00,60.31,60.33,60.26,60.3,23487.0,51.1317,51.1487,51.0893,51.1232,23487.0
2021-08-27 12:30:00,60.3,60.31,60.18,60.23,20867.0,51.1232,51.1317,51.0215,51.0639,20867.0
2021-08-27 12:40:00,60.25,60.29,60.24,60.25,20359.0,51.0808,51.1148,51.0724,51.0808,20359.0
2021-08-27 12:50:00,60.23,60.24,60.19,60.19,9194.0,51.0639,51.0724,51.03,51.03,9194.0
2021-08-27 13:00:00,60.18,60.21,60.15,60.21,11513.0,51.0215,51.0469,50.9961,51.0469,11513.0
2021-08-27 13:10:00,60.21,60.26,60.21,60.23,10129.0,51.0469,51.0893,51.0469,51.0639,10129.0
2021-08-27 13:20:00,60.22,60.25,60.19,60.22,11917.0,51.0554,51.0808,51.03,51.0554,11917.0
2021-08-27 13:30:00,60.22,60.24,60.2,60.23,10523.0,51.0554,51.0724,51.0385,51.0639,10523.0
2021-08-27 13:40:00,60.22,60.25,60.22,60.23,9417.0,51.0554,51.0808,51.0554,51.0639,9417.0
2021-08-27 13:50:00,60.23,60.27,60.19,60.22,10286.0,51.0639,51.0978,51.03,51.0554,10286.0
2021-08-27 14:00:00,60.22,60.22,60.12,60.16,16497.0,51.0554,51.0554,50.9706,51.0045,16497.0
2021-08-27 14:10:00,60.17,60.23,60.16,60.2,9489.0,51.013,51.0639,51.0045,51.0385,9489.0
2021-08-27 14:20:00,60.19,60.21,60.14,60.18,11661.0,51.03,51.0469,50.9876,51.0215,11661.0
2021-08-27 14:30:00,60.17,60.21,60.14,60.16,14868.0,51.013,51.0469,50.9876,51.0045,14868.0
2021-08-27 14:40:00,60.16,60.18,60.1,60.11,21003.0,51.0045,51.0215,50.9537,50.9622,21003.0
2021-08-27 14:50:00,60.11,60.12,60.05,60.05,13950.0,50.9622,50.9706,50.9113,50.9113,13950.0
2021-08-27 15:00:00,60.05,60.09,60.03,60.04,14555.0,50.9113,50.9452,50.8943,50.9028,14555.0
2021-08-27 15:10:00,60.04,60.12,60.03,60.12,21323.0,50.9028,50.9706,50.8943,50.9706,21323.0
2021-08-27 15:20:00,60.11,60.12,60.07,60.07,18789.0,50.9622,50.9706,50.9282,50.9282,18789.0
2021-08-27 15:30:00,60.06,60.1,60.04,60.08,29944.0,50.9198,50.9537,50.9028,50.9367,29944.0
2021-08-27 15:40:00,60.08,60.16,60.0,60.14,83974.0,50.9367,51.0045,50.8689,50.9876,83974.0
2021-08-27 15:50:00,60.14,60.18,60.06,60.12,207862.0,50.9876,51.0215,50.9198,50.9706,207862.0
2021-08-30 09:30:00,60.31,60.33,59.76,59.76,45454.0,51.1317,51.1487,50.6654,50.6654,45454.0
2021-08-30 09:40:00,59.77,59.89,59.68,59.78,17458.0,50.6739,50.7756,50.5976,50.6824,17458.0
2021-08-30 09:50:00,59.79,59.98,59.79,59.95,24104.0,50.6909,50.8519,50.6909,50.8265,24104.0
2021-08-30 10:00:00,59.91,59.92,59.69,59.74,20146.0,50.7926,50.8011,50.6061,50.6485,20146.0
2021-08-30 10:10:00,59.75,59.82,59.71,59.8,20788.0,50.6569,50.7163,50.623,50.6993,20788.0
2021-08-30 10:20:00,59.79,59.85,59.75,59.85,27738.0,50.6909,50.7417,50.6569,50.7417,27738.0
2021-08-30 10:30:00,59.84,59.87,59.74,59.8,20474.0,50.7332,50.7587,50.6485,50.6993,20474.0
2021-08-30 10:40:00,59.82,59.92,59.82,59.88,14925.0,50.7163,50.8011,50.7163,50.7672,14925.0
2021-08-30 10:50:00,59.89,59.91,59.82,59.87,19484.0,50.7756,50.7926,50.7163,50.7587,19484.0
2021-08-30 11:00:00,59.86,59.94,59.82,59.93,33262.0,50.7502,50.818,50.7163,50.8095,33262.0
2021-08-30 11:10:00,59.95,60.08,59.95,60.03,28955.0,50.8265,50.9367,50.8265,50.8943,28955.0
2021-08-30 11:20:00,60.01,60.01,59.86,59.91,12655.0,50.8774,50.8774,50.7502,50.7926,12655.0
2021-08-30 11:30:00,59.91,59.97,59.85,59.87,12516.0,50.7926,50.8435,50.7417,50.7587,12516.0
2021-08-30 11:40:00,59.86,59.89,59.73,59.77,89865.0,50.7502,50.7756,50.64,50.6739,89865.0
2021-08-30 11:50:00,59.76,59.85,59.74,59.77,23179.0,50.6654,50.7417,50.6485,50.6739,23179.0
2021-08-30 12:00:00,59.76,59.82,59.71,59.74,31762.0,50.6654,50.7163,50.623,50.6485,31762.0
2021-08-30 12:10:00,59.74,59.75,59.6,59.6,39803.0,50.6485,50.6569,50.5298,50.5298,39803.0
2021-08-30 12:20:00,59.6,59.6,59.37,59.48,110799.0,50.5298,50.5298,50.3348,50.428,110799.0
2021-08-30 12:30:00,59.48,59.49,59.28,59.38,59688.0,50.428,50.4365,50.2585,50.3432,59688.0
2021-08-30 12:40:00,59.39,59.43,59.38,59.43,41684.0,50.3517,50.3856,50.3432,50.3856,41684.0
2021-08-30 12:50:00,59.43,59.52,59.4,59.52,41258.0,50.3856,50.4619,50.3602,50.4619,41258.0
2021-08-30 13:00:00,59.53,59.55,59.49,59.51,11935.0,50.4704,50.4874,50.4365,50.4535,11935.0
2021-08-30 13:10:00,59.51,59.59,59.51,59.51,12724.0,50.4535,50.5213,50.4535,50.4535,12724.0
2021-08-30 13:20:00,59.51,59.58,59.5,59.52,19266.0,50.4535,50.5128,50.445,50.4619,19266.0
2021-08-30 13:30:00,59.51,59.52,59.38,59.48,10722.0,50.4535,50.4619,50.3432,50.428,10722.0
2021-08-30 13:40:00,59.46,59.5,59.41,59.42,15621.0,50.4111,50.445,50.3687,50.3772,15621.0
2021-08-30 13:50:00,59.43,59.52,59.4,59.47,15835.0,50.3856,50.4619,50.3602,50.4196,15835.0
2021-08-30 14:00:00,59.48,59.51,59.46,59.47,20578.0,50.428,50.4535,50.4111,50.4196,20578.0
2021-08-30 14:10:00,59.46,59.55,59.44,59.51,18077.0,50.4111,50.4874,50.3941,50.4535,18077.0
2021-08-30 14:20:00,59.49,59.57,59.49,59.56,13772.0,50.4365,50.5043,50.4365,50.4959,13772.0
2021-08-30 14:30:00,59.55,59.55,59.38,59.39,13699.0,50.4874,50.4874,50.3432,50.3517,13699.0
2021-08-30 14:40:00,59.39,59.4,59.31,59.35,33026.0,50.3517,50.3602,50.2839,50.3178,33026.0
2021-08-30 14:50:00,59.35,59.46,59.34,59.4,22495.0,50.3178,50.4111,50.3093,50.3602,22495.0
2021-08-30 15:00:00,59.4,59.5,59.39,59.5,16865.0,50.3602,50.445,50.3517,50.445,16865.0
2021-08-30 15:10:00,59.51,59.53,59.49,59.53,27805.0,50.4535,50.4704,50.4365,50.4704,27805.0
2021-08-30 15:20:00,59.51,59.62,59.47,59.56,24459.0,50.4535,50.5467,50.4196,50.4959,24459.0
2021-08-30 15:30:00,59.56,59.56,59.42,59.44,34804.0,50.4959,50.4959,50.3772,50.3941,34804.0
2021-08-30 15:40:00,59.45,59.46,59.35,59.37,48329.0,50.4026,50.4111,50.3178,50.3348,48329.0
2021-08-30 15:50:00,59.36,59.39,59.31,59.39,153740.0,50.3263,50.3517,50.2839,50.3517,153740.0
2021-08-31 09:30:00,59.32,59.51,59.29,59.41,39394.0,50.2924,50.4535,50.2669,50.3687,39394.0
2021-08-31 09:40:00,59.38,59.69,59.31,59.64,56137.0,50.3432,50.6061,50.2839,50.5637,56137.0
2021-08-31 09:50:00,59.64,59.75,59.57,59.64,63162.0,50.5637,50.6569,50.5043,50.5637,63162.0
2021-08-31 10:00:00,59.64,59.65,59.45,59.58,22049.0,50.5637,50.5722,50.4026,50.5128,22049.0
2021-08-31 10:10:00,59.61,59.81,59.57,59.73,32937.0,50.5382,50.7078,50.5043,50.64,32937.0
2021-08-31 10:20:00,59.73,59.74,59.48,59.67,22051.0,50.64,50.6485,50.428,50.5891,22051.0
2021-08-31 10:30:00,59.66,59.74,59.59,59.71,20691.0,50.5806,50.6485,50.5213,50.623,20691.0
2021-08-31 10:40:00,59.72,60.03,59.66,60.0,62961.0,50.6315,50.8943,50.5806,50.8689,62961.0
2021-08-31 10:50:00,60.01,60.06,59.97,59.98,21516.0,50.8774,50.9198,50.8435,50.8519,21516.0
2021-08-31 11:00:00,59.98,60.13,59.95,60.13,24362.0,50.8519,50.9791,50.8265,50.9791,24362.0
2021-08-31 11:10:00,60.11,60.2,60.07,60.2,25013.0,50.9622,51.0385,50.9282,51.0385,25013.0
2021-08-31 11:20:00,60.19,60.27,60.15,60.15,18543.0,51.03,51.0978,50.9961,50.9961,18543.0
2021-08-31 11:30:00,60.15,60.19,59.99,60.0,32841.0,50.9961,51.03,50.8604,50.8689,32841.0
2021-08-31 11:40:00,59.99,60.13,59.96,60.1,43967.0,50.8604,50.9791,50.835,50.9537,43967.0
2021-08-31 11:50:00,60.1,60.14,60.06,60.13,15278.0,50.9537,50.9876,50.9198,50.9791,15278.0
2021-08-31 12:00:00,60.14,60.19,60.12,60.15,13163.0,50.9876,51.03,50.9706,50.9961,13163.0
2021-08-31 12:10:00,60.15,60.27,60.13,60.27,19445.0,50.9961,51.0978,50.9791,51.0978,19445.0
2021-08-31 12:20:00,60.26,60.26,60.2,60.2,14930.0,51.0893,51.0893,51.0385,51.0385,14930.0
2021-08-31 12:30:00,60.2,60.2,60.03,60.07,26951.0,51.0385,51.0385,50.8943,50.9282,26951.0
2021-08-31 12:40:00,60.07,60.13,60.07,60.08,15933.0,50.9282,50.9791,50.9282,50.9367,15933.0
2021-08-31 12:50:00,60.08,60.12,60.06,60.06,15200.0,50.9367,50.9706,50.9198,50.9198,15200.0
2021-08-31 13:00:00,60.05,60.12,60.02,60.1,20462.0,50.9113,50.9706,50.8859,50.9537,20462.0
2021-08-31 13:10:00,60.12,60.21,60.1,60.19,26818.0,50.9706,51.0469,50.9537,51.03,26818.0
2021-08-31 13:20:00,60.19,60.24,60.13,60.13,27845.0,51.03,51.0724,50.9791,50.9791,27845.0
2021-08-31 13:30:00,60.12,60.16,60.03,60.13,15655.0,50.9706,51.0045,50.8943,50.9791,15655.0
2021-08-31 13:40:00,60.14,60.17,60.12,60.12,17562.0,50.9876,51.013,50.9706,50.9706,17562.0
2021-08-31 13:50:00,60.14,60.16,60.1,60.12,12776.0,50.9876,51.0045,50.9537,50.9706,12776.0
2021-08-31 14:00:00,60.12,60.16,60.04,60.07,15783.0,50.9706,51.0045,50.9028,50.9282,15783.0
2021-08-31 14:10:00,60.07,60.07,60.02,60.06,27945.0,50.9282,50.9282,50.8859,50.9198,27945.0
2021-08-31 14:20:00,60.06,60.08,59.98,60.02,20707.0,50.9198,50.9367,50.8519,50.8859,20707.0
2021-08-31 14:30:00,60.01,60.11,59.99,60.08,39268.0,50.8774,50.9622,50.8604,50.9367,39268.0
2021-08-31 14:40:00,60.07,60.11,60.04,60.07,49628.0,50.9282,50.9622,50.9028,50.9282,49628.0
2021-08-31 14:50:00,60.07,60.16,60.07,60.16,35896.0,50.9282,51.0045,50.9282,51.0045,35896.0
2021-08-31 15:00:00,60.16,60.17,60.07,60.09,25489.0,51.0045,51.013,50.9282,50.9452,25489.0
2021-08-31 15:10:00,60.08,60.12,60.06,60.07,31799.0,50.9367,50.9706,50.9198,50.9282,31799.0
2021-08-31 15:20:00,60.07,60.1,60.0,60.04,49890.0,50.9282,50.9537,50.8689,50.9028,49890.0
2021-08-31 15:30:00,60.04,60.07,59.96,60.06,67539.0,50.9028,50.9282,50.835,50.9198,67539.0
2021-08-31 15:40:00,60.07,60.15,60.05,60.1,63090.0,50.9282,50.9961,50.9113,50.9537,63090.0
2021-08-31 15:50:00,60.1,60.14,59.97,60.07,246018.0,50.9537,50.9876,50.8435,50.9282,246018.0
2021-09-01 09:30:00,60.19,60.23,59.58,59.76,60319.0,51.03,51.0639,50.5128,50.6654,60319.0
2021-09-01 09:40:00,59.75,59.75,59.42,59.51,43314.0,50.6569,50.6569,50.3772,50.4535,43314.0
2021-09-01 09:50:00,59.48,59.55,59.35,59.35,25420.0,50.428,50.4874,50.3178,50.3178,25420.0
2021-09-01 10:00:00,59.36,59.7,59.33,59.6,32954.0,50.3263,50.6146,50.3009,50.5298,32954.0
2021-09-01 10:10:00,59.59,59.59,59.44,59.49,23440.0,50.5213,50.5213,50.3941,50.4365,23440.0
2021-09-01 10:20:00,59.5,59.56,59.42,59.46,13223.0,50.445,50.4959,50.3772,50.4111,13223.0
2021-09-01 10:30:00,59.45,59.57,59.45,59.52,13556.0,50.4026,50.5043,50.4026,50.4619,13556.0
2021-09-01 10:40:00,59.53,59.68,59.53,59.66,19873.0,50.4704,50.5976,50.4704,50.5806,19873.0
2021-09-01 10:50:00,59.67,59.71,59.64,59.64,26603.0,50.5891,50.623,50.5637,50.5637,26603.0
2021-09-01 11:00:00,59.65,59.7,59.61,59.67,24811.0,50.5722,50.6146,50.5382,50.5891,24811.0
2021-09-01 11:10:00,59.66,59.67,59.52,59.56,17691.0,50.5806,50.5891,50.4619,50.4959,17691.0
2021-09-01 11:20:00,59.58,59.62,59.49,59.59,29431.0,50.5128,50.5467,50.4365,50.5213,29431.0
2021-09-01 11:30:00,59.59,59.64,59.53,59.53,49763.0,50.5213,50.5637,50.4704,50.4704,49763.0
2021-09-01 11:40:00,59.53,59.63,59.48,59.61,21167.0,50.4704,50.5552,50.428,50.5382,21167.0
2021-09-01 11:50:00,59.62,59.73,59.62,59.62,27362.0,50.5467,50.64,50.5467,50.5467,27362.0
2021-09-01 12:00:00,59.63,59.7,59.62,59.65,18120.0,50.5552,50.6146,50.5467,50.5722,18120.0
2021-09-01 12:10:00,59.64,59.69,59.63,59.69,14930.0,50.5637,50.6061,50.5552,50.6061,14930.0
2021-09-01 12:20:00,59.68,59.71,59.65,59.7,14536.0,50.5976,50.623,50.5722,50.6146,14536.0
2021-09-01 12:30:00,59.71,59.96,59.7,59.94,51194.0,50.623,50.835,50.6146,50.818,51194.0
2021-09-01 12:40:00,59.96,59.96,59.89,59.96,9112.0,50.835,50.835,50.7756,50.835,9112.0
2021-09-01 12:50:00,59.98,60.05,59.97,60.03,16470.0,50.8519,50.9113,50.8435,50.8943,16470.0
2021-09-01 13:00:00,60.03,60.08,60.0,60.01,15711.0,50.8943,50.9367,50.8689,50.8774,15711.0
2021-09-01 13:10:00,60.02,60.07,59.94,59.95,20931.0,50.8859,50.9282,50.818,50.8265,20931.0
2021-09-01 13:20:00,59.95,60.0,59.93,59.98,8024.0,50.8265,50.8689,50.8095,50.8519,8024.0
2021-09-01 13:30:00,59.98,59.99,59.93,59.95,7364.0,50.8519,50.8604,50.8095,50.8265,7364.0
2021-09-01 13:40:00,59.98,60.03,59.88,59.88,16180.0,50.8519,50.8943,50.7672,50.7672,16180.0
2021-09-01 13:50:00,59.89,59.89,59.84,59.88,8422.0,50.7756,50.7756,50.7332,50.7672,8422.0
2021-09-01 14:00:00,59.87,59.93,59.84,59.92,19531.0,50.7587,50.8095,50.7332,50.8011,19531.0
2021-09-01 14:10:00,59.93,59.95,59.88,59.9,14040.0,50.8095,50.8265,50.7672,50.7841,14040.0
2021-09-01 14:20:00,59.9,59.94,59.89,59.93,15535.0,50.7841,50.818,50.7756,50.8095,15535.0
2021-09-01 14:30:00,59.93,59.95,59.88,59.92,22289.0,50.8095,50.8265,50.7672,50.8011,22289.0
2021-09-01 14:40:00,59.92,59.95,59.82,59.84,21379.0,50.8011,50.8265,50.7163,50.7332,21379.0
2021-09-01 14:50:00,59.85,59.88,59.82,59.88,8952.0,50.7417,50.7672,50.7163,50.7672,8952.0
2021-09-01 15:00:00,59.88,59.98,59.87,59.88,17164.0,50.7672,50.8519,50.7587,50.7672,17164.0
2021-09-01 15:10:00,59.87,59.98,59.87,59.98,14326.0,50.7587,50.8519,50.7587,50.8519,14326.0
2021-09-01 15:20:00,59.98,60.02,59.94,59.95,15340.0,50.8519,50.8859,50.818,50.8265,15340.0
2021-09-01 15:30:00,59.96,59.97,59.79,59.79,22753.0,50.835,50.8435,50.6909,50.6909,22753.0
2021-09-01 15:40:00,59.8,59.87,59.78,59.83,30055.0,50.6993,50.7587,50.6824,50.7248,30055.0
2021-09-01 15:50:00,59.83,59.91,59.8,59.85,74379.0,50.7248,50.7926,50.6993,50.7417,74379.0
2021-09-02 09:30:00,60.07,60.33,60.02,60.16,32418.0,50.9282,51.1487,50.8859,51.0045,32418.0
2021-09-02 09:40:00,60.22,60.3,60.03,60.04,21593.0,51.0554,51.1232,50.8943,50.9028,21593.0
2021-09-02 09:50:00,60.04,60.05,59.87,59.98,17500.0,50.9028,50.9113,50.7587,50.8519,17500.0
2021-09-02 10:00:00,59.98,60.12,59.89,60.03,7258.0,50.8519,50.9706,50.7756,50.8943,7258.0
2021-09-02 10:10:00,60.04,60.07,59.95,60.07,8602.0,50.9028,50.9282,50.8265,50.9282,8602.0
2021-09-02 10:20:00,60.05,60.21,60.04,60.21,10803.0,50.9113,51.0469,50.9028,51.0469,10803.0
2021-09-02 10:30:00,60.21,60.21,59.95,60.05,12944.0,51.0469,51.0469,50.8265,50.9113,12944.0
2021-09-02 10:40:00,60.07,60.19,60.02,60.13,16609.0,50.9282,51.03,50.8859,50.9791,16609.0
2021-09-02 10:50:00,60.14,60.18,60.08,60.18,11082.0,50.9876,51.0215,50.9367,51.0215,11082.0
2021-09-02 11:00:00,60.18,60.29,60.16,60.28,13315.0,51.0215,51.1148,51.0045,51.1063,13315.0
2021-09-02 11:10:00,60.27,60.32,60.2,60.2,12286.0,51.0978,51.1402,51.0385,51.0385,12286.0
2021-09-02 11:20:00,60.17,60.24,60.13,60.21,7874.0,51.013,51.0724,50.9791,51.0469,7874.0
2021-09-02 11:30:00,60.22,60.23,60.18,60.21,8555.0,51.0554,51.0639,51.0215,51.0469,8555.0
2021-09-02 11:40:00,60.23,60.3,60.2,60.29,6347.0,51.0639,51.1232,51.0385,51.1148,6347.0
2021-09-02 11:50:00,60.28,60.33,60.28,60.28,12540.0,51.1063,51.1487,51.1063,51.1063,12540.0
2021-09-02 12:00:00,60.27,60.31,60.22,60.27,9019.0,51.0978,51.1317,51.0554,51.0978,9019.0
2021-09-02 12:10:00,60.26,60.32,60.23,60.32,11417.0,51.0893,51.1402,51.0639,51.1402,11417.0
2021-09-02 12:20:00,60.31,60.31,60.25,60.28,12695.0,51.1317,51.1317,51.0808,51.1063,12695.0
2021-09-02 12:30:00,60.27,60.29,60.19,60.21,13420.0,51.0978,51.1148,51.03,51.0469,13420.0
2021-09-02 12:40:00,60.22,60.25,60.21,60.22,9740.0,51.0554,51.0808,51.0469,51.0554,9740.0
2021-09-02 12:50:00,60.21,60.3,60.21,60.27,8364.0,51.0469,51.1232,51.0469,51.0978,8364.0
2021-09-02 13:00:00,60.28,60.28,60.19,60.22,7345.0,51.1063,51.1063,51.03,51.0554,7345.0
2021-09-02 13:10:00,60.22,60.29,60.21,60.22,12009.0,51.0554,51.1148,51.0469,51.0554,12009.0
2021-09-02 13:20:00,60.22,60.25,60.15,60.15,7524.0,51.0554,51.0808,50.9961,50.9961,7524.0
2021-09-02 13:30:00,60.17,60.17,60.14,60.17,3354.0,51.013,51.013,50.9876,51.013,3354.0
2021-09-02 13:40:00,60.21,60.21,60.09,60.1,9827.0,51.0469,51.0469,50.9452,50.9537,9827.0
2021-09-02 13:50:00,60.11,60.15,60.07,60.12,11541.0,50.9622,50.9961,50.9282,50.9706,11541.0
2021-09-02 14:00:00,60.11,60.13,60.07,60.11,8074.0,50.9622,50.9791,50.9282,50.9622,8074.0
2021-09-02 14:10:00,60.1,60.13,60.05,60.1,9874.0,50.9537,50.9791,50.9113,50.9537,9874.0
2021-09-02 14:20:00,60.1,60.1,60.04,60.04,8038.0,50.9537,50.9537,50.9028,50.9028,8038.0
2021-09-02 14:30:00,60.05,60.09,60.01,60.05,20869.0,50.9113,50.9452,50.8774,50.9113,20869.0
2021-09-02 14:40:00,60.04,60.13,60.03,60.12,4888.0,50.9028,50.9791,50.8943,50.9706,4888.0
2021-09-02 14:50:00,60.12,60.16,60.11,60.15,10607.0,50.9706,51.0045,50.9622,50.9961,10607.0
2021-09-02 15:00:00,60.16,60.26,60.16,60.26,14901.0,51.0045,51.0893,51.0045,51.0893,14901.0
2021-09-02 15:10:00,60.26,60.26,60.13,60.14,33140.0,51.0893,51.0893,50.9791,50.9876,33140.0
2021-09-02 15:20:00,60.14,60.16,60.09,60.12,30080.0,50.9876,51.0045,50.9452,50.9706,30080.0
2021-09-02 15:30:00,60.12,60.24,60.05,60.23,30796.0,50.9706,51.0724,50.9113,51.0639,30796.0
2021-09-02 15:40:00,60.23,60.24,60.13,60.14,29862.0,51.0639,51.0724,50.9791,50.9876,29862.0
2021-09-02 15:50:00,60.14,60.31,60.14,60.3,150800.0,50.9876,51.1317,50.9876,51.1232,150800.0
2021-09-03 09:30:00,60.29,60.36,60.04,60.27,35017.0,51.1148,51.1741,50.9028,51.0978,35017.0
2021-09-03 09:40:00,60.27,60.39,60.21,60.31,16087.0,51.0978,51.1995,51.0469,51.1317,16087.0
2021-09-03 09:50:00,60.3,60.3,60.14,60.17,12165.0,51.1232,51.1232,50.9876,51.013,12165.0
2021-09-03 10:00:00,60.16,60.18,59.87,60.04,37701.0,51.0045,51.0215,50.7587,50.9028,37701.0
2021-09-03 10:10:00,60.05,60.29,60.05,60.19,14722.0,50.9113,51.1148,50.9113,51.03,14722.0
2021-09-03 10:20:00,60.21,60.21,60.08,60.14,10568.0,51.0469,51.0469,50.9367,50.9876,10568.0
2021-09-03 10:30:00,60.13,60.16,60.06,60.12,10294.0,50.9791,51.0045,50.9198,50.9706,10294.0
2021-09-03 10:40:00,60.13,60.13,59.96,60.0,15421.0,50.9791,50.9791,50.835,50.8689,15421.0
2021-09-03 10:50:00,59.99,59.99,59.88,59.92,12604.0,50.8604,50.8604,50.7672,50.8011,12604.0
2021-09-03 11:00:00,59.94,59.95,59.77,59.84,14676.0,50.818,50.8265,50.6739,50.7332,14676.0
2021-09-03 11:10:00,59.86,59.89,59.73,59.77,14437.0,50.7502,50.7756,50.64,50.6739,14437.0
2021-09-03 11:20:00,59.73,59.8,59.68,59.76,17356.0,50.64,50.6993,50.5976,50.6654,17356.0
2021-09-03 11:30:00,59.79,59.86,59.78,59.81,8733.0,50.6909,50.7502,50.6824,50.7078,8733.0
2021-09-03 11:40:00,59.82,60.03,59.8,60.02,17726.0,50.7163,50.8943,50.6993,50.8859,17726.0
2021-09-03 11:50:00,60.0,60.04,59.99,60.03,12931.0,50.8689,50.9028,50.8604,50.8943,12931.0
2021-09-03 12:00:00,60.01,60.02,59.93,59.93,11567.0,50.8774,50.8859,50.8095,50.8095,11567.0
2021-09-03 12:10:00,59.93,59.93,59.85,59.86,10223.0,50.8095,50.8095,50.7417,50.7502,10223.0
2021-09-03 12:20:00,59.86,60.0,59.86,60.0,10831.0,50.7502,50.8689,50.7502,50.8689,10831.0
2021-09-03 12:30:00,60.01,60.01,59.92,59.97,5178.0,50.8774,50.8774,50.8011,50.8435,5178.0
2021-09-03 12:40:00,59.96,60.07,59.96,60.07,9819.0,50.835,50.9282,50.835,50.9282,9819.0
2021-09-03 12:50:00,60.07,60.1,60.07,60.1,7601.0,50.9282,50.9537,50.9282,50.9537,7601.0
2021-09-03 13:00:00,60.09,60.14,60.08,60.14,8629.0,50.9452,50.9876,50.9367,50.9876,8629.0
2021-09-03 13:10:00,60.15,60.23,60.15,60.19,5709.0,50.9961,51.0639,50.9961,51.03,5709.0
2021-09-03 13:20:00,60.21,60.26,60.18,60.26,13918.0,51.0469,51.0893,51.0215,51.0893,13918.0
2021-09-03 13:30:00,60.26,60.32,60.25,60.3,8621.0,51.0893,51.1402,51.0808,51.1232,8621.0
2021-09-03 13:40:00,60.3,60.33,60.27,60.32,20586.0,51.1232,51.1487,51.0978,51.1402,20586.0
2021-09-03 13:50:00,60.31,60.32,60.21,60.23,15449.0,51.1317,51.1402,51.0469,51.0639,15449.0
2021-09-03 14:00:00,60.22,60.23,60.17,60.21,7250.0,51.0554,51.0639,51.013,51.0469,7250.0
2021-09-03 14:10:00,60.21,60.21,60.15,60.17,7848.0,51.0469,51.0469,50.9961,51.013,7848.0
2021-09-03 14:20:00,60.17,60.24,60.16,60.24,14909.0,51.013,51.0724,51.0045,51.0724,14909.0
2021-09-03 14:30:00,60.25,60.34,60.25,60.28,28018.0,51.0808,51.1572,51.0808,51.1063,28018.0
2021-09-03 14:40:00,60.28,60.35,60.26,60.35,9595.0,51.1063,51.1656,51.0893,51.1656,9595.0
2021-09-03 14:50:00,60.35,60.37,60.34,60.36,17287.0,51.1656,51.1826,51.1572,51.1741,17287.0
2021-09-03 15:00:00,60.36,60.37,60.25,60.27,19465.0,51.1741,51.1826,51.0808,51.0978,19465.0
2021-09-03 15:10:00,60.28,60.3,60.18,60.19,15794.0,51.1063,51.1232,51.0215,51.03,15794.0
2021-09-03 15:20:00,60.18,60.18,60.06,60.08,12530.0,51.0215,51.0215,50.9198,50.9367,12530.0
2021-09-03 15:30:00,60.07,60.11,60.06,60.11,17929.0,50.9282,50.9622,50.9198,50.9622,17929.0
2021-09-03 15:40:00,60.1,60.16,60.07,60.07,32595.0,50.9537,51.0045,50.9282,50.9282,32595.0
2021-09-03 15:50:00,60.08,60.17,59.9,59.91,248949.0,50.9367,51.013,50.7841,50.7926,248949.0
2021-09-07 09:30:00,59.47,59.63,59.01,59.04,89086.0,50.4196,50.5552,50.0296,50.055,89086.0
2021-09-07 09:40:00,59.02,59.26,58.98,59.26,44295.0,50.038,50.2415,50.0041,50.2415,44295.0
2021-09-07 09:50:00,59.27,59.38,59.15,59.24,29044.0,50.25,50.3432,50.1483,50.2246,29044.0
2021-09-07 10:00:00,59.21,59.51,59.2,59.36,29922.0,50.1991,50.4535,50.1906,50.3263,29922.0
2021-09-07 10:10:00,59.35,59.41,59.24,59.33,24539.0,50.3178,50.3687,50.2246,50.3009,24539.0
2021-09-07 10:20:00,59.32,59.36,59.24,59.27,36059.0,50.2924,50.3263,50.2246,50.25,36059.0
2021-09-07 10:30:00,59.25,59.27,58.87,58.91,36312.0,50.233,50.25,49.9109,49.9448,36312.0
2021-09-07 10:40:00,58.89,59.07,58.84,59.05,26624.0,49.9278,50.0804,49.8854,50.0635,26624.0
2021-09-07 10:50:00,59.05,59.05,58.91,58.94,27655.0,50.0635,50.0635,49.9448,49.9702,27655.0
2021-09-07 11:00:00,58.95,58.99,58.9,58.97,15998.0,49.9787,50.0126,49.9363,49.9956,15998.0
2021-09-07 11:10:00,58.98,58.98,58.83,58.83,18772.0,50.0041,50.0041,49.877,49.877,18772.0
2021-09-07 11:20:00,58.84,58.9,58.8,58.87,17172.0,49.8854,49.9363,49.8515,49.9109,17172.0
2021-09-07 11:30:00,58.88,59.03,58.88,58.99,15272.0,49.9193,50.0465,49.9193,50.0126,15272.0
2021-09-07 11:40:00,58.97,58.97,58.84,58.87,19250.0,49.9956,49.9956,49.8854,49.9109,19250.0
2021-09-07 11:50:00,58.86,58.86,58.67,58.67,19734.0,49.9024,49.9024,49.7413,49.7413,19734.0
2021-09-07 12:00:00,58.67,58.86,58.66,58.83,20194.0,49.7413,49.9024,49.7328,49.877,20194.0
2021-09-07 12:10:00,58.82,58.82,58.58,58.62,24170.0,49.8685,49.8685,49.665,49.6989,24170.0
2021-09-07 12:20:00,58.62,58.63,58.52,58.54,24190.0,49.6989,49.7074,49.6141,49.6311,24190.0
2021-09-07 12:30:00,58.54,58.59,58.5,58.56,29811.0,49.6311,49.6735,49.5972,49.648,29811.0
2021-09-07 12:40:00,58.56,58.65,58.5,58.65,22419.0,49.648,49.7243,49.5972,49.7243,22419.0
2021-09-07 12:50:00,58.64,58.74,58.62,58.74,18572.0,49.7159,49.8006,49.6989,49.8006,18572.0
2021-09-07 13:00:00,58.74,58.85,58.73,58.83,28646.0,49.8006,49.8939,49.7922,49.877,28646.0
2021-09-07 13:10:00,58.84,58.86,58.74,58.79,22139.0,49.8854,49.9024,49.8006,49.843,22139.0
2021-09-07 13:20:00,58.8,58.83,58.67,58.68,12493.0,49.8515,49.877,49.7413,49.7498,12493.0
2021-09-07 13:30:00,58.69,58.71,58.64,58.67,16434.0,49.7583,49.7752,49.7159,49.7413,16434.0
2021-09-07 13:40:00,58.66,58.7,58.66,58.68,7814.0,49.7328,49.7667,49.7328,49.7498,7814.0
2021-09-07 13:50:00,58.68,58.81,58.67,58.77,20027.0,49.7498,49.86,49.7413,49.8261,20027.0
2021-09-07 14:00:00,58.77,58.81,58.74,58.76,16186.0,49.8261,49.86,49.8006,49.8176,16186.0
2021-09-07 14:10:00,58.76,58.77,58.66,58.68,18155.0,49.8176,49.8261,49.7328,49.7498,18155.0
2021-09-07 14:20:00,58.67,58.67,58.61,58.62,15604.0,49.7413,49.7413,49.6904,49.6989,15604.0
2021-09-07 14:30:00,58.62,58.72,58.61,58.72,14768.0,49.6989,49.7837,49.6904,49.7837,14768.0
2021-09-07 14:40:00,58.7,58.73,58.69,58.7,16911.0,49.7667,49.7922,49.7583,49.7667,16911.0
2021-09-07 14:50:00,58.7,58.7,58.64,58.64,18925.0,49.7667,49.7667,49.7159,49.7159,18925.0
2021-09-07 15:00:00,58.63,58.72,58.61,58.61,28577.0,49.7074,49.7837,49.6904,49.6904,28577.0
2021-09-07 15:10:00,58.61,58.63,58.52,58.6,67989.0,49.6904,49.7074,49.6141,49.682,67989.0
2021-09-07 15:20:00,58.6,58.67,58.56,58.56,35459.0,49.682,49.7413,49.648,49.648,35459.0
2021-09-07 15:30:00,58.56,58.66,58.52,58.58,74257.0,49.648,49.7328,49.6141,49.665,74257.0
2021-09-07 15:40:00,58.58,58.63,58.5,58.61,113124.0,49.665,49.7074,49.5972,49.6904,113124.0
2021-09-07 15:50:00,58.61,58.72,58.58,58.7,317980.0,49.6904,49.7837,49.665,49.7667,317980.0
2021-09-08 09:30:00,58.38,58.7,58.21,58.65,38722.0,49.4954,49.7667,49.3513,49.7243,38722.0
2021-09-08 09:40:00,58.73,58.83,58.53,58.56,21182.0,49.7922,49.877,49.6226,49.648,21182.0
2021-09-08 09:50:00,58.55,58.6,58.41,58.41,21181.0,49.6396,49.682,49.5209,49.5209,21181.0
2021-09-08 10:00:00,58.45,58.76,58.45,58.73,25751.0,49.5548,49.8176,49.5548,49.7922,25751.0
2021-09-08 10:10:00,58.72,58.75,58.57,58.7,30515.0,49.7837,49.8091,49.6565,49.7667,30515.0
2021-09-08 10:20:00,58.67,58.69,58.56,58.62,20768.0,49.7413,49.7583,49.648,49.6989,20768.0
2021-09-08 10:30:00,58.61,58.66,58.41,58.43,33410.0,49.6904,49.7328,49.5209,49.5378,33410.0
2021-09-08 10:40:00,58.45,58.45,58.21,58.32,27126.0,49.5548,49.5548,49.3513,49.4446,27126.0
2021-09-08 10:50:00,58.32,58.51,58.28,58.45,30565.0,49.4446,49.6057,49.4107,49.5548,30565.0
2021-09-08 11:00:00,58.41,58.56,58.36,58.41,15998.0,49.5209,49.648,49.4785,49.5209,15998.0
2021-09-08 11:10:00,58.41,58.59,58.41,58.51,24833.0,49.5209,49.6735,49.5209,49.6057,24833.0
2021-09-08 11:20:00,58.48,58.56,58.47,58.48,21387.0,49.5802,49.648,49.5717,49.5802,21387.0
2021-09-08 11:30:00,58.49,58.54,58.47,58.51,13787.0,49.5887,49.6311,49.5717,49.6057,13787.0
2021-09-08 11:40:00,58.52,58.63,58.5,58.55,22606.0,49.6141,49.7074,49.5972,49.6396,22606.0
2021-09-08 11:50:00,58.56,58.61,58.56,58.58,12213.0,49.648,49.6904,49.648,49.665,12213.0
2021-09-08 12:00:00,58.58,58.72,58.57,58.64,20593.0,49.665,49.7837,49.6565,49.7159,20593.0
2021-09-08 12:10:00,58.64,58.65,58.59,58.61,16549.0,49.7159,49.7243,49.6735,49.6904,16549.0
2021-09-08 12:20:00,58.62,58.66,58.57,58.6,23126.0,49.6989,49.7328,49.6565,49.682,23126.0
2021-09-08 12:30:00,58.59,58.59,58.54,58.55,14004.0,49.6735,49.6735,49.6311,49.6396,14004.0
2021-09-08 12:40:00,58.56,58.57,58.51,58.56,9431.0,49.648,49.6565,49.6057,49.648,9431.0
2021-09-08 12:50:00,58.58,58.59,58.51,58.53,15877.0,49.665,49.6735,49.6057,49.6226,15877.0
2021-09-08 13:00:00,58.54,58.58,58.5,58.51,10869.0,49.6311,49.665,49.5972,49.6057,10869.0
2021-09-08 13:10:00,58.51,58.54,58.48,58.52,18812.0,49.6057,49.6311,49.5802,49.6141,18812.0
2021-09-08 13:20:00,58.5,58.57,58.5,58.57,7402.0,49.5972,49.6565,49.5972,49.6565,7402.0
2021-09-08 13:30:00,58.56,58.56,58.48,58.51,13902.0,49.648,49.648,49.5802,49.6057,13902.0
2021-09-08 13:40:00,58.52,58.6,58.52,58.55,24761.0,49.6141,49.682,49.6141,49.6396,24761.0
2021-09-08 13:50:00,58.55,58.58,58.47,58.48,34722.0,49.6396,49.665,49.5717,49.5802,34722.0
2021-09-08 14:00:00,58.49,58.64,58.49,58.56,33717.0,49.5887,49.7159,49.5887,49.648,33717.0
2021-09-08 14:10:00,58.56,58.6,58.55,58.55,23205.0,49.648,49.682,49.6396,49.6396,23205.0
2021-09-08 14:20:00,58.56,58.58,58.52,58.58,13934.0,49.648,49.665,49.6141,49.665,13934.0
2021-09-08 14:30:00,58.57,58.65,58.56,58.63,34148.0,49.6565,49.7243,49.648,49.7074,34148.0
2021-09-08 14:40:00,58.65,58.73,58.64,58.72,27246.0,49.7243,49.7922,49.7159,49.7837,27246.0
2021-09-08 14:50:00,58.72,58.73,58.67,58.68,40443.0,49.7837,49.7922,49.7413,49.7498,40443.0
2021-09-08 15:00:00,58.67,58.67,58.6,58.61,28365.0,49.7413,49.7413,49.682,49.6904,28365.0
2021-09-08 15:10:00,58.6,58.63,58.42,58.46,41149.0,49.682,49.7074,49.5293,49.5633,41149.0
2021-09-08 15:20:00,58.47,58.51,58.43,58.49,32456.0,49.5717,49.6057,49.5378,49.5887,32456.0
2021-09-08 15:30:00,58.48,58.54,58.39,58.39,43067.0,49.5802,49.6311,49.5039,49.5039,43067.0
2021-09-08 15:40:00,58.39,58.44,58.38,58.41,49213.0,49.5039,49.5463,49.4954,49.5209,49213.0
2021-09-08 15:50:00,58.4,58.52,58.39,58.48,148767.0,49.5124,49.6141,49.5039,49.5802,148767.0
2021-09-09 09:30:00,58.35,58.63,58.26,58.56,57294.0,49.47,49.7074,49.3937,49.648,57294.0
2021-09-09 09:40:00,58.55,58.69,58.55,58.63,21922.0,49.6396,49.7583,49.6396,49.7074,21922.0
2021-09-09 09:50:00,58.65,58.67,58.51,58.57,20698.0,49.7243,49.7413,49.6057,49.6565,20698.0
2021-09-09 10:00:00,58.59,58.96,58.59,58.95,16840.0,49.6735,49.9872,49.6735,49.9787,16840.0
2021-09-09 10:10:00,58.95,59.01,58.9,58.96,24200.0,49.9787,50.0296,49.9363,49.9872,24200.0
2021-09-09 10:20:00,58.95,59.09,58.95,58.97,20556.0,49.9787,50.0974,49.9787,49.9956,20556.0
2021-09-09 10:30:00,58.98,59.0,58.76,58.83,51313.0,50.0041,50.0211,49.8176,49.877,51313.0
2021-09-09 10:40:00,58.82,58.95,58.72,58.83,52444.0,49.8685,49.9787,49.7837,49.877,52444.0
2021-09-09 10:50:00,58.82,58.91,58.81,58.9,13976.0,49.8685,49.9448,49.86,49.9363,13976.0
2021-09-09 11:00:00,58.91,58.95,58.76,58.93,41732.0,49.9448,49.9787,49.8176,49.9617,41732.0
2021-09-09 11:10:00,58.89,58.92,58.81,58.82,30661.0,49.9278,49.9533,49.86,49.8685,30661.0
2021-09-09 11:20:00,58.82,58.86,58.75,58.75,20281.0,49.8685,49.9024,49.8091,49.8091,20281.0
2021-09-09 11:30:00,58.75,58.84,58.72,58.82,12708.0,49.8091,49.8854,49.7837,49.8685,12708.0
2021-09-09 11:40:00,58.82,58.86,58.8,58.83,11950.0,49.8685,49.9024,49.8515,49.877,11950.0
2021-09-09 11:50:00,58.84,58.87,58.77,58.86,27563.0,49.8854,49.9109,49.8261,49.9024,27563.0
2021-09-09 12:00:00,58.88,58.91,58.8,58.85,21555.0,49.9193,49.9448,49.8515,49.8939,21555.0
2021-09-09 12:10:00,58.85,58.86,58.69,58.71,19809.0,49.8939,49.9024,49.7583,49.7752,19809.0
2021-09-09 12:20:00,58.71,58.82,58.71,58.77,27319.0,49.7752,49.8685,49.7752,49.8261,27319.0
2021-09-09 12:30:00,58.77,58.83,58.73,58.75,13743.0,49.8261,49.877,49.7922,49.8091,13743.0
2021-09-09 12:40:00,58.75,58.76,58.7,58.72,17774.0,49.8091,49.8176,49.7667,49.7837,17774.0
2021-09-09 12:50:00,58.73,58.73,58.7,58.7,12088.0,49.7922,49.7922,49.7667,49.7667,12088.0
2021-09-09 13:00:00,58.71,58.75,58.63,58.63,30137.0,49.7752,49.8091,49.7074,49.7074,30137.0
2021-09-09 13:10:00,58.6,58.74,58.59,58.69,15537.0,49.682,49.8006,49.6735,49.7583,15537.0
2021-09-09 13:20:00,58.68,58.68,58.59,58.64,23101.0,49.7498,49.7498,49.6735,49.7159,23101.0
2021-09-09 13:30:00,58.62,58.62,58.51,58.57,18762.0,49.6989,49.6989,49.6057,49.6565,18762.0
2021-09-09 13:40:00,58.58,58.69,58.58,58.68,12966.0,49.665,49.7583,49.665,49.7498,12966.0
2021-09-09 13:50:00,58.69,58.77,58.68,58.69,10589.0,49.7583,49.8261,49.7498,49.7583,10589.0
2021-09-09 14:00:00,58.68,58.7,58.57,58.66,19750.0,49.7498,49.7667,49.6565,49.7328,19750.0
2021-09-09 14:10:00,58.68,58.71,58.66,58.69,11374.0,49.7498,49.7752,49.7328,49.7583,11374.0
2021-09-09 14:20:00,58.68,58.7,58.63,58.67,9149.0,49.7498,49.7667,49.7074,49.7413,9149.0
2021-09-09 14:30:00,58.67,58.67,58.6,58.6,12569.0,49.7413,49.7413,49.682,49.682,12569.0
2021-09-09 14:40:00,58.61,58.63,58.51,58.63,22791.0,49.6904,49.7074,49.6057,49.7074,22791.0
2021-09-09 14:50:00,58.63,58.67,58.63,58.65,11248.0,49.7074,49.7413,49.7074,49.7243,11248.0
2021-09-09 15:00:00,58.64,58.7,58.63,58.66,11155.0,49.7159,49.7667,49.7074,49.7328,11155.0
2021-09-09 15:10:00,58.69,58.74,58.64,58.64,13186.0,49.7583,49.8006,49.7159,49.7159,13186.0
2021-09-09 15:20:00,58.63,58.67,58.58,58.58,23202.0,49.7074,49.7413,49.665,49.665,23202.0
2021-09-09 15:30:00,58.59,58.72,58.56,58.68,40292.0,49.6735,49.7837,49.648,49.7498,40292.0
2021-09-09 15:40:00,58.68,58.72,58.58,58.59,31526.0,49.7498,49.7837,49.665,49.6735,31526.0
2021-09-09 15:50:00,58.6,58.64,58.56,58.58,143137.0,49.682,49.7159,49.648,49.665,143137.0
2021-09-10 09:30:00,58.9,59.18,58.67,59.18,41295.0,49.9363,50.1737,49.7413,50.1737,41295.0
2021-09-10 09:40:00,59.2,59.39,59.14,59.14,27189.0,50.1906,50.3517,50.1398,50.1398,27189.0
2021-09-10 09:50:00,59.15,59.15,58.88,58.88,18885.0,50.1483,50.1483,49.9193,49.9193,18885.0
2021-09-10 10:00:00,58.91,58.98,58.83,58.96,18356.0,49.9448,50.0041,49.877,49.9872,18356.0
2021-09-10 10:10:00,58.95,59.07,58.85,59.02,20124.0,49.9787,50.0804,49.8939,50.038,20124.0
2021-09-10 10:20:00,59.04,59.06,58.96,58.96,24598.0,50.055,50.0719,49.9872,49.9872,24598.0
2021-09-10 10:30:00,58.93,58.98,58.63,58.65,65761.0,49.9617,50.0041,49.7074,49.7243,65761.0
2021-09-10 10:40:00,58.65,58.74,58.61,58.72,16466.0,49.7243,49.8006,49.6904,49.7837,16466.0
2021-09-10 10:50:00,58.72,58.79,58.54,58.57,43216.0,49.7837,49.843,49.6311,49.6565,43216.0
2021-09-10 11:00:00,58.57,58.68,58.55,58.61,24863.0,49.6565,49.7498,49.6396,49.6904,24863.0
2021-09-10 11:10:00,58.6,58.7,58.57,58.68,35250.0,49.682,49.7667,49.6565,49.7498,35250.0
2021-09-10 11:20:00,58.69,58.85,58.66,58.83,19451.0,49.7583,49.8939,49.7328,49.877,19451.0
2021-09-10 11:30:00,58.82,58.88,58.65,58.78,33670.0,49.8685,49.9193,49.7243,49.8346,33670.0
2021-09-10 11:40:00,58.78,58.83,58.75,58.76,14641.0,49.8346,49.877,49.8091,49.8176,14641.0
2021-09-10 11:50:00,58.76,58.83,58.71,58.83,19701.0,49.8176,49.877,49.7752,49.877,19701.0
2021-09-10 12:00:00,58.83,58.83,58.77,58.78,20024.0,49.877,49.877,49.8261,49.8346,20024.0
2021-09-10 12:10:00,58.78,58.91,58.77,58.9,16054.0,49.8346,49.9448,49.8261,49.9363,16054.0
2021-09-10 12:20:00,58.91,58.99,58.77,58.98,30227.0,49.9448,50.0126,49.8261,50.0041,30227.0
2021-09-10 12:30:00,58.98,58.99,58.88,58.98,14006.0,50.0041,50.0126,49.9193,50.0041,14006.0
2021-09-10 12:40:00,58.98,59.02,58.96,58.97,25449.0,50.0041,50.038,49.9872,49.9956,25449.0
2021-09-10 12:50:00,58.98,59.16,58.97,59.08,24329.0,50.0041,50.1567,49.9956,50.0889,24329.0
2021-09-10 13:00:00,59.09,59.17,59.08,59.09,25791.0,50.0974,50.1652,50.0889,50.0974,25791.0
2021-09-10 13:10:00,59.1,59.13,59.06,59.08,10927.0,50.1059,50.1313,50.0719,50.0889,10927.0
2021-09-10 13:20:00,59.08,59.09,58.98,58.98,14299.0,50.0889,50.0974,50.0041,50.0041,14299.0
2021-09-10 13:30:00,58.98,59.0,58.96,58.99,10758.0,50.0041,50.0211,49.9872,50.0126,10758.0
2021-09-10 13:40:00,59.0,59.02,58.94,58.95,8770.0,50.0211,50.038,49.9702,49.9787,8770.0
2021-09-10 13:50:00,58.95,58.95,58.85,58.86,12964.0,49.9787,49.9787,49.8939,49.9024,12964.0
2021-09-10 14:00:00,58.87,58.9,58.83,58.88,27219.0,49.9109,49.9363,49.877,49.9193,27219.0
2021-09-10 14:10:00,58.88,58.88,58.84,58.84,13043.0,49.9193,49.9193,49.8854,49.8854,13043.0
2021-09-10 14:20:00,58.84,58.87,58.83,58.86,9690.0,49.8854,49.9109,49.877,49.9024,9690.0
2021-09-10 14:30:00,58.85,58.86,58.71,58.74,14710.0,49.8939,49.9024,49.7752,49.8006,14710.0
2021-09-10 14:40:00,58.73,58.75,58.68,58.69,18715.0,49.7922,49.8091,49.7498,49.7583,18715.0
2021-09-10 14:50:00,58.69,58.7,58.63,58.68,16278.0,49.7583,49.7667,49.7074,49.7498,16278.0
2021-09-10 15:00:00,58.67,58.72,58.64,58.68,20969.0,49.7413,49.7837,49.7159,49.7498,20969.0
2021-09-10 15:10:00,58.68,58.75,58.52,58.65,38582.0,49.7498,49.8091,49.6141,49.7243,38582.0
2021-09-10 15:20:00,58.67,58.74,58.66,58.73,15370.0,49.7413,49.8006,49.7328,49.7922,15370.0
2021-09-10 15:30:00,58.72,58.72,58.59,58.61,28544.0,49.7837,49.7837,49.6735,49.6904,28544.0
2021-09-10 15:40:00,58.61,58.61,58.46,58.47,40492.0,49.6904,49.6904,49.5633,49.5717,40492.0
2021-09-10 15:50:00,58.46,58.48,58.33,58.34,136886.0,49.5633,49.5802,49.453,49.4615,136886.0
2021-09-13 09:30:00,58.77,59.13,58.61,59.02,34286.0,49.8261,50.1313,49.6904,50.038,34286.0
2021-09-13 09:40:00,59.02,59.04,58.76,58.8,20240.0,50.038,50.055,49.8176,49.8515,20240.0
2021-09-13 09:50:00,58.78,59.0,58.78,58.93,18788.0,49.8346,50.0211,49.8346,49.9617,18788.0
2021-09-13 10:00:00,58.92,58.95,58.68,58.72,11895.0,49.9533,49.9787,49.7498,49.7837,11895.0
2021-09-13 10:10:00,58.72,58.75,58.65,58.67,11797.0,49.7837,49.8091,49.7243,49.7413,11797.0
2021-09-13 10:20:00,58.71,58.81,58.67,58.73,12213.0,49.7752,49.86,49.7413,49.7922,12213.0
2021-09-13 10:30:00,58.7,58.88,58.63,58.88,10309.0,49.7667,49.9193,49.7074,49.9193,10309.0
2021-09-13 10:40:00,58.88,58.99,58.83,58.97,19584.0,49.9193,50.0126,49.877,49.9956,19584.0
2021-09-13 10:50:00,58.95,59.04,58.93,58.95,12527.0,49.9787,50.055,49.9617,49.9787,12527.0
2021-09-13 11:00:00,58.95,58.96,58.86,58.87,11925.0,49.9787,49.9872,49.9024,49.9109,11925.0
2021-09-13 11:10:00,58.86,58.86,58.7,58.77,17641.0,49.9024,49.9024,49.7667,49.8261,17641.0
2021-09-13 11:20:00,58.78,58.87,58.75,58.87,10569.0,49.8346,49.9109,49.8091,49.9109,10569.0
2021-09-13 11:30:00,58.88,58.98,58.87,58.91,27348.0,49.9193,50.0041,49.9109,49.9448,27348.0
2021-09-13 11:40:00,58.94,58.96,58.77,58.78,9512.0,49.9702,49.9872,49.8261,49.8346,9512.0
2021-09-13 11:50:00,58.77,58.81,58.71,58.78,32619.0,49.8261,49.86,49.7752,49.8346,32619.0
2021-09-13 12:00:00,58.78,58.78,58.65,58.65,15285.0,49.8346,49.8346,49.7243,49.7243,15285.0
2021-09-13 12:10:00,58.66,58.69,58.56,58.61,11691.0,49.7328,49.7583,49.648,49.6904,11691.0
2021-09-13 12:20:00,58.62,58.67,58.58,58.66,21219.0,49.6989,49.7413,49.665,49.7328,21219.0
2021-09-13 12:30:00,58.65,58.69,58.61,58.61,17514.0,49.7243,49.7583,49.6904,49.6904,17514.0
2021-09-13 12:40:00,58.62,58.62,58.47,58.48,7711.0,49.6989,49.6989,49.5717,49.5802,7711.0
2021-09-13 12:50:00,58.48,58.49,58.43,58.46,11672.0,49.5802,49.5887,49.5378,49.5633,11672.0
2021-09-13 13:00:00,58.47,58.57,58.42,58.53,15587.0,49.5717,49.6565,49.5293,49.6226,15587.0
2021-09-13 13:10:00,58.53,58.54,58.44,58.52,7055.0,49.6226,49.6311,49.5463,49.6141,7055.0
2021-09-13 13:20:00,58.5,58.56,58.5,58.55,7222.0,49.5972,49.648,49.5972,49.6396,7222.0
2021-09-13 13:30:00,58.55,58.56,58.5,58.5,9941.0,49.6396,49.648,49.5972,49.5972,9941.0
2021-09-13 13:40:00,58.5,58.54,58.45,58.51,17885.0,49.5972,49.6311,49.5548,49.6057,17885.0
2021-09-13 13:50:00,58.5,58.52,58.45,58.49,7420.0,49.5972,49.6141,49.5548,49.5887,7420.0
2021-09-13 14:00:00,58.49,58.61,58.49,58.56,7930.0,49.5887,49.6904,49.5887,49.648,7930.0
2021-09-13 14:10:00,58.56,58.56,58.49,58.54,16600.0,49.648,49.648,49.5887,49.6311,16600.0
2021-09-13 14:20:00,58.53,58.6,58.51,58.57,9683.0,49.6226,49.682,49.6057,49.6565,9683.0
2021-09-13 14:30:00,58.57,58.57,58.44,58.46,8574.0,49.6565,49.6565,49.5463,49.5633,8574.0
2021-09-13 14:40:00,58.46,58.55,58.43,58.55,9678.0,49.5633,49.6396,49.5378,49.6396,9678.0
2021-09-13 14:50:00,58.54,58.54,58.48,58.49,7241.0,49.6311,49.6311,49.5802,49.5887,7241.0
2021-09-13 15:00:00,58.47,58.47,58.34,58.43,20448.0,49.5717,49.5717,49.4615,49.5378,20448.0
2021-09-13 15:10:00,58.44,58.57,58.44,58.57,16148.0,49.5463,49.6565,49.5463,49.6565,16148.0
2021-09-13 15:20:00,58.57,58.7,58.49,58.7,25711.0,49.6565,49.7667,49.5887,49.7667,25711.0
2021-09-13 15:30:00,58.7,58.78,58.62,58.63,39037.0,49.7667,49.8346,49.6989,49.7074,39037.0
2021-09-13 15:40:00,58.63,58.63,58.49,58.52,48850.0,49.7074,49.7074,49.5887,49.6141,48850.0
2021-09-13 15:50:00,58.51,58.65,58.49,58.61,171860.0,49.6057,49.7243,49.5887,49.6904,171860.0
2021-09-14 09:30:00,58.67,58.76,58.24,58.33,42048.0,49.7413,49.8176,49.3767,49.453,42048.0
2021-09-14 09:40:00,58.34,58.39,58.14,58.17,10059.0,49.4615,49.5039,49.292,49.3174,10059.0
2021-09-14 09:50:00,58.13,58.17,57.97,57.99,16389.0,49.2835,49.3174,49.1478,49.1648,16389.0
2021-09-14 10:00:00,57.98,57.98,57.78,57.93,18382.0,49.1563,49.1563,48.9867,49.1139,18382.0
2021-09-14 10:10:00,57.94,57.94,57.82,57.87,5371.0,49.1224,49.1224,49.0207,49.063,5371.0
2021-09-14 10:20:00,57.9,57.92,57.78,57.9,18851.0,49.0885,49.1054,48.9867,49.0885,18851.0
2021-09-14 10:30:00,57.91,58.0,57.87,57.88,14055.0,49.097,49.1733,49.063,49.0715,14055.0
2021-09-14 10:40:00,57.84,58.03,57.81,58.01,22654.0,49.0376,49.1987,49.0122,49.1817,22654.0
2021-09-14 10:50:00,58.02,58.1,57.89,57.89,23238.0,49.1902,49.258,49.08,49.08,23238.0
2021-09-14 11:00:00,57.91,57.95,57.87,57.91,12496.0,49.097,49.1309,49.063,49.097,12496.0
2021-09-14 11:10:00,57.93,57.94,57.85,57.85,7239.0,49.1139,49.1224,49.0461,49.0461,7239.0
2021-09-14 11:20:00,57.86,57.93,57.85,57.93,7739.0,49.0546,49.1139,49.0461,49.1139,7739.0
2021-09-14 11:30:00,57.96,57.99,57.83,57.84,15180.0,49.1394,49.1648,49.0291,49.0376,15180.0
2021-09-14 11:40:00,57.86,57.87,57.78,57.79,14493.0,49.0546,49.063,48.9867,48.9952,14493.0
2021-09-14 11:50:00,57.79,57.81,57.72,57.81,21943.0,48.9952,49.0122,48.9359,49.0122,21943.0
2021-09-14 12:00:00,57.8,57.97,57.79,57.97,22100.0,49.0037,49.1478,48.9952,49.1478,22100.0
2021-09-14 12:10:00,57.97,58.01,57.93,58.0,9695.0,49.1478,49.1817,49.1139,49.1733,9695.0
2021-09-14 12:20:00,58.0,58.01,57.91,57.97,8184.0,49.1733,49.1817,49.097,49.1478,8184.0
2021-09-14 12:30:00,58.0,58.04,57.92,58.02,10441.0,49.1733,49.2072,49.1054,49.1902,10441.0
2021-09-14 12:40:00,57.99,57.99,57.9,57.97,8642.0,49.1648,49.1648,49.0885,49.1478,8642.0
2021-09-14 12:50:00,57.95,57.96,57.83,57.85,9048.0,49.1309,49.1394,49.0291,49.0461,9048.0
2021-09-14 13:00:00,57.85,57.93,57.75,57.76,16693.0,49.0461,49.1139,48.9613,48.9698,16693.0
2021-09-14 13:10:00,57.75,57.76,57.7,57.76,12152.0,48.9613,48.9698,48.9189,48.9698,12152.0
2021-09-14 13:20:00,57.77,57.8,57.75,57.8,6323.0,48.9783,49.0037,48.9613,49.0037,6323.0
2021-09-14 13:30:00,57.82,57.83,57.77,57.83,10062.0,49.0207,49.0291,48.9783,49.0291,10062.0
2021-09-14 13:40:00,57.83,57.93,57.82,57.89,23145.0,49.0291,49.1139,49.0207,49.08,23145.0
2021-09-14 13:50:00,57.88,57.9,57.85,57.86,6971.0,49.0715,49.0885,49.0461,49.0546,6971.0
2021-09-14 14:00:00,57.86,57.93,57.84,57.86,12017.0,49.0546,49.1139,49.0376,49.0546,12017.0
2021-09-14 14:10:00,57.84,57.85,57.81,57.82,9327.0,49.0376,49.0461,49.0122,49.0207,9327.0
2021-09-14 14:20:00,57.82,57.83,57.77,57.78,8102.0,49.0207,49.0291,48.9783,48.9867,8102.0
2021-09-14 14:30:00,57.76,57.78,57.71,57.74,12108.0,48.9698,48.9867,48.9274,48.9528,12108.0
2021-09-14 14:40:00,57.75,57.79,57.72,57.73,9440.0,48.9613,48.9952,48.9359,48.9444,9440.0
2021-09-14 14:50:00,57.73,57.79,57.71,57.78,11780.0,48.9444,48.9952,48.9274,48.9867,11780.0
2021-09-14 15:00:00,57.79,57.88,57.75,57.85,15549.0,48.9952,49.0715,48.9613,49.0461,15549.0
2021-09-14 15:10:00,57.86,57.87,57.81,57.85,8014.0,49.0546,49.063,49.0122,49.0461,8014.0
2021-09-14 15:20:00,57.84,57.92,57.79,57.8,17567.0,49.0376,49.1054,48.9952,49.0037,17567.0
2021-09-14 15:30:00,57.8,57.82,57.74,57.79,19879.0,49.0037,49.0207,48.9528,48.9952,19879.0
2021-09-14 15:40:00,57.78,57.92,57.76,57.81,43823.0,48.9867,49.1054,48.9698,49.0122,43823.0
2021-09-14 15:50:00,57.82,57.87,57.65,57.75,224464.0,49.0207,49.063,48.8765,48.9613,224464.0
2021-09-15 09:30:00,57.66,57.92,57.57,57.77,67491.0,48.885,49.1054,48.8087,48.9783,67491.0
2021-09-15 09:40:00,57.74,57.93,57.61,57.87,31382.0,48.9528,49.1139,48.8426,49.063,31382.0
2021-09-15 09:50:00,57.9,57.97,57.84,57.9,35759.0,49.0885,49.1478,49.0376,49.0885,35759.0
2021-09-15 10:00:00,57.89,57.99,57.86,57.88,34420.0,49.08,49.1648,49.0546,49.0715,34420.0
2021-09-15 10:10:00,57.88,57.9,57.62,57.89,39097.0,49.0715,49.0885,48.8511,49.08,39097.0
2021-09-15 10:20:00,57.87,57.88,57.71,57.79,12934.0,49.063,49.0715,48.9274,48.9952,12934.0
2021-09-15 10:30:00,57.79,57.88,57.69,57.69,14373.0,48.9952,49.0715,48.9104,48.9104,14373.0
2021-09-15 10:40:00,57.7,57.73,57.51,57.58,14539.0,48.9189,48.9444,48.7578,48.8172,14539.0
2021-09-15 10:50:00,57.59,57.65,57.51,57.64,13064.0,48.8257,48.8765,48.7578,48.8681,13064.0
2021-09-15 11:00:00,57.66,57.73,57.57,57.68,13921.0,48.885,48.9444,48.8087,48.902,13921.0
2021-09-15 11:10:00,57.67,57.75,57.62,57.74,17101.0,48.8935,48.9613,48.8511,48.9528,17101.0
2021-09-15 11:20:00,57.74,57.84,57.74,57.78,13933.0,48.9528,49.0376,48.9528,48.9867,13933.0
2021-09-15 11:30:00,57.77,57.82,57.7,57.81,17625.0,48.9783,49.0207,48.9189,49.0122,17625.0
2021-09-15 11:40:00,57.81,57.85,57.71,57.72,11325.0,49.0122,49.0461,48.9274,48.9359,11325.0
2021-09-15 11:50:00,57.73,57.77,57.73,57.76,14269.0,48.9444,48.9783,48.9444,48.9698,14269.0
2021-09-15 12:00:00,57.79,57.83,57.74,57.78,19165.0,48.9952,49.0291,48.9528,48.9867,19165.0
2021-09-15 12:10:00,57.78,57.89,57.76,57.87,23102.0,48.9867,49.08,48.9698,49.063,23102.0
2021-09-15 12:20:00,57.88,57.93,57.86,57.87,17955.0,49.0715,49.1139,49.0546,49.063,17955.0
2021-09-15 12:30:00,57.87,57.88,57.79,57.83,18658.0,49.063,49.0715,48.9952,49.0291,18658.0
2021-09-15 12:40:00,57.83,57.98,57.83,57.93,29356.0,49.0291,49.1563,49.0291,49.1139,29356.0
2021-09-15 12:50:00,57.92,57.99,57.88,57.98,15460.0,49.1054,49.1648,49.0715,49.1563,15460.0
2021-09-15 13:00:00,57.98,57.99,57.94,57.94,14197.0,49.1563,49.1648,49.1224,49.1224,14197.0
2021-09-15 13:10:00,57.92,58.08,57.92,58.02,34042.0,49.1054,49.2411,49.1054,49.1902,34042.0
2021-09-15 13:20:00,58.03,58.1,58.01,58.1,18102.0,49.1987,49.258,49.1817,49.258,18102.0
2021-09-15 13:30:00,58.1,58.13,58.02,58.05,14503.0,49.258,49.2835,49.1902,49.2157,14503.0
2021-09-15 13:40:00,58.05,58.13,58.03,58.09,15412.0,49.2157,49.2835,49.1987,49.2496,15412.0
2021-09-15 13:50:00,58.08,58.12,58.04,58.05,14395.0,49.2411,49.275,49.2072,49.2157,14395.0
2021-09-15 14:00:00,58.05,58.14,58.0,58.06,177576.0,49.2157,49.292,49.1733,49.2241,177576.0
2021-09-15 14:10:00,58.06,58.1,57.96,57.98,65971.0,49.2241,49.258,49.1394,49.1563,65971.0
2021-09-15 14:20:00,57.97,58.03,57.91,57.98,23707.0,49.1478,49.1987,49.097,49.1563,23707.0
2021-09-15 14:30:00,57.97,57.99,57.84,57.84,14652.0,49.1478,49.1648,49.0376,49.0376,14652.0
2021-09-15 14:40:00,57.83,57.83,57.76,57.77,30812.0,49.0291,49.0291,48.9698,48.9783,30812.0
2021-09-15 14:50:00,57.78,57.78,57.66,57.67,24170.0,48.9867,48.9867,48.885,48.8935,24170.0
2021-09-15 15:00:00,57.68,57.71,57.65,57.69,31916.0,48.902,48.9274,48.8765,48.9104,31916.0
2021-09-15 15:10:00,57.69,57.81,57.65,57.75,29705.0,48.9104,49.0122,48.8765,48.9613,29705.0
2021-09-15 15:20:00,57.75,57.85,57.74,57.78,40691.0,48.9613,49.0461,48.9528,48.9867,40691.0
2021-09-15 15:30:00,57.79,57.96,57.76,57.92,61047.0,48.9952,49.1394,48.9698,49.1054,61047.0
2021-09-15 15:40:00,57.91,58.07,57.87,57.98,93174.0,49.097,49.2326,49.063,49.1563,93174.0
2021-09-15 15:50:00,57.97,57.98,57.86,57.95,209295.0,49.1478,49.1563,49.0546,49.1309,209295.0
2021-09-16 09:30:00,58.17,58.22,57.96,58.17,48600.0,49.3174,49.3598,49.1394,49.3174,48600.0
2021-09-16 09:40:00,58.17,58.26,58.08,58.23,13100.0,49.3174,49.3937,49.2411,49.3683,13100.0
2021-09-16 09:50:00,58.23,58.33,58.14,58.19,18470.0,49.3683,49.453,49.292,49.3344,18470.0
2021-09-16 10:00:00,58.19,58.24,57.98,58.09,16023.0,49.3344,49.3767,49.1563,49.2496,16023.0
2021-09-16 10:10:00,58.08,58.12,57.97,58.05,19582.0,49.2411,49.275,49.1478,49.2157,19582.0
2021-09-16 10:20:00,58.07,58.21,58.05,58.2,48000.0,49.2326,49.3513,49.2157,49.3428,48000.0
2021-09-16 10:30:00,58.21,58.21,58.07,58.16,19189.0,49.3513,49.3513,49.2326,49.3089,19189.0
2021-09-16 10:40:00,58.16,58.18,57.98,58.07,14536.0,49.3089,49.3259,49.1563,49.2326,14536.0
2021-09-16 10:50:00,58.06,58.09,57.84,57.91,21743.0,49.2241,49.2496,49.0376,49.097,21743.0
2021-09-16 11:00:00,57.92,58.02,57.9,58.02,11673.0,49.1054,49.1902,49.0885,49.1902,11673.0
2021-09-16 11:10:00,58.02,58.13,57.99,58.04,14314.0,49.1902,49.2835,49.1648,49.2072,14314.0
2021-09-16 11:20:00,58.03,58.19,58.03,58.17,13435.0,49.1987,49.3344,49.1987,49.3174,13435.0
2021-09-16 11:30:00,58.17,58.19,58.07,58.12,9045.0,49.3174,49.3344,49.2326,49.275,9045.0
2021-09-16 11:40:00,58.12,58.14,58.03,58.09,11673.0,49.275,49.292,49.1987,49.2496,11673.0
2021-09-16 11:50:00,58.09,58.12,58.04,58.1,21145.0,49.2496,49.275,49.2072,49.258,21145.0
2021-09-16 12:00:00,58.11,58.13,57.99,58.12,18588.0,49.2665,49.2835,49.1648,49.275,18588.0
2021-09-16 12:10:00,58.13,58.26,58.11,58.26,17942.0,49.2835,49.3937,49.2665,49.3937,17942.0
2021-09-16 12:20:00,58.26,58.27,58.22,58.26,10527.0,49.3937,49.4022,49.3598,49.3937,10527.0
2021-09-16 12:30:00,58.26,58.33,58.24,58.32,11322.0,49.3937,49.453,49.3767,49.4446,11322.0
2021-09-16 12:40:00,58.31,58.35,58.29,58.33,10536.0,49.4361,49.47,49.4191,49.453,10536.0
2021-09-16 12:50:00,58.33,58.33,58.22,58.25,12733.0,49.453,49.453,49.3598,49.3852,12733.0
2021-09-16 13:00:00,58.24,58.24,58.17,58.19,9992.0,49.3767,49.3767,49.3174,49.3344,9992.0
2021-09-16 13:10:00,58.17,58.22,58.15,58.22,6638.0,49.3174,49.3598,49.3004,49.3598,6638.0
2021-09-16 13:20:00,58.22,58.23,58.17,58.21,16412.0,49.3598,49.3683,49.3174,49.3513,16412.0
2021-09-16 13:30:00,58.22,58.22,58.09,58.16,16287.0,49.3598,49.3598,49.2496,49.3089,16287.0
2021-09-16 13:40:00,58.15,58.16,58.11,58.16,13419.0,49.3004,49.3089,49.2665,49.3089,13419.0
2021-09-16 13:50:00,58.16,58.31,58.16,58.29,13823.0,49.3089,49.4361,49.3089,49.4191,13823.0
2021-09-16 14:00:00,58.28,58.29,58.24,58.26,9856.0,49.4107,49.4191,49.3767,49.3937,9856.0
2021-09-16 14:10:00,58.27,58.3,58.23,58.23,9126.0,49.4022,49.4276,49.3683,49.3683,9126.0
2021-09-16 14:20:00,58.23,58.25,58.13,58.15,11393.0,49.3683,49.3852,49.2835,49.3004,11393.0
2021-09-16 14:30:00,58.16,58.16,58.05,58.09,15426.0,49.3089,49.3089,49.2157,49.2496,15426.0
2021-09-16 14:40:00,58.1,58.14,58.07,58.12,13513.0,49.258,49.292,49.2326,49.275,13513.0
2021-09-16 14:50:00,58.12,58.15,58.06,58.13,20574.0,49.275,49.3004,49.2241,49.2835,20574.0
2021-09-16 15:00:00,58.14,58.15,58.08,58.13,16225.0,49.292,49.3004,49.2411,49.2835,16225.0
2021-09-16 15:10:00,58.13,58.2,58.13,58.2,25699.0,49.2835,49.3428,49.2835,49.3428,25699.0
2021-09-16 15:20:00,58.22,58.22,58.08,58.1,25964.0,49.3598,49.3598,49.2411,49.258,25964.0
2021-09-16 15:30:00,58.1,58.12,58.02,58.09,30238.0,49.258,49.275,49.1902,49.2496,30238.0
2021-09-16 15:40:00,58.09,58.1,57.93,57.93,47931.0,49.2496,49.258,49.1139,49.1139,47931.0
2021-09-16 15:50:00,57.94,57.96,57.84,57.87,146746.0,49.1224,49.1394,49.0376,49.063,146746.0
2021-09-17 09:30:00,57.68,57.87,57.5,57.55,341954.0,48.902,49.063,48.7494,48.7917,341954.0
2021-09-17 09:40:00,57.57,57.81,57.44,57.5,25815.0,48.8087,49.0122,48.6985,48.7494,25815.0
2021-09-17 09:50:00,57.5,57.51,57.23,57.3,23681.0,48.7494,48.7578,48.5204,48.5798,23681.0
2021-09-17 10:00:00,57.28,57.4,57.22,57.29,20757.0,48.5628,48.6646,48.512,48.5713,20757.0
2021-09-17 10:10:00,57.33,57.33,56.98,57.04,55809.0,48.6052,48.6052,48.3085,48.3594,55809.0
2021-09-17 10:20:00,57.02,57.1,56.9,56.92,35238.0,48.3424,48.4102,48.2407,48.2576,35238.0
2021-09-17 10:30:00,56.9,56.9,56.84,56.88,23765.0,48.2407,48.2407,48.1898,48.2237,23765.0
2021-09-17 10:40:00,56.87,56.9,56.77,56.78,33021.0,48.2152,48.2407,48.1305,48.1389,33021.0
2021-09-17 10:50:00,56.78,56.85,56.57,56.61,40821.0,48.1389,48.1983,47.9609,47.9948,40821.0
2021-09-17 11:00:00,56.6,56.66,56.53,56.56,41199.0,47.9863,48.0372,47.927,47.9524,41199.0
2021-09-17 11:10:00,56.55,56.74,56.49,56.72,48537.0,47.9439,48.105,47.8931,48.0881,48537.0
2021-09-17 11:20:00,56.71,56.74,56.57,56.58,29089.0,48.0796,48.105,47.9609,47.9694,29089.0
2021-09-17 11:30:00,56.59,56.69,56.49,56.67,16269.0,47.9778,48.0626,47.8931,48.0457,16269.0
2021-09-17 11:40:00,56.68,56.77,56.64,56.73,15870.0,48.0541,48.1305,48.0202,48.0965,15870.0
2021-09-17 11:50:00,56.73,56.76,56.66,56.76,13428.0,48.0965,48.122,48.0372,48.122,13428.0
2021-09-17 12:00:00,56.77,56.81,56.67,56.72,13096.0,48.1305,48.1644,48.0457,48.0881,13096.0
2021-09-17 12:10:00,56.72,56.73,56.58,56.6,20196.0,48.0881,48.0965,47.9694,47.9863,20196.0
2021-09-17 12:20:00,56.58,56.64,56.55,56.62,9482.0,47.9694,48.0202,47.9439,48.0033,9482.0
2021-09-17 12:30:00,56.63,56.72,56.59,56.72,11883.0,48.0118,48.0881,47.9778,48.0881,11883.0
2021-09-17 12:40:00,56.73,56.75,56.6,56.6,11004.0,48.0965,48.1135,47.9863,47.9863,11004.0
2021-09-17 12:50:00,56.61,56.64,56.49,56.56,15735.0,47.9948,48.0202,47.8931,47.9524,15735.0
2021-09-17 13:00:00,56.56,56.58,56.49,56.5,17452.0,47.9524,47.9694,47.8931,47.9015,17452.0
2021-09-17 13:10:00,56.5,56.51,56.45,56.49,25712.0,47.9015,47.91,47.8592,47.8931,25712.0
2021-09-17 13:20:00,56.5,56.54,56.44,56.48,12324.0,47.9015,47.9355,47.8507,47.8846,12324.0
2021-09-17 13:30:00,56.47,56.57,56.44,56.55,11571.0,47.8761,47.9609,47.8507,47.9439,11571.0
2021-09-17 13:40:00,56.55,56.58,56.38,56.38,18118.0,47.9439,47.9694,47.7998,47.7998,18118.0
2021-09-17 13:50:00,56.38,56.39,56.32,56.36,15776.0,47.7998,47.8083,47.7489,47.7828,15776.0
2021-09-17 14:00:00,56.36,56.56,56.33,56.56,41678.0,47.7828,47.9524,47.7574,47.9524,41678.0
2021-09-17 14:10:00,56.57,56.58,56.47,56.5,15997.0,47.9609,47.9694,47.8761,47.9015,15997.0
2021-09-17 14:20:00,56.5,56.61,56.49,56.54,20227.0,47.9015,47.9948,47.8931,47.9355,20227.0
2021-09-17 14:30:00,56.55,56.59,56.51,56.57,17105.0,47.9439,47.9778,47.91,47.9609,17105.0
2021-09-17 14:40:00,56.57,56.67,56.56,56.67,21265.0,47.9609,48.0457,47.9524,48.0457,21265.0
2021-09-17 14:50:00,56.66,56.67,56.61,56.63,23279.0,48.0372,48.0457,47.9948,48.0118,23279.0
2021-09-17 15:00:00,56.64,56.69,56.64,56.68,26464.0,48.0202,48.0626,48.0202,48.0541,26464.0
2021-09-17 15:10:00,56.68,56.74,56.66,56.72,30592.0,48.0541,48.105,48.0372,48.0881,30592.0
2021-09-17 15:20:00,56.71,56.83,56.71,56.82,40818.0,48.0796,48.1813,48.0796,48.1728,40818.0
2021-09-17 15:30:00,56.82,56.83,56.67,56.71,56565.0,48.1728,48.1813,48.0457,48.0796,56565.0
2021-09-17 15:40:00,56.72,56.86,56.7,56.72,72094.0,48.0881,48.2068,48.0711,48.0881,72094.0
2021-09-17 15:50:00,56.73,56.89,56.58,56.6,423927.0,48.0965,48.2322,47.9694,47.9863,423927.0
2021-09-20 09:30:00,55.51,55.57,55.25,55.28,80630.0,47.0622,47.1131,46.8418,46.8672,80630.0
2021-09-20 09:40:00,55.29,55.55,55.28,55.54,62433.0,46.8757,47.0961,46.8672,47.0876,62433.0
2021-09-20 09:50:00,55.55,55.62,55.41,55.54,65943.0,47.0961,47.1555,46.9774,47.0876,65943.0
2021-09-20 10:00:00,55.55,55.74,55.41,55.46,67883.0,47.0961,47.2572,46.9774,47.0198,67883.0
2021-09-20 10:10:00,55.44,55.44,55.08,55.12,49035.0,47.0029,47.0029,46.6976,46.7316,49035.0
2021-09-20 10:20:00,55.12,55.25,55.09,55.19,36904.0,46.7316,46.8418,46.7061,46.7909,36904.0
2021-09-20 10:30:00,55.19,55.4,55.09,55.4,32019.0,46.7909,46.9689,46.7061,46.9689,32019.0
2021-09-20 10:40:00,55.38,55.5,55.23,55.45,72104.0,46.952,47.0537,46.8248,47.0113,72104.0
2021-09-20 10:50:00,55.39,55.45,55.31,55.33,29703.0,46.9605,47.0113,46.8926,46.9096,29703.0
2021-09-20 11:00:00,55.32,55.35,55.18,55.24,21471.0,46.9011,46.9266,46.7824,46.8333,21471.0
2021-09-20 11:10:00,55.23,55.26,55.12,55.16,20180.0,46.8248,46.8503,46.7316,46.7655,20180.0
2021-09-20 11:20:00,55.17,55.2,55.07,55.15,9996.0,46.7739,46.7994,46.6892,46.757,9996.0
2021-09-20 11:30:00,55.14,55.16,55.04,55.14,9268.0,46.7485,46.7655,46.6637,46.7485,9268.0
2021-09-20 11:40:00,55.13,55.15,55.06,55.1,8508.0,46.74,46.757,46.6807,46.7146,8508.0
2021-09-20 11:50:00,55.13,55.13,55.02,55.05,17617.0,46.74,46.74,46.6468,46.6722,17617.0
2021-09-20 12:00:00,55.05,55.08,54.86,54.87,33994.0,46.6722,46.6976,46.5111,46.5196,33994.0
2021-09-20 12:10:00,54.87,55.03,54.83,54.97,21057.0,46.5196,46.6553,46.4857,46.6044,21057.0
2021-09-20 12:20:00,54.98,55.04,54.95,55.01,19983.0,46.6129,46.6637,46.5874,46.6383,19983.0
2021-09-20 12:30:00,54.99,55.09,54.96,55.06,18686.0,46.6213,46.7061,46.5959,46.6807,18686.0
2021-09-20 12:40:00,55.05,55.07,54.93,54.97,20700.0,46.6722,46.6892,46.5705,46.6044,20700.0
2021-09-20 12:50:00,54.96,54.97,54.8,54.85,31405.0,46.5959,46.6044,46.4603,46.5026,31405.0
2021-09-20 13:00:00,54.85,54.89,54.8,54.83,19285.0,46.5026,46.5366,46.4603,46.4857,19285.0
2021-09-20 13:10:00,54.82,54.93,54.82,54.92,22720.0,46.4772,46.5705,46.4772,46.562,22720.0
2021-09-20 13:20:00,54.93,55.01,54.91,55.01,16400.0,46.5705,46.6383,46.5535,46.6383,16400.0
2021-09-20 13:30:00,55.0,55.17,54.94,55.16,19028.0,46.6298,46.7739,46.579,46.7655,19028.0
2021-09-20 13:40:00,55.16,55.18,55.1,55.16,30426.0,46.7655,46.7824,46.7146,46.7655,30426.0
2021-09-20 13:50:00,55.17,55.26,55.14,55.26,16270.0,46.7739,46.8503,46.7485,46.8503,16270.0
2021-09-20 14:00:00,55.26,55.31,55.1,55.12,27777.0,46.8503,46.8926,46.7146,46.7316,27777.0
2021-09-20 14:10:00,55.12,55.23,55.09,55.21,43225.0,46.7316,46.8248,46.7061,46.8079,43225.0
2021-09-20 14:20:00,55.21,55.23,55.08,55.14,22377.0,46.8079,46.8248,46.6976,46.7485,22377.0
2021-09-20 14:30:00,55.14,55.17,55.04,55.11,44871.0,46.7485,46.7739,46.6637,46.7231,44871.0
2021-09-20 14:40:00,55.11,55.2,55.06,55.16,42462.0,46.7231,46.7994,46.6807,46.7655,42462.0
2021-09-20 14:50:00,55.16,55.26,55.13,55.22,42031.0,46.7655,46.8503,46.74,46.8163,42031.0
2021-09-20 15:00:00,55.21,55.28,55.14,55.17,26698.0,46.8079,46.8672,46.7485,46.7739,26698.0
2021-09-20 15:10:00,55.18,55.23,55.13,55.2,32478.0,46.7824,46.8248,46.74,46.7994,32478.0
2021-09-20 15:20:00,55.2,55.45,55.2,55.45,45647.0,46.7994,47.0113,46.7994,47.0113,45647.0
2021-09-20 15:30:00,55.45,55.68,55.41,55.57,57251.0,47.0113,47.2063,46.9774,47.1131,57251.0
2021-09-20 15:40:00,55.57,55.83,55.57,55.78,88765.0,47.1131,47.3335,47.1131,47.2911,88765.0
2021-09-20 15:50:00,55.78,55.95,55.78,55.88,196244.0,47.2911,47.4352,47.2911,47.3759,196244.0
2021-09-21 09:30:00,56.14,56.2,55.78,56.05,36553.0,47.5963,47.6472,47.2911,47.52,36553.0
2021-09-21 09:40:00,55.99,56.0,55.73,55.93,18399.0,47.4692,47.4776,47.2487,47.4183,18399.0
2021-09-21 09:50:00,55.92,55.93,55.64,55.76,11942.0,47.4098,47.4183,47.1724,47.2742,11942.0
2021-09-21 10:00:00,55.81,55.83,55.58,55.63,27362.0,47.3166,47.3335,47.1216,47.1639,27362.0
2021-09-21 10:10:00,55.64,55.74,55.53,55.57,31447.0,47.1724,47.2572,47.0792,47.1131,31447.0
2021-09-21 10:20:00,55.59,55.6,55.41,55.57,13314.0,47.13,47.1385,46.9774,47.1131,13314.0
2021-09-21 10:30:00,55.54,55.58,55.23,55.33,14630.0,47.0876,47.1216,46.8248,46.9096,14630.0
2021-09-21 10:40:00,55.34,55.36,55.1,55.14,27639.0,46.9181,46.935,46.7146,46.7485,27639.0
2021-09-21 10:50:00,55.15,55.15,55.05,55.11,18555.0,46.757,46.757,46.6722,46.7231,18555.0
2021-09-21 11:00:00,55.09,55.31,55.05,55.31,28944.0,46.7061,46.8926,46.6722,46.8926,28944.0
2021-09-21 11:10:00,55.3,55.3,55.17,55.18,12128.0,46.8842,46.8842,46.7739,46.7824,12128.0
2021-09-21 11:20:00,55.14,55.22,55.11,55.16,13066.0,46.7485,46.8163,46.7231,46.7655,13066.0
2021-09-21 11:30:00,55.16,55.41,55.16,55.33,9550.0,46.7655,46.9774,46.7655,46.9096,9550.0
2021-09-21 11:40:00,55.34,55.43,55.32,55.39,9407.0,46.9181,46.9944,46.9011,46.9605,9407.0
2021-09-21 11:50:00,55.4,55.45,55.36,55.36,12378.0,46.9689,47.0113,46.935,46.935,12378.0
2021-09-21 12:00:00,55.38,55.52,55.37,55.52,9380.0,46.952,47.0707,46.9435,47.0707,9380.0
2021-09-21 12:10:00,55.53,55.64,55.53,55.57,9996.0,47.0792,47.1724,47.0792,47.1131,9996.0
2021-09-21 12:20:00,55.57,55.63,55.56,55.61,18136.0,47.1131,47.1639,47.1046,47.147,18136.0
2021-09-21 12:30:00,55.62,55.69,55.6,55.63,13481.0,47.1555,47.2148,47.1385,47.1639,13481.0
2021-09-21 12:40:00,55.6,55.67,55.59,55.64,8148.0,47.1385,47.1979,47.13,47.1724,8148.0
2021-09-21 12:50:00,55.64,55.64,55.5,55.54,10462.0,47.1724,47.1724,47.0537,47.0876,10462.0
2021-09-21 13:00:00,55.55,55.6,55.47,55.52,13515.0,47.0961,47.1385,47.0283,47.0707,13515.0
2021-09-21 13:10:00,55.49,55.54,55.47,55.54,10893.0,47.0452,47.0876,47.0283,47.0876,10893.0
2021-09-21 13:20:00,55.54,55.55,55.33,55.35,24471.0,47.0876,47.0961,46.9096,46.9266,24471.0
2021-09-21 13:30:00,55.35,55.39,55.32,55.39,12567.0,46.9266,46.9605,46.9011,46.9605,12567.0
2021-09-21 13:40:00,55.4,55.4,55.3,55.31,45243.0,46.9689,46.9689,46.8842,46.8926,45243.0
2021-09-21 13:50:00,55.33,55.34,55.22,55.31,38505.0,46.9096,46.9181,46.8163,46.8926,38505.0
2021-09-21 14:00:00,55.29,55.34,55.25,55.27,19333.0,46.8757,46.9181,46.8418,46.8587,19333.0
2021-09-21 14:10:00,55.27,55.28,55.22,55.23,24943.0,46.8587,46.8672,46.8163,46.8248,24943.0
2021-09-21 14:20:00,55.23,55.23,55.05,55.06,29437.0,46.8248,46.8248,46.6722,46.6807,29437.0
2021-09-21 14:30:00,55.07,55.22,55.07,55.17,14863.0,46.6892,46.8163,46.6892,46.7739,14863.0
2021-09-21 14:40:00,55.19,55.23,55.17,55.2,14330.0,46.7909,46.8248,46.7739,46.7994,14330.0
2021-09-21 14:50:00,55.2,55.32,55.17,55.21,43310.0,46.7994,46.9011,46.7739,46.8079,43310.0
2021-09-21 15:00:00,55.2,55.33,55.18,55.19,47305.0,46.7994,46.9096,46.7824,46.7909,47305.0
2021-09-21 15:10:00,55.19,55.27,55.11,55.17,24125.0,46.7909,46.8587,46.7231,46.7739,24125.0
2021-09-21 15:20:00,55.16,55.27,55.16,55.27,27188.0,46.7655,46.8587,46.7655,46.8587,27188.0
2021-09-21 15:30:00,55.27,55.4,55.27,55.34,60603.0,46.8587,46.9689,46.8587,46.9181,60603.0
2021-09-21 15:40:00,55.34,55.41,55.29,55.33,52524.0,46.9181,46.9774,46.8757,46.9096,52524.0
2021-09-21 15:50:00,55.33,55.39,55.21,55.21,177099.0,46.9096,46.9605,46.8079,46.8079,177099.0
2021-09-22 09:30:00,55.74,55.91,55.65,55.76,31682.0,47.2572,47.4013,47.1809,47.2742,31682.0
2021-09-22 09:40:00,55.71,55.9,55.65,55.73,16815.0,47.2318,47.3929,47.1809,47.2487,16815.0
2021-09-22 09:50:00,55.73,56.06,55.73,56.06,15979.0,47.2487,47.5285,47.2487,47.5285,15979.0
2021-09-22 10:00:00,56.03,56.13,55.97,56.09,14476.0,47.5031,47.5879,47.4522,47.5539,14476.0
2021-09-22 10:10:00,56.1,56.14,55.96,56.12,18106.0,47.5624,47.5963,47.4437,47.5794,18106.0
2021-09-22 10:20:00,56.11,56.15,56.01,56.01,21120.0,47.5709,47.6048,47.4861,47.4861,21120.0
2021-09-22 10:30:00,56.01,56.11,56.0,56.09,16838.0,47.4861,47.5709,47.4776,47.5539,16838.0
2021-09-22 10:40:00,56.1,56.15,55.99,56.04,19610.0,47.5624,47.6048,47.4692,47.5115,19610.0
2021-09-22 10:50:00,56.06,56.09,55.99,56.06,14964.0,47.5285,47.5539,47.4692,47.5285,14964.0
2021-09-22 11:00:00,56.06,56.11,56.03,56.06,13051.0,47.5285,47.5709,47.5031,47.5285,13051.0
2021-09-22 11:10:00,56.08,56.24,56.08,56.21,34636.0,47.5455,47.6811,47.5455,47.6557,34636.0
2021-09-22 11:20:00,56.19,56.24,56.15,56.22,27414.0,47.6387,47.6811,47.6048,47.6642,27414.0
2021-09-22 11:30:00,56.23,56.33,56.23,56.25,11763.0,47.6726,47.7574,47.6726,47.6896,11763.0
2021-09-22 11:40:00,56.27,56.3,56.19,56.19,14577.0,47.7065,47.732,47.6387,47.6387,14577.0
2021-09-22 11:50:00,56.2,56.26,56.07,56.2,69387.0,47.6472,47.6981,47.537,47.6472,69387.0
2021-09-22 12:00:00,56.2,56.22,56.13,56.17,19642.0,47.6472,47.6642,47.5879,47.6218,19642.0
2021-09-22 12:10:00,56.17,56.21,56.15,56.21,22050.0,47.6218,47.6557,47.6048,47.6557,22050.0
2021-09-22 12:20:00,56.21,56.23,56.18,56.18,15611.0,47.6557,47.6726,47.6302,47.6302,15611.0
2021-09-22 12:30:00,56.19,56.26,56.19,56.24,28542.0,47.6387,47.6981,47.6387,47.6811,28542.0
2021-09-22 12:40:00,56.22,56.23,56.17,56.21,20108.0,47.6642,47.6726,47.6218,47.6557,20108.0
2021-09-22 12:50:00,56.21,56.23,56.12,56.12,8563.0,47.6557,47.6726,47.5794,47.5794,8563.0
2021-09-22 13:00:00,56.12,56.15,56.07,56.09,10766.0,47.5794,47.6048,47.537,47.5539,10766.0
2021-09-22 13:10:00,56.1,56.13,56.06,56.12,12866.0,47.5624,47.5879,47.5285,47.5794,12866.0
2021-09-22 13:20:00,56.12,56.21,56.12,56.16,23007.0,47.5794,47.6557,47.5794,47.6133,23007.0
2021-09-22 13:30:00,56.16,56.26,56.16,56.24,26898.0,47.6133,47.6981,47.6133,47.6811,26898.0
2021-09-22 13:40:00,56.23,56.31,56.23,56.28,18326.0,47.6726,47.7405,47.6726,47.715,18326.0
2021-09-22 13:50:00,56.28,56.28,56.21,56.24,52497.0,47.715,47.715,47.6557,47.6811,52497.0
2021-09-22 14:00:00,56.23,56.41,56.14,56.36,17866.0,47.6726,47.8252,47.5963,47.7828,17866.0
2021-09-22 14:10:00,56.35,56.5,56.34,56.43,28022.0,47.7744,47.9015,47.7659,47.8422,28022.0
2021-09-22 14:20:00,56.42,56.49,56.35,56.49,37536.0,47.8337,47.8931,47.7744,47.8931,37536.0
2021-09-22 14:30:00,56.48,56.61,56.41,56.47,55200.0,47.8846,47.9948,47.8252,47.8761,55200.0
2021-09-22 14:40:00,56.44,56.45,56.3,56.32,63115.0,47.8507,47.8592,47.732,47.7489,63115.0
2021-09-22 14:50:00,56.29,56.48,56.24,56.4,30410.0,47.7235,47.8846,47.6811,47.8168,30410.0
2021-09-22 15:00:00,56.4,56.49,56.37,56.48,56368.0,47.8168,47.8931,47.7913,47.8846,56368.0
2021-09-22 15:10:00,56.46,56.56,56.46,56.56,35362.0,47.8676,47.9524,47.8676,47.9524,35362.0
2021-09-22 15:20:00,56.56,56.57,56.46,56.5,49511.0,47.9524,47.9609,47.8676,47.9015,49511.0
2021-09-22 15:30:00,56.51,56.52,56.37,56.48,53960.0,47.91,47.9185,47.7913,47.8846,53960.0
2021-09-22 15:40:00,56.47,56.47,56.21,56.21,121824.0,47.8761,47.8761,47.6557,47.6557,121824.0
2021-09-22 15:50:00,56.21,56.25,56.12,56.13,196778.0,47.6557,47.6896,47.5794,47.5879,196778.0
2021-09-23 09:30:00,56.59,56.95,56.46,56.94,33765.0,47.9778,48.2831,47.8676,48.2746,33765.0
2021-09-23 09:40:00,56.95,56.97,56.73,56.81,19461.0,48.2831,48.3,48.0965,48.1644,19461.0
2021-09-23 09:50:00,56.78,56.89,56.66,56.89,9800.0,48.1389,48.2322,48.0372,48.2322,9800.0
2021-09-23 10:00:00,56.92,56.98,56.81,56.84,25746.0,48.2576,48.3085,48.1644,48.1898,25746.0
2021-09-23 10:10:00,56.85,56.97,56.83,56.9,20076.0,48.1983,48.3,48.1813,48.2407,20076.0
2021-09-23 10:20:00,56.9,57.06,56.9,57.02,15286.0,48.2407,48.3763,48.2407,48.3424,15286.0
2021-09-23 10:30:00,57.02,57.04,56.87,56.94,14630.0,48.3424,48.3594,48.2152,48.2746,14630.0
2021-09-23 10:40:00,56.98,57.09,56.95,57.05,18188.0,48.3085,48.4018,48.2831,48.3678,18188.0
2021-09-23 10:50:00,57.03,57.19,57.03,57.19,15360.0,48.3509,48.4865,48.3509,48.4865,15360.0
2021-09-23 11:00:00,57.16,57.26,57.14,57.24,19360.0,48.4611,48.5459,48.4441,48.5289,19360.0
2021-09-23 11:10:00,57.22,57.25,57.15,57.19,11196.0,48.512,48.5374,48.4526,48.4865,11196.0
2021-09-23 11:20:00,57.18,57.27,57.16,57.21,12742.0,48.4781,48.5544,48.4611,48.5035,12742.0
2021-09-23 11:30:00,57.21,57.27,57.19,57.25,37796.0,48.5035,48.5544,48.4865,48.5374,37796.0
2021-09-23 11:40:00,57.24,57.34,57.22,57.34,11531.0,48.5289,48.6137,48.512,48.6137,11531.0
2021-09-23 11:50:00,57.34,57.37,57.32,57.37,16814.0,48.6137,48.6391,48.5968,48.6391,16814.0
2021-09-23 12:00:00,57.37,57.41,57.33,57.39,12565.0,48.6391,48.6731,48.6052,48.6561,12565.0
2021-09-23 12:10:00,57.41,57.44,57.35,57.35,12594.0,48.6731,48.6985,48.6222,48.6222,12594.0
2021-09-23 12:20:00,57.35,57.44,57.35,57.44,9778.0,48.6222,48.6985,48.6222,48.6985,9778.0
2021-09-23 12:30:00,57.43,57.52,57.43,57.48,34756.0,48.69,48.7663,48.69,48.7324,34756.0
2021-09-23 12:40:00,57.5,57.57,57.49,57.52,21222.0,48.7494,48.8087,48.7409,48.7663,21222.0
2021-09-23 12:50:00,57.51,57.58,57.5,57.57,13596.0,48.7578,48.8172,48.7494,48.8087,13596.0
2021-09-23 13:00:00,57.57,57.66,57.55,57.65,12213.0,48.8087,48.885,48.7917,48.8765,12213.0
2021-09-23 13:10:00,57.64,57.66,57.59,57.61,27445.0,48.8681,48.885,48.8257,48.8426,27445.0
2021-09-23 13:20:00,57.63,57.63,57.55,57.57,15813.0,48.8596,48.8596,48.7917,48.8087,15813.0
2021-09-23 13:30:00,57.57,57.63,57.56,57.62,30691.0,48.8087,48.8596,48.8002,48.8511,30691.0
2021-09-23 13:40:00,57.63,57.64,57.57,57.61,36053.0,48.8596,48.8681,48.8087,48.8426,36053.0
2021-09-23 13:50:00,57.61,57.65,57.6,57.64,9923.0,48.8426,48.8765,48.8341,48.8681,9923.0
2021-09-23 14:00:00,57.63,57.64,57.52,57.52,10035.0,48.8596,48.8681,48.7663,48.7663,10035.0
2021-09-23 14:10:00,57.51,57.56,57.44,57.56,39200.0,48.7578,48.8002,48.6985,48.8002,39200.0
2021-09-23 14:20:00,57.56,57.58,57.51,57.51,29765.0,48.8002,48.8172,48.7578,48.7578,29765.0
2021-09-23 14:30:00,57.52,57.53,57.35,57.36,16822.0,48.7663,48.7748,48.6222,48.6307,16822.0
2021-09-23 14:40:00,57.34,57.35,57.23,57.25,14435.0,48.6137,48.6222,48.5204,48.5374,14435.0
2021-09-23 14:50:00,57.23,57.25,57.17,57.22,24746.0,48.5204,48.5374,48.4696,48.512,24746.0
2021-09-23 15:00:00,57.24,57.26,57.18,57.18,17277.0,48.5289,48.5459,48.4781,48.4781,17277.0
2021-09-23 15:10:00,57.17,57.17,57.06,57.07,27153.0,48.4696,48.4696,48.3763,48.3848,27153.0
2021-09-23 15:20:00,57.08,57.18,57.07,57.14,20783.0,48.3933,48.4781,48.3848,48.4441,20783.0
2021-09-23 15:30:00,57.14,57.15,57.02,57.05,27948.0,48.4441,48.4526,48.3424,48.3678,27948.0
2021-09-23 15:40:00,57.05,57.11,56.98,57.05,60091.0,48.3678,48.4187,48.3085,48.3678,60091.0
2021-09-23 15:50:00,57.04,57.15,57.01,57.09,165543.0,48.3594,48.4526,48.3339,48.4018,165543.0
2021-09-24 09:30:00,57.1,57.31,56.81,57.21,29919.0,48.4102,48.5883,48.1644,48.5035,29919.0
2021-09-24 09:40:00,57.25,57.48,57.2,57.26,21248.0,48.5374,48.7324,48.495,48.5459,21248.0
2021-09-24 09:50:00,57.26,57.53,57.26,57.53,11398.0,48.5459,48.7748,48.5459,48.7748,11398.0
2021-09-24 10:00:00,57.61,57.62,57.53,57.53,17918.0,48.8426,48.8511,48.7748,48.7748,17918.0
2021-09-24 10:10:00,57.54,57.58,57.44,57.49,10191.0,48.7833,48.8172,48.6985,48.7409,10191.0
2021-09-24 10:20:00,57.49,57.55,57.46,57.51,16582.0,48.7409,48.7917,48.7154,48.7578,16582.0
2021-09-24 10:30:00,57.52,57.54,57.45,57.46,14801.0,48.7663,48.7833,48.707,48.7154,14801.0
2021-09-24 10:40:00,57.46,57.59,57.43,57.55,15884.0,48.7154,48.8257,48.69,48.7917,15884.0
2021-09-24 10:50:00,57.55,57.57,57.43,57.57,12082.0,48.7917,48.8087,48.69,48.8087,12082.0
2021-09-24 11:00:00,57.55,57.7,57.55,57.7,19880.0,48.7917,48.9189,48.7917,48.9189,19880.0
2021-09-24 11:10:00,57.68,57.68,57.53,57.6,21229.0,48.902,48.902,48.7748,48.8341,21229.0
2021-09-24 11:20:00,57.61,57.62,57.56,57.59,14970.0,48.8426,48.8511,48.8002,48.8257,14970.0
2021-09-24 11:30:00,57.59,57.63,57.57,57.61,19240.0,48.8257,48.8596,48.8087,48.8426,19240.0
2021-09-24 11:40:00,57.64,57.64,57.56,57.57,27897.0,48.8681,48.8681,48.8002,48.8087,27897.0
2021-09-24 11:50:00,57.57,57.62,57.56,57.57,11312.0,48.8087,48.8511,48.8002,48.8087,11312.0
2021-09-24 12:00:00,57.56,57.58,57.49,57.51,18074.0,48.8002,48.8172,48.7409,48.7578,18074.0
2021-09-24 12:10:00,57.5,57.5,57.41,57.45,27601.0,48.7494,48.7494,48.6731,48.707,27601.0
2021-09-24 12:20:00,57.45,57.45,57.35,57.35,14600.0,48.707,48.707,48.6222,48.6222,14600.0
2021-09-24 12:30:00,57.35,57.44,57.35,57.38,12590.0,48.6222,48.6985,48.6222,48.6476,12590.0
2021-09-24 12:40:00,57.39,57.4,57.32,57.36,18719.0,48.6561,48.6646,48.5968,48.6307,18719.0
2021-09-24 12:50:00,57.35,57.35,57.27,57.32,13576.0,48.6222,48.6222,48.5544,48.5968,13576.0
2021-09-24 13:00:00,57.32,57.34,57.27,57.27,6535.0,48.5968,48.6137,48.5544,48.5544,6535.0
2021-09-24 13:10:00,57.28,57.33,57.28,57.31,7413.0,48.5628,48.6052,48.5628,48.5883,7413.0
2021-09-24 13:20:00,57.32,57.32,57.26,57.27,7636.0,48.5968,48.5968,48.5459,48.5544,7636.0
2021-09-24 13:30:00,57.27,57.28,57.24,57.26,8493.0,48.5544,48.5628,48.5289,48.5459,8493.0
2021-09-24 13:40:00,57.26,57.32,57.25,57.28,28316.0,48.5459,48.5968,48.5374,48.5628,28316.0
2021-09-24 13:50:00,57.29,57.32,57.27,57.28,25405.0,48.5713,48.5968,48.5544,48.5628,25405.0
2021-09-24 14:00:00,57.28,57.29,57.21,57.21,13049.0,48.5628,48.5713,48.5035,48.5035,13049.0
2021-09-24 14:10:00,57.21,57.25,57.2,57.23,17643.0,48.5035,48.5374,48.495,48.5204,17643.0
2021-09-24 14:20:00,57.24,57.29,57.24,57.25,14936.0,48.5289,48.5713,48.5289,48.5374,14936.0
2021-09-24 14:30:00,57.25,57.27,57.23,57.23,13798.0,48.5374,48.5544,48.5204,48.5204,13798.0
2021-09-24 14:40:00,57.24,57.29,57.23,57.28,14340.0,48.5289,48.5713,48.5204,48.5628,14340.0
2021-09-24 14:50:00,57.28,57.31,57.27,57.3,14031.0,48.5628,48.5883,48.5544,48.5798,14031.0
2021-09-24 15:00:00,57.3,57.3,57.18,57.18,15406.0,48.5798,48.5798,48.4781,48.4781,15406.0
2021-09-24 15:10:00,57.18,57.22,57.14,57.18,16712.0,48.4781,48.512,48.4441,48.4781,16712.0
2021-09-24 15:20:00,57.18,57.23,57.12,57.13,22852.0,48.4781,48.5204,48.4272,48.4357,22852.0
2021-09-24 15:30:00,57.13,57.17,57.08,57.13,30616.0,48.4357,48.4696,48.3933,48.4357,30616.0
2021-09-24 15:40:00,57.13,57.22,57.12,57.22,33556.0,48.4357,48.512,48.4272,48.512,33556.0
2021-09-24 15:50:00,57.22,57.23,56.95,56.98,189710.0,48.512,48.5204,48.2831,48.3085,189710.0
2021-09-27 09:30:00,56.8,57.1,56.8,57.0,86937.0,48.1559,48.4102,48.1559,48.3255,86937.0
2021-09-27 09:40:00,57.03,57.32,56.97,57.14,58339.0,48.3509,48.5968,48.3,48.4441,58339.0
2021-09-27 09:50:00,57.15,57.45,57.09,57.34,20717.0,48.4526,48.707,48.4018,48.6137,20717.0
2021-09-27 10:00:00,57.34,57.55,57.31,57.42,43624.0,48.6137,48.7917,48.5883,48.6815,43624.0
2021-09-27 10:10:00,57.43,57.55,57.37,57.42,30400.0,48.69,48.7917,48.6391,48.6815,30400.0
2021-09-27 10:20:00,57.42,57.48,57.34,57.48,18405.0,48.6815,48.7324,48.6137,48.7324,18405.0
2021-09-27 10:30:00,57.47,57.5,57.36,57.39,34194.0,48.7239,48.7494,48.6307,48.6561,34194.0
2021-09-27 10:40:00,57.41,57.44,57.28,57.4,21493.0,48.6731,48.6985,48.5628,48.6646,21493.0
2021-09-27 10:50:00,57.39,57.46,57.34,57.46,27580.0,48.6561,48.7154,48.6137,48.7154,27580.0
2021-09-27 11:00:00,57.48,57.51,57.39,57.44,19106.0,48.7324,48.7578,48.6561,48.6985,19106.0
2021-09-27 11:10:00,57.42,57.58,57.4,57.58,20205.0,48.6815,48.8172,48.6646,48.8172,20205.0
2021-09-27 11:20:00,57.52,57.65,57.51,57.64,17885.0,48.7663,48.8765,48.7578,48.8681,17885.0
2021-09-27 11:30:00,57.63,57.68,57.58,57.66,17446.0,48.8596,48.902,48.8172,48.885,17446.0
2021-09-27 11:40:00,57.65,57.74,57.64,57.71,13340.0,48.8765,48.9528,48.8681,48.9274,13340.0
2021-09-27 11:50:00,57.71,57.72,57.59,57.65,18117.0,48.9274,48.9359,48.8257,48.8765,18117.0
2021-09-27 12:00:00,57.64,57.64,57.58,57.59,18649.0,48.8681,48.8681,48.8172,48.8257,18649.0
2021-09-27 12:10:00,57.59,57.66,57.58,57.65,8088.0,48.8257,48.885,48.8172,48.8765,8088.0
2021-09-27 12:20:00,57.64,57.68,57.62,57.63,9201.0,48.8681,48.902,48.8511,48.8596,9201.0
2021-09-27 12:30:00,57.63,57.64,57.59,57.6,17219.0,48.8596,48.8681,48.8257,48.8341,17219.0
2021-09-27 12:40:00,57.59,57.6,57.53,57.54,13893.0,48.8257,48.8341,48.7748,48.7833,13893.0
2021-09-27 12:50:00,57.53,57.59,57.52,57.55,13573.0,48.7748,48.8257,48.7663,48.7917,13573.0
2021-09-27 13:00:00,57.53,57.57,57.51,57.52,11257.0,48.7748,48.8087,48.7578,48.7663,11257.0
2021-09-27 13:10:00,57.52,57.54,57.44,57.49,16341.0,48.7663,48.7833,48.6985,48.7409,16341.0
2021-09-27 13:20:00,57.48,57.5,57.43,57.44,10173.0,48.7324,48.7494,48.69,48.6985,10173.0
2021-09-27 13:30:00,57.43,57.46,57.39,57.39,17067.0,48.69,48.7154,48.6561,48.6561,17067.0
2021-09-27 13:40:00,57.4,57.41,57.35,57.41,19844.0,48.6646,48.6731,48.6222,48.6731,19844.0
2021-09-27 13:50:00,57.41,57.52,57.41,57.48,14251.0,48.6731,48.7663,48.6731,48.7324,14251.0
2021-09-27 14:00:00,57.49,57.55,57.47,57.53,18591.0,48.7409,48.7917,48.7239,48.7748,18591.0
2021-09-27 14:10:00,57.53,57.53,57.48,57.51,16239.0,48.7748,48.7748,48.7324,48.7578,16239.0
2021-09-27 14:20:00,57.5,57.5,57.4,57.45,30437.0,48.7494,48.7494,48.6646,48.707,30437.0
2021-09-27 14:30:00,57.45,57.46,57.37,57.44,34343.0,48.707,48.7154,48.6391,48.6985,34343.0
2021-09-27 14:40:00,57.43,57.44,57.36,57.37,22614.0,48.69,48.6985,48.6307,48.6391,22614.0
2021-09-27 14:50:00,57.36,57.44,57.34,57.39,25258.0,48.6307,48.6985,48.6137,48.6561,25258.0
2021-09-27 15:00:00,57.4,57.47,57.37,57.45,24524.0,48.6646,48.7239,48.6391,48.707,24524.0
2021-09-27 15:10:00,57.45,57.48,57.4,57.45,28367.0,48.707,48.7324,48.6646,48.707,28367.0
2021-09-27 15:20:00,57.45,57.47,57.39,57.45,27178.0,48.707,48.7239,48.6561,48.707,27178.0
2021-09-27 15:30:00,57.44,57.46,57.4,57.44,30303.0,48.6985,48.7154,48.6646,48.6985,30303.0
2021-09-27 15:40:00,57.45,57.45,57.32,57.34,48295.0,48.707,48.707,48.5968,48.6137,48295.0
2021-09-27 15:50:00,57.33,57.35,57.28,57.33,185708.0,48.6052,48.6222,48.5628,48.6052,185708.0
2021-09-28 09:30:00,57.64,57.86,57.46,57.82,40547.0,48.8681,49.0546,48.7154,49.0207,40547.0
2021-09-28 09:40:00,57.85,57.85,57.54,57.54,16843.0,49.0461,49.0461,48.7833,48.7833,16843.0
2021-09-28 09:50:00,57.53,57.53,57.38,57.39,15375.0,48.7748,48.7748,48.6476,48.6561,15375.0
2021-09-28 10:00:00,57.38,57.64,57.31,57.55,44543.0,48.6476,48.8681,48.5883,48.7917,44543.0
2021-09-28 10:10:00,57.55,57.58,57.41,57.49,19339.0,48.7917,48.8172,48.6731,48.7409,19339.0
2021-09-28 10:20:00,57.46,57.52,57.38,57.44,17230.0,48.7154,48.7663,48.6476,48.6985,17230.0
2021-09-28 10:30:00,57.45,57.8,57.41,57.75,43311.0,48.707,49.0037,48.6731,48.9613,43311.0
2021-09-28 10:40:00,57.74,57.82,57.65,57.8,44794.0,48.9528,49.0207,48.8765,49.0037,44794.0
2021-09-28 10:50:00,57.81,57.84,57.65,57.72,36189.0,49.0122,49.0376,48.8765,48.9359,36189.0
2021-09-28 11:00:00,57.76,57.79,57.63,57.68,20725.0,48.9698,48.9952,48.8596,48.902,20725.0
2021-09-28 11:10:00,57.68,57.69,57.59,57.67,23096.0,48.902,48.9104,48.8257,48.8935,23096.0
2021-09-28 11:20:00,57.67,57.76,57.65,57.69,7748.0,48.8935,48.9698,48.8765,48.9104,7748.0
2021-09-28 11:30:00,57.67,57.71,57.61,57.66,11721.0,48.8935,48.9274,48.8426,48.885,11721.0
2021-09-28 11:40:00,57.67,57.71,57.57,57.6,17615.0,48.8935,48.9274,48.8087,48.8341,17615.0
2021-09-28 11:50:00,57.58,57.59,57.48,57.48,17438.0,48.8172,48.8257,48.7324,48.7324,17438.0
2021-09-28 12:00:00,57.48,57.48,57.27,57.28,12438.0,48.7324,48.7324,48.5544,48.5628,12438.0
2021-09-28 12:10:00,57.28,57.39,57.28,57.33,9655.0,48.5628,48.6561,48.5628,48.6052,9655.0
2021-09-28 12:20:00,57.33,57.33,57.25,57.25,15600.0,48.6052,48.6052,48.5374,48.5374,15600.0
2021-09-28 12:30:00,57.25,57.27,57.19,57.22,7644.0,48.5374,48.5544,48.4865,48.512,7644.0
2021-09-28 12:40:00,57.21,57.27,57.2,57.2,12847.0,48.5035,48.5544,48.495,48.495,12847.0
2021-09-28 12:50:00,57.2,57.31,57.19,57.23,14275.0,48.495,48.5883,48.4865,48.5204,14275.0
2021-09-28 13:00:00,57.22,57.29,57.17,57.27,8526.0,48.512,48.5713,48.4696,48.5544,8526.0
2021-09-28 13:10:00,57.3,57.4,57.29,57.39,20392.0,48.5798,48.6646,48.5713,48.6561,20392.0
2021-09-28 13:20:00,57.39,57.49,57.37,57.38,18801.0,48.6561,48.7409,48.6391,48.6476,18801.0
2021-09-28 13:30:00,57.35,57.35,57.28,57.29,15687.0,48.6222,48.6222,48.5628,48.5713,15687.0
2021-09-28 13:40:00,57.31,57.34,57.14,57.18,14422.0,48.5883,48.6137,48.4441,48.4781,14422.0
2021-09-28 13:50:00,57.18,57.22,57.15,57.19,11588.0,48.4781,48.512,48.4526,48.4865,11588.0
2021-09-28 14:00:00,57.16,57.21,57.14,57.2,12791.0,48.4611,48.5035,48.4441,48.495,12791.0
2021-09-28 14:10:00,57.2,57.29,57.09,57.27,14379.0,48.495,48.5713,48.4018,48.5544,14379.0
2021-09-28 14:20:00,57.29,57.36,57.27,57.36,12679.0,48.5713,48.6307,48.5544,48.6307,12679.0
2021-09-28 14:30:00,57.36,57.38,57.23,57.29,9107.0,48.6307,48.6476,48.5204,48.5713,9107.0
2021-09-28 14:40:00,57.28,57.48,57.26,57.45,14711.0,48.5628,48.7324,48.5459,48.707,14711.0
2021-09-28 14:50:00,57.45,57.46,57.4,57.45,12440.0,48.707,48.7154,48.6646,48.707,12440.0
2021-09-28 15:00:00,57.44,57.52,57.41,57.46,21165.0,48.6985,48.7663,48.6731,48.7154,21165.0
2021-09-28 15:10:00,57.46,57.47,57.33,57.33,15216.0,48.7154,48.7239,48.6052,48.6052,15216.0
2021-09-28 15:20:00,57.32,57.37,57.13,57.14,21459.0,48.5968,48.6391,48.4357,48.4441,21459.0
2021-09-28 15:30:00,57.13,57.35,57.11,57.26,24707.0,48.4357,48.6222,48.4187,48.5459,24707.0
2021-09-28 15:40:00,57.27,57.34,57.02,57.02,42473.0,48.5544,48.6137,48.3424,48.3424,42473.0
2021-09-28 15:50:00,57.0,57.04,56.94,57.03,129787.0,48.3255,48.3594,48.2746,48.3509,129787.0
2021-09-29 09:30:00,57.02,57.26,57.0,57.15,47452.0,48.3424,48.5459,48.3255,48.4526,47452.0
2021-09-29 09:40:00,57.11,57.32,57.1,57.1,18623.0,48.4187,48.5968,48.4102,48.4102,18623.0
2021-09-29 09:50:00,57.06,57.29,57.06,57.26,17346.0,48.3763,48.5713,48.3763,48.5459,17346.0
2021-09-29 10:00:00,57.23,57.29,57.01,57.11,43082.0,48.5204,48.5713,48.3339,48.4187,43082.0
2021-09-29 10:10:00,57.13,57.15,57.02,57.02,35927.0,48.4357,48.4526,48.3424,48.3424,35927.0
2021-09-29 10:20:00,57.02,57.07,56.93,56.97,26606.0,48.3424,48.3848,48.2661,48.3,26606.0
2021-09-29 10:30:00,56.95,56.96,56.86,56.91,12965.0,48.2831,48.2915,48.2068,48.2491,12965.0
2021-09-29 10:40:00,56.91,56.93,56.76,56.79,26658.0,48.2491,48.2661,48.122,48.1474,26658.0
2021-09-29 10:50:00,56.78,56.86,56.75,56.82,17805.0,48.1389,48.2068,48.1135,48.1728,17805.0
2021-09-29 11:00:00,56.82,56.89,56.71,56.88,26275.0,48.1728,48.2322,48.0796,48.2237,26275.0
2021-09-29 11:10:00,56.89,56.9,56.81,56.85,10598.0,48.2322,48.2407,48.1644,48.1983,10598.0
2021-09-29 11:20:00,56.85,57.03,56.8,56.99,19032.0,48.1983,48.3509,48.1559,48.317,19032.0
2021-09-29 11:30:00,56.99,57.2,56.99,57.2,18992.0,48.317,48.495,48.317,48.495,18992.0
2021-09-29 11:40:00,57.18,57.18,57.01,57.05,24365.0,48.4781,48.4781,48.3339,48.3678,24365.0
2021-09-29 11:50:00,57.07,57.19,57.05,57.12,433096.0,48.3848,48.4865,48.3678,48.4272,433096.0
2021-09-29 12:00:00,57.11,57.24,57.11,57.21,12253.0,48.4187,48.5289,48.4187,48.5035,12253.0
2021-09-29 12:10:00,57.22,57.22,57.07,57.14,10046.0,48.512,48.512,48.3848,48.4441,10046.0
2021-09-29 12:20:00,57.15,57.18,57.09,57.15,8800.0,48.4526,48.4781,48.4018,48.4526,8800.0
2021-09-29 12:30:00,57.14,57.2,57.12,57.15,14262.0,48.4441,48.495,48.4272,48.4526,14262.0
2021-09-29 12:40:00,57.13,57.2,57.12,57.2,9464.0,48.4357,48.495,48.4272,48.495,9464.0
2021-09-29 12:50:00,57.2,57.21,57.15,57.17,5921.0,48.495,48.5035,48.4526,48.4696,5921.0
2021-09-29 13:00:00,57.16,57.21,57.16,57.17,7081.0,48.4611,48.5035,48.4611,48.4696,7081.0
2021-09-29 13:10:00,57.17,57.23,57.1,57.21,12334.0,48.4696,48.5204,48.4102,48.5035,12334.0
2021-09-29 13:20:00,57.21,57.23,57.13,57.17,23098.0,48.5035,48.5204,48.4357,48.4696,23098.0
2021-09-29 13:30:00,57.17,57.17,57.11,57.13,6414.0,48.4696,48.4696,48.4187,48.4357,6414.0
2021-09-29 13:40:00,57.13,57.17,57.09,57.12,8402.0,48.4357,48.4696,48.4018,48.4272,8402.0
2021-09-29 13:50:00,57.11,57.2,57.1,57.2,13722.0,48.4187,48.495,48.4102,48.495,13722.0
2021-09-29 14:00:00,57.19,57.32,57.17,57.32,17899.0,48.4865,48.5968,48.4696,48.5968,17899.0
2021-09-29 14:10:00,57.35,57.51,57.35,57.44,15506.0,48.6222,48.7578,48.6222,48.6985,15506.0
2021-09-29 14:20:00,57.44,57.49,57.4,57.47,33494.0,48.6985,48.7409,48.6646,48.7239,33494.0
2021-09-29 14:30:00,57.47,57.5,57.46,57.49,11221.0,48.7239,48.7494,48.7154,48.7409,11221.0
2021-09-29 14:40:00,57.48,57.53,57.44,57.45,14593.0,48.7324,48.7748,48.6985,48.707,14593.0
2021-09-29 14:50:00,57.44,57.46,57.31,57.33,15046.0,48.6985,48.7154,48.5883,48.6052,15046.0
2021-09-29 15:00:00,57.34,57.37,57.19,57.23,16599.0,48.6137,48.6391,48.4865,48.5204,16599.0
2021-09-29 15:10:00,57.23,57.31,57.22,57.25,19686.0,48.5204,48.5883,48.512,48.5374,19686.0
2021-09-29 15:20:00,57.24,57.34,57.2,57.34,26977.0,48.5289,48.6137,48.495,48.6137,26977.0
2021-09-29 15:30:00,57.33,57.33,57.17,57.18,31179.0,48.6052,48.6052,48.4696,48.4781,31179.0
2021-09-29 15:40:00,57.18,57.21,57.13,57.15,44245.0,48.4781,48.5035,48.4357,48.4526,44245.0
2021-09-29 15:50:00,57.14,57.17,57.06,57.17,167036.0,48.4441,48.4696,48.3763,48.4696,167036.0
2021-09-30 09:30:00,57.46,57.49,57.14,57.22,30617.0,48.7154,48.7409,48.4441,48.512,30617.0
2021-09-30 09:40:00,57.21,57.33,57.18,57.29,17965.0,48.5035,48.6052,48.4781,48.5713,17965.0
2021-09-30 09:50:00,57.29,57.4,57.2,57.22,16882.0,48.5713,48.6646,48.495,48.512,16882.0
2021-09-30 10:00:00,57.2,57.21,57.0,57.06,13130.0,48.495,48.5035,48.3255,48.3763,13130.0
2021-09-30 10:10:00,57.05,57.07,56.89,56.92,19153.0,48.3678,48.3848,48.2322,48.2576,19153.0
2021-09-30 10:20:00,56.9,57.01,56.82,56.94,22704.0,48.2407,48.3339,48.1728,48.2746,22704.0
2021-09-30 10:30:00,56.94,57.07,56.92,56.97,12571.0,48.2746,48.3848,48.2576,48.3,12571.0
2021-09-30 10:40:00,56.96,56.96,56.73,56.8,17774.0,48.2915,48.2915,48.0965,48.1559,17774.0
2021-09-30 10:50:00,56.8,56.88,56.75,56.8,24471.0,48.1559,48.2237,48.1135,48.1559,24471.0
2021-09-30 11:00:00,56.79,56.8,56.68,56.74,71524.0,48.1474,48.1559,48.0541,48.105,71524.0
2021-09-30 11:10:00,56.75,56.85,56.71,56.84,47426.0,48.1135,48.1983,48.0796,48.1898,47426.0
2021-09-30 11:20:00,56.84,56.84,56.68,56.74,19158.0,48.1898,48.1898,48.0541,48.105,19158.0
2021-09-30 11:30:00,56.73,56.73,56.55,56.59,20627.0,48.0965,48.0965,47.9439,47.9778,20627.0
2021-09-30 11:40:00,56.58,56.59,56.39,56.44,23649.0,47.9694,47.9778,47.8083,47.8507,23649.0
2021-09-30 11:50:00,56.44,56.46,56.24,56.24,27370.0,47.8507,47.8676,47.6811,47.6811,27370.0
2021-09-30 12:00:00,56.26,56.29,55.96,55.96,21364.0,47.6981,47.7235,47.4437,47.4437,21364.0
2021-09-30 12:10:00,55.95,56.02,55.86,55.98,44712.0,47.4352,47.4946,47.3589,47.4607,44712.0
2021-09-30 12:20:00,55.98,56.03,55.91,55.97,58970.0,47.4607,47.5031,47.4013,47.4522,58970.0
2021-09-30 12:30:00,55.96,56.2,55.91,56.17,63505.0,47.4437,47.6472,47.4013,47.6218,63505.0
2021-09-30 12:40:00,56.16,56.25,56.06,56.22,46581.0,47.6133,47.6896,47.5285,47.6642,46581.0
2021-09-30 12:50:00,56.22,56.22,56.13,56.19,125883.0,47.6642,47.6642,47.5879,47.6387,125883.0
2021-09-30 13:00:00,56.2,56.42,56.15,56.41,23520.0,47.6472,47.8337,47.6048,47.8252,23520.0
2021-09-30 13:10:00,56.41,56.42,56.31,56.41,18533.0,47.8252,47.8337,47.7405,47.8252,18533.0
2021-09-30 13:20:00,56.43,56.43,56.22,56.24,17104.0,47.8422,47.8422,47.6642,47.6811,17104.0
2021-09-30 13:30:00,56.25,56.26,56.09,56.25,20346.0,47.6896,47.6981,47.5539,47.6896,20346.0
2021-09-30 13:40:00,56.25,56.4,56.2,56.29,29596.0,47.6896,47.8168,47.6472,47.7235,29596.0
2021-09-30 13:50:00,56.3,56.38,56.29,56.38,25899.0,47.732,47.7998,47.7235,47.7998,25899.0
2021-09-30 14:00:00,56.38,56.44,56.32,56.42,74447.0,47.7998,47.8507,47.7489,47.8337,74447.0
2021-09-30 14:10:00,56.42,56.42,56.23,56.23,21870.0,47.8337,47.8337,47.6726,47.6726,21870.0
2021-09-30 14:20:00,56.23,56.3,56.21,56.3,18011.0,47.6726,47.732,47.6557,47.732,18011.0
2021-09-30 14:30:00,56.29,56.41,56.28,56.31,18725.0,47.7235,47.8252,47.715,47.7405,18725.0
2021-09-30 14:40:00,56.31,56.45,56.31,56.44,40839.0,47.7405,47.8592,47.7405,47.8507,40839.0
2021-09-30 14:50:00,56.44,56.5,56.26,56.26,46660.0,47.8507,47.9015,47.6981,47.6981,46660.0
2021-09-30 15:00:00,56.26,56.3,56.2,56.26,35242.0,47.6981,47.732,47.6472,47.6981,35242.0
2021-09-30 15:10:00,56.26,56.4,56.26,56.36,47925.0,47.6981,47.8168,47.6981,47.7828,47925.0
2021-09-30 15:20:00,56.35,56.35,56.22,56.29,39923.0,47.7744,47.7744,47.6642,47.7235,39923.0
2021-09-30 15:30:00,56.28,56.43,56.26,56.31,58405.0,47.715,47.8422,47.6981,47.7405,58405.0
2021-09-30 15:40:00,56.31,56.32,56.16,56.19,62520.0,47.7405,47.7489,47.6133,47.6387,62520.0
2021-09-30 15:50:00,56.14,56.19,55.91,55.91,228839.0,47.5963,47.6387,47.4013,47.4013,228839.0
2021-10-01 09:30:00,53.3,53.64,53.12,53.42,100336.0,45.1885,45.4768,45.0359,45.2903,100336.0
2021-10-01 09:40:00,53.44,53.48,53.19,53.27,68137.0,45.3072,45.3411,45.0953,45.1631,68137.0
2021-10-01 09:50:00,53.25,53.33,53.02,53.1,72137.0,45.1461,45.214,44.9511,45.019,72137.0
2021-10-01 10:00:00,53.09,53.38,53.07,53.15,45974.0,45.0105,45.2564,44.9935,45.0614,45974.0
2021-10-01 10:10:00,53.15,53.18,52.8,52.99,61680.0,45.0614,45.0868,44.7646,44.9257,61680.0
2021-10-01 10:20:00,52.99,52.99,52.75,52.82,43888.0,44.9257,44.9257,44.7222,44.7816,43888.0
2021-10-01 10:30:00,52.8,52.85,52.68,52.7,30880.0,44.7646,44.807,44.6629,44.6798,30880.0
2021-10-01 10:40:00,52.72,52.76,52.58,52.72,31227.0,44.6968,44.7307,44.5781,44.6968,31227.0
2021-10-01 10:50:00,52.73,52.84,52.61,52.81,27025.0,44.7053,44.7985,44.6035,44.7731,27025.0
2021-10-01 11:00:00,52.78,52.93,52.52,52.52,50486.0,44.7477,44.8748,44.5272,44.5272,50486.0
2021-10-01 11:10:00,52.51,52.85,52.44,52.81,27652.0,44.5188,44.807,44.4594,44.7731,27652.0
2021-10-01 11:20:00,52.79,52.86,52.75,52.82,12746.0,44.7561,44.8155,44.7222,44.7816,12746.0
2021-10-01 11:30:00,52.81,53.12,52.81,53.06,21592.0,44.7731,45.0359,44.7731,44.9851,21592.0
2021-10-01 11:40:00,53.06,53.18,53.05,53.16,13455.0,44.9851,45.0868,44.9766,45.0698,13455.0
2021-10-01 11:50:00,53.16,53.21,53.07,53.11,21206.0,45.0698,45.1122,44.9935,45.0275,21206.0
2021-10-01 12:00:00,53.14,53.18,53.06,53.16,14103.0,45.0529,45.0868,44.9851,45.0698,14103.0
2021-10-01 12:10:00,53.15,53.15,53.06,53.11,14901.0,45.0614,45.0614,44.9851,45.0275,14901.0
2021-10-01 12:20:00,53.12,53.24,53.12,53.13,18182.0,45.0359,45.1377,45.0359,45.0444,18182.0
2021-10-01 12:30:00,53.13,53.23,53.13,53.18,14526.0,45.0444,45.1292,45.0444,45.0868,14526.0
2021-10-01 12:40:00,53.18,53.29,53.18,53.19,25973.0,45.0868,45.1801,45.0868,45.0953,25973.0
2021-10-01 12:50:00,53.18,53.22,53.09,53.1,37652.0,45.0868,45.1207,45.0105,45.019,37652.0
2021-10-01 13:00:00,53.1,53.22,53.05,53.22,58842.0,45.019,45.1207,44.9766,45.1207,58842.0
2021-10-01 13:10:00,53.22,53.26,53.14,53.24,24949.0,45.1207,45.1546,45.0529,45.1377,24949.0
2021-10-01 13:20:00,53.25,53.32,53.22,53.31,18217.0,45.1461,45.2055,45.1207,45.197,18217.0
2021-10-01 13:30:00,53.32,53.38,53.29,53.37,11754.0,45.2055,45.2564,45.1801,45.2479,11754.0
2021-10-01 13:40:00,53.38,53.55,53.34,53.48,67373.0,45.2564,45.4005,45.2224,45.3411,67373.0
2021-10-01 13:50:00,53.47,53.49,53.4,53.4,51132.0,45.3327,45.3496,45.2733,45.2733,51132.0
2021-10-01 14:00:00,53.42,53.49,53.4,53.43,26376.0,45.2903,45.3496,45.2733,45.2988,26376.0
2021-10-01 14:10:00,53.42,53.43,53.36,53.41,28616.0,45.2903,45.2988,45.2394,45.2818,28616.0
2021-10-01 14:20:00,53.41,53.48,53.4,53.46,27081.0,45.2818,45.3411,45.2733,45.3242,27081.0
2021-10-01 14:30:00,53.46,53.5,53.43,53.46,18455.0,45.3242,45.3581,45.2988,45.3242,18455.0
2021-10-01 14:40:00,53.45,53.49,53.39,53.41,19822.0,45.3157,45.3496,45.2648,45.2818,19822.0
2021-10-01 14:50:00,53.41,53.43,53.37,53.43,37031.0,45.2818,45.2988,45.2479,45.2988,37031.0
2021-10-01 15:00:00,53.43,53.57,53.43,53.54,23743.0,45.2988,45.4174,45.2988,45.392,23743.0
2021-10-01 15:10:00,53.54,53.67,53.53,53.55,59404.0,45.392,45.5022,45.3835,45.4005,59404.0
2021-10-01 15:20:00,53.55,53.68,53.48,53.48,37121.0,45.4005,45.5107,45.3411,45.3411,37121.0
2021-10-01 15:30:00,53.48,53.49,53.31,53.4,65034.0,45.3411,45.3496,45.197,45.2733,65034.0
2021-10-01 15:40:00,53.4,53.43,53.23,53.27,97876.0,45.2733,45.2988,45.1292,45.1631,97876.0
2021-10-01 15:50:00,53.27,53.37,53.21,53.29,319049.0,45.1631,45.2479,45.1122,45.1801,319049.0
2021-10-04 09:30:00,53.01,53.86,53.01,53.77,101582.0,44.9427,45.6633,44.9427,45.587,101582.0
2021-10-04 09:40:00,53.82,53.84,53.51,53.75,36251.0,45.6294,45.6464,45.3666,45.5701,36251.0
2021-10-04 09:50:00,53.74,53.95,53.68,53.79,51452.0,45.5616,45.7396,45.5107,45.604,51452.0
2021-10-04 10:00:00,53.77,53.96,53.75,53.95,35797.0,45.587,45.7481,45.5701,45.7396,35797.0
2021-10-04 10:10:00,53.95,54.11,53.76,53.76,31380.0,45.7396,45.8753,45.5785,45.5785,31380.0
2021-10-04 10:20:00,53.78,53.8,53.39,53.5,43855.0,45.5955,45.6124,45.2648,45.3581,43855.0
2021-10-04 10:30:00,53.47,53.47,53.15,53.23,49590.0,45.3327,45.3327,45.0614,45.1292,49590.0
2021-10-04 10:40:00,53.23,53.37,53.23,53.27,49577.0,45.1292,45.2479,45.1292,45.1631,49577.0
2021-10-04 10:50:00,53.27,53.31,53.08,53.21,30748.0,45.1631,45.197,45.002,45.1122,30748.0
2021-10-04 11:00:00,53.18,53.3,53.12,53.27,19519.0,45.0868,45.1885,45.0359,45.1631,19519.0
2021-10-04 11:10:00,53.25,53.29,53.09,53.12,17845.0,45.1461,45.1801,45.0105,45.0359,17845.0
2021-10-04 11:20:00,53.13,53.2,53.04,53.18,46275.0,45.0444,45.1038,44.9681,45.0868,46275.0
2021-10-04 11:30:00,53.18,53.26,53.08,53.09,18284.0,45.0868,45.1546,45.002,45.0105,18284.0
2021-10-04 11:40:00,53.09,53.33,53.05,53.29,12897.0,45.0105,45.214,44.9766,45.1801,12897.0
2021-10-04 11:50:00,53.29,53.61,53.29,53.6,21343.0,45.1801,45.4514,45.1801,45.4429,21343.0
2021-10-04 12:00:00,53.59,53.61,53.48,53.56,10783.0,45.4344,45.4514,45.3411,45.409,10783.0
2021-10-04 12:10:00,53.57,53.57,53.46,53.5,7947.0,45.4174,45.4174,45.3242,45.3581,7947.0
2021-10-04 12:20:00,53.5,53.59,53.47,53.52,18937.0,45.3581,45.4344,45.3327,45.3751,18937.0
2021-10-04 12:30:00,53.53,53.56,53.47,53.51,12508.0,45.3835,45.409,45.3327,45.3666,12508.0
2021-10-04 12:40:00,53.51,53.51,53.32,53.5,183709.0,45.3666,45.3666,45.2055,45.3581,183709.0
2021-10-04 12:50:00,53.5,53.54,53.44,53.47,10508.0,45.3581,45.392,45.3072,45.3327,10508.0
2021-10-04 13:00:00,53.47,53.49,53.25,53.4,30144.0,45.3327,45.3496,45.1461,45.2733,30144.0
2021-10-04 13:10:00,53.4,53.48,53.36,53.39,10998.0,45.2733,45.3411,45.2394,45.2648,10998.0
2021-10-04 13:20:00,53.38,53.45,53.36,53.38,20933.0,45.2564,45.3157,45.2394,45.2564,20933.0
2021-10-04 13:30:00,53.4,53.54,53.39,53.54,47380.0,45.2733,45.392,45.2648,45.392,47380.0
2021-10-04 13:40:00,53.52,53.57,53.42,53.57,27078.0,45.3751,45.4174,45.2903,45.4174,27078.0
2021-10-04 13:50:00,53.57,53.61,53.49,53.5,88762.0,45.4174,45.4514,45.3496,45.3581,88762.0
2021-10-04 14:00:00,53.49,53.57,53.44,53.5,45418.0,45.3496,45.4174,45.3072,45.3581,45418.0
2021-10-04 14:10:00,53.49,53.5,53.36,53.4,10938.0,45.3496,45.3581,45.2394,45.2733,10938.0
2021-10-04 14:20:00,53.4,53.47,53.35,53.42,14446.0,45.2733,45.3327,45.2309,45.2903,14446.0
2021-10-04 14:30:00,53.44,53.51,53.4,53.48,47381.0,45.3072,45.3666,45.2733,45.3411,47381.0
2021-10-04 14:40:00,53.47,53.57,53.42,53.54,45417.0,45.3327,45.4174,45.2903,45.392,45417.0
2021-10-04 14:50:00,53.55,53.63,53.51,53.62,60813.0,45.4005,45.4683,45.3666,45.4598,60813.0
2021-10-04 15:00:00,53.63,53.65,53.58,53.64,54959.0,45.4683,45.4853,45.4259,45.4768,54959.0
2021-10-04 15:10:00,53.63,53.78,53.59,53.75,53729.0,45.4683,45.5955,45.4344,45.5701,53729.0
2021-10-04 15:20:00,53.75,53.9,53.7,53.87,55076.0,45.5701,45.6972,45.5277,45.6718,55076.0
2021-10-04 15:30:00,53.87,53.94,53.76,53.83,30174.0,45.6718,45.7311,45.5785,45.6379,30174.0
2021-10-04 15:40:00,53.83,54.02,53.81,54.01,44707.0,45.6379,45.799,45.6209,45.7905,44707.0
2021-10-04 15:50:00,54.0,54.0,53.81,53.85,260476.0,45.782,45.782,45.6209,45.6548,260476.0
2021-10-05 09:30:00,53.89,53.98,53.54,53.73,46773.0,45.6887,45.765,45.392,45.5531,46773.0
2021-10-05 09:40:00,53.71,53.71,53.42,53.47,27596.0,45.5361,45.5361,45.2903,45.3327,27596.0
2021-10-05 09:50:00,53.49,53.56,53.45,53.45,32685.0,45.3496,45.409,45.3157,45.3157,32685.0
2021-10-05 10:00:00,53.46,53.74,53.46,53.73,27739.0,45.3242,45.5616,45.3242,45.5531,27739.0
2021-10-05 10:10:00,53.72,54.01,53.72,53.92,21296.0,45.5446,45.7905,45.5446,45.7142,21296.0
2021-10-05 10:20:00,53.94,54.18,53.93,54.16,25680.0,45.7311,45.9346,45.7227,45.9177,25680.0
2021-10-05 10:30:00,54.18,54.28,54.15,54.18,20475.0,45.9346,46.0194,45.9092,45.9346,20475.0
2021-10-05 10:40:00,54.17,54.2,54.12,54.18,19431.0,45.9261,45.9516,45.8837,45.9346,19431.0
2021-10-05 10:50:00,54.2,54.23,54.14,54.21,18610.0,45.9516,45.977,45.9007,45.96,18610.0
2021-10-05 11:00:00,54.22,54.25,54.16,54.24,19392.0,45.9685,45.994,45.9177,45.9855,19392.0
2021-10-05 11:10:00,54.22,54.3,54.2,54.25,19221.0,45.9685,46.0364,45.9516,45.994,19221.0
2021-10-05 11:20:00,54.25,54.3,54.18,54.24,14412.0,45.994,46.0364,45.9346,45.9855,14412.0
2021-10-05 11:30:00,54.23,54.24,54.12,54.17,17705.0,45.977,45.9855,45.8837,45.9261,17705.0
2021-10-05 11:40:00,54.15,54.15,54.03,54.04,16780.0,45.9092,45.9092,45.8074,45.8159,16780.0
2021-10-05 11:50:00,54.03,54.05,53.95,54.04,19648.0,45.8074,45.8244,45.7396,45.8159,19648.0
2021-10-05 12:00:00,54.04,54.12,54.04,54.06,15558.0,45.8159,45.8837,45.8159,45.8329,15558.0
2021-10-05 12:10:00,54.07,54.1,54.0,54.0,47197.0,45.8414,45.8668,45.782,45.782,47197.0
2021-10-05 12:20:00,54.0,54.14,53.99,54.13,98380.0,45.782,45.9007,45.7735,45.8922,98380.0
2021-10-05 12:30:00,54.11,54.24,54.07,54.21,14846.0,45.8753,45.9855,45.8414,45.96,14846.0
2021-10-05 12:40:00,54.22,54.28,54.21,54.25,14713.0,45.9685,46.0194,45.96,45.994,14713.0
2021-10-05 12:50:00,54.25,54.32,54.23,54.3,26476.0,45.994,46.0533,45.977,46.0364,26476.0
2021-10-05 13:00:00,54.3,54.36,54.27,54.36,29746.0,46.0364,46.0872,46.0109,46.0872,29746.0
2021-10-05 13:10:00,54.35,54.39,54.32,54.32,11399.0,46.0787,46.1127,46.0533,46.0533,11399.0
2021-10-05 13:20:00,54.32,54.43,54.32,54.43,16996.0,46.0533,46.1466,46.0533,46.1466,16996.0
2021-10-05 13:30:00,54.44,54.46,54.4,54.46,9994.0,46.155,46.172,46.1211,46.172,9994.0
2021-10-05 13:40:00,54.47,54.49,54.41,54.42,19549.0,46.1805,46.1974,46.1296,46.1381,19549.0
2021-10-05 13:50:00,54.42,54.46,54.37,54.44,23818.0,46.1381,46.172,46.0957,46.155,23818.0
2021-10-05 14:00:00,54.43,54.47,54.42,54.45,29370.0,46.1466,46.1805,46.1381,46.1635,29370.0
2021-10-05 14:10:00,54.47,54.47,54.42,54.44,15105.0,46.1805,46.1805,46.1381,46.155,15105.0
2021-10-05 14:20:00,54.43,54.53,54.42,54.53,13170.0,46.1466,46.2313,46.1381,46.2313,13170.0
2021-10-05 14:30:00,54.52,54.59,54.52,54.58,38818.0,46.2229,46.2822,46.2229,46.2737,38818.0
2021-10-05 14:40:00,54.59,54.68,54.55,54.65,45312.0,46.2822,46.3585,46.2483,46.3331,45312.0
2021-10-05 14:50:00,54.66,54.66,54.52,54.53,16209.0,46.3416,46.3416,46.2229,46.2313,16209.0
2021-10-05 15:00:00,54.51,54.54,54.47,54.53,27147.0,46.2144,46.2398,46.1805,46.2313,27147.0
2021-10-05 15:10:00,54.53,54.59,54.49,54.56,25151.0,46.2313,46.2822,46.1974,46.2568,25151.0
2021-10-05 15:20:00,54.56,54.63,54.54,54.61,39716.0,46.2568,46.3161,46.2398,46.2992,39716.0
2021-10-05 15:30:00,54.6,54.6,54.44,54.5,45229.0,46.2907,46.2907,46.155,46.2059,45229.0
2021-10-05 15:40:00,54.48,54.52,54.32,54.38,61825.0,46.189,46.2229,46.0533,46.1042,61825.0
2021-10-05 15:50:00,54.38,54.39,54.29,54.34,183418.0,46.1042,46.1127,46.0279,46.0703,183418.0
2021-10-06 09:30:00,54.01,54.42,53.92,54.29,33798.0,45.7905,46.1381,45.7142,46.0279,33798.0
2021-10-06 09:40:00,54.31,54.4,54.1,54.18,27101.0,46.0448,46.1211,45.8668,45.9346,27101.0
2021-10-06 09:50:00,54.15,54.16,53.96,54.06,12311.0,45.9092,45.9177,45.7481,45.8329,12311.0
2021-10-06 10:00:00,54.03,54.03,53.7,53.72,20518.0,45.8074,45.8074,45.5277,45.5446,20518.0
2021-10-06 10:10:00,53.7,53.7,53.37,53.39,26590.0,45.5277,45.5277,45.2479,45.2648,26590.0
2021-10-06 10:20:00,53.36,53.61,53.36,53.56,18274.0,45.2394,45.4514,45.2394,45.409,18274.0
2021-10-06 10:30:00,53.52,53.66,53.43,53.47,13996.0,45.3751,45.4937,45.2988,45.3327,13996.0
2021-10-06 10:40:00,53.46,53.46,53.16,53.16,25865.0,45.3242,45.3242,45.0698,45.0698,25865.0
2021-10-06 10:50:00,53.17,53.36,53.1,53.32,19955.0,45.0783,45.2394,45.019,45.2055,19955.0
2021-10-06 11:00:00,53.33,53.7,53.32,53.59,21602.0,45.214,45.5277,45.2055,45.4344,21602.0
2021-10-06 11:10:00,53.62,53.63,53.43,53.46,36626.0,45.4598,45.4683,45.2988,45.3242,36626.0
2021-10-06 11:20:00,53.47,53.47,53.29,53.32,23340.0,45.3327,45.3327,45.1801,45.2055,23340.0
2021-10-06 11:30:00,53.32,53.32,53.13,53.28,16768.0,45.2055,45.2055,45.0444,45.1716,16768.0
2021-10-06 11:40:00,53.29,53.33,53.19,53.3,17668.0,45.1801,45.214,45.0953,45.1885,17668.0
2021-10-06 11:50:00,53.31,53.51,53.31,53.5,10886.0,45.197,45.3666,45.197,45.3581,10886.0
2021-10-06 12:00:00,53.5,53.52,53.29,53.32,15548.0,45.3581,45.3751,45.1801,45.2055,15548.0
2021-10-06 12:10:00,53.35,53.35,53.28,53.32,12658.0,45.2309,45.2309,45.1716,45.2055,12658.0
2021-10-06 12:20:00,53.31,53.37,53.23,53.36,14636.0,45.197,45.2479,45.1292,45.2394,14636.0
2021-10-06 12:30:00,53.35,53.44,53.34,53.43,10977.0,45.2309,45.3072,45.2224,45.2988,10977.0
2021-10-06 12:40:00,53.42,53.48,53.39,53.39,8326.0,45.2903,45.3411,45.2648,45.2648,8326.0
2021-10-06 12:50:00,53.44,53.5,53.41,53.47,10281.0,45.3072,45.3581,45.2818,45.3327,10281.0
2021-10-06 13:00:00,53.48,53.48,53.37,53.37,12227.0,45.3411,45.3411,45.2479,45.2479,12227.0
2021-10-06 13:10:00,53.35,53.36,53.26,53.36,14656.0,45.2309,45.2394,45.1546,45.2394,14656.0
2021-10-06 13:20:00,53.36,53.43,53.31,53.42,20256.0,45.2394,45.2988,45.197,45.2903,20256.0
2021-10-06 13:30:00,53.41,53.64,53.41,53.64,15165.0,45.2818,45.4768,45.2818,45.4768,15165.0
2021-10-06 13:40:00,53.64,53.64,53.57,53.62,13467.0,45.4768,45.4768,45.4174,45.4598,13467.0
2021-10-06 13:50:00,53.6,53.6,53.49,53.59,15291.0,45.4429,45.4429,45.3496,45.4344,15291.0
2021-10-06 14:00:00,53.6,53.63,53.54,53.61,13817.0,45.4429,45.4683,45.392,45.4514,13817.0
2021-10-06 14:10:00,53.65,53.88,53.65,53.86,15607.0,45.4853,45.6803,45.4853,45.6633,15607.0
2021-10-06 14:20:00,53.88,53.88,53.7,53.78,36617.0,45.6803,45.6803,45.5277,45.5955,36617.0
2021-10-06 14:30:00,53.81,53.81,53.66,53.7,19613.0,45.6209,45.6209,45.4937,45.5277,19613.0
2021-10-06 14:40:00,53.72,53.82,53.72,53.76,19160.0,45.5446,45.6294,45.5446,45.5785,19160.0
2021-10-06 14:50:00,53.76,53.78,53.66,53.68,24143.0,45.5785,45.5955,45.4937,45.5107,24143.0
2021-10-06 15:00:00,53.68,53.72,53.62,53.65,22318.0,45.5107,45.5446,45.4598,45.4853,22318.0
2021-10-06 15:10:00,53.66,53.76,53.64,53.73,22591.0,45.4937,45.5785,45.4768,45.5531,22591.0
2021-10-06 15:20:00,53.73,53.81,53.69,53.81,20026.0,45.5531,45.6209,45.5192,45.6209,20026.0
2021-10-06 15:30:00,53.81,53.86,53.71,53.75,36814.0,45.6209,45.6633,45.5361,45.5701,36814.0
2021-10-06 15:40:00,53.75,53.94,53.74,53.91,42275.0,45.5701,45.7311,45.5616,45.7057,42275.0
2021-10-06 15:50:00,53.92,54.08,53.91,54.07,177295.0,45.7142,45.8498,45.7057,45.8414,177295.0
2021-10-07 09:30:00,54.47,54.7,54.23,54.66,53498.0,46.1805,46.3755,45.977,46.3416,53498.0
2021-10-07 09:40:00,54.7,54.7,54.31,54.44,24246.0,46.3755,46.3755,46.0448,46.155,24246.0
2021-10-07 09:50:00,54.45,54.79,54.44,54.76,43693.0,46.1635,46.4518,46.155,46.4263,43693.0
2021-10-07 10:00:00,54.74,54.81,54.65,54.71,14972.0,46.4094,46.4687,46.3331,46.384,14972.0
2021-10-07 10:10:00,54.72,54.8,54.69,54.75,11017.0,46.3924,46.4603,46.367,46.4179,11017.0
2021-10-07 10:20:00,54.72,54.81,54.72,54.73,9869.0,46.3924,46.4687,46.3924,46.4009,9869.0
2021-10-07 10:30:00,54.74,54.79,54.6,54.6,8763.0,46.4094,46.4518,46.2907,46.2907,8763.0
2021-10-07 10:40:00,54.6,54.77,54.6,54.74,9192.0,46.2907,46.4348,46.2907,46.4094,9192.0
2021-10-07 10:50:00,54.75,54.81,54.72,54.74,6360.0,46.4179,46.4687,46.3924,46.4094,6360.0
2021-10-07 11:00:00,54.76,54.78,54.68,54.69,10121.0,46.4263,46.4433,46.3585,46.367,10121.0
2021-10-07 11:10:00,54.69,54.78,54.67,54.75,15323.0,46.367,46.4433,46.35,46.4179,15323.0
2021-10-07 11:20:00,54.77,54.78,54.67,54.67,8770.0,46.4348,46.4433,46.35,46.35,8770.0
2021-10-07 11:30:00,54.67,54.7,54.63,54.64,8284.0,46.35,46.3755,46.3161,46.3246,8284.0
2021-10-07 11:40:00,54.65,54.69,54.58,54.59,11824.0,46.3331,46.367,46.2737,46.2822,11824.0
2021-10-07 11:50:00,54.59,54.64,54.54,54.63,13338.0,46.2822,46.3246,46.2398,46.3161,13338.0
2021-10-07 12:00:00,54.64,54.72,54.61,54.63,13581.0,46.3246,46.3924,46.2992,46.3161,13581.0
2021-10-07 12:10:00,54.63,54.66,54.54,54.59,13709.0,46.3161,46.3416,46.2398,46.2822,13709.0
2021-10-07 12:20:00,54.58,54.69,54.57,54.6,37192.0,46.2737,46.367,46.2653,46.2907,37192.0
2021-10-07 12:30:00,54.61,54.68,54.61,54.66,19171.0,46.2992,46.3585,46.2992,46.3416,19171.0
2021-10-07 12:40:00,54.66,54.68,54.59,54.65,29195.0,46.3416,46.3585,46.2822,46.3331,29195.0
2021-10-07 12:50:00,54.65,54.67,54.59,54.67,40783.0,46.3331,46.35,46.2822,46.35,40783.0
2021-10-07 13:00:00,54.69,54.72,54.65,54.7,9904.0,46.367,46.3924,46.3331,46.3755,9904.0
2021-10-07 13:10:00,54.7,54.7,54.67,54.7,9737.0,46.3755,46.3755,46.35,46.3755,9737.0
2021-10-07 13:20:00,54.71,54.76,54.66,54.76,28185.0,46.384,46.4263,46.3416,46.4263,28185.0
2021-10-07 13:30:00,54.77,54.79,54.75,54.77,8548.0,46.4348,46.4518,46.4179,46.4348,8548.0
2021-10-07 13:40:00,54.77,54.82,54.76,54.81,14216.0,46.4348,46.4772,46.4263,46.4687,14216.0
2021-10-07 13:50:00,54.82,54.82,54.72,54.74,24292.0,46.4772,46.4772,46.3924,46.4094,24292.0
2021-10-07 14:00:00,54.74,54.78,54.65,54.68,38464.0,46.4094,46.4433,46.3331,46.3585,38464.0
2021-10-07 14:10:00,54.68,54.7,54.64,54.67,34672.0,46.3585,46.3755,46.3246,46.35,34672.0
2021-10-07 14:20:00,54.67,54.71,54.58,54.6,26199.0,46.35,46.384,46.2737,46.2907,26199.0
2021-10-07 14:30:00,54.6,54.6,54.5,54.52,15584.0,46.2907,46.2907,46.2059,46.2229,15584.0
2021-10-07 14:40:00,54.52,54.52,54.45,54.45,13357.0,46.2229,46.2229,46.1635,46.1635,13357.0
2021-10-07 14:50:00,54.43,54.43,54.29,54.3,17961.0,46.1466,46.1466,46.0279,46.0364,17961.0
2021-10-07 15:00:00,54.3,54.42,54.25,54.41,13513.0,46.0364,46.1381,45.994,46.1296,13513.0
2021-10-07 15:10:00,54.42,54.46,54.37,54.43,13681.0,46.1381,46.172,46.0957,46.1466,13681.0
2021-10-07 15:20:00,54.43,54.45,54.37,54.43,16072.0,46.1466,46.1635,46.0957,46.1466,16072.0
2021-10-07 15:30:00,54.44,54.51,54.34,54.34,20450.0,46.155,46.2144,46.0703,46.0703,20450.0
2021-10-07 15:40:00,54.35,54.38,54.23,54.38,30082.0,46.0787,46.1042,45.977,46.1042,30082.0
2021-10-07 15:50:00,54.38,54.41,54.19,54.27,253432.0,46.1042,46.1296,45.9431,46.0109,253432.0
2021-10-08 09:30:00,54.05,54.58,54.05,54.46,81682.0,45.8244,46.2737,45.8244,46.172,81682.0
2021-10-08 09:40:00,54.47,54.64,54.29,54.3,59758.0,46.1805,46.3246,46.0279,46.0364,59758.0
2021-10-08 09:50:00,54.31,54.63,54.24,54.52,41047.0,46.0448,46.3161,45.9855,46.2229,41047.0
2021-10-08 10:00:00,54.5,54.64,54.5,54.57,7848.0,46.2059,46.3246,46.2059,46.2653,7848.0
2021-10-08 10:10:00,54.55,54.69,54.55,54.57,22116.0,46.2483,46.367,46.2483,46.2653,22116.0
2021-10-08 10:20:00,54.58,54.61,54.49,54.49,34297.0,46.2737,46.2992,46.1974,46.1974,34297.0
2021-10-08 10:30:00,54.5,54.59,54.48,54.56,28607.0,46.2059,46.2822,46.189,46.2568,28607.0
2021-10-08 10:40:00,54.57,54.67,54.49,54.64,19049.0,46.2653,46.35,46.1974,46.3246,19049.0
2021-10-08 10:50:00,54.63,54.64,54.55,54.58,11980.0,46.3161,46.3246,46.2483,46.2737,11980.0
2021-10-08 11:00:00,54.6,54.64,54.59,54.64,9941.0,46.2907,46.3246,46.2822,46.3246,9941.0
2021-10-08 11:10:00,54.64,54.64,54.57,54.61,17974.0,46.3246,46.3246,46.2653,46.2992,17974.0
2021-10-08 11:20:00,54.62,54.62,54.52,54.59,10991.0,46.3077,46.3077,46.2229,46.2822,10991.0
2021-10-08 11:30:00,54.59,54.6,54.34,54.35,12460.0,46.2822,46.2907,46.0703,46.0787,12460.0
2021-10-08 11:40:00,54.33,54.35,54.27,54.27,14843.0,46.0618,46.0787,46.0109,46.0109,14843.0
2021-10-08 11:50:00,54.27,54.29,54.13,54.14,19302.0,46.0109,46.0279,45.8922,45.9007,19302.0
2021-10-08 12:00:00,54.12,54.2,54.11,54.2,17571.0,45.8837,45.9516,45.8753,45.9516,17571.0
2021-10-08 12:10:00,54.2,54.23,54.14,54.2,21294.0,45.9516,45.977,45.9007,45.9516,21294.0
2021-10-08 12:20:00,54.21,54.22,54.09,54.12,20808.0,45.96,45.9685,45.8583,45.8837,20808.0
2021-10-08 12:30:00,54.12,54.24,54.12,54.24,22767.0,45.8837,45.9855,45.8837,45.9855,22767.0
2021-10-08 12:40:00,54.25,54.27,54.21,54.22,11835.0,45.994,46.0109,45.96,45.9685,11835.0
2021-10-08 12:50:00,54.24,54.32,54.24,54.26,17066.0,45.9855,46.0533,45.9855,46.0024,17066.0
2021-10-08 13:00:00,54.25,54.27,54.13,54.2,20038.0,45.994,46.0109,45.8922,45.9516,20038.0
2021-10-08 13:10:00,54.2,54.25,54.15,54.15,18769.0,45.9516,45.994,45.9092,45.9092,18769.0
2021-10-08 13:20:00,54.16,54.29,54.15,54.29,10722.0,45.9177,46.0279,45.9092,46.0279,10722.0
2021-10-08 13:30:00,54.28,54.35,54.26,54.3,16322.0,46.0194,46.0787,46.0024,46.0364,16322.0
2021-10-08 13:40:00,54.3,54.36,54.29,54.35,23812.0,46.0364,46.0872,46.0279,46.0787,23812.0
2021-10-08 13:50:00,54.34,54.42,54.34,54.39,20525.0,46.0703,46.1381,46.0703,46.1127,20525.0
2021-10-08 14:00:00,54.39,54.47,54.34,54.46,17314.0,46.1127,46.1805,46.0703,46.172,17314.0
2021-10-08 14:10:00,54.46,54.52,54.42,54.51,16338.0,46.172,46.2229,46.1381,46.2144,16338.0
2021-10-08 14:20:00,54.49,54.69,54.47,54.52,33519.0,46.1974,46.367,46.1805,46.2229,33519.0
2021-10-08 14:30:00,54.51,54.52,54.44,54.46,13523.0,46.2144,46.2229,46.155,46.172,13523.0
2021-10-08 14:40:00,54.46,54.47,54.41,54.43,16580.0,46.172,46.1805,46.1296,46.1466,16580.0
2021-10-08 14:50:00,54.43,54.44,54.38,54.38,19980.0,46.1466,46.155,46.1042,46.1042,19980.0
2021-10-08 15:00:00,54.38,54.39,54.31,54.35,15245.0,46.1042,46.1127,46.0448,46.0787,15245.0
2021-10-08 15:10:00,54.34,54.39,54.26,54.3,17915.0,46.0703,46.1127,46.0024,46.0364,17915.0
2021-10-08 15:20:00,54.3,54.38,54.29,54.37,19313.0,46.0364,46.1042,46.0279,46.0957,19313.0
2021-10-08 15:30:00,54.38,54.38,54.23,54.27,27750.0,46.1042,46.1042,45.977,46.0109,27750.0
2021-10-08 15:40:00,54.27,54.31,54.21,54.29,45900.0,46.0109,46.0448,45.96,46.0279,45900.0
2021-10-08 15:50:00,54.28,54.44,54.23,54.39,329565.0,46.0194,46.155,45.977,46.1127,329565.0
2021-10-11 09:30:00,54.75,54.98,54.71,54.77,52532.0,46.4179,46.6129,46.384,46.4348,52532.0
2021-10-11 09:40:00,54.83,54.94,54.7,54.81,13499.0,46.4857,46.579,46.3755,46.4687,13499.0
2021-10-11 09:50:00,54.8,55.13,54.77,55.1,15838.0,46.4603,46.74,46.4348,46.7146,15838.0
2021-10-11 10:00:00,55.1,55.28,55.07,55.25,13129.0,46.7146,46.8672,46.6892,46.8418,13129.0
2021-10-11 10:10:00,55.19,55.34,55.18,55.32,19133.0,46.7909,46.9181,46.7824,46.9011,19133.0
2021-10-11 10:20:00,55.32,55.45,55.28,55.44,26174.0,46.9011,47.0113,46.8672,47.0029,26174.0
2021-10-11 10:30:00,55.45,55.48,55.34,55.38,21225.0,47.0113,47.0368,46.9181,46.952,21225.0
2021-10-11 10:40:00,55.41,55.48,55.34,55.45,15749.0,46.9774,47.0368,46.9181,47.0113,15749.0
2021-10-11 10:50:00,55.45,55.56,55.41,55.45,16788.0,47.0113,47.1046,46.9774,47.0113,16788.0
2021-10-11 11:00:00,55.45,55.56,55.41,55.55,27642.0,47.0113,47.1046,46.9774,47.0961,27642.0
2021-10-11 11:10:00,55.56,55.65,55.51,55.65,22334.0,47.1046,47.1809,47.0622,47.1809,22334.0
2021-10-11 11:20:00,55.65,55.72,55.57,55.71,24306.0,47.1809,47.2402,47.1131,47.2318,24306.0
2021-10-11 11:30:00,55.71,55.84,55.7,55.83,20890.0,47.2318,47.342,47.2233,47.3335,20890.0
2021-10-11 11:40:00,55.83,55.95,55.83,55.94,38973.0,47.3335,47.4352,47.3335,47.4268,38973.0
2021-10-11 11:50:00,55.95,56.14,55.87,56.13,60003.0,47.4352,47.5963,47.3674,47.5879,60003.0
2021-10-11 12:00:00,56.13,56.15,55.95,55.99,47658.0,47.5879,47.6048,47.4352,47.4692,47658.0
2021-10-11 12:10:00,55.99,56.01,55.81,55.82,33465.0,47.4692,47.4861,47.3166,47.325,33465.0
2021-10-11 12:20:00,55.82,55.96,55.82,55.96,32110.0,47.325,47.4437,47.325,47.4437,32110.0
2021-10-11 12:30:00,55.96,56.08,55.95,56.04,49547.0,47.4437,47.5455,47.4352,47.5115,49547.0
2021-10-11 12:40:00,56.04,56.08,55.99,56.01,20496.0,47.5115,47.5455,47.4692,47.4861,20496.0
2021-10-11 12:50:00,56.01,56.03,55.98,56.01,42160.0,47.4861,47.5031,47.4607,47.4861,42160.0
2021-10-11 13:00:00,56.0,56.0,55.85,55.94,20346.0,47.4776,47.4776,47.3505,47.4268,20346.0
2021-10-11 13:10:00,55.93,56.01,55.92,55.97,20239.0,47.4183,47.4861,47.4098,47.4522,20239.0
2021-10-11 13:20:00,55.96,55.96,55.69,55.78,23486.0,47.4437,47.4437,47.2148,47.2911,23486.0
2021-10-11 13:30:00,55.78,55.81,55.74,55.79,24308.0,47.2911,47.3166,47.2572,47.2996,24308.0
2021-10-11 13:40:00,55.78,55.82,55.72,55.79,30047.0,47.2911,47.325,47.2402,47.2996,30047.0
2021-10-11 13:50:00,55.78,55.93,55.74,55.93,30094.0,47.2911,47.4183,47.2572,47.4183,30094.0
2021-10-11 14:00:00,55.94,56.15,55.86,55.91,77922.0,47.4268,47.6048,47.3589,47.4013,77922.0
2021-10-11 14:10:00,55.91,55.91,55.84,55.89,23216.0,47.4013,47.4013,47.342,47.3844,23216.0
2021-10-11 14:20:00,55.89,55.91,55.74,55.79,26611.0,47.3844,47.4013,47.2572,47.2996,26611.0
2021-10-11 14:30:00,55.79,55.83,55.77,55.78,20765.0,47.2996,47.3335,47.2826,47.2911,20765.0
2021-10-11 14:40:00,55.79,55.85,55.77,55.84,32971.0,47.2996,47.3505,47.2826,47.342,32971.0
2021-10-11 14:50:00,55.84,55.94,55.79,55.93,29242.0,47.342,47.4268,47.2996,47.4183,29242.0
2021-10-11 15:00:00,55.92,55.95,55.78,55.8,50302.0,47.4098,47.4352,47.2911,47.3081,50302.0
2021-10-11 15:10:00,55.8,55.85,55.73,55.73,39070.0,47.3081,47.3505,47.2487,47.2487,39070.0
2021-10-11 15:20:00,55.74,55.75,55.61,55.62,51079.0,47.2572,47.2657,47.147,47.1555,51079.0
2021-10-11 15:30:00,55.62,55.72,55.59,55.72,59040.0,47.1555,47.2402,47.13,47.2402,59040.0
2021-10-11 15:40:00,55.72,55.72,55.57,55.6,65521.0,47.2402,47.2402,47.1131,47.1385,65521.0
2021-10-11 15:50:00,55.6,55.77,55.57,55.75,350996.0,47.1385,47.2826,47.1131,47.2657,350996.0
2021-10-12 09:30:00,55.49,55.72,55.16,55.47,107062.0,47.0452,47.2402,46.7655,47.0283,107062.0
2021-10-12 09:40:00,55.46,55.67,55.33,55.66,37790.0,47.0198,47.1979,46.9096,47.1894,37790.0
2021-10-12 09:50:00,55.66,55.96,55.66,55.86,35993.0,47.1894,47.4437,47.1894,47.3589,35993.0
2021-10-12 10:00:00,55.87,55.93,55.59,55.81,29431.0,47.3674,47.4183,47.13,47.3166,29431.0
2021-10-12 10:10:00,55.83,55.96,55.76,55.85,40087.0,47.3335,47.4437,47.2742,47.3505,40087.0
2021-10-12 10:20:00,55.85,56.03,55.84,55.99,19712.0,47.3505,47.5031,47.342,47.4692,19712.0
2021-10-12 10:30:00,56.0,56.22,55.93,56.22,28858.0,47.4776,47.6642,47.4183,47.6642,28858.0
2021-10-12 10:40:00,56.21,56.34,56.18,56.25,20873.0,47.6557,47.7659,47.6302,47.6896,20873.0
2021-10-12 10:50:00,56.26,56.33,56.2,56.29,33192.0,47.6981,47.7574,47.6472,47.7235,33192.0
2021-10-12 11:00:00,56.29,56.43,56.21,56.43,36411.0,47.7235,47.8422,47.6557,47.8422,36411.0
2021-10-12 11:10:00,56.41,56.43,56.32,56.38,22353.0,47.8252,47.8422,47.7489,47.7998,22353.0
2021-10-12 11:20:00,56.38,56.42,56.26,56.33,17513.0,47.7998,47.8337,47.6981,47.7574,17513.0
2021-10-12 11:30:00,56.32,56.37,56.2,56.22,22094.0,47.7489,47.7913,47.6472,47.6642,22094.0
2021-10-12 11:40:00,56.18,56.23,56.14,56.18,13782.0,47.6302,47.6726,47.5963,47.6302,13782.0
2021-10-12 11:50:00,56.2,56.28,56.17,56.28,16968.0,47.6472,47.715,47.6218,47.715,16968.0
2021-10-12 12:00:00,56.28,56.34,56.26,56.32,23056.0,47.715,47.7659,47.6981,47.7489,23056.0
2021-10-12 12:10:00,56.3,56.33,56.1,56.1,18975.0,47.732,47.7574,47.5624,47.5624,18975.0
2021-10-12 12:20:00,56.11,56.19,56.11,56.16,29296.0,47.5709,47.6387,47.5709,47.6133,29296.0
2021-10-12 12:30:00,56.17,56.2,56.1,56.13,28945.0,47.6218,47.6472,47.5624,47.5879,28945.0
2021-10-12 12:40:00,56.13,56.22,56.13,56.18,19866.0,47.5879,47.6642,47.5879,47.6302,19866.0
2021-10-12 12:50:00,56.18,56.26,56.16,56.25,17247.0,47.6302,47.6981,47.6133,47.6896,17247.0
2021-10-12 13:00:00,56.25,56.26,56.19,56.19,16026.0,47.6896,47.6981,47.6387,47.6387,16026.0
2021-10-12 13:10:00,56.19,56.24,56.19,56.21,17144.0,47.6387,47.6811,47.6387,47.6557,17144.0
2021-10-12 13:20:00,56.21,56.21,56.13,56.2,15024.0,47.6557,47.6557,47.5879,47.6472,15024.0
2021-10-12 13:30:00,56.2,56.27,56.19,56.27,13685.0,47.6472,47.7065,47.6387,47.7065,13685.0
2021-10-12 13:40:00,56.27,56.32,56.23,56.23,19434.0,47.7065,47.7489,47.6726,47.6726,19434.0
2021-10-12 13:50:00,56.24,56.26,56.11,56.14,20658.0,47.6811,47.6981,47.5709,47.5963,20658.0
2021-10-12 14:00:00,56.13,56.13,56.03,56.04,38347.0,47.5879,47.5879,47.5031,47.5115,38347.0
2021-10-12 14:10:00,56.05,56.07,55.99,56.01,37898.0,47.52,47.537,47.4692,47.4861,37898.0
2021-10-12 14:20:00,56.01,56.05,55.95,55.99,23574.0,47.4861,47.52,47.4352,47.4692,23574.0
2021-10-12 14:30:00,56.0,56.03,55.94,55.96,21602.0,47.4776,47.5031,47.4268,47.4437,21602.0
2021-10-12 14:40:00,55.97,55.98,55.92,55.93,20944.0,47.4522,47.4607,47.4098,47.4183,20944.0
2021-10-12 14:50:00,55.93,55.98,55.85,55.85,23220.0,47.4183,47.4607,47.3505,47.3505,23220.0
2021-10-12 15:00:00,55.83,55.84,55.75,55.81,26387.0,47.3335,47.342,47.2657,47.3166,26387.0
2021-10-12 15:10:00,55.82,55.89,55.8,55.86,24454.0,47.325,47.3844,47.3081,47.3589,24454.0
2021-10-12 15:20:00,55.85,55.86,55.78,55.8,17062.0,47.3505,47.3589,47.2911,47.3081,17062.0
2021-10-12 15:30:00,55.8,55.84,55.76,55.84,42676.0,47.3081,47.342,47.2742,47.342,42676.0
2021-10-12 15:40:00,55.85,55.85,55.65,55.69,52746.0,47.3505,47.3505,47.1809,47.2148,52746.0
2021-10-12 15:50:00,55.69,55.82,55.65,55.74,183774.0,47.2148,47.325,47.1809,47.2572,183774.0
2021-10-13 09:30:00,55.43,56.52,55.43,56.33,181382.0,46.9944,47.9185,46.9944,47.7574,181382.0
2021-10-13 09:40:00,56.35,56.57,56.13,56.15,72328.0,47.7744,47.9609,47.5879,47.6048,72328.0
2021-10-13 09:50:00,56.14,56.26,55.78,55.82,50707.0,47.5963,47.6981,47.2911,47.325,50707.0
2021-10-13 10:00:00,55.82,55.82,55.1,55.17,42655.0,47.325,47.325,46.7146,46.7739,42655.0
2021-10-13 10:10:00,55.16,55.17,54.67,54.69,55495.0,46.7655,46.7739,46.35,46.367,55495.0
2021-10-13 10:20:00,54.68,54.7,54.11,54.17,120418.0,46.3585,46.3755,45.8753,45.9261,120418.0
2021-10-13 10:30:00,54.19,54.46,54.14,54.35,63934.0,45.9431,46.172,45.9007,46.0787,63934.0
2021-10-13 10:40:00,54.31,54.35,54.15,54.24,36477.0,46.0448,46.0787,45.9092,45.9855,36477.0
2021-10-13 10:50:00,54.25,54.38,54.06,54.36,41563.0,45.994,46.1042,45.8329,46.0872,41563.0
2021-10-13 11:00:00,54.35,54.55,54.35,54.43,48534.0,46.0787,46.2483,46.0787,46.1466,48534.0
2021-10-13 11:10:00,54.42,54.59,54.34,54.55,24172.0,46.1381,46.2822,46.0703,46.2483,24172.0
2021-10-13 11:20:00,54.56,54.61,54.49,54.57,14730.0,46.2568,46.2992,46.1974,46.2653,14730.0
2021-10-13 11:30:00,54.56,54.72,54.53,54.72,30063.0,46.2568,46.3924,46.2313,46.3924,30063.0
2021-10-13 11:40:00,54.71,54.86,54.68,54.86,68867.0,46.384,46.5111,46.3585,46.5111,68867.0
2021-10-13 11:50:00,54.85,54.85,54.73,54.78,35659.0,46.5026,46.5026,46.4009,46.4433,35659.0
2021-10-13 12:00:00,54.78,55.02,54.78,55.02,28664.0,46.4433,46.6468,46.4433,46.6468,28664.0
2021-10-13 12:10:00,55.04,55.07,55.0,55.07,21876.0,46.6637,46.6892,46.6298,46.6892,21876.0
2021-10-13 12:20:00,55.05,55.12,55.03,55.11,24960.0,46.6722,46.7316,46.6553,46.7231,24960.0
2021-10-13 12:30:00,55.1,55.2,55.08,55.19,17853.0,46.7146,46.7994,46.6976,46.7909,17853.0
2021-10-13 12:40:00,55.18,55.26,55.13,55.19,44807.0,46.7824,46.8503,46.74,46.7909,44807.0
2021-10-13 12:50:00,55.19,55.28,55.17,55.27,14616.0,46.7909,46.8672,46.7739,46.8587,14616.0
2021-10-13 13:00:00,55.28,55.38,55.27,55.31,43264.0,46.8672,46.952,46.8587,46.8926,43264.0
2021-10-13 13:10:00,55.3,55.39,55.3,55.37,56259.0,46.8842,46.9605,46.8842,46.9435,56259.0
2021-10-13 13:20:00,55.37,55.45,55.32,55.36,60342.0,46.9435,47.0113,46.9011,46.935,60342.0
2021-10-13 13:30:00,55.36,55.51,55.36,55.51,31874.0,46.935,47.0622,46.935,47.0622,31874.0
2021-10-13 13:40:00,55.5,55.52,55.41,55.41,24444.0,47.0537,47.0707,46.9774,46.9774,24444.0
2021-10-13 13:50:00,55.41,55.47,55.35,55.44,13359.0,46.9774,47.0283,46.9266,47.0029,13359.0
2021-10-13 14:00:00,55.44,55.66,55.34,55.41,29242.0,47.0029,47.1894,46.9181,46.9774,29242.0
2021-10-13 14:10:00,55.4,55.47,55.37,55.44,20242.0,46.9689,47.0283,46.9435,47.0029,20242.0
2021-10-13 14:20:00,55.44,55.5,55.28,55.32,23440.0,47.0029,47.0537,46.8672,46.9011,23440.0
2021-10-13 14:30:00,55.3,55.3,55.17,55.19,21427.0,46.8842,46.8842,46.7739,46.7909,21427.0
2021-10-13 14:40:00,55.2,55.23,55.09,55.12,40784.0,46.7994,46.8248,46.7061,46.7316,40784.0
2021-10-13 14:50:00,55.12,55.17,55.11,55.15,13566.0,46.7316,46.7739,46.7231,46.757,13566.0
2021-10-13 15:00:00,55.14,55.26,55.08,55.24,28462.0,46.7485,46.8503,46.6976,46.8333,28462.0
2021-10-13 15:10:00,55.22,55.23,55.1,55.14,39939.0,46.8163,46.8248,46.7146,46.7485,39939.0
2021-10-13 15:20:00,55.15,55.18,55.08,55.15,32422.0,46.757,46.7824,46.6976,46.757,32422.0
2021-10-13 15:30:00,55.15,55.19,55.07,55.11,49723.0,46.757,46.7909,46.6892,46.7231,49723.0
2021-10-13 15:40:00,55.12,55.19,55.02,55.19,77203.0,46.7316,46.7909,46.6468,46.7909,77203.0
2021-10-13 15:50:00,55.17,55.29,55.12,55.28,231230.0,46.7739,46.8757,46.7316,46.8672,231230.0
2021-10-14 09:30:00,55.69,55.7,55.39,55.44,51966.0,47.2148,47.2233,46.9605,47.0029,51966.0
2021-10-14 09:40:00,55.44,55.46,55.16,55.31,26204.0,47.0029,47.0198,46.7655,46.8926,26204.0
2021-10-14 09:50:00,55.28,55.32,54.92,54.99,44247.0,46.8672,46.9011,46.562,46.6213,44247.0
2021-10-14 10:00:00,54.98,55.22,54.98,55.04,36293.0,46.6129,46.8163,46.6129,46.6637,36293.0
2021-10-14 10:10:00,55.06,55.18,55.02,55.14,85452.0,46.6807,46.7824,46.6468,46.7485,85452.0
2021-10-14 10:20:00,55.14,55.38,55.13,55.25,63172.0,46.7485,46.952,46.74,46.8418,63172.0
2021-10-14 10:30:00,55.25,55.33,55.19,55.26,19404.0,46.8418,46.9096,46.7909,46.8503,19404.0
2021-10-14 10:40:00,55.26,55.44,55.21,55.44,22127.0,46.8503,47.0029,46.8079,47.0029,22127.0
2021-10-14 10:50:00,55.45,55.7,55.45,55.65,25705.0,47.0113,47.2233,47.0113,47.1809,25705.0
2021-10-14 11:00:00,55.66,55.69,55.59,55.69,15074.0,47.1894,47.2148,47.13,47.2148,15074.0
2021-10-14 11:10:00,55.7,55.7,55.48,55.58,18658.0,47.2233,47.2233,47.0368,47.1216,18658.0
2021-10-14 11:20:00,55.57,55.7,55.54,55.57,15649.0,47.1131,47.2233,47.0876,47.1131,15649.0
2021-10-14 11:30:00,55.58,55.7,55.57,55.67,20443.0,47.1216,47.2233,47.1131,47.1979,20443.0
2021-10-14 11:40:00,55.68,55.82,55.67,55.73,25038.0,47.2063,47.325,47.1979,47.2487,25038.0
2021-10-14 11:50:00,55.73,55.75,55.6,55.72,82319.0,47.2487,47.2657,47.1385,47.2402,82319.0
2021-10-14 12:00:00,55.72,55.88,55.72,55.8,9812.0,47.2402,47.3759,47.2402,47.3081,9812.0
2021-10-14 12:10:00,55.8,55.92,55.78,55.88,13716.0,47.3081,47.4098,47.2911,47.3759,13716.0
2021-10-14 12:20:00,55.87,55.9,55.82,55.87,16009.0,47.3674,47.3929,47.325,47.3674,16009.0
2021-10-14 12:30:00,55.87,55.9,55.78,55.9,10653.0,47.3674,47.3929,47.2911,47.3929,10653.0
2021-10-14 12:40:00,55.9,55.91,55.85,55.91,10759.0,47.3929,47.4013,47.3505,47.4013,10759.0
2021-10-14 12:50:00,55.91,55.99,55.91,55.98,14788.0,47.4013,47.4692,47.4013,47.4607,14788.0
2021-10-14 13:00:00,55.98,55.98,55.87,55.92,60300.0,47.4607,47.4607,47.3674,47.4098,60300.0
2021-10-14 13:10:00,55.92,56.0,55.89,55.9,38130.0,47.4098,47.4776,47.3844,47.3929,38130.0
2021-10-14 13:20:00,55.89,55.93,55.8,55.89,33148.0,47.3844,47.4183,47.3081,47.3844,33148.0
2021-10-14 13:30:00,55.89,55.97,55.89,55.9,24250.0,47.3844,47.4522,47.3844,47.3929,24250.0
2021-10-14 13:40:00,55.9,55.96,55.87,55.93,43357.0,47.3929,47.4437,47.3674,47.4183,43357.0
2021-10-14 13:50:00,55.93,55.94,55.85,55.87,41618.0,47.4183,47.4268,47.3505,47.3674,41618.0
2021-10-14 14:00:00,55.87,55.87,55.73,55.76,62716.0,47.3674,47.3674,47.2487,47.2742,62716.0
2021-10-14 14:10:00,55.76,55.9,55.75,55.83,78459.0,47.2742,47.3929,47.2657,47.3335,78459.0
2021-10-14 14:20:00,55.85,55.85,55.74,55.83,19630.0,47.3505,47.3505,47.2572,47.3335,19630.0
2021-10-14 14:30:00,55.83,55.9,55.82,55.89,25510.0,47.3335,47.3929,47.325,47.3844,25510.0
2021-10-14 14:40:00,55.89,55.91,55.83,55.83,28169.0,47.3844,47.4013,47.3335,47.3335,28169.0
2021-10-14 14:50:00,55.83,55.85,55.81,55.83,17548.0,47.3335,47.3505,47.3166,47.3335,17548.0
2021-10-14 15:00:00,55.83,55.9,55.81,55.82,31596.0,47.3335,47.3929,47.3166,47.325,31596.0
2021-10-14 15:10:00,55.82,55.85,55.8,55.85,25399.0,47.325,47.3505,47.3081,47.3505,25399.0
2021-10-14 15:20:00,55.85,55.87,55.75,55.78,26564.0,47.3505,47.3674,47.2657,47.2911,26564.0
2021-10-14 15:30:00,55.78,55.81,55.64,55.74,39965.0,47.2911,47.3166,47.1724,47.2572,39965.0
2021-10-14 15:40:00,55.74,55.76,55.67,55.72,70926.0,47.2572,47.2742,47.1979,47.2402,70926.0
2021-10-14 15:50:00,55.72,55.86,55.71,55.8,259527.0,47.2402,47.3589,47.2318,47.3081,259527.0
2021-10-15 09:30:00,55.24,55.35,54.47,54.61,334350.0,46.8333,46.9266,46.1805,46.2992,334350.0
2021-10-15 09:40:00,54.58,54.75,53.97,54.01,252713.0,46.2737,46.4179,45.7566,45.7905,252713.0
2021-10-15 09:50:00,54.05,54.18,53.9,54.17,215198.0,45.8244,45.9346,45.6972,45.9261,215198.0
2021-10-15 10:00:00,54.16,54.2,53.54,53.54,259673.0,45.9177,45.9516,45.392,45.392,259673.0
2021-10-15 10:10:00,53.53,53.61,53.1,53.33,266784.0,45.3835,45.4514,45.019,45.214,266784.0
2021-10-15 10:20:00,53.32,53.47,52.97,53.46,189141.0,45.2055,45.3327,44.9088,45.3242,189141.0
2021-10-15 10:30:00,53.48,53.48,53.0,53.15,165232.0,45.3411,45.3411,44.9342,45.0614,165232.0
2021-10-15 10:40:00,53.18,53.69,53.18,53.68,97269.0,45.0868,45.5192,45.0868,45.5107,97269.0
2021-10-15 10:50:00,53.69,53.72,53.52,53.62,57556.0,45.5192,45.5446,45.3751,45.4598,57556.0
2021-10-15 11:00:00,53.61,53.68,53.31,53.34,49943.0,45.4514,45.5107,45.197,45.2224,49943.0
2021-10-15 11:10:00,53.32,53.35,53.16,53.18,46162.0,45.2055,45.2309,45.0698,45.0868,46162.0
2021-10-15 11:20:00,53.17,53.46,53.17,53.43,42595.0,45.0783,45.3242,45.0783,45.2988,42595.0
2021-10-15 11:30:00,53.37,53.52,53.33,53.41,46271.0,45.2479,45.3751,45.214,45.2818,46271.0
2021-10-15 11:40:00,53.38,53.38,53.25,53.34,31489.0,45.2564,45.2564,45.1461,45.2224,31489.0
2021-10-15 11:50:00,53.35,53.35,53.1,53.1,82583.0,45.2309,45.2309,45.019,45.019,82583.0
2021-10-15 12:00:00,53.11,53.16,53.03,53.1,68474.0,45.0275,45.0698,44.9596,45.019,68474.0
2021-10-15 12:10:00,53.1,53.19,53.04,53.07,40590.0,45.019,45.0953,44.9681,44.9935,40590.0
2021-10-15 12:20:00,53.05,53.09,53.02,53.08,48846.0,44.9766,45.0105,44.9511,45.002,48846.0
2021-10-15 12:30:00,53.11,53.13,52.98,53.0,140718.0,45.0275,45.0444,44.9172,44.9342,140718.0
2021-10-15 12:40:00,53.0,53.07,52.97,52.98,49680.0,44.9342,44.9935,44.9088,44.9172,49680.0
2021-10-15 12:50:00,52.98,53.04,52.91,52.92,53874.0,44.9172,44.9681,44.8579,44.8664,53874.0
2021-10-15 13:00:00,52.91,52.97,52.79,52.8,100369.0,44.8579,44.9088,44.7561,44.7646,100369.0
2021-10-15 13:10:00,52.8,52.81,52.58,52.6,61447.0,44.7646,44.7731,44.5781,44.5951,61447.0
2021-10-15 13:20:00,52.62,52.92,52.6,52.87,126572.0,44.612,44.8664,44.5951,44.824,126572.0
2021-10-15 13:30:00,52.88,53.05,52.77,53.04,61225.0,44.8325,44.9766,44.7392,44.9681,61225.0
2021-10-15 13:40:00,53.04,53.25,53.02,53.21,77246.0,44.9681,45.1461,44.9511,45.1122,77246.0
2021-10-15 13:50:00,53.23,53.4,53.2,53.31,58102.0,45.1292,45.2733,45.1038,45.197,58102.0
2021-10-15 14:00:00,53.32,53.45,53.29,53.29,43206.0,45.2055,45.3157,45.1801,45.1801,43206.0
2021-10-15 14:10:00,53.29,53.33,53.15,53.32,42818.0,45.1801,45.214,45.0614,45.2055,42818.0
2021-10-15 14:20:00,53.32,53.36,53.29,53.32,25921.0,45.2055,45.2394,45.1801,45.2055,25921.0
2021-10-15 14:30:00,53.33,53.38,53.23,53.32,38698.0,45.214,45.2564,45.1292,45.2055,38698.0
2021-10-15 14:40:00,53.32,53.34,53.23,53.24,42412.0,45.2055,45.2224,45.1292,45.1377,42412.0
2021-10-15 14:50:00,53.24,53.25,53.06,53.11,62018.0,45.1377,45.1461,44.9851,45.0275,62018.0
2021-10-15 15:00:00,53.11,53.21,53.09,53.15,78617.0,45.0275,45.1122,45.0105,45.0614,78617.0
2021-10-15 15:10:00,53.14,53.37,53.07,53.35,115990.0,45.0529,45.2479,44.9935,45.2309,115990.0
2021-10-15 15:20:00,53.35,53.41,53.3,53.37,71308.0,45.2309,45.2818,45.1885,45.2479,71308.0
2021-10-15 15:30:00,53.35,53.37,53.27,53.37,88342.0,45.2309,45.2479,45.1631,45.2479,88342.0
2021-10-15 15:40:00,53.37,53.4,53.24,53.25,151070.0,45.2479,45.2733,45.1377,45.1461,151070.0
2021-10-15 15:50:00,53.25,53.33,53.17,53.28,413657.0,45.1461,45.214,45.0783,45.1716,413657.0
2021-10-18 09:30:00,52.98,53.06,52.73,52.8,83090.0,44.9172,44.9851,44.7053,44.7646,83090.0
2021-10-18 09:40:00,52.77,53.09,52.72,53.05,55399.0,44.7392,45.0105,44.6968,44.9766,55399.0
2021-10-18 09:50:00,53.07,53.18,52.92,53.0,35487.0,44.9935,45.0868,44.8664,44.9342,35487.0
2021-10-18 10:00:00,53.05,53.1,52.96,53.04,65073.0,44.9766,45.019,44.9003,44.9681,65073.0
2021-10-18 10:10:00,53.03,53.03,52.83,52.92,31840.0,44.9596,44.9596,44.7901,44.8664,31840.0
2021-10-18 10:20:00,52.92,53.27,52.79,53.26,58215.0,44.8664,45.1631,44.7561,45.1546,58215.0
2021-10-18 10:30:00,53.27,53.36,53.15,53.17,70818.0,45.1631,45.2394,45.0614,45.0783,70818.0
2021-10-18 10:40:00,53.2,53.2,53.08,53.16,111220.0,45.1038,45.1038,45.002,45.0698,111220.0
2021-10-18 10:50:00,53.14,53.14,52.97,53.07,32100.0,45.0529,45.0529,44.9088,44.9935,32100.0
2021-10-18 11:00:00,53.08,53.19,53.03,53.14,27305.0,45.002,45.0953,44.9596,45.0529,27305.0
2021-10-18 11:10:00,53.15,53.31,53.14,53.3,77334.0,45.0614,45.197,45.0529,45.1885,77334.0
2021-10-18 11:20:00,53.3,53.3,53.17,53.18,28493.0,45.1885,45.1885,45.0783,45.0868,28493.0
2021-10-18 11:30:00,53.18,53.24,53.04,53.1,24540.0,45.0868,45.1377,44.9681,45.019,24540.0
2021-10-18 11:40:00,53.12,53.12,52.99,53.0,34515.0,45.0359,45.0359,44.9257,44.9342,34515.0
2021-10-18 11:50:00,53.0,53.16,52.99,53.16,29839.0,44.9342,45.0698,44.9257,45.0698,29839.0
2021-10-18 12:00:00,53.16,53.17,53.09,53.1,19304.0,45.0698,45.0783,45.0105,45.019,19304.0
2021-10-18 12:10:00,53.09,53.2,53.08,53.19,21419.0,45.0105,45.1038,45.002,45.0953,21419.0
2021-10-18 12:20:00,53.19,53.21,53.13,53.14,28551.0,45.0953,45.1122,45.0444,45.0529,28551.0
2021-10-18 12:30:00,53.13,53.21,53.12,53.19,26226.0,45.0444,45.1122,45.0359,45.0953,26226.0
2021-10-18 12:40:00,53.18,53.21,53.1,53.1,25278.0,45.0868,45.1122,45.019,45.019,25278.0
2021-10-18 12:50:00,53.09,53.1,53.05,53.07,29085.0,45.0105,45.019,44.9766,44.9935,29085.0
2021-10-18 13:00:00,53.07,53.1,52.93,52.95,42104.0,44.9935,45.019,44.8748,44.8918,42104.0
2021-10-18 13:10:00,52.96,52.96,52.8,52.89,38684.0,44.9003,44.9003,44.7646,44.8409,38684.0
2021-10-18 13:20:00,52.9,52.92,52.83,52.91,35898.0,44.8494,44.8664,44.7901,44.8579,35898.0
2021-10-18 13:30:00,52.91,52.97,52.87,52.97,36070.0,44.8579,44.9088,44.824,44.9088,36070.0
2021-10-18 13:40:00,52.97,53.1,52.97,53.09,65564.0,44.9088,45.019,44.9088,45.0105,65564.0
2021-10-18 13:50:00,53.08,53.15,52.94,53.0,47159.0,45.002,45.0614,44.8833,44.9342,47159.0
2021-10-18 14:00:00,53.0,53.01,52.91,52.91,38552.0,44.9342,44.9427,44.8579,44.8579,38552.0
2021-10-18 14:10:00,52.92,53.07,52.92,53.05,41344.0,44.8664,44.9935,44.8664,44.9766,41344.0
2021-10-18 14:20:00,53.05,53.06,52.96,53.01,35716.0,44.9766,44.9851,44.9003,44.9427,35716.0
2021-10-18 14:30:00,53.01,53.02,52.9,52.91,31473.0,44.9427,44.9511,44.8494,44.8579,31473.0
2021-10-18 14:40:00,52.91,52.95,52.88,52.9,31043.0,44.8579,44.8918,44.8325,44.8494,31043.0
2021-10-18 14:50:00,52.91,52.92,52.78,52.78,47157.0,44.8579,44.8664,44.7477,44.7477,47157.0
2021-10-18 15:00:00,52.78,52.85,52.76,52.84,51495.0,44.7477,44.807,44.7307,44.7985,51495.0
2021-10-18 15:10:00,52.85,52.92,52.79,52.85,68968.0,44.807,44.8664,44.7561,44.807,68968.0
2021-10-18 15:20:00,52.85,52.85,52.77,52.82,67765.0,44.807,44.807,44.7392,44.7816,67765.0
2021-10-18 15:30:00,52.82,52.85,52.7,52.73,81696.0,44.7816,44.807,44.6798,44.7053,81696.0
2021-10-18 15:40:00,52.73,52.83,52.72,52.76,152996.0,44.7053,44.7901,44.6968,44.7307,152996.0
2021-10-18 15:50:00,52.78,52.87,52.7,52.85,308841.0,44.7477,44.824,44.6798,44.807,308841.0
2021-10-19 09:30:00,52.21,52.5,51.95,52.02,211233.0,44.2644,44.5103,44.044,44.1033,211233.0
2021-10-19 09:40:00,52.01,52.08,51.73,51.89,128554.0,44.0949,44.1542,43.8575,43.9931,128554.0
2021-10-19 09:50:00,51.89,52.11,51.87,52.01,92761.0,43.9931,44.1796,43.9762,44.0949,92761.0
2021-10-19 10:00:00,52.02,52.15,51.95,52.08,77867.0,44.1033,44.2135,44.044,44.1542,77867.0
2021-10-19 10:10:00,52.07,52.15,52.0,52.11,74984.0,44.1457,44.2135,44.0864,44.1796,74984.0
2021-10-19 10:20:00,52.11,52.15,52.05,52.12,68747.0,44.1796,44.2135,44.1288,44.1881,68747.0
2021-10-19 10:30:00,52.11,52.16,51.97,52.1,47533.0,44.1796,44.222,44.0609,44.1712,47533.0
2021-10-19 10:40:00,52.11,52.15,52.01,52.02,64036.0,44.1796,44.2135,44.0949,44.1033,64036.0
2021-10-19 10:50:00,52.02,52.15,51.96,51.97,39615.0,44.1033,44.2135,44.0525,44.0609,39615.0
2021-10-19 11:00:00,51.98,52.01,51.88,51.99,56820.0,44.0694,44.0949,43.9846,44.0779,56820.0
2021-10-19 11:10:00,51.99,52.07,51.92,52.05,27140.0,44.0779,44.1457,44.0186,44.1288,27140.0
2021-10-19 11:20:00,52.05,52.09,52.0,52.09,17389.0,44.1288,44.1627,44.0864,44.1627,17389.0
2021-10-19 11:30:00,52.07,52.07,51.95,51.96,35271.0,44.1457,44.1457,44.044,44.0525,35271.0
2021-10-19 11:40:00,51.96,52.04,51.95,52.03,28898.0,44.0525,44.1203,44.044,44.1118,28898.0
2021-10-19 11:50:00,52.04,52.12,52.04,52.08,30752.0,44.1203,44.1881,44.1203,44.1542,30752.0
2021-10-19 12:00:00,52.08,52.19,52.07,52.09,80465.0,44.1542,44.2475,44.1457,44.1627,80465.0
2021-10-19 12:10:00,52.09,52.14,52.05,52.06,25877.0,44.1627,44.2051,44.1288,44.1372,25877.0
2021-10-19 12:20:00,52.07,52.1,52.0,52.03,34832.0,44.1457,44.1712,44.0864,44.1118,34832.0
2021-10-19 12:30:00,52.03,52.19,52.02,52.14,46446.0,44.1118,44.2475,44.1033,44.2051,46446.0
2021-10-19 12:40:00,52.15,52.16,52.11,52.15,23909.0,44.2135,44.222,44.1796,44.2135,23909.0
2021-10-19 12:50:00,52.14,52.15,52.06,52.1,43968.0,44.2051,44.2135,44.1372,44.1712,43968.0
2021-10-19 13:00:00,52.1,52.11,52.04,52.06,39458.0,44.1712,44.1796,44.1203,44.1372,39458.0
2021-10-19 13:10:00,52.07,52.08,51.98,52.02,50130.0,44.1457,44.1542,44.0694,44.1033,50130.0
2021-10-19 13:20:00,52.03,52.04,51.94,51.98,34170.0,44.1118,44.1203,44.0355,44.0694,34170.0
2021-10-19 13:30:00,51.98,52.21,51.97,52.14,66940.0,44.0694,44.2644,44.0609,44.2051,66940.0
2021-10-19 13:40:00,52.13,52.18,52.12,52.15,47635.0,44.1966,44.239,44.1881,44.2135,47635.0
2021-10-19 13:50:00,52.15,52.16,52.1,52.13,52834.0,44.2135,44.222,44.1712,44.1966,52834.0
2021-10-19 14:00:00,52.12,52.13,52.05,52.05,41151.0,44.1881,44.1966,44.1288,44.1288,41151.0
2021-10-19 14:10:00,52.05,52.06,51.91,51.91,37632.0,44.1288,44.1372,44.0101,44.0101,37632.0
2021-10-19 14:20:00,51.91,52.06,51.9,52.05,57588.0,44.0101,44.1372,44.0016,44.1288,57588.0
2021-10-19 14:30:00,52.05,52.14,52.05,52.12,114860.0,44.1288,44.2051,44.1288,44.1881,114860.0
2021-10-19 14:40:00,52.12,52.12,51.95,51.97,51581.0,44.1881,44.1881,44.044,44.0609,51581.0
2021-10-19 14:50:00,51.98,51.98,51.91,51.97,31148.0,44.0694,44.0694,44.0101,44.0609,31148.0
2021-10-19 15:00:00,51.96,52.04,51.95,52.01,44292.0,44.0525,44.1203,44.044,44.0949,44292.0
2021-10-19 15:10:00,52.01,52.02,51.96,52.0,60006.0,44.0949,44.1033,44.0525,44.0864,60006.0
2021-10-19 15:20:00,52.0,52.01,51.88,51.89,71961.0,44.0864,44.0949,43.9846,43.9931,71961.0
2021-10-19 15:30:00,51.89,51.89,51.81,51.85,89026.0,43.9931,43.9931,43.9253,43.9592,89026.0
2021-10-19 15:40:00,51.84,52.01,51.81,51.94,155898.0,43.9507,44.0949,43.9253,44.0355,155898.0
2021-10-19 15:50:00,51.95,52.07,51.92,52.07,350822.0,44.044,44.1457,44.0186,44.1457,350822.0
2021-10-20 09:30:00,52.01,52.46,52.01,52.44,98729.0,44.0949,44.4764,44.0949,44.4594,98729.0
2021-10-20 09:40:00,52.43,52.77,52.43,52.77,42360.0,44.4509,44.7392,44.4509,44.7392,42360.0
2021-10-20 09:50:00,52.76,52.84,52.72,52.77,26791.0,44.7307,44.7985,44.6968,44.7392,26791.0
2021-10-20 10:00:00,52.74,52.99,52.73,52.97,53380.0,44.7138,44.9257,44.7053,44.9088,53380.0
2021-10-20 10:10:00,52.98,53.09,52.92,52.98,30232.0,44.9172,45.0105,44.8664,44.9172,30232.0
2021-10-20 10:20:00,52.93,53.1,52.91,53.07,31092.0,44.8748,45.019,44.8579,44.9935,31092.0
2021-10-20 10:30:00,53.11,53.14,53.05,53.1,24337.0,45.0275,45.0529,44.9766,45.019,24337.0
2021-10-20 10:40:00,53.11,53.24,53.11,53.2,20318.0,45.0275,45.1377,45.0275,45.1038,20318.0
2021-10-20 10:50:00,53.2,53.31,53.19,53.25,39950.0,45.1038,45.197,45.0953,45.1461,39950.0
2021-10-20 11:00:00,53.25,53.41,53.25,53.35,39293.0,45.1461,45.2818,45.1461,45.2309,39293.0
2021-10-20 11:10:00,53.33,53.43,53.33,53.41,14040.0,45.214,45.2988,45.214,45.2818,14040.0
2021-10-20 11:20:00,53.41,53.42,53.3,53.38,19497.0,45.2818,45.2903,45.1885,45.2564,19497.0
2021-10-20 11:30:00,53.39,53.39,53.29,53.35,44076.0,45.2648,45.2648,45.1801,45.2309,44076.0
2021-10-20 11:40:00,53.34,53.42,53.18,53.42,74362.0,45.2224,45.2903,45.0868,45.2903,74362.0
2021-10-20 11:50:00,53.41,53.45,53.38,53.44,31971.0,45.2818,45.3157,45.2564,45.3072,31971.0
2021-10-20 12:00:00,53.44,53.54,53.44,53.46,23748.0,45.3072,45.392,45.3072,45.3242,23748.0
2021-10-20 12:10:00,53.46,53.58,53.44,53.56,28019.0,45.3242,45.4259,45.3072,45.409,28019.0
2021-10-20 12:20:00,53.55,53.62,53.54,53.6,38677.0,45.4005,45.4598,45.392,45.4429,38677.0
2021-10-20 12:30:00,53.6,53.6,53.49,53.57,34071.0,45.4429,45.4429,45.3496,45.4174,34071.0
2021-10-20 12:40:00,53.57,53.62,53.55,53.61,18069.0,45.4174,45.4598,45.4005,45.4514,18069.0
2021-10-20 12:50:00,53.61,53.61,53.55,53.55,12422.0,45.4514,45.4514,45.4005,45.4005,12422.0
2021-10-20 13:00:00,53.55,53.56,53.49,53.52,45806.0,45.4005,45.409,45.3496,45.3751,45806.0
2021-10-20 13:10:00,53.53,53.53,53.45,53.52,35370.0,45.3835,45.3835,45.3157,45.3751,35370.0
2021-10-20 13:20:00,53.51,53.66,53.46,53.65,31928.0,45.3666,45.4937,45.3242,45.4853,31928.0
2021-10-20 13:30:00,53.66,53.82,53.61,53.81,49338.0,45.4937,45.6294,45.4514,45.6209,49338.0
2021-10-20 13:40:00,53.8,53.83,53.71,53.81,76196.0,45.6124,45.6379,45.5361,45.6209,76196.0
2021-10-20 13:50:00,53.82,53.82,53.59,53.65,85502.0,45.6294,45.6294,45.4344,45.4853,85502.0
2021-10-20 14:00:00,53.64,53.76,53.64,53.74,21661.0,45.4768,45.5785,45.4768,45.5616,21661.0
2021-10-20 14:10:00,53.74,53.74,53.66,53.7,32482.0,45.5616,45.5616,45.4937,45.5277,32482.0
2021-10-20 14:20:00,53.68,53.71,53.62,53.68,41062.0,45.5107,45.5361,45.4598,45.5107,41062.0
2021-10-20 14:30:00,53.65,53.81,53.65,53.75,24534.0,45.4853,45.6209,45.4853,45.5701,24534.0
2021-10-20 14:40:00,53.75,53.75,53.59,53.64,25932.0,45.5701,45.5701,45.4344,45.4768,25932.0
2021-10-20 14:50:00,53.64,53.75,53.64,53.73,24427.0,45.4768,45.5701,45.4768,45.5531,24427.0
2021-10-20 15:00:00,53.75,53.77,53.69,53.69,33710.0,45.5701,45.587,45.5192,45.5192,33710.0
2021-10-20 15:10:00,53.7,53.75,53.69,53.7,34655.0,45.5277,45.5701,45.5192,45.5277,34655.0
2021-10-20 15:20:00,53.71,53.77,53.67,53.69,38412.0,45.5361,45.587,45.5022,45.5192,38412.0
2021-10-20 15:30:00,53.69,53.7,53.54,53.55,54901.0,45.5192,45.5277,45.392,45.4005,54901.0
2021-10-20 15:40:00,53.56,53.61,53.5,53.51,75933.0,45.409,45.4514,45.3581,45.3666,75933.0
2021-10-20 15:50:00,53.49,53.6,53.43,53.54,277941.0,45.3496,45.4429,45.2988,45.392,277941.0
2021-10-21 09:30:00,53.48,53.79,53.48,53.51,45992.0,45.3411,45.604,45.3411,45.3666,45992.0
2021-10-21 09:40:00,53.41,53.55,53.33,53.49,17817.0,45.2818,45.4005,45.214,45.3496,17817.0
2021-10-21 09:50:00,53.49,53.51,53.22,53.4,19998.0,45.3496,45.3666,45.1207,45.2733,19998.0
2021-10-21 10:00:00,53.39,53.45,53.28,53.3,10997.0,45.2648,45.3157,45.1716,45.1885,10997.0
2021-10-21 10:10:00,53.3,53.34,53.19,53.21,15984.0,45.1885,45.2224,45.0953,45.1122,15984.0
2021-10-21 10:20:00,53.15,53.17,53.05,53.09,9330.0,45.0614,45.0783,44.9766,45.0105,9330.0
2021-10-21 10:30:00,53.09,53.16,53.07,53.08,9356.0,45.0105,45.0698,44.9935,45.002,9356.0
2021-10-21 10:40:00,53.06,53.16,52.98,53.15,21619.0,44.9851,45.0698,44.9172,45.0614,21619.0
2021-10-21 10:50:00,53.14,53.17,53.03,53.04,30831.0,45.0529,45.0783,44.9596,44.9681,30831.0
2021-10-21 11:00:00,53.07,53.07,52.86,52.87,9988.0,44.9935,44.9935,44.8155,44.824,9988.0
2021-10-21 11:10:00,52.89,52.93,52.83,52.86,12420.0,44.8409,44.8748,44.7901,44.8155,12420.0
2021-10-21 11:20:00,52.83,52.92,52.77,52.77,8627.0,44.7901,44.8664,44.7392,44.7392,8627.0
2021-10-21 11:30:00,52.79,52.89,52.79,52.88,8990.0,44.7561,44.8409,44.7561,44.8325,8990.0
2021-10-21 11:40:00,52.89,52.89,52.8,52.87,6964.0,44.8409,44.8409,44.7646,44.824,6964.0
2021-10-21 11:50:00,52.89,52.89,52.79,52.81,13854.0,44.8409,44.8409,44.7561,44.7731,13854.0
2021-10-21 12:00:00,52.82,52.93,52.82,52.9,12374.0,44.7816,44.8748,44.7816,44.8494,12374.0
2021-10-21 12:10:00,52.9,52.9,52.83,52.87,9152.0,44.8494,44.8494,44.7901,44.824,9152.0
2021-10-21 12:20:00,52.86,52.88,52.81,52.87,11384.0,44.8155,44.8325,44.7731,44.824,11384.0
2021-10-21 12:30:00,52.87,52.87,52.83,52.86,7354.0,44.824,44.824,44.7901,44.8155,7354.0
2021-10-21 12:40:00,52.85,52.88,52.82,52.83,4566.0,44.807,44.8325,44.7816,44.7901,4566.0
2021-10-21 12:50:00,52.84,52.88,52.83,52.84,7810.0,44.7985,44.8325,44.7901,44.7985,7810.0
2021-10-21 13:00:00,52.86,52.93,52.86,52.88,5449.0,44.8155,44.8748,44.8155,44.8325,5449.0
2021-10-21 13:10:00,52.88,52.95,52.88,52.93,7192.0,44.8325,44.8918,44.8325,44.8748,7192.0
2021-10-21 13:20:00,52.93,52.98,52.93,52.97,5767.0,44.8748,44.9172,44.8748,44.9088,5767.0
2021-10-21 13:30:00,52.97,53.03,52.89,52.89,17484.0,44.9088,44.9596,44.8409,44.8409,17484.0
2021-10-21 13:40:00,52.9,52.92,52.78,52.8,13581.0,44.8494,44.8664,44.7477,44.7646,13581.0
2021-10-21 13:50:00,52.8,52.8,52.74,52.77,17703.0,44.7646,44.7646,44.7138,44.7392,17703.0
2021-10-21 14:00:00,52.78,52.9,52.78,52.85,25712.0,44.7477,44.8494,44.7477,44.807,25712.0
2021-10-21 14:10:00,52.85,52.85,52.76,52.79,28011.0,44.807,44.807,44.7307,44.7561,28011.0
2021-10-21 14:20:00,52.78,52.82,52.77,52.8,21235.0,44.7477,44.7816,44.7392,44.7646,21235.0
2021-10-21 14:30:00,52.8,52.84,52.78,52.84,37441.0,44.7646,44.7985,44.7477,44.7985,37441.0
2021-10-21 14:40:00,52.86,52.93,52.81,52.89,43166.0,44.8155,44.8748,44.7731,44.8409,43166.0
2021-10-21 14:50:00,52.9,52.9,52.83,52.84,34055.0,44.8494,44.8494,44.7901,44.7985,34055.0
2021-10-21 15:00:00,52.85,52.95,52.84,52.95,41623.0,44.807,44.8918,44.7985,44.8918,41623.0
2021-10-21 15:10:00,52.95,53.0,52.9,52.99,33399.0,44.8918,44.9342,44.8494,44.9257,33399.0
2021-10-21 15:20:00,52.98,53.02,52.93,52.98,47243.0,44.9172,44.9511,44.8748,44.9172,47243.0
2021-10-21 15:30:00,53.0,53.11,52.94,53.09,38584.0,44.9342,45.0275,44.8833,45.0105,38584.0
2021-10-21 15:40:00,53.09,53.2,53.08,53.16,51077.0,45.0105,45.1038,45.002,45.0698,51077.0
2021-10-21 15:50:00,53.16,53.23,53.13,53.16,189366.0,45.0698,45.1292,45.0444,45.0698,189366.0
2021-10-22 09:30:00,53.45,53.61,53.38,53.56,33614.0,45.3157,45.4514,45.2564,45.409,33614.0
2021-10-22 09:40:00,53.55,53.85,53.53,53.85,15142.0,45.4005,45.6548,45.3835,45.6548,15142.0
2021-10-22 09:50:00,53.87,53.96,53.76,53.79,22881.0,45.6718,45.7481,45.5785,45.604,22881.0
2021-10-22 10:00:00,53.8,53.83,53.73,53.74,17227.0,45.6124,45.6379,45.5531,45.5616,17227.0
2021-10-22 10:10:00,53.77,53.84,53.73,53.75,27368.0,45.587,45.6464,45.5531,45.5701,27368.0
2021-10-22 10:20:00,53.76,53.76,53.69,53.72,17246.0,45.5785,45.5785,45.5192,45.5446,17246.0
2021-10-22 10:30:00,53.71,53.71,53.6,53.61,18340.0,45.5361,45.5361,45.4429,45.4514,18340.0
2021-10-22 10:40:00,53.62,53.75,53.62,53.7,29824.0,45.4598,45.5701,45.4598,45.5277,29824.0
2021-10-22 10:50:00,53.72,53.75,53.55,53.59,18736.0,45.5446,45.5701,45.4005,45.4344,18736.0
2021-10-22 11:00:00,53.61,53.76,53.61,53.73,10209.0,45.4514,45.5785,45.4514,45.5531,10209.0
2021-10-22 11:10:00,53.72,53.74,53.68,53.71,28249.0,45.5446,45.5616,45.5107,45.5361,28249.0
2021-10-22 11:20:00,53.71,53.71,53.51,53.52,42018.0,45.5361,45.5361,45.3666,45.3751,42018.0
2021-10-22 11:30:00,53.51,53.52,53.37,53.41,31491.0,45.3666,45.3751,45.2479,45.2818,31491.0
2021-10-22 11:40:00,53.42,53.47,53.37,53.41,26570.0,45.2903,45.3327,45.2479,45.2818,26570.0
2021-10-22 11:50:00,53.41,53.48,53.38,53.46,14791.0,45.2818,45.3411,45.2564,45.3242,14791.0
2021-10-22 12:00:00,53.43,53.57,53.43,53.55,9468.0,45.2988,45.4174,45.2988,45.4005,9468.0
2021-10-22 12:10:00,53.55,53.59,53.5,53.57,19290.0,45.4005,45.4344,45.3581,45.4174,19290.0
2021-10-22 12:20:00,53.57,53.57,53.38,53.43,54160.0,45.4174,45.4174,45.2564,45.2988,54160.0
2021-10-22 12:30:00,53.44,53.48,53.4,53.4,16199.0,45.3072,45.3411,45.2733,45.2733,16199.0
2021-10-22 12:40:00,53.4,53.46,53.37,53.37,16228.0,45.2733,45.3242,45.2479,45.2479,16228.0
2021-10-22 12:50:00,53.38,53.39,53.31,53.35,14167.0,45.2564,45.2648,45.197,45.2309,14167.0
2021-10-22 13:00:00,53.35,53.39,53.34,53.38,29006.0,45.2309,45.2648,45.2224,45.2564,29006.0
2021-10-22 13:10:00,53.38,53.46,53.37,53.46,15428.0,45.2564,45.3242,45.2479,45.3242,15428.0
2021-10-22 13:20:00,53.46,53.49,53.38,53.38,18313.0,45.3242,45.3496,45.2564,45.2564,18313.0
2021-10-22 13:30:00,53.38,53.39,53.28,53.35,36863.0,45.2564,45.2648,45.1716,45.2309,36863.0
2021-10-22 13:40:00,53.36,53.41,53.35,53.38,12692.0,45.2394,45.2818,45.2309,45.2564,12692.0
2021-10-22 13:50:00,53.38,53.39,53.3,53.3,20714.0,45.2564,45.2648,45.1885,45.1885,20714.0
2021-10-22 14:00:00,53.31,53.34,53.24,53.29,30020.0,45.197,45.2224,45.1377,45.1801,30020.0
2021-10-22 14:10:00,53.3,53.3,53.21,53.24,41188.0,45.1885,45.1885,45.1122,45.1377,41188.0
2021-10-22 14:20:00,53.24,53.35,53.24,53.34,28016.0,45.1377,45.2309,45.1377,45.2224,28016.0
2021-10-22 14:30:00,53.34,53.35,53.3,53.3,35725.0,45.2224,45.2309,45.1885,45.1885,35725.0
2021-10-22 14:40:00,53.31,53.34,53.28,53.29,42995.0,45.197,45.2224,45.1716,45.1801,42995.0
2021-10-22 14:50:00,53.29,53.3,53.17,53.21,22057.0,45.1801,45.1885,45.0783,45.1122,22057.0
2021-10-22 15:00:00,53.21,53.24,53.15,53.17,33361.0,45.1122,45.1377,45.0614,45.0783,33361.0
2021-10-22 15:10:00,53.18,53.2,53.07,53.08,57590.0,45.0868,45.1038,44.9935,45.002,57590.0
2021-10-22 15:20:00,53.08,53.14,53.01,53.04,33871.0,45.002,45.0529,44.9427,44.9681,33871.0
2021-10-22 15:30:00,53.04,53.12,53.0,53.08,65045.0,44.9681,45.0359,44.9342,45.002,65045.0
2021-10-22 15:40:00,53.08,53.14,53.04,53.08,116196.0,45.002,45.0529,44.9681,45.002,116196.0
2021-10-22 15:50:00,53.08,53.1,52.95,53.03,246935.0,45.002,45.019,44.8918,44.9596,246935.0
2021-10-25 09:30:00,53.13,53.17,52.75,53.11,26596.0,45.0444,45.0783,44.7222,45.0275,26596.0
2021-10-25 09:40:00,53.11,53.11,52.9,52.9,11259.0,45.0275,45.0275,44.8494,44.8494,11259.0
2021-10-25 09:50:00,52.9,53.03,52.82,52.94,13139.0,44.8494,44.9596,44.7816,44.8833,13139.0
2021-10-25 10:00:00,52.95,53.18,52.94,53.18,18505.0,44.8918,45.0868,44.8833,45.0868,18505.0
2021-10-25 10:10:00,53.19,53.25,53.09,53.2,16699.0,45.0953,45.1461,45.0105,45.1038,16699.0
2021-10-25 10:20:00,53.18,53.24,53.14,53.19,11755.0,45.0868,45.1377,45.0529,45.0953,11755.0
2021-10-25 10:30:00,53.2,53.28,53.17,53.27,14118.0,45.1038,45.1716,45.0783,45.1631,14118.0
2021-10-25 10:40:00,53.28,53.35,53.17,53.35,19692.0,45.1716,45.2309,45.0783,45.2309,19692.0
2021-10-25 10:50:00,53.36,53.39,53.3,53.36,22337.0,45.2394,45.2648,45.1885,45.2394,22337.0
2021-10-25 11:00:00,53.36,53.41,53.34,53.39,25832.0,45.2394,45.2818,45.2224,45.2648,25832.0
2021-10-25 11:10:00,53.4,53.5,53.38,53.48,18914.0,45.2733,45.3581,45.2564,45.3411,18914.0
2021-10-25 11:20:00,53.48,53.48,53.35,53.42,17875.0,45.3411,45.3411,45.2309,45.2903,17875.0
2021-10-25 11:30:00,53.42,53.46,53.36,53.4,21879.0,45.2903,45.3242,45.2394,45.2733,21879.0
2021-10-25 11:40:00,53.39,53.47,53.39,53.46,8183.0,45.2648,45.3327,45.2648,45.3242,8183.0
2021-10-25 11:50:00,53.46,53.51,53.43,53.48,17635.0,45.3242,45.3666,45.2988,45.3411,17635.0
2021-10-25 12:00:00,53.48,53.49,53.36,53.48,11895.0,45.3411,45.3496,45.2394,45.3411,11895.0
2021-10-25 12:10:00,53.48,53.48,53.38,53.42,13596.0,45.3411,45.3411,45.2564,45.2903,13596.0
2021-10-25 12:20:00,53.41,53.41,53.37,53.38,12428.0,45.2818,45.2818,45.2479,45.2564,12428.0
2021-10-25 12:30:00,53.37,53.37,53.14,53.14,15374.0,45.2479,45.2479,45.0529,45.0529,15374.0
2021-10-25 12:40:00,53.11,53.18,53.09,53.16,16492.0,45.0275,45.0868,45.0105,45.0698,16492.0
2021-10-25 12:50:00,53.17,53.18,53.14,53.16,11750.0,45.0783,45.0868,45.0529,45.0698,11750.0
2021-10-25 13:00:00,53.16,53.29,53.16,53.28,22693.0,45.0698,45.1801,45.0698,45.1716,22693.0
2021-10-25 13:10:00,53.28,53.31,53.26,53.3,9512.0,45.1716,45.197,45.1546,45.1885,9512.0
2021-10-25 13:20:00,53.29,53.37,53.28,53.36,18375.0,45.1801,45.2479,45.1716,45.2394,18375.0
2021-10-25 13:30:00,53.36,53.36,53.21,53.21,19704.0,45.2394,45.2394,45.1122,45.1122,19704.0
2021-10-25 13:40:00,53.21,53.27,53.19,53.26,42078.0,45.1122,45.1631,45.0953,45.1546,42078.0
2021-10-25 13:50:00,53.26,53.27,53.2,53.22,22515.0,45.1546,45.1631,45.1038,45.1207,22515.0
2021-10-25 14:00:00,53.21,53.24,53.19,53.2,17212.0,45.1122,45.1377,45.0953,45.1038,17212.0
2021-10-25 14:10:00,53.2,53.22,53.18,53.21,17168.0,45.1038,45.1207,45.0868,45.1122,17168.0
2021-10-25 14:20:00,53.21,53.21,53.12,53.2,22478.0,45.1122,45.1122,45.0359,45.1038,22478.0
2021-10-25 14:30:00,53.2,53.21,53.12,53.16,21274.0,45.1038,45.1122,45.0359,45.0698,21274.0
2021-10-25 14:40:00,53.16,53.2,53.15,53.18,25003.0,45.0698,45.1038,45.0614,45.0868,25003.0
2021-10-25 14:50:00,53.18,53.26,53.17,53.19,17493.0,45.0868,45.1546,45.0783,45.0953,17493.0
2021-10-25 15:00:00,53.19,53.2,53.12,53.19,25791.0,45.0953,45.1038,45.0359,45.0953,25791.0
2021-10-25 15:10:00,53.19,53.19,53.12,53.16,20118.0,45.0953,45.0953,45.0359,45.0698,20118.0
2021-10-25 15:20:00,53.16,53.18,53.14,53.18,20299.0,45.0698,45.0868,45.0529,45.0868,20299.0
2021-10-25 15:30:00,53.18,53.21,53.11,53.15,56261.0,45.0868,45.1122,45.0275,45.0614,56261.0
2021-10-25 15:40:00,53.15,53.21,53.12,53.13,73812.0,45.0614,45.1122,45.0359,45.0444,73812.0
2021-10-25 15:50:00,53.14,53.14,52.96,53.02,215510.0,45.0529,45.0529,44.9003,44.9511,215510.0
2021-10-26 09:30:00,53.12,53.12,52.52,52.52,64283.0,45.0359,45.0359,44.5272,44.5272,64283.0
2021-10-26 09:40:00,52.52,52.82,52.48,52.63,80504.0,44.5272,44.7816,44.4933,44.6205,80504.0
2021-10-26 09:50:00,52.62,52.74,52.56,52.65,67260.0,44.612,44.7138,44.5612,44.6375,67260.0
2021-10-26 10:00:00,52.63,52.82,52.58,52.67,99823.0,44.6205,44.7816,44.5781,44.6544,99823.0
2021-10-26 10:10:00,52.69,52.88,52.68,52.83,77900.0,44.6714,44.8325,44.6629,44.7901,77900.0
2021-10-26 10:20:00,52.82,52.95,52.8,52.92,81382.0,44.7816,44.8918,44.7646,44.8664,81382.0
2021-10-26 10:30:00,52.9,52.93,52.83,52.84,40561.0,44.8494,44.8748,44.7901,44.7985,40561.0
2021-10-26 10:40:00,52.85,52.91,52.78,52.9,60624.0,44.807,44.8579,44.7477,44.8494,60624.0
2021-10-26 10:50:00,52.89,52.95,52.85,52.93,30700.0,44.8409,44.8918,44.807,44.8748,30700.0
2021-10-26 11:00:00,52.92,53.05,52.92,53.0,49602.0,44.8664,44.9766,44.8664,44.9342,49602.0
2021-10-26 11:10:00,53.01,53.19,53.01,53.19,41102.0,44.9427,45.0953,44.9427,45.0953,41102.0
2021-10-26 11:20:00,53.18,53.24,53.12,53.12,20809.0,45.0868,45.1377,45.0359,45.0359,20809.0
2021-10-26 11:30:00,53.13,53.2,53.05,53.2,56710.0,45.0444,45.1038,44.9766,45.1038,56710.0
2021-10-26 11:40:00,53.19,53.2,53.08,53.1,34078.0,45.0953,45.1038,45.002,45.019,34078.0
2021-10-26 11:50:00,53.1,53.12,52.92,52.93,39441.0,45.019,45.0359,44.8664,44.8748,39441.0
2021-10-26 12:00:00,52.93,53.03,52.93,52.97,21715.0,44.8748,44.9596,44.8748,44.9088,21715.0
2021-10-26 12:10:00,52.96,52.97,52.87,52.9,26303.0,44.9003,44.9088,44.824,44.8494,26303.0
2021-10-26 12:20:00,52.94,52.94,52.85,52.9,20070.0,44.8833,44.8833,44.807,44.8494,20070.0
2021-10-26 12:30:00,52.9,52.96,52.83,52.91,18974.0,44.8494,44.9003,44.7901,44.8579,18974.0
2021-10-26 12:40:00,52.92,53.0,52.89,52.97,17159.0,44.8664,44.9342,44.8409,44.9088,17159.0
2021-10-26 12:50:00,52.97,53.2,52.97,53.19,71161.0,44.9088,45.1038,44.9088,45.0953,71161.0
2021-10-26 13:00:00,53.19,53.19,53.07,53.12,16498.0,45.0953,45.0953,44.9935,45.0359,16498.0
2021-10-26 13:10:00,53.13,53.16,53.1,53.12,16812.0,45.0444,45.0698,45.019,45.0359,16812.0
2021-10-26 13:20:00,53.13,53.18,53.1,53.18,21342.0,45.0444,45.0868,45.019,45.0868,21342.0
2021-10-26 13:30:00,53.17,53.24,53.14,53.21,26585.0,45.0783,45.1377,45.0529,45.1122,26585.0
2021-10-26 13:40:00,53.21,53.25,53.15,53.23,19570.0,45.1122,45.1461,45.0614,45.1292,19570.0
2021-10-26 13:50:00,53.23,53.34,53.18,53.26,43279.0,45.1292,45.2224,45.0868,45.1546,43279.0
2021-10-26 14:00:00,53.26,53.4,53.25,53.37,31207.0,45.1546,45.2733,45.1461,45.2479,31207.0
2021-10-26 14:10:00,53.37,53.43,53.35,53.43,35491.0,45.2479,45.2988,45.2309,45.2988,35491.0
2021-10-26 14:20:00,53.43,53.44,53.37,53.41,38307.0,45.2988,45.3072,45.2479,45.2818,38307.0
2021-10-26 14:30:00,53.41,53.42,53.36,53.37,34620.0,45.2818,45.2903,45.2394,45.2479,34620.0
2021-10-26 14:40:00,53.37,53.43,53.36,53.38,37245.0,45.2479,45.2988,45.2394,45.2564,37245.0
2021-10-26 14:50:00,53.37,53.42,53.34,53.39,33395.0,45.2479,45.2903,45.2224,45.2648,33395.0
2021-10-26 15:00:00,53.38,53.39,53.33,53.38,48031.0,45.2564,45.2648,45.214,45.2564,48031.0
2021-10-26 15:10:00,53.38,53.42,53.36,53.37,46151.0,45.2564,45.2903,45.2394,45.2479,46151.0
2021-10-26 15:20:00,53.37,53.41,53.35,53.36,46993.0,45.2479,45.2818,45.2309,45.2394,46993.0
2021-10-26 15:30:00,53.35,53.36,53.24,53.3,71738.0,45.2309,45.2394,45.1377,45.1885,71738.0
2021-10-26 15:40:00,53.3,53.39,53.29,53.29,89245.0,45.1885,45.2648,45.1801,45.1801,89245.0
2021-10-26 15:50:00,53.26,53.31,53.01,53.02,292441.0,45.1546,45.197,44.9427,44.9511,292441.0
2021-10-27 09:30:00,51.92,52.33,50.45,50.92,303058.0,44.0186,44.3662,42.7723,43.1707,303058.0
2021-10-27 09:40:00,50.92,51.27,50.92,51.06,137622.0,43.1707,43.4675,43.1707,43.2894,137622.0
2021-10-27 09:50:00,51.05,51.06,50.59,50.77,104845.0,43.281,43.2894,42.891,43.0436,104845.0
2021-10-27 10:00:00,50.73,51.05,50.73,50.9,150658.0,43.0097,43.281,43.0097,43.1538,150658.0
2021-10-27 10:10:00,50.9,51.16,50.74,50.8,134578.0,43.1538,43.3742,43.0181,43.069,134578.0
2021-10-27 10:20:00,50.78,50.79,50.32,50.33,162019.0,43.052,43.0605,42.662,42.6705,162019.0
2021-10-27 10:30:00,50.32,50.49,50.0,50.03,115587.0,42.662,42.8062,42.3907,42.4162,115587.0
2021-10-27 10:40:00,50.04,50.15,49.78,49.87,122867.0,42.4247,42.5179,42.2042,42.2805,122867.0
2021-10-27 10:50:00,49.87,50.28,49.87,50.13,130789.0,42.2805,42.6281,42.2805,42.501,130789.0
2021-10-27 11:00:00,50.11,50.16,49.95,50.0,103741.0,42.484,42.5264,42.3484,42.3907,103741.0
2021-10-27 11:10:00,50.0,50.43,49.96,50.39,121538.0,42.3907,42.7553,42.3568,42.7214,121538.0
2021-10-27 11:20:00,50.39,50.47,50.19,50.35,170510.0,42.7214,42.7892,42.5518,42.6875,170510.0
2021-10-27 11:30:00,50.34,50.54,50.28,50.44,104478.0,42.679,42.8486,42.6281,42.7638,104478.0
2021-10-27 11:40:00,50.44,50.51,50.38,50.42,88085.0,42.7638,42.8231,42.7129,42.7468,88085.0
2021-10-27 11:50:00,50.41,50.62,50.32,50.5,139262.0,42.7384,42.9164,42.662,42.8147,139262.0
2021-10-27 12:00:00,50.52,50.62,50.46,50.58,42907.0,42.8316,42.9164,42.7807,42.8825,42907.0
2021-10-27 12:10:00,50.58,50.76,50.53,50.76,40238.0,42.8825,43.0351,42.8401,43.0351,40238.0
2021-10-27 12:20:00,50.77,50.81,50.67,50.76,51556.0,43.0436,43.0775,42.9588,43.0351,51556.0
2021-10-27 12:30:00,50.75,50.76,50.66,50.69,37387.0,43.0266,43.0351,42.9503,42.9757,37387.0
2021-10-27 12:40:00,50.7,50.83,50.59,50.83,73480.0,42.9842,43.0944,42.891,43.0944,73480.0
2021-10-27 12:50:00,50.84,50.88,50.72,50.82,62850.0,43.1029,43.1368,43.0012,43.086,62850.0
2021-10-27 13:00:00,50.81,50.86,50.77,50.79,61278.0,43.0775,43.1199,43.0436,43.0605,61278.0
2021-10-27 13:10:00,50.79,50.82,50.51,50.53,54295.0,43.0605,43.086,42.8231,42.8401,54295.0
2021-10-27 13:20:00,50.53,50.53,50.41,50.41,41844.0,42.8401,42.8401,42.7384,42.7384,41844.0
2021-10-27 13:30:00,50.41,50.65,50.38,50.65,73386.0,42.7384,42.9418,42.7129,42.9418,73386.0
2021-10-27 13:40:00,50.65,50.68,50.56,50.63,36399.0,42.9418,42.9673,42.8655,42.9249,36399.0
2021-10-27 13:50:00,50.63,50.71,50.61,50.7,45017.0,42.9249,42.9927,42.9079,42.9842,45017.0
2021-10-27 14:00:00,50.7,50.81,50.69,50.75,42120.0,42.9842,43.0775,42.9757,43.0266,42120.0
2021-10-27 14:10:00,50.76,50.93,50.74,50.91,39331.0,43.0351,43.1792,43.0181,43.1623,39331.0
2021-10-27 14:20:00,50.9,50.97,50.9,50.91,33671.0,43.1538,43.2131,43.1538,43.1623,33671.0
2021-10-27 14:30:00,50.93,50.93,50.73,50.78,52498.0,43.1792,43.1792,43.0097,43.052,52498.0
2021-10-27 14:40:00,50.78,50.78,50.56,50.56,45058.0,43.052,43.052,42.8655,42.8655,45058.0
2021-10-27 14:50:00,50.56,50.63,50.47,50.63,51768.0,42.8655,42.9249,42.7892,42.9249,51768.0
2021-10-27 15:00:00,50.64,50.64,50.39,50.45,48672.0,42.9333,42.9333,42.7214,42.7723,48672.0
2021-10-27 15:10:00,50.45,50.49,50.31,50.34,119498.0,42.7723,42.8062,42.6536,42.679,119498.0
2021-10-27 15:20:00,50.34,50.38,50.25,50.3,101807.0,42.679,42.7129,42.6027,42.6451,101807.0
2021-10-27 15:30:00,50.3,50.3,50.11,50.28,127918.0,42.6451,42.6451,42.484,42.6281,127918.0
2021-10-27 15:40:00,50.29,50.35,50.19,50.22,149191.0,42.6366,42.6875,42.5518,42.5773,149191.0
2021-10-27 15:50:00,50.24,50.26,50.11,50.18,401405.0,42.5942,42.6112,42.484,42.5434,401405.0
2021-10-28 09:30:00,50.08,50.53,50.04,50.24,96260.0,42.4586,42.8401,42.4247,42.5942,96260.0
2021-10-28 09:40:00,50.23,50.34,50.05,50.32,40161.0,42.5857,42.679,42.4331,42.662,40161.0
2021-10-28 09:50:00,50.32,50.36,50.14,50.14,63219.0,42.662,42.696,42.5094,42.5094,63219.0
2021-10-28 10:00:00,50.15,50.29,50.12,50.19,62034.0,42.5179,42.6366,42.4925,42.5518,62034.0
2021-10-28 10:10:00,50.2,50.23,50.13,50.14,38035.0,42.5603,42.5857,42.501,42.5094,38035.0
2021-10-28 10:20:00,50.14,50.34,50.11,50.27,121649.0,42.5094,42.679,42.484,42.6197,121649.0
2021-10-28 10:30:00,50.27,50.27,50.11,50.22,45064.0,42.6197,42.6197,42.484,42.5773,45064.0
2021-10-28 10:40:00,50.22,50.29,50.18,50.21,46373.0,42.5773,42.6366,42.5434,42.5688,46373.0
2021-10-28 10:50:00,50.21,50.27,50.2,50.21,33140.0,42.5688,42.6197,42.5603,42.5688,33140.0
2021-10-28 11:00:00,50.23,50.3,50.18,50.26,26831.0,42.5857,42.6451,42.5434,42.6112,26831.0
2021-10-28 11:10:00,50.26,50.28,50.08,50.1,38298.0,42.6112,42.6281,42.4586,42.4755,38298.0
2021-10-28 11:20:00,50.12,50.16,50.08,50.12,24319.0,42.4925,42.5264,42.4586,42.4925,24319.0
2021-10-28 11:30:00,50.12,50.14,50.07,50.07,16833.0,42.4925,42.5094,42.4501,42.4501,16833.0
2021-10-28 11:40:00,50.07,50.08,50.01,50.02,31171.0,42.4501,42.4586,42.3992,42.4077,31171.0
2021-10-28 11:50:00,50.01,50.07,49.97,50.06,37452.0,42.3992,42.4501,42.3653,42.4416,37452.0
2021-10-28 12:00:00,50.06,50.27,50.06,50.14,45670.0,42.4416,42.6197,42.4416,42.5094,45670.0
2021-10-28 12:10:00,50.15,50.19,50.04,50.05,44426.0,42.5179,42.5518,42.4247,42.4331,44426.0
2021-10-28 12:20:00,50.05,50.11,50.01,50.05,42839.0,42.4331,42.484,42.3992,42.4331,42839.0
2021-10-28 12:30:00,50.05,50.05,49.95,49.99,23591.0,42.4331,42.4331,42.3484,42.3823,23591.0
2021-10-28 12:40:00,49.99,50.08,49.97,50.08,20392.0,42.3823,42.4586,42.3653,42.4586,20392.0
2021-10-28 12:50:00,50.08,50.16,50.07,50.1,29561.0,42.4586,42.5264,42.4501,42.4755,29561.0
2021-10-28 13:00:00,50.1,50.11,50.02,50.07,36787.0,42.4755,42.484,42.4077,42.4501,36787.0
2021-10-28 13:10:00,50.07,50.09,50.0,50.08,53037.0,42.4501,42.467,42.3907,42.4586,53037.0
2021-10-28 13:20:00,50.08,50.09,49.96,49.98,33749.0,42.4586,42.467,42.3568,42.3738,33749.0
2021-10-28 13:30:00,49.99,50.01,49.87,49.94,64680.0,42.3823,42.3992,42.2805,42.3399,64680.0
2021-10-28 13:40:00,49.93,49.96,49.81,49.87,78309.0,42.3314,42.3568,42.2297,42.2805,78309.0
2021-10-28 13:50:00,49.88,49.88,49.77,49.81,54990.0,42.289,42.289,42.1957,42.2297,54990.0
2021-10-28 14:00:00,49.81,49.86,49.77,49.77,34477.0,42.2297,42.2721,42.1957,42.1957,34477.0
2021-10-28 14:10:00,49.77,49.8,49.65,49.72,80040.0,42.1957,42.2212,42.094,42.1534,80040.0
2021-10-28 14:20:00,49.72,49.74,49.65,49.66,49082.0,42.1534,42.1703,42.094,42.1025,49082.0
2021-10-28 14:30:00,49.66,49.75,49.64,49.73,135713.0,42.1025,42.1788,42.0855,42.1618,135713.0
2021-10-28 14:40:00,49.73,49.81,49.71,49.75,93889.0,42.1618,42.2297,42.1449,42.1788,93889.0
2021-10-28 14:50:00,49.75,49.82,49.73,49.76,100026.0,42.1788,42.2381,42.1618,42.1873,100026.0
2021-10-28 15:00:00,49.76,49.76,49.69,49.74,88392.0,42.1873,42.1873,42.1279,42.1703,88392.0
2021-10-28 15:10:00,49.74,49.74,49.6,49.61,45589.0,42.1703,42.1703,42.0516,42.0601,45589.0
2021-10-28 15:20:00,49.61,49.72,49.55,49.69,86642.0,42.0601,42.1534,42.0092,42.1279,86642.0
2021-10-28 15:30:00,49.69,49.73,49.64,49.68,115033.0,42.1279,42.1618,42.0855,42.1194,115033.0
2021-10-28 15:40:00,49.68,49.72,49.66,49.69,132510.0,42.1194,42.1534,42.1025,42.1279,132510.0
2021-10-28 15:50:00,49.68,49.73,49.65,49.7,492381.0,42.1194,42.1618,42.094,42.1364,492381.0
2021-10-29 09:30:00,49.72,50.17,49.65,49.95,65709.0,42.1534,42.5349,42.094,42.3484,65709.0
2021-10-29 09:40:00,49.93,50.19,49.78,50.16,43284.0,42.3314,42.5518,42.2042,42.5264,43284.0
2021-10-29 09:50:00,50.19,50.2,50.05,50.13,30437.0,42.5518,42.5603,42.4331,42.501,30437.0
2021-10-29 10:00:00,50.13,50.33,50.11,50.22,31433.0,42.501,42.6705,42.484,42.5773,31433.0
2021-10-29 10:10:00,50.24,50.27,50.13,50.22,45966.0,42.5942,42.6197,42.501,42.5773,45966.0
2021-10-29 10:20:00,50.21,50.28,50.06,50.15,39071.0,42.5688,42.6281,42.4416,42.5179,39071.0
2021-10-29 10:30:00,50.16,50.19,50.07,50.13,24871.0,42.5264,42.5518,42.4501,42.501,24871.0
2021-10-29 10:40:00,50.14,50.16,50.08,50.13,29453.0,42.5094,42.5264,42.4586,42.501,29453.0
2021-10-29 10:50:00,50.14,50.25,50.13,50.21,23070.0,42.5094,42.6027,42.501,42.5688,23070.0
2021-10-29 11:00:00,50.21,50.39,50.19,50.39,32306.0,42.5688,42.7214,42.5518,42.7214,32306.0
2021-10-29 11:10:00,50.4,50.47,50.39,50.43,33413.0,42.7299,42.7892,42.7214,42.7553,33413.0
2021-10-29 11:20:00,50.43,50.49,50.37,50.48,30839.0,42.7553,42.8062,42.7044,42.7977,30839.0
2021-10-29 11:30:00,50.48,50.49,50.42,50.49,33968.0,42.7977,42.8062,42.7468,42.8062,33968.0
2021-10-29 11:40:00,50.48,50.49,50.35,50.36,25924.0,42.7977,42.8062,42.6875,42.696,25924.0
2021-10-29 11:50:00,50.36,50.47,50.36,50.47,32265.0,42.696,42.7892,42.696,42.7892,32265.0
2021-10-29 12:00:00,50.46,50.58,50.46,50.57,33865.0,42.7807,42.8825,42.7807,42.874,33865.0
2021-10-29 12:10:00,50.57,50.65,50.57,50.59,30331.0,42.874,42.9418,42.874,42.891,30331.0
2021-10-29 12:20:00,50.58,50.59,50.45,50.5,27985.0,42.8825,42.891,42.7723,42.8147,27985.0
2021-10-29 12:30:00,50.5,50.5,50.4,50.42,15217.0,42.8147,42.8147,42.7299,42.7468,15217.0
2021-10-29 12:40:00,50.43,50.44,50.39,50.42,20691.0,42.7553,42.7638,42.7214,42.7468,20691.0
2021-10-29 12:50:00,50.42,50.43,50.33,50.33,19195.0,42.7468,42.7553,42.6705,42.6705,19195.0
2021-10-29 13:00:00,50.33,50.34,50.28,50.32,29877.0,42.6705,42.679,42.6281,42.662,29877.0
2021-10-29 13:10:00,50.33,50.33,50.16,50.17,49738.0,42.6705,42.6705,42.5264,42.5349,49738.0
2021-10-29 13:20:00,50.17,50.19,50.11,50.12,45530.0,42.5349,42.5518,42.484,42.4925,45530.0
2021-10-29 13:30:00,50.12,50.13,50.0,50.11,42915.0,42.4925,42.501,42.3907,42.484,42915.0
2021-10-29 13:40:00,50.11,50.12,50.07,50.11,20659.0,42.484,42.4925,42.4501,42.484,20659.0
2021-10-29 13:50:00,50.11,50.22,50.1,50.21,31692.0,42.484,42.5773,42.4755,42.5688,31692.0
2021-10-29 14:00:00,50.21,50.22,50.0,50.0,43177.0,42.5688,42.5773,42.3907,42.3907,43177.0
2021-10-29 14:10:00,50.0,50.07,49.97,50.0,25310.0,42.3907,42.4501,42.3653,42.3907,25310.0
2021-10-29 14:20:00,50.0,50.03,49.84,49.85,40955.0,42.3907,42.4162,42.2551,42.2636,40955.0
2021-10-29 14:30:00,49.85,49.87,49.78,49.84,37102.0,42.2636,42.2805,42.2042,42.2551,37102.0
2021-10-29 14:40:00,49.84,49.92,49.81,49.82,40266.0,42.2551,42.3229,42.2297,42.2381,40266.0
2021-10-29 14:50:00,49.81,49.82,49.75,49.76,30234.0,42.2297,42.2381,42.1788,42.1873,30234.0
2021-10-29 15:00:00,49.76,49.82,49.73,49.75,46209.0,42.1873,42.2381,42.1618,42.1788,46209.0
2021-10-29 15:10:00,49.75,49.76,49.6,49.61,36791.0,42.1788,42.1873,42.0516,42.0601,36791.0
2021-10-29 15:20:00,49.62,49.65,49.53,49.55,57553.0,42.0686,42.094,41.9923,42.0092,57553.0
2021-10-29 15:30:00,49.55,49.66,49.51,49.63,77431.0,42.0092,42.1025,41.9753,42.0771,77431.0
2021-10-29 15:40:00,49.63,49.76,49.62,49.7,70003.0,42.0771,42.1873,42.0686,42.1364,70003.0
2021-10-29 15:50:00,49.7,49.71,49.6,49.65,223320.0,42.1364,42.1449,42.0516,42.094,223320.0
2021-11-01 09:30:00,48.86,48.99,48.52,48.73,168421.0,41.4242,41.5345,41.136,41.314,168421.0
2021-11-01 09:40:00,48.72,48.98,48.71,48.76,52982.0,41.3055,41.526,41.2971,41.3395,52982.0
2021-11-01 09:50:00,48.76,48.96,48.68,48.96,55719.0,41.3395,41.509,41.2716,41.509,55719.0
2021-11-01 10:00:00,48.97,48.97,48.81,48.84,115665.0,41.5175,41.5175,41.3818,41.4073,115665.0
2021-11-01 10:10:00,48.83,48.95,48.79,48.94,77047.0,41.3988,41.5005,41.3649,41.4921,77047.0
2021-11-01 10:20:00,48.94,48.94,48.74,48.8,72557.0,41.4921,41.4921,41.3225,41.3734,72557.0
2021-11-01 10:30:00,48.8,48.94,48.74,48.93,52883.0,41.3734,41.4921,41.3225,41.4836,52883.0
2021-11-01 10:40:00,48.93,49.19,48.93,49.1,41627.0,41.4836,41.704,41.4836,41.6277,41627.0
2021-11-01 10:50:00,49.09,49.23,49.03,49.03,47703.0,41.6192,41.7379,41.5684,41.5684,47703.0
2021-11-01 11:00:00,49.04,49.16,48.99,49.14,72215.0,41.5768,41.6786,41.5345,41.6616,72215.0
2021-11-01 11:10:00,49.15,49.35,49.1,49.25,106122.0,41.6701,41.8397,41.6277,41.7549,106122.0
2021-11-01 11:20:00,49.25,49.35,49.22,49.35,51278.0,41.7549,41.8397,41.7295,41.8397,51278.0
2021-11-01 11:30:00,49.34,49.35,49.23,49.25,55705.0,41.8312,41.8397,41.7379,41.7549,55705.0
2021-11-01 11:40:00,49.25,49.31,49.22,49.22,30003.0,41.7549,41.8058,41.7295,41.7295,30003.0
2021-11-01 11:50:00,49.21,49.27,49.15,49.2,52792.0,41.721,41.7718,41.6701,41.7125,52792.0
2021-11-01 12:00:00,49.2,49.3,49.17,49.28,66203.0,41.7125,41.7973,41.6871,41.7803,66203.0
2021-11-01 12:10:00,49.28,49.31,49.21,49.24,25744.0,41.7803,41.8058,41.721,41.7464,25744.0
2021-11-01 12:20:00,49.25,49.28,49.2,49.26,36028.0,41.7549,41.7803,41.7125,41.7634,36028.0
2021-11-01 12:30:00,49.25,49.29,49.2,49.29,25947.0,41.7549,41.7888,41.7125,41.7888,25947.0
2021-11-01 12:40:00,49.29,49.33,49.24,49.32,41885.0,41.7888,41.8227,41.7464,41.8142,41885.0
2021-11-01 12:50:00,49.32,49.35,49.28,49.3,48040.0,41.8142,41.8397,41.7803,41.7973,48040.0
2021-11-01 13:00:00,49.3,49.31,49.26,49.27,43900.0,41.7973,41.8058,41.7634,41.7718,43900.0
2021-11-01 13:10:00,49.26,49.31,49.24,49.3,32474.0,41.7634,41.8058,41.7464,41.7973,32474.0
2021-11-01 13:20:00,49.3,49.3,49.24,49.25,42133.0,41.7973,41.7973,41.7464,41.7549,42133.0
2021-11-01 13:30:00,49.26,49.38,49.26,49.38,58912.0,41.7634,41.8651,41.7634,41.8651,58912.0
2021-11-01 13:40:00,49.37,49.48,49.34,49.48,54135.0,41.8566,41.9499,41.8312,41.9499,54135.0
2021-11-01 13:50:00,49.48,49.7,49.44,49.64,108108.0,41.9499,42.1364,41.916,42.0855,108108.0
2021-11-01 14:00:00,49.64,49.65,49.59,49.61,37757.0,42.0855,42.094,42.0431,42.0601,37757.0
2021-11-01 14:10:00,49.62,49.66,49.59,49.6,46339.0,42.0686,42.1025,42.0431,42.0516,46339.0
2021-11-01 14:20:00,49.59,49.63,49.57,49.62,34278.0,42.0431,42.0771,42.0262,42.0686,34278.0
2021-11-01 14:30:00,49.62,49.67,49.53,49.55,50964.0,42.0686,42.111,41.9923,42.0092,50964.0
2021-11-01 14:40:00,49.56,49.6,49.48,49.5,34479.0,42.0177,42.0516,41.9499,41.9668,34479.0
2021-11-01 14:50:00,49.51,49.53,49.38,49.38,56770.0,41.9753,41.9923,41.8651,41.8651,56770.0
2021-11-01 15:00:00,49.4,49.41,49.24,49.41,135530.0,41.8821,41.8905,41.7464,41.8905,135530.0
2021-11-01 15:10:00,49.4,49.43,49.32,49.32,54047.0,41.8821,41.9075,41.8142,41.8142,54047.0
2021-11-01 15:20:00,49.33,49.39,49.28,49.28,80196.0,41.8227,41.8736,41.7803,41.7803,80196.0
2021-11-01 15:30:00,49.28,49.31,49.15,49.18,106499.0,41.7803,41.8058,41.6701,41.6955,106499.0
2021-11-01 15:40:00,49.17,49.2,49.1,49.15,168003.0,41.6871,41.7125,41.6277,41.6701,168003.0
2021-11-01 15:50:00,49.15,49.24,49.07,49.11,554088.0,41.6701,41.7464,41.6023,41.6362,554088.0
2021-11-02 09:30:00,49.23,49.85,49.23,49.47,93560.0,41.7379,42.2636,41.7379,41.9414,93560.0
2021-11-02 09:40:00,49.44,49.46,49.2,49.22,40479.0,41.916,41.9329,41.7125,41.7295,40479.0
2021-11-02 09:50:00,49.21,49.41,49.19,49.34,57924.0,41.721,41.8905,41.704,41.8312,57924.0
2021-11-02 10:00:00,49.32,49.49,49.25,49.48,59152.0,41.8142,41.9584,41.7549,41.9499,59152.0
2021-11-02 10:10:00,49.48,49.54,49.42,49.44,49362.0,41.9499,42.0008,41.899,41.916,49362.0
2021-11-02 10:20:00,49.43,49.51,49.39,49.43,58189.0,41.9075,41.9753,41.8736,41.9075,58189.0
2021-11-02 10:30:00,49.45,49.45,49.36,49.38,47784.0,41.9244,41.9244,41.8481,41.8651,47784.0
2021-11-02 10:40:00,49.36,49.43,49.36,49.36,27699.0,41.8481,41.9075,41.8481,41.8481,27699.0
2021-11-02 10:50:00,49.35,49.42,49.29,49.41,34360.0,41.8397,41.899,41.7888,41.8905,34360.0
2021-11-02 11:00:00,49.43,49.64,49.42,49.61,36281.0,41.9075,42.0855,41.899,42.0601,36281.0
2021-11-02 11:10:00,49.62,49.69,49.55,49.58,38304.0,42.0686,42.1279,42.0092,42.0347,38304.0
2021-11-02 11:20:00,49.58,49.59,49.48,49.52,36592.0,42.0347,42.0431,41.9499,41.9838,36592.0
2021-11-02 11:30:00,49.51,49.56,49.44,49.52,26453.0,41.9753,42.0177,41.916,41.9838,26453.0
2021-11-02 11:40:00,49.5,49.55,49.46,49.53,31105.0,41.9668,42.0092,41.9329,41.9923,31105.0
2021-11-02 11:50:00,49.55,49.58,49.47,49.5,38304.0,42.0092,42.0347,41.9414,41.9668,38304.0
2021-11-02 12:00:00,49.51,49.58,49.51,49.57,34880.0,41.9753,42.0347,41.9753,42.0262,34880.0
2021-11-02 12:10:00,49.57,49.68,49.57,49.68,30942.0,42.0262,42.1194,42.0262,42.1194,30942.0
2021-11-02 12:20:00,49.69,49.73,49.6,49.63,29867.0,42.1279,42.1618,42.0516,42.0771,29867.0
2021-11-02 12:30:00,49.64,49.66,49.58,49.62,36546.0,42.0855,42.1025,42.0347,42.0686,36546.0
2021-11-02 12:40:00,49.62,49.69,49.59,49.63,32754.0,42.0686,42.1279,42.0431,42.0771,32754.0
2021-11-02 12:50:00,49.63,49.68,49.61,49.63,40400.0,42.0771,42.1194,42.0601,42.0771,40400.0
2021-11-02 13:00:00,49.63,49.67,49.57,49.67,39656.0,42.0771,42.111,42.0262,42.111,39656.0
2021-11-02 13:10:00,49.67,49.75,49.66,49.73,30981.0,42.111,42.1788,42.1025,42.1618,30981.0
2021-11-02 13:20:00,49.73,49.73,49.65,49.65,29971.0,42.1618,42.1618,42.094,42.094,29971.0
2021-11-02 13:30:00,49.64,49.64,49.53,49.55,25036.0,42.0855,42.0855,41.9923,42.0092,25036.0
2021-11-02 13:40:00,49.53,49.54,49.38,49.41,57631.0,41.9923,42.0008,41.8651,41.8905,57631.0
2021-11-02 13:50:00,49.41,49.43,49.25,49.27,68779.0,41.8905,41.9075,41.7549,41.7718,68779.0
2021-11-02 14:00:00,49.29,49.33,49.2,49.24,46004.0,41.7888,41.8227,41.7125,41.7464,46004.0
2021-11-02 14:10:00,49.24,49.3,49.17,49.22,49023.0,41.7464,41.7973,41.6871,41.7295,49023.0
2021-11-02 14:20:00,49.23,49.24,49.06,49.09,77864.0,41.7379,41.7464,41.5938,41.6192,77864.0
2021-11-02 14:30:00,49.08,49.08,48.9,49.04,129726.0,41.6108,41.6108,41.4581,41.5768,129726.0
2021-11-02 14:40:00,49.05,49.1,49.04,49.1,67323.0,41.5853,41.6277,41.5768,41.6277,67323.0
2021-11-02 14:50:00,49.1,49.19,49.07,49.14,64154.0,41.6277,41.704,41.6023,41.6616,64154.0
2021-11-02 15:00:00,49.14,49.15,49.04,49.04,94712.0,41.6616,41.6701,41.5768,41.5768,94712.0
2021-11-02 15:10:00,49.05,49.21,49.02,49.21,66652.0,41.5853,41.721,41.5599,41.721,66652.0
2021-11-02 15:20:00,49.2,49.22,49.08,49.14,89965.0,41.7125,41.7295,41.6108,41.6616,89965.0
2021-11-02 15:30:00,49.14,49.15,49.02,49.07,103550.0,41.6616,41.6701,41.5599,41.6023,103550.0
2021-11-02 15:40:00,49.07,49.09,48.99,49.02,145146.0,41.6023,41.6192,41.5345,41.5599,145146.0
2021-11-02 15:50:00,49.03,49.03,48.84,48.95,549030.0,41.5684,41.5684,41.4073,41.5005,549030.0
2021-11-03 09:30:00,48.73,49.34,48.73,49.13,37851.0,41.314,41.8312,41.314,41.6531,37851.0
2021-11-03 09:40:00,49.07,49.12,48.88,48.93,31793.0,41.6023,41.6447,41.4412,41.4836,31793.0
2021-11-03 09:50:00,48.94,49.23,48.88,49.19,31112.0,41.4921,41.7379,41.4412,41.704,31112.0
2021-11-03 10:00:00,49.21,49.44,49.21,49.35,25770.0,41.721,41.916,41.721,41.8397,25770.0
2021-11-03 10:10:00,49.36,49.53,49.29,49.53,29130.0,41.8481,41.9923,41.7888,41.9923,29130.0
2021-11-03 10:20:00,49.49,49.56,49.37,49.53,23258.0,41.9584,42.0177,41.8566,41.9923,23258.0
2021-11-03 10:30:00,49.53,49.64,49.47,49.56,29206.0,41.9923,42.0855,41.9414,42.0177,29206.0
2021-11-03 10:40:00,49.54,49.6,49.46,49.47,20000.0,42.0008,42.0516,41.9329,41.9414,20000.0
2021-11-03 10:50:00,49.47,49.59,49.44,49.56,15872.0,41.9414,42.0431,41.916,42.0177,15872.0
2021-11-03 11:00:00,49.55,49.58,49.51,49.54,26819.0,42.0092,42.0347,41.9753,42.0008,26819.0
2021-11-03 11:10:00,49.54,49.77,49.49,49.74,42851.0,42.0008,42.1957,41.9584,42.1703,42851.0
2021-11-03 11:20:00,49.75,49.75,49.62,49.72,26844.0,42.1788,42.1788,42.0686,42.1534,26844.0
2021-11-03 11:30:00,49.7,49.77,49.65,49.66,15421.0,42.1364,42.1957,42.094,42.1025,15421.0
2021-11-03 11:40:00,49.66,49.66,49.6,49.61,16542.0,42.1025,42.1025,42.0516,42.0601,16542.0
2021-11-03 11:50:00,49.62,49.7,49.6,49.62,32006.0,42.0686,42.1364,42.0516,42.0686,32006.0
2021-11-03 12:00:00,49.61,49.8,49.6,49.78,26914.0,42.0601,42.2212,42.0516,42.2042,26914.0
2021-11-03 12:10:00,49.79,49.91,49.78,49.85,23946.0,42.2127,42.3144,42.2042,42.2636,23946.0
2021-11-03 12:20:00,49.85,49.89,49.81,49.81,25489.0,42.2636,42.2975,42.2297,42.2297,25489.0
2021-11-03 12:30:00,49.8,49.81,49.67,49.72,14519.0,42.2212,42.2297,42.111,42.1534,14519.0
2021-11-03 12:40:00,49.7,49.75,49.63,49.66,56034.0,42.1364,42.1788,42.0771,42.1025,56034.0
2021-11-03 12:50:00,49.65,49.66,49.5,49.5,13882.0,42.094,42.1025,41.9668,41.9668,13882.0
2021-11-03 13:00:00,49.49,49.64,49.49,49.63,22633.0,41.9584,42.0855,41.9584,42.0771,22633.0
2021-11-03 13:10:00,49.64,49.71,49.62,49.71,21683.0,42.0855,42.1449,42.0686,42.1449,21683.0
2021-11-03 13:20:00,49.71,49.77,49.7,49.76,26890.0,42.1449,42.1957,42.1364,42.1873,26890.0
2021-11-03 13:30:00,49.76,49.77,49.61,49.66,83638.0,42.1873,42.1957,42.0601,42.1025,83638.0
2021-11-03 13:40:00,49.65,49.66,49.51,49.52,16525.0,42.094,42.1025,41.9753,41.9838,16525.0
2021-11-03 13:50:00,49.51,49.52,49.43,49.5,32829.0,41.9753,41.9838,41.9075,41.9668,32829.0
2021-11-03 14:00:00,49.49,49.74,49.48,49.74,32935.0,41.9584,42.1703,41.9499,42.1703,32935.0
2021-11-03 14:10:00,49.73,49.89,49.71,49.87,33026.0,42.1618,42.2975,42.1449,42.2805,33026.0
2021-11-03 14:20:00,49.87,49.91,49.84,49.91,33322.0,42.2805,42.3144,42.2551,42.3144,33322.0
2021-11-03 14:30:00,49.9,49.91,49.76,49.78,25034.0,42.306,42.3144,42.1873,42.2042,25034.0
2021-11-03 14:40:00,49.78,49.84,49.72,49.83,39624.0,42.2042,42.2551,42.1534,42.2466,39624.0
2021-11-03 14:50:00,49.83,49.9,49.8,49.8,32378.0,42.2466,42.306,42.2212,42.2212,32378.0
2021-11-03 15:00:00,49.81,49.92,49.76,49.9,37579.0,42.2297,42.3229,42.1873,42.306,37579.0
2021-11-03 15:10:00,49.9,49.98,49.89,49.95,47151.0,42.306,42.3738,42.2975,42.3484,47151.0
2021-11-03 15:20:00,49.95,49.99,49.86,49.99,57172.0,42.3484,42.3823,42.2721,42.3823,57172.0
2021-11-03 15:30:00,49.99,50.03,49.73,49.78,98242.0,42.3823,42.4162,42.1618,42.2042,98242.0
2021-11-03 15:40:00,49.78,49.98,49.76,49.95,112312.0,42.2042,42.3738,42.1873,42.3484,112312.0
2021-11-03 15:50:00,49.95,49.95,49.8,49.92,353857.0,42.3484,42.3484,42.2212,42.3229,353857.0
2021-11-04 09:30:00,49.78,50.2,49.73,49.99,46576.0,42.2042,42.5603,42.1618,42.3823,46576.0
2021-11-04 09:40:00,50.02,50.11,49.62,49.71,25604.0,42.4077,42.484,42.0686,42.1449,25604.0
2021-11-04 09:50:00,49.7,49.86,49.67,49.77,23772.0,42.1364,42.2721,42.111,42.1957,23772.0
2021-11-04 10:00:00,49.75,49.78,49.4,49.46,96714.0,42.1788,42.2042,41.8821,41.9329,96714.0
2021-11-04 10:10:00,49.44,49.44,49.24,49.27,38876.0,41.916,41.916,41.7464,41.7718,38876.0
2021-11-04 10:20:00,49.28,49.4,49.21,49.25,51759.0,41.7803,41.8821,41.721,41.7549,51759.0
2021-11-04 10:30:00,49.24,49.3,49.15,49.2,23816.0,41.7464,41.7973,41.6701,41.7125,23816.0
2021-11-04 10:40:00,49.2,49.21,48.9,48.98,79026.0,41.7125,41.721,41.4581,41.526,79026.0
2021-11-04 10:50:00,48.99,49.04,48.93,49.0,34953.0,41.5345,41.5768,41.4836,41.5429,34953.0
2021-11-04 11:00:00,48.99,49.04,48.89,48.91,46865.0,41.5345,41.5768,41.4497,41.4666,46865.0
2021-11-04 11:10:00,48.92,48.94,48.86,48.91,30308.0,41.4751,41.4921,41.4242,41.4666,30308.0
2021-11-04 11:20:00,48.91,49.06,48.87,49.03,32114.0,41.4666,41.5938,41.4327,41.5684,32114.0
2021-11-04 11:30:00,49.02,49.08,48.96,49.08,32352.0,41.5599,41.6108,41.509,41.6108,32352.0
2021-11-04 11:40:00,49.08,49.16,49.06,49.09,27830.0,41.6108,41.6786,41.5938,41.6192,27830.0
2021-11-04 11:50:00,49.09,49.13,49.03,49.07,32233.0,41.6192,41.6531,41.5684,41.6023,32233.0
2021-11-04 12:00:00,49.06,49.24,49.06,49.23,30542.0,41.5938,41.7464,41.5938,41.7379,30542.0
2021-11-04 12:10:00,49.23,49.23,49.12,49.2,25704.0,41.7379,41.7379,41.6447,41.7125,25704.0
2021-11-04 12:20:00,49.21,49.32,49.17,49.29,20890.0,41.721,41.8142,41.6871,41.7888,20890.0
2021-11-04 12:30:00,49.28,49.28,49.17,49.18,26278.0,41.7803,41.7803,41.6871,41.6955,26278.0
2021-11-04 12:40:00,49.18,49.22,49.04,49.06,29050.0,41.6955,41.7295,41.5768,41.5938,29050.0
2021-11-04 12:50:00,49.06,49.08,48.98,48.98,38308.0,41.5938,41.6108,41.526,41.526,38308.0
2021-11-04 13:00:00,48.98,49.0,48.92,48.96,43171.0,41.526,41.5429,41.4751,41.509,43171.0
2021-11-04 13:10:00,48.96,49.13,48.96,49.11,26554.0,41.509,41.6531,41.509,41.6362,26554.0
2021-11-04 13:20:00,49.11,49.11,48.95,48.96,41968.0,41.6362,41.6362,41.5005,41.509,41968.0
2021-11-04 13:30:00,48.96,48.98,48.91,48.97,24517.0,41.509,41.526,41.4666,41.5175,24517.0
2021-11-04 13:40:00,48.98,48.98,48.92,48.96,36720.0,41.526,41.526,41.4751,41.509,36720.0
2021-11-04 13:50:00,48.96,49.0,48.92,48.93,31605.0,41.509,41.5429,41.4751,41.4836,31605.0
2021-11-04 14:00:00,48.93,48.95,48.82,48.82,43686.0,41.4836,41.5005,41.3903,41.3903,43686.0
2021-11-04 14:10:00,48.82,48.83,48.7,48.7,41516.0,41.3903,41.3988,41.2886,41.2886,41516.0
2021-11-04 14:20:00,48.71,48.71,48.62,48.65,37108.0,41.2971,41.2971,41.2208,41.2462,37108.0
2021-11-04 14:30:00,48.64,48.65,48.55,48.58,39307.0,41.2377,41.2462,41.1614,41.1868,39307.0
2021-11-04 14:40:00,48.59,48.63,48.56,48.61,28253.0,41.1953,41.2292,41.1699,41.2123,28253.0
2021-11-04 14:50:00,48.61,48.63,48.56,48.59,45332.0,41.2123,41.2292,41.1699,41.1953,45332.0
2021-11-04 15:00:00,48.59,48.66,48.52,48.57,69501.0,41.1953,41.2547,41.136,41.1784,69501.0
2021-11-04 15:10:00,48.57,48.68,48.55,48.67,85424.0,41.1784,41.2716,41.1614,41.2632,85424.0
2021-11-04 15:20:00,48.68,48.71,48.64,48.65,45293.0,41.2716,41.2971,41.2377,41.2462,45293.0
2021-11-04 15:30:00,48.65,48.68,48.59,48.61,51125.0,41.2462,41.2716,41.1953,41.2123,51125.0
2021-11-04 15:40:00,48.61,48.73,48.6,48.69,95612.0,41.2123,41.314,41.2038,41.2801,95612.0
2021-11-04 15:50:00,48.69,48.75,48.64,48.75,285841.0,41.2801,41.331,41.2377,41.331,285841.0
2021-11-05 09:30:00,48.98,49.33,48.9,49.17,49278.0,41.526,41.8227,41.4581,41.6871,49278.0
2021-11-05 09:40:00,49.16,49.5,49.16,49.47,34431.0,41.6786,41.9668,41.6786,41.9414,34431.0
2021-11-05 09:50:00,49.5,49.62,49.45,49.55,17240.0,41.9668,42.0686,41.9244,42.0092,17240.0
2021-11-05 10:00:00,49.54,49.56,49.43,49.54,24313.0,42.0008,42.0177,41.9075,42.0008,24313.0
2021-11-05 10:10:00,49.56,49.7,49.53,49.7,29557.0,42.0177,42.1364,41.9923,42.1364,29557.0
2021-11-05 10:20:00,49.7,49.74,49.6,49.6,35076.0,42.1364,42.1703,42.0516,42.0516,35076.0
2021-11-05 10:30:00,49.59,49.59,49.45,49.46,12124.0,42.0431,42.0431,41.9244,41.9329,12124.0
2021-11-05 10:40:00,49.46,49.56,49.45,49.56,11267.0,41.9329,42.0177,41.9244,42.0177,11267.0
2021-11-05 10:50:00,49.55,49.57,49.47,49.55,18105.0,42.0092,42.0262,41.9414,42.0092,18105.0
2021-11-05 11:00:00,49.55,49.58,49.45,49.5,20568.0,42.0092,42.0347,41.9244,41.9668,20568.0
2021-11-05 11:10:00,49.51,49.52,49.45,49.46,19619.0,41.9753,41.9838,41.9244,41.9329,19619.0
2021-11-05 11:20:00,49.49,49.6,49.47,49.56,10996.0,41.9584,42.0516,41.9414,42.0177,10996.0
2021-11-05 11:30:00,49.55,49.57,49.42,49.47,17086.0,42.0092,42.0262,41.899,41.9414,17086.0
2021-11-05 11:40:00,49.47,49.52,49.44,49.44,20093.0,41.9414,41.9838,41.916,41.916,20093.0
2021-11-05 11:50:00,49.43,49.45,49.37,49.39,18109.0,41.9075,41.9244,41.8566,41.8736,18109.0
2021-11-05 12:00:00,49.38,49.39,49.14,49.15,33694.0,41.8651,41.8736,41.6616,41.6701,33694.0
2021-11-05 12:10:00,49.14,49.14,49.06,49.1,21119.0,41.6616,41.6616,41.5938,41.6277,21119.0
2021-11-05 12:20:00,49.1,49.12,48.98,48.99,41266.0,41.6277,41.6447,41.526,41.5345,41266.0
2021-11-05 12:30:00,48.99,49.01,48.88,49.01,57880.0,41.5345,41.5514,41.4412,41.5514,57880.0
2021-11-05 12:40:00,49.02,49.17,48.97,49.17,26504.0,41.5599,41.6871,41.5175,41.6871,26504.0
2021-11-05 12:50:00,49.16,49.17,49.09,49.11,65154.0,41.6786,41.6871,41.6192,41.6362,65154.0
2021-11-05 13:00:00,49.11,49.12,49.03,49.04,28246.0,41.6362,41.6447,41.5684,41.5768,28246.0
2021-11-05 13:10:00,49.05,49.1,48.92,49.0,26020.0,41.5853,41.6277,41.4751,41.5429,26020.0
2021-11-05 13:20:00,49.0,49.0,48.84,48.84,23341.0,41.5429,41.5429,41.4073,41.4073,23341.0
2021-11-05 13:30:00,48.84,49.0,48.84,48.99,20256.0,41.4073,41.5429,41.4073,41.5345,20256.0
2021-11-05 13:40:00,48.99,49.06,48.93,49.05,28851.0,41.5345,41.5938,41.4836,41.5853,28851.0
2021-11-05 13:50:00,49.05,49.13,49.0,49.12,25801.0,41.5853,41.6531,41.5429,41.6447,25801.0
2021-11-05 14:00:00,49.12,49.16,49.09,49.14,49514.0,41.6447,41.6786,41.6192,41.6616,49514.0
2021-11-05 14:10:00,49.14,49.15,49.07,49.07,29451.0,41.6616,41.6701,41.6023,41.6023,29451.0
2021-11-05 14:20:00,49.08,49.15,49.06,49.15,33959.0,41.6108,41.6701,41.5938,41.6701,33959.0
2021-11-05 14:30:00,49.15,49.2,49.11,49.15,39004.0,41.6701,41.7125,41.6362,41.6701,39004.0
2021-11-05 14:40:00,49.14,49.15,49.12,49.14,20592.0,41.6616,41.6701,41.6447,41.6616,20592.0
2021-11-05 14:50:00,49.14,49.15,49.06,49.08,28390.0,41.6616,41.6701,41.5938,41.6108,28390.0
2021-11-05 15:00:00,49.09,49.09,48.98,49.02,25295.0,41.6192,41.6192,41.526,41.5599,25295.0
2021-11-05 15:10:00,49.01,49.02,48.97,49.01,24661.0,41.5514,41.5599,41.5175,41.5514,24661.0
2021-11-05 15:20:00,49.0,49.07,48.99,49.04,75492.0,41.5429,41.6023,41.5345,41.5768,75492.0
2021-11-05 15:30:00,49.04,49.04,48.91,48.96,52125.0,41.5768,41.5768,41.4666,41.509,52125.0
2021-11-05 15:40:00,48.96,48.97,48.85,48.87,59351.0,41.509,41.5175,41.4158,41.4327,59351.0
2021-11-05 15:50:00,48.87,48.95,48.82,48.88,364159.0,41.4327,41.5005,41.3903,41.4412,364159.0
2021-11-08 09:30:00,49.14,49.25,48.84,49.17,216466.0,41.6616,41.7549,41.4073,41.6871,216466.0
2021-11-08 09:40:00,49.19,49.45,49.08,49.36,143623.0,41.704,41.9244,41.6108,41.8481,143623.0
2021-11-08 09:50:00,49.33,49.42,49.11,49.18,36226.0,41.8227,41.899,41.6362,41.6955,36226.0
2021-11-08 10:00:00,49.21,49.3,49.15,49.24,69358.0,41.721,41.7973,41.6701,41.7464,69358.0
2021-11-08 10:10:00,49.24,49.36,49.21,49.33,38337.0,41.7464,41.8481,41.721,41.8227,38337.0
2021-11-08 10:20:00,49.34,49.57,49.3,49.51,94152.0,41.8312,42.0262,41.7973,41.9753,94152.0
2021-11-08 10:30:00,49.51,49.53,49.38,49.48,107153.0,41.9753,41.9923,41.8651,41.9499,107153.0
2021-11-08 10:40:00,49.48,49.57,49.41,49.57,86681.0,41.9499,42.0262,41.8905,42.0262,86681.0
2021-11-08 10:50:00,49.58,49.6,49.35,49.36,56089.0,42.0347,42.0516,41.8397,41.8481,56089.0
2021-11-08 11:00:00,49.36,49.44,49.26,49.26,79951.0,41.8481,41.916,41.7634,41.7634,79951.0
2021-11-08 11:10:00,49.26,49.29,49.17,49.18,30776.0,41.7634,41.7888,41.6871,41.6955,30776.0
2021-11-08 11:20:00,49.18,49.2,49.11,49.16,25778.0,41.6955,41.7125,41.6362,41.6786,25778.0
2021-11-08 11:30:00,49.17,49.23,49.16,49.2,18725.0,41.6871,41.7379,41.6786,41.7125,18725.0
2021-11-08 11:40:00,49.21,49.21,49.14,49.17,19444.0,41.721,41.721,41.6616,41.6871,19444.0
2021-11-08 11:50:00,49.17,49.21,49.14,49.18,26258.0,41.6871,41.721,41.6616,41.6955,26258.0
2021-11-08 12:00:00,49.18,49.27,49.17,49.25,30773.0,41.6955,41.7718,41.6871,41.7549,30773.0
2021-11-08 12:10:00,49.26,49.26,49.24,49.24,25510.0,41.7634,41.7634,41.7464,41.7464,25510.0
2021-11-08 12:20:00,49.23,49.35,49.22,49.29,27364.0,41.7379,41.8397,41.7295,41.7888,27364.0
2021-11-08 12:30:00,49.29,49.29,49.16,49.16,27701.0,41.7888,41.7888,41.6786,41.6786,27701.0
2021-11-08 12:40:00,49.14,49.17,49.11,49.15,18801.0,41.6616,41.6871,41.6362,41.6701,18801.0
2021-11-08 12:50:00,49.14,49.2,49.12,49.19,47935.0,41.6616,41.7125,41.6447,41.704,47935.0
2021-11-08 13:00:00,49.2,49.23,49.19,49.2,21725.0,41.7125,41.7379,41.704,41.7125,21725.0
2021-11-08 13:10:00,49.2,49.29,49.18,49.24,21766.0,41.7125,41.7888,41.6955,41.7464,21766.0
2021-11-08 13:20:00,49.24,49.31,49.24,49.25,46720.0,41.7464,41.8058,41.7464,41.7549,46720.0
2021-11-08 13:30:00,49.24,49.25,49.14,49.19,46309.0,41.7464,41.7549,41.6616,41.704,46309.0
2021-11-08 13:40:00,49.18,49.31,49.18,49.21,49494.0,41.6955,41.8058,41.6955,41.721,49494.0
2021-11-08 13:50:00,49.21,49.33,49.19,49.33,94546.0,41.721,41.8227,41.704,41.8227,94546.0
2021-11-08 14:00:00,49.33,49.36,49.3,49.35,17553.0,41.8227,41.8481,41.7973,41.8397,17553.0
2021-11-08 14:10:00,49.34,49.39,49.33,49.39,35073.0,41.8312,41.8736,41.8227,41.8736,35073.0
2021-11-08 14:20:00,49.39,49.47,49.38,49.44,26411.0,41.8736,41.9414,41.8651,41.916,26411.0
2021-11-08 14:30:00,49.43,49.46,49.35,49.36,24573.0,41.9075,41.9329,41.8397,41.8481,24573.0
2021-11-08 14:40:00,49.36,49.36,49.25,49.26,23159.0,41.8481,41.8481,41.7549,41.7634,23159.0
2021-11-08 14:50:00,49.26,49.26,49.23,49.25,24147.0,41.7634,41.7634,41.7379,41.7549,24147.0
2021-11-08 15:00:00,49.25,49.27,49.22,49.22,25474.0,41.7549,41.7718,41.7295,41.7295,25474.0
2021-11-08 15:10:00,49.22,49.22,49.15,49.16,23604.0,41.7295,41.7295,41.6701,41.6786,23604.0
2021-11-08 15:20:00,49.17,49.19,49.13,49.14,114975.0,41.6871,41.704,41.6531,41.6616,114975.0
2021-11-08 15:30:00,49.14,49.18,49.06,49.11,128882.0,41.6616,41.6955,41.5938,41.6362,128882.0
2021-11-08 15:40:00,49.11,49.18,49.09,49.1,90681.0,41.6362,41.6955,41.6192,41.6277,90681.0
2021-11-08 15:50:00,49.09,49.35,49.08,49.33,386646.0,41.6192,41.8397,41.6108,41.8227,386646.0
2021-11-09 09:30:00,49.18,49.56,49.09,49.13,59721.0,41.6955,42.0177,41.6192,41.6531,59721.0
2021-11-09 09:40:00,49.16,49.3,48.93,49.24,84555.0,41.6786,41.7973,41.4836,41.7464,84555.0
2021-11-09 09:50:00,49.25,49.5,49.24,49.24,42448.0,41.7549,41.9668,41.7464,41.7464,42448.0
2021-11-09 10:00:00,49.28,49.49,49.28,49.32,26245.0,41.7803,41.9584,41.7803,41.8142,26245.0
2021-11-09 10:10:00,49.32,49.33,49.21,49.28,26922.0,41.8142,41.8227,41.721,41.7803,26922.0
2021-11-09 10:20:00,49.26,49.37,49.26,49.32,30586.0,41.7634,41.8566,41.7634,41.8142,30586.0
2021-11-09 10:30:00,49.34,49.34,49.21,49.28,29966.0,41.8312,41.8312,41.721,41.7803,29966.0
2021-11-09 10:40:00,49.28,49.34,49.24,49.28,29433.0,41.7803,41.8312,41.7464,41.7803,29433.0
2021-11-09 10:50:00,49.28,49.3,49.15,49.28,44988.0,41.7803,41.7973,41.6701,41.7803,44988.0
2021-11-09 11:00:00,49.31,49.35,49.26,49.28,27683.0,41.8058,41.8397,41.7634,41.7803,27683.0
2021-11-09 11:10:00,49.28,49.34,49.18,49.2,58428.0,41.7803,41.8312,41.6955,41.7125,58428.0
2021-11-09 11:20:00,49.18,49.21,49.13,49.16,32242.0,41.6955,41.721,41.6531,41.6786,32242.0
2021-11-09 11:30:00,49.15,49.19,49.09,49.13,40597.0,41.6701,41.704,41.6192,41.6531,40597.0
2021-11-09 11:40:00,49.15,49.2,49.09,49.11,31139.0,41.6701,41.7125,41.6192,41.6362,31139.0
2021-11-09 11:50:00,49.11,49.15,49.08,49.12,33267.0,41.6362,41.6701,41.6108,41.6447,33267.0
2021-11-09 12:00:00,49.12,49.18,49.11,49.13,42782.0,41.6447,41.6955,41.6362,41.6531,42782.0
2021-11-09 12:10:00,49.13,49.2,49.13,49.19,22739.0,41.6531,41.7125,41.6531,41.704,22739.0
2021-11-09 12:20:00,49.19,49.21,49.02,49.05,46058.0,41.704,41.721,41.5599,41.5853,46058.0
2021-11-09 12:30:00,49.06,49.11,49.04,49.05,47292.0,41.5938,41.6362,41.5768,41.5853,47292.0
2021-11-09 12:40:00,49.04,49.06,48.99,49.02,45525.0,41.5768,41.5938,41.5345,41.5599,45525.0
2021-11-09 12:50:00,49.01,49.06,49.01,49.04,22481.0,41.5514,41.5938,41.5514,41.5768,22481.0
2021-11-09 13:00:00,49.02,49.05,48.98,49.02,62236.0,41.5599,41.5853,41.526,41.5599,62236.0
2021-11-09 13:10:00,49.02,49.05,48.95,49.04,42360.0,41.5599,41.5853,41.5005,41.5768,42360.0
2021-11-09 13:20:00,49.03,49.14,48.99,49.14,32865.0,41.5684,41.6616,41.5345,41.6616,32865.0
2021-11-09 13:30:00,49.16,49.25,49.11,49.12,95006.0,41.6786,41.7549,41.6362,41.6447,95006.0
2021-11-09 13:40:00,49.11,49.13,49.08,49.13,13874.0,41.6362,41.6531,41.6108,41.6531,13874.0
2021-11-09 13:50:00,49.13,49.13,49.06,49.08,23516.0,41.6531,41.6531,41.5938,41.6108,23516.0
2021-11-09 14:00:00,49.09,49.12,48.91,48.92,84477.0,41.6192,41.6447,41.4666,41.4751,84477.0
2021-11-09 14:10:00,48.92,49.0,48.9,48.96,103991.0,41.4751,41.5429,41.4581,41.509,103991.0
2021-11-09 14:20:00,48.96,49.02,48.91,48.92,54838.0,41.509,41.5599,41.4666,41.4751,54838.0
2021-11-09 14:30:00,48.93,48.98,48.91,48.97,47347.0,41.4836,41.526,41.4666,41.5175,47347.0
2021-11-09 14:40:00,48.97,49.11,48.97,49.09,24205.0,41.5175,41.6362,41.5175,41.6192,24205.0
2021-11-09 14:50:00,49.08,49.09,49.0,49.01,35972.0,41.6108,41.6192,41.5429,41.5514,35972.0
2021-11-09 15:00:00,49.02,49.02,48.93,48.94,46746.0,41.5599,41.5599,41.4836,41.4921,46746.0
2021-11-09 15:10:00,48.96,49.1,48.96,49.08,43038.0,41.509,41.6277,41.509,41.6108,43038.0
2021-11-09 15:20:00,49.08,49.2,49.08,49.18,30788.0,41.6108,41.7125,41.6108,41.6955,30788.0
2021-11-09 15:30:00,49.19,49.19,49.09,49.19,29802.0,41.704,41.704,41.6192,41.704,29802.0
2021-11-09 15:40:00,49.19,49.3,49.18,49.3,51911.0,41.704,41.7973,41.6955,41.7973,51911.0
2021-11-09 15:50:00,49.3,49.33,49.24,49.27,285441.0,41.7973,41.8227,41.7464,41.7718,285441.0
2021-11-10 09:30:00,49.46,49.84,49.26,49.69,100698.0,41.9329,42.2551,41.7634,42.1279,100698.0
2021-11-10 09:40:00,49.73,50.1,49.73,49.94,56779.0,42.1618,42.4755,42.1618,42.3399,56779.0
2021-11-10 09:50:00,49.96,50.0,49.64,49.68,36277.0,42.3568,42.3907,42.0855,42.1194,36277.0
2021-11-10 10:00:00,49.68,49.76,49.53,49.59,156301.0,42.1194,42.1873,41.9923,42.0431,156301.0
2021-11-10 10:10:00,49.59,49.6,49.25,49.54,54834.0,42.0431,42.0516,41.7549,42.0008,54834.0
2021-11-10 10:20:00,49.51,49.63,49.42,49.63,25595.0,41.9753,42.0771,41.899,42.0771,25595.0
2021-11-10 10:30:00,49.64,49.71,49.5,49.7,21041.0,42.0855,42.1449,41.9668,42.1364,21041.0
2021-11-10 10:40:00,49.68,49.71,49.6,49.63,24327.0,42.1194,42.1449,42.0516,42.0771,24327.0
2021-11-10 10:50:00,49.61,49.69,49.59,49.62,21861.0,42.0601,42.1279,42.0431,42.0686,21861.0
2021-11-10 11:00:00,49.64,49.71,49.64,49.65,30622.0,42.0855,42.1449,42.0855,42.094,30622.0
2021-11-10 11:10:00,49.65,49.76,49.65,49.74,24999.0,42.094,42.1873,42.094,42.1703,24999.0
2021-11-10 11:20:00,49.74,49.91,49.74,49.88,96666.0,42.1703,42.3144,42.1703,42.289,96666.0
2021-11-10 11:30:00,49.9,49.92,49.83,49.87,19669.0,42.306,42.3229,42.2466,42.2805,19669.0
2021-11-10 11:40:00,49.88,50.03,49.86,49.88,40765.0,42.289,42.4162,42.2721,42.289,40765.0
2021-11-10 11:50:00,49.87,49.88,49.73,49.8,33457.0,42.2805,42.289,42.1618,42.2212,33457.0
2021-11-10 12:00:00,49.81,49.88,49.8,49.84,25269.0,42.2297,42.289,42.2212,42.2551,25269.0
2021-11-10 12:10:00,49.85,49.95,49.85,49.87,23887.0,42.2636,42.3484,42.2636,42.2805,23887.0
2021-11-10 12:20:00,49.88,49.91,49.79,49.8,17161.0,42.289,42.3144,42.2127,42.2212,17161.0
2021-11-10 12:30:00,49.8,49.85,49.77,49.8,23721.0,42.2212,42.2636,42.1957,42.2212,23721.0
2021-11-10 12:40:00,49.8,49.81,49.69,49.7,19785.0,42.2212,42.2297,42.1279,42.1364,19785.0
2021-11-10 12:50:00,49.7,49.78,49.69,49.73,49587.0,42.1364,42.2042,42.1279,42.1618,49587.0
2021-11-10 13:00:00,49.72,49.75,49.66,49.72,36242.0,42.1534,42.1788,42.1025,42.1534,36242.0
2021-11-10 13:10:00,49.72,49.85,49.72,49.83,56755.0,42.1534,42.2636,42.1534,42.2466,56755.0
2021-11-10 13:20:00,49.83,49.88,49.8,49.85,36289.0,42.2466,42.289,42.2212,42.2636,36289.0
2021-11-10 13:30:00,49.84,49.85,49.76,49.76,29198.0,42.2551,42.2636,42.1873,42.1873,29198.0
2021-11-10 13:40:00,49.77,49.84,49.73,49.74,29552.0,42.1957,42.2551,42.1618,42.1703,29552.0
2021-11-10 13:50:00,49.73,49.84,49.73,49.8,17334.0,42.1618,42.2551,42.1618,42.2212,17334.0
2021-11-10 14:00:00,49.82,49.85,49.73,49.74,38428.0,42.2381,42.2636,42.1618,42.1703,38428.0
2021-11-10 14:10:00,49.75,49.79,49.71,49.73,33345.0,42.1788,42.2127,42.1449,42.1618,33345.0
2021-11-10 14:20:00,49.73,49.74,49.57,49.65,69791.0,42.1618,42.1703,42.0262,42.094,69791.0
2021-11-10 14:30:00,49.66,49.7,49.63,49.66,21455.0,42.1025,42.1364,42.0771,42.1025,21455.0
2021-11-10 14:40:00,49.66,49.76,49.62,49.76,28163.0,42.1025,42.1873,42.0686,42.1873,28163.0
2021-11-10 14:50:00,49.75,49.84,49.74,49.78,19775.0,42.1788,42.2551,42.1703,42.2042,19775.0
2021-11-10 15:00:00,49.77,49.82,49.74,49.79,25633.0,42.1957,42.2381,42.1703,42.2127,25633.0
2021-11-10 15:10:00,49.79,49.88,49.78,49.88,25919.0,42.2127,42.289,42.2042,42.289,25919.0
2021-11-10 15:20:00,49.88,49.88,49.74,49.86,61989.0,42.289,42.289,42.1703,42.2721,61989.0
2021-11-10 15:30:00,49.87,49.87,49.75,49.8,57097.0,42.2805,42.2805,42.1788,42.2212,57097.0
2021-11-10 15:40:00,49.8,49.83,49.7,49.77,93361.0,42.2212,42.2466,42.1364,42.1957,93361.0
2021-11-10 15:50:00,49.77,49.8,49.69,49.72,441351.0,42.1957,42.2212,42.1279,42.1534,441351.0
2021-11-11 09:30:00,49.86,49.97,49.51,49.69,70128.0,42.2721,42.3653,41.9753,42.1279,70128.0
2021-11-11 09:40:00,49.71,49.71,49.45,49.46,71936.0,42.1449,42.1449,41.9244,41.9329,71936.0
2021-11-11 09:50:00,49.5,49.6,49.45,49.55,21197.0,41.9668,42.0516,41.9244,42.0092,21197.0
2021-11-11 10:00:00,49.55,49.64,49.45,49.55,28604.0,42.0092,42.0855,41.9244,42.0092,28604.0
2021-11-11 10:10:00,49.56,49.64,49.52,49.6,20305.0,42.0177,42.0855,41.9838,42.0516,20305.0
2021-11-11 10:20:00,49.61,49.79,49.54,49.75,46964.0,42.0601,42.2127,42.0008,42.1788,46964.0
2021-11-11 10:30:00,49.75,49.75,49.59,49.67,13419.0,42.1788,42.1788,42.0431,42.111,13419.0
2021-11-11 10:40:00,49.67,49.68,49.56,49.66,15820.0,42.111,42.1194,42.0177,42.1025,15820.0
2021-11-11 10:50:00,49.65,49.69,49.64,49.64,21337.0,42.094,42.1279,42.0855,42.0855,21337.0
2021-11-11 11:00:00,49.66,49.74,49.66,49.71,22108.0,42.1025,42.1703,42.1025,42.1449,22108.0
2021-11-11 11:10:00,49.72,49.81,49.71,49.77,24720.0,42.1534,42.2297,42.1449,42.1957,24720.0
2021-11-11 11:20:00,49.79,49.81,49.72,49.8,24990.0,42.2127,42.2297,42.1534,42.2212,24990.0
2021-11-11 11:30:00,49.8,49.93,49.79,49.9,15739.0,42.2212,42.3314,42.2127,42.306,15739.0
2021-11-11 11:40:00,49.91,49.91,49.8,49.82,11720.0,42.3144,42.3144,42.2212,42.2381,11720.0
2021-11-11 11:50:00,49.82,49.88,49.78,49.87,15784.0,42.2381,42.289,42.2042,42.2805,15784.0
2021-11-11 12:00:00,49.88,50.08,49.88,50.05,29707.0,42.289,42.4586,42.289,42.4331,29707.0
2021-11-11 12:10:00,50.07,50.11,49.99,50.0,20672.0,42.4501,42.484,42.3823,42.3907,20672.0
2021-11-11 12:20:00,50.0,50.16,49.99,50.16,30058.0,42.3907,42.5264,42.3823,42.5264,30058.0
2021-11-11 12:30:00,50.18,50.18,50.08,50.11,20029.0,42.5434,42.5434,42.4586,42.484,20029.0
2021-11-11 12:40:00,50.11,50.14,50.1,50.13,18631.0,42.484,42.5094,42.4755,42.501,18631.0
2021-11-11 12:50:00,50.14,50.17,50.1,50.15,11948.0,42.5094,42.5349,42.4755,42.5179,11948.0
2021-11-11 13:00:00,50.14,50.17,50.12,50.14,28459.0,42.5094,42.5349,42.4925,42.5094,28459.0
2021-11-11 13:10:00,50.14,50.15,50.08,50.09,20099.0,42.5094,42.5179,42.4586,42.467,20099.0
2021-11-11 13:20:00,50.1,50.12,50.05,50.05,19469.0,42.4755,42.4925,42.4331,42.4331,19469.0
2021-11-11 13:30:00,50.05,50.06,50.02,50.05,19517.0,42.4331,42.4416,42.4077,42.4331,19517.0
2021-11-11 13:40:00,50.05,50.07,50.04,50.05,9784.0,42.4331,42.4501,42.4247,42.4331,9784.0
2021-11-11 13:50:00,50.05,50.06,49.99,50.0,50981.0,42.4331,42.4416,42.3823,42.3907,50981.0
2021-11-11 14:00:00,49.98,50.09,49.98,50.08,16261.0,42.3738,42.467,42.3738,42.4586,16261.0
2021-11-11 14:10:00,50.09,50.13,50.06,50.1,23931.0,42.467,42.501,42.4416,42.4755,23931.0
2021-11-11 14:20:00,50.09,50.17,50.09,50.16,16492.0,42.467,42.5349,42.467,42.5264,16492.0
2021-11-11 14:30:00,50.17,50.17,50.01,50.06,23686.0,42.5349,42.5349,42.3992,42.4416,23686.0
2021-11-11 14:40:00,50.05,50.08,50.02,50.08,26352.0,42.4331,42.4586,42.4077,42.4586,26352.0
2021-11-11 14:50:00,50.1,50.13,50.06,50.1,20949.0,42.4755,42.501,42.4416,42.4755,20949.0
2021-11-11 15:00:00,50.1,50.13,50.1,50.12,18400.0,42.4755,42.501,42.4755,42.4925,18400.0
2021-11-11 15:10:00,50.11,50.2,50.11,50.19,39293.0,42.484,42.5603,42.484,42.5518,39293.0
2021-11-11 15:20:00,50.18,50.28,50.16,50.24,41529.0,42.5434,42.6281,42.5264,42.5942,41529.0
2021-11-11 15:30:00,50.24,50.24,50.06,50.18,153216.0,42.5942,42.5942,42.4416,42.5434,153216.0
2021-11-11 15:40:00,50.19,50.24,50.14,50.15,77652.0,42.5518,42.5942,42.5094,42.5179,77652.0
2021-11-11 15:50:00,50.15,50.22,50.13,50.14,212613.0,42.5179,42.5773,42.501,42.5094,212613.0
2021-11-12 09:30:00,49.76,49.85,49.38,49.49,84194.0,42.5832,42.6602,42.258,42.3521,84194.0
2021-11-12 09:40:00,49.5,49.68,49.48,49.52,26068.0,42.3607,42.5147,42.3436,42.3778,26068.0
2021-11-12 09:50:00,49.52,49.52,49.42,49.49,30406.0,42.3778,42.3778,42.2922,42.3521,30406.0
2021-11-12 10:00:00,49.51,49.65,49.47,49.65,26029.0,42.3693,42.4891,42.335,42.4891,26029.0
2021-11-12 10:10:00,49.64,50.16,49.6,49.75,48890.0,42.4805,42.9255,42.4463,42.5746,48890.0
2021-11-12 10:20:00,49.75,49.75,49.64,49.67,19599.0,42.5746,42.5746,42.4805,42.5062,19599.0
2021-11-12 10:30:00,49.66,49.69,49.58,49.66,31366.0,42.4976,42.5233,42.4292,42.4976,31366.0
2021-11-12 10:40:00,49.66,49.84,49.66,49.79,24940.0,42.4976,42.6517,42.4976,42.6089,24940.0
2021-11-12 10:50:00,49.78,49.86,49.77,49.83,27341.0,42.6003,42.6688,42.5918,42.6431,27341.0
2021-11-12 11:00:00,49.84,49.9,49.79,49.82,23148.0,42.6517,42.703,42.6089,42.6346,23148.0
2021-11-12 11:10:00,49.84,49.9,49.78,49.89,21678.0,42.6517,42.703,42.6003,42.6945,21678.0
2021-11-12 11:20:00,49.89,49.9,49.76,49.78,23039.0,42.6945,42.703,42.5832,42.6003,23039.0
2021-11-12 11:30:00,49.77,49.81,49.74,49.8,16915.0,42.5918,42.626,42.5661,42.6174,16915.0
2021-11-12 11:40:00,49.79,49.79,49.74,49.78,17903.0,42.6089,42.6089,42.5661,42.6003,17903.0
2021-11-12 11:50:00,49.77,49.87,49.76,49.87,15203.0,42.5918,42.6773,42.5832,42.6773,15203.0
2021-11-12 12:00:00,49.87,49.92,49.86,49.87,21274.0,42.6773,42.7201,42.6688,42.6773,21274.0
2021-11-12 12:10:00,49.87,49.97,49.86,49.91,19654.0,42.6773,42.7629,42.6688,42.7116,19654.0
2021-11-12 12:20:00,49.9,49.92,49.87,49.91,19191.0,42.703,42.7201,42.6773,42.7116,19191.0
2021-11-12 12:30:00,49.9,49.9,49.75,49.76,28653.0,42.703,42.703,42.5746,42.5832,28653.0
2021-11-12 12:40:00,49.78,49.87,49.77,49.84,15448.0,42.6003,42.6773,42.5918,42.6517,15448.0
2021-11-12 12:50:00,49.83,49.93,49.82,49.93,15520.0,42.6431,42.7287,42.6346,42.7287,15520.0
2021-11-12 13:00:00,49.94,49.94,49.86,49.88,22333.0,42.7372,42.7372,42.6688,42.6859,22333.0
2021-11-12 13:10:00,49.88,49.92,49.85,49.88,19232.0,42.6859,42.7201,42.6602,42.6859,19232.0
2021-11-12 13:20:00,49.87,49.87,49.76,49.76,16178.0,42.6773,42.6773,42.5832,42.5832,16178.0
2021-11-12 13:30:00,49.77,49.77,49.72,49.73,11071.0,42.5918,42.5918,42.549,42.5575,11071.0
2021-11-12 13:40:00,49.73,49.78,49.71,49.76,22049.0,42.5575,42.6003,42.5404,42.5832,22049.0
2021-11-12 13:50:00,49.76,49.82,49.74,49.8,10067.0,42.5832,42.6346,42.5661,42.6174,10067.0
2021-11-12 14:00:00,49.8,49.81,49.71,49.71,25420.0,42.6174,42.626,42.5404,42.5404,25420.0
2021-11-12 14:10:00,49.71,49.71,49.66,49.68,28146.0,42.5404,42.5404,42.4976,42.5147,28146.0
2021-11-12 14:20:00,49.67,49.67,49.51,49.52,39241.0,42.5062,42.5062,42.3693,42.3778,39241.0
2021-11-12 14:30:00,49.53,49.58,49.46,49.55,28915.0,42.3864,42.4292,42.3265,42.4035,28915.0
2021-11-12 14:40:00,49.55,49.56,49.49,49.5,27376.0,42.4035,42.412,42.3521,42.3607,27376.0
2021-11-12 14:50:00,49.49,49.49,49.4,49.4,46322.0,42.3521,42.3521,42.2751,42.2751,46322.0
2021-11-12 15:00:00,49.41,49.45,49.38,49.4,38247.0,42.2837,42.3179,42.258,42.2751,38247.0
2021-11-12 15:10:00,49.39,49.41,49.36,49.39,50451.0,42.2666,42.2837,42.2409,42.2666,50451.0
2021-11-12 15:20:00,49.39,49.42,49.33,49.35,54137.0,42.2666,42.2922,42.2152,42.2323,54137.0
2021-11-12 15:30:00,49.35,49.36,49.25,49.25,105602.0,42.2323,42.2409,42.1468,42.1468,105602.0
2021-11-12 15:40:00,49.25,49.3,49.17,49.22,168419.0,42.1468,42.1895,42.0783,42.1211,168419.0
2021-11-12 15:50:00,49.24,49.29,49.2,49.26,437553.0,42.1382,42.181,42.104,42.1553,437553.0
2021-11-15 09:30:00,49.4,49.48,49.19,49.23,122225.0,42.2751,42.3436,42.0954,42.1296,122225.0
2021-11-15 09:40:00,49.23,49.39,49.18,49.32,37257.0,42.1296,42.2666,42.0869,42.2067,37257.0
2021-11-15 09:50:00,49.32,49.45,49.24,49.41,57558.0,42.2067,42.3179,42.1382,42.2837,57558.0
2021-11-15 10:00:00,49.4,49.4,49.29,49.3,39653.0,42.2751,42.2751,42.181,42.1895,39653.0
2021-11-15 10:10:00,49.31,49.35,49.24,49.3,34069.0,42.1981,42.2323,42.1382,42.1895,34069.0
2021-11-15 10:20:00,49.3,49.44,49.3,49.3,68643.0,42.1895,42.3094,42.1895,42.1895,68643.0
2021-11-15 10:30:00,49.3,49.31,49.06,49.1,199595.0,42.1895,42.1981,41.9842,42.0184,199595.0
2021-11-15 10:40:00,49.12,49.16,49.04,49.15,45772.0,42.0355,42.0697,41.967,42.0612,45772.0
2021-11-15 10:50:00,49.16,49.35,49.16,49.22,32874.0,42.0697,42.2323,42.0697,42.1211,32874.0
2021-11-15 11:00:00,49.23,49.36,49.22,49.3,27657.0,42.1296,42.2409,42.1211,42.1895,27657.0
2021-11-15 11:10:00,49.3,49.33,49.25,49.29,20138.0,42.1895,42.2152,42.1468,42.181,20138.0
2021-11-15 11:20:00,49.3,49.33,49.26,49.27,30608.0,42.1895,42.2152,42.1553,42.1639,30608.0
2021-11-15 11:30:00,49.26,49.27,49.17,49.22,28132.0,42.1553,42.1639,42.0783,42.1211,28132.0
2021-11-15 11:40:00,49.22,49.22,49.05,49.1,41697.0,42.1211,42.1211,41.9756,42.0184,41697.0
2021-11-15 11:50:00,49.1,49.21,49.1,49.18,21246.0,42.0184,42.1125,42.0184,42.0869,21246.0
2021-11-15 12:00:00,49.18,49.22,49.14,49.21,21890.0,42.0869,42.1211,42.0526,42.1125,21890.0
2021-11-15 12:10:00,49.21,49.34,49.2,49.32,23986.0,42.1125,42.2238,42.104,42.2067,23986.0
2021-11-15 12:20:00,49.32,49.4,49.31,49.38,15003.0,42.2067,42.2751,42.1981,42.258,15003.0
2021-11-15 12:30:00,49.38,49.44,49.36,49.4,23620.0,42.258,42.3094,42.2409,42.2751,23620.0
2021-11-15 12:40:00,49.41,49.47,49.36,49.4,49355.0,42.2837,42.335,42.2409,42.2751,49355.0
2021-11-15 12:50:00,49.4,49.42,49.35,49.36,23603.0,42.2751,42.2922,42.2323,42.2409,23603.0
2021-11-15 13:00:00,49.35,49.39,49.29,49.38,38191.0,42.2323,42.2666,42.181,42.258,38191.0
2021-11-15 13:10:00,49.4,49.43,49.25,49.25,39366.0,42.2751,42.3008,42.1468,42.1468,39366.0
2021-11-15 13:20:00,49.26,49.29,49.21,49.29,19123.0,42.1553,42.181,42.1125,42.181,19123.0
2021-11-15 13:30:00,49.3,49.3,49.19,49.25,43948.0,42.1895,42.1895,42.0954,42.1468,43948.0
2021-11-15 13:40:00,49.25,49.3,49.23,49.24,36221.0,42.1468,42.1895,42.1296,42.1382,36221.0
2021-11-15 13:50:00,49.25,49.33,49.19,49.32,42770.0,42.1468,42.2152,42.0954,42.2067,42770.0
2021-11-15 14:00:00,49.33,49.4,49.29,49.33,66195.0,42.2152,42.2751,42.181,42.2152,66195.0
2021-11-15 14:10:00,49.33,49.34,49.28,49.3,20515.0,42.2152,42.2238,42.1724,42.1895,20515.0
2021-11-15 14:20:00,49.3,49.4,49.28,49.4,26068.0,42.1895,42.2751,42.1724,42.2751,26068.0
2021-11-15 14:30:00,49.39,49.41,49.34,49.35,17042.0,42.2666,42.2837,42.2238,42.2323,17042.0
2021-11-15 14:40:00,49.34,49.35,49.26,49.31,24303.0,42.2238,42.2323,42.1553,42.1981,24303.0
2021-11-15 14:50:00,49.32,49.34,49.25,49.34,14599.0,42.2067,42.2238,42.1468,42.2238,14599.0
2021-11-15 15:00:00,49.33,49.39,49.3,49.37,23009.0,42.2152,42.2666,42.1895,42.2495,23009.0
2021-11-15 15:10:00,49.38,49.38,49.3,49.32,26441.0,42.258,42.258,42.1895,42.2067,26441.0
2021-11-15 15:20:00,49.31,49.4,49.31,49.38,24500.0,42.1981,42.2751,42.1981,42.258,24500.0
2021-11-15 15:30:00,49.38,49.38,49.27,49.29,45751.0,42.258,42.258,42.1639,42.181,45751.0
2021-11-15 15:40:00,49.29,49.3,49.24,49.24,52256.0,42.181,42.1895,42.1382,42.1382,52256.0
2021-11-15 15:50:00,49.22,49.46,49.22,49.45,211241.0,42.1211,42.3265,42.1211,42.3179,211241.0
2021-11-16 09:30:00,49.41,49.45,49.25,49.44,53052.0,42.2837,42.3179,42.1468,42.3094,53052.0
2021-11-16 09:40:00,49.45,49.62,49.42,49.62,37094.0,42.3179,42.4634,42.2922,42.4634,37094.0
2021-11-16 09:50:00,49.65,49.82,49.58,49.63,32666.0,42.4891,42.6346,42.4292,42.472,32666.0
2021-11-16 10:00:00,49.62,49.7,49.52,49.54,36835.0,42.4634,42.5319,42.3778,42.3949,36835.0
2021-11-16 10:10:00,49.54,49.67,49.54,49.6,24305.0,42.3949,42.5062,42.3949,42.4463,24305.0
2021-11-16 10:20:00,49.6,49.79,49.6,49.78,24281.0,42.4463,42.6089,42.4463,42.6003,24281.0
2021-11-16 10:30:00,49.79,49.83,49.63,49.63,28200.0,42.6089,42.6431,42.472,42.472,28200.0
2021-11-16 10:40:00,49.63,49.65,49.57,49.6,21257.0,42.472,42.4891,42.4206,42.4463,21257.0
2021-11-16 10:50:00,49.6,49.71,49.6,49.69,26287.0,42.4463,42.5404,42.4463,42.5233,26287.0
2021-11-16 11:00:00,49.7,49.74,49.63,49.72,19181.0,42.5319,42.5661,42.472,42.549,19181.0
2021-11-16 11:10:00,49.72,49.73,49.62,49.63,39725.0,42.549,42.5575,42.4634,42.472,39725.0
2021-11-16 11:20:00,49.62,49.65,49.54,49.54,17123.0,42.4634,42.4891,42.3949,42.3949,17123.0
2021-11-16 11:30:00,49.54,49.54,49.41,49.42,23076.0,42.3949,42.3949,42.2837,42.2922,23076.0
2021-11-16 11:40:00,49.42,49.46,49.36,49.38,25047.0,42.2922,42.3265,42.2409,42.258,25047.0
2021-11-16 11:50:00,49.36,49.52,49.35,49.49,14969.0,42.2409,42.3778,42.2323,42.3521,14969.0
2021-11-16 12:00:00,49.5,49.54,49.5,49.54,9149.0,42.3607,42.3949,42.3607,42.3949,9149.0
2021-11-16 12:10:00,49.55,49.6,49.51,49.52,25363.0,42.4035,42.4463,42.3693,42.3778,25363.0
2021-11-16 12:20:00,49.52,49.53,49.48,49.52,11492.0,42.3778,42.3864,42.3436,42.3778,11492.0
2021-11-16 12:30:00,49.53,49.55,49.48,49.48,11510.0,42.3864,42.4035,42.3436,42.3436,11510.0
2021-11-16 12:40:00,49.5,49.6,49.49,49.59,19849.0,42.3607,42.4463,42.3521,42.4377,19849.0
2021-11-16 12:50:00,49.6,49.68,49.58,49.66,17278.0,42.4463,42.5147,42.4292,42.4976,17278.0
2021-11-16 13:00:00,49.66,49.69,49.65,49.68,16565.0,42.4976,42.5233,42.4891,42.5147,16565.0
2021-11-16 13:10:00,49.67,49.72,49.67,49.71,16982.0,42.5062,42.549,42.5062,42.5404,16982.0
2021-11-16 13:20:00,49.73,49.83,49.73,49.83,29707.0,42.5575,42.6431,42.5575,42.6431,29707.0
2021-11-16 13:30:00,49.83,49.84,49.76,49.76,11568.0,42.6431,42.6517,42.5832,42.5832,11568.0
2021-11-16 13:40:00,49.75,49.79,49.74,49.79,17298.0,42.5746,42.6089,42.5661,42.6089,17298.0
2021-11-16 13:50:00,49.79,49.81,49.75,49.76,18252.0,42.6089,42.626,42.5746,42.5832,18252.0
2021-11-16 14:00:00,49.77,49.79,49.75,49.77,26973.0,42.5918,42.6089,42.5746,42.5918,26973.0
2021-11-16 14:10:00,49.77,49.78,49.69,49.7,27054.0,42.5918,42.6003,42.5233,42.5319,27054.0
2021-11-16 14:20:00,49.7,49.7,49.64,49.65,24874.0,42.5319,42.5319,42.4805,42.4891,24874.0
2021-11-16 14:30:00,49.65,49.68,49.63,49.66,14721.0,42.4891,42.5147,42.472,42.4976,14721.0
2021-11-16 14:40:00,49.66,49.69,49.57,49.58,26413.0,42.4976,42.5233,42.4206,42.4292,26413.0
2021-11-16 14:50:00,49.58,49.6,49.54,49.6,20085.0,42.4292,42.4463,42.3949,42.4463,20085.0
2021-11-16 15:00:00,49.61,49.64,49.59,49.61,22438.0,42.4548,42.4805,42.4377,42.4548,22438.0
2021-11-16 15:10:00,49.62,49.64,49.57,49.62,23261.0,42.4634,42.4805,42.4206,42.4634,23261.0
2021-11-16 15:20:00,49.63,49.63,49.52,49.55,29459.0,42.472,42.472,42.3778,42.4035,29459.0
2021-11-16 15:30:00,49.55,49.59,49.47,49.47,28101.0,42.4035,42.4377,42.335,42.335,28101.0
2021-11-16 15:40:00,49.47,49.47,49.33,49.34,41347.0,42.335,42.335,42.2152,42.2238,41347.0
2021-11-16 15:50:00,49.33,49.36,49.25,49.28,299117.0,42.2152,42.2409,42.1468,42.1724,299117.0
2021-11-17 09:30:00,49.15,49.32,48.9,49.05,90390.0,42.0612,42.2067,41.8472,41.9756,90390.0
2021-11-17 09:40:00,49.02,49.2,48.98,49.03,18552.0,41.9499,42.104,41.9157,41.9585,18552.0
2021-11-17 09:50:00,49.03,49.08,48.93,48.97,32106.0,41.9585,42.0013,41.8729,41.9071,32106.0
2021-11-17 10:00:00,48.93,48.95,48.86,48.9,38369.0,41.8729,41.89,41.813,41.8472,38369.0
2021-11-17 10:10:00,48.92,48.94,48.81,48.84,29338.0,41.8644,41.8815,41.7702,41.7959,29338.0
2021-11-17 10:20:00,48.84,48.99,48.77,48.97,22712.0,41.7959,41.9243,41.736,41.9071,22712.0
2021-11-17 10:30:00,48.98,49.1,48.92,49.07,21261.0,41.9157,42.0184,41.8644,41.9927,21261.0
2021-11-17 10:40:00,49.07,49.26,49.04,49.23,26218.0,41.9927,42.1553,41.967,42.1296,26218.0
2021-11-17 10:50:00,49.22,49.34,49.19,49.32,18065.0,42.1211,42.2238,42.0954,42.2067,18065.0
2021-11-17 11:00:00,49.32,49.32,49.16,49.18,22869.0,42.2067,42.2067,42.0697,42.0869,22869.0
2021-11-17 11:10:00,49.17,49.2,49.04,49.06,31041.0,42.0783,42.104,41.967,41.9842,31041.0
2021-11-17 11:20:00,49.05,49.1,49.02,49.07,9545.0,41.9756,42.0184,41.9499,41.9927,9545.0
2021-11-17 11:30:00,49.06,49.13,48.98,49.11,62715.0,41.9842,42.0441,41.9157,42.027,62715.0
2021-11-17 11:40:00,49.11,49.21,49.1,49.16,59898.0,42.027,42.1125,42.0184,42.0697,59898.0
2021-11-17 11:50:00,49.15,49.23,49.1,49.21,39364.0,42.0612,42.1296,42.0184,42.1125,39364.0
2021-11-17 12:00:00,49.21,49.27,49.18,49.27,50158.0,42.1125,42.1639,42.0869,42.1639,50158.0
2021-11-17 12:10:00,49.27,49.3,49.22,49.29,28267.0,42.1639,42.1895,42.1211,42.181,28267.0
2021-11-17 12:20:00,49.28,49.35,49.2,49.2,51585.0,42.1724,42.2323,42.104,42.104,51585.0
2021-11-17 12:30:00,49.2,49.22,49.06,49.07,14798.0,42.104,42.1211,41.9842,41.9927,14798.0
2021-11-17 12:40:00,49.06,49.14,49.02,49.12,10947.0,41.9842,42.0526,41.9499,42.0355,10947.0
2021-11-17 12:50:00,49.11,49.11,49.04,49.07,19215.0,42.027,42.027,41.967,41.9927,19215.0
2021-11-17 13:00:00,49.06,49.13,49.01,49.1,20095.0,41.9842,42.0441,41.9414,42.0184,20095.0
2021-11-17 13:10:00,49.1,49.18,49.08,49.18,16400.0,42.0184,42.0869,42.0013,42.0869,16400.0
2021-11-17 13:20:00,49.19,49.25,49.16,49.16,39892.0,42.0954,42.1468,42.0697,42.0697,39892.0
2021-11-17 13:30:00,49.16,49.17,49.12,49.14,8503.0,42.0697,42.0783,42.0355,42.0526,8503.0
2021-11-17 13:40:00,49.14,49.17,49.1,49.12,6431.0,42.0526,42.0783,42.0184,42.0355,6431.0
2021-11-17 13:50:00,49.13,49.13,49.06,49.1,9501.0,42.0441,42.0441,41.9842,42.0184,9501.0
2021-11-17 14:00:00,49.09,49.1,49.03,49.05,9265.0,42.0098,42.0184,41.9585,41.9756,9265.0
2021-11-17 14:10:00,49.06,49.06,48.97,48.99,18007.0,41.9842,41.9842,41.9071,41.9243,18007.0
2021-11-17 14:20:00,48.99,49.0,48.96,48.99,17624.0,41.9243,41.9328,41.8986,41.9243,17624.0
2021-11-17 14:30:00,48.99,49.0,48.9,48.94,16853.0,41.9243,41.9328,41.8472,41.8815,16853.0
2021-11-17 14:40:00,48.94,49.05,48.94,49.05,19899.0,41.8815,41.9756,41.8815,41.9756,19899.0
2021-11-17 14:50:00,49.05,49.06,48.98,49.01,22433.0,41.9756,41.9842,41.9157,41.9414,22433.0
2021-11-17 15:00:00,49.0,49.04,48.92,49.04,23627.0,41.9328,41.967,41.8644,41.967,23627.0
2021-11-17 15:10:00,49.04,49.04,48.94,48.96,43362.0,41.967,41.967,41.8815,41.8986,43362.0
2021-11-17 15:20:00,48.96,48.98,48.89,48.91,44685.0,41.8986,41.9157,41.8387,41.8558,44685.0
2021-11-17 15:30:00,48.9,48.95,48.87,48.9,66764.0,41.8472,41.89,41.8216,41.8472,66764.0
2021-11-17 15:40:00,48.9,48.96,48.84,48.91,81463.0,41.8472,41.8986,41.7959,41.8558,81463.0
2021-11-17 15:50:00,48.91,49.01,48.81,48.94,427189.0,41.8558,41.9414,41.7702,41.8815,427189.0
2021-11-18 09:30:00,48.9,49.35,48.84,49.35,37888.0,41.8472,42.2323,41.7959,42.2323,37888.0
2021-11-18 09:40:00,49.33,49.39,49.18,49.27,38402.0,42.2152,42.2666,42.0869,42.1639,38402.0
2021-11-18 09:50:00,49.3,49.37,49.07,49.07,24126.0,42.1895,42.2495,41.9927,41.9927,24126.0
2021-11-18 10:00:00,49.09,49.1,48.83,48.87,38416.0,42.0098,42.0184,41.7873,41.8216,38416.0
2021-11-18 10:10:00,48.87,48.87,48.68,48.68,48551.0,41.8216,41.8216,41.659,41.659,48551.0
2021-11-18 10:20:00,48.67,48.82,48.64,48.68,36971.0,41.6504,41.7788,41.6247,41.659,36971.0
2021-11-18 10:30:00,48.68,48.68,48.46,48.65,61674.0,41.659,41.659,41.4707,41.6333,61674.0
2021-11-18 10:40:00,48.66,48.71,48.65,48.7,36986.0,41.6419,41.6846,41.6333,41.6761,36986.0
2021-11-18 10:50:00,48.71,48.71,48.6,48.65,49798.0,41.6846,41.6846,41.5905,41.6333,49798.0
2021-11-18 11:00:00,48.68,48.7,48.56,48.65,49159.0,41.659,41.6761,41.5563,41.6333,49159.0
2021-11-18 11:10:00,48.65,48.66,48.63,48.65,28577.0,41.6333,41.6419,41.6162,41.6333,28577.0
2021-11-18 11:20:00,48.63,48.64,48.57,48.59,21511.0,41.6162,41.6247,41.5648,41.582,21511.0
2021-11-18 11:30:00,48.59,48.6,48.5,48.54,44382.0,41.582,41.5905,41.5049,41.5392,44382.0
2021-11-18 11:40:00,48.54,48.58,48.43,48.46,44776.0,41.5392,41.5734,41.445,41.4707,44776.0
2021-11-18 11:50:00,48.46,48.57,48.45,48.56,26942.0,41.4707,41.5648,41.4621,41.5563,26942.0
2021-11-18 12:00:00,48.57,48.69,48.57,48.65,56628.0,41.5648,41.6675,41.5648,41.6333,56628.0
2021-11-18 12:10:00,48.65,48.67,48.57,48.58,55937.0,41.6333,41.6504,41.5648,41.5734,55937.0
2021-11-18 12:20:00,48.56,48.59,48.5,48.55,33221.0,41.5563,41.582,41.5049,41.5477,33221.0
2021-11-18 12:30:00,48.55,48.62,48.55,48.61,31235.0,41.5477,41.6076,41.5477,41.5991,31235.0
2021-11-18 12:40:00,48.6,48.61,48.52,48.55,26335.0,41.5905,41.5991,41.522,41.5477,26335.0
2021-11-18 12:50:00,48.56,48.6,48.54,48.57,25326.0,41.5563,41.5905,41.5392,41.5648,25326.0
2021-11-18 13:00:00,48.57,48.61,48.55,48.6,34001.0,41.5648,41.5991,41.5477,41.5905,34001.0
2021-11-18 13:10:00,48.6,48.61,48.55,48.56,28676.0,41.5905,41.5991,41.5477,41.5563,28676.0
2021-11-18 13:20:00,48.56,48.57,48.49,48.52,26487.0,41.5563,41.5648,41.4964,41.522,26487.0
2021-11-18 13:30:00,48.51,48.54,48.43,48.45,21823.0,41.5135,41.5392,41.445,41.4621,21823.0
2021-11-18 13:40:00,48.45,48.6,48.44,48.59,19701.0,41.4621,41.5905,41.4536,41.582,19701.0
2021-11-18 13:50:00,48.59,48.6,48.54,48.59,39403.0,41.582,41.5905,41.5392,41.582,39403.0
2021-11-18 14:00:00,48.59,48.6,48.52,48.53,25042.0,41.582,41.5905,41.522,41.5306,25042.0
2021-11-18 14:10:00,48.53,48.55,48.49,48.54,16714.0,41.5306,41.5477,41.4964,41.5392,16714.0
2021-11-18 14:20:00,48.55,48.6,48.48,48.5,60170.0,41.5477,41.5905,41.4878,41.5049,60170.0
2021-11-18 14:30:00,48.5,48.54,48.37,48.4,27043.0,41.5049,41.5392,41.3937,41.4194,27043.0
2021-11-18 14:40:00,48.41,48.43,48.32,48.43,17459.0,41.4279,41.445,41.3509,41.445,17459.0
2021-11-18 14:50:00,48.41,48.55,48.41,48.55,39904.0,41.4279,41.5477,41.4279,41.5477,39904.0
2021-11-18 15:00:00,48.55,48.55,48.48,48.5,30588.0,41.5477,41.5477,41.4878,41.5049,30588.0
2021-11-18 15:10:00,48.5,48.55,48.4,48.47,32064.0,41.5049,41.5477,41.4194,41.4793,32064.0
2021-11-18 15:20:00,48.49,48.53,48.47,48.48,20602.0,41.4964,41.5306,41.4793,41.4878,20602.0
2021-11-18 15:30:00,48.47,48.5,48.42,48.48,27494.0,41.4793,41.5049,41.4365,41.4878,27494.0
2021-11-18 15:40:00,48.48,48.52,48.44,48.47,51640.0,41.4878,41.522,41.4536,41.4793,51640.0
2021-11-18 15:50:00,48.47,48.58,48.46,48.57,195064.0,41.4793,41.5734,41.4707,41.5648,195064.0
2021-11-19 09:30:00,48.08,48.27,47.7,47.78,167381.0,41.1455,41.3081,40.8203,40.8888,167381.0
2021-11-19 09:40:00,47.78,48.06,47.74,47.98,42049.0,40.8888,41.1284,40.8545,41.0599,42049.0
2021-11-19 09:50:00,47.97,48.05,47.89,48.03,25932.0,41.0514,41.1198,40.9829,41.1027,25932.0
2021-11-19 10:00:00,48.01,48.01,47.76,47.8,20935.0,41.0856,41.0856,40.8717,40.9059,20935.0
2021-11-19 10:10:00,47.79,47.92,47.75,47.89,34468.0,40.8973,41.0086,40.8631,40.9829,34468.0
2021-11-19 10:20:00,47.89,47.92,47.74,47.75,28176.0,40.9829,41.0086,40.8545,40.8631,28176.0
2021-11-19 10:30:00,47.75,47.83,47.69,47.83,35076.0,40.8631,40.9316,40.8118,40.9316,35076.0
2021-11-19 10:40:00,47.84,47.91,47.84,47.9,21555.0,40.9401,41.0,40.9401,40.9915,21555.0
2021-11-19 10:50:00,47.91,47.97,47.82,47.86,22234.0,41.0,41.0514,40.923,40.9572,22234.0
2021-11-19 11:00:00,47.86,47.91,47.83,47.89,23590.0,40.9572,41.0,40.9316,40.9829,23590.0
2021-11-19 11:10:00,47.88,47.92,47.8,47.81,28864.0,40.9744,41.0086,40.9059,40.9144,28864.0
2021-11-19 11:20:00,47.79,47.82,47.73,47.75,21604.0,40.8973,40.923,40.846,40.8631,21604.0
2021-11-19 11:30:00,47.73,47.75,47.62,47.64,37557.0,40.846,40.8631,40.7519,40.769,37557.0
2021-11-19 11:40:00,47.64,47.68,47.53,47.56,42929.0,40.769,40.8032,40.6748,40.7005,42929.0
2021-11-19 11:50:00,47.56,47.63,47.56,47.62,38080.0,40.7005,40.7604,40.7005,40.7519,38080.0
2021-11-19 12:00:00,47.63,47.73,47.63,47.72,27716.0,40.7604,40.846,40.7604,40.8374,27716.0
2021-11-19 12:10:00,47.72,47.79,47.7,47.76,22355.0,40.8374,40.8973,40.8203,40.8717,22355.0
2021-11-19 12:20:00,47.75,47.8,47.72,47.79,21330.0,40.8631,40.9059,40.8374,40.8973,21330.0
2021-11-19 12:30:00,47.78,47.88,47.76,47.84,33173.0,40.8888,40.9744,40.8717,40.9401,33173.0
2021-11-19 12:40:00,47.83,47.84,47.79,47.81,13511.0,40.9316,40.9401,40.8973,40.9144,13511.0
2021-11-19 12:50:00,47.8,47.91,47.8,47.84,32178.0,40.9059,41.0,40.9059,40.9401,32178.0
2021-11-19 13:00:00,47.84,47.85,47.78,47.82,19391.0,40.9401,40.9487,40.8888,40.923,19391.0
2021-11-19 13:10:00,47.81,47.85,47.74,47.76,31043.0,40.9144,40.9487,40.8545,40.8717,31043.0
2021-11-19 13:20:00,47.76,47.76,47.61,47.63,27749.0,40.8717,40.8717,40.7433,40.7604,27749.0
2021-11-19 13:30:00,47.64,47.68,47.6,47.61,39900.0,40.769,40.8032,40.7347,40.7433,39900.0
2021-11-19 13:40:00,47.61,47.62,47.56,47.58,39530.0,40.7433,40.7519,40.7005,40.7176,39530.0
2021-11-19 13:50:00,47.58,47.63,47.53,47.63,37366.0,40.7176,40.7604,40.6748,40.7604,37366.0
2021-11-19 14:00:00,47.62,47.63,47.56,47.59,33668.0,40.7519,40.7604,40.7005,40.7262,33668.0
2021-11-19 14:10:00,47.59,47.6,47.55,47.59,54314.0,40.7262,40.7347,40.6919,40.7262,54314.0
2021-11-19 14:20:00,47.59,47.66,47.56,47.59,33479.0,40.7262,40.7861,40.7005,40.7262,33479.0
2021-11-19 14:30:00,47.58,47.58,47.32,47.34,58593.0,40.7176,40.7176,40.4951,40.5122,58593.0
2021-11-19 14:40:00,47.33,47.4,47.31,47.37,51551.0,40.5037,40.5636,40.4866,40.5379,51551.0
2021-11-19 14:50:00,47.36,47.37,47.26,47.28,76711.0,40.5294,40.5379,40.4438,40.4609,76711.0
2021-11-19 15:00:00,47.29,47.35,47.26,47.34,72791.0,40.4694,40.5208,40.4438,40.5122,72791.0
2021-11-19 15:10:00,47.36,47.4,47.34,47.39,57187.0,40.5294,40.5636,40.5122,40.555,57187.0
2021-11-19 15:20:00,47.39,47.39,47.31,47.36,49798.0,40.555,40.555,40.4866,40.5294,49798.0
2021-11-19 15:30:00,47.35,47.45,47.32,47.34,150462.0,40.5208,40.6064,40.4951,40.5122,150462.0
2021-11-19 15:40:00,47.35,47.39,47.35,47.36,132389.0,40.5208,40.555,40.5208,40.5294,132389.0
2021-11-19 15:50:00,47.35,47.58,47.35,47.58,340506.0,40.5208,40.7176,40.5208,40.7176,340506.0
2021-11-22 09:30:00,47.62,47.84,46.91,47.79,304343.0,40.7519,40.9401,40.1443,40.8973,304343.0
2021-11-22 09:40:00,47.82,48.01,47.76,48.01,37899.0,40.923,41.0856,40.8717,41.0856,37899.0
2021-11-22 09:50:00,48.06,48.15,47.94,48.15,28370.0,41.1284,41.2054,41.0257,41.2054,28370.0
2021-11-22 10:00:00,48.18,48.3,48.14,48.21,37293.0,41.2311,41.3338,41.1969,41.2568,37293.0
2021-11-22 10:10:00,48.2,48.22,48.02,48.11,28078.0,41.2482,41.2653,41.0942,41.1712,28078.0
2021-11-22 10:20:00,48.12,48.18,47.99,48.02,44387.0,41.1797,41.2311,41.0685,41.0942,44387.0
2021-11-22 10:30:00,48.01,48.18,48.01,48.05,111330.0,41.0856,41.2311,41.0856,41.1198,111330.0
2021-11-22 10:40:00,48.05,48.24,48.03,48.12,76662.0,41.1198,41.2824,41.1027,41.1797,76662.0
2021-11-22 10:50:00,48.12,48.39,48.1,48.37,41962.0,41.1797,41.4108,41.1626,41.3937,41962.0
2021-11-22 11:00:00,48.36,48.48,48.31,48.45,23290.0,41.3851,41.4878,41.3423,41.4621,23290.0
2021-11-22 11:10:00,48.44,48.58,48.43,48.54,24400.0,41.4536,41.5734,41.445,41.5392,24400.0
2021-11-22 11:20:00,48.55,48.72,48.54,48.66,28295.0,41.5477,41.6932,41.5392,41.6419,28295.0
2021-11-22 11:30:00,48.66,48.66,48.44,48.52,29970.0,41.6419,41.6419,41.4536,41.522,29970.0
2021-11-22 11:40:00,48.52,48.62,48.48,48.52,20906.0,41.522,41.6076,41.4878,41.522,20906.0
2021-11-22 11:50:00,48.51,48.58,48.5,48.54,42210.0,41.5135,41.5734,41.5049,41.5392,42210.0
2021-11-22 12:00:00,48.53,48.75,48.52,48.75,22544.0,41.5306,41.7189,41.522,41.7189,22544.0
2021-11-22 12:10:00,48.75,48.76,48.63,48.68,45026.0,41.7189,41.7274,41.6162,41.659,45026.0
2021-11-22 12:20:00,48.68,48.69,48.6,48.6,30761.0,41.659,41.6675,41.5905,41.5905,30761.0
2021-11-22 12:30:00,48.6,48.65,48.54,48.6,33578.0,41.5905,41.6333,41.5392,41.5905,33578.0
2021-11-22 12:40:00,48.61,48.69,48.56,48.58,31225.0,41.5991,41.6675,41.5563,41.5734,31225.0
2021-11-22 12:50:00,48.58,48.58,48.52,48.53,15906.0,41.5734,41.5734,41.522,41.5306,15906.0
2021-11-22 13:00:00,48.53,48.62,48.52,48.58,21395.0,41.5306,41.6076,41.522,41.5734,21395.0
2021-11-22 13:10:00,48.58,48.65,48.53,48.55,63548.0,41.5734,41.6333,41.5306,41.5477,63548.0
2021-11-22 13:20:00,48.55,48.58,48.49,48.49,19873.0,41.5477,41.5734,41.4964,41.4964,19873.0
2021-11-22 13:30:00,48.49,48.52,48.47,48.48,17103.0,41.4964,41.522,41.4793,41.4878,17103.0
2021-11-22 13:40:00,48.48,48.48,48.39,48.45,21510.0,41.4878,41.4878,41.4108,41.4621,21510.0
2021-11-22 13:50:00,48.46,48.57,48.45,48.57,25897.0,41.4707,41.5648,41.4621,41.5648,25897.0
2021-11-22 14:00:00,48.56,48.6,48.54,48.57,38965.0,41.5563,41.5905,41.5392,41.5648,38965.0
2021-11-22 14:10:00,48.58,48.59,48.41,48.42,35356.0,41.5734,41.582,41.4279,41.4365,35356.0
2021-11-22 14:20:00,48.43,48.51,48.38,48.46,51020.0,41.445,41.5135,41.4022,41.4707,51020.0
2021-11-22 14:30:00,48.45,48.52,48.45,48.48,23491.0,41.4621,41.522,41.4621,41.4878,23491.0
2021-11-22 14:40:00,48.47,48.5,48.45,48.47,19600.0,41.4793,41.5049,41.4621,41.4793,19600.0
2021-11-22 14:50:00,48.47,48.5,48.45,48.47,24712.0,41.4793,41.5049,41.4621,41.4793,24712.0
2021-11-22 15:00:00,48.47,48.52,48.42,48.45,31059.0,41.4793,41.522,41.4365,41.4621,31059.0
2021-11-22 15:10:00,48.44,48.51,48.43,48.46,29940.0,41.4536,41.5135,41.445,41.4707,29940.0
2021-11-22 15:20:00,48.45,48.52,48.41,48.5,58243.0,41.4621,41.522,41.4279,41.5049,58243.0
2021-11-22 15:30:00,48.5,48.69,48.46,48.61,97638.0,41.5049,41.6675,41.4707,41.5991,97638.0
2021-11-22 15:40:00,48.6,48.6,48.37,48.38,86495.0,41.5905,41.5905,41.3937,41.4022,86495.0
2021-11-22 15:50:00,48.37,48.46,48.33,48.45,308313.0,41.3937,41.4707,41.3595,41.4621,308313.0
2021-11-23 09:30:00,48.57,48.6,48.06,48.15,59989.0,41.5648,41.5905,41.1284,41.2054,59989.0
2021-11-23 09:40:00,48.21,48.47,48.16,48.44,31936.0,41.2568,41.4793,41.214,41.4536,31936.0
2021-11-23 09:50:00,48.51,48.57,48.43,48.43,20448.0,41.5135,41.5648,41.445,41.445,20448.0
2021-11-23 10:00:00,48.43,48.49,48.34,48.34,27830.0,41.445,41.4964,41.368,41.368,27830.0
2021-11-23 10:10:00,48.37,48.56,48.36,48.45,31676.0,41.3937,41.5563,41.3851,41.4621,31676.0
2021-11-23 10:20:00,48.46,48.46,48.22,48.26,22310.0,41.4707,41.4707,41.2653,41.2995,22310.0
2021-11-23 10:30:00,48.24,48.34,48.2,48.21,28315.0,41.2824,41.368,41.2482,41.2568,28315.0
2021-11-23 10:40:00,48.22,48.38,48.22,48.34,36867.0,41.2653,41.4022,41.2653,41.368,36867.0
2021-11-23 10:50:00,48.35,48.38,48.24,48.29,27220.0,41.3766,41.4022,41.2824,41.3252,27220.0
2021-11-23 11:00:00,48.3,48.34,48.23,48.3,36043.0,41.3338,41.368,41.2739,41.3338,36043.0
2021-11-23 11:10:00,48.31,48.43,48.29,48.31,30568.0,41.3423,41.445,41.3252,41.3423,30568.0
2021-11-23 11:20:00,48.32,48.35,48.25,48.35,20671.0,41.3509,41.3766,41.291,41.3766,20671.0
2021-11-23 11:30:00,48.35,48.35,48.11,48.14,42326.0,41.3766,41.3766,41.1712,41.1969,42326.0
2021-11-23 11:40:00,48.15,48.19,48.1,48.17,33590.0,41.2054,41.2396,41.1626,41.2225,33590.0
2021-11-23 11:50:00,48.17,48.21,48.11,48.2,22089.0,41.2225,41.2568,41.1712,41.2482,22089.0
2021-11-23 12:00:00,48.2,48.24,48.06,48.1,28801.0,41.2482,41.2824,41.1284,41.1626,28801.0
2021-11-23 12:10:00,48.11,48.16,48.01,48.02,19873.0,41.1712,41.214,41.0856,41.0942,19873.0
2021-11-23 12:20:00,48.04,48.19,48.04,48.14,22118.0,41.1113,41.2396,41.1113,41.1969,22118.0
2021-11-23 12:30:00,48.15,48.16,48.07,48.11,20549.0,41.2054,41.214,41.1369,41.1712,20549.0
2021-11-23 12:40:00,48.11,48.2,48.11,48.13,29740.0,41.1712,41.2482,41.1712,41.1883,29740.0
2021-11-23 12:50:00,48.13,48.13,48.02,48.04,29558.0,41.1883,41.1883,41.0942,41.1113,29558.0
2021-11-23 13:00:00,48.03,48.12,48.02,48.1,28203.0,41.1027,41.1797,41.0942,41.1626,28203.0
2021-11-23 13:10:00,48.09,48.13,48.07,48.09,21982.0,41.1541,41.1883,41.1369,41.1541,21982.0
2021-11-23 13:20:00,48.09,48.18,48.08,48.14,27134.0,41.1541,41.2311,41.1455,41.1969,27134.0
2021-11-23 13:30:00,48.13,48.16,48.1,48.15,16339.0,41.1883,41.214,41.1626,41.2054,16339.0
2021-11-23 13:40:00,48.13,48.16,48.09,48.16,26402.0,41.1883,41.214,41.1541,41.214,26402.0
2021-11-23 13:50:00,48.17,48.26,48.17,48.19,25084.0,41.2225,41.2995,41.2225,41.2396,25084.0
2021-11-23 14:00:00,48.2,48.31,48.16,48.29,20572.0,41.2482,41.3423,41.214,41.3252,20572.0
2021-11-23 14:10:00,48.3,48.3,48.24,48.25,17589.0,41.3338,41.3338,41.2824,41.291,17589.0
2021-11-23 14:20:00,48.24,48.34,48.24,48.32,15311.0,41.2824,41.368,41.2824,41.3509,15311.0
2021-11-23 14:30:00,48.31,48.36,48.22,48.28,26933.0,41.3423,41.3851,41.2653,41.3167,26933.0
2021-11-23 14:40:00,48.28,48.36,48.28,48.33,18640.0,41.3167,41.3851,41.3167,41.3595,18640.0
2021-11-23 14:50:00,48.32,48.33,48.24,48.3,20413.0,41.3509,41.3595,41.2824,41.3338,20413.0
2021-11-23 15:00:00,48.3,48.33,48.25,48.32,27647.0,41.3338,41.3595,41.291,41.3509,27647.0
2021-11-23 15:10:00,48.32,48.32,48.24,48.24,23377.0,41.3509,41.3509,41.2824,41.2824,23377.0
2021-11-23 15:20:00,48.24,48.28,48.2,48.23,14751.0,41.2824,41.3167,41.2482,41.2739,14751.0
2021-11-23 15:30:00,48.23,48.31,48.19,48.27,29863.0,41.2739,41.3423,41.2396,41.3081,29863.0
2021-11-23 15:40:00,48.28,48.38,48.28,48.32,39378.0,41.3167,41.4022,41.3167,41.3509,39378.0
2021-11-23 15:50:00,48.33,48.39,48.25,48.34,129851.0,41.3595,41.4108,41.291,41.368,129851.0
2021-11-24 09:30:00,48.37,48.37,48.05,48.34,46318.0,41.3937,41.3937,41.1198,41.368,46318.0
2021-11-24 09:40:00,48.31,48.36,48.13,48.13,20736.0,41.3423,41.3851,41.1883,41.1883,20736.0
2021-11-24 09:50:00,48.14,48.16,47.93,48.0,14744.0,41.1969,41.214,41.0171,41.077,14744.0
2021-11-24 10:00:00,47.97,48.04,47.88,48.02,26413.0,41.0514,41.1113,40.9744,41.0942,26413.0
2021-11-24 10:10:00,48.0,48.02,47.94,47.94,48773.0,41.077,41.0942,41.0257,41.0257,48773.0
2021-11-24 10:20:00,47.94,47.98,47.78,47.83,30146.0,41.0257,41.0599,40.8888,40.9316,30146.0
2021-11-24 10:30:00,47.84,47.84,47.7,47.75,18385.0,40.9401,40.9401,40.8203,40.8631,18385.0
2021-11-24 10:40:00,47.75,47.76,47.65,47.7,27098.0,40.8631,40.8717,40.7775,40.8203,27098.0
2021-11-24 10:50:00,47.7,47.77,47.68,47.75,34064.0,40.8203,40.8802,40.8032,40.8631,34064.0
2021-11-24 11:00:00,47.75,47.91,47.74,47.9,48466.0,40.8631,41.0,40.8545,40.9915,48466.0
2021-11-24 11:10:00,47.89,47.91,47.85,47.89,32542.0,40.9829,41.0,40.9487,40.9829,32542.0
2021-11-24 11:20:00,47.88,47.9,47.83,47.89,10559.0,40.9744,40.9915,40.9316,40.9829,10559.0
2021-11-24 11:30:00,47.89,47.91,47.84,47.86,17527.0,40.9829,41.0,40.9401,40.9572,17527.0
2021-11-24 11:40:00,47.86,47.88,47.79,47.84,20991.0,40.9572,40.9744,40.8973,40.9401,20991.0
2021-11-24 11:50:00,47.86,47.89,47.83,47.86,15271.0,40.9572,40.9829,40.9316,40.9572,15271.0
2021-11-24 12:00:00,47.86,47.89,47.82,47.83,41845.0,40.9572,40.9829,40.923,40.9316,41845.0
2021-11-24 12:10:00,47.83,47.92,47.82,47.86,18002.0,40.9316,41.0086,40.923,40.9572,18002.0
2021-11-24 12:20:00,47.86,47.86,47.76,47.76,16107.0,40.9572,40.9572,40.8717,40.8717,16107.0
2021-11-24 12:30:00,47.76,47.82,47.74,47.8,14596.0,40.8717,40.923,40.8545,40.9059,14596.0
2021-11-24 12:40:00,47.8,47.8,47.74,47.8,18782.0,40.9059,40.9059,40.8545,40.9059,18782.0
2021-11-24 12:50:00,47.8,47.84,47.79,47.84,11734.0,40.9059,40.9401,40.8973,40.9401,11734.0
2021-11-24 13:00:00,47.83,47.87,47.81,47.87,16583.0,40.9316,40.9658,40.9144,40.9658,16583.0
2021-11-24 13:10:00,47.87,47.88,47.8,47.86,54335.0,40.9658,40.9744,40.9059,40.9572,54335.0
2021-11-24 13:20:00,47.86,47.87,47.77,47.78,21741.0,40.9572,40.9658,40.8802,40.8888,21741.0
2021-11-24 13:30:00,47.79,47.79,47.65,47.65,24722.0,40.8973,40.8973,40.7775,40.7775,24722.0
2021-11-24 13:40:00,47.65,47.67,47.58,47.65,23608.0,40.7775,40.7946,40.7176,40.7775,23608.0
2021-11-24 13:50:00,47.66,47.72,47.63,47.71,23928.0,40.7861,40.8374,40.7604,40.8289,23928.0
2021-11-24 14:00:00,47.71,47.73,47.63,47.66,24112.0,40.8289,40.846,40.7604,40.7861,24112.0
2021-11-24 14:10:00,47.65,47.73,47.59,47.72,15098.0,40.7775,40.846,40.7262,40.8374,15098.0
2021-11-24 14:20:00,47.72,47.74,47.66,47.66,27077.0,40.8374,40.8545,40.7861,40.7861,27077.0
2021-11-24 14:30:00,47.67,47.78,47.67,47.76,22467.0,40.7946,40.8888,40.7946,40.8717,22467.0
2021-11-24 14:40:00,47.75,47.77,47.65,47.67,27757.0,40.8631,40.8802,40.7775,40.7946,27757.0
2021-11-24 14:50:00,47.68,47.69,47.53,47.55,27259.0,40.8032,40.8118,40.6748,40.6919,27259.0
2021-11-24 15:00:00,47.53,47.68,47.5,47.68,37350.0,40.6748,40.8032,40.6492,40.8032,37350.0
2021-11-24 15:10:00,47.68,47.69,47.59,47.62,31214.0,40.8032,40.8118,40.7262,40.7519,31214.0
2021-11-24 15:20:00,47.62,47.67,47.6,47.65,27210.0,40.7519,40.7946,40.7347,40.7775,27210.0
2021-11-24 15:30:00,47.64,47.64,47.55,47.63,34430.0,40.769,40.769,40.6919,40.7604,34430.0
2021-11-24 15:40:00,47.63,47.63,47.46,47.49,79548.0,40.7604,40.7604,40.6149,40.6406,79548.0
2021-11-24 15:50:00,47.48,47.59,47.46,47.56,226362.0,40.632,40.7262,40.6149,40.7005,226362.0
2021-11-26 09:30:00,46.44,46.9,46.18,46.5,275535.0,39.742,40.1357,39.5195,39.7934,275535.0
2021-11-26 09:40:00,46.5,46.67,46.39,46.43,98636.0,39.7934,39.9389,39.6993,39.7335,98636.0
2021-11-26 09:50:00,46.42,46.55,46.28,46.54,63201.0,39.7249,39.8362,39.6051,39.8276,63201.0
2021-11-26 10:00:00,46.51,46.74,46.47,46.49,51584.0,39.8019,39.9988,39.7677,39.7848,51584.0
2021-11-26 10:10:00,46.51,46.59,46.42,46.47,53111.0,39.8019,39.8704,39.7249,39.7677,53111.0
2021-11-26 10:20:00,46.46,46.84,46.45,46.83,58849.0,39.7592,40.0844,39.7506,40.0758,58849.0
2021-11-26 10:30:00,46.88,47.1,46.81,47.05,74316.0,40.1186,40.3069,40.0587,40.2641,74316.0
2021-11-26 10:40:00,47.08,47.14,46.98,47.12,74096.0,40.2897,40.3411,40.2042,40.324,74096.0
2021-11-26 10:50:00,47.1,47.24,46.99,47.13,76671.0,40.3069,40.4267,40.2127,40.3325,76671.0
2021-11-26 11:00:00,47.12,47.32,47.06,47.28,43146.0,40.324,40.4951,40.2726,40.4609,43146.0
2021-11-26 11:10:00,47.29,47.33,47.21,47.28,24430.0,40.4694,40.5037,40.401,40.4609,24430.0
2021-11-26 11:20:00,47.29,47.34,47.1,47.19,59276.0,40.4694,40.5122,40.3069,40.3839,59276.0
2021-11-26 11:30:00,47.19,47.26,47.12,47.25,96388.0,40.3839,40.4438,40.324,40.4352,96388.0
2021-11-26 11:40:00,47.25,47.3,47.19,47.27,71276.0,40.4352,40.478,40.3839,40.4523,71276.0
2021-11-26 11:50:00,47.27,47.28,47.15,47.25,76605.0,40.4523,40.4609,40.3496,40.4352,76605.0
2021-11-26 12:00:00,47.25,47.6,47.23,47.59,112448.0,40.4352,40.7347,40.4181,40.7262,112448.0
2021-11-26 12:10:00,47.58,47.72,47.57,47.61,52660.0,40.7176,40.8374,40.7091,40.7433,52660.0
2021-11-26 12:20:00,47.61,47.77,47.57,47.72,44923.0,40.7433,40.8802,40.7091,40.8374,44923.0
2021-11-26 12:30:00,47.71,47.8,47.65,47.7,43420.0,40.8289,40.9059,40.7775,40.8203,43420.0
2021-11-26 12:40:00,47.69,47.72,47.55,47.67,51776.0,40.8118,40.8374,40.6919,40.7946,51776.0
2021-11-26 12:50:00,47.66,47.67,47.46,47.55,159049.0,40.7861,40.7946,40.6149,40.6919,159049.0
2021-11-29 09:30:00,48.16,48.16,47.75,47.88,115727.0,41.214,41.214,40.8631,40.9744,115727.0
2021-11-29 09:40:00,47.88,47.97,47.8,47.86,76786.0,40.9744,41.0514,40.9059,40.9572,76786.0
2021-11-29 09:50:00,47.88,47.89,47.51,47.66,76708.0,40.9744,40.9829,40.6577,40.7861,76708.0
2021-11-29 10:00:00,47.68,47.74,47.54,47.7,52517.0,40.8032,40.8545,40.6834,40.8203,52517.0
2021-11-29 10:10:00,47.69,47.77,47.61,47.75,107091.0,40.8118,40.8802,40.7433,40.8631,107091.0
2021-11-29 10:20:00,47.77,47.89,47.7,47.86,52961.0,40.8802,40.9829,40.8203,40.9572,52961.0
2021-11-29 10:30:00,47.86,47.94,47.64,47.71,40472.0,40.9572,41.0257,40.769,40.8289,40472.0
2021-11-29 10:40:00,47.73,47.75,47.55,47.57,32352.0,40.846,40.8631,40.6919,40.7091,32352.0
2021-11-29 10:50:00,47.57,47.62,47.52,47.6,24930.0,40.7091,40.7519,40.6663,40.7347,24930.0
2021-11-29 11:00:00,47.59,47.61,47.51,47.59,63635.0,40.7262,40.7433,40.6577,40.7262,63635.0
2021-11-29 11:10:00,47.6,47.66,47.46,47.48,47098.0,40.7347,40.7861,40.6149,40.632,47098.0
2021-11-29 11:20:00,47.48,47.57,47.4,47.43,24603.0,40.632,40.7091,40.5636,40.5893,24603.0
2021-11-29 11:30:00,47.43,47.48,47.34,47.43,61406.0,40.5893,40.632,40.5122,40.5893,61406.0
2021-11-29 11:40:00,47.43,47.52,47.43,47.44,38267.0,40.5893,40.6663,40.5893,40.5978,38267.0
2021-11-29 11:50:00,47.44,47.45,47.39,47.42,20630.0,40.5978,40.6064,40.555,40.5807,20630.0
2021-11-29 12:00:00,47.43,47.49,47.41,47.44,43945.0,40.5893,40.6406,40.5721,40.5978,43945.0
2021-11-29 12:10:00,47.45,47.55,47.43,47.55,24048.0,40.6064,40.6919,40.5893,40.6919,24048.0
2021-11-29 12:20:00,47.55,47.6,47.53,47.59,63654.0,40.6919,40.7347,40.6748,40.7262,63654.0
2021-11-29 12:30:00,47.6,47.7,47.58,47.64,33242.0,40.7347,40.8203,40.7176,40.769,33242.0
2021-11-29 12:40:00,47.63,47.66,47.59,47.62,24180.0,40.7604,40.7861,40.7262,40.7519,24180.0
2021-11-29 12:50:00,47.62,47.63,47.49,47.54,22953.0,40.7519,40.7604,40.6406,40.6834,22953.0
2021-11-29 13:00:00,47.53,47.65,47.53,47.61,35976.0,40.6748,40.7775,40.6748,40.7433,35976.0
2021-11-29 13:10:00,47.62,47.62,47.52,47.55,29217.0,40.7519,40.7519,40.6663,40.6919,29217.0
2021-11-29 13:20:00,47.56,47.57,47.49,47.57,22741.0,40.7005,40.7091,40.6406,40.7091,22741.0
2021-11-29 13:30:00,47.57,47.65,47.56,47.62,64189.0,40.7091,40.7775,40.7005,40.7519,64189.0
2021-11-29 13:40:00,47.62,47.65,47.52,47.54,37397.0,40.7519,40.7775,40.6663,40.6834,37397.0
2021-11-29 13:50:00,47.55,47.59,47.52,47.59,14759.0,40.6919,40.7262,40.6663,40.7262,14759.0
2021-11-29 14:00:00,47.59,47.6,47.54,47.56,43649.0,40.7262,40.7347,40.6834,40.7005,43649.0
2021-11-29 14:10:00,47.55,47.6,47.5,47.5,18439.0,40.6919,40.7347,40.6492,40.6492,18439.0
2021-11-29 14:20:00,47.51,47.6,47.49,47.6,19477.0,40.6577,40.7347,40.6406,40.7347,19477.0
2021-11-29 14:30:00,47.6,47.65,47.57,47.58,47008.0,40.7347,40.7775,40.7091,40.7176,47008.0
2021-11-29 14:40:00,47.58,47.6,47.53,47.57,21107.0,40.7176,40.7347,40.6748,40.7091,21107.0
2021-11-29 14:50:00,47.57,47.6,47.51,47.56,24759.0,40.7091,40.7347,40.6577,40.7005,24759.0
2021-11-29 15:00:00,47.57,47.59,47.5,47.5,34806.0,40.7091,40.7262,40.6492,40.6492,34806.0
2021-11-29 15:10:00,47.5,47.5,47.38,47.38,36482.0,40.6492,40.6492,40.5465,40.5465,36482.0
2021-11-29 15:20:00,47.38,47.39,47.28,47.29,48759.0,40.5465,40.555,40.4609,40.4694,48759.0
2021-11-29 15:30:00,47.29,47.37,47.23,47.37,55276.0,40.4694,40.5379,40.4181,40.5379,55276.0
2021-11-29 15:40:00,47.37,47.38,47.27,47.32,66328.0,40.5379,40.5465,40.4523,40.4951,66328.0
2021-11-29 15:50:00,47.32,47.32,47.19,47.19,212496.0,40.4951,40.4951,40.3839,40.3839,212496.0
2021-11-30 09:30:00,46.81,46.9,46.37,46.38,94049.0,40.0587,40.1357,39.6821,39.6907,94049.0
2021-11-30 09:40:00,46.4,46.5,46.09,46.22,102780.0,39.7078,39.7934,39.4425,39.5538,102780.0
2021-11-30 09:50:00,46.18,46.22,45.96,46.11,71284.0,39.5195,39.5538,39.3313,39.4596,71284.0
2021-11-30 10:00:00,46.08,46.33,46.01,46.22,46422.0,39.434,39.6479,39.3741,39.5538,46422.0
2021-11-30 10:10:00,46.21,46.25,46.03,46.04,33414.0,39.5452,39.5794,39.3912,39.3997,33414.0
2021-11-30 10:20:00,46.03,46.08,45.85,46.02,89969.0,39.3912,39.434,39.2371,39.3826,89969.0
2021-11-30 10:30:00,46.01,46.19,46.0,46.08,70593.0,39.3741,39.5281,39.3655,39.434,70593.0
2021-11-30 10:40:00,46.07,46.12,45.87,45.92,77944.0,39.4254,39.4682,39.2543,39.297,77944.0
2021-11-30 10:50:00,45.91,45.91,45.67,45.67,84824.0,39.2885,39.2885,39.0831,39.0831,84824.0
2021-11-30 11:00:00,45.66,45.73,45.52,45.56,124027.0,39.0745,39.1344,38.9547,38.989,124027.0
2021-11-30 11:10:00,45.55,45.78,45.54,45.76,131034.0,38.9804,39.1772,38.9718,39.1601,131034.0
2021-11-30 11:20:00,45.77,45.81,45.57,45.77,87379.0,39.1687,39.2029,38.9975,39.1687,87379.0
2021-11-30 11:30:00,45.75,45.83,45.53,45.54,43909.0,39.1516,39.22,38.9633,38.9718,43909.0
2021-11-30 11:40:00,45.55,45.59,45.37,45.37,44570.0,38.9804,39.0146,38.8264,38.8264,44570.0
2021-11-30 11:50:00,45.37,45.67,45.36,45.67,90376.0,38.8264,39.0831,38.8178,39.0831,90376.0
2021-11-30 12:00:00,45.66,45.66,45.34,45.34,33510.0,39.0745,39.0745,38.8007,38.8007,33510.0
2021-11-30 12:10:00,45.34,45.47,45.31,45.41,46122.0,38.8007,38.9119,38.775,38.8606,46122.0
2021-11-30 12:20:00,45.41,45.42,45.27,45.4,32620.0,38.8606,38.8692,38.7408,38.852,32620.0
2021-11-30 12:30:00,45.41,45.59,45.4,45.41,54210.0,38.8606,39.0146,38.852,38.8606,54210.0
2021-11-30 12:40:00,45.41,45.47,45.33,45.34,26237.0,38.8606,38.9119,38.7921,38.8007,26237.0
2021-11-30 12:50:00,45.36,45.51,45.35,45.49,31768.0,38.8178,38.9462,38.8093,38.9291,31768.0
2021-11-30 13:00:00,45.5,45.51,45.41,45.48,34624.0,38.9376,38.9462,38.8606,38.9205,34624.0
2021-11-30 13:10:00,45.5,45.57,45.46,45.48,66420.0,38.9376,38.9975,38.9034,38.9205,66420.0
2021-11-30 13:20:00,45.47,45.58,45.46,45.56,30998.0,38.9119,39.0061,38.9034,38.989,30998.0
2021-11-30 13:30:00,45.56,45.67,45.53,45.59,56842.0,38.989,39.0831,38.9633,39.0146,56842.0
2021-11-30 13:40:00,45.6,45.66,45.57,45.59,36285.0,39.0232,39.0745,38.9975,39.0146,36285.0
2021-11-30 13:50:00,45.6,45.74,45.6,45.66,49199.0,39.0232,39.143,39.0232,39.0745,49199.0
2021-11-30 14:00:00,45.65,45.82,45.63,45.8,92218.0,39.066,39.2115,39.0489,39.1943,92218.0
2021-11-30 14:10:00,45.8,45.86,45.76,45.8,101331.0,39.1943,39.2457,39.1601,39.1943,101331.0
2021-11-30 14:20:00,45.8,45.84,45.77,45.8,34132.0,39.1943,39.2286,39.1687,39.1943,34132.0
2021-11-30 14:30:00,45.79,45.85,45.76,45.83,58064.0,39.1858,39.2371,39.1601,39.22,58064.0
2021-11-30 14:40:00,45.84,45.84,45.71,45.71,39797.0,39.2286,39.2286,39.1173,39.1173,39797.0
2021-11-30 14:50:00,45.71,45.73,45.52,45.54,39555.0,39.1173,39.1344,38.9547,38.9718,39555.0
2021-11-30 15:00:00,45.55,45.71,45.5,45.66,87263.0,38.9804,39.1173,38.9376,39.0745,87263.0
2021-11-30 15:10:00,45.66,45.77,45.56,45.72,100554.0,39.0745,39.1687,38.989,39.1259,100554.0
2021-11-30 15:20:00,45.71,45.82,45.7,45.72,158240.0,39.1173,39.2115,39.1088,39.1259,158240.0
2021-11-30 15:30:00,45.72,45.81,45.67,45.8,104598.0,39.1259,39.2029,39.0831,39.1943,104598.0
2021-11-30 15:40:00,45.79,45.94,45.79,45.83,125798.0,39.1858,39.3142,39.1858,39.22,125798.0
2021-11-30 15:50:00,45.83,45.85,45.52,45.53,393074.0,39.22,39.2371,38.9547,38.9633,393074.0
2021-12-01 09:30:00,46.12,46.25,45.87,46.14,107005.0,39.4682,39.5794,39.2543,39.4853,107005.0
2021-12-01 09:40:00,46.11,46.38,46.08,46.35,99828.0,39.4596,39.6907,39.434,39.665,99828.0
2021-12-01 09:50:00,46.38,46.39,46.1,46.24,38446.0,39.6907,39.6993,39.4511,39.5709,38446.0
2021-12-01 10:00:00,46.23,46.42,46.23,46.36,31735.0,39.5623,39.7249,39.5623,39.6736,31735.0
2021-12-01 10:10:00,46.41,46.49,46.38,46.48,32477.0,39.7164,39.7848,39.6907,39.7763,32477.0
2021-12-01 10:20:00,46.49,46.54,46.38,46.45,54424.0,39.7848,39.8276,39.6907,39.7506,54424.0
2021-12-01 10:30:00,46.44,46.47,46.15,46.18,56521.0,39.742,39.7677,39.4939,39.5195,56521.0
2021-12-01 10:40:00,46.15,46.35,46.13,46.3,61672.0,39.4939,39.665,39.4768,39.6222,61672.0
2021-12-01 10:50:00,46.3,46.61,46.29,46.55,57725.0,39.6222,39.8875,39.6137,39.8362,57725.0
2021-12-01 11:00:00,46.56,46.68,46.55,46.6,70895.0,39.8447,39.9474,39.8362,39.879,70895.0
2021-12-01 11:10:00,46.62,46.66,46.54,46.59,33570.0,39.8961,39.9303,39.8276,39.8704,33570.0
2021-12-01 11:20:00,46.59,46.65,46.42,46.44,39647.0,39.8704,39.9218,39.7249,39.742,39647.0
2021-12-01 11:30:00,46.45,46.51,46.36,46.4,48067.0,39.7506,39.8019,39.6736,39.7078,48067.0
2021-12-01 11:40:00,46.4,46.41,46.15,46.15,61943.0,39.7078,39.7164,39.4939,39.4939,61943.0
2021-12-01 11:50:00,46.14,46.16,45.86,46.04,90381.0,39.4853,39.5024,39.2457,39.3997,90381.0
2021-12-01 12:00:00,46.04,46.04,45.91,46.0,52679.0,39.3997,39.3997,39.2885,39.3655,52679.0
2021-12-01 12:10:00,46.02,46.18,46.02,46.16,123455.0,39.3826,39.5195,39.3826,39.5024,123455.0
2021-12-01 12:20:00,46.15,46.29,46.07,46.07,53897.0,39.4939,39.6137,39.4254,39.4254,53897.0
2021-12-01 12:30:00,46.05,46.21,46.05,46.18,26527.0,39.4083,39.5452,39.4083,39.5195,26527.0
2021-12-01 12:40:00,46.2,46.24,46.1,46.2,158670.0,39.5367,39.5709,39.4511,39.5367,158670.0
2021-12-01 12:50:00,46.21,46.28,46.14,46.26,152677.0,39.5452,39.6051,39.4853,39.588,152677.0
2021-12-01 13:00:00,46.25,46.41,46.25,46.29,38255.0,39.5794,39.7164,39.5794,39.6137,38255.0
2021-12-01 13:10:00,46.29,46.35,46.18,46.19,91178.0,39.6137,39.665,39.5195,39.5281,91178.0
2021-12-01 13:20:00,46.19,46.34,46.19,46.33,26648.0,39.5281,39.6565,39.5281,39.6479,26648.0
2021-12-01 13:30:00,46.32,46.34,46.12,46.12,34079.0,39.6393,39.6565,39.4682,39.4682,34079.0
2021-12-01 13:40:00,46.13,46.14,45.83,45.86,30124.0,39.4768,39.4853,39.22,39.2457,30124.0
2021-12-01 13:50:00,45.88,46.1,45.88,46.08,33400.0,39.2628,39.4511,39.2628,39.434,33400.0
2021-12-01 14:00:00,46.08,46.13,46.02,46.04,67135.0,39.434,39.4768,39.3826,39.3997,67135.0
2021-12-01 14:10:00,46.05,46.05,45.86,45.93,32707.0,39.4083,39.4083,39.2457,39.3056,32707.0
2021-12-01 14:20:00,45.93,46.1,45.93,46.09,83327.0,39.3056,39.4511,39.3056,39.4425,83327.0
2021-12-01 14:30:00,46.08,46.14,46.0,46.07,31760.0,39.434,39.4853,39.3655,39.4254,31760.0
2021-12-01 14:40:00,46.06,46.06,45.95,45.98,27188.0,39.4168,39.4168,39.3227,39.3484,27188.0
2021-12-01 14:50:00,45.99,46.03,45.88,45.94,29471.0,39.3569,39.3912,39.2628,39.3142,29471.0
2021-12-01 15:00:00,45.93,46.02,45.89,45.91,51455.0,39.3056,39.3826,39.2714,39.2885,51455.0
2021-12-01 15:10:00,45.9,45.94,45.73,45.75,44300.0,39.2799,39.3142,39.1344,39.1516,44300.0
2021-12-01 15:20:00,45.75,45.76,45.58,45.63,56859.0,39.1516,39.1601,39.0061,39.0489,56859.0
2021-12-01 15:30:00,45.61,45.69,45.53,45.67,102317.0,39.0318,39.1002,38.9633,39.0831,102317.0
2021-12-01 15:40:00,45.65,45.67,45.41,45.41,77662.0,39.066,39.0831,38.8606,38.8606,77662.0
2021-12-01 15:50:00,45.4,45.42,45.13,45.14,241783.0,38.852,38.8692,38.621,38.6295,241783.0
2021-12-02 09:30:00,45.41,45.68,45.27,45.39,46249.0,38.8606,39.0917,38.7408,38.8435,46249.0
2021-12-02 09:40:00,45.39,45.46,45.07,45.08,151355.0,38.8435,38.9034,38.5696,38.5782,151355.0
2021-12-02 09:50:00,45.1,45.29,45.08,45.28,140138.0,38.5953,38.7579,38.5782,38.7493,140138.0
2021-12-02 10:00:00,45.26,45.35,45.12,45.25,130496.0,38.7322,38.8093,38.6124,38.7237,130496.0
2021-12-02 10:10:00,45.27,45.46,45.23,45.46,148810.0,38.7408,38.9034,38.7066,38.9034,148810.0
2021-12-02 10:20:00,45.44,45.49,45.34,45.38,73422.0,38.8863,38.9291,38.8007,38.8349,73422.0
2021-12-02 10:30:00,45.41,45.46,45.17,45.19,75052.0,38.8606,38.9034,38.6552,38.6723,75052.0
2021-12-02 10:40:00,45.19,45.32,45.14,45.25,64523.0,38.6723,38.7836,38.6295,38.7237,64523.0
2021-12-02 10:50:00,45.26,45.46,45.26,45.44,98087.0,38.7322,38.9034,38.7322,38.8863,98087.0
2021-12-02 11:00:00,45.44,45.47,45.37,45.47,52674.0,38.8863,38.9119,38.8264,38.9119,52674.0
2021-12-02 11:10:00,45.46,45.55,45.42,45.48,124914.0,38.9034,38.9804,38.8692,38.9205,124914.0
2021-12-02 11:20:00,45.46,45.55,45.39,45.47,295699.0,38.9034,38.9804,38.8435,38.9119,295699.0
2021-12-02 11:30:00,45.5,45.59,45.45,45.55,79986.0,38.9376,39.0146,38.8948,38.9804,79986.0
2021-12-02 11:40:00,45.55,45.68,45.46,45.56,80795.0,38.9804,39.0917,38.9034,38.989,80795.0
2021-12-02 11:50:00,45.56,45.67,45.54,45.54,51242.0,38.989,39.0831,38.9718,38.9718,51242.0
2021-12-02 12:00:00,45.55,45.77,45.53,45.75,144219.0,38.9804,39.1687,38.9633,39.1516,144219.0
2021-12-02 12:10:00,45.76,45.91,45.76,45.87,25085.0,39.1601,39.2885,39.1601,39.2543,25085.0
2021-12-02 12:20:00,45.87,45.88,45.66,45.68,29033.0,39.2543,39.2628,39.0745,39.0917,29033.0
2021-12-02 12:30:00,45.68,45.72,45.59,45.68,33102.0,39.0917,39.1259,39.0146,39.0917,33102.0
2021-12-02 12:40:00,45.67,45.68,45.58,45.65,42155.0,39.0831,39.0917,39.0061,39.066,42155.0
2021-12-02 12:50:00,45.65,45.74,45.59,45.68,58124.0,39.066,39.143,39.0146,39.0917,58124.0
2021-12-02 13:00:00,45.66,45.85,45.56,45.84,67365.0,39.0745,39.2371,38.989,39.2286,67365.0
2021-12-02 13:10:00,45.84,45.95,45.82,45.93,38857.0,39.2286,39.3227,39.2115,39.3056,38857.0
2021-12-02 13:20:00,45.95,45.95,45.76,45.77,33135.0,39.3227,39.3227,39.1601,39.1687,33135.0
2021-12-02 13:30:00,45.77,45.8,45.65,45.8,25715.0,39.1687,39.1943,39.066,39.1943,25715.0
2021-12-02 13:40:00,45.79,45.83,45.74,45.76,25971.0,39.1858,39.22,39.143,39.1601,25971.0
2021-12-02 13:50:00,45.76,45.86,45.67,45.84,37535.0,39.1601,39.2457,39.0831,39.2286,37535.0
2021-12-02 14:00:00,45.82,46.01,45.82,45.98,101614.0,39.2115,39.3741,39.2115,39.3484,101614.0
2021-12-02 14:10:00,45.98,46.19,45.96,46.19,59482.0,39.3484,39.5281,39.3313,39.5281,59482.0
2021-12-02 14:20:00,46.18,46.21,45.96,46.03,68214.0,39.5195,39.5452,39.3313,39.3912,68214.0
2021-12-02 14:30:00,46.01,46.05,45.95,45.98,38075.0,39.3741,39.4083,39.3227,39.3484,38075.0
2021-12-02 14:40:00,45.97,46.08,45.94,46.01,56699.0,39.3398,39.434,39.3142,39.3741,56699.0
2021-12-02 14:50:00,46.01,46.05,45.94,46.02,96786.0,39.3741,39.4083,39.3142,39.3826,96786.0
2021-12-02 15:00:00,46.02,46.09,45.97,46.07,68548.0,39.3826,39.4425,39.3398,39.4254,68548.0
2021-12-02 15:10:00,46.08,46.19,46.02,46.07,50729.0,39.434,39.5281,39.3826,39.4254,50729.0
2021-12-02 15:20:00,46.06,46.09,45.97,46.09,54561.0,39.4168,39.4425,39.3398,39.4425,54561.0
2021-12-02 15:30:00,46.09,46.14,45.96,45.98,59222.0,39.4425,39.4853,39.3313,39.3484,59222.0
2021-12-02 15:40:00,45.98,46.01,45.88,45.97,156219.0,39.3484,39.3741,39.2628,39.3398,156219.0
2021-12-02 15:50:00,45.97,45.99,45.78,45.9,227015.0,39.3398,39.3569,39.1772,39.2799,227015.0
2021-12-03 09:30:00,45.77,46.41,45.77,46.37,67240.0,39.1687,39.7164,39.1687,39.6821,67240.0
2021-12-03 09:40:00,46.41,46.48,46.28,46.33,43261.0,39.7164,39.7763,39.6051,39.6479,43261.0
2021-12-03 09:50:00,46.34,46.39,46.21,46.3,35940.0,39.6565,39.6993,39.5452,39.6222,35940.0
2021-12-03 10:00:00,46.32,46.67,46.28,46.62,54841.0,39.6393,39.9389,39.6051,39.8961,54841.0
2021-12-03 10:10:00,46.61,46.95,46.54,46.92,74878.0,39.8875,40.1785,39.8276,40.1528,74878.0
2021-12-03 10:20:00,46.92,47.01,46.81,46.98,71696.0,40.1528,40.2298,40.0587,40.2042,71696.0
2021-12-03 10:30:00,46.95,46.95,46.72,46.87,43463.0,40.1785,40.1785,39.9817,40.11,43463.0
2021-12-03 10:40:00,46.87,46.91,46.62,46.67,39227.0,40.11,40.1443,39.8961,39.9389,39227.0
2021-12-03 10:50:00,46.68,46.85,46.63,46.76,38384.0,39.9474,40.0929,39.9046,40.0159,38384.0
2021-12-03 11:00:00,46.71,46.8,46.65,46.77,24672.0,39.9731,40.0501,39.9218,40.0244,24672.0
2021-12-03 11:10:00,46.75,46.89,46.7,46.73,25133.0,40.0073,40.1271,39.9645,39.9902,25133.0
2021-12-03 11:20:00,46.75,46.9,46.68,46.87,53689.0,40.0073,40.1357,39.9474,40.11,53689.0
2021-12-03 11:30:00,46.87,46.89,46.77,46.87,48591.0,40.11,40.1271,40.0244,40.11,48591.0
2021-12-03 11:40:00,46.85,46.87,46.65,46.73,32411.0,40.0929,40.11,39.9218,39.9902,32411.0
2021-12-03 11:50:00,46.72,46.74,46.55,46.56,20345.0,39.9817,39.9988,39.8362,39.8447,20345.0
2021-12-03 12:00:00,46.55,46.62,46.5,46.62,31176.0,39.8362,39.8961,39.7934,39.8961,31176.0
2021-12-03 12:10:00,46.62,46.79,46.58,46.77,44020.0,39.8961,40.0416,39.8618,40.0244,44020.0
2021-12-03 12:20:00,46.77,46.87,46.77,46.78,29284.0,40.0244,40.11,40.0244,40.033,29284.0
2021-12-03 12:30:00,46.77,46.83,46.63,46.8,24228.0,40.0244,40.0758,39.9046,40.0501,24228.0
2021-12-03 12:40:00,46.79,46.9,46.74,46.78,38061.0,40.0416,40.1357,39.9988,40.033,38061.0
2021-12-03 12:50:00,46.79,46.84,46.7,46.74,25699.0,40.0416,40.0844,39.9645,39.9988,25699.0
2021-12-03 13:00:00,46.73,46.81,46.65,46.8,31137.0,39.9902,40.0587,39.9218,40.0501,31137.0
2021-12-03 13:10:00,46.81,46.89,46.79,46.87,22521.0,40.0587,40.1271,40.0416,40.11,22521.0
2021-12-03 13:20:00,46.88,46.88,46.76,46.78,23250.0,40.1186,40.1186,40.0159,40.033,23250.0
2021-12-03 13:30:00,46.78,46.78,46.61,46.65,21863.0,40.033,40.033,39.8875,39.9218,21863.0
2021-12-03 13:40:00,46.65,46.73,46.61,46.65,34124.0,39.9218,39.9902,39.8875,39.9218,34124.0
2021-12-03 13:50:00,46.65,46.69,46.6,46.6,31892.0,39.9218,39.956,39.879,39.879,31892.0
2021-12-03 14:00:00,46.61,46.67,46.58,46.6,64263.0,39.8875,39.9389,39.8618,39.879,64263.0
2021-12-03 14:10:00,46.61,46.65,46.53,46.55,38339.0,39.8875,39.9218,39.8191,39.8362,38339.0
2021-12-03 14:20:00,46.55,46.57,46.47,46.53,31735.0,39.8362,39.8533,39.7677,39.8191,31735.0
2021-12-03 14:30:00,46.54,46.55,46.3,46.32,31411.0,39.8276,39.8362,39.6222,39.6393,31411.0
2021-12-03 14:40:00,46.31,46.4,46.21,46.23,35161.0,39.6308,39.7078,39.5452,39.5623,35161.0
2021-12-03 14:50:00,46.22,46.38,46.21,46.31,43225.0,39.5538,39.6907,39.5452,39.6308,43225.0
2021-12-03 15:00:00,46.31,46.37,46.22,46.25,44138.0,39.6308,39.6821,39.5538,39.5794,44138.0
2021-12-03 15:10:00,46.26,46.32,46.17,46.21,37631.0,39.588,39.6393,39.511,39.5452,37631.0
2021-12-03 15:20:00,46.21,46.51,46.21,46.5,131007.0,39.5452,39.8019,39.5452,39.7934,131007.0
2021-12-03 15:30:00,46.49,46.63,46.36,46.44,276687.0,39.7848,39.9046,39.6736,39.742,276687.0
2021-12-03 15:40:00,46.45,46.51,46.35,46.4,270472.0,39.7506,39.8019,39.665,39.7078,270472.0
2021-12-03 15:50:00,46.39,46.54,46.33,46.45,286049.0,39.6993,39.8276,39.6479,39.7506,286049.0
2021-12-06 09:30:00,46.86,47.35,46.85,47.13,73154.0,40.1015,40.5208,40.0929,40.3325,73154.0
2021-12-06 09:40:00,47.15,47.17,47.02,47.13,44174.0,40.3496,40.3668,40.2384,40.3325,44174.0
2021-12-06 09:50:00,47.13,47.23,47.05,47.23,119714.0,40.3325,40.4181,40.2641,40.4181,119714.0
2021-12-06 10:00:00,47.24,47.36,47.17,47.27,31582.0,40.4267,40.5294,40.3668,40.4523,31582.0
2021-12-06 10:10:00,47.28,47.35,47.12,47.13,29898.0,40.4609,40.5208,40.324,40.3325,29898.0
2021-12-06 10:20:00,47.14,47.17,46.92,46.96,25001.0,40.3411,40.3668,40.1528,40.187,25001.0
2021-12-06 10:30:00,46.96,47.29,46.89,47.29,37698.0,40.187,40.4694,40.1271,40.4694,37698.0
2021-12-06 10:40:00,47.29,47.35,47.13,47.35,47016.0,40.4694,40.5208,40.3325,40.5208,47016.0
2021-12-06 10:50:00,47.37,47.49,47.28,47.46,34624.0,40.5379,40.6406,40.4609,40.6149,34624.0
2021-12-06 11:00:00,47.48,47.48,47.13,47.21,44380.0,40.632,40.632,40.3325,40.401,44380.0
2021-12-06 11:10:00,47.21,47.41,47.14,47.39,41675.0,40.401,40.5721,40.3411,40.555,41675.0
2021-12-06 11:20:00,47.39,47.46,47.29,47.29,56513.0,40.555,40.6149,40.4694,40.4694,56513.0
2021-12-06 11:30:00,47.3,47.38,47.24,47.25,21515.0,40.478,40.5465,40.4267,40.4352,21515.0
2021-12-06 11:40:00,47.25,47.32,47.15,47.16,25573.0,40.4352,40.4951,40.3496,40.3582,25573.0
2021-12-06 11:50:00,47.17,47.28,47.16,47.25,20978.0,40.3668,40.4609,40.3582,40.4352,20978.0
2021-12-06 12:00:00,47.26,47.28,47.22,47.26,22151.0,40.4438,40.4609,40.4095,40.4438,22151.0
2021-12-06 12:10:00,47.26,47.3,47.2,47.3,31931.0,40.4438,40.478,40.3924,40.478,31931.0
2021-12-06 12:20:00,47.3,47.31,47.2,47.21,15777.0,40.478,40.4866,40.3924,40.401,15777.0
2021-12-06 12:30:00,47.21,47.27,47.17,47.22,50777.0,40.401,40.4523,40.3668,40.4095,50777.0
2021-12-06 12:40:00,47.22,47.36,47.21,47.35,26110.0,40.4095,40.5294,40.401,40.5208,26110.0
2021-12-06 12:50:00,47.35,47.39,47.34,47.37,26216.0,40.5208,40.555,40.5122,40.5379,26216.0
2021-12-06 13:00:00,47.38,47.4,47.33,47.36,23669.0,40.5465,40.5636,40.5037,40.5294,23669.0
2021-12-06 13:10:00,47.36,47.42,47.34,47.4,31509.0,40.5294,40.5807,40.5122,40.5636,31509.0
2021-12-06 13:20:00,47.4,47.45,47.37,47.38,26469.0,40.5636,40.6064,40.5379,40.5465,26469.0
2021-12-06 13:30:00,47.38,47.39,47.21,47.25,25291.0,40.5465,40.555,40.401,40.4352,25291.0
2021-12-06 13:40:00,47.25,47.35,47.23,47.31,31895.0,40.4352,40.5208,40.4181,40.4866,31895.0
2021-12-06 13:50:00,47.32,47.33,47.26,47.27,47721.0,40.4951,40.5037,40.4438,40.4523,47721.0
2021-12-06 14:00:00,47.27,47.29,47.15,47.22,70881.0,40.4523,40.4694,40.3496,40.4095,70881.0
2021-12-06 14:10:00,47.22,47.27,47.22,47.22,28230.0,40.4095,40.4523,40.4095,40.4095,28230.0
2021-12-06 14:20:00,47.22,47.3,47.21,47.28,28046.0,40.4095,40.478,40.401,40.4609,28046.0
2021-12-06 14:30:00,47.29,47.3,47.18,47.25,58397.0,40.4694,40.478,40.3753,40.4352,58397.0
2021-12-06 14:40:00,47.24,47.26,47.19,47.22,35947.0,40.4267,40.4438,40.3839,40.4095,35947.0
2021-12-06 14:50:00,47.21,47.25,47.17,47.22,94853.0,40.401,40.4352,40.3668,40.4095,94853.0
2021-12-06 15:00:00,47.22,47.25,47.19,47.22,68080.0,40.4095,40.4352,40.3839,40.4095,68080.0
2021-12-06 15:10:00,47.21,47.25,47.18,47.22,61893.0,40.401,40.4352,40.3753,40.4095,61893.0
2021-12-06 15:20:00,47.21,47.24,47.15,47.21,137096.0,40.401,40.4267,40.3496,40.401,137096.0
2021-12-06 15:30:00,47.22,47.29,47.16,47.2,288962.0,40.4095,40.4694,40.3582,40.3924,288962.0
2021-12-06 15:40:00,47.2,47.22,47.13,47.19,226283.0,40.3924,40.4095,40.3325,40.3839,226283.0
2021-12-06 15:50:00,47.18,47.23,46.98,47.04,385364.0,40.3753,40.4181,40.2042,40.2555,385364.0
2021-12-07 09:30:00,47.18,47.32,46.78,46.86,115310.0,40.3753,40.4951,40.033,40.1015,115310.0
2021-12-07 09:40:00,46.88,46.95,46.64,46.89,45596.0,40.1186,40.1785,39.9132,40.1271,45596.0
2021-12-07 09:50:00,46.9,46.92,46.61,46.65,101527.0,40.1357,40.1528,39.8875,39.9218,101527.0
2021-12-07 10:00:00,46.65,46.67,46.51,46.55,93281.0,39.9218,39.9389,39.8019,39.8362,93281.0
2021-12-07 10:10:00,46.54,46.8,46.52,46.77,44955.0,39.8276,40.0501,39.8105,40.0244,44955.0
2021-12-07 10:20:00,46.77,46.8,46.52,46.6,161265.0,40.0244,40.0501,39.8105,39.879,161265.0
2021-12-07 10:30:00,46.6,46.63,46.28,46.35,131685.0,39.879,39.9046,39.6051,39.665,131685.0
2021-12-07 10:40:00,46.34,46.66,46.25,46.66,166648.0,39.6565,39.9303,39.5794,39.9303,166648.0
2021-12-07 10:50:00,46.66,46.89,46.6,46.77,213593.0,39.9303,40.1271,39.879,40.0244,213593.0
2021-12-07 11:00:00,46.77,46.93,46.74,46.93,241910.0,40.0244,40.1614,39.9988,40.1614,241910.0
2021-12-07 11:10:00,46.91,46.92,46.8,46.81,91407.0,40.1443,40.1528,40.0501,40.0587,91407.0
2021-12-07 11:20:00,46.81,46.87,46.68,46.72,229172.0,40.0587,40.11,39.9474,39.9817,229172.0
2021-12-07 11:30:00,46.72,46.72,46.59,46.64,26556.0,39.9817,39.9817,39.8704,39.9132,26556.0
2021-12-07 11:40:00,46.65,46.7,46.63,46.67,22780.0,39.9218,39.9645,39.9046,39.9389,22780.0
2021-12-07 11:50:00,46.68,46.8,46.66,46.77,21257.0,39.9474,40.0501,39.9303,40.0244,21257.0
2021-12-07 12:00:00,46.79,46.9,46.76,46.89,80008.0,40.0416,40.1357,40.0159,40.1271,80008.0
2021-12-07 12:10:00,46.89,46.94,46.86,46.91,18533.0,40.1271,40.1699,40.1015,40.1443,18533.0
2021-12-07 12:20:00,46.92,46.92,46.82,46.86,81372.0,40.1528,40.1528,40.0672,40.1015,81372.0
2021-12-07 12:30:00,46.87,46.98,46.86,46.96,20599.0,40.11,40.2042,40.1015,40.187,20599.0
2021-12-07 12:40:00,46.94,47.0,46.93,46.95,17792.0,40.1699,40.2213,40.1614,40.1785,17792.0
2021-12-07 12:50:00,46.97,47.01,46.94,46.98,20889.0,40.1956,40.2298,40.1699,40.2042,20889.0
2021-12-07 13:00:00,46.99,46.99,46.87,46.91,31714.0,40.2127,40.2127,40.11,40.1443,31714.0
2021-12-07 13:10:00,46.94,46.95,46.82,46.85,71901.0,40.1699,40.1785,40.0672,40.0929,71901.0
2021-12-07 13:20:00,46.83,46.94,46.83,46.88,29509.0,40.0758,40.1699,40.0758,40.1186,29509.0
2021-12-07 13:30:00,46.89,46.9,46.84,46.9,24780.0,40.1271,40.1357,40.0844,40.1357,24780.0
2021-12-07 13:40:00,46.91,46.95,46.88,46.91,28957.0,40.1443,40.1785,40.1186,40.1443,28957.0
2021-12-07 13:50:00,46.93,46.95,46.85,46.88,45645.0,40.1614,40.1785,40.0929,40.1186,45645.0
2021-12-07 14:00:00,46.88,46.88,46.79,46.84,26392.0,40.1186,40.1186,40.0416,40.0844,26392.0
2021-12-07 14:10:00,46.84,46.87,46.79,46.81,22144.0,40.0844,40.11,40.0416,40.0587,22144.0
2021-12-07 14:20:00,46.81,46.85,46.8,46.81,32851.0,40.0587,40.0929,40.0501,40.0587,32851.0
2021-12-07 14:30:00,46.8,46.8,46.65,46.77,40869.0,40.0501,40.0501,39.9218,40.0244,40869.0
2021-12-07 14:40:00,46.77,46.87,46.77,46.83,50986.0,40.0244,40.11,40.0244,40.0758,50986.0
2021-12-07 14:50:00,46.82,46.85,46.81,46.84,38480.0,40.0672,40.0929,40.0587,40.0844,38480.0
2021-12-07 15:00:00,46.84,46.86,46.8,46.85,75677.0,40.0844,40.1015,40.0501,40.0929,75677.0
2021-12-07 15:10:00,46.84,46.92,46.8,46.84,153286.0,40.0844,40.1528,40.0501,40.0844,153286.0
2021-12-07 15:20:00,46.84,46.87,46.75,46.86,97371.0,40.0844,40.11,40.0073,40.1015,97371.0
2021-12-07 15:30:00,46.86,46.86,46.75,46.8,167109.0,40.1015,40.1015,40.0073,40.0501,167109.0
2021-12-07 15:40:00,46.79,46.84,46.7,46.73,136652.0,40.0416,40.0844,39.9645,39.9902,136652.0
2021-12-07 15:50:00,46.73,46.73,46.62,46.65,237765.0,39.9902,39.9902,39.8961,39.9218,237765.0
2021-12-08 09:30:00,46.76,47.21,46.73,47.12,170555.0,40.0159,40.401,39.9902,40.324,170555.0
2021-12-08 09:40:00,47.15,47.15,46.56,46.58,64864.0,40.3496,40.3496,39.8447,39.8618,64864.0
2021-12-08 09:50:00,46.58,46.87,46.58,46.82,20212.0,39.8618,40.11,39.8618,40.0672,20212.0
2021-12-08 10:00:00,46.83,46.93,46.75,46.89,85031.0,40.0758,40.1614,40.0073,40.1271,85031.0
2021-12-08 10:10:00,46.88,47.02,46.83,46.97,162243.0,40.1186,40.2384,40.0758,40.1956,162243.0
2021-12-08 10:20:00,46.98,47.0,46.75,46.75,126455.0,40.2042,40.2213,40.0073,40.0073,126455.0
2021-12-08 10:30:00,46.73,46.74,46.41,46.42,27552.0,39.9902,39.9988,39.7164,39.7249,27552.0
2021-12-08 10:40:00,46.42,46.56,46.39,46.55,57892.0,39.7249,39.8447,39.6993,39.8362,57892.0
2021-12-08 10:50:00,46.55,46.55,46.45,46.47,70999.0,39.8362,39.8362,39.7506,39.7677,70999.0
2021-12-08 11:00:00,46.47,46.56,46.46,46.52,81929.0,39.7677,39.8447,39.7592,39.8105,81929.0
2021-12-08 11:10:00,46.51,46.53,46.25,46.29,93840.0,39.8019,39.8191,39.5794,39.6137,93840.0
2021-12-08 11:20:00,46.27,46.35,46.26,46.32,54497.0,39.5966,39.665,39.588,39.6393,54497.0
2021-12-08 11:30:00,46.32,46.33,46.21,46.29,24321.0,39.6393,39.6479,39.5452,39.6137,24321.0
2021-12-08 11:40:00,46.29,46.45,46.25,46.45,66580.0,39.6137,39.7506,39.5794,39.7506,66580.0
2021-12-08 11:50:00,46.45,46.52,46.38,46.52,78700.0,39.7506,39.8105,39.6907,39.8105,78700.0
2021-12-08 12:00:00,46.51,46.55,46.48,46.55,53894.0,39.8019,39.8362,39.7763,39.8362,53894.0
2021-12-08 12:10:00,46.54,46.58,46.46,46.46,75764.0,39.8276,39.8618,39.7592,39.7592,75764.0
2021-12-08 12:20:00,46.45,46.5,46.39,46.39,27028.0,39.7506,39.7934,39.6993,39.6993,27028.0
2021-12-08 12:30:00,46.39,46.4,46.34,46.35,62445.0,39.6993,39.7078,39.6565,39.665,62445.0
2021-12-08 12:40:00,46.35,46.41,46.31,46.38,61544.0,39.665,39.7164,39.6308,39.6907,61544.0
2021-12-08 12:50:00,46.38,46.49,46.38,46.49,22116.0,39.6907,39.7848,39.6907,39.7848,22116.0
2021-12-08 13:00:00,46.5,46.53,46.48,46.5,17887.0,39.7934,39.8191,39.7763,39.7934,17887.0
2021-12-08 13:10:00,46.5,46.5,46.37,46.49,3369498.0,39.7934,39.7934,39.6821,39.7848,3369498.0
2021-12-08 13:20:00,46.49,46.5,46.44,46.46,54392.0,39.7848,39.7934,39.742,39.7592,54392.0
2021-12-08 13:30:00,46.45,46.5,46.37,46.39,90239.0,39.7506,39.7934,39.6821,39.6993,90239.0
2021-12-08 13:40:00,46.39,46.46,46.38,46.39,120449.0,39.6993,39.7592,39.6907,39.6993,120449.0
2021-12-08 13:50:00,46.39,46.5,46.37,46.49,39530.0,39.6993,39.7934,39.6821,39.7848,39530.0
2021-12-08 14:00:00,46.48,46.49,46.4,46.47,80657.0,39.7763,39.7848,39.7078,39.7677,80657.0
2021-12-08 14:10:00,46.47,46.55,46.46,46.52,117204.0,39.7677,39.8362,39.7592,39.8105,117204.0
2021-12-08 14:20:00,46.51,46.59,46.51,46.56,39949.0,39.8019,39.8704,39.8019,39.8447,39949.0
2021-12-08 14:30:00,46.56,46.56,46.47,46.49,243726.0,39.8447,39.8447,39.7677,39.7848,243726.0
2021-12-08 14:40:00,46.49,46.49,46.33,46.34,40037.0,39.7848,39.7848,39.6479,39.6565,40037.0
2021-12-08 14:50:00,46.34,46.35,46.29,46.34,46074.0,39.6565,39.665,39.6137,39.6565,46074.0
2021-12-08 15:00:00,46.34,46.35,46.22,46.28,130011.0,39.6565,39.665,39.5538,39.6051,130011.0
2021-12-08 15:10:00,46.28,46.31,46.22,46.23,68106.0,39.6051,39.6308,39.5538,39.5623,68106.0
2021-12-08 15:20:00,46.23,46.36,46.2,46.3,92781.0,39.5623,39.6736,39.5367,39.6222,92781.0
2021-12-08 15:30:00,46.3,46.35,46.22,46.33,138343.0,39.6222,39.665,39.5538,39.6479,138343.0
2021-12-08 15:40:00,46.33,46.51,46.32,46.48,168830.0,39.6479,39.8019,39.6393,39.7763,168830.0
2021-12-08 15:50:00,46.47,46.48,46.32,46.4,552747.0,39.7677,39.7763,39.6393,39.7078,552747.0
2021-12-09 09:30:00,46.22,46.39,46.11,46.19,116284.0,39.5538,39.6993,39.4596,39.5281,116284.0
2021-12-09 09:40:00,46.18,46.19,45.79,45.86,67405.0,39.5195,39.5281,39.1858,39.2457,67405.0
2021-12-09 09:50:00,45.87,46.15,45.86,46.1,72149.0,39.2543,39.4939,39.2457,39.4511,72149.0
2021-12-09 10:00:00,46.11,46.31,46.05,46.3,75236.0,39.4596,39.6308,39.4083,39.6222,75236.0
2021-12-09 10:10:00,46.3,46.41,46.26,46.39,165847.0,39.6222,39.7164,39.588,39.6993,165847.0
2021-12-09 10:20:00,46.39,46.47,46.36,46.47,68578.0,39.6993,39.7677,39.6736,39.7677,68578.0
2021-12-09 10:30:00,46.47,46.66,46.46,46.64,153508.0,39.7677,39.9303,39.7592,39.9132,153508.0
2021-12-09 10:40:00,46.64,46.66,46.5,46.53,113198.0,39.9132,39.9303,39.7934,39.8191,113198.0
2021-12-09 10:50:00,46.52,46.54,46.27,46.31,202264.0,39.8105,39.8276,39.5966,39.6308,202264.0
2021-12-09 11:00:00,46.32,46.46,46.3,46.44,70933.0,39.6393,39.7592,39.6222,39.742,70933.0
2021-12-09 11:10:00,46.44,46.51,46.43,46.49,59382.0,39.742,39.8019,39.7335,39.7848,59382.0
2021-12-09 11:20:00,46.49,46.5,46.37,46.37,80345.0,39.7848,39.7934,39.6821,39.6821,80345.0
2021-12-09 11:30:00,46.38,46.52,46.36,46.51,76315.0,39.6907,39.8105,39.6736,39.8019,76315.0
2021-12-09 11:40:00,46.51,46.54,46.45,46.51,39044.0,39.8019,39.8276,39.7506,39.8019,39044.0
2021-12-09 11:50:00,46.52,46.55,46.45,46.47,43275.0,39.8105,39.8362,39.7506,39.7677,43275.0
2021-12-09 12:00:00,46.47,46.47,46.35,46.41,43254.0,39.7677,39.7677,39.665,39.7164,43254.0
2021-12-09 12:10:00,46.41,46.5,46.4,46.46,40603.0,39.7164,39.7934,39.7078,39.7592,40603.0
2021-12-09 12:20:00,46.47,46.47,46.37,46.39,33328.0,39.7677,39.7677,39.6821,39.6993,33328.0
2021-12-09 12:30:00,46.39,46.47,46.37,46.42,32241.0,39.6993,39.7677,39.6821,39.7249,32241.0
2021-12-09 12:40:00,46.42,46.56,46.4,46.55,45273.0,39.7249,39.8447,39.7078,39.8362,45273.0
2021-12-09 12:50:00,46.55,46.58,46.49,46.54,32962.0,39.8362,39.8618,39.7848,39.8276,32962.0
2021-12-09 13:00:00,46.53,46.55,46.47,46.55,44934.0,39.8191,39.8362,39.7677,39.8362,44934.0
2021-12-09 13:10:00,46.55,46.55,46.45,46.45,48978.0,39.8362,39.8362,39.7506,39.7506,48978.0
2021-12-09 13:20:00,46.45,46.54,46.43,46.53,59604.0,39.7506,39.8276,39.7335,39.8191,59604.0
2021-12-09 13:30:00,46.52,46.56,46.51,46.53,68171.0,39.8105,39.8447,39.8019,39.8191,68171.0
2021-12-09 13:40:00,46.52,46.59,46.51,46.59,61430.0,39.8105,39.8704,39.8019,39.8704,61430.0
2021-12-09 13:50:00,46.59,46.61,46.49,46.5,52219.0,39.8704,39.8875,39.7848,39.7934,52219.0
2021-12-09 14:00:00,46.5,46.51,46.44,46.46,47953.0,39.7934,39.8019,39.742,39.7592,47953.0
2021-12-09 14:10:00,46.46,46.46,46.38,46.39,47852.0,39.7592,39.7592,39.6907,39.6993,47852.0
2021-12-09 14:20:00,46.4,46.49,46.38,46.41,175815.0,39.7078,39.7848,39.6907,39.7164,175815.0
2021-12-09 14:30:00,46.41,46.45,46.28,46.29,63208.0,39.7164,39.7506,39.6051,39.6137,63208.0
2021-12-09 14:40:00,46.29,46.31,46.17,46.23,33763.0,39.6137,39.6308,39.511,39.5623,33763.0
2021-12-09 14:50:00,46.23,46.23,46.15,46.19,56476.0,39.5623,39.5623,39.4939,39.5281,56476.0
2021-12-09 15:00:00,46.19,46.19,46.08,46.18,39284.0,39.5281,39.5281,39.434,39.5195,39284.0
2021-12-09 15:10:00,46.19,46.23,46.14,46.15,39078.0,39.5281,39.5623,39.4853,39.4939,39078.0
2021-12-09 15:20:00,46.15,46.2,46.1,46.12,44048.0,39.4939,39.5367,39.4511,39.4682,44048.0
2021-12-09 15:30:00,46.12,46.16,46.08,46.09,73060.0,39.4682,39.5024,39.434,39.4425,73060.0
2021-12-09 15:40:00,46.09,46.14,45.98,46.14,111179.0,39.4425,39.4853,39.3484,39.4853,111179.0
2021-12-09 15:50:00,46.14,46.21,46.1,46.12,328512.0,39.4853,39.5452,39.4511,39.4682,328512.0
2021-12-10 09:30:00,46.5,46.5,46.22,46.25,87760.0,39.7934,39.7934,39.5538,39.5794,87760.0
2021-12-10 09:40:00,46.27,46.4,46.23,46.37,98243.0,39.5966,39.7078,39.5623,39.6821,98243.0
2021-12-10 09:50:00,46.38,46.39,46.21,46.26,28805.0,39.6907,39.6993,39.5452,39.588,28805.0
2021-12-10 10:00:00,46.26,46.29,46.03,46.12,50864.0,39.588,39.6137,39.3912,39.4682,50864.0
2021-12-10 10:10:00,46.1,46.2,46.07,46.19,53939.0,39.4511,39.5367,39.4254,39.5281,53939.0
2021-12-10 10:20:00,46.19,46.2,46.06,46.08,37325.0,39.5281,39.5367,39.4168,39.434,37325.0
2021-12-10 10:30:00,46.1,46.15,45.9,45.92,39588.0,39.4511,39.4939,39.2799,39.297,39588.0
2021-12-10 10:40:00,45.93,46.08,45.9,46.04,40291.0,39.3056,39.434,39.2799,39.3997,40291.0
2021-12-10 10:50:00,46.03,46.09,45.98,46.01,33519.0,39.3912,39.4425,39.3484,39.3741,33519.0
2021-12-10 11:00:00,46.01,46.05,45.91,45.94,29748.0,39.3741,39.4083,39.2885,39.3142,29748.0
2021-12-10 11:10:00,45.94,45.95,45.83,45.9,29176.0,39.3142,39.3227,39.22,39.2799,29176.0
2021-12-10 11:20:00,45.9,46.01,45.9,45.96,22368.0,39.2799,39.3741,39.2799,39.3313,22368.0
2021-12-10 11:30:00,45.96,46.08,45.95,46.07,23480.0,39.3313,39.434,39.3227,39.4254,23480.0
2021-12-10 11:40:00,46.07,46.08,45.92,45.97,80919.0,39.4254,39.434,39.297,39.3398,80919.0
2021-12-10 11:50:00,45.98,46.07,45.96,46.06,62691.0,39.3484,39.4254,39.3313,39.4168,62691.0
2021-12-10 12:00:00,46.06,46.15,46.06,46.1,120294.0,39.4168,39.4939,39.4168,39.4511,120294.0
2021-12-10 12:10:00,46.1,46.1,45.99,46.05,38449.0,39.4511,39.4511,39.3569,39.4083,38449.0
2021-12-10 12:20:00,46.08,46.08,45.96,46.0,32310.0,39.434,39.434,39.3313,39.3655,32310.0
2021-12-10 12:30:00,46.0,46.0,45.83,45.87,29363.0,39.3655,39.3655,39.22,39.2543,29363.0
2021-12-10 12:40:00,45.86,45.86,45.78,45.85,52269.0,39.2457,39.2457,39.1772,39.2371,52269.0
2021-12-10 12:50:00,45.84,45.88,45.8,45.87,32793.0,39.2286,39.2628,39.1943,39.2543,32793.0
2021-12-10 13:00:00,45.87,45.96,45.83,45.95,32754.0,39.2543,39.3313,39.22,39.3227,32754.0
2021-12-10 13:10:00,45.97,46.0,45.94,46.0,50771.0,39.3398,39.3655,39.3142,39.3655,50771.0
2021-12-10 13:20:00,46.0,46.0,45.92,45.96,39019.0,39.3655,39.3655,39.297,39.3313,39019.0
2021-12-10 13:30:00,45.95,45.98,45.94,45.98,58956.0,39.3227,39.3484,39.3142,39.3484,58956.0
2021-12-10 13:40:00,45.99,46.04,45.96,46.0,22193.0,39.3569,39.3997,39.3313,39.3655,22193.0
2021-12-10 13:50:00,46.0,46.03,45.98,46.03,46584.0,39.3655,39.3912,39.3484,39.3912,46584.0
2021-12-10 14:00:00,46.02,46.03,45.93,45.96,46316.0,39.3826,39.3912,39.3056,39.3313,46316.0
2021-12-10 14:10:00,45.96,46.02,45.95,46.0,22177.0,39.3313,39.3826,39.3227,39.3655,22177.0
2021-12-10 14:20:00,46.01,46.03,45.89,45.96,82950.0,39.3741,39.3912,39.2714,39.3313,82950.0
2021-12-10 14:30:00,45.97,46.02,45.93,45.96,73053.0,39.3398,39.3826,39.3056,39.3313,73053.0
2021-12-10 14:40:00,45.95,45.95,45.89,45.94,39888.0,39.3227,39.3227,39.2714,39.3142,39888.0
2021-12-10 14:50:00,45.93,45.93,45.77,45.77,158979.0,39.3056,39.3056,39.1687,39.1687,158979.0
2021-12-10 15:00:00,45.78,45.8,45.74,45.79,99875.0,39.1772,39.1943,39.143,39.1858,99875.0
2021-12-10 15:10:00,45.8,46.02,45.78,46.02,78675.0,39.1943,39.3826,39.1772,39.3826,78675.0
2021-12-10 15:20:00,46.01,46.06,45.98,46.06,48542.0,39.3741,39.4168,39.3484,39.4168,48542.0
2021-12-10 15:30:00,46.06,46.06,45.93,45.95,90866.0,39.4168,39.4168,39.3056,39.3227,90866.0
2021-12-10 15:40:00,45.94,46.0,45.9,45.95,244881.0,39.3142,39.3655,39.2799,39.3227,244881.0
2021-12-10 15:50:00,45.95,46.0,45.88,45.89,698177.0,39.3227,39.3655,39.2628,39.2714,698177.0
2021-12-13 09:30:00,45.87,46.0,45.73,45.79,124232.0,39.2543,39.3655,39.1344,39.1858,124232.0
2021-12-13 09:40:00,45.79,45.87,45.45,45.51,54634.0,39.1858,39.2543,38.8948,38.9462,54634.0
2021-12-13 09:50:00,45.49,45.5,45.27,45.37,45000.0,38.9291,38.9376,38.7408,38.8264,45000.0
2021-12-13 10:00:00,45.38,45.52,45.33,45.48,98315.0,38.8349,38.9547,38.7921,38.9205,98315.0
2021-12-13 10:10:00,45.46,45.65,45.44,45.58,67854.0,38.9034,39.066,38.8863,39.0061,67854.0
2021-12-13 10:20:00,45.57,45.62,45.53,45.62,61335.0,38.9975,39.0403,38.9633,39.0403,61335.0
2021-12-13 10:30:00,45.62,45.8,45.62,45.71,97139.0,39.0403,39.1943,39.0403,39.1173,97139.0
2021-12-13 10:40:00,45.71,45.77,45.59,45.6,52476.0,39.1173,39.1687,39.0146,39.0232,52476.0
2021-12-13 10:50:00,45.61,45.66,45.53,45.56,34428.0,39.0318,39.0745,38.9633,38.989,34428.0
2021-12-13 11:00:00,45.55,45.62,45.48,45.54,34598.0,38.9804,39.0403,38.9205,38.9718,34598.0
2021-12-13 11:10:00,45.53,45.69,45.52,45.68,46996.0,38.9633,39.1002,38.9547,39.0917,46996.0
2021-12-13 11:20:00,45.7,45.7,45.61,45.61,44229.0,39.1088,39.1088,39.0318,39.0318,44229.0
2021-12-13 11:30:00,45.63,45.73,45.63,45.72,65623.0,39.0489,39.1344,39.0489,39.1259,65623.0
2021-12-13 11:40:00,45.72,45.75,45.67,45.75,39264.0,39.1259,39.1516,39.0831,39.1516,39264.0
2021-12-13 11:50:00,45.75,45.78,45.68,45.75,66291.0,39.1516,39.1772,39.0917,39.1516,66291.0
2021-12-13 12:00:00,45.75,45.85,45.74,45.83,69537.0,39.1516,39.2371,39.143,39.22,69537.0
2021-12-13 12:10:00,45.85,45.92,45.81,45.85,36702.0,39.2371,39.297,39.2029,39.2371,36702.0
2021-12-13 12:20:00,45.84,45.88,45.78,45.82,54331.0,39.2286,39.2628,39.1772,39.2115,54331.0
2021-12-13 12:30:00,45.82,45.86,45.77,45.83,34978.0,39.2115,39.2457,39.1687,39.22,34978.0
2021-12-13 12:40:00,45.83,45.85,45.78,45.83,21305.0,39.22,39.2371,39.1772,39.22,21305.0
2021-12-13 12:50:00,45.83,45.86,45.78,45.82,38675.0,39.22,39.2457,39.1772,39.2115,38675.0
2021-12-13 13:00:00,45.82,45.85,45.79,45.83,40524.0,39.2115,39.2371,39.1858,39.22,40524.0
2021-12-13 13:10:00,45.83,45.87,45.82,45.84,30879.0,39.22,39.2543,39.2115,39.2286,30879.0
2021-12-13 13:20:00,45.85,45.9,45.82,45.85,55879.0,39.2371,39.2799,39.2115,39.2371,55879.0
2021-12-13 13:30:00,45.85,45.85,45.8,45.85,28982.0,39.2371,39.2371,39.1943,39.2371,28982.0
2021-12-13 13:40:00,45.85,45.92,45.84,45.9,37105.0,39.2371,39.297,39.2286,39.2799,37105.0
2021-12-13 13:50:00,45.89,45.9,45.82,45.85,66809.0,39.2714,39.2799,39.2115,39.2371,66809.0
2021-12-13 14:00:00,45.85,45.85,45.77,45.84,72677.0,39.2371,39.2371,39.1687,39.2286,72677.0
2021-12-13 14:10:00,45.84,45.9,45.83,45.89,75638.0,39.2286,39.2799,39.22,39.2714,75638.0
2021-12-13 14:20:00,45.9,45.94,45.85,45.88,59525.0,39.2799,39.3142,39.2371,39.2628,59525.0
2021-12-13 14:30:00,45.89,45.89,45.8,45.84,57084.0,39.2714,39.2714,39.1943,39.2286,57084.0
2021-12-13 14:40:00,45.84,45.85,45.79,45.81,70188.0,39.2286,39.2371,39.1858,39.2029,70188.0
2021-12-13 14:50:00,45.81,45.85,45.77,45.85,385586.0,39.2029,39.2371,39.1687,39.2371,385586.0
2021-12-13 15:00:00,45.85,45.9,45.83,45.88,167820.0,39.2371,39.2799,39.22,39.2628,167820.0
2021-12-13 15:10:00,45.87,45.97,45.84,45.87,209006.0,39.2543,39.3398,39.2286,39.2543,209006.0
2021-12-13 15:20:00,45.88,46.03,45.86,46.02,90159.0,39.2628,39.3912,39.2457,39.3826,90159.0
2021-12-13 15:30:00,46.02,46.02,45.9,45.99,66155.0,39.3826,39.3826,39.2799,39.3569,66155.0
2021-12-13 15:40:00,45.99,46.12,45.99,46.01,100919.0,39.3569,39.4682,39.3569,39.3741,100919.0
2021-12-13 15:50:00,46.01,46.01,45.81,45.86,294325.0,39.3741,39.3741,39.2029,39.2457,294325.0
2021-12-14 09:30:00,45.9,46.06,45.78,45.98,142850.0,39.2799,39.4168,39.1772,39.3484,142850.0
2021-12-14 09:40:00,46.0,46.0,45.86,45.99,396145.0,39.3655,39.3655,39.2457,39.3569,396145.0
2021-12-14 09:50:00,46.0,46.18,45.96,46.04,437992.0,39.3655,39.5195,39.3313,39.3997,437992.0
2021-12-14 10:00:00,46.05,46.27,45.85,45.95,145317.0,39.4083,39.5966,39.2371,39.3227,145317.0
2021-12-14 10:10:00,45.95,45.98,45.84,45.86,80983.0,39.3227,39.3484,39.2286,39.2457,80983.0
2021-12-14 10:20:00,45.85,45.98,45.81,45.95,55694.0,39.2371,39.3484,39.2029,39.3227,55694.0
2021-12-14 10:30:00,45.96,46.03,45.89,45.91,46655.0,39.3313,39.3912,39.2714,39.2885,46655.0
2021-12-14 10:40:00,45.91,45.94,45.83,45.85,35455.0,39.2885,39.3142,39.22,39.2371,35455.0
2021-12-14 10:50:00,45.85,45.92,45.83,45.88,30777.0,39.2371,39.297,39.22,39.2628,30777.0
2021-12-14 11:00:00,45.88,45.97,45.81,45.81,49842.0,39.2628,39.3398,39.2029,39.2029,49842.0
2021-12-14 11:10:00,45.82,45.91,45.81,45.89,48403.0,39.2115,39.2885,39.2029,39.2714,48403.0
2021-12-14 11:20:00,45.89,45.96,45.85,45.92,55889.0,39.2714,39.3313,39.2371,39.297,55889.0
2021-12-14 11:30:00,45.92,45.93,45.8,45.86,38499.0,39.297,39.3056,39.1943,39.2457,38499.0
2021-12-14 11:40:00,45.87,45.9,45.83,45.88,39997.0,39.2543,39.2799,39.22,39.2628,39997.0
2021-12-14 11:50:00,45.87,45.92,45.76,45.76,31378.0,39.2543,39.297,39.1601,39.1601,31378.0
2021-12-14 12:00:00,45.76,45.85,45.75,45.82,31277.0,39.1601,39.2371,39.1516,39.2115,31277.0
2021-12-14 12:10:00,45.82,45.88,45.75,45.88,30359.0,39.2115,39.2628,39.1516,39.2628,30359.0
2021-12-14 12:20:00,45.88,45.93,45.86,45.9,32586.0,39.2628,39.3056,39.2457,39.2799,32586.0
2021-12-14 12:30:00,45.91,45.91,45.77,45.8,28091.0,39.2885,39.2885,39.1687,39.1943,28091.0
2021-12-14 12:40:00,45.8,45.8,45.7,45.72,34453.0,39.1943,39.1943,39.1088,39.1259,34453.0
2021-12-14 12:50:00,45.72,45.75,45.65,45.69,30138.0,39.1259,39.1516,39.066,39.1002,30138.0
2021-12-14 13:00:00,45.69,45.72,45.61,45.72,45758.0,39.1002,39.1259,39.0318,39.1259,45758.0
2021-12-14 13:10:00,45.71,45.76,45.66,45.76,41192.0,39.1173,39.1601,39.0745,39.1601,41192.0
2021-12-14 13:20:00,45.76,45.77,45.58,45.64,73463.0,39.1601,39.1687,39.0061,39.0574,73463.0
2021-12-14 13:30:00,45.64,45.67,45.6,45.63,41095.0,39.0574,39.0831,39.0232,39.0489,41095.0
2021-12-14 13:40:00,45.63,45.71,45.59,45.71,35280.0,39.0489,39.1173,39.0146,39.1173,35280.0
2021-12-14 13:50:00,45.7,45.74,45.54,45.6,71836.0,39.1088,39.143,38.9718,39.0232,71836.0
2021-12-14 14:00:00,45.61,45.69,45.57,45.68,81171.0,39.0318,39.1002,38.9975,39.0917,81171.0
2021-12-14 14:10:00,45.67,45.72,45.66,45.7,56286.0,39.0831,39.1259,39.0745,39.1088,56286.0
2021-12-14 14:20:00,45.7,45.74,45.67,45.73,59804.0,39.1088,39.143,39.0831,39.1344,59804.0
2021-12-14 14:30:00,45.73,45.73,45.59,45.61,63740.0,39.1344,39.1344,39.0146,39.0318,63740.0
2021-12-14 14:40:00,45.61,45.63,45.45,45.47,75730.0,39.0318,39.0489,38.8948,38.9119,75730.0
2021-12-14 14:50:00,45.47,45.52,45.43,45.5,64630.0,38.9119,38.9547,38.8777,38.9376,64630.0
2021-12-14 15:00:00,45.5,45.52,45.42,45.43,53984.0,38.9376,38.9547,38.8692,38.8777,53984.0
2021-12-14 15:10:00,45.43,45.54,45.39,45.52,82140.0,38.8777,38.9718,38.8435,38.9547,82140.0
2021-12-14 15:20:00,45.51,45.65,45.51,45.64,56614.0,38.9462,39.066,38.9462,39.0574,56614.0
2021-12-14 15:30:00,45.63,45.63,45.48,45.57,70063.0,39.0489,39.0489,38.9205,38.9975,70063.0
2021-12-14 15:40:00,45.56,45.57,45.5,45.52,132265.0,38.989,38.9975,38.9376,38.9547,132265.0
2021-12-14 15:50:00,45.5,45.65,45.48,45.55,692733.0,38.9376,39.066,38.9205,38.9804,692733.0
2021-12-15 09:30:00,45.6,45.86,45.57,45.69,143263.0,39.0232,39.2457,38.9975,39.1002,143263.0
2021-12-15 09:40:00,45.68,45.72,45.59,45.71,77173.0,39.0917,39.1259,39.0146,39.1173,77173.0
2021-12-15 09:50:00,45.71,45.78,45.38,45.49,64091.0,39.1173,39.1772,38.8349,38.9291,64091.0
2021-12-15 10:00:00,45.51,45.65,45.48,45.55,87711.0,38.9462,39.066,38.9205,38.9804,87711.0
2021-12-15 10:10:00,45.54,45.56,45.24,45.25,104585.0,38.9718,38.989,38.7151,38.7237,104585.0
2021-12-15 10:20:00,45.25,45.28,45.06,45.09,111817.0,38.7237,38.7493,38.5611,38.5867,111817.0
2021-12-15 10:30:00,45.08,45.14,45.02,45.04,71795.0,38.5782,38.6295,38.5268,38.544,71795.0
2021-12-15 10:40:00,45.05,45.11,44.95,44.99,107108.0,38.5525,38.6039,38.4669,38.5012,107108.0
2021-12-15 10:50:00,44.99,45.02,44.88,45.01,60827.0,38.5012,38.5268,38.407,38.5183,60827.0
2021-12-15 11:00:00,45.02,45.13,44.98,45.12,76799.0,38.5268,38.621,38.4926,38.6124,76799.0
2021-12-15 11:10:00,45.12,45.16,44.98,45.0,95415.0,38.6124,38.6467,38.4926,38.5097,95415.0
2021-12-15 11:20:00,45.0,45.17,44.99,45.09,129191.0,38.5097,38.6552,38.5012,38.5867,129191.0
2021-12-15 11:30:00,45.07,45.16,45.04,45.15,58901.0,38.5696,38.6467,38.544,38.6381,58901.0
2021-12-15 11:40:00,45.14,45.31,45.13,45.26,55782.0,38.6295,38.775,38.621,38.7322,55782.0
2021-12-15 11:50:00,45.27,45.41,45.27,45.36,59016.0,38.7408,38.8606,38.7408,38.8178,59016.0
2021-12-15 12:00:00,45.36,45.39,45.19,45.23,166939.0,38.8178,38.8435,38.6723,38.7066,166939.0
2021-12-15 12:10:00,45.23,45.34,45.19,45.33,103411.0,38.7066,38.8007,38.6723,38.7921,103411.0
2021-12-15 12:20:00,45.32,45.53,45.31,45.51,109144.0,38.7836,38.9633,38.775,38.9462,109144.0
2021-12-15 12:30:00,45.51,45.52,45.43,45.5,152913.0,38.9462,38.9547,38.8777,38.9376,152913.0
2021-12-15 12:40:00,45.5,45.58,45.5,45.53,35680.0,38.9376,39.0061,38.9376,38.9633,35680.0
2021-12-15 12:50:00,45.54,45.64,45.54,45.59,38587.0,38.9718,39.0574,38.9718,39.0146,38587.0
2021-12-15 13:00:00,45.59,45.65,45.55,45.65,69772.0,39.0146,39.066,38.9804,39.066,69772.0
2021-12-15 13:10:00,45.64,45.76,45.63,45.7,54467.0,39.0574,39.1601,39.0489,39.1088,54467.0
2021-12-15 13:20:00,45.71,45.71,45.63,45.7,51673.0,39.1173,39.1173,39.0489,39.1088,51673.0
2021-12-15 13:30:00,45.7,45.71,45.56,45.56,25863.0,39.1088,39.1173,38.989,38.989,25863.0
2021-12-15 13:40:00,45.56,45.63,45.54,45.61,24328.0,38.989,39.0489,38.9718,39.0318,24328.0
2021-12-15 13:50:00,45.61,45.73,45.6,45.73,42188.0,39.0318,39.1344,39.0232,39.1344,42188.0
2021-12-15 14:00:00,45.71,45.82,45.57,45.72,72102.0,39.1173,39.2115,38.9975,39.1259,72102.0
2021-12-15 14:10:00,45.74,45.93,45.73,45.86,68894.0,39.143,39.3056,39.1344,39.2457,68894.0
2021-12-15 14:20:00,45.86,45.86,45.69,45.78,85487.0,39.2457,39.2457,39.1002,39.1772,85487.0
2021-12-15 14:30:00,45.78,45.94,45.77,45.89,58371.0,39.1772,39.3142,39.1687,39.2714,58371.0
2021-12-15 14:40:00,45.88,45.93,45.79,45.79,39007.0,39.2628,39.3056,39.1858,39.1858,39007.0
2021-12-15 14:50:00,45.76,45.82,45.64,45.7,57974.0,39.1601,39.2115,39.0574,39.1088,57974.0
2021-12-15 15:00:00,45.72,45.88,45.7,45.83,50264.0,39.1259,39.2628,39.1088,39.22,50264.0
2021-12-15 15:10:00,45.83,45.97,45.83,45.94,113933.0,39.22,39.3398,39.22,39.3142,113933.0
2021-12-15 15:20:00,45.95,46.1,45.93,46.09,91396.0,39.3227,39.4511,39.3056,39.4425,91396.0
2021-12-15 15:30:00,46.1,46.23,46.0,46.22,75700.0,39.4511,39.5623,39.3655,39.5538,75700.0
2021-12-15 15:40:00,46.22,46.28,46.01,46.02,146044.0,39.5538,39.6051,39.3741,39.3826,146044.0
2021-12-15 15:50:00,46.02,46.29,46.02,46.22,407732.0,39.3826,39.6137,39.3826,39.5538,407732.0
2021-12-16 09:30:00,46.42,46.8,46.32,46.71,138278.0,39.7249,40.0501,39.6393,39.9731,138278.0
2021-12-16 09:40:00,46.7,46.71,46.5,46.5,106811.0,39.9645,39.9731,39.7934,39.7934,106811.0
2021-12-16 09:50:00,46.51,46.66,46.47,46.47,103239.0,39.8019,39.9303,39.7677,39.7677,103239.0
2021-12-16 10:00:00,46.48,46.6,46.44,46.52,69123.0,39.7763,39.879,39.742,39.8105,69123.0
2021-12-16 10:10:00,46.54,46.82,46.54,46.82,91646.0,39.8276,40.0672,39.8276,40.0672,91646.0
2021-12-16 10:20:00,46.81,46.85,46.77,46.81,59307.0,40.0587,40.0929,40.0244,40.0587,59307.0
2021-12-16 10:30:00,46.8,46.82,46.65,46.69,68514.0,40.0501,40.0672,39.9218,39.956,68514.0
2021-12-16 10:40:00,46.7,46.82,46.65,46.8,83477.0,39.9645,40.0672,39.9218,40.0501,83477.0
2021-12-16 10:50:00,46.8,46.87,46.69,46.72,69028.0,40.0501,40.11,39.956,39.9817,69028.0
2021-12-16 11:00:00,46.73,46.79,46.62,46.73,154991.0,39.9902,40.0416,39.8961,39.9902,154991.0
2021-12-16 11:10:00,46.7,46.81,46.67,46.76,73601.0,39.9645,40.0587,39.9389,40.0159,73601.0
2021-12-16 11:20:00,46.76,46.83,46.74,46.78,61669.0,40.0159,40.0758,39.9988,40.033,61669.0
2021-12-16 11:30:00,46.77,46.88,46.77,46.79,49423.0,40.0244,40.1186,40.0244,40.0416,49423.0
2021-12-16 11:40:00,46.78,46.82,46.73,46.77,38896.0,40.033,40.0672,39.9902,40.0244,38896.0
2021-12-16 11:50:00,46.76,46.89,46.74,46.86,44547.0,40.0159,40.1271,39.9988,40.1015,44547.0
2021-12-16 12:00:00,46.86,46.87,46.78,46.8,55061.0,40.1015,40.11,40.033,40.0501,55061.0
2021-12-16 12:10:00,46.8,46.89,46.77,46.88,43785.0,40.0501,40.1271,40.0244,40.1186,43785.0
2021-12-16 12:20:00,46.88,46.97,46.85,46.97,55603.0,40.1186,40.1956,40.0929,40.1956,55603.0
2021-12-16 12:30:00,46.97,47.01,46.93,46.93,82056.0,40.1956,40.2298,40.1614,40.1614,82056.0
2021-12-16 12:40:00,46.93,46.93,46.79,46.79,41294.0,40.1614,40.1614,40.0416,40.0416,41294.0
2021-12-16 12:50:00,46.8,46.81,46.72,46.72,39028.0,40.0501,40.0587,39.9817,39.9817,39028.0
2021-12-16 13:00:00,46.73,46.81,46.69,46.72,57583.0,39.9902,40.0587,39.956,39.9817,57583.0
2021-12-16 13:10:00,46.72,46.79,46.71,46.75,45072.0,39.9817,40.0416,39.9731,40.0073,45072.0
2021-12-16 13:20:00,46.75,46.79,46.7,46.73,42046.0,40.0073,40.0416,39.9645,39.9902,42046.0
2021-12-16 13:30:00,46.73,46.77,46.65,46.68,35494.0,39.9902,40.0244,39.9218,39.9474,35494.0
2021-12-16 13:40:00,46.69,46.82,46.67,46.81,49363.0,39.956,40.0672,39.9389,40.0587,49363.0
2021-12-16 13:50:00,46.8,46.88,46.76,46.88,60385.0,40.0501,40.1186,40.0159,40.1186,60385.0
2021-12-16 14:00:00,46.89,46.91,46.79,46.89,55207.0,40.1271,40.1443,40.0416,40.1271,55207.0
2021-12-16 14:10:00,46.89,46.95,46.84,46.87,42669.0,40.1271,40.1785,40.0844,40.11,42669.0
2021-12-16 14:20:00,46.87,46.93,46.85,46.9,55014.0,40.11,40.1614,40.0929,40.1357,55014.0
2021-12-16 14:30:00,46.9,46.91,46.85,46.9,53108.0,40.1357,40.1443,40.0929,40.1357,53108.0
2021-12-16 14:40:00,46.9,46.91,46.7,46.73,201570.0,40.1357,40.1443,39.9645,39.9902,201570.0
2021-12-16 14:50:00,46.73,46.73,46.46,46.55,117151.0,39.9902,39.9902,39.7592,39.8362,117151.0
2021-12-16 15:00:00,46.55,46.56,46.48,46.55,57259.0,39.8362,39.8447,39.7763,39.8362,57259.0
2021-12-16 15:10:00,46.55,46.84,46.53,46.83,65086.0,39.8362,40.0844,39.8191,40.0758,65086.0
2021-12-16 15:20:00,46.83,47.09,46.82,47.08,90075.0,40.0758,40.2983,40.0672,40.2897,90075.0
2021-12-16 15:30:00,47.07,47.09,46.99,47.08,95479.0,40.2812,40.2983,40.2127,40.2897,95479.0
2021-12-16 15:40:00,47.07,47.14,46.92,46.93,145012.0,40.2812,40.3411,40.1528,40.1614,145012.0
2021-12-16 15:50:00,46.92,47.11,46.88,47.0,496836.0,40.1528,40.3154,40.1186,40.2213,496836.0
2021-12-17 09:30:00,47.06,47.2,46.89,46.89,553955.0,40.2726,40.3924,40.1271,40.1271,553955.0
2021-12-17 09:40:00,46.88,46.9,46.36,46.42,86347.0,40.1186,40.1357,39.6736,39.7249,86347.0
2021-12-17 09:50:00,46.43,46.48,46.29,46.39,24663.0,39.7335,39.7763,39.6137,39.6993,24663.0
2021-12-17 10:00:00,46.39,46.54,46.39,46.47,30494.0,39.6993,39.8276,39.6993,39.7677,30494.0
2021-12-17 10:10:00,46.46,46.49,46.25,46.3,39187.0,39.7592,39.7848,39.5794,39.6222,39187.0
2021-12-17 10:20:00,46.29,46.36,46.29,46.33,64893.0,39.6137,39.6736,39.6137,39.6479,64893.0
2021-12-17 10:30:00,46.32,46.55,46.29,46.48,100906.0,39.6393,39.8362,39.6137,39.7763,100906.0
2021-12-17 10:40:00,46.48,46.53,46.38,46.51,330961.0,39.7763,39.8191,39.6907,39.8019,330961.0
2021-12-17 10:50:00,46.49,46.73,46.47,46.69,56031.0,39.7848,39.9902,39.7677,39.956,56031.0
2021-12-17 11:00:00,46.69,46.76,46.49,46.5,73996.0,39.956,40.0159,39.7848,39.7934,73996.0
2021-12-17 11:10:00,46.51,46.61,46.46,46.59,75325.0,39.8019,39.8875,39.7592,39.8704,75325.0
2021-12-17 11:20:00,46.59,46.62,46.5,46.55,74664.0,39.8704,39.8961,39.7934,39.8362,74664.0
2021-12-17 11:30:00,46.55,46.6,46.38,46.39,78000.0,39.8362,39.879,39.6907,39.6993,78000.0
2021-12-17 11:40:00,46.4,46.42,46.23,46.34,62971.0,39.7078,39.7249,39.5623,39.6565,62971.0
2021-12-17 11:50:00,46.35,46.37,46.2,46.25,47732.0,39.665,39.6821,39.5367,39.5794,47732.0
2021-12-17 12:00:00,46.23,46.23,46.05,46.07,43006.0,39.5623,39.5623,39.4083,39.4254,43006.0
2021-12-17 12:10:00,46.08,46.23,46.08,46.13,42623.0,39.434,39.5623,39.434,39.4768,42623.0
2021-12-17 12:20:00,46.14,46.25,46.14,46.25,41649.0,39.4853,39.5794,39.4853,39.5794,41649.0
2021-12-17 12:30:00,46.23,46.33,46.22,46.29,38450.0,39.5623,39.6479,39.5538,39.6137,38450.0
2021-12-17 12:40:00,46.27,46.29,46.23,46.25,35121.0,39.5966,39.6137,39.5623,39.5794,35121.0
2021-12-17 12:50:00,46.25,46.26,46.16,46.2,47617.0,39.5794,39.588,39.5024,39.5367,47617.0
2021-12-17 13:00:00,46.2,46.24,46.13,46.17,45364.0,39.5367,39.5709,39.4768,39.511,45364.0
2021-12-17 13:10:00,46.18,46.19,46.09,46.1,45551.0,39.5195,39.5281,39.4425,39.4511,45551.0
2021-12-17 13:20:00,46.1,46.23,46.06,46.22,43856.0,39.4511,39.5623,39.4168,39.5538,43856.0
2021-12-17 13:30:00,46.21,46.3,46.16,46.28,51317.0,39.5452,39.6222,39.5024,39.6051,51317.0
2021-12-17 13:40:00,46.28,46.36,46.25,46.36,37696.0,39.6051,39.6736,39.5794,39.6736,37696.0
2021-12-17 13:50:00,46.36,46.4,46.3,46.37,61270.0,39.6736,39.7078,39.6222,39.6821,61270.0
2021-12-17 14:00:00,46.35,46.43,46.32,46.41,55556.0,39.665,39.7335,39.6393,39.7164,55556.0
2021-12-17 14:10:00,46.41,46.44,46.28,46.29,61566.0,39.7164,39.742,39.6051,39.6137,61566.0
2021-12-17 14:20:00,46.3,46.34,46.25,46.26,63139.0,39.6222,39.6565,39.5794,39.588,63139.0
2021-12-17 14:30:00,46.26,46.3,46.17,46.18,55272.0,39.588,39.6222,39.511,39.5195,55272.0
2021-12-17 14:40:00,46.18,46.26,46.12,46.22,70286.0,39.5195,39.588,39.4682,39.5538,70286.0
2021-12-17 14:50:00,46.22,46.28,46.19,46.24,69279.0,39.5538,39.6051,39.5281,39.5709,69279.0
2021-12-17 15:00:00,46.24,46.26,46.16,46.24,60225.0,39.5709,39.588,39.5024,39.5709,60225.0
2021-12-17 15:10:00,46.23,46.23,46.14,46.19,55967.0,39.5623,39.5623,39.4853,39.5281,55967.0
2021-12-17 15:20:00,46.19,46.26,46.14,46.18,79130.0,39.5281,39.588,39.4853,39.5195,79130.0
2021-12-17 15:30:00,46.18,46.23,46.07,46.09,82527.0,39.5195,39.5623,39.4254,39.4425,82527.0
2021-12-17 15:40:00,46.09,46.18,45.95,45.96,141638.0,39.4425,39.5195,39.3227,39.3313,141638.0
2021-12-17 15:50:00,45.95,46.08,45.75,45.83,516621.0,39.3227,39.434,39.1516,39.22,516621.0
2021-12-20 09:30:00,45.22,45.45,44.29,44.3,318991.0,38.698,38.8948,37.9021,37.9107,318991.0
2021-12-20 09:40:00,44.32,44.32,43.92,44.18,130508.0,37.9278,37.9278,37.5855,37.808,130508.0
2021-12-20 09:50:00,44.18,44.35,44.12,44.27,110324.0,37.808,37.9535,37.7567,37.885,110324.0
2021-12-20 10:00:00,44.28,44.48,44.2,44.29,210582.0,37.8936,38.0647,37.8251,37.9021,210582.0
2021-12-20 10:10:00,44.29,44.42,44.23,44.42,74501.0,37.9021,38.0134,37.8508,38.0134,74501.0
2021-12-20 10:20:00,44.41,44.45,44.14,44.21,79038.0,38.0048,38.0391,37.7738,37.8337,79038.0
2021-12-20 10:30:00,44.22,44.31,44.07,44.07,68952.0,37.8422,37.9192,37.7139,37.7139,68952.0
2021-12-20 10:40:00,44.09,44.26,44.04,44.07,76225.0,37.731,37.8765,37.6882,37.7139,76225.0
2021-12-20 10:50:00,44.08,44.2,43.93,44.17,111867.0,37.7224,37.8251,37.5941,37.7994,111867.0
2021-12-20 11:00:00,44.17,44.33,44.1,44.29,77354.0,37.7994,37.9364,37.7395,37.9021,77354.0
2021-12-20 11:10:00,44.29,44.3,44.06,44.11,85812.0,37.9021,37.9107,37.7053,37.7481,85812.0
2021-12-20 11:20:00,44.11,44.19,44.02,44.11,128893.0,37.7481,37.8166,37.6711,37.7481,128893.0
2021-12-20 11:30:00,44.11,44.13,43.89,43.92,133157.0,37.7481,37.7652,37.5598,37.5855,133157.0
2021-12-20 11:40:00,43.91,44.05,43.89,44.05,68905.0,37.5769,37.6967,37.5598,37.6967,68905.0
2021-12-20 11:50:00,44.05,44.23,44.04,44.21,59869.0,37.6967,37.8508,37.6882,37.8337,59869.0
2021-12-20 12:00:00,44.21,44.27,44.13,44.24,38057.0,37.8337,37.885,37.7652,37.8593,38057.0
2021-12-20 12:10:00,44.23,44.24,44.14,44.18,59599.0,37.8508,37.8593,37.7738,37.808,59599.0
2021-12-20 12:20:00,44.16,44.16,44.06,44.11,35951.0,37.7909,37.7909,37.7053,37.7481,35951.0
2021-12-20 12:30:00,44.1,44.1,43.87,43.94,80137.0,37.7395,37.7395,37.5427,37.6026,80137.0
2021-12-20 12:40:00,43.94,44.03,43.92,43.98,41905.0,37.6026,37.6796,37.5855,37.6368,41905.0
2021-12-20 12:50:00,43.98,44.11,43.98,44.07,48221.0,37.6368,37.7481,37.6368,37.7139,48221.0
2021-12-20 13:00:00,44.07,44.07,43.93,43.98,55429.0,37.7139,37.7139,37.5941,37.6368,55429.0
2021-12-20 13:10:00,43.97,44.02,43.9,44.01,65172.0,37.6283,37.6711,37.5684,37.6625,65172.0
2021-12-20 13:20:00,44.0,44.12,44.0,44.09,54580.0,37.654,37.7567,37.654,37.731,54580.0
2021-12-20 13:30:00,44.09,44.2,44.06,44.2,62853.0,37.731,37.8251,37.7053,37.8251,62853.0
2021-12-20 13:40:00,44.2,44.4,44.2,44.4,58261.0,37.8251,37.9963,37.8251,37.9963,58261.0
2021-12-20 13:50:00,44.4,44.5,44.39,44.46,41611.0,37.9963,38.0818,37.9877,38.0476,41611.0
2021-12-20 14:00:00,44.47,44.62,44.47,44.61,47315.0,38.0562,38.1845,38.0562,38.176,47315.0
2021-12-20 14:10:00,44.61,44.66,44.48,44.59,103215.0,38.176,38.2188,38.0647,38.1589,103215.0
2021-12-20 14:20:00,44.59,44.64,44.56,44.63,62589.0,38.1589,38.2017,38.1332,38.1931,62589.0
2021-12-20 14:30:00,44.63,44.64,44.55,44.59,34851.0,38.1931,38.2017,38.1246,38.1589,34851.0
2021-12-20 14:40:00,44.59,44.62,44.55,44.57,41521.0,38.1589,38.1845,38.1246,38.1417,41521.0
2021-12-20 14:50:00,44.57,44.58,44.35,44.38,62077.0,38.1417,38.1503,37.9535,37.9792,62077.0
2021-12-20 15:00:00,44.39,44.42,44.32,44.41,76099.0,37.9877,38.0134,37.9278,38.0048,76099.0
2021-12-20 15:10:00,44.4,44.53,44.4,44.51,69744.0,37.9963,38.1075,37.9963,38.0904,69744.0
2021-12-20 15:20:00,44.51,44.6,44.48,44.59,90716.0,38.0904,38.1674,38.0647,38.1589,90716.0
2021-12-20 15:30:00,44.59,44.59,44.4,44.41,115675.0,38.1589,38.1589,37.9963,38.0048,115675.0
2021-12-20 15:40:00,44.41,44.58,44.39,44.58,143974.0,38.0048,38.1503,37.9877,38.1503,143974.0
2021-12-20 15:50:00,44.58,44.61,44.52,44.57,488139.0,38.1503,38.176,38.099,38.1417,488139.0
2021-12-21 09:30:00,45.0,45.69,45.0,45.54,156340.0,38.5097,39.1002,38.5097,38.9718,156340.0
2021-12-21 09:40:00,45.54,45.66,45.44,45.6,147408.0,38.9718,39.0745,38.8863,39.0232,147408.0
2021-12-21 09:50:00,45.59,45.59,45.35,45.49,59514.0,39.0146,39.0146,38.8093,38.9291,59514.0
2021-12-21 10:00:00,45.5,45.53,45.37,45.48,64551.0,38.9376,38.9633,38.8264,38.9205,64551.0
2021-12-21 10:10:00,45.49,45.63,45.41,45.54,54428.0,38.9291,39.0489,38.8606,38.9718,54428.0
2021-12-21 10:20:00,45.54,45.59,45.38,45.49,72976.0,38.9718,39.0146,38.8349,38.9291,72976.0
2021-12-21 10:30:00,45.46,45.5,45.3,45.36,32456.0,38.9034,38.9376,38.7665,38.8178,32456.0
2021-12-21 10:40:00,45.36,45.43,45.34,45.37,52003.0,38.8178,38.8777,38.8007,38.8264,52003.0
2021-12-21 10:50:00,45.36,45.42,45.31,45.32,75375.0,38.8178,38.8692,38.775,38.7836,75375.0
2021-12-21 11:00:00,45.33,45.36,45.27,45.29,58392.0,38.7921,38.8178,38.7408,38.7579,58392.0
2021-12-21 11:10:00,45.29,45.44,45.28,45.42,45937.0,38.7579,38.8863,38.7493,38.8692,45937.0
2021-12-21 11:20:00,45.43,45.46,45.39,45.43,40768.0,38.8777,38.9034,38.8435,38.8777,40768.0
2021-12-21 11:30:00,45.44,45.46,45.39,45.46,47316.0,38.8863,38.9034,38.8435,38.9034,47316.0
2021-12-21 11:40:00,45.47,45.61,45.45,45.52,36043.0,38.9119,39.0318,38.8948,38.9547,36043.0
2021-12-21 11:50:00,45.53,45.59,45.5,45.55,32226.0,38.9633,39.0146,38.9376,38.9804,32226.0
2021-12-21 12:00:00,45.55,45.64,45.53,45.64,37818.0,38.9804,39.0574,38.9633,39.0574,37818.0
2021-12-21 12:10:00,45.63,45.68,45.6,45.64,58075.0,39.0489,39.0917,39.0232,39.0574,58075.0
2021-12-21 12:20:00,45.64,45.64,45.56,45.6,28472.0,39.0574,39.0574,38.989,39.0232,28472.0
2021-12-21 12:30:00,45.59,45.61,45.44,45.47,23701.0,39.0146,39.0318,38.8863,38.9119,23701.0
2021-12-21 12:40:00,45.46,45.47,45.39,45.46,26413.0,38.9034,38.9119,38.8435,38.9034,26413.0
2021-12-21 12:50:00,45.46,45.58,45.46,45.58,22569.0,38.9034,39.0061,38.9034,39.0061,22569.0
2021-12-21 13:00:00,45.56,45.56,45.45,45.45,37868.0,38.989,38.989,38.8948,38.8948,37868.0
2021-12-21 13:10:00,45.44,45.5,45.42,45.49,28997.0,38.8863,38.9376,38.8692,38.9291,28997.0
2021-12-21 13:20:00,45.49,45.57,45.44,45.55,36269.0,38.9291,38.9975,38.8863,38.9804,36269.0
2021-12-21 13:30:00,45.56,45.57,45.47,45.51,44401.0,38.989,38.9975,38.9119,38.9462,44401.0
2021-12-21 13:40:00,45.5,45.51,45.47,45.49,34000.0,38.9376,38.9462,38.9119,38.9291,34000.0
2021-12-21 13:50:00,45.5,45.51,45.45,45.46,67183.0,38.9376,38.9462,38.8948,38.9034,67183.0
2021-12-21 14:00:00,45.45,45.49,45.39,45.41,136422.0,38.8948,38.9291,38.8435,38.8606,136422.0
2021-12-21 14:10:00,45.41,45.43,45.29,45.29,89805.0,38.8606,38.8777,38.7579,38.7579,89805.0
2021-12-21 14:20:00,45.3,45.34,45.24,45.3,39964.0,38.7665,38.8007,38.7151,38.7665,39964.0
2021-12-21 14:30:00,45.29,45.37,45.26,45.26,39990.0,38.7579,38.8264,38.7322,38.7322,39990.0
2021-12-21 14:40:00,45.26,45.32,45.24,45.26,42692.0,38.7322,38.7836,38.7151,38.7322,42692.0
2021-12-21 14:50:00,45.25,45.31,45.19,45.31,65797.0,38.7237,38.775,38.6723,38.775,65797.0
2021-12-21 15:00:00,45.32,45.4,45.29,45.33,58096.0,38.7836,38.852,38.7579,38.7921,58096.0
2021-12-21 15:10:00,45.32,45.52,45.32,45.51,57553.0,38.7836,38.9547,38.7836,38.9462,57553.0
2021-12-21 15:20:00,45.51,45.56,45.42,45.43,73772.0,38.9462,38.989,38.8692,38.8777,73772.0
2021-12-21 15:30:00,45.43,45.43,45.27,45.29,66803.0,38.8777,38.8777,38.7408,38.7579,66803.0
2021-12-21 15:40:00,45.29,45.34,45.25,45.25,74065.0,38.7579,38.8007,38.7237,38.7237,74065.0
2021-12-21 15:50:00,45.26,45.33,45.24,45.33,323436.0,38.7322,38.7921,38.7151,38.7921,323436.0
2021-12-22 09:30:00,45.33,45.47,45.22,45.26,75477.0,38.7921,38.9119,38.698,38.7322,75477.0
2021-12-22 09:40:00,45.27,45.31,44.91,45.02,63891.0,38.7408,38.775,38.4327,38.5268,63891.0
2021-12-22 09:50:00,45.03,45.09,44.95,45.09,70011.0,38.5354,38.5867,38.4669,38.5867,70011.0
2021-12-22 10:00:00,45.1,45.39,45.09,45.24,70298.0,38.5953,38.8435,38.5867,38.7151,70298.0
2021-12-22 10:10:00,45.24,45.39,45.19,45.3,86229.0,38.7151,38.8435,38.6723,38.7665,86229.0
2021-12-22 10:20:00,45.3,45.42,45.28,45.34,43563.0,38.7665,38.8692,38.7493,38.8007,43563.0
2021-12-22 10:30:00,45.34,45.35,45.18,45.27,47993.0,38.8007,38.8093,38.6638,38.7408,47993.0
2021-12-22 10:40:00,45.29,45.29,45.23,45.23,65628.0,38.7579,38.7579,38.7066,38.7066,65628.0
2021-12-22 10:50:00,45.24,45.26,45.03,45.04,134272.0,38.7151,38.7322,38.5354,38.544,134272.0
2021-12-22 11:00:00,45.04,45.4,45.04,45.28,239914.0,38.544,38.852,38.544,38.7493,239914.0
2021-12-22 11:10:00,45.27,45.32,45.17,45.2,45762.0,38.7408,38.7836,38.6552,38.6809,45762.0
2021-12-22 11:20:00,45.21,45.21,45.15,45.2,32001.0,38.6894,38.6894,38.6381,38.6809,32001.0
2021-12-22 11:30:00,45.19,45.27,45.18,45.25,42608.0,38.6723,38.7408,38.6638,38.7237,42608.0
2021-12-22 11:40:00,45.25,45.26,45.2,45.23,31266.0,38.7237,38.7322,38.6809,38.7066,31266.0
2021-12-22 11:50:00,45.24,45.3,45.23,45.27,28907.0,38.7151,38.7665,38.7066,38.7408,28907.0
2021-12-22 12:00:00,45.28,45.35,45.28,45.3,37601.0,38.7493,38.8093,38.7493,38.7665,37601.0
2021-12-22 12:10:00,45.31,45.32,45.2,45.31,26028.0,38.775,38.7836,38.6809,38.775,26028.0
2021-12-22 12:20:00,45.3,45.39,45.28,45.38,27959.0,38.7665,38.8435,38.7493,38.8349,27959.0
2021-12-22 12:30:00,45.39,45.41,45.35,45.4,39823.0,38.8435,38.8606,38.8093,38.852,39823.0
2021-12-22 12:40:00,45.4,45.42,45.33,45.38,37078.0,38.852,38.8692,38.7921,38.8349,37078.0
2021-12-22 12:50:00,45.39,45.42,45.37,45.41,32259.0,38.8435,38.8692,38.8264,38.8606,32259.0
2021-12-22 13:00:00,45.41,45.5,45.4,45.5,39908.0,38.8606,38.9376,38.852,38.9376,39908.0
2021-12-22 13:10:00,45.5,45.5,45.44,45.46,38420.0,38.9376,38.9376,38.8863,38.9034,38420.0
2021-12-22 13:20:00,45.47,45.64,45.46,45.62,51430.0,38.9119,39.0574,38.9034,39.0403,51430.0
2021-12-22 13:30:00,45.61,45.62,45.52,45.54,28418.0,39.0318,39.0403,38.9547,38.9718,28418.0
2021-12-22 13:40:00,45.54,45.58,45.52,45.55,26147.0,38.9718,39.0061,38.9547,38.9804,26147.0
2021-12-22 13:50:00,45.56,45.58,45.52,45.55,26584.0,38.989,39.0061,38.9547,38.9804,26584.0
2021-12-22 14:00:00,45.54,45.55,45.45,45.47,21014.0,38.9718,38.9804,38.8948,38.9119,21014.0
2021-12-22 14:10:00,45.47,45.48,45.36,45.42,27678.0,38.9119,38.9205,38.8178,38.8692,27678.0
2021-12-22 14:20:00,45.42,45.46,45.36,45.37,33970.0,38.8692,38.9034,38.8178,38.8264,33970.0
2021-12-22 14:30:00,45.36,45.42,45.33,45.37,38470.0,38.8178,38.8692,38.7921,38.8264,38470.0
2021-12-22 14:40:00,45.38,45.38,45.28,45.38,38342.0,38.8349,38.8349,38.7493,38.8349,38342.0
2021-12-22 14:50:00,45.37,45.41,45.28,45.29,47328.0,38.8264,38.8606,38.7493,38.7579,47328.0
2021-12-22 15:00:00,45.3,45.32,45.22,45.23,65148.0,38.7665,38.7836,38.698,38.7066,65148.0
2021-12-22 15:10:00,45.23,45.34,45.22,45.33,52984.0,38.7066,38.8007,38.698,38.7921,52984.0
2021-12-22 15:20:00,45.33,45.36,45.28,45.3,59579.0,38.7921,38.8178,38.7493,38.7665,59579.0
2021-12-22 15:30:00,45.3,45.35,45.28,45.33,99749.0,38.7665,38.8093,38.7493,38.7921,99749.0
2021-12-22 15:40:00,45.32,45.36,45.27,45.28,142109.0,38.7836,38.8178,38.7408,38.7493,142109.0
2021-12-22 15:50:00,45.3,45.37,45.22,45.27,254721.0,38.7665,38.8264,38.698,38.7408,254721.0
2021-12-23 09:30:00,45.57,45.92,45.5,45.88,122775.0,38.9975,39.297,38.9376,39.2628,122775.0
2021-12-23 09:40:00,45.87,45.98,45.75,45.84,65569.0,39.2543,39.3484,39.1516,39.2286,65569.0
2021-12-23 09:50:00,45.83,45.85,45.68,45.69,43369.0,39.22,39.2371,39.0917,39.1002,43369.0
2021-12-23 10:00:00,45.7,45.84,45.68,45.82,30354.0,39.1088,39.2286,39.0917,39.2115,30354.0
2021-12-23 10:10:00,45.82,45.98,45.79,45.93,43080.0,39.2115,39.3484,39.1858,39.3056,43080.0
2021-12-23 10:20:00,45.93,46.01,45.86,45.89,50140.0,39.3056,39.3741,39.2457,39.2714,50140.0
2021-12-23 10:30:00,45.89,45.92,45.85,45.91,57130.0,39.2714,39.297,39.2371,39.2885,57130.0
2021-12-23 10:40:00,45.92,45.93,45.86,45.9,51330.0,39.297,39.3056,39.2457,39.2799,51330.0
2021-12-23 10:50:00,45.89,45.99,45.88,45.98,76425.0,39.2714,39.3569,39.2628,39.3484,76425.0
2021-12-23 11:00:00,45.98,46.0,45.94,45.99,46350.0,39.3484,39.3655,39.3142,39.3569,46350.0
2021-12-23 11:10:00,45.99,46.0,45.9,45.92,47838.0,39.3569,39.3655,39.2799,39.297,47838.0
2021-12-23 11:20:00,45.93,45.98,45.92,45.97,40922.0,39.3056,39.3484,39.297,39.3398,40922.0
2021-12-23 11:30:00,45.98,45.99,45.91,45.91,49176.0,39.3484,39.3569,39.2885,39.2885,49176.0
2021-12-23 11:40:00,45.92,45.96,45.85,45.89,42526.0,39.297,39.3313,39.2371,39.2714,42526.0
2021-12-23 11:50:00,45.9,45.91,45.85,45.88,22535.0,39.2799,39.2885,39.2371,39.2628,22535.0
2021-12-23 12:00:00,45.87,45.89,45.84,45.87,24366.0,39.2543,39.2714,39.2286,39.2543,24366.0
2021-12-23 12:10:00,45.87,45.88,45.8,45.86,53412.0,39.2543,39.2628,39.1943,39.2457,53412.0
2021-12-23 12:20:00,45.85,45.85,45.79,45.83,22981.0,39.2371,39.2371,39.1858,39.22,22981.0
2021-12-23 12:30:00,45.83,45.89,45.81,45.82,25920.0,39.22,39.2714,39.2029,39.2115,25920.0
2021-12-23 12:40:00,45.82,45.83,45.76,45.78,22873.0,39.2115,39.22,39.1601,39.1772,22873.0
2021-12-23 12:50:00,45.79,45.8,45.72,45.74,22550.0,39.1858,39.1943,39.1259,39.143,22550.0
2021-12-23 13:00:00,45.74,45.79,45.73,45.77,23209.0,39.143,39.1858,39.1344,39.1687,23209.0
2021-12-23 13:10:00,45.77,45.82,45.77,45.82,29561.0,39.1687,39.2115,39.1687,39.2115,29561.0
2021-12-23 13:20:00,45.82,45.85,45.81,45.82,46130.0,39.2115,39.2371,39.2029,39.2115,46130.0
2021-12-23 13:30:00,45.83,45.92,45.8,45.91,39914.0,39.22,39.297,39.1943,39.2885,39914.0
2021-12-23 13:40:00,45.91,45.96,45.91,45.96,16015.0,39.2885,39.3313,39.2885,39.3313,16015.0
2021-12-23 13:50:00,45.95,45.98,45.93,45.96,25748.0,39.3227,39.3484,39.3056,39.3313,25748.0
2021-12-23 14:00:00,45.96,46.01,45.95,45.98,37431.0,39.3313,39.3741,39.3227,39.3484,37431.0
2021-12-23 14:10:00,45.99,46.01,45.97,45.99,23953.0,39.3569,39.3741,39.3398,39.3569,23953.0
2021-12-23 14:20:00,46.0,46.03,45.96,45.96,36037.0,39.3655,39.3912,39.3313,39.3313,36037.0
2021-12-23 14:30:00,45.96,45.96,45.87,45.92,55761.0,39.3313,39.3313,39.2543,39.297,55761.0
2021-12-23 14:40:00,45.91,45.93,45.86,45.93,33353.0,39.2885,39.3056,39.2457,39.3056,33353.0
2021-12-23 14:50:00,45.93,45.97,45.92,45.92,38186.0,39.3056,39.3398,39.297,39.297,38186.0
2021-12-23 15:00:00,45.92,45.93,45.87,45.88,39749.0,39.297,39.3056,39.2543,39.2628,39749.0
2021-12-23 15:10:00,45.88,45.9,45.85,45.9,45045.0,39.2628,39.2799,39.2371,39.2799,45045.0
2021-12-23 15:20:00,45.89,45.93,45.89,45.91,38649.0,39.2714,39.3056,39.2714,39.2885,38649.0
2021-12-23 15:30:00,45.92,45.96,45.9,45.91,58250.0,39.297,39.3313,39.2799,39.2885,58250.0
2021-12-23 15:40:00,45.91,46.0,45.91,46.0,68279.0,39.2885,39.3655,39.2885,39.3655,68279.0
2021-12-23 15:50:00,46.0,46.01,45.83,45.84,203398.0,39.3655,39.3741,39.22,39.2286,203398.0
2021-12-27 09:30:00,45.8,46.04,45.75,45.84,89598.0,39.1943,39.3997,39.1516,39.2286,89598.0
2021-12-27 09:40:00,45.84,45.99,45.8,45.96,31669.0,39.2286,39.3569,39.1943,39.3313,31669.0
2021-12-27 09:50:00,45.96,45.99,45.79,45.8,33817.0,39.3313,39.3569,39.1858,39.1943,33817.0
2021-12-27 10:00:00,45.81,45.89,45.75,45.88,42760.0,39.2029,39.2714,39.1516,39.2628,42760.0
2021-12-27 10:10:00,45.87,46.09,45.87,46.08,28851.0,39.2543,39.4425,39.2543,39.434,28851.0
2021-12-27 10:20:00,46.07,46.12,46.06,46.11,22456.0,39.4254,39.4682,39.4168,39.4596,22456.0
2021-12-27 10:30:00,46.11,46.15,46.09,46.12,31111.0,39.4596,39.4939,39.4425,39.4682,31111.0
2021-12-27 10:40:00,46.12,46.16,46.09,46.15,25865.0,39.4682,39.5024,39.4425,39.4939,25865.0
2021-12-27 10:50:00,46.16,46.22,46.15,46.21,41714.0,39.5024,39.5538,39.4939,39.5452,41714.0
2021-12-27 11:00:00,46.22,46.28,46.2,46.28,18879.0,39.5538,39.6051,39.5367,39.6051,18879.0
2021-12-27 11:10:00,46.3,46.34,46.27,46.33,53413.0,39.6222,39.6565,39.5966,39.6479,53413.0
2021-12-27 11:20:00,46.34,46.35,46.3,46.34,23091.0,39.6565,39.665,39.6222,39.6565,23091.0
2021-12-27 11:30:00,46.35,46.35,46.23,46.26,29403.0,39.665,39.665,39.5623,39.588,29403.0
2021-12-27 11:40:00,46.26,46.29,46.25,46.28,20730.0,39.588,39.6137,39.5794,39.6051,20730.0
2021-12-27 11:50:00,46.28,46.34,46.28,46.33,18598.0,39.6051,39.6565,39.6051,39.6479,18598.0
2021-12-27 12:00:00,46.32,46.34,46.29,46.3,14696.0,39.6393,39.6565,39.6137,39.6222,14696.0
2021-12-27 12:10:00,46.3,46.36,46.27,46.34,20406.0,39.6222,39.6736,39.5966,39.6565,20406.0
2021-12-27 12:20:00,46.34,46.35,46.29,46.29,21117.0,39.6565,39.665,39.6137,39.6137,21117.0
2021-12-27 12:30:00,46.3,46.34,46.28,46.32,16738.0,39.6222,39.6565,39.6051,39.6393,16738.0
2021-12-27 12:40:00,46.31,46.36,46.29,46.29,19615.0,39.6308,39.6736,39.6137,39.6137,19615.0
2021-12-27 12:50:00,46.29,46.35,46.29,46.32,25057.0,39.6137,39.665,39.6137,39.6393,25057.0
2021-12-27 13:00:00,46.32,46.32,46.26,46.28,13771.0,39.6393,39.6393,39.588,39.6051,13771.0
2021-12-27 13:10:00,46.29,46.31,46.26,46.29,22845.0,39.6137,39.6308,39.588,39.6137,22845.0
2021-12-27 13:20:00,46.3,46.3,46.25,46.26,19930.0,39.6222,39.6222,39.5794,39.588,19930.0
2021-12-27 13:30:00,46.26,46.29,46.19,46.19,28248.0,39.588,39.6137,39.5281,39.5281,28248.0
2021-12-27 13:40:00,46.19,46.24,46.15,46.22,37341.0,39.5281,39.5709,39.4939,39.5538,37341.0
2021-12-27 13:50:00,46.22,46.26,46.2,46.22,18337.0,39.5538,39.588,39.5367,39.5538,18337.0
2021-12-27 14:00:00,46.22,46.23,46.18,46.2,19825.0,39.5538,39.5623,39.5195,39.5367,19825.0
2021-12-27 14:10:00,46.21,46.27,46.2,46.27,21179.0,39.5452,39.5966,39.5367,39.5966,21179.0
2021-12-27 14:20:00,46.26,46.31,46.25,46.3,23526.0,39.588,39.6308,39.5794,39.6222,23526.0
2021-12-27 14:30:00,46.3,46.31,46.23,46.23,24249.0,39.6222,39.6308,39.5623,39.5623,24249.0
2021-12-27 14:40:00,46.24,46.25,46.2,46.21,25944.0,39.5709,39.5794,39.5367,39.5452,25944.0
2021-12-27 14:50:00,46.21,46.25,46.2,46.21,31059.0,39.5452,39.5794,39.5367,39.5452,31059.0
2021-12-27 15:00:00,46.22,46.25,46.2,46.23,20949.0,39.5538,39.5794,39.5367,39.5623,20949.0
2021-12-27 15:10:00,46.23,46.26,46.2,46.26,35156.0,39.5623,39.588,39.5367,39.588,35156.0
2021-12-27 15:20:00,46.26,46.31,46.26,46.29,23307.0,39.588,39.6308,39.588,39.6137,23307.0
2021-12-27 15:30:00,46.29,46.32,46.23,46.24,45159.0,39.6137,39.6393,39.5623,39.5709,45159.0
2021-12-27 15:40:00,46.24,46.34,46.22,46.33,47156.0,39.5709,39.6565,39.5538,39.6479,47156.0
2021-12-27 15:50:00,46.33,46.39,46.3,46.34,180459.0,39.6479,39.6993,39.6222,39.6565,180459.0
2021-12-28 09:30:00,46.3,46.72,46.3,46.61,85542.0,39.6222,39.9817,39.6222,39.8875,85542.0
2021-12-28 09:40:00,46.61,46.69,46.54,46.6,33381.0,39.8875,39.956,39.8276,39.879,33381.0
2021-12-28 09:50:00,46.61,46.73,46.54,46.73,35238.0,39.8875,39.9902,39.8276,39.9902,35238.0
2021-12-28 10:00:00,46.72,46.8,46.62,46.64,38382.0,39.9817,40.0501,39.8961,39.9132,38382.0
2021-12-28 10:10:00,46.64,46.72,46.63,46.69,45723.0,39.9132,39.9817,39.9046,39.956,45723.0
2021-12-28 10:20:00,46.69,46.71,46.54,46.54,42866.0,39.956,39.9731,39.8276,39.8276,42866.0
2021-12-28 10:30:00,46.55,46.6,46.55,46.57,25468.0,39.8362,39.879,39.8362,39.8533,25468.0
2021-12-28 10:40:00,46.56,46.59,46.51,46.58,36404.0,39.8447,39.8704,39.8019,39.8618,36404.0
2021-12-28 10:50:00,46.58,46.6,46.52,46.59,32721.0,39.8618,39.879,39.8105,39.8704,32721.0
2021-12-28 11:00:00,46.59,46.65,46.59,46.65,31109.0,39.8704,39.9218,39.8704,39.9218,31109.0
2021-12-28 11:10:00,46.66,46.7,46.64,46.66,21294.0,39.9303,39.9645,39.9132,39.9303,21294.0
2021-12-28 11:20:00,46.67,46.72,46.66,46.71,24952.0,39.9389,39.9817,39.9303,39.9731,24952.0
2021-12-28 11:30:00,46.7,46.79,46.68,46.78,24871.0,39.9645,40.0416,39.9474,40.033,24871.0
2021-12-28 11:40:00,46.78,46.79,46.71,46.72,14850.0,40.033,40.0416,39.9731,39.9817,14850.0
2021-12-28 11:50:00,46.72,46.76,46.7,46.74,22531.0,39.9817,40.0159,39.9645,39.9988,22531.0
2021-12-28 12:00:00,46.72,46.72,46.6,46.61,28409.0,39.9817,39.9817,39.879,39.8875,28409.0
2021-12-28 12:10:00,46.6,46.62,46.56,46.56,33450.0,39.879,39.8961,39.8447,39.8447,33450.0
2021-12-28 12:20:00,46.57,46.57,46.48,46.48,27627.0,39.8533,39.8533,39.7763,39.7763,27627.0
2021-12-28 12:30:00,46.48,46.54,46.47,46.54,26936.0,39.7763,39.8276,39.7677,39.8276,26936.0
2021-12-28 12:40:00,46.53,46.56,46.46,46.51,19058.0,39.8191,39.8447,39.7592,39.8019,19058.0
2021-12-28 12:50:00,46.51,46.59,46.5,46.58,16855.0,39.8019,39.8704,39.7934,39.8618,16855.0
2021-12-28 13:00:00,46.58,46.64,46.56,46.64,29685.0,39.8618,39.9132,39.8447,39.9132,29685.0
2021-12-28 13:10:00,46.64,46.69,46.61,46.68,30289.0,39.9132,39.956,39.8875,39.9474,30289.0
2021-12-28 13:20:00,46.68,46.72,46.67,46.69,16606.0,39.9474,39.9817,39.9389,39.956,16606.0
2021-12-28 13:30:00,46.68,46.71,46.66,46.68,15603.0,39.9474,39.9731,39.9303,39.9474,15603.0
2021-12-28 13:40:00,46.68,46.72,46.67,46.68,20704.0,39.9474,39.9817,39.9389,39.9474,20704.0
2021-12-28 13:50:00,46.68,46.75,46.66,46.75,29251.0,39.9474,40.0073,39.9303,40.0073,29251.0
2021-12-28 14:00:00,46.75,46.75,46.66,46.7,70275.0,40.0073,40.0073,39.9303,39.9645,70275.0
2021-12-28 14:10:00,46.7,46.7,46.6,46.6,28679.0,39.9645,39.9645,39.879,39.879,28679.0
2021-12-28 14:20:00,46.61,46.63,46.55,46.57,25198.0,39.8875,39.9046,39.8362,39.8533,25198.0
2021-12-28 14:30:00,46.57,46.63,46.56,46.63,19358.0,39.8533,39.9046,39.8447,39.9046,19358.0
2021-12-28 14:40:00,46.63,46.67,46.61,46.65,39194.0,39.9046,39.9389,39.8875,39.9218,39194.0
2021-12-28 14:50:00,46.64,46.67,46.62,46.64,37339.0,39.9132,39.9389,39.8961,39.9132,37339.0
2021-12-28 15:00:00,46.64,46.65,46.6,46.63,27236.0,39.9132,39.9218,39.879,39.9046,27236.0
2021-12-28 15:10:00,46.63,46.67,46.61,46.66,27191.0,39.9046,39.9389,39.8875,39.9303,27191.0
2021-12-28 15:20:00,46.66,46.7,46.61,46.69,42165.0,39.9303,39.9645,39.8875,39.956,42165.0
2021-12-28 15:30:00,46.69,46.7,46.66,46.69,56918.0,39.956,39.9645,39.9303,39.956,56918.0
2021-12-28 15:40:00,46.68,46.79,46.67,46.73,75420.0,39.9474,40.0416,39.9389,39.9902,75420.0
2021-12-28 15:50:00,46.74,46.78,46.6,46.68,190899.0,39.9988,40.033,39.879,39.9474,190899.0
2021-12-29 09:30:00,46.51,46.82,46.51,46.67,70040.0,39.8019,40.0672,39.8019,39.9389,70040.0
2021-12-29 09:40:00,46.67,46.84,46.66,46.75,51111.0,39.9389,40.0844,39.9303,40.0073,51111.0
2021-12-29 09:50:00,46.74,46.9,46.7,46.79,51743.0,39.9988,40.1357,39.9645,40.0416,51743.0
2021-12-29 10:00:00,46.78,46.89,46.75,46.84,26450.0,40.033,40.1271,40.0073,40.0844,26450.0
2021-12-29 10:10:00,46.85,46.95,46.82,46.95,42602.0,40.0929,40.1785,40.0672,40.1785,42602.0
2021-12-29 10:20:00,46.94,46.97,46.84,46.85,24978.0,40.1699,40.1956,40.0844,40.0929,24978.0
2021-12-29 10:30:00,46.86,46.91,46.86,46.88,30908.0,40.1015,40.1443,40.1015,40.1186,30908.0
2021-12-29 10:40:00,46.86,46.86,46.8,46.8,25492.0,40.1015,40.1015,40.0501,40.0501,25492.0
2021-12-29 10:50:00,46.8,46.83,46.76,46.79,26946.0,40.0501,40.0758,40.0159,40.0416,26946.0
2021-12-29 11:00:00,46.79,46.83,46.78,46.82,29278.0,40.0416,40.0758,40.033,40.0672,29278.0
2021-12-29 11:10:00,46.83,46.92,46.81,46.9,33101.0,40.0758,40.1528,40.0587,40.1357,33101.0
2021-12-29 11:20:00,46.9,46.93,46.88,46.89,17235.0,40.1357,40.1614,40.1186,40.1271,17235.0
2021-12-29 11:30:00,46.89,46.9,46.77,46.78,27361.0,40.1271,40.1357,40.0244,40.033,27361.0
2021-12-29 11:40:00,46.78,46.8,46.76,46.8,12101.0,40.033,40.0501,40.0159,40.0501,12101.0
2021-12-29 11:50:00,46.79,46.81,46.76,46.78,15306.0,40.0416,40.0587,40.0159,40.033,15306.0
2021-12-29 12:00:00,46.78,46.86,46.77,46.82,23916.0,40.033,40.1015,40.0244,40.0672,23916.0
2021-12-29 12:10:00,46.83,46.83,46.74,46.77,14683.0,40.0758,40.0758,39.9988,40.0244,14683.0
2021-12-29 12:20:00,46.77,46.84,46.77,46.83,80259.0,40.0244,40.0844,40.0244,40.0758,80259.0
2021-12-29 12:30:00,46.84,46.94,46.83,46.94,21172.0,40.0844,40.1699,40.0758,40.1699,21172.0
2021-12-29 12:40:00,46.94,46.95,46.91,46.92,18253.0,40.1699,40.1785,40.1443,40.1528,18253.0
2021-12-29 12:50:00,46.93,46.98,46.92,46.93,18879.0,40.1614,40.2042,40.1528,40.1614,18879.0
2021-12-29 13:00:00,46.94,46.95,46.92,46.95,9917.0,40.1699,40.1785,40.1528,40.1785,9917.0
2021-12-29 13:10:00,46.95,46.98,46.91,46.97,33734.0,40.1785,40.2042,40.1443,40.1956,33734.0
2021-12-29 13:20:00,46.97,46.97,46.89,46.91,16639.0,40.1956,40.1956,40.1271,40.1443,16639.0
2021-12-29 13:30:00,46.91,46.93,46.9,46.93,13082.0,40.1443,40.1614,40.1357,40.1614,13082.0
2021-12-29 13:40:00,46.93,46.97,46.92,46.94,14403.0,40.1614,40.1956,40.1528,40.1699,14403.0
2021-12-29 13:50:00,46.94,46.97,46.9,46.9,15883.0,40.1699,40.1956,40.1357,40.1357,15883.0
2021-12-29 14:00:00,46.91,46.93,46.88,46.91,17920.0,40.1443,40.1614,40.1186,40.1443,17920.0
2021-12-29 14:10:00,46.91,46.93,46.89,46.91,16788.0,40.1443,40.1614,40.1271,40.1443,16788.0
2021-12-29 14:20:00,46.91,46.91,46.83,46.83,27243.0,40.1443,40.1443,40.0758,40.0758,27243.0
2021-12-29 14:30:00,46.84,46.84,46.7,46.71,54279.0,40.0844,40.0844,39.9645,39.9731,54279.0
2021-12-29 14:40:00,46.71,46.76,46.68,46.74,31488.0,39.9731,40.0159,39.9474,39.9988,31488.0
2021-12-29 14:50:00,46.73,46.78,46.73,46.77,28237.0,39.9902,40.033,39.9902,40.0244,28237.0
2021-12-29 15:00:00,46.76,46.81,46.74,46.8,36404.0,40.0159,40.0587,39.9988,40.0501,36404.0
2021-12-29 15:10:00,46.8,46.85,46.78,46.84,29125.0,40.0501,40.0929,40.033,40.0844,29125.0
2021-12-29 15:20:00,46.84,46.87,46.83,46.86,53230.0,40.0844,40.11,40.0758,40.1015,53230.0
2021-12-29 15:30:00,46.86,46.86,46.76,46.79,57333.0,40.1015,40.1015,40.0159,40.0416,57333.0
2021-12-29 15:40:00,46.78,46.85,46.75,46.83,63793.0,40.033,40.0929,40.0073,40.0758,63793.0
2021-12-29 15:50:00,46.84,46.86,46.71,46.73,87407.0,40.0844,40.1015,39.9731,39.9902,87407.0
2021-12-30 09:30:00,46.84,47.07,46.84,47.0,53218.0,40.0844,40.2812,40.0844,40.2213,53218.0
2021-12-30 09:40:00,46.99,47.19,46.95,47.19,37378.0,40.2127,40.3839,40.1785,40.3839,37378.0
2021-12-30 09:50:00,47.18,47.19,47.02,47.09,24244.0,40.3753,40.3839,40.2384,40.2983,24244.0
2021-12-30 10:00:00,47.08,47.14,47.01,47.05,27379.0,40.2897,40.3411,40.2298,40.2641,27379.0
2021-12-30 10:10:00,47.09,47.13,47.07,47.09,16099.0,40.2983,40.3325,40.2812,40.2983,16099.0
2021-12-30 10:20:00,47.07,47.08,46.96,46.99,17663.0,40.2812,40.2897,40.187,40.2127,17663.0
2021-12-30 10:30:00,46.99,47.0,46.91,46.92,28858.0,40.2127,40.2213,40.1443,40.1528,28858.0
2021-12-30 10:40:00,46.94,47.0,46.91,46.94,20184.0,40.1699,40.2213,40.1443,40.1699,20184.0
2021-12-30 10:50:00,46.92,46.99,46.9,46.95,24792.0,40.1528,40.2127,40.1357,40.1785,24792.0
2021-12-30 11:00:00,46.95,47.01,46.91,46.91,20846.0,40.1785,40.2298,40.1443,40.1443,20846.0
2021-12-30 11:10:00,46.95,46.96,46.88,46.89,11954.0,40.1785,40.187,40.1186,40.1271,11954.0
2021-12-30 11:20:00,46.89,46.94,46.86,46.86,26161.0,40.1271,40.1699,40.1015,40.1015,26161.0
2021-12-30 11:30:00,46.87,46.93,46.8,46.82,32888.0,40.11,40.1614,40.0501,40.0672,32888.0
2021-12-30 11:40:00,46.82,46.84,46.75,46.81,9015.0,40.0672,40.0844,40.0073,40.0587,9015.0
2021-12-30 11:50:00,46.81,46.86,46.79,46.85,15573.0,40.0587,40.1015,40.0416,40.0929,15573.0
2021-12-30 12:00:00,46.84,46.84,46.8,46.82,16772.0,40.0844,40.0844,40.0501,40.0672,16772.0
2021-12-30 12:10:00,46.84,46.84,46.76,46.77,17446.0,40.0844,40.0844,40.0159,40.0244,17446.0
2021-12-30 12:20:00,46.76,46.76,46.69,46.73,44663.0,40.0159,40.0159,39.956,39.9902,44663.0
2021-12-30 12:30:00,46.73,46.75,46.68,46.74,20524.0,39.9902,40.0073,39.9474,39.9988,20524.0
2021-12-30 12:40:00,46.73,46.8,46.71,46.79,17962.0,39.9902,40.0501,39.9731,40.0416,17962.0
2021-12-30 12:50:00,46.79,46.81,46.77,46.81,14242.0,40.0416,40.0587,40.0244,40.0587,14242.0
2021-12-30 13:00:00,46.79,46.81,46.79,46.8,6901.0,40.0416,40.0587,40.0416,40.0501,6901.0
2021-12-30 13:10:00,46.8,46.82,46.77,46.79,17628.0,40.0501,40.0672,40.0244,40.0416,17628.0
2021-12-30 13:20:00,46.78,46.79,46.72,46.73,13201.0,40.033,40.0416,39.9817,39.9902,13201.0
2021-12-30 13:30:00,46.72,46.73,46.65,46.68,25449.0,39.9817,39.9902,39.9218,39.9474,25449.0
2021-12-30 13:40:00,46.66,46.76,46.65,46.75,23648.0,39.9303,40.0159,39.9218,40.0073,23648.0
2021-12-30 13:50:00,46.75,46.75,46.69,46.71,15071.0,40.0073,40.0073,39.956,39.9731,15071.0
2021-12-30 14:00:00,46.71,46.74,46.65,46.65,16484.0,39.9731,39.9988,39.9218,39.9218,16484.0
2021-12-30 14:10:00,46.65,46.69,46.62,46.69,19146.0,39.9218,39.956,39.8961,39.956,19146.0
2021-12-30 14:20:00,46.7,46.76,46.68,46.75,19896.0,39.9645,40.0159,39.9474,40.0073,19896.0
2021-12-30 14:30:00,46.74,46.79,46.72,46.79,14600.0,39.9988,40.0416,39.9817,40.0416,14600.0
2021-12-30 14:40:00,46.79,46.79,46.72,46.73,21833.0,40.0416,40.0416,39.9817,39.9902,21833.0
2021-12-30 14:50:00,46.74,46.74,46.7,46.72,20956.0,39.9988,39.9988,39.9645,39.9817,20956.0
2021-12-30 15:00:00,46.72,46.77,46.7,46.73,25986.0,39.9817,40.0244,39.9645,39.9902,25986.0
2021-12-30 15:10:00,46.73,46.76,46.68,46.72,49196.0,39.9902,40.0159,39.9474,39.9817,49196.0
2021-12-30 15:20:00,46.72,46.73,46.68,46.71,27941.0,39.9817,39.9902,39.9474,39.9731,27941.0
2021-12-30 15:30:00,46.71,46.82,46.68,46.82,43913.0,39.9731,40.0672,39.9474,40.0672,43913.0
2021-12-30 15:40:00,46.82,46.87,46.76,46.79,68970.0,40.0672,40.11,40.0159,40.0416,68970.0
2021-12-30 15:50:00,46.79,46.84,46.64,46.69,247748.0,40.0416,40.0844,39.9132,39.956,247748.0
2021-12-31 09:30:00,46.56,46.83,46.56,46.77,35920.0,39.8447,40.0758,39.8447,40.0244,35920.0
2021-12-31 09:40:00,46.76,46.86,46.69,46.84,37092.0,40.0159,40.1015,39.956,40.0844,37092.0
2021-12-31 09:50:00,46.84,46.9,46.72,46.76,29634.0,40.0844,40.1357,39.9817,40.0159,29634.0
2021-12-31 10:00:00,46.76,46.87,46.72,46.8,27846.0,40.0159,40.11,39.9817,40.0501,27846.0
2021-12-31 10:10:00,46.8,46.82,46.72,46.75,20642.0,40.0501,40.0672,39.9817,40.0073,20642.0
2021-12-31 10:20:00,46.76,46.78,46.61,46.73,94442.0,40.0159,40.033,39.8875,39.9902,94442.0
2021-12-31 10:30:00,46.74,46.74,46.67,46.73,15711.0,39.9988,39.9988,39.9389,39.9902,15711.0
2021-12-31 10:40:00,46.73,46.75,46.7,46.73,31044.0,39.9902,40.0073,39.9645,39.9902,31044.0
2021-12-31 10:50:00,46.72,46.78,46.71,46.78,23202.0,39.9817,40.033,39.9731,40.033,23202.0
2021-12-31 11:00:00,46.78,46.85,46.76,46.84,22419.0,40.033,40.0929,40.0159,40.0844,22419.0
2021-12-31 11:10:00,46.85,46.93,46.84,46.91,55389.0,40.0929,40.1614,40.0844,40.1443,55389.0
2021-12-31 11:20:00,46.92,46.94,46.84,46.85,20399.0,40.1528,40.1699,40.0844,40.0929,20399.0
2021-12-31 11:30:00,46.86,46.9,46.8,46.82,27957.0,40.1015,40.1357,40.0501,40.0672,27957.0
2021-12-31 11:40:00,46.82,46.87,46.81,46.82,17664.0,40.0672,40.11,40.0587,40.0672,17664.0
2021-12-31 11:50:00,46.83,46.85,46.75,46.75,17076.0,40.0758,40.0929,40.0073,40.0073,17076.0
2021-12-31 12:00:00,46.75,46.83,46.75,46.81,13569.0,40.0073,40.0758,40.0073,40.0587,13569.0
2021-12-31 12:10:00,46.81,46.85,46.81,46.83,21352.0,40.0587,40.0929,40.0587,40.0758,21352.0
2021-12-31 12:20:00,46.83,46.84,46.8,46.81,18818.0,40.0758,40.0844,40.0501,40.0587,18818.0
2021-12-31 12:30:00,46.81,46.86,46.79,46.86,18210.0,40.0587,40.1015,40.0416,40.1015,18210.0
2021-12-31 12:40:00,46.86,46.9,46.85,46.89,17505.0,40.1015,40.1357,40.0929,40.1271,17505.0
2021-12-31 12:50:00,46.9,46.95,46.9,46.94,18458.0,40.1357,40.1785,40.1357,40.1699,18458.0
2021-12-31 13:00:00,46.94,46.95,46.91,46.93,13227.0,40.1699,40.1785,40.1443,40.1614,13227.0
2021-12-31 13:10:00,46.93,46.95,46.9,46.91,10761.0,40.1614,40.1785,40.1357,40.1443,10761.0
2021-12-31 13:20:00,46.91,46.95,46.9,46.93,13184.0,40.1443,40.1785,40.1357,40.1614,13184.0
2021-12-31 13:30:00,46.94,46.97,46.94,46.95,16671.0,40.1699,40.1956,40.1699,40.1785,16671.0
2021-12-31 13:40:00,46.96,47.0,46.93,46.98,17884.0,40.187,40.2213,40.1614,40.2042,17884.0
2021-12-31 13:50:00,46.98,47.01,46.97,46.98,32339.0,40.2042,40.2298,40.1956,40.2042,32339.0
2021-12-31 14:00:00,46.98,47.03,46.96,47.02,16798.0,40.2042,40.2469,40.187,40.2384,16798.0
2021-12-31 14:10:00,47.02,47.03,46.96,46.96,9829.0,40.2384,40.2469,40.187,40.187,9829.0
2021-12-31 14:20:00,46.97,47.0,46.96,46.98,19467.0,40.1956,40.2213,40.187,40.2042,19467.0
2021-12-31 14:30:00,46.98,47.03,46.98,47.01,31234.0,40.2042,40.2469,40.2042,40.2298,31234.0
2021-12-31 14:40:00,47.01,47.02,46.97,46.98,12314.0,40.2298,40.2384,40.1956,40.2042,12314.0
2021-12-31 14:50:00,46.97,46.98,46.95,46.97,18325.0,40.1956,40.2042,40.1785,40.1956,18325.0
2021-12-31 15:00:00,46.97,47.01,46.96,47.01,25174.0,40.1956,40.2298,40.187,40.2298,25174.0
2021-12-31 15:10:00,47.01,47.02,46.96,47.01,30361.0,40.2298,40.2384,40.187,40.2298,30361.0
2021-12-31 15:20:00,47.01,47.04,46.99,47.02,40612.0,40.2298,40.2555,40.2127,40.2384,40612.0
2021-12-31 15:30:00,47.01,47.1,46.97,47.1,36968.0,40.2298,40.3069,40.1956,40.3069,36968.0
2021-12-31 15:40:00,47.1,47.17,47.06,47.11,56982.0,40.3069,40.3668,40.2726,40.3154,56982.0
2021-12-31 15:50:00,47.1,47.16,46.98,47.0,183500.0,40.3069,40.3582,40.2042,40.2213,183500.0
2022-01-03 09:30:00,47.35,47.52,47.06,47.48,101565.0,40.5208,40.6663,40.2726,40.632,101565.0
2022-01-03 09:40:00,47.47,47.55,47.26,47.28,36188.0,40.6235,40.6919,40.4438,40.4609,36188.0
2022-01-03 09:50:00,47.29,47.55,47.28,47.36,71509.0,40.4694,40.6919,40.4609,40.5294,71509.0
2022-01-03 10:00:00,47.38,47.39,47.13,47.29,77274.0,40.5465,40.555,40.3325,40.4694,77274.0
2022-01-03 10:10:00,47.29,47.5,47.29,47.46,43735.0,40.4694,40.6492,40.4694,40.6149,43735.0
2022-01-03 10:20:00,47.44,47.52,47.35,47.41,48003.0,40.5978,40.6663,40.5208,40.5721,48003.0
2022-01-03 10:30:00,47.41,47.43,47.21,47.33,52096.0,40.5721,40.5893,40.401,40.5037,52096.0
2022-01-03 10:40:00,47.34,47.34,47.15,47.17,95739.0,40.5122,40.5122,40.3496,40.3668,95739.0
2022-01-03 10:50:00,47.16,47.16,46.91,46.96,48550.0,40.3582,40.3582,40.1443,40.187,48550.0
2022-01-03 11:00:00,46.93,47.06,46.9,46.97,41572.0,40.1614,40.2726,40.1357,40.1956,41572.0
2022-01-03 11:10:00,46.97,47.1,46.97,47.02,29395.0,40.1956,40.3069,40.1956,40.2384,29395.0
2022-01-03 11:20:00,47.04,47.19,47.01,47.09,37884.0,40.2555,40.3839,40.2298,40.2983,37884.0
2022-01-03 11:30:00,47.08,47.09,46.89,46.92,19563.0,40.2897,40.2983,40.1271,40.1528,19563.0
2022-01-03 11:40:00,46.93,47.05,46.9,46.99,27359.0,40.1614,40.2641,40.1357,40.2127,27359.0
2022-01-03 11:50:00,46.96,47.04,46.95,47.03,11947.0,40.187,40.2555,40.1785,40.2469,11947.0
2022-01-03 12:00:00,47.01,47.01,46.93,46.96,15869.0,40.2298,40.2298,40.1614,40.187,15869.0
2022-01-03 12:10:00,46.96,46.96,46.86,46.89,81445.0,40.187,40.187,40.1015,40.1271,81445.0
2022-01-03 12:20:00,46.91,46.95,46.87,46.89,19723.0,40.1443,40.1785,40.11,40.1271,19723.0
2022-01-03 12:30:00,46.88,46.9,46.78,46.79,17457.0,40.1186,40.1357,40.033,40.0416,17457.0
2022-01-03 12:40:00,46.79,46.79,46.65,46.67,26216.0,40.0416,40.0416,39.9218,39.9389,26216.0
2022-01-03 12:50:00,46.68,46.8,46.68,46.77,22447.0,39.9474,40.0501,39.9474,40.0244,22447.0
2022-01-03 13:00:00,46.78,46.8,46.74,46.78,20067.0,40.033,40.0501,39.9988,40.033,20067.0
2022-01-03 13:10:00,46.77,46.92,46.76,46.9,21160.0,40.0244,40.1528,40.0159,40.1357,21160.0
2022-01-03 13:20:00,46.9,46.96,46.87,46.94,44285.0,40.1357,40.187,40.11,40.1699,44285.0
2022-01-03 13:30:00,46.95,46.96,46.83,46.83,18344.0,40.1785,40.187,40.0758,40.0758,18344.0
2022-01-03 13:40:00,46.83,46.83,46.76,46.77,20816.0,40.0758,40.0758,40.0159,40.0244,20816.0
2022-01-03 13:50:00,46.76,46.92,46.76,46.92,20062.0,40.0159,40.1528,40.0159,40.1528,20062.0
2022-01-03 14:00:00,46.91,47.0,46.89,47.0,23908.0,40.1443,40.2213,40.1271,40.2213,23908.0
2022-01-03 14:10:00,47.02,47.04,46.95,46.96,21204.0,40.2384,40.2555,40.1785,40.187,21204.0
2022-01-03 14:20:00,46.96,46.96,46.91,46.95,31301.0,40.187,40.187,40.1443,40.1785,31301.0
2022-01-03 14:30:00,46.96,46.98,46.91,46.96,31850.0,40.187,40.2042,40.1443,40.187,31850.0
2022-01-03 14:40:00,46.98,47.03,46.97,47.02,32024.0,40.2042,40.2469,40.1956,40.2384,32024.0
2022-01-03 14:50:00,47.04,47.04,47.0,47.02,25390.0,40.2555,40.2555,40.2213,40.2384,25390.0
2022-01-03 15:00:00,47.01,47.02,46.9,46.94,52719.0,40.2298,40.2384,40.1357,40.1699,52719.0
2022-01-03 15:10:00,46.93,46.93,46.78,46.84,57751.0,40.1614,40.1614,40.033,40.0844,57751.0
2022-01-03 15:20:00,46.85,46.93,46.84,46.93,45664.0,40.0929,40.1614,40.0844,40.1614,45664.0
2022-01-03 15:30:00,46.95,46.97,46.88,46.91,56998.0,40.1785,40.1956,40.1186,40.1443,56998.0
2022-01-03 15:40:00,46.91,46.92,46.82,46.88,66309.0,40.1443,40.1528,40.0672,40.1186,66309.0
2022-01-03 15:50:00,46.9,46.93,46.77,46.8,221019.0,40.1357,40.1614,40.0244,40.0501,221019.0
2022-01-04 09:30:00,47.02,47.54,47.0,47.53,100540.0,40.2384,40.6834,40.2213,40.6748,100540.0
2022-01-04 09:40:00,47.55,47.93,47.51,47.91,85595.0,40.6919,41.0171,40.6577,41.0,85595.0
2022-01-04 09:50:00,47.92,48.15,47.92,48.05,102563.0,41.0086,41.2054,41.0086,41.1198,102563.0
2022-01-04 10:00:00,48.02,48.19,47.95,48.12,41149.0,41.0942,41.2396,41.0343,41.1797,41149.0
2022-01-04 10:10:00,48.11,48.67,48.11,48.67,134954.0,41.1712,41.6504,41.1712,41.6504,134954.0
2022-01-04 10:20:00,48.66,48.76,48.58,48.64,184006.0,41.6419,41.7274,41.5734,41.6247,184006.0
2022-01-04 10:30:00,48.64,48.66,48.34,48.41,76902.0,41.6247,41.6419,41.368,41.4279,76902.0
2022-01-04 10:40:00,48.42,48.57,48.35,48.46,97197.0,41.4365,41.5648,41.3766,41.4707,97197.0
2022-01-04 10:50:00,48.46,48.52,48.42,48.5,89935.0,41.4707,41.522,41.4365,41.5049,89935.0
2022-01-04 11:00:00,48.5,48.52,48.31,48.52,76170.0,41.5049,41.522,41.3423,41.522,76170.0
2022-01-04 11:10:00,48.51,48.57,48.42,48.51,50213.0,41.5135,41.5648,41.4365,41.5135,50213.0
2022-01-04 11:20:00,48.51,48.57,48.44,48.54,24626.0,41.5135,41.5648,41.4536,41.5392,24626.0
2022-01-04 11:30:00,48.55,48.57,48.46,48.53,70035.0,41.5477,41.5648,41.4707,41.5306,70035.0
2022-01-04 11:40:00,48.54,48.61,48.52,48.61,43540.0,41.5392,41.5991,41.522,41.5991,43540.0
2022-01-04 11:50:00,48.63,48.79,48.61,48.77,40739.0,41.6162,41.7531,41.5991,41.736,40739.0
2022-01-04 12:00:00,48.76,48.87,48.75,48.8,33578.0,41.7274,41.8216,41.7189,41.7617,33578.0
2022-01-04 12:10:00,48.8,48.84,48.75,48.8,43006.0,41.7617,41.7959,41.7189,41.7617,43006.0
2022-01-04 12:20:00,48.8,48.86,48.76,48.85,23893.0,41.7617,41.813,41.7274,41.8045,23893.0
2022-01-04 12:30:00,48.85,48.92,48.79,48.91,37169.0,41.8045,41.8644,41.7531,41.8558,37169.0
2022-01-04 12:40:00,48.91,48.97,48.9,48.93,46416.0,41.8558,41.9071,41.8472,41.8729,46416.0
2022-01-04 12:50:00,48.93,49.04,48.93,49.0,37313.0,41.8729,41.967,41.8729,41.9328,37313.0
2022-01-04 13:00:00,48.99,49.04,48.93,48.97,33524.0,41.9243,41.967,41.8729,41.9071,33524.0
2022-01-04 13:10:00,48.98,49.02,48.94,49.0,53936.0,41.9157,41.9499,41.8815,41.9328,53936.0
2022-01-04 13:20:00,49.0,49.01,48.82,48.82,38780.0,41.9328,41.9414,41.7788,41.7788,38780.0
2022-01-04 13:30:00,48.83,48.84,48.66,48.7,21835.0,41.7873,41.7959,41.6419,41.6761,21835.0
2022-01-04 13:40:00,48.69,48.79,48.63,48.79,31622.0,41.6675,41.7531,41.6162,41.7531,31622.0
2022-01-04 13:50:00,48.78,48.8,48.66,48.67,51286.0,41.7445,41.7617,41.6419,41.6504,51286.0
2022-01-04 14:00:00,48.67,48.77,48.66,48.76,27255.0,41.6504,41.736,41.6419,41.7274,27255.0
2022-01-04 14:10:00,48.76,48.77,48.64,48.64,25994.0,41.7274,41.736,41.6247,41.6247,25994.0
2022-01-04 14:20:00,48.64,48.69,48.6,48.62,30016.0,41.6247,41.6675,41.5905,41.6076,30016.0
2022-01-04 14:30:00,48.63,48.72,48.63,48.69,44750.0,41.6162,41.6932,41.6162,41.6675,44750.0
2022-01-04 14:40:00,48.67,48.71,48.64,48.67,28167.0,41.6504,41.6846,41.6247,41.6504,28167.0
2022-01-04 14:50:00,48.67,48.69,48.54,48.55,33760.0,41.6504,41.6675,41.5392,41.5477,33760.0
2022-01-04 15:00:00,48.55,48.57,48.48,48.53,56639.0,41.5477,41.5648,41.4878,41.5306,56639.0
2022-01-04 15:10:00,48.53,48.64,48.52,48.59,66452.0,41.5306,41.6247,41.522,41.582,66452.0
2022-01-04 15:20:00,48.59,48.63,48.55,48.55,53495.0,41.582,41.6162,41.5477,41.5477,53495.0
2022-01-04 15:30:00,48.55,48.57,48.38,48.4,97636.0,41.5477,41.5648,41.4022,41.4194,97636.0
2022-01-04 15:40:00,48.4,48.51,48.35,48.36,121158.0,41.4194,41.5135,41.3766,41.3851,121158.0
2022-01-04 15:50:00,48.35,48.48,48.26,48.46,504641.0,41.3766,41.4878,41.2995,41.4707,504641.0
2022-01-05 09:30:00,48.43,49.18,48.4,48.92,146923.0,41.445,42.0869,41.4194,41.8644,146923.0
2022-01-05 09:40:00,48.9,49.03,48.85,48.98,123423.0,41.8472,41.9585,41.8045,41.9157,123423.0
2022-01-05 09:50:00,48.98,49.12,48.82,48.95,177734.0,41.9157,42.0355,41.7788,41.89,177734.0
2022-01-05 10:00:00,48.95,48.96,48.59,48.72,82789.0,41.89,41.8986,41.582,41.6932,82789.0
2022-01-05 10:10:00,48.74,49.09,48.68,49.05,91638.0,41.7103,42.0098,41.659,41.9756,91638.0
2022-01-05 10:20:00,49.0,49.08,48.89,49.06,41872.0,41.9328,42.0013,41.8387,41.9842,41872.0
2022-01-05 10:30:00,49.05,49.19,49.0,49.17,69724.0,41.9756,42.0954,41.9328,42.0783,69724.0
2022-01-05 10:40:00,49.18,49.34,49.08,49.3,73855.0,42.0869,42.2238,42.0013,42.1895,73855.0
2022-01-05 10:50:00,49.28,49.38,49.19,49.33,74926.0,42.1724,42.258,42.0954,42.2152,74926.0
2022-01-05 11:00:00,49.33,49.34,49.12,49.13,51240.0,42.2152,42.2238,42.0355,42.0441,51240.0
2022-01-05 11:10:00,49.13,49.26,49.11,49.26,68875.0,42.0441,42.1553,42.027,42.1553,68875.0
2022-01-05 11:20:00,49.24,49.3,49.09,49.1,25144.0,42.1382,42.1895,42.0098,42.0184,25144.0
2022-01-05 11:30:00,49.09,49.15,48.96,48.98,52258.0,42.0098,42.0612,41.8986,41.9157,52258.0
2022-01-05 11:40:00,48.96,49.06,48.96,49.04,20586.0,41.8986,41.9842,41.8986,41.967,20586.0
2022-01-05 11:50:00,49.04,49.06,48.97,48.98,20321.0,41.967,41.9842,41.9071,41.9157,20321.0
2022-01-05 12:00:00,48.97,49.11,48.97,49.1,30463.0,41.9071,42.027,41.9071,42.0184,30463.0
2022-01-05 12:10:00,49.08,49.2,49.08,49.2,33179.0,42.0013,42.104,42.0013,42.104,33179.0
2022-01-05 12:20:00,49.2,49.38,49.18,49.38,27401.0,42.104,42.258,42.0869,42.258,27401.0
2022-01-05 12:30:00,49.36,49.36,49.2,49.24,45595.0,42.2409,42.2409,42.104,42.1382,45595.0
2022-01-05 12:40:00,49.23,49.24,49.15,49.18,97676.0,42.1296,42.1382,42.0612,42.0869,97676.0
2022-01-05 12:50:00,49.18,49.29,49.16,49.28,32691.0,42.0869,42.181,42.0697,42.1724,32691.0
2022-01-05 13:00:00,49.26,49.35,49.24,49.26,21417.0,42.1553,42.2323,42.1382,42.1553,21417.0
2022-01-05 13:10:00,49.25,49.31,49.1,49.16,57252.0,42.1468,42.1981,42.0184,42.0697,57252.0
2022-01-05 13:20:00,49.16,49.18,49.01,49.03,40325.0,42.0697,42.0869,41.9414,41.9585,40325.0
2022-01-05 13:30:00,49.04,49.1,49.01,49.1,30932.0,41.967,42.0184,41.9414,42.0184,30932.0
2022-01-05 13:40:00,49.1,49.16,49.06,49.16,41031.0,42.0184,42.0697,41.9842,42.0697,41031.0
2022-01-05 13:50:00,49.15,49.22,49.13,49.2,56548.0,42.0612,42.1211,42.0441,42.104,56548.0
2022-01-05 14:00:00,49.21,49.22,49.06,49.07,57936.0,42.1125,42.1211,41.9842,41.9927,57936.0
2022-01-05 14:10:00,49.06,49.14,49.03,49.07,54607.0,41.9842,42.0526,41.9585,41.9927,54607.0
2022-01-05 14:20:00,49.07,49.14,49.07,49.08,59069.0,41.9927,42.0526,41.9927,42.0013,59069.0
2022-01-05 14:30:00,49.08,49.1,48.96,49.08,51563.0,42.0013,42.0184,41.8986,42.0013,51563.0
2022-01-05 14:40:00,49.09,49.09,48.94,48.96,65192.0,42.0098,42.0098,41.8815,41.8986,65192.0
2022-01-05 14:50:00,48.96,49.15,48.95,49.15,98041.0,41.8986,42.0612,41.89,42.0612,98041.0
2022-01-05 15:00:00,49.14,49.22,48.99,49.02,65302.0,42.0526,42.1211,41.9243,41.9499,65302.0
2022-01-05 15:10:00,49.03,49.14,48.96,49.1,104413.0,41.9585,42.0526,41.8986,42.0184,104413.0
2022-01-05 15:20:00,49.11,49.14,48.99,49.05,52685.0,42.027,42.0526,41.9243,41.9756,52685.0
2022-01-05 15:30:00,49.04,49.04,48.87,48.96,136554.0,41.967,41.967,41.8216,41.8986,136554.0
2022-01-05 15:40:00,48.95,48.97,48.77,48.78,128769.0,41.89,41.9071,41.736,41.7445,128769.0
2022-01-05 15:50:00,48.76,48.86,48.66,48.7,432712.0,41.7274,41.813,41.6419,41.6761,432712.0
2022-01-06 09:30:00,49.19,49.27,48.65,48.97,94807.0,42.0954,42.1639,41.6333,41.9071,94807.0
2022-01-06 09:40:00,48.97,49.2,48.79,48.88,52348.0,41.9071,42.104,41.7531,41.8301,52348.0
2022-01-06 09:50:00,48.88,49.02,48.79,48.82,43292.0,41.8301,41.9499,41.7531,41.7788,43292.0
2022-01-06 10:00:00,48.81,49.23,48.81,49.12,52640.0,41.7702,42.1296,41.7702,42.0355,52640.0
2022-01-06 10:10:00,49.13,49.26,48.74,48.78,41198.0,42.0441,42.1553,41.7103,41.7445,41198.0
2022-01-06 10:20:00,48.79,48.93,48.64,48.68,41058.0,41.7531,41.8729,41.6247,41.659,41058.0
2022-01-06 10:30:00,48.69,48.89,48.69,48.81,38389.0,41.6675,41.8387,41.6675,41.7702,38389.0
2022-01-06 10:40:00,48.82,48.9,48.76,48.77,52683.0,41.7788,41.8472,41.7274,41.736,52683.0
2022-01-06 10:50:00,48.78,48.8,48.35,48.37,43578.0,41.7445,41.7617,41.3766,41.3937,43578.0
2022-01-06 11:00:00,48.35,48.36,48.13,48.18,38220.0,41.3766,41.3851,41.1883,41.2311,38220.0
2022-01-06 11:10:00,48.16,48.23,48.07,48.14,101217.0,41.214,41.2739,41.1369,41.1969,101217.0
2022-01-06 11:20:00,48.11,48.24,48.07,48.21,100023.0,41.1712,41.2824,41.1369,41.2568,100023.0
2022-01-06 11:30:00,48.2,48.47,48.18,48.43,46020.0,41.2482,41.4793,41.2311,41.445,46020.0
2022-01-06 11:40:00,48.44,48.47,48.34,48.37,28863.0,41.4536,41.4793,41.368,41.3937,28863.0
2022-01-06 11:50:00,48.37,48.4,48.28,48.38,25571.0,41.3937,41.4194,41.3167,41.4022,25571.0
2022-01-06 12:00:00,48.37,48.52,48.31,48.52,58118.0,41.3937,41.522,41.3423,41.522,58118.0
2022-01-06 12:10:00,48.5,48.57,48.48,48.57,30542.0,41.5049,41.5648,41.4878,41.5648,30542.0
2022-01-06 12:20:00,48.57,48.64,48.57,48.64,15292.0,41.5648,41.6247,41.5648,41.6247,15292.0
2022-01-06 12:30:00,48.65,48.66,48.58,48.58,27193.0,41.6333,41.6419,41.5734,41.5734,27193.0
2022-01-06 12:40:00,48.58,48.67,48.56,48.63,16269.0,41.5734,41.6504,41.5563,41.6162,16269.0
2022-01-06 12:50:00,48.62,48.7,48.61,48.64,24722.0,41.6076,41.6761,41.5991,41.6247,24722.0
2022-01-06 13:00:00,48.63,48.66,48.57,48.62,20348.0,41.6162,41.6419,41.5648,41.6076,20348.0
2022-01-06 13:10:00,48.63,48.63,48.56,48.6,38374.0,41.6162,41.6162,41.5563,41.5905,38374.0
2022-01-06 13:20:00,48.6,48.64,48.56,48.64,12719.0,41.5905,41.6247,41.5563,41.6247,12719.0
2022-01-06 13:30:00,48.63,48.64,48.39,48.41,63501.0,41.6162,41.6247,41.4108,41.4279,63501.0
2022-01-06 13:40:00,48.41,48.45,48.35,48.41,40820.0,41.4279,41.4621,41.3766,41.4279,40820.0
2022-01-06 13:50:00,48.37,48.51,48.36,48.5,31540.0,41.3937,41.5135,41.3851,41.5049,31540.0
2022-01-06 14:00:00,48.5,48.58,48.48,48.57,28262.0,41.5049,41.5734,41.4878,41.5648,28262.0
2022-01-06 14:10:00,48.57,48.62,48.49,48.59,23374.0,41.5648,41.6076,41.4964,41.582,23374.0
2022-01-06 14:20:00,48.59,48.64,48.55,48.55,28051.0,41.582,41.6247,41.5477,41.5477,28051.0
2022-01-06 14:30:00,48.55,48.57,48.49,48.54,23684.0,41.5477,41.5648,41.4964,41.5392,23684.0
2022-01-06 14:40:00,48.53,48.53,48.42,48.43,31085.0,41.5306,41.5306,41.4365,41.445,31085.0
2022-01-06 14:50:00,48.44,48.44,48.32,48.37,50619.0,41.4536,41.4536,41.3509,41.3937,50619.0
2022-01-06 15:00:00,48.37,48.43,48.33,48.43,52540.0,41.3937,41.445,41.3595,41.445,52540.0
2022-01-06 15:10:00,48.42,48.44,48.24,48.25,37897.0,41.4365,41.4536,41.2824,41.291,37897.0
2022-01-06 15:20:00,48.25,48.39,48.23,48.36,35083.0,41.291,41.4108,41.2739,41.3851,35083.0
2022-01-06 15:30:00,48.36,48.41,48.29,48.31,64240.0,41.3851,41.4279,41.3252,41.3423,64240.0
2022-01-06 15:40:00,48.31,48.37,48.24,48.26,94491.0,41.3423,41.3937,41.2824,41.2995,94491.0
2022-01-06 15:50:00,48.25,48.36,48.22,48.34,264807.0,41.291,41.3851,41.2653,41.368,264807.0
2022-01-07 09:30:00,48.33,48.82,48.27,48.76,75706.0,41.3595,41.7788,41.3081,41.7274,75706.0
2022-01-07 09:40:00,48.75,48.76,48.46,48.62,42067.0,41.7189,41.7274,41.4707,41.6076,42067.0
2022-01-07 09:50:00,48.62,48.7,48.58,48.65,42758.0,41.6076,41.6761,41.5734,41.6333,42758.0
2022-01-07 10:00:00,48.67,48.67,48.55,48.62,34874.0,41.6504,41.6504,41.5477,41.6076,34874.0
2022-01-07 10:10:00,48.61,48.83,48.58,48.67,69710.0,41.5991,41.7873,41.5734,41.6504,69710.0
2022-01-07 10:20:00,48.67,49.0,48.64,48.98,93233.0,41.6504,41.9328,41.6247,41.9157,93233.0
2022-01-07 10:30:00,48.97,49.03,48.87,48.94,45422.0,41.9071,41.9585,41.8216,41.8815,45422.0
2022-01-07 10:40:00,48.93,48.99,48.91,48.93,39423.0,41.8729,41.9243,41.8558,41.8729,39423.0
2022-01-07 10:50:00,48.93,48.95,48.77,48.78,45388.0,41.8729,41.89,41.736,41.7445,45388.0
2022-01-07 11:00:00,48.8,48.84,48.75,48.78,33241.0,41.7617,41.7959,41.7189,41.7445,33241.0
2022-01-07 11:10:00,48.78,48.84,48.7,48.77,41228.0,41.7445,41.7959,41.6761,41.736,41228.0
2022-01-07 11:20:00,48.76,48.96,48.75,48.96,40594.0,41.7274,41.8986,41.7189,41.8986,40594.0
2022-01-07 11:30:00,48.94,48.95,48.76,48.84,24176.0,41.8815,41.89,41.7274,41.7959,24176.0
2022-01-07 11:40:00,48.84,48.88,48.81,48.88,16691.0,41.7959,41.8301,41.7702,41.8301,16691.0
2022-01-07 11:50:00,48.91,49.02,48.91,49.01,28969.0,41.8558,41.9499,41.8558,41.9414,28969.0
2022-01-07 12:00:00,49.01,49.05,48.98,49.0,45205.0,41.9414,41.9756,41.9157,41.9328,45205.0
2022-01-07 12:10:00,49.01,49.04,48.98,49.02,14586.0,41.9414,41.967,41.9157,41.9499,14586.0
2022-01-07 12:20:00,49.03,49.1,49.0,49.03,24131.0,41.9585,42.0184,41.9328,41.9585,24131.0
2022-01-07 12:30:00,49.04,49.07,49.01,49.03,18408.0,41.967,41.9927,41.9414,41.9585,18408.0
2022-01-07 12:40:00,49.03,49.04,48.97,48.97,34938.0,41.9585,41.967,41.9071,41.9071,34938.0
2022-01-07 12:50:00,48.97,49.04,48.94,48.99,18637.0,41.9071,41.967,41.8815,41.9243,18637.0
2022-01-07 13:00:00,48.98,49.15,48.96,49.08,54778.0,41.9157,42.0612,41.8986,42.0013,54778.0
2022-01-07 13:10:00,49.08,49.12,49.02,49.03,27148.0,42.0013,42.0355,41.9499,41.9585,27148.0
2022-01-07 13:20:00,49.04,49.11,49.03,49.08,28746.0,41.967,42.027,41.9585,42.0013,28746.0
2022-01-07 13:30:00,49.07,49.17,49.06,49.16,16442.0,41.9927,42.0783,41.9842,42.0697,16442.0
2022-01-07 13:40:00,49.16,49.17,49.1,49.11,19946.0,42.0697,42.0783,42.0184,42.027,19946.0
2022-01-07 13:50:00,49.11,49.15,49.08,49.08,19726.0,42.027,42.0612,42.0013,42.0013,19726.0
2022-01-07 14:00:00,49.09,49.18,49.08,49.17,25202.0,42.0098,42.0869,42.0013,42.0783,25202.0
2022-01-07 14:10:00,49.17,49.17,49.09,49.14,25112.0,42.0783,42.0783,42.0098,42.0526,25112.0
2022-01-07 14:20:00,49.14,49.18,49.12,49.13,28876.0,42.0526,42.0869,42.0355,42.0441,28876.0
2022-01-07 14:30:00,49.13,49.14,49.04,49.05,25632.0,42.0441,42.0526,41.967,41.9756,25632.0
2022-01-07 14:40:00,49.05,49.17,49.04,49.14,48079.0,41.9756,42.0783,41.967,42.0526,48079.0
2022-01-07 14:50:00,49.14,49.18,49.11,49.16,25953.0,42.0526,42.0869,42.027,42.0697,25953.0
2022-01-07 15:00:00,49.16,49.25,49.13,49.19,55977.0,42.0697,42.1468,42.0441,42.0954,55977.0
2022-01-07 15:10:00,49.18,49.23,49.13,49.23,29011.0,42.0869,42.1296,42.0441,42.1296,29011.0
2022-01-07 15:20:00,49.23,49.24,49.09,49.12,32336.0,42.1296,42.1382,42.0098,42.0355,32336.0
2022-01-07 15:30:00,49.11,49.14,49.03,49.04,46854.0,42.027,42.0526,41.9585,41.967,46854.0
2022-01-07 15:40:00,49.04,49.13,48.99,49.01,118237.0,41.967,42.0441,41.9243,41.9414,118237.0
2022-01-07 15:50:00,49.0,49.03,48.86,48.87,310871.0,41.9328,41.9585,41.813,41.8216,310871.0
2022-01-10 09:30:00,49.1,49.43,49.04,49.21,110366.0,42.0184,42.3008,41.967,42.1125,110366.0
2022-01-10 09:40:00,49.17,49.28,48.9,48.9,68033.0,42.0783,42.1724,41.8472,41.8472,68033.0
2022-01-10 09:50:00,48.89,49.0,48.79,48.85,71857.0,41.8387,41.9328,41.7531,41.8045,71857.0
2022-01-10 10:00:00,48.81,48.83,48.62,48.76,60830.0,41.7702,41.7873,41.6076,41.7274,60830.0
2022-01-10 10:10:00,48.76,48.76,48.42,48.43,68759.0,41.7274,41.7274,41.4365,41.445,68759.0
2022-01-10 10:20:00,48.44,48.5,48.1,48.13,68548.0,41.4536,41.5049,41.1626,41.1883,68548.0
2022-01-10 10:30:00,48.11,48.36,48.11,48.24,78952.0,41.1712,41.3851,41.1712,41.2824,78952.0
2022-01-10 10:40:00,48.26,48.33,48.17,48.17,53660.0,41.2995,41.3595,41.2225,41.2225,53660.0
2022-01-10 10:50:00,48.17,48.48,48.16,48.47,51683.0,41.2225,41.4878,41.214,41.4793,51683.0
2022-01-10 11:00:00,48.47,48.51,48.32,48.43,49371.0,41.4793,41.5135,41.3509,41.445,49371.0
2022-01-10 11:10:00,48.43,48.5,48.22,48.26,66944.0,41.445,41.5049,41.2653,41.2995,66944.0
2022-01-10 11:20:00,48.25,48.27,48.16,48.25,33157.0,41.291,41.3081,41.214,41.291,33157.0
2022-01-10 11:30:00,48.23,48.24,48.01,48.04,54021.0,41.2739,41.2824,41.0856,41.1113,54021.0
2022-01-10 11:40:00,48.04,48.26,48.01,48.26,21444.0,41.1113,41.2995,41.0856,41.2995,21444.0
2022-01-10 11:50:00,48.26,48.35,48.25,48.33,29318.0,41.2995,41.3766,41.291,41.3595,29318.0
2022-01-10 12:00:00,48.33,48.36,48.23,48.25,22105.0,41.3595,41.3851,41.2739,41.291,22105.0
2022-01-10 12:10:00,48.25,48.65,48.25,48.58,29406.0,41.291,41.6333,41.291,41.5734,29406.0
2022-01-10 12:20:00,48.57,48.65,48.5,48.64,43739.0,41.5648,41.6333,41.5049,41.6247,43739.0
2022-01-10 12:30:00,48.63,48.7,48.58,48.59,67980.0,41.6162,41.6761,41.5734,41.582,67980.0
2022-01-10 12:40:00,48.59,48.71,48.54,48.55,67665.0,41.582,41.6846,41.5392,41.5477,67665.0
2022-01-10 12:50:00,48.55,48.73,48.55,48.6,145360.0,41.5477,41.7018,41.5477,41.5905,145360.0
2022-01-10 13:00:00,48.59,48.79,48.59,48.78,69936.0,41.582,41.7531,41.582,41.7445,69936.0
2022-01-10 13:10:00,48.78,48.78,48.6,48.6,50772.0,41.7445,41.7445,41.5905,41.5905,50772.0
2022-01-10 13:20:00,48.6,48.6,48.24,48.25,32218.0,41.5905,41.5905,41.2824,41.291,32218.0
2022-01-10 13:30:00,48.25,48.35,48.24,48.27,23052.0,41.291,41.3766,41.2824,41.3081,23052.0
2022-01-10 13:40:00,48.26,48.53,48.25,48.52,27411.0,41.2995,41.5306,41.291,41.522,27411.0
2022-01-10 13:50:00,48.51,48.62,48.51,48.6,37452.0,41.5135,41.6076,41.5135,41.5905,37452.0
2022-01-10 14:00:00,48.61,48.75,48.56,48.75,30071.0,41.5991,41.7189,41.5563,41.7189,30071.0
2022-01-10 14:10:00,48.75,48.79,48.67,48.68,27955.0,41.7189,41.7531,41.6504,41.659,27955.0
2022-01-10 14:20:00,48.69,48.69,48.58,48.62,30630.0,41.6675,41.6675,41.5734,41.6076,30630.0
2022-01-10 14:30:00,48.6,48.62,48.51,48.56,35978.0,41.5905,41.6076,41.5135,41.5563,35978.0
2022-01-10 14:40:00,48.57,48.63,48.51,48.61,32462.0,41.5648,41.6162,41.5135,41.5991,32462.0
2022-01-10 14:50:00,48.61,48.68,48.49,48.66,31788.0,41.5991,41.659,41.4964,41.6419,31788.0
2022-01-10 15:00:00,48.66,48.67,48.48,48.49,70804.0,41.6419,41.6504,41.4878,41.4964,70804.0
2022-01-10 15:10:00,48.5,48.62,48.41,48.42,69579.0,41.5049,41.6076,41.4279,41.4365,69579.0
2022-01-10 15:20:00,48.42,48.49,48.37,48.48,42179.0,41.4365,41.4964,41.3937,41.4878,42179.0
2022-01-10 15:30:00,48.48,48.53,48.41,48.48,51596.0,41.4878,41.5306,41.4279,41.4878,51596.0
2022-01-10 15:40:00,48.49,48.55,48.39,48.47,104314.0,41.4964,41.5477,41.4108,41.4793,104314.0
2022-01-10 15:50:00,48.48,48.63,48.47,48.57,274296.0,41.4878,41.6162,41.4793,41.5648,274296.0
2022-01-11 09:30:00,48.77,48.91,48.47,48.54,52658.0,41.736,41.8558,41.4793,41.5392,52658.0
2022-01-11 09:40:00,48.54,48.72,48.47,48.57,32331.0,41.5392,41.6932,41.4793,41.5648,32331.0
2022-01-11 09:50:00,48.61,48.68,48.5,48.55,26098.0,41.5991,41.659,41.5049,41.5477,26098.0
2022-01-11 10:00:00,48.54,48.7,48.33,48.41,41799.0,41.5392,41.6761,41.3595,41.4279,41799.0
2022-01-11 10:10:00,48.43,48.52,48.41,48.48,40963.0,41.445,41.522,41.4279,41.4878,40963.0
2022-01-11 10:20:00,48.47,48.49,48.32,48.34,41879.0,41.4793,41.4964,41.3509,41.368,41879.0
2022-01-11 10:30:00,48.34,48.42,48.18,48.38,35439.0,41.368,41.4365,41.2311,41.4022,35439.0
2022-01-11 10:40:00,48.39,48.45,48.32,48.34,48106.0,41.4108,41.4621,41.3509,41.368,48106.0
2022-01-11 10:50:00,48.32,48.45,48.27,48.37,39750.0,41.3509,41.4621,41.3081,41.3937,39750.0
2022-01-11 11:00:00,48.37,48.46,48.32,48.38,22328.0,41.3937,41.4707,41.3509,41.4022,22328.0
2022-01-11 11:10:00,48.38,48.42,48.21,48.23,47832.0,41.4022,41.4365,41.2568,41.2739,47832.0
2022-01-11 11:20:00,48.23,48.33,48.2,48.23,28194.0,41.2739,41.3595,41.2482,41.2739,28194.0
2022-01-11 11:30:00,48.24,48.48,48.23,48.34,31352.0,41.2824,41.4878,41.2739,41.368,31352.0
2022-01-11 11:40:00,48.36,48.5,48.2,48.23,29775.0,41.3851,41.5049,41.2482,41.2739,29775.0
2022-01-11 11:50:00,48.23,48.24,48.08,48.09,18120.0,41.2739,41.2824,41.1455,41.1541,18120.0
2022-01-11 12:00:00,48.09,48.21,48.05,48.15,23728.0,41.1541,41.2568,41.1198,41.2054,23728.0
2022-01-11 12:10:00,48.17,48.23,48.16,48.21,21127.0,41.2225,41.2739,41.214,41.2568,21127.0
2022-01-11 12:20:00,48.21,48.32,48.15,48.18,19479.0,41.2568,41.3509,41.2054,41.2311,19479.0
2022-01-11 12:30:00,48.19,48.36,48.17,48.31,30498.0,41.2396,41.3851,41.2225,41.3423,30498.0
2022-01-11 12:40:00,48.31,48.39,48.28,48.33,23100.0,41.3423,41.4108,41.3167,41.3595,23100.0
2022-01-11 12:50:00,48.33,48.36,48.28,48.34,20872.0,41.3595,41.3851,41.3167,41.368,20872.0
2022-01-11 13:00:00,48.32,48.33,48.27,48.29,12976.0,41.3509,41.3595,41.3081,41.3252,12976.0
2022-01-11 13:10:00,48.29,48.41,48.27,48.4,20872.0,41.3252,41.4279,41.3081,41.4194,20872.0
2022-01-11 13:20:00,48.4,48.47,48.39,48.41,21572.0,41.4194,41.4793,41.4108,41.4279,21572.0
2022-01-11 13:30:00,48.42,48.5,48.39,48.45,20973.0,41.4365,41.5049,41.4108,41.4621,20973.0
2022-01-11 13:40:00,48.44,48.45,48.4,48.42,10920.0,41.4536,41.4621,41.4194,41.4365,10920.0
2022-01-11 13:50:00,48.42,48.46,48.35,48.37,19679.0,41.4365,41.4707,41.3766,41.3937,19679.0
2022-01-11 14:00:00,48.37,48.39,48.26,48.3,56038.0,41.3937,41.4108,41.2995,41.3338,56038.0
2022-01-11 14:10:00,48.31,48.38,48.27,48.36,27667.0,41.3423,41.4022,41.3081,41.3851,27667.0
2022-01-11 14:20:00,48.36,48.49,48.34,48.48,22250.0,41.3851,41.4964,41.368,41.4878,22250.0
2022-01-11 14:30:00,48.48,48.54,48.45,48.52,26098.0,41.4878,41.5392,41.4621,41.522,26098.0
2022-01-11 14:40:00,48.51,48.52,48.43,48.44,15163.0,41.5135,41.522,41.445,41.4536,15163.0
2022-01-11 14:50:00,48.44,48.47,48.39,48.43,23596.0,41.4536,41.4793,41.4108,41.445,23596.0
2022-01-11 15:00:00,48.44,48.5,48.42,48.46,29903.0,41.4536,41.5049,41.4365,41.4707,29903.0
2022-01-11 15:10:00,48.45,48.55,48.43,48.5,47146.0,41.4621,41.5477,41.445,41.5049,47146.0
2022-01-11 15:20:00,48.51,48.54,48.47,48.48,32152.0,41.5135,41.5392,41.4793,41.4878,32152.0
2022-01-11 15:30:00,48.48,48.5,48.44,48.47,44043.0,41.4878,41.5049,41.4536,41.4793,44043.0
2022-01-11 15:40:00,48.48,48.52,48.46,48.48,55637.0,41.4878,41.522,41.4707,41.4878,55637.0
2022-01-11 15:50:00,48.49,48.57,48.42,48.52,175339.0,41.4964,41.5648,41.4365,41.522,175339.0
2022-01-12 09:30:00,48.55,48.71,48.35,48.57,66393.0,41.5477,41.6846,41.3766,41.5648,66393.0
2022-01-12 09:40:00,48.58,48.79,48.49,48.78,21516.0,41.5734,41.7531,41.4964,41.7445,21516.0
2022-01-12 09:50:00,48.81,48.84,48.59,48.63,45359.0,41.7702,41.7959,41.582,41.6162,45359.0
2022-01-12 10:00:00,48.64,48.73,48.47,48.55,48584.0,41.6247,41.7018,41.4793,41.5477,48584.0
2022-01-12 10:10:00,48.56,48.63,48.4,48.51,45568.0,41.5563,41.6162,41.4194,41.5135,45568.0
2022-01-12 10:20:00,48.54,48.63,48.35,48.46,46095.0,41.5392,41.6162,41.3766,41.4707,46095.0
2022-01-12 10:30:00,48.48,48.57,48.44,48.45,28141.0,41.4878,41.5648,41.4536,41.4621,28141.0
2022-01-12 10:40:00,48.47,48.58,48.38,48.52,23582.0,41.4793,41.5734,41.4022,41.522,23582.0
2022-01-12 10:50:00,48.51,48.66,48.48,48.65,27899.0,41.5135,41.6419,41.4878,41.6333,27899.0
2022-01-12 11:00:00,48.66,48.8,48.49,48.53,52832.0,41.6419,41.7617,41.4964,41.5306,52832.0
2022-01-12 11:10:00,48.53,48.54,48.36,48.4,35731.0,41.5306,41.5392,41.3851,41.4194,35731.0
2022-01-12 11:20:00,48.41,48.57,48.4,48.53,23851.0,41.4279,41.5648,41.4194,41.5306,23851.0
2022-01-12 11:30:00,48.53,48.61,48.52,48.52,27763.0,41.5306,41.5991,41.522,41.522,27763.0
2022-01-12 11:40:00,48.53,48.56,48.41,48.44,22747.0,41.5306,41.5563,41.4279,41.4536,22747.0
2022-01-12 11:50:00,48.44,48.47,48.41,48.43,25779.0,41.4536,41.4793,41.4279,41.445,25779.0
2022-01-12 12:00:00,48.43,48.47,48.37,48.38,45870.0,41.445,41.4793,41.3937,41.4022,45870.0
2022-01-12 12:10:00,48.39,48.42,48.32,48.39,43960.0,41.4108,41.4365,41.3509,41.4108,43960.0
2022-01-12 12:20:00,48.4,48.41,48.32,48.34,18833.0,41.4194,41.4279,41.3509,41.368,18833.0
2022-01-12 12:30:00,48.33,48.36,48.25,48.26,18851.0,41.3595,41.3851,41.291,41.2995,18851.0
2022-01-12 12:40:00,48.26,48.32,48.23,48.32,23140.0,41.2995,41.3509,41.2739,41.3509,23140.0
2022-01-12 12:50:00,48.32,48.39,48.32,48.37,15528.0,41.3509,41.4108,41.3509,41.3937,15528.0
2022-01-12 13:00:00,48.37,48.39,48.33,48.33,13235.0,41.3937,41.4108,41.3595,41.3595,13235.0
2022-01-12 13:10:00,48.33,48.49,48.32,48.47,28952.0,41.3595,41.4964,41.3509,41.4793,28952.0
2022-01-12 13:20:00,48.47,48.55,48.46,48.52,19973.0,41.4793,41.5477,41.4707,41.522,19973.0
2022-01-12 13:30:00,48.51,48.52,48.44,48.46,24991.0,41.5135,41.522,41.4536,41.4707,24991.0
2022-01-12 13:40:00,48.46,48.53,48.45,48.46,16985.0,41.4707,41.5306,41.4621,41.4707,16985.0
2022-01-12 13:50:00,48.46,48.47,48.37,48.37,14042.0,41.4707,41.4793,41.3937,41.3937,14042.0
2022-01-12 14:00:00,48.38,48.45,48.37,48.38,27065.0,41.4022,41.4621,41.3937,41.4022,27065.0
2022-01-12 14:10:00,48.38,48.41,48.35,48.39,15681.0,41.4022,41.4279,41.3766,41.4108,15681.0
2022-01-12 14:20:00,48.4,48.4,48.35,48.37,23699.0,41.4194,41.4194,41.3766,41.3937,23699.0
2022-01-12 14:30:00,48.38,48.4,48.3,48.38,24441.0,41.4022,41.4194,41.3338,41.4022,24441.0
2022-01-12 14:40:00,48.39,48.4,48.34,48.36,20388.0,41.4108,41.4194,41.368,41.3851,20388.0
2022-01-12 14:50:00,48.36,48.45,48.36,48.41,21988.0,41.3851,41.4621,41.3851,41.4279,21988.0
2022-01-12 15:00:00,48.44,48.44,48.37,48.39,20569.0,41.4536,41.4536,41.3937,41.4108,20569.0
2022-01-12 15:10:00,48.38,48.5,48.37,48.46,31345.0,41.4022,41.5049,41.3937,41.4707,31345.0
2022-01-12 15:20:00,48.47,48.55,48.46,48.54,22407.0,41.4793,41.5477,41.4707,41.5392,22407.0
2022-01-12 15:30:00,48.54,48.56,48.44,48.46,36644.0,41.5392,41.5563,41.4536,41.4707,36644.0
2022-01-12 15:40:00,48.45,48.56,48.45,48.52,56179.0,41.4621,41.5563,41.4621,41.522,56179.0
2022-01-12 15:50:00,48.52,48.65,48.42,48.5,413840.0,41.522,41.6333,41.4365,41.5049,413840.0
2022-01-13 09:30:00,48.69,49.05,48.6,48.99,79390.0,41.6675,41.9756,41.5905,41.9243,79390.0
2022-01-13 09:40:00,48.98,48.98,48.84,48.94,32658.0,41.9157,41.9157,41.7959,41.8815,32658.0
2022-01-13 09:50:00,48.92,49.14,48.86,49.08,63427.0,41.8644,42.0526,41.813,42.0013,63427.0
2022-01-13 10:00:00,49.07,49.08,48.94,49.05,45173.0,41.9927,42.0013,41.8815,41.9756,45173.0
2022-01-13 10:10:00,49.0,49.04,48.86,48.9,41077.0,41.9328,41.967,41.813,41.8472,41077.0
2022-01-13 10:20:00,48.9,49.1,48.89,49.05,63737.0,41.8472,42.0184,41.8387,41.9756,63737.0
2022-01-13 10:30:00,49.04,49.22,49.04,49.14,75431.0,41.967,42.1211,41.967,42.0526,75431.0
2022-01-13 10:40:00,49.15,49.34,49.12,49.29,37259.0,42.0612,42.2238,42.0355,42.181,37259.0
2022-01-13 10:50:00,49.27,49.27,49.13,49.13,32019.0,42.1639,42.1639,42.0441,42.0441,32019.0
2022-01-13 11:00:00,49.14,49.27,49.14,49.23,30077.0,42.0526,42.1639,42.0526,42.1296,30077.0
2022-01-13 11:10:00,49.24,49.39,49.23,49.3,21339.0,42.1382,42.2666,42.1296,42.1895,21339.0
2022-01-13 11:20:00,49.31,49.34,49.22,49.24,23152.0,42.1981,42.2238,42.1211,42.1382,23152.0
2022-01-13 11:30:00,49.24,49.31,49.21,49.25,21309.0,42.1382,42.1981,42.1125,42.1468,21309.0
2022-01-13 11:40:00,49.26,49.55,49.25,49.54,76519.0,42.1553,42.4035,42.1468,42.3949,76519.0
2022-01-13 11:50:00,49.54,49.72,49.52,49.69,53084.0,42.3949,42.549,42.3778,42.5233,53084.0
2022-01-13 12:00:00,49.68,49.74,49.59,49.64,36776.0,42.5147,42.5661,42.4377,42.4805,36776.0
2022-01-13 12:10:00,49.65,49.72,49.5,49.51,42756.0,42.4891,42.549,42.3607,42.3693,42756.0
2022-01-13 12:20:00,49.51,49.52,49.37,49.4,75227.0,42.3693,42.3778,42.2495,42.2751,75227.0
2022-01-13 12:30:00,49.39,49.39,49.27,49.34,67007.0,42.2666,42.2666,42.1639,42.2238,67007.0
2022-01-13 12:40:00,49.34,49.35,49.25,49.28,52755.0,42.2238,42.2323,42.1468,42.1724,52755.0
2022-01-13 12:50:00,49.27,49.27,49.11,49.23,40857.0,42.1639,42.1639,42.027,42.1296,40857.0
2022-01-13 13:00:00,49.23,49.32,49.2,49.32,36022.0,42.1296,42.2067,42.104,42.2067,36022.0
2022-01-13 13:10:00,49.32,49.49,49.28,49.47,53309.0,42.2067,42.3521,42.1724,42.335,53309.0
2022-01-13 13:20:00,49.47,49.51,49.44,49.45,43782.0,42.335,42.3693,42.3094,42.3179,43782.0
2022-01-13 13:30:00,49.44,49.49,49.41,49.46,14833.0,42.3094,42.3521,42.2837,42.3265,14833.0
2022-01-13 13:40:00,49.45,49.56,49.44,49.54,28002.0,42.3179,42.412,42.3094,42.3949,28002.0
2022-01-13 13:50:00,49.54,49.59,49.45,49.58,21734.0,42.3949,42.4377,42.3179,42.4292,21734.0
2022-01-13 14:00:00,49.57,49.6,49.51,49.54,23857.0,42.4206,42.4463,42.3693,42.3949,23857.0
2022-01-13 14:10:00,49.53,49.53,49.44,49.48,16899.0,42.3864,42.3864,42.3094,42.3436,16899.0
2022-01-13 14:20:00,49.48,49.51,49.43,49.48,37073.0,42.3436,42.3693,42.3008,42.3436,37073.0
2022-01-13 14:30:00,49.48,49.51,49.39,49.4,25013.0,42.3436,42.3693,42.2666,42.2751,25013.0
2022-01-13 14:40:00,49.41,49.54,49.41,49.44,23915.0,42.2837,42.3949,42.2837,42.3094,23915.0
2022-01-13 14:50:00,49.44,49.6,49.42,49.54,51506.0,42.3094,42.4463,42.2922,42.3949,51506.0
2022-01-13 15:00:00,49.54,49.55,49.46,49.49,37055.0,42.3949,42.4035,42.3265,42.3521,37055.0
2022-01-13 15:10:00,49.48,49.53,49.34,49.34,37016.0,42.3436,42.3864,42.2238,42.2238,37016.0
2022-01-13 15:20:00,49.34,49.42,49.31,49.36,54598.0,42.2238,42.2922,42.1981,42.2409,54598.0
2022-01-13 15:30:00,49.36,49.43,49.29,49.3,61730.0,42.2409,42.3008,42.181,42.1895,61730.0
2022-01-13 15:40:00,49.31,49.35,49.21,49.22,89025.0,42.1981,42.2323,42.1125,42.1211,89025.0
2022-01-13 15:50:00,49.21,49.32,49.14,49.3,243276.0,42.1125,42.2067,42.0526,42.1895,243276.0
2022-01-14 09:30:00,48.89,49.15,48.71,49.0,72800.0,41.8387,42.0612,41.6846,41.9328,72800.0
2022-01-14 09:40:00,48.99,48.99,48.72,48.9,37949.0,41.9243,41.9243,41.6932,41.8472,37949.0
2022-01-14 09:50:00,48.87,49.06,48.87,49.04,71882.0,41.8216,41.9842,41.8216,41.967,71882.0
2022-01-14 10:00:00,49.06,49.23,48.98,49.08,44601.0,41.9842,42.1296,41.9157,42.0013,44601.0
2022-01-14 10:10:00,49.05,49.06,48.79,48.87,18903.0,41.9756,41.9842,41.7531,41.8216,18903.0
2022-01-14 10:20:00,48.86,48.86,48.69,48.7,28205.0,41.813,41.813,41.6675,41.6761,28205.0
2022-01-14 10:30:00,48.71,48.75,48.62,48.65,45938.0,41.6846,41.7189,41.6076,41.6333,45938.0
2022-01-14 10:40:00,48.67,48.82,48.61,48.82,32232.0,41.6504,41.7788,41.5991,41.7788,32232.0
2022-01-14 10:50:00,48.82,49.1,48.78,49.04,51575.0,41.7788,42.0184,41.7445,41.967,51575.0
2022-01-14 11:00:00,49.02,49.02,48.78,48.93,31824.0,41.9499,41.9499,41.7445,41.8729,31824.0
2022-01-14 11:10:00,48.92,48.97,48.8,48.92,88687.0,41.8644,41.9071,41.7617,41.8644,88687.0
2022-01-14 11:20:00,48.91,48.94,48.76,48.77,46829.0,41.8558,41.8815,41.7274,41.736,46829.0
2022-01-14 11:30:00,48.78,48.79,48.68,48.79,25250.0,41.7445,41.7531,41.659,41.7531,25250.0
2022-01-14 11:40:00,48.79,48.96,48.77,48.94,17200.0,41.7531,41.8986,41.736,41.8815,17200.0
2022-01-14 11:50:00,48.95,49.09,48.94,49.05,20057.0,41.89,42.0098,41.8815,41.9756,20057.0
2022-01-14 12:00:00,49.05,49.18,49.05,49.1,43107.0,41.9756,42.0869,41.9756,42.0184,43107.0
2022-01-14 12:10:00,49.08,49.1,49.02,49.1,21567.0,42.0013,42.0184,41.9499,42.0184,21567.0
2022-01-14 12:20:00,49.1,49.11,48.99,49.06,15273.0,42.0184,42.027,41.9243,41.9842,15273.0
2022-01-14 12:30:00,49.05,49.11,48.99,49.07,24109.0,41.9756,42.027,41.9243,41.9927,24109.0
2022-01-14 12:40:00,49.04,49.05,48.99,48.99,36719.0,41.967,41.9756,41.9243,41.9243,36719.0
2022-01-14 12:50:00,48.99,49.01,48.85,48.88,53535.0,41.9243,41.9414,41.8045,41.8301,53535.0
2022-01-14 13:00:00,48.88,48.97,48.83,48.93,20179.0,41.8301,41.9071,41.7873,41.8729,20179.0
2022-01-14 13:10:00,48.9,49.0,48.88,48.98,28865.0,41.8472,41.9328,41.8301,41.9157,28865.0
2022-01-14 13:20:00,48.98,49.14,48.96,49.14,18936.0,41.9157,42.0526,41.8986,42.0526,18936.0
2022-01-14 13:30:00,49.13,49.13,49.02,49.09,77969.0,42.0441,42.0441,41.9499,42.0098,77969.0
2022-01-14 13:40:00,49.1,49.22,49.07,49.21,31314.0,42.0184,42.1211,41.9927,42.1125,31314.0
2022-01-14 13:50:00,49.2,49.2,49.11,49.18,28777.0,42.104,42.104,42.027,42.0869,28777.0
2022-01-14 14:00:00,49.18,49.31,49.17,49.3,26641.0,42.0869,42.1981,42.0783,42.1895,26641.0
2022-01-14 14:10:00,49.3,49.32,49.25,49.32,23251.0,42.1895,42.2067,42.1468,42.2067,23251.0
2022-01-14 14:20:00,49.33,49.39,49.32,49.33,29110.0,42.2152,42.2666,42.2067,42.2152,29110.0
2022-01-14 14:30:00,49.32,49.47,49.31,49.41,36144.0,42.2067,42.335,42.1981,42.2837,36144.0
2022-01-14 14:40:00,49.41,49.44,49.38,49.44,18455.0,42.2837,42.3094,42.258,42.3094,18455.0
2022-01-14 14:50:00,49.45,49.5,49.44,49.46,27371.0,42.3179,42.3607,42.3094,42.3265,27371.0
2022-01-14 15:00:00,49.45,49.49,49.32,49.33,21094.0,42.3179,42.3521,42.2067,42.2152,21094.0
2022-01-14 15:10:00,49.33,49.46,49.33,49.44,20857.0,42.2152,42.3265,42.2152,42.3094,20857.0
2022-01-14 15:20:00,49.44,49.45,49.34,49.34,22339.0,42.3094,42.3179,42.2238,42.2238,22339.0
2022-01-14 15:30:00,49.35,49.45,49.33,49.45,41043.0,42.2323,42.3179,42.2152,42.3179,41043.0
2022-01-14 15:40:00,49.44,49.49,49.37,49.48,65412.0,42.3094,42.3521,42.2495,42.3436,65412.0
2022-01-14 15:50:00,49.48,49.58,49.45,49.51,239730.0,42.3436,42.4292,42.3179,42.3693,239730.0
2022-01-18 09:30:00,49.16,49.41,49.04,49.12,81265.0,42.0697,42.2837,41.967,42.0355,81265.0
2022-01-18 09:40:00,49.1,49.13,48.79,48.95,46587.0,42.0184,42.0441,41.7531,41.89,46587.0
2022-01-18 09:50:00,48.97,49.05,48.91,48.96,36106.0,41.9071,41.9756,41.8558,41.8986,36106.0
2022-01-18 10:00:00,48.95,49.0,48.67,48.68,38982.0,41.89,41.9328,41.6504,41.659,38982.0
2022-01-18 10:10:00,48.68,48.77,48.52,48.54,51414.0,41.659,41.736,41.522,41.5392,51414.0
2022-01-18 10:20:00,48.53,48.54,48.32,48.54,88531.0,41.5306,41.5392,41.3509,41.5392,88531.0
2022-01-18 10:30:00,48.53,48.74,48.52,48.73,32786.0,41.5306,41.7103,41.522,41.7018,32786.0
2022-01-18 10:40:00,48.72,48.78,48.61,48.7,55043.0,41.6932,41.7445,41.5991,41.6761,55043.0
2022-01-18 10:50:00,48.72,48.94,48.69,48.89,34676.0,41.6932,41.8815,41.6675,41.8387,34676.0
2022-01-18 11:00:00,48.87,49.03,48.87,48.93,35630.0,41.8216,41.9585,41.8216,41.8729,35630.0
2022-01-18 11:10:00,48.94,49.07,48.87,49.01,28959.0,41.8815,41.9927,41.8216,41.9414,28959.0
2022-01-18 11:20:00,48.99,49.09,48.93,48.94,29499.0,41.9243,42.0098,41.8729,41.8815,29499.0
2022-01-18 11:30:00,48.92,48.93,48.7,48.81,43316.0,41.8644,41.8729,41.6761,41.7702,43316.0
2022-01-18 11:40:00,48.83,48.84,48.74,48.81,29024.0,41.7873,41.7959,41.7103,41.7702,29024.0
2022-01-18 11:50:00,48.81,48.85,48.73,48.76,25338.0,41.7702,41.8045,41.7018,41.7274,25338.0
2022-01-18 12:00:00,48.75,48.76,48.63,48.71,41087.0,41.7189,41.7274,41.6162,41.6846,41087.0
2022-01-18 12:10:00,48.71,48.78,48.69,48.77,41503.0,41.6846,41.7445,41.6675,41.736,41503.0
2022-01-18 12:20:00,48.77,48.8,48.73,48.79,52834.0,41.736,41.7617,41.7018,41.7531,52834.0
2022-01-18 12:30:00,48.78,48.91,48.67,48.87,135581.0,41.7445,41.8558,41.6504,41.8216,135581.0
2022-01-18 12:40:00,48.87,48.87,48.72,48.72,31468.0,41.8216,41.8216,41.6932,41.6932,31468.0
2022-01-18 12:50:00,48.73,48.8,48.71,48.71,31667.0,41.7018,41.7617,41.6846,41.6846,31667.0
2022-01-18 13:00:00,48.72,48.73,48.65,48.71,22997.0,41.6932,41.7018,41.6333,41.6846,22997.0
2022-01-18 13:10:00,48.7,48.93,48.69,48.91,26246.0,41.6761,41.8729,41.6675,41.8558,26246.0
2022-01-18 13:20:00,48.91,48.91,48.69,48.76,24848.0,41.8558,41.8558,41.6675,41.7274,24848.0
2022-01-18 13:30:00,48.76,48.93,48.76,48.93,31794.0,41.7274,41.8729,41.7274,41.8729,31794.0
2022-01-18 13:40:00,48.92,49.11,48.91,49.05,27130.0,41.8644,42.027,41.8558,41.9756,27130.0
2022-01-18 13:50:00,49.05,49.1,49.03,49.05,22784.0,41.9756,42.0184,41.9585,41.9756,22784.0
2022-01-18 14:00:00,49.06,49.2,49.06,49.16,30008.0,41.9842,42.104,41.9842,42.0697,30008.0
2022-01-18 14:10:00,49.16,49.26,49.16,49.18,35733.0,42.0697,42.1553,42.0697,42.0869,35733.0
2022-01-18 14:20:00,49.19,49.2,49.14,49.18,29869.0,42.0954,42.104,42.0526,42.0869,29869.0
2022-01-18 14:30:00,49.18,49.28,49.17,49.17,28497.0,42.0869,42.1724,42.0783,42.0783,28497.0
2022-01-18 14:40:00,49.15,49.18,49.08,49.13,38495.0,42.0612,42.0869,42.0013,42.0441,38495.0
2022-01-18 14:50:00,49.13,49.27,49.12,49.24,26471.0,42.0441,42.1639,42.0355,42.1382,26471.0
2022-01-18 15:00:00,49.25,49.3,49.21,49.28,53885.0,42.1468,42.1895,42.1125,42.1724,53885.0
2022-01-18 15:10:00,49.27,49.36,49.24,49.26,52392.0,42.1639,42.2409,42.1382,42.1553,52392.0
2022-01-18 15:20:00,49.26,49.37,49.25,49.3,66193.0,42.1553,42.2495,42.1468,42.1895,66193.0
2022-01-18 15:30:00,49.31,49.36,49.25,49.34,56542.0,42.1981,42.2409,42.1468,42.2238,56542.0
2022-01-18 15:40:00,49.34,49.36,49.25,49.28,97766.0,42.2238,42.2409,42.1468,42.1724,97766.0
2022-01-18 15:50:00,49.28,49.36,49.26,49.32,287008.0,42.1724,42.2409,42.1553,42.2067,287008.0
2022-01-19 09:30:00,49.52,49.63,49.33,49.33,66082.0,42.3778,42.472,42.2152,42.2152,66082.0
2022-01-19 09:40:00,49.35,49.49,49.29,49.29,21201.0,42.2323,42.3521,42.181,42.181,21201.0
2022-01-19 09:50:00,49.26,49.33,49.07,49.13,22426.0,42.1553,42.2152,41.9927,42.0441,22426.0
2022-01-19 10:00:00,49.14,49.23,48.87,48.99,56367.0,42.0526,42.1296,41.8216,41.9243,56367.0
2022-01-19 10:10:00,48.98,49.11,48.92,49.11,49787.0,41.9157,42.027,41.8644,42.027,49787.0
2022-01-19 10:20:00,49.1,49.23,48.89,48.9,48431.0,42.0184,42.1296,41.8387,41.8472,48431.0
2022-01-19 10:30:00,48.89,49.05,48.84,49.05,39338.0,41.8387,41.9756,41.7959,41.9756,39338.0
2022-01-19 10:40:00,49.03,49.25,48.98,49.16,28263.0,41.9585,42.1468,41.9157,42.0697,28263.0
2022-01-19 10:50:00,49.17,49.36,49.14,49.26,29256.0,42.0783,42.2409,42.0526,42.1553,29256.0
2022-01-19 11:00:00,49.23,49.25,49.13,49.19,34421.0,42.1296,42.1468,42.0441,42.0954,34421.0
2022-01-19 11:10:00,49.18,49.37,49.13,49.27,56484.0,42.0869,42.2495,42.0441,42.1639,56484.0
2022-01-19 11:20:00,49.27,49.44,49.27,49.41,35674.0,42.1639,42.3094,42.1639,42.2837,35674.0
2022-01-19 11:30:00,49.42,49.45,49.34,49.36,28026.0,42.2922,42.3179,42.2238,42.2409,28026.0
2022-01-19 11:40:00,49.35,49.57,49.3,49.56,32705.0,42.2323,42.4206,42.1895,42.412,32705.0
2022-01-19 11:50:00,49.55,49.65,49.52,49.64,43694.0,42.4035,42.4891,42.3778,42.4805,43694.0
2022-01-19 12:00:00,49.65,49.65,49.48,49.49,21613.0,42.4891,42.4891,42.3436,42.3521,21613.0
2022-01-19 12:10:00,49.48,49.61,49.44,49.48,31906.0,42.3436,42.4548,42.3094,42.3436,31906.0
2022-01-19 12:20:00,49.48,49.66,49.46,49.64,53050.0,42.3436,42.4976,42.3265,42.4805,53050.0
2022-01-19 12:30:00,49.65,49.65,49.34,49.34,27407.0,42.4891,42.4891,42.2238,42.2238,27407.0
2022-01-19 12:40:00,49.35,49.45,49.31,49.45,34085.0,42.2323,42.3179,42.1981,42.3179,34085.0
2022-01-19 12:50:00,49.43,49.48,49.36,49.43,31983.0,42.3008,42.3436,42.2409,42.3008,31983.0
2022-01-19 13:00:00,49.42,49.51,49.34,49.51,27500.0,42.2922,42.3693,42.2238,42.3693,27500.0
2022-01-19 13:10:00,49.5,49.5,49.41,49.43,26489.0,42.3607,42.3607,42.2837,42.3008,26489.0
2022-01-19 13:20:00,49.43,49.43,49.27,49.3,36407.0,42.3008,42.3008,42.1639,42.1895,36407.0
2022-01-19 13:30:00,49.31,49.39,49.26,49.34,20433.0,42.1981,42.2666,42.1553,42.2238,20433.0
2022-01-19 13:40:00,49.34,49.38,49.3,49.34,16969.0,42.2238,42.258,42.1895,42.2238,16969.0
2022-01-19 13:50:00,49.34,49.34,49.23,49.28,25387.0,42.2238,42.2238,42.1296,42.1724,25387.0
2022-01-19 14:00:00,49.27,49.3,49.23,49.29,25450.0,42.1639,42.1895,42.1296,42.181,25450.0
2022-01-19 14:10:00,49.28,49.3,49.2,49.21,20722.0,42.1724,42.1895,42.104,42.1125,20722.0
2022-01-19 14:20:00,49.21,49.22,49.13,49.21,24445.0,42.1125,42.1211,42.0441,42.1125,24445.0
2022-01-19 14:30:00,49.21,49.23,49.18,49.22,22441.0,42.1125,42.1296,42.0869,42.1211,22441.0
2022-01-19 14:40:00,49.22,49.3,49.18,49.22,27738.0,42.1211,42.1895,42.0869,42.1211,27738.0
2022-01-19 14:50:00,49.22,49.43,49.22,49.41,37505.0,42.1211,42.3008,42.1211,42.2837,37505.0
2022-01-19 15:00:00,49.43,49.47,49.39,49.45,28948.0,42.3008,42.335,42.2666,42.3179,28948.0
2022-01-19 15:10:00,49.44,49.5,49.43,49.48,26638.0,42.3094,42.3607,42.3008,42.3436,26638.0
2022-01-19 15:20:00,49.49,49.49,49.39,49.45,33403.0,42.3521,42.3521,42.2666,42.3179,33403.0
2022-01-19 15:30:00,49.44,49.46,49.27,49.33,48004.0,42.3094,42.3265,42.1639,42.2152,48004.0
2022-01-19 15:40:00,49.34,49.42,49.26,49.41,161250.0,42.2238,42.2922,42.1553,42.2837,161250.0
2022-01-19 15:50:00,49.41,49.48,49.35,49.36,459751.0,42.2837,42.3436,42.2323,42.2409,459751.0
2022-01-20 09:30:00,48.14,48.71,48.14,48.34,235955.0,41.1969,41.6846,41.1969,41.368,235955.0
2022-01-20 09:40:00,48.34,48.4,47.76,47.83,123965.0,41.368,41.4194,40.8717,40.9316,123965.0
2022-01-20 09:50:00,47.85,48.15,47.64,48.13,116654.0,40.9487,41.2054,40.769,41.1883,116654.0
2022-01-20 10:00:00,48.14,48.16,47.86,48.15,99346.0,41.1969,41.214,40.9572,41.2054,99346.0
2022-01-20 10:10:00,48.15,48.49,48.02,48.4,82238.0,41.2054,41.4964,41.0942,41.4194,82238.0
2022-01-20 10:20:00,48.41,48.49,48.24,48.39,69549.0,41.4279,41.4964,41.2824,41.4108,69549.0
2022-01-20 10:30:00,48.39,48.8,48.39,48.76,55637.0,41.4108,41.7617,41.4108,41.7274,55637.0
2022-01-20 10:40:00,48.77,48.97,48.67,48.96,43937.0,41.736,41.9071,41.6504,41.8986,43937.0
2022-01-20 10:50:00,48.94,49.03,48.85,48.91,40101.0,41.8815,41.9585,41.8045,41.8558,40101.0
2022-01-20 11:00:00,48.9,49.12,48.84,48.98,51176.0,41.8472,42.0355,41.7959,41.9157,51176.0
2022-01-20 11:10:00,48.99,49.15,48.96,49.13,47974.0,41.9243,42.0612,41.8986,42.0441,47974.0
2022-01-20 11:20:00,49.13,49.19,48.89,48.9,30876.0,42.0441,42.0954,41.8387,41.8472,30876.0
2022-01-20 11:30:00,48.88,49.06,48.82,49.04,23637.0,41.8301,41.9842,41.7788,41.967,23637.0
2022-01-20 11:40:00,49.04,49.11,48.97,49.07,37592.0,41.967,42.027,41.9071,41.9927,37592.0
2022-01-20 11:50:00,49.09,49.11,48.94,49.04,31872.0,42.0098,42.027,41.8815,41.967,31872.0
2022-01-20 12:00:00,49.03,49.13,49.02,49.06,28348.0,41.9585,42.0441,41.9499,41.9842,28348.0
2022-01-20 12:10:00,49.05,49.11,49.03,49.05,19362.0,41.9756,42.027,41.9585,41.9756,19362.0
2022-01-20 12:20:00,49.05,49.17,49.03,49.16,23182.0,41.9756,42.0783,41.9585,42.0697,23182.0
2022-01-20 12:30:00,49.13,49.17,49.01,49.07,22472.0,42.0441,42.0783,41.9414,41.9927,22472.0
2022-01-20 12:40:00,49.09,49.14,49.05,49.14,19600.0,42.0098,42.0526,41.9756,42.0526,19600.0
2022-01-20 12:50:00,49.13,49.13,49.0,49.0,33842.0,42.0441,42.0441,41.9328,41.9328,33842.0
2022-01-20 13:00:00,49.0,49.0,48.9,48.91,31845.0,41.9328,41.9328,41.8472,41.8558,31845.0
2022-01-20 13:10:00,48.93,48.98,48.9,48.96,20259.0,41.8729,41.9157,41.8472,41.8986,20259.0
2022-01-20 13:20:00,48.95,48.96,48.88,48.9,14318.0,41.89,41.8986,41.8301,41.8472,14318.0
2022-01-20 13:30:00,48.91,48.95,48.86,48.92,18476.0,41.8558,41.89,41.813,41.8644,18476.0
2022-01-20 13:40:00,48.91,48.94,48.82,48.86,23871.0,41.8558,41.8815,41.7788,41.813,23871.0
2022-01-20 13:50:00,48.85,48.92,48.82,48.83,28473.0,41.8045,41.8644,41.7788,41.7873,28473.0
2022-01-20 14:00:00,48.82,48.96,48.82,48.89,59018.0,41.7788,41.8986,41.7788,41.8387,59018.0
2022-01-20 14:10:00,48.89,48.92,48.76,48.82,23926.0,41.8387,41.8644,41.7274,41.7788,23926.0
2022-01-20 14:20:00,48.81,48.86,48.7,48.7,23989.0,41.7702,41.813,41.6761,41.6761,23989.0
2022-01-20 14:30:00,48.68,48.68,48.57,48.63,28069.0,41.659,41.659,41.5648,41.6162,28069.0
2022-01-20 14:40:00,48.61,48.66,48.56,48.65,32788.0,41.5991,41.6419,41.5563,41.6333,32788.0
2022-01-20 14:50:00,48.64,48.74,48.6,48.66,55360.0,41.6247,41.7103,41.5905,41.6419,55360.0
2022-01-20 15:00:00,48.66,48.71,48.51,48.55,46485.0,41.6419,41.6846,41.5135,41.5477,46485.0
2022-01-20 15:10:00,48.54,48.64,48.51,48.62,62000.0,41.5392,41.6247,41.5135,41.6076,62000.0
2022-01-20 15:20:00,48.62,48.63,48.47,48.5,66378.0,41.6076,41.6162,41.4793,41.5049,66378.0
2022-01-20 15:30:00,48.5,48.5,48.28,48.33,71274.0,41.5049,41.5049,41.3167,41.3595,71274.0
2022-01-20 15:40:00,48.33,48.35,48.22,48.25,117944.0,41.3595,41.3766,41.2653,41.291,117944.0
2022-01-20 15:50:00,48.24,48.34,48.07,48.16,472339.0,41.2824,41.368,41.1369,41.214,472339.0
2022-01-21 09:30:00,48.24,48.36,47.59,47.66,150018.0,41.2824,41.3851,40.7262,40.7861,150018.0
2022-01-21 09:40:00,47.67,48.14,47.66,48.09,118437.0,40.7946,41.1969,40.7861,41.1541,118437.0
2022-01-21 09:50:00,48.09,48.12,47.79,47.94,90735.0,41.1541,41.1797,40.8973,41.0257,90735.0
2022-01-21 10:00:00,47.93,48.06,47.78,47.86,46531.0,41.0171,41.1284,40.8888,40.9572,46531.0
2022-01-21 10:10:00,47.85,47.87,47.62,47.75,74966.0,40.9487,40.9658,40.7519,40.8631,74966.0
2022-01-21 10:20:00,47.76,47.98,47.6,47.79,55072.0,40.8717,41.0599,40.7347,40.8973,55072.0
2022-01-21 10:30:00,47.79,48.0,47.73,47.88,39665.0,40.8973,41.077,40.846,40.9744,39665.0
2022-01-21 10:40:00,47.89,48.13,47.86,48.08,32749.0,40.9829,41.1883,40.9572,41.1455,32749.0
2022-01-21 10:50:00,48.09,48.2,47.97,48.06,41601.0,41.1541,41.2482,41.0514,41.1284,41601.0
2022-01-21 11:00:00,48.07,48.09,47.92,48.08,43354.0,41.1369,41.1541,41.0086,41.1455,43354.0
2022-01-21 11:10:00,48.05,48.08,47.97,48.08,23405.0,41.1198,41.1455,41.0514,41.1455,23405.0
2022-01-21 11:20:00,48.07,48.13,47.96,48.06,25075.0,41.1369,41.1883,41.0428,41.1284,25075.0
2022-01-21 11:30:00,48.04,48.07,47.95,47.95,26828.0,41.1113,41.1369,41.0343,41.0343,26828.0
2022-01-21 11:40:00,47.95,47.95,47.81,47.86,37717.0,41.0343,41.0343,40.9144,40.9572,37717.0
2022-01-21 11:50:00,47.86,47.92,47.77,47.8,33502.0,40.9572,41.0086,40.8802,40.9059,33502.0
2022-01-21 12:00:00,47.79,47.79,47.61,47.66,34962.0,40.8973,40.8973,40.7433,40.7861,34962.0
2022-01-21 12:10:00,47.65,47.84,47.62,47.84,34853.0,40.7775,40.9401,40.7519,40.9401,34853.0
2022-01-21 12:20:00,47.84,47.91,47.8,47.82,22814.0,40.9401,41.0,40.9059,40.923,22814.0
2022-01-21 12:30:00,47.82,47.82,47.68,47.81,24468.0,40.923,40.923,40.8032,40.9144,24468.0
2022-01-21 12:40:00,47.82,47.91,47.72,47.73,48703.0,40.923,41.0,40.8374,40.846,48703.0
2022-01-21 12:50:00,47.73,47.79,47.67,47.75,15546.0,40.846,40.8973,40.7946,40.8631,15546.0
2022-01-21 13:00:00,47.72,47.78,47.58,47.61,34536.0,40.8374,40.8888,40.7176,40.7433,34536.0
2022-01-21 13:10:00,47.61,47.74,47.57,47.61,36617.0,40.7433,40.8545,40.7091,40.7433,36617.0
2022-01-21 13:20:00,47.61,47.68,47.54,47.63,22958.0,40.7433,40.8032,40.6834,40.7604,22958.0
2022-01-21 13:30:00,47.64,47.85,47.64,47.83,42711.0,40.769,40.9487,40.769,40.9316,42711.0
2022-01-21 13:40:00,47.84,47.88,47.56,47.59,81251.0,40.9401,40.9744,40.7005,40.7262,81251.0
2022-01-21 13:50:00,47.59,47.65,47.38,47.41,76083.0,40.7262,40.7775,40.5465,40.5721,76083.0
2022-01-21 14:00:00,47.43,47.44,47.21,47.23,45206.0,40.5893,40.5978,40.401,40.4181,45206.0
2022-01-21 14:10:00,47.24,47.3,47.18,47.29,39205.0,40.4267,40.478,40.3753,40.4694,39205.0
2022-01-21 14:20:00,47.31,47.34,47.21,47.22,40596.0,40.4866,40.5122,40.401,40.4095,40596.0
2022-01-21 14:30:00,47.23,47.39,47.21,47.37,26449.0,40.4181,40.555,40.401,40.5379,26449.0
2022-01-21 14:40:00,47.38,47.41,47.24,47.3,29595.0,40.5465,40.5721,40.4267,40.478,29595.0
2022-01-21 14:50:00,47.3,47.41,47.23,47.33,42650.0,40.478,40.5721,40.4181,40.5037,42650.0
2022-01-21 15:00:00,47.32,47.39,47.24,47.25,41277.0,40.4951,40.555,40.4267,40.4352,41277.0
2022-01-21 15:10:00,47.24,47.3,47.15,47.26,63866.0,40.4267,40.478,40.3496,40.4438,63866.0
2022-01-21 15:20:00,47.26,47.27,47.09,47.14,54832.0,40.4438,40.4523,40.2983,40.3411,54832.0
2022-01-21 15:30:00,47.14,47.31,47.14,47.3,65382.0,40.3411,40.4866,40.3411,40.478,65382.0
2022-01-21 15:40:00,47.3,47.45,47.28,47.41,126730.0,40.478,40.6064,40.4609,40.5721,126730.0
2022-01-21 15:50:00,47.43,47.46,47.29,47.29,304885.0,40.5893,40.6149,40.4694,40.4694,304885.0
2022-01-24 09:30:00,46.47,47.02,46.35,46.9,136411.0,39.7677,40.2384,39.665,40.1357,136411.0
2022-01-24 09:40:00,46.91,47.0,46.51,46.54,80172.0,40.1443,40.2213,39.8019,39.8276,80172.0
2022-01-24 09:50:00,46.53,46.83,46.48,46.71,80136.0,39.8191,40.0758,39.7763,39.9731,80136.0
2022-01-24 10:00:00,46.72,46.82,46.34,46.43,50414.0,39.9817,40.0672,39.6565,39.7335,50414.0
2022-01-24 10:10:00,46.42,46.6,46.36,46.57,53130.0,39.7249,39.879,39.6736,39.8533,53130.0
2022-01-24 10:20:00,46.57,46.91,46.52,46.72,51936.0,39.8533,40.1443,39.8105,39.9817,51936.0
2022-01-24 10:30:00,46.73,46.88,46.65,46.84,70416.0,39.9902,40.1186,39.9218,40.0844,70416.0
2022-01-24 10:40:00,46.83,47.24,46.79,47.09,130838.0,40.0758,40.4267,40.0416,40.2983,130838.0
2022-01-24 10:50:00,47.09,47.39,47.05,47.11,106375.0,40.2983,40.555,40.2641,40.3154,106375.0
2022-01-24 11:00:00,47.1,47.53,47.09,47.52,123021.0,40.3069,40.6748,40.2983,40.6663,123021.0
2022-01-24 11:10:00,47.51,47.56,47.28,47.46,298680.0,40.6577,40.7005,40.4609,40.6149,298680.0
2022-01-24 11:20:00,47.47,47.73,47.46,47.7,124884.0,40.6235,40.846,40.6149,40.8203,124884.0
2022-01-24 11:30:00,47.71,47.75,47.54,47.71,76496.0,40.8289,40.8631,40.6834,40.8289,76496.0
2022-01-24 11:40:00,47.71,47.72,47.4,47.46,80592.0,40.8289,40.8374,40.5636,40.6149,80592.0
2022-01-24 11:50:00,47.45,47.64,47.41,47.42,66639.0,40.6064,40.769,40.5721,40.5807,66639.0
2022-01-24 12:00:00,47.41,47.46,47.21,47.38,50301.0,40.5721,40.6149,40.401,40.5465,50301.0
2022-01-24 12:10:00,47.37,47.43,47.31,47.33,27742.0,40.5379,40.5893,40.4866,40.5037,27742.0
2022-01-24 12:20:00,47.32,47.39,47.22,47.32,31011.0,40.4951,40.555,40.4095,40.4951,31011.0
2022-01-24 12:30:00,47.3,47.36,47.15,47.2,46582.0,40.478,40.5294,40.3496,40.3924,46582.0
2022-01-24 12:40:00,47.17,47.48,47.16,47.35,43276.0,40.3668,40.632,40.3582,40.5208,43276.0
2022-01-24 12:50:00,47.35,47.62,47.3,47.55,92323.0,40.5208,40.7519,40.478,40.6919,92323.0
2022-01-24 13:00:00,47.55,47.61,47.43,47.59,59330.0,40.6919,40.7433,40.5893,40.7262,59330.0
2022-01-24 13:10:00,47.58,47.75,47.54,47.73,73810.0,40.7176,40.8631,40.6834,40.846,73810.0
2022-01-24 13:20:00,47.73,47.78,47.57,47.6,62822.0,40.846,40.8888,40.7091,40.7347,62822.0
2022-01-24 13:30:00,47.58,47.77,47.55,47.74,89078.0,40.7176,40.8802,40.6919,40.8545,89078.0
2022-01-24 13:40:00,47.75,47.8,47.53,47.79,56333.0,40.8631,40.9059,40.6748,40.8973,56333.0
2022-01-24 13:50:00,47.8,47.85,47.68,47.84,50212.0,40.9059,40.9487,40.8032,40.9401,50212.0
2022-01-24 14:00:00,47.84,48.0,47.83,47.88,71961.0,40.9401,41.077,40.9316,40.9744,71961.0
2022-01-24 14:10:00,47.88,47.92,47.41,47.43,46742.0,40.9744,41.0086,40.5721,40.5893,46742.0
2022-01-24 14:20:00,47.42,47.5,47.36,47.42,45788.0,40.5807,40.6492,40.5294,40.5807,45788.0
2022-01-24 14:30:00,47.41,47.51,47.25,47.27,39537.0,40.5721,40.6577,40.4352,40.4523,39537.0
2022-01-24 14:40:00,47.27,47.28,47.11,47.19,60559.0,40.4523,40.4609,40.3154,40.3839,60559.0
2022-01-24 14:50:00,47.2,47.42,47.17,47.4,56950.0,40.3924,40.5807,40.3668,40.5636,56950.0
2022-01-24 15:00:00,47.39,47.57,47.38,47.44,83402.0,40.555,40.7091,40.5465,40.5978,83402.0
2022-01-24 15:10:00,47.45,47.65,47.44,47.5,65421.0,40.6064,40.7775,40.5978,40.6492,65421.0
2022-01-24 15:20:00,47.52,47.64,47.5,47.55,80570.0,40.6663,40.769,40.6492,40.6919,80570.0
2022-01-24 15:30:00,47.55,48.0,47.51,47.95,106641.0,40.6919,41.077,40.6577,41.0343,106641.0
2022-01-24 15:40:00,47.95,48.05,47.74,48.02,130025.0,41.0343,41.1198,40.8545,41.0942,130025.0
2022-01-24 15:50:00,48.02,48.35,47.97,48.24,393054.0,41.0942,41.3766,41.0514,41.2824,393054.0
2022-01-25 09:30:00,47.47,47.6,47.2,47.39,123618.0,40.6235,40.7347,40.3924,40.555,123618.0
2022-01-25 09:40:00,47.38,47.45,47.19,47.31,68681.0,40.5465,40.6064,40.3839,40.4866,68681.0
2022-01-25 09:50:00,47.3,47.34,46.98,47.09,73975.0,40.478,40.5122,40.2042,40.2983,73975.0
2022-01-25 10:00:00,47.07,47.13,46.87,47.08,74755.0,40.2812,40.3325,40.11,40.2897,74755.0
2022-01-25 10:10:00,47.07,47.43,46.94,47.33,51086.0,40.2812,40.5893,40.1699,40.5037,51086.0
2022-01-25 10:20:00,47.31,47.31,47.08,47.28,82090.0,40.4866,40.4866,40.2897,40.4609,82090.0
2022-01-25 10:30:00,47.28,47.5,47.27,47.4,59981.0,40.4609,40.6492,40.4523,40.5636,59981.0
2022-01-25 10:40:00,47.43,47.59,47.38,47.53,44704.0,40.5893,40.7262,40.5465,40.6748,44704.0
2022-01-25 10:50:00,47.53,47.57,47.23,47.26,55389.0,40.6748,40.7091,40.4181,40.4438,55389.0
2022-01-25 11:00:00,47.25,47.35,47.15,47.24,49331.0,40.4352,40.5208,40.3496,40.4267,49331.0
2022-01-25 11:10:00,47.26,47.36,47.11,47.34,65683.0,40.4438,40.5294,40.3154,40.5122,65683.0
2022-01-25 11:20:00,47.34,47.57,47.34,47.54,43063.0,40.5122,40.7091,40.5122,40.6834,43063.0
2022-01-25 11:30:00,47.53,47.54,47.16,47.23,60315.0,40.6748,40.6834,40.3582,40.4181,60315.0
2022-01-25 11:40:00,47.24,47.4,47.17,47.4,34753.0,40.4267,40.5636,40.3668,40.5636,34753.0
2022-01-25 11:50:00,47.37,47.59,47.32,47.37,29492.0,40.5379,40.7262,40.4951,40.5379,29492.0
2022-01-25 12:00:00,47.36,47.51,47.26,47.48,33429.0,40.5294,40.6577,40.4438,40.632,33429.0
2022-01-25 12:10:00,47.49,47.56,47.33,47.43,32933.0,40.6406,40.7005,40.5037,40.5893,32933.0
2022-01-25 12:20:00,47.47,47.72,47.47,47.63,26397.0,40.6235,40.8374,40.6235,40.7604,26397.0
2022-01-25 12:30:00,47.63,47.63,47.46,47.48,30781.0,40.7604,40.7604,40.6149,40.632,30781.0
2022-01-25 12:40:00,47.47,47.54,47.37,47.46,24528.0,40.6235,40.6834,40.5379,40.6149,24528.0
2022-01-25 12:50:00,47.46,47.56,47.39,47.51,34247.0,40.6149,40.7005,40.555,40.6577,34247.0
2022-01-25 13:00:00,47.52,47.52,47.38,47.51,25927.0,40.6663,40.6663,40.5465,40.6577,25927.0
2022-01-25 13:10:00,47.51,47.6,47.5,47.6,34645.0,40.6577,40.7347,40.6492,40.7347,34645.0
2022-01-25 13:20:00,47.59,47.78,47.53,47.76,35762.0,40.7262,40.8888,40.6748,40.8717,35762.0
2022-01-25 13:30:00,47.75,47.93,47.75,47.92,58263.0,40.8631,41.0171,40.8631,41.0086,58263.0
2022-01-25 13:40:00,47.93,48.05,47.85,48.04,31352.0,41.0171,41.1198,40.9487,41.1113,31352.0
2022-01-25 13:50:00,48.03,48.08,48.0,48.08,38405.0,41.1027,41.1455,41.077,41.1455,38405.0
2022-01-25 14:00:00,48.08,48.08,47.94,47.97,30107.0,41.1455,41.1455,41.0257,41.0514,30107.0
2022-01-25 14:10:00,47.96,48.17,47.94,48.15,37736.0,41.0428,41.2225,41.0257,41.2054,37736.0
2022-01-25 14:20:00,48.17,48.18,48.05,48.1,59826.0,41.2225,41.2311,41.1198,41.1626,59826.0
2022-01-25 14:30:00,48.12,48.16,48.0,48.08,67513.0,41.1797,41.214,41.077,41.1455,67513.0
2022-01-25 14:40:00,48.08,48.19,48.06,48.17,42933.0,41.1455,41.2396,41.1284,41.2225,42933.0
2022-01-25 14:50:00,48.15,48.31,48.14,48.3,52990.0,41.2054,41.3423,41.1969,41.3338,52990.0
2022-01-25 15:00:00,48.31,48.33,48.09,48.16,44294.0,41.3423,41.3595,41.1541,41.214,44294.0
2022-01-25 15:10:00,48.16,48.2,48.03,48.19,41108.0,41.214,41.2482,41.1027,41.2396,41108.0
2022-01-25 15:20:00,48.2,48.2,47.87,47.88,62278.0,41.2482,41.2482,40.9658,40.9744,62278.0
2022-01-25 15:30:00,47.86,47.87,47.71,47.79,136475.0,40.9572,40.9658,40.8289,40.8973,136475.0
2022-01-25 15:40:00,47.79,47.89,47.71,47.72,200171.0,40.8973,40.9829,40.8289,40.8374,200171.0
2022-01-25 15:50:00,47.72,47.77,47.6,47.74,375467.0,40.8374,40.8802,40.7347,40.8545,375467.0
2022-01-26 09:30:00,47.74,48.12,47.68,48.02,60624.0,40.8545,41.1797,40.8032,41.0942,60624.0
2022-01-26 09:40:00,48.02,48.37,47.93,48.36,94465.0,41.0942,41.3937,41.0171,41.3851,94465.0
2022-01-26 09:50:00,48.34,48.48,48.23,48.35,48492.0,41.368,41.4878,41.2739,41.3766,48492.0
2022-01-26 10:00:00,48.37,48.37,48.05,48.11,29863.0,41.3937,41.3937,41.1198,41.1712,29863.0
2022-01-26 10:10:00,48.12,48.16,47.88,48.09,48395.0,41.1797,41.214,40.9744,41.1541,48395.0
2022-01-26 10:20:00,48.1,48.2,47.62,47.71,52950.0,41.1626,41.2482,40.7519,40.8289,52950.0
2022-01-26 10:30:00,47.72,47.72,47.44,47.45,57679.0,40.8374,40.8374,40.5978,40.6064,57679.0
2022-01-26 10:40:00,47.45,47.46,47.31,47.44,62439.0,40.6064,40.6149,40.4866,40.5978,62439.0
2022-01-26 10:50:00,47.44,47.56,47.25,47.48,85313.0,40.5978,40.7005,40.4352,40.632,85313.0
2022-01-26 11:00:00,47.47,47.69,47.44,47.65,47040.0,40.6235,40.8118,40.5978,40.7775,47040.0
2022-01-26 11:10:00,47.65,47.82,47.61,47.66,55407.0,40.7775,40.923,40.7433,40.7861,55407.0
2022-01-26 11:20:00,47.66,47.73,47.6,47.66,44820.0,40.7861,40.846,40.7347,40.7861,44820.0
2022-01-26 11:30:00,47.66,47.76,47.55,47.61,41255.0,40.7861,40.8717,40.6919,40.7433,41255.0
2022-01-26 11:40:00,47.62,47.74,47.51,47.53,39212.0,40.7519,40.8545,40.6577,40.6748,39212.0
2022-01-26 11:50:00,47.52,47.6,47.47,47.57,52547.0,40.6663,40.7347,40.6235,40.7091,52547.0
2022-01-26 12:00:00,47.56,47.64,47.53,47.57,28229.0,40.7005,40.769,40.6748,40.7091,28229.0
2022-01-26 12:10:00,47.57,47.75,47.56,47.68,39993.0,40.7091,40.8631,40.7005,40.8032,39993.0
2022-01-26 12:20:00,47.64,47.69,47.57,47.63,35326.0,40.769,40.8118,40.7091,40.7604,35326.0
2022-01-26 12:30:00,47.62,47.64,47.49,47.54,27885.0,40.7519,40.769,40.6406,40.6834,27885.0
2022-01-26 12:40:00,47.55,47.59,47.44,47.49,36023.0,40.6919,40.7262,40.5978,40.6406,36023.0
2022-01-26 12:50:00,47.49,47.64,47.48,47.64,35156.0,40.6406,40.769,40.632,40.769,35156.0
2022-01-26 13:00:00,47.64,47.64,47.49,47.59,86263.0,40.769,40.769,40.6406,40.7262,86263.0
2022-01-26 13:10:00,47.62,47.72,47.56,47.59,86518.0,40.7519,40.8374,40.7005,40.7262,86518.0
2022-01-26 13:20:00,47.59,47.64,47.47,47.63,28441.0,40.7262,40.769,40.6235,40.7604,28441.0
2022-01-26 13:30:00,47.62,47.69,47.61,47.66,19932.0,40.7519,40.8118,40.7433,40.7861,19932.0
2022-01-26 13:40:00,47.67,47.74,47.55,47.55,37566.0,40.7946,40.8545,40.6919,40.6919,37566.0
2022-01-26 13:50:00,47.54,47.67,47.49,47.6,33286.0,40.6834,40.7946,40.6406,40.7347,33286.0
2022-01-26 14:00:00,47.59,47.86,47.5,47.52,50348.0,40.7262,40.9572,40.6492,40.6663,50348.0
2022-01-26 14:10:00,47.54,47.59,47.35,47.5,65991.0,40.6834,40.7262,40.5208,40.6492,65991.0
2022-01-26 14:20:00,47.51,47.76,47.47,47.73,107102.0,40.6577,40.8717,40.6235,40.846,107102.0
2022-01-26 14:30:00,47.72,47.76,47.35,47.62,44274.0,40.8374,40.8717,40.5208,40.7519,44274.0
2022-01-26 14:40:00,47.62,47.64,47.2,47.32,53895.0,40.7519,40.769,40.3924,40.4951,53895.0
2022-01-26 14:50:00,47.3,47.55,47.3,47.55,41563.0,40.478,40.6919,40.478,40.6919,41563.0
2022-01-26 15:00:00,47.52,47.52,47.15,47.17,73178.0,40.6663,40.6663,40.3496,40.3668,73178.0
2022-01-26 15:10:00,47.17,47.28,46.99,47.03,118358.0,40.3668,40.4609,40.2127,40.2469,118358.0
2022-01-26 15:20:00,47.03,47.13,46.87,47.13,70619.0,40.2469,40.3325,40.11,40.3325,70619.0
2022-01-26 15:30:00,47.12,47.29,47.0,47.1,96267.0,40.324,40.4694,40.2213,40.3069,96267.0
2022-01-26 15:40:00,47.11,47.33,47.01,47.11,117880.0,40.3154,40.5037,40.2298,40.3154,117880.0
2022-01-26 15:50:00,47.13,47.36,47.06,47.33,327275.0,40.3325,40.5294,40.2726,40.5037,327275.0
2022-01-27 09:30:00,47.45,47.81,46.8,47.62,284278.0,40.6064,40.9144,40.0501,40.7519,284278.0
2022-01-27 09:40:00,47.61,48.15,47.61,47.89,235743.0,40.7433,41.2054,40.7433,40.9829,235743.0
2022-01-27 09:50:00,47.88,48.2,47.75,48.09,89722.0,40.9744,41.2482,40.8631,41.1541,89722.0
2022-01-27 10:00:00,48.09,48.45,48.02,48.15,118527.0,41.1541,41.4621,41.0942,41.2054,118527.0
2022-01-27 10:10:00,48.15,48.24,47.82,47.84,88351.0,41.2054,41.2824,40.923,40.9401,88351.0
2022-01-27 10:20:00,47.84,48.03,47.3,47.3,76104.0,40.9401,41.1027,40.478,40.478,76104.0
2022-01-27 10:30:00,47.29,47.37,46.59,47.09,214226.0,40.4694,40.5379,39.8704,40.2983,214226.0
2022-01-27 10:40:00,47.12,47.75,47.09,47.41,98191.0,40.324,40.8631,40.2983,40.5721,98191.0
2022-01-27 10:50:00,47.41,47.53,47.26,47.28,60909.0,40.5721,40.6748,40.4438,40.4609,60909.0
2022-01-27 11:00:00,47.29,47.42,47.13,47.16,76285.0,40.4694,40.5807,40.3325,40.3582,76285.0
2022-01-27 11:10:00,47.17,47.34,46.96,47.06,53043.0,40.3668,40.5122,40.187,40.2726,53043.0
2022-01-27 11:20:00,47.06,47.13,46.88,47.07,69876.0,40.2726,40.3325,40.1186,40.2812,69876.0
2022-01-27 11:30:00,47.06,47.27,47.05,47.13,39236.0,40.2726,40.4523,40.2641,40.3325,39236.0
2022-01-27 11:40:00,47.13,47.31,46.99,47.3,55855.0,40.3325,40.4866,40.2127,40.478,55855.0
2022-01-27 11:50:00,47.31,47.42,47.21,47.33,44192.0,40.4866,40.5807,40.401,40.5037,44192.0
2022-01-27 12:00:00,47.31,47.34,47.03,47.05,39976.0,40.4866,40.5122,40.2469,40.2641,39976.0
2022-01-27 12:10:00,47.06,47.17,46.73,46.82,46747.0,40.2726,40.3668,39.9902,40.0672,46747.0
2022-01-27 12:20:00,46.8,46.95,46.66,46.68,48014.0,40.0501,40.1785,39.9303,39.9474,48014.0
2022-01-27 12:30:00,46.67,46.72,46.5,46.51,47689.0,39.9389,39.9817,39.7934,39.8019,47689.0
2022-01-27 12:40:00,46.52,46.57,46.32,46.36,40884.0,39.8105,39.8533,39.6393,39.6736,40884.0
2022-01-27 12:50:00,46.37,46.56,46.36,46.36,44608.0,39.6821,39.8447,39.6736,39.6736,44608.0
2022-01-27 13:00:00,46.34,46.37,46.21,46.29,61755.0,39.6565,39.6821,39.5452,39.6137,61755.0
2022-01-27 13:10:00,46.3,46.37,46.21,46.25,44705.0,39.6222,39.6821,39.5452,39.5794,44705.0
2022-01-27 13:20:00,46.25,46.25,46.0,46.04,59163.0,39.5794,39.5794,39.3655,39.3997,59163.0
2022-01-27 13:30:00,46.02,46.16,45.96,46.03,66105.0,39.3826,39.5024,39.3313,39.3912,66105.0
2022-01-27 13:40:00,46.03,46.22,45.98,46.1,43084.0,39.3912,39.5538,39.3484,39.4511,43084.0
2022-01-27 13:50:00,46.09,46.2,46.06,46.12,40174.0,39.4425,39.5367,39.4168,39.4682,40174.0
2022-01-27 14:00:00,46.13,46.34,46.11,46.18,49335.0,39.4768,39.6565,39.4596,39.5195,49335.0
2022-01-27 14:10:00,46.19,46.25,46.07,46.08,48282.0,39.5281,39.5794,39.4254,39.434,48282.0
2022-01-27 14:20:00,46.09,46.16,45.97,45.99,47453.0,39.4425,39.5024,39.3398,39.3569,47453.0
2022-01-27 14:30:00,45.99,46.07,45.93,46.07,49828.0,39.3569,39.4254,39.3056,39.4254,49828.0
2022-01-27 14:40:00,46.07,46.27,46.07,46.26,55664.0,39.4254,39.5966,39.4254,39.588,55664.0
2022-01-27 14:50:00,46.25,46.26,46.04,46.12,50763.0,39.5794,39.588,39.3997,39.4682,50763.0
2022-01-27 15:00:00,46.13,46.51,46.12,46.39,118882.0,39.4768,39.8019,39.4682,39.6993,118882.0
2022-01-27 15:10:00,46.41,46.43,46.17,46.3,109945.0,39.7164,39.7335,39.511,39.6222,109945.0
2022-01-27 15:20:00,46.32,46.72,46.3,46.71,109016.0,39.6393,39.9817,39.6222,39.9731,109016.0
2022-01-27 15:30:00,46.71,46.82,46.55,46.65,164590.0,39.9731,40.0672,39.8362,39.9218,164590.0
2022-01-27 15:40:00,46.65,46.79,46.33,46.4,219375.0,39.9218,40.0416,39.6479,39.7078,219375.0
2022-01-27 15:50:00,46.4,46.52,46.37,46.39,341748.0,39.7078,39.8105,39.6821,39.6993,341748.0
2022-01-28 09:30:00,45.43,45.69,45.16,45.29,179084.0,38.8777,39.1002,38.6467,38.7579,179084.0
2022-01-28 09:40:00,45.3,45.8,45.21,45.74,119599.0,38.7665,39.1943,38.6894,39.143,119599.0
2022-01-28 09:50:00,45.74,45.76,45.29,45.31,77510.0,39.143,39.1601,38.7579,38.775,77510.0
2022-01-28 10:00:00,45.3,45.57,45.21,45.57,104150.0,38.7665,38.9975,38.6894,38.9975,104150.0
2022-01-28 10:10:00,45.57,45.71,45.46,45.57,126690.0,38.9975,39.1173,38.9034,38.9975,126690.0
2022-01-28 10:20:00,45.54,46.0,45.54,45.95,105949.0,38.9718,39.3655,38.9718,39.3227,105949.0
2022-01-28 10:30:00,45.96,46.08,45.79,46.05,160180.0,39.3313,39.434,39.1858,39.4083,160180.0
2022-01-28 10:40:00,46.01,46.02,45.63,45.85,189042.0,39.3741,39.3826,39.0489,39.2371,189042.0
2022-01-28 10:50:00,45.85,46.11,45.83,46.02,52136.0,39.2371,39.4596,39.22,39.3826,52136.0
2022-01-28 11:00:00,46.05,46.15,45.94,46.01,115906.0,39.4083,39.4939,39.3142,39.3741,115906.0
2022-01-28 11:10:00,46.0,46.29,45.94,46.29,169443.0,39.3655,39.6137,39.3142,39.6137,169443.0
2022-01-28 11:20:00,46.31,46.39,46.12,46.22,85592.0,39.6308,39.6993,39.4682,39.5538,85592.0
2022-01-28 11:30:00,46.23,46.4,46.12,46.4,39620.0,39.5623,39.7078,39.4682,39.7078,39620.0
2022-01-28 11:40:00,46.4,46.44,46.25,46.26,51874.0,39.7078,39.742,39.5794,39.588,51874.0
2022-01-28 11:50:00,46.26,46.5,46.18,46.35,76926.0,39.588,39.7934,39.5195,39.665,76926.0
2022-01-28 12:00:00,46.36,46.5,46.34,46.43,32403.0,39.6736,39.7934,39.6565,39.7335,32403.0
2022-01-28 12:10:00,46.44,46.57,46.35,46.52,198055.0,39.742,39.8533,39.665,39.8105,198055.0
2022-01-28 12:20:00,46.52,46.52,46.4,46.41,33975.0,39.8105,39.8105,39.7078,39.7164,33975.0
2022-01-28 12:30:00,46.4,46.49,46.37,46.42,23515.0,39.7078,39.7848,39.6821,39.7249,23515.0
2022-01-28 12:40:00,46.43,46.47,46.28,46.3,30505.0,39.7335,39.7677,39.6051,39.6222,30505.0
2022-01-28 12:50:00,46.31,46.46,46.25,46.37,35234.0,39.6308,39.7592,39.5794,39.6821,35234.0
2022-01-28 13:00:00,46.37,46.61,46.35,46.59,26725.0,39.6821,39.8875,39.665,39.8704,26725.0
2022-01-28 13:10:00,46.58,46.62,46.54,46.59,27982.0,39.8618,39.8961,39.8276,39.8704,27982.0
2022-01-28 13:20:00,46.55,46.64,46.49,46.64,31557.0,39.8362,39.9132,39.7848,39.9132,31557.0
2022-01-28 13:30:00,46.63,46.79,46.63,46.71,50852.0,39.9046,40.0416,39.9046,39.9731,50852.0
2022-01-28 13:40:00,46.72,46.87,46.71,46.84,64463.0,39.9817,40.11,39.9731,40.0844,64463.0
2022-01-28 13:50:00,46.84,46.97,46.83,46.91,55758.0,40.0844,40.1956,40.0758,40.1443,55758.0
2022-01-28 14:00:00,46.92,47.0,46.72,46.75,129742.0,40.1528,40.2213,39.9817,40.0073,129742.0
2022-01-28 14:10:00,46.76,46.77,46.6,46.7,156753.0,40.0159,40.0244,39.879,39.9645,156753.0
2022-01-28 14:20:00,46.67,46.67,46.44,46.46,48114.0,39.9389,39.9389,39.742,39.7592,48114.0
2022-01-28 14:30:00,46.45,46.61,46.4,46.59,38138.0,39.7506,39.8875,39.7078,39.8704,38138.0
2022-01-28 14:40:00,46.64,46.86,46.64,46.82,41897.0,39.9132,40.1015,39.9132,40.0672,41897.0
2022-01-28 14:50:00,46.83,46.95,46.82,46.88,77250.0,40.0758,40.1785,40.0672,40.1186,77250.0
2022-01-28 15:00:00,46.88,46.94,46.74,46.86,203381.0,40.1186,40.1699,39.9988,40.1015,203381.0
2022-01-28 15:10:00,46.88,46.92,46.79,46.84,57436.0,40.1186,40.1528,40.0416,40.0844,57436.0
2022-01-28 15:20:00,46.83,46.92,46.81,46.89,49195.0,40.0758,40.1528,40.0587,40.1271,49195.0
2022-01-28 15:30:00,46.89,47.12,46.85,47.04,200184.0,40.1271,40.324,40.0929,40.2555,200184.0
2022-01-28 15:40:00,47.03,47.17,46.99,47.15,118012.0,40.2469,40.3668,40.2127,40.3496,118012.0
2022-01-28 15:50:00,47.17,47.24,47.07,47.18,380779.0,40.3668,40.4267,40.2812,40.3753,380779.0
2022-01-31 09:30:00,46.96,47.8,46.66,47.63,319253.0,40.187,40.9059,39.9303,40.7604,319253.0
2022-01-31 09:40:00,47.63,47.93,47.6,47.79,264425.0,40.7604,41.0171,40.7347,40.8973,264425.0
2022-01-31 09:50:00,47.78,47.87,47.34,47.46,183304.0,40.8888,40.9658,40.5122,40.6149,183304.0
2022-01-31 10:00:00,47.5,48.05,47.48,48.05,145602.0,40.6492,41.1198,40.632,41.1198,145602.0
2022-01-31 10:10:00,48.04,48.19,47.99,48.16,88036.0,41.1113,41.2396,41.0685,41.214,88036.0
2022-01-31 10:20:00,48.16,48.29,48.12,48.22,84101.0,41.214,41.3252,41.1797,41.2653,84101.0
2022-01-31 10:30:00,48.2,48.27,47.93,47.98,92390.0,41.2482,41.3081,41.0171,41.0599,92390.0
2022-01-31 10:40:00,47.97,48.04,47.82,47.96,74782.0,41.0514,41.1113,40.923,41.0428,74782.0
2022-01-31 10:50:00,47.96,48.14,47.91,47.99,72070.0,41.0428,41.1969,41.0,41.0685,72070.0
2022-01-31 11:00:00,48.0,48.09,47.87,48.08,94163.0,41.077,41.1541,40.9658,41.1455,94163.0
2022-01-31 11:10:00,48.07,48.12,47.95,48.02,110417.0,41.1369,41.1797,41.0343,41.0942,110417.0
2022-01-31 11:20:00,48.01,48.13,47.93,48.11,86047.0,41.0856,41.1883,41.0171,41.1712,86047.0
2022-01-31 11:30:00,48.12,48.23,47.98,48.04,54116.0,41.1797,41.2739,41.0599,41.1113,54116.0
2022-01-31 11:40:00,48.05,48.17,48.0,48.13,50840.0,41.1198,41.2225,41.077,41.1883,50840.0
2022-01-31 11:50:00,48.13,48.29,48.13,48.29,39118.0,41.1883,41.3252,41.1883,41.3252,39118.0
2022-01-31 12:00:00,48.3,48.32,48.24,48.25,50798.0,41.3338,41.3509,41.2824,41.291,50798.0
2022-01-31 12:10:00,48.26,48.43,48.21,48.43,51417.0,41.2995,41.445,41.2568,41.445,51417.0
2022-01-31 12:20:00,48.43,48.44,48.31,48.4,76016.0,41.445,41.4536,41.3423,41.4194,76016.0
2022-01-31 12:30:00,48.41,48.41,48.28,48.32,40784.0,41.4279,41.4279,41.3167,41.3509,40784.0
2022-01-31 12:40:00,48.31,48.37,48.28,48.32,52389.0,41.3423,41.3937,41.3167,41.3509,52389.0
2022-01-31 12:50:00,48.3,48.46,48.28,48.46,32525.0,41.3338,41.4707,41.3167,41.4707,32525.0
2022-01-31 13:00:00,48.46,48.47,48.32,48.4,46930.0,41.4707,41.4793,41.3509,41.4194,46930.0
2022-01-31 13:10:00,48.41,48.52,48.36,48.51,45888.0,41.4279,41.522,41.3851,41.5135,45888.0
2022-01-31 13:20:00,48.49,48.52,48.33,48.34,55400.0,41.4964,41.522,41.3595,41.368,55400.0
2022-01-31 13:30:00,48.34,48.34,48.22,48.23,49171.0,41.368,41.368,41.2653,41.2739,49171.0
2022-01-31 13:40:00,48.23,48.33,48.13,48.2,31340.0,41.2739,41.3595,41.1883,41.2482,31340.0
2022-01-31 13:50:00,48.19,48.39,48.19,48.38,42328.0,41.2396,41.4108,41.2396,41.4022,42328.0
2022-01-31 14:00:00,48.38,48.4,48.26,48.27,41951.0,41.4022,41.4194,41.2995,41.3081,41951.0
2022-01-31 14:10:00,48.27,48.32,48.24,48.26,38458.0,41.3081,41.3509,41.2824,41.2995,38458.0
2022-01-31 14:20:00,48.25,48.3,48.15,48.17,44151.0,41.291,41.3338,41.2054,41.2225,44151.0
2022-01-31 14:30:00,48.18,48.34,48.12,48.12,86247.0,41.2311,41.368,41.1797,41.1797,86247.0
2022-01-31 14:40:00,48.11,48.17,47.98,48.0,78577.0,41.1712,41.2225,41.0599,41.077,78577.0
2022-01-31 14:50:00,48.0,48.04,47.94,48.02,84591.0,41.077,41.1113,41.0257,41.0942,84591.0
2022-01-31 15:00:00,48.02,48.1,47.95,48.07,119919.0,41.0942,41.1626,41.0343,41.1369,119919.0
2022-01-31 15:10:00,48.07,48.1,47.89,47.95,121906.0,41.1369,41.1626,40.9829,41.0343,121906.0
2022-01-31 15:20:00,47.95,48.1,47.9,48.08,124472.0,41.0343,41.1626,40.9915,41.1455,124472.0
2022-01-31 15:30:00,48.08,48.2,48.01,48.18,173697.0,41.1455,41.2482,41.0856,41.2311,173697.0
2022-01-31 15:40:00,48.18,48.2,48.08,48.19,295190.0,41.2311,41.2482,41.1455,41.2396,295190.0
2022-01-31 15:50:00,48.19,48.3,48.11,48.24,690147.0,41.2396,41.3338,41.1712,41.2824,690147.0
2022-02-01 09:30:00,48.05,48.53,48.05,48.39,89633.0,41.1198,41.5306,41.1198,41.4108,89633.0
2022-02-01 09:40:00,48.37,48.48,48.18,48.19,56346.0,41.3937,41.4878,41.2311,41.2396,56346.0
2022-02-01 09:50:00,48.2,48.56,48.2,48.43,60479.0,41.2482,41.5563,41.2482,41.445,60479.0
2022-02-01 10:00:00,48.42,48.42,48.02,48.13,42225.0,41.4365,41.4365,41.0942,41.1883,42225.0
2022-02-01 10:10:00,48.12,48.19,47.99,48.0,66803.0,41.1797,41.2396,41.0685,41.077,66803.0
2022-02-01 10:20:00,48.0,48.31,48.0,48.17,26048.0,41.077,41.3423,41.077,41.2225,26048.0
2022-02-01 10:30:00,48.17,48.41,48.16,48.38,28004.0,41.2225,41.4279,41.214,41.4022,28004.0
2022-02-01 10:40:00,48.4,48.59,48.34,48.41,26320.0,41.4194,41.582,41.368,41.4279,26320.0
2022-02-01 10:50:00,48.41,48.47,48.32,48.37,22108.0,41.4279,41.4793,41.3509,41.3937,22108.0
2022-02-01 11:00:00,48.38,48.41,48.17,48.29,20442.0,41.4022,41.4279,41.2225,41.3252,20442.0
2022-02-01 11:10:00,48.3,48.31,48.19,48.25,22827.0,41.3338,41.3423,41.2396,41.291,22827.0
2022-02-01 11:20:00,48.26,48.27,48.1,48.11,43607.0,41.2995,41.3081,41.1626,41.1712,43607.0
2022-02-01 11:30:00,48.1,48.16,47.98,48.13,26769.0,41.1626,41.214,41.0599,41.1883,26769.0
2022-02-01 11:40:00,48.13,48.18,47.96,47.97,43524.0,41.1883,41.2311,41.0428,41.0514,43524.0
2022-02-01 11:50:00,47.96,48.05,47.96,48.01,56426.0,41.0428,41.1198,41.0428,41.0856,56426.0
2022-02-01 12:00:00,48.02,48.1,47.99,48.08,30440.0,41.0942,41.1626,41.0685,41.1455,30440.0
2022-02-01 12:10:00,48.09,48.11,47.99,48.01,45621.0,41.1541,41.1712,41.0685,41.0856,45621.0
2022-02-01 12:20:00,48.0,48.19,47.98,48.14,35083.0,41.077,41.2396,41.0599,41.1969,35083.0
2022-02-01 12:30:00,48.15,48.19,48.07,48.15,30323.0,41.2054,41.2396,41.1369,41.2054,30323.0
2022-02-01 12:40:00,48.15,48.23,48.06,48.08,26767.0,41.2054,41.2739,41.1284,41.1455,26767.0
2022-02-01 12:50:00,48.08,48.13,48.02,48.1,33701.0,41.1455,41.1883,41.0942,41.1626,33701.0
2022-02-01 13:00:00,48.09,48.09,47.99,48.02,37984.0,41.1541,41.1541,41.0685,41.0942,37984.0
2022-02-01 13:10:00,48.02,48.14,47.98,48.13,28171.0,41.0942,41.1969,41.0599,41.1883,28171.0
2022-02-01 13:20:00,48.13,48.18,48.06,48.06,29640.0,41.1883,41.2311,41.1284,41.1284,29640.0
2022-02-01 13:30:00,48.04,48.18,48.03,48.15,26461.0,41.1113,41.2311,41.1027,41.2054,26461.0
2022-02-01 13:40:00,48.15,48.26,48.1,48.24,32588.0,41.2054,41.2995,41.1626,41.2824,32588.0
2022-02-01 13:50:00,48.24,48.27,48.16,48.17,30408.0,41.2824,41.3081,41.214,41.2225,30408.0
2022-02-01 14:00:00,48.16,48.21,48.15,48.2,25642.0,41.214,41.2568,41.2054,41.2482,25642.0
2022-02-01 14:10:00,48.21,48.22,48.08,48.18,33219.0,41.2568,41.2653,41.1455,41.2311,33219.0
2022-02-01 14:20:00,48.18,48.29,48.17,48.26,38250.0,41.2311,41.3252,41.2225,41.2995,38250.0
2022-02-01 14:30:00,48.26,48.3,48.24,48.26,36510.0,41.2995,41.3338,41.2824,41.2995,36510.0
2022-02-01 14:40:00,48.26,48.27,48.17,48.21,44638.0,41.2995,41.3081,41.2225,41.2568,44638.0
2022-02-01 14:50:00,48.21,48.24,48.17,48.19,46587.0,41.2568,41.2824,41.2225,41.2396,46587.0
2022-02-01 15:00:00,48.18,48.31,48.18,48.27,63680.0,41.2311,41.3423,41.2311,41.3081,63680.0
2022-02-01 15:10:00,48.27,48.31,48.25,48.27,55569.0,41.3081,41.3423,41.291,41.3081,55569.0
2022-02-01 15:20:00,48.28,48.31,48.24,48.28,66100.0,41.3167,41.3423,41.2824,41.3167,66100.0
2022-02-01 15:30:00,48.28,48.29,48.18,48.19,68960.0,41.3167,41.3252,41.2311,41.2396,68960.0
2022-02-01 15:40:00,48.19,48.23,48.13,48.17,108603.0,41.2396,41.2739,41.1883,41.2225,108603.0
2022-02-01 15:50:00,48.18,48.23,48.02,48.05,398472.0,41.2311,41.2739,41.0942,41.1198,398472.0
2022-02-02 09:30:00,48.03,48.2,47.69,47.9,89763.0,41.1027,41.2482,40.8118,40.9915,89763.0
2022-02-02 09:40:00,47.89,48.03,47.65,47.8,42434.0,40.9829,41.1027,40.7775,40.9059,42434.0
2022-02-02 09:50:00,47.8,47.91,47.71,47.73,67334.0,40.9059,41.0,40.8289,40.846,67334.0
2022-02-02 10:00:00,47.75,47.89,47.62,47.65,46376.0,40.8631,40.9829,40.7519,40.7775,46376.0
2022-02-02 10:10:00,47.63,47.75,47.59,47.72,41136.0,40.7604,40.8631,40.7262,40.8374,41136.0
2022-02-02 10:20:00,47.7,47.83,47.67,47.67,27034.0,40.8203,40.9316,40.7946,40.7946,27034.0
2022-02-02 10:30:00,47.67,47.75,47.51,47.66,33527.0,40.7946,40.8631,40.6577,40.7861,33527.0
2022-02-02 10:40:00,47.68,47.94,47.66,47.85,35124.0,40.8032,41.0257,40.7861,40.9487,35124.0
2022-02-02 10:50:00,47.8,47.88,47.66,47.83,36358.0,40.9059,40.9744,40.7861,40.9316,36358.0
2022-02-02 11:00:00,47.8,47.91,47.79,47.84,27033.0,40.9059,41.0,40.8973,40.9401,27033.0
2022-02-02 11:10:00,47.85,47.94,47.82,47.91,27145.0,40.9487,41.0257,40.923,41.0,27145.0
2022-02-02 11:20:00,47.91,47.97,47.89,47.95,35479.0,41.0,41.0514,40.9829,41.0343,35479.0
2022-02-02 11:30:00,47.95,47.95,47.82,47.85,31139.0,41.0343,41.0343,40.923,40.9487,31139.0
2022-02-02 11:40:00,47.85,47.98,47.85,47.95,18829.0,40.9487,41.0599,40.9487,41.0343,18829.0
2022-02-02 11:50:00,47.95,47.97,47.82,47.83,30496.0,41.0343,41.0514,40.923,40.9316,30496.0
2022-02-02 12:00:00,47.83,47.97,47.81,47.97,22988.0,40.9316,41.0514,40.9144,41.0514,22988.0
2022-02-02 12:10:00,47.96,48.04,47.92,47.98,50160.0,41.0428,41.1113,41.0086,41.0599,50160.0
2022-02-02 12:20:00,47.97,47.98,47.91,47.95,17972.0,41.0514,41.0599,41.0,41.0343,17972.0
2022-02-02 12:30:00,47.94,47.96,47.85,47.86,28085.0,41.0257,41.0428,40.9487,40.9572,28085.0
2022-02-02 12:40:00,47.86,47.87,47.79,47.81,23575.0,40.9572,40.9658,40.8973,40.9144,23575.0
2022-02-02 12:50:00,47.8,47.81,47.76,47.77,15892.0,40.9059,40.9144,40.8717,40.8802,15892.0
2022-02-02 13:00:00,47.77,47.9,47.77,47.81,23746.0,40.8802,40.9915,40.8802,40.9144,23746.0
2022-02-02 13:10:00,47.81,47.81,47.75,47.75,21659.0,40.9144,40.9144,40.8631,40.8631,21659.0
2022-02-02 13:20:00,47.75,47.8,47.73,47.78,26515.0,40.8631,40.9059,40.846,40.8888,26515.0
2022-02-02 13:30:00,47.78,47.83,47.77,47.83,27206.0,40.8888,40.9316,40.8802,40.9316,27206.0
2022-02-02 13:40:00,47.82,47.87,47.8,47.85,25289.0,40.923,40.9658,40.9059,40.9487,25289.0
2022-02-02 13:50:00,47.85,47.98,47.85,47.98,47133.0,40.9487,41.0599,40.9487,41.0599,47133.0
2022-02-02 14:00:00,47.96,48.04,47.9,48.02,27821.0,41.0428,41.1113,40.9915,41.0942,27821.0
2022-02-02 14:10:00,48.04,48.08,47.94,48.0,25470.0,41.1113,41.1455,41.0257,41.077,25470.0
2022-02-02 14:20:00,48.01,48.04,47.98,48.02,25976.0,41.0856,41.1113,41.0599,41.0942,25976.0
2022-02-02 14:30:00,48.02,48.06,47.95,48.01,40391.0,41.0942,41.1284,41.0343,41.0856,40391.0
2022-02-02 14:40:00,48.02,48.06,48.0,48.02,37273.0,41.0942,41.1284,41.077,41.0942,37273.0
2022-02-02 14:50:00,48.01,48.04,47.91,47.93,45736.0,41.0856,41.1113,41.0,41.0171,45736.0
2022-02-02 15:00:00,47.93,47.94,47.83,47.88,54196.0,41.0171,41.0257,40.9316,40.9744,54196.0
2022-02-02 15:10:00,47.88,47.93,47.82,47.91,64130.0,40.9744,41.0171,40.923,41.0,64130.0
2022-02-02 15:20:00,47.91,47.94,47.85,47.89,68726.0,41.0,41.0257,40.9487,40.9829,68726.0
2022-02-02 15:30:00,47.89,47.89,47.78,47.8,90002.0,40.9829,40.9829,40.8888,40.9059,90002.0
2022-02-02 15:40:00,47.8,47.83,47.72,47.74,115201.0,40.9059,40.9316,40.8374,40.8545,115201.0
2022-02-02 15:50:00,47.74,47.76,47.6,47.71,420773.0,40.8545,40.8717,40.7347,40.8289,420773.0
2022-02-03 09:30:00,47.87,47.87,47.26,47.74,115615.0,40.9658,40.9658,40.4438,40.8545,115615.0
2022-02-03 09:40:00,47.77,47.87,47.65,47.69,40397.0,40.8802,40.9658,40.7775,40.8118,40397.0
2022-02-03 09:50:00,47.69,47.79,47.54,47.57,35712.0,40.8118,40.8973,40.6834,40.7091,35712.0
2022-02-03 10:00:00,47.6,47.75,47.58,47.67,27321.0,40.7347,40.8631,40.7176,40.7946,27321.0
2022-02-03 10:10:00,47.7,47.76,47.59,47.71,21614.0,40.8203,40.8717,40.7262,40.8289,21614.0
2022-02-03 10:20:00,47.72,47.85,47.62,47.69,29933.0,40.8374,40.9487,40.7519,40.8118,29933.0
2022-02-03 10:30:00,47.67,47.89,47.67,47.88,26431.0,40.7946,40.9829,40.7946,40.9744,26431.0
2022-02-03 10:40:00,47.89,48.1,47.88,48.1,55125.0,40.9829,41.1626,40.9744,41.1626,55125.0
2022-02-03 10:50:00,48.1,48.28,48.08,48.08,42190.0,41.1626,41.3167,41.1455,41.1455,42190.0
2022-02-03 11:00:00,48.08,48.1,47.98,48.09,148184.0,41.1455,41.1626,41.0599,41.1541,148184.0
2022-02-03 11:10:00,48.09,48.13,47.83,47.88,31832.0,41.1541,41.1883,40.9316,40.9744,31832.0
2022-02-03 11:20:00,47.88,47.99,47.8,47.93,27415.0,40.9744,41.0685,40.9059,41.0171,27415.0
2022-02-03 11:30:00,47.93,47.97,47.85,47.85,34459.0,41.0171,41.0514,40.9487,40.9487,34459.0
2022-02-03 11:40:00,47.85,47.85,47.66,47.72,26568.0,40.9487,40.9487,40.7861,40.8374,26568.0
2022-02-03 11:50:00,47.74,47.78,47.7,47.76,32338.0,40.8545,40.8888,40.8203,40.8717,32338.0
2022-02-03 12:00:00,47.75,47.79,47.65,47.75,18897.0,40.8631,40.8973,40.7775,40.8631,18897.0
2022-02-03 12:10:00,47.74,47.76,47.58,47.58,26150.0,40.8545,40.8717,40.7176,40.7176,26150.0
2022-02-03 12:20:00,47.59,47.81,47.59,47.78,32794.0,40.7262,40.9144,40.7262,40.8888,32794.0
2022-02-03 12:30:00,47.78,47.82,47.71,47.79,90735.0,40.8888,40.923,40.8289,40.8973,90735.0
2022-02-03 12:40:00,47.8,47.84,47.69,47.69,37464.0,40.9059,40.9401,40.8118,40.8118,37464.0
2022-02-03 12:50:00,47.7,47.85,47.7,47.84,29187.0,40.8203,40.9487,40.8203,40.9401,29187.0
2022-02-03 13:00:00,47.84,47.94,47.81,47.84,40598.0,40.9401,41.0257,40.9144,40.9401,40598.0
2022-02-03 13:10:00,47.84,47.94,47.84,47.88,34698.0,40.9401,41.0257,40.9401,40.9744,34698.0
2022-02-03 13:20:00,47.9,47.93,47.86,47.87,33930.0,40.9915,41.0171,40.9572,40.9658,33930.0
2022-02-03 13:30:00,47.88,47.99,47.88,47.98,31046.0,40.9744,41.0685,40.9744,41.0599,31046.0
2022-02-03 13:40:00,48.01,48.07,47.97,48.01,18513.0,41.0856,41.1369,41.0514,41.0856,18513.0
2022-02-03 13:50:00,48.01,48.03,47.95,47.98,28598.0,41.0856,41.1027,41.0343,41.0599,28598.0
2022-02-03 14:00:00,47.97,48.02,47.93,47.96,32119.0,41.0514,41.0942,41.0171,41.0428,32119.0
2022-02-03 14:10:00,47.98,48.01,47.95,48.0,21076.0,41.0599,41.0856,41.0343,41.077,21076.0
2022-02-03 14:20:00,48.01,48.03,47.8,47.84,22650.0,41.0856,41.1027,40.9059,40.9401,22650.0
2022-02-03 14:30:00,47.84,47.85,47.74,47.74,28043.0,40.9401,40.9487,40.8545,40.8545,28043.0
2022-02-03 14:40:00,47.75,47.75,47.69,47.73,18722.0,40.8631,40.8631,40.8118,40.846,18722.0
2022-02-03 14:50:00,47.74,47.79,47.7,47.76,31205.0,40.8545,40.8973,40.8203,40.8717,31205.0
2022-02-03 15:00:00,47.77,47.79,47.67,47.71,35894.0,40.8802,40.8973,40.7946,40.8289,35894.0
2022-02-03 15:10:00,47.72,47.84,47.72,47.83,34308.0,40.8374,40.9401,40.8374,40.9316,34308.0
2022-02-03 15:20:00,47.83,47.9,47.8,47.83,26341.0,40.9316,40.9915,40.9059,40.9316,26341.0
2022-02-03 15:30:00,47.83,47.85,47.7,47.75,49616.0,40.9316,40.9487,40.8203,40.8631,49616.0
2022-02-03 15:40:00,47.74,47.8,47.64,47.66,122950.0,40.8545,40.9059,40.769,40.7861,122950.0
2022-02-03 15:50:00,47.66,47.69,47.51,47.57,435809.0,40.7861,40.8118,40.6577,40.7091,435809.0
2022-02-04 09:30:00,47.47,47.9,47.3,47.73,63619.0,40.6235,40.9915,40.478,40.846,63619.0
2022-02-04 09:40:00,47.78,47.98,47.67,47.72,50873.0,40.8888,41.0599,40.7946,40.8374,50873.0
2022-02-04 09:50:00,47.7,47.91,47.56,47.67,34022.0,40.8203,41.0,40.7005,40.7946,34022.0
2022-02-04 10:00:00,47.67,47.72,47.5,47.5,40288.0,40.7946,40.8374,40.6492,40.6492,40288.0
2022-02-04 10:10:00,47.51,47.64,47.44,47.5,56075.0,40.6577,40.769,40.5978,40.6492,56075.0
2022-02-04 10:20:00,47.5,47.55,47.24,47.25,58273.0,40.6492,40.6919,40.4267,40.4352,58273.0
2022-02-04 10:30:00,47.26,47.37,46.94,46.97,40980.0,40.4438,40.5379,40.1699,40.1956,40980.0
2022-02-04 10:40:00,46.96,47.1,46.95,46.95,34901.0,40.187,40.3069,40.1785,40.1785,34901.0
2022-02-04 10:50:00,46.94,47.07,46.92,46.97,44762.0,40.1699,40.2812,40.1528,40.1956,44762.0
2022-02-04 11:00:00,46.96,46.99,46.78,46.82,59066.0,40.187,40.2127,40.033,40.0672,59066.0
2022-02-04 11:10:00,46.83,47.08,46.76,47.06,37292.0,40.0758,40.2897,40.0159,40.2726,37292.0
2022-02-04 11:20:00,47.07,47.23,47.03,47.17,25206.0,40.2812,40.4181,40.2469,40.3668,25206.0
2022-02-04 11:30:00,47.19,47.28,47.13,47.19,39591.0,40.3839,40.4609,40.3325,40.3839,39591.0
2022-02-04 11:40:00,47.19,47.24,47.15,47.15,20964.0,40.3839,40.4267,40.3496,40.3496,20964.0
2022-02-04 11:50:00,47.15,47.19,47.08,47.1,29032.0,40.3496,40.3839,40.2897,40.3069,29032.0
2022-02-04 12:00:00,47.12,47.2,47.11,47.12,20842.0,40.324,40.3924,40.3154,40.324,20842.0
2022-02-04 12:10:00,47.11,47.12,47.01,47.03,35750.0,40.3154,40.324,40.2298,40.2469,35750.0
2022-02-04 12:20:00,47.01,47.06,46.97,47.01,24095.0,40.2298,40.2726,40.1956,40.2298,24095.0
2022-02-04 12:30:00,47.03,47.04,46.92,46.99,24514.0,40.2469,40.2555,40.1528,40.2127,24514.0
2022-02-04 12:40:00,46.98,47.0,46.88,46.89,23970.0,40.2042,40.2213,40.1186,40.1271,23970.0
2022-02-04 12:50:00,46.88,46.91,46.84,46.89,16105.0,40.1186,40.1443,40.0844,40.1271,16105.0
2022-02-04 13:00:00,46.91,47.05,46.9,47.04,18744.0,40.1443,40.2641,40.1357,40.2555,18744.0
2022-02-04 13:10:00,47.04,47.04,46.89,46.89,32434.0,40.2555,40.2555,40.1271,40.1271,32434.0
2022-02-04 13:20:00,46.9,46.97,46.81,46.82,50671.0,40.1357,40.1956,40.0587,40.0672,50671.0
2022-02-04 13:30:00,46.8,46.82,46.72,46.81,40677.0,40.0501,40.0672,39.9817,40.0587,40677.0
2022-02-04 13:40:00,46.81,46.88,46.74,46.76,38326.0,40.0587,40.1186,39.9988,40.0159,38326.0
2022-02-04 13:50:00,46.77,46.79,46.72,46.78,31822.0,40.0244,40.0416,39.9817,40.033,31822.0
2022-02-04 14:00:00,46.78,46.83,46.73,46.73,37893.0,40.033,40.0758,39.9902,39.9902,37893.0
2022-02-04 14:10:00,46.74,46.82,46.71,46.79,44164.0,39.9988,40.0672,39.9731,40.0416,44164.0
2022-02-04 14:20:00,46.79,46.94,46.78,46.93,56795.0,40.0416,40.1699,40.033,40.1614,56795.0
2022-02-04 14:30:00,46.93,47.01,46.91,47.0,34876.0,40.1614,40.2298,40.1443,40.2213,34876.0
2022-02-04 14:40:00,47.0,47.06,46.89,46.91,33811.0,40.2213,40.2726,40.1271,40.1443,33811.0
2022-02-04 14:50:00,46.89,46.92,46.85,46.91,35375.0,40.1271,40.1528,40.0929,40.1443,35375.0
2022-02-04 15:00:00,46.91,47.06,46.89,47.06,80938.0,40.1443,40.2726,40.1271,40.2726,80938.0
2022-02-04 15:10:00,47.06,47.12,47.01,47.03,43399.0,40.2726,40.324,40.2298,40.2469,43399.0
2022-02-04 15:20:00,47.03,47.16,47.03,47.12,38146.0,40.2469,40.3582,40.2469,40.324,38146.0
2022-02-04 15:30:00,47.12,47.26,47.12,47.21,54040.0,40.324,40.4438,40.324,40.401,54040.0
2022-02-04 15:40:00,47.21,47.21,46.99,47.02,109069.0,40.401,40.401,40.2127,40.2384,109069.0
2022-02-04 15:50:00,47.01,47.1,46.77,46.79,397849.0,40.2298,40.3069,40.0244,40.0416,397849.0
2022-02-07 09:30:00,47.06,47.29,46.82,46.87,66900.0,40.2726,40.4694,40.0672,40.11,66900.0
2022-02-07 09:40:00,46.87,46.89,46.66,46.68,39387.0,40.11,40.1271,39.9303,39.9474,39387.0
2022-02-07 09:50:00,46.7,46.84,46.63,46.78,38556.0,39.9645,40.0844,39.9046,40.033,38556.0
2022-02-07 10:00:00,46.78,47.05,46.78,46.94,34615.0,40.033,40.2641,40.033,40.1699,34615.0
2022-02-07 10:10:00,46.96,46.96,46.81,46.89,25946.0,40.187,40.187,40.0587,40.1271,25946.0
2022-02-07 10:20:00,46.89,47.07,46.88,46.97,26601.0,40.1271,40.2812,40.1186,40.1956,26601.0
2022-02-07 10:30:00,46.97,47.12,46.95,47.07,32793.0,40.1956,40.324,40.1785,40.2812,32793.0
2022-02-07 10:40:00,47.07,47.1,47.0,47.07,42724.0,40.2812,40.3069,40.2213,40.2812,42724.0
2022-02-07 10:50:00,47.07,47.13,47.03,47.09,26073.0,40.2812,40.3325,40.2469,40.2983,26073.0
2022-02-07 11:00:00,47.07,47.1,46.94,47.05,24728.0,40.2812,40.3069,40.1699,40.2641,24728.0
2022-02-07 11:10:00,47.05,47.15,47.0,47.15,43707.0,40.2641,40.3496,40.2213,40.3496,43707.0
2022-02-07 11:20:00,47.15,47.18,47.06,47.07,30918.0,40.3496,40.3753,40.2726,40.2812,30918.0
2022-02-07 11:30:00,47.08,47.1,46.89,46.91,27060.0,40.2897,40.3069,40.1271,40.1443,27060.0
2022-02-07 11:40:00,46.91,46.98,46.82,46.86,40926.0,40.1443,40.2042,40.0672,40.1015,40926.0
2022-02-07 11:50:00,46.85,46.9,46.81,46.84,29031.0,40.0929,40.1357,40.0587,40.0844,29031.0
2022-02-07 12:00:00,46.84,46.84,46.71,46.76,31374.0,40.0844,40.0844,39.9731,40.0159,31374.0
2022-02-07 12:10:00,46.77,46.77,46.64,46.69,33015.0,40.0244,40.0244,39.9132,39.956,33015.0
2022-02-07 12:20:00,46.68,46.76,46.64,46.65,29880.0,39.9474,40.0159,39.9132,39.9218,29880.0
2022-02-07 12:30:00,46.64,46.76,46.61,46.73,20662.0,39.9132,40.0159,39.8875,39.9902,20662.0
2022-02-07 12:40:00,46.75,46.88,46.74,46.86,18035.0,40.0073,40.1186,39.9988,40.1015,18035.0
2022-02-07 12:50:00,46.86,46.91,46.77,46.83,28272.0,40.1015,40.1443,40.0244,40.0758,28272.0
2022-02-07 13:00:00,46.84,46.89,46.81,46.86,25575.0,40.0844,40.1271,40.0587,40.1015,25575.0
2022-02-07 13:10:00,46.88,46.95,46.88,46.91,14563.0,40.1186,40.1785,40.1186,40.1443,14563.0
2022-02-07 13:20:00,46.91,46.97,46.88,46.96,33514.0,40.1443,40.1956,40.1186,40.187,33514.0
2022-02-07 13:30:00,46.99,47.05,46.99,47.03,21350.0,40.2127,40.2641,40.2127,40.2469,21350.0
2022-02-07 13:40:00,47.04,47.1,46.99,47.09,21976.0,40.2555,40.3069,40.2127,40.2983,21976.0
2022-02-07 13:50:00,47.09,47.12,47.03,47.03,20589.0,40.2983,40.324,40.2469,40.2469,20589.0
2022-02-07 14:00:00,47.03,47.06,46.99,47.03,25765.0,40.2469,40.2726,40.2127,40.2469,25765.0
2022-02-07 14:10:00,47.03,47.12,47.01,47.09,24474.0,40.2469,40.324,40.2298,40.2983,24474.0
2022-02-07 14:20:00,47.09,47.11,47.03,47.06,21781.0,40.2983,40.3154,40.2469,40.2726,21781.0
2022-02-07 14:30:00,47.06,47.11,47.03,47.05,29078.0,40.2726,40.3154,40.2469,40.2641,29078.0
2022-02-07 14:40:00,47.05,47.11,47.04,47.09,29340.0,40.2641,40.3154,40.2555,40.2983,29340.0
2022-02-07 14:50:00,47.08,47.17,47.08,47.15,24056.0,40.2897,40.3668,40.2897,40.3496,24056.0
2022-02-07 15:00:00,47.14,47.18,47.07,47.09,31092.0,40.3411,40.3753,40.2812,40.2983,31092.0
2022-02-07 15:10:00,47.09,47.1,47.02,47.02,28473.0,40.2983,40.3069,40.2384,40.2384,28473.0
2022-02-07 15:20:00,47.02,47.03,46.96,46.98,38403.0,40.2384,40.2469,40.187,40.2042,38403.0
2022-02-07 15:30:00,46.98,47.01,46.8,46.81,65142.0,40.2042,40.2298,40.0501,40.0587,65142.0
2022-02-07 15:40:00,46.81,46.83,46.66,46.7,83354.0,40.0587,40.0758,39.9303,39.9645,83354.0
2022-02-07 15:50:00,46.71,46.87,46.6,46.66,368368.0,39.9731,40.11,39.879,39.9303,368368.0
2022-02-08 09:30:00,47.1,47.15,46.65,46.67,97483.0,40.3069,40.3496,39.9218,39.9389,97483.0
2022-02-08 09:40:00,46.67,46.92,46.58,46.88,71405.0,39.9389,40.1528,39.8618,40.1186,71405.0
2022-02-08 09:50:00,46.88,47.19,46.82,47.13,64283.0,40.1186,40.3839,40.0672,40.3325,64283.0
2022-02-08 10:00:00,47.14,47.37,47.02,47.27,48528.0,40.3411,40.5379,40.2384,40.4523,48528.0
2022-02-08 10:10:00,47.28,47.31,47.15,47.17,38057.0,40.4609,40.4866,40.3496,40.3668,38057.0
2022-02-08 10:20:00,47.15,47.33,47.14,47.33,31441.0,40.3496,40.5037,40.3411,40.5037,31441.0
2022-02-08 10:30:00,47.32,47.46,47.31,47.32,34458.0,40.4951,40.6149,40.4866,40.4951,34458.0
2022-02-08 10:40:00,47.34,47.36,47.23,47.27,23497.0,40.5122,40.5294,40.4181,40.4523,23497.0
2022-02-08 10:50:00,47.26,47.29,47.2,47.26,41230.0,40.4438,40.4694,40.3924,40.4438,41230.0
2022-02-08 11:00:00,47.26,47.29,47.17,47.24,25140.0,40.4438,40.4694,40.3668,40.4267,25140.0
2022-02-08 11:10:00,47.23,47.24,47.06,47.09,31208.0,40.4181,40.4267,40.2726,40.2983,31208.0
2022-02-08 11:20:00,47.12,47.18,47.08,47.16,26112.0,40.324,40.3753,40.2897,40.3582,26112.0
2022-02-08 11:30:00,47.16,47.21,47.12,47.2,38393.0,40.3582,40.401,40.324,40.3924,38393.0
2022-02-08 11:40:00,47.19,47.24,47.16,47.2,32628.0,40.3839,40.4267,40.3582,40.3924,32628.0
2022-02-08 11:50:00,47.2,47.26,47.17,47.24,26908.0,40.3924,40.4438,40.3668,40.4267,26908.0
2022-02-08 12:00:00,47.25,47.3,47.19,47.21,23917.0,40.4352,40.478,40.3839,40.401,23917.0
2022-02-08 12:10:00,47.2,47.22,47.13,47.13,25281.0,40.3924,40.4095,40.3325,40.3325,25281.0
2022-02-08 12:20:00,47.14,47.22,47.13,47.21,37608.0,40.3411,40.4095,40.3325,40.401,37608.0
2022-02-08 12:30:00,47.21,47.23,47.13,47.19,25837.0,40.401,40.4181,40.3325,40.3839,25837.0
2022-02-08 12:40:00,47.18,47.23,47.17,47.19,25564.0,40.3753,40.4181,40.3668,40.3839,25564.0
2022-02-08 12:50:00,47.19,47.28,47.19,47.22,15079.0,40.3839,40.4609,40.3839,40.4095,15079.0
2022-02-08 13:00:00,47.22,47.27,47.09,47.11,55180.0,40.4095,40.4523,40.2983,40.3154,55180.0
2022-02-08 13:10:00,47.11,47.2,47.1,47.16,32000.0,40.3154,40.3924,40.3069,40.3582,32000.0
2022-02-08 13:20:00,47.16,47.21,47.13,47.14,23760.0,40.3582,40.401,40.3325,40.3411,23760.0
2022-02-08 13:30:00,47.14,47.22,47.12,47.17,28835.0,40.3411,40.4095,40.324,40.3668,28835.0
2022-02-08 13:40:00,47.16,47.16,47.08,47.11,17679.0,40.3582,40.3582,40.2897,40.3154,17679.0
2022-02-08 13:50:00,47.09,47.1,47.03,47.06,20832.0,40.2983,40.3069,40.2469,40.2726,20832.0
2022-02-08 14:00:00,47.06,47.1,47.03,47.05,29340.0,40.2726,40.3069,40.2469,40.2641,29340.0
2022-02-08 14:10:00,47.05,47.07,46.97,47.02,26843.0,40.2641,40.2812,40.1956,40.2384,26843.0
2022-02-08 14:20:00,47.03,47.03,46.94,47.0,31032.0,40.2469,40.2469,40.1699,40.2213,31032.0
2022-02-08 14:30:00,46.99,47.01,46.88,46.88,39011.0,40.2127,40.2298,40.1186,40.1186,39011.0
2022-02-08 14:40:00,46.87,46.89,46.8,46.81,30674.0,40.11,40.1271,40.0501,40.0587,30674.0
2022-02-08 14:50:00,46.81,46.9,46.79,46.89,25592.0,40.0587,40.1357,40.0416,40.1271,25592.0
2022-02-08 15:00:00,46.89,46.9,46.82,46.86,33355.0,40.1271,40.1357,40.0672,40.1015,33355.0
2022-02-08 15:10:00,46.86,47.1,46.86,47.08,48537.0,40.1015,40.3069,40.1015,40.2897,48537.0
2022-02-08 15:20:00,47.09,47.1,47.03,47.09,43591.0,40.2983,40.3069,40.2469,40.2983,43591.0
2022-02-08 15:30:00,47.09,47.15,47.02,47.07,50236.0,40.2983,40.3496,40.2384,40.2812,50236.0
2022-02-08 15:40:00,47.06,47.09,46.99,47.02,85679.0,40.2726,40.2983,40.2127,40.2384,85679.0
2022-02-08 15:50:00,47.02,47.16,47.0,47.15,298512.0,40.2384,40.3582,40.2213,40.3496,298512.0
2022-02-09 09:30:00,47.37,47.37,47.03,47.06,65155.0,40.5379,40.5379,40.2469,40.2726,65155.0
2022-02-09 09:40:00,47.08,47.38,47.01,47.38,51673.0,40.2897,40.5465,40.2298,40.5465,51673.0
2022-02-09 09:50:00,47.37,47.37,47.18,47.23,36065.0,40.5379,40.5379,40.3753,40.4181,36065.0
2022-02-09 10:00:00,47.24,47.45,47.23,47.44,27922.0,40.4267,40.6064,40.4181,40.5978,27922.0
2022-02-09 10:10:00,47.45,47.48,47.34,47.43,30112.0,40.6064,40.632,40.5122,40.5893,30112.0
2022-02-09 10:20:00,47.41,47.41,47.27,47.32,23277.0,40.5721,40.5721,40.4523,40.4951,23277.0
2022-02-09 10:30:00,47.33,47.4,47.26,47.34,53783.0,40.5037,40.5636,40.4438,40.5122,53783.0
2022-02-09 10:40:00,47.38,47.44,47.24,47.39,41463.0,40.5465,40.5978,40.4267,40.555,41463.0
2022-02-09 10:50:00,47.4,47.56,47.4,47.49,49761.0,40.5636,40.7005,40.5636,40.6406,49761.0
2022-02-09 11:00:00,47.48,47.48,47.28,47.36,22589.0,40.632,40.632,40.4609,40.5294,22589.0
2022-02-09 11:10:00,47.37,47.4,47.12,47.27,43439.0,40.5379,40.5636,40.324,40.4523,43439.0
2022-02-09 11:20:00,47.25,47.34,47.21,47.23,23615.0,40.4352,40.5122,40.401,40.4181,23615.0
2022-02-09 11:30:00,47.23,47.25,47.13,47.17,19767.0,40.4181,40.4352,40.3325,40.3668,19767.0
2022-02-09 11:40:00,47.17,47.26,47.16,47.26,27135.0,40.3668,40.4438,40.3582,40.4438,27135.0
2022-02-09 11:50:00,47.26,47.39,47.24,47.35,15599.0,40.4438,40.555,40.4267,40.5208,15599.0
2022-02-09 12:00:00,47.34,47.36,47.26,47.29,22325.0,40.5122,40.5294,40.4438,40.4694,22325.0
2022-02-09 12:10:00,47.3,47.31,47.2,47.29,25602.0,40.478,40.4866,40.3924,40.4694,25602.0
2022-02-09 12:20:00,47.29,47.29,47.18,47.19,19312.0,40.4694,40.4694,40.3753,40.3839,19312.0
2022-02-09 12:30:00,47.17,47.28,47.15,47.28,19023.0,40.3668,40.4609,40.3496,40.4609,19023.0
2022-02-09 12:40:00,47.29,47.29,47.18,47.2,24602.0,40.4694,40.4694,40.3753,40.3924,24602.0
2022-02-09 12:50:00,47.22,47.26,47.2,47.2,14047.0,40.4095,40.4438,40.3924,40.3924,14047.0
2022-02-09 13:00:00,47.2,47.28,47.18,47.18,18431.0,40.3924,40.4609,40.3753,40.3753,18431.0
2022-02-09 13:10:00,47.19,47.22,47.16,47.2,19514.0,40.3839,40.4095,40.3582,40.3924,19514.0
2022-02-09 13:20:00,47.2,47.28,47.17,47.28,12697.0,40.3924,40.4609,40.3668,40.4609,12697.0
2022-02-09 13:30:00,47.27,47.33,47.26,47.28,18336.0,40.4523,40.5037,40.4438,40.4609,18336.0
2022-02-09 13:40:00,47.28,47.38,47.27,47.34,21738.0,40.4609,40.5465,40.4523,40.5122,21738.0
2022-02-09 13:50:00,47.34,47.35,47.24,47.26,25533.0,40.5122,40.5208,40.4267,40.4438,25533.0
2022-02-09 14:00:00,47.26,47.31,47.26,47.31,18165.0,40.4438,40.4866,40.4438,40.4866,18165.0
2022-02-09 14:10:00,47.31,47.34,47.26,47.31,26206.0,40.4866,40.5122,40.4438,40.4866,26206.0
2022-02-09 14:20:00,47.31,47.32,47.26,47.3,23775.0,40.4866,40.4951,40.4438,40.478,23775.0
2022-02-09 14:30:00,47.31,47.32,47.26,47.27,22362.0,40.4866,40.4951,40.4438,40.4523,22362.0
2022-02-09 14:40:00,47.28,47.3,47.21,47.22,22818.0,40.4609,40.478,40.401,40.4095,22818.0
2022-02-09 14:50:00,47.22,47.22,47.13,47.17,32545.0,40.4095,40.4095,40.3325,40.3668,32545.0
2022-02-09 15:00:00,47.17,47.21,47.13,47.19,28048.0,40.3668,40.401,40.3325,40.3839,28048.0
2022-02-09 15:10:00,47.2,47.23,47.18,47.22,25109.0,40.3924,40.4181,40.3753,40.4095,25109.0
2022-02-09 15:20:00,47.23,47.23,47.16,47.18,25026.0,40.4181,40.4181,40.3582,40.3753,25026.0
2022-02-09 15:30:00,47.18,47.22,47.14,47.19,46039.0,40.3753,40.4095,40.3411,40.3839,46039.0
2022-02-09 15:40:00,47.19,47.2,47.07,47.14,69317.0,40.3839,40.3924,40.2812,40.3411,69317.0
2022-02-09 15:50:00,47.14,47.2,47.09,47.18,180801.0,40.3411,40.3924,40.2983,40.3753,180801.0
2022-02-10 09:30:00,47.04,47.16,46.87,47.06,54465.0,40.2555,40.3582,40.11,40.2726,54465.0
2022-02-10 09:40:00,47.07,47.32,46.9,46.92,44343.0,40.2812,40.4951,40.1357,40.1528,44343.0
2022-02-10 09:50:00,46.87,47.11,46.86,47.05,46791.0,40.11,40.3154,40.1015,40.2641,46791.0
2022-02-10 10:00:00,47.07,47.25,47.07,47.23,42849.0,40.2812,40.4352,40.2812,40.4181,42849.0
2022-02-10 10:10:00,47.25,47.44,47.25,47.36,40369.0,40.4352,40.5978,40.4352,40.5294,40369.0
2022-02-10 10:20:00,47.37,47.4,47.28,47.32,19241.0,40.5379,40.5636,40.4609,40.4951,19241.0
2022-02-10 10:30:00,47.32,47.43,47.31,47.41,18179.0,40.4951,40.5893,40.4866,40.5721,18179.0
2022-02-10 10:40:00,47.41,47.46,47.33,47.46,22330.0,40.5721,40.6149,40.5037,40.6149,22330.0
2022-02-10 10:50:00,47.45,47.48,47.34,47.37,44687.0,40.6064,40.632,40.5122,40.5379,44687.0
2022-02-10 11:00:00,47.36,47.46,47.32,47.38,26014.0,40.5294,40.6149,40.4951,40.5465,26014.0
2022-02-10 11:10:00,47.37,47.38,47.2,47.2,19154.0,40.5379,40.5465,40.3924,40.3924,19154.0
2022-02-10 11:20:00,47.19,47.28,47.19,47.25,16246.0,40.3839,40.4609,40.3839,40.4352,16246.0
2022-02-10 11:30:00,47.24,47.32,47.22,47.22,22685.0,40.4267,40.4951,40.4095,40.4095,22685.0
2022-02-10 11:40:00,47.25,47.37,47.23,47.31,17065.0,40.4352,40.5379,40.4181,40.4866,17065.0
2022-02-10 11:50:00,47.29,47.3,47.18,47.21,17119.0,40.4694,40.478,40.3753,40.401,17119.0
2022-02-10 12:00:00,47.19,47.29,47.15,47.23,14533.0,40.3839,40.4694,40.3496,40.4181,14533.0
2022-02-10 12:10:00,47.22,47.25,47.21,47.22,37288.0,40.4095,40.4352,40.401,40.4095,37288.0
2022-02-10 12:20:00,47.23,47.31,47.17,47.31,24989.0,40.4181,40.4866,40.3668,40.4866,24989.0
2022-02-10 12:30:00,47.3,47.32,47.21,47.25,16544.0,40.478,40.4951,40.401,40.4352,16544.0
2022-02-10 12:40:00,47.23,47.27,47.02,47.12,52095.0,40.4181,40.4523,40.2384,40.324,52095.0
2022-02-10 12:50:00,47.11,47.19,47.06,47.12,53937.0,40.3154,40.3839,40.2726,40.324,53937.0
2022-02-10 13:00:00,47.09,47.17,46.96,47.0,34021.0,40.2983,40.3668,40.187,40.2213,34021.0
2022-02-10 13:10:00,47.0,47.06,46.85,46.91,28350.0,40.2213,40.2726,40.0929,40.1443,28350.0
2022-02-10 13:20:00,46.91,46.98,46.82,46.83,26888.0,40.1443,40.2042,40.0672,40.0758,26888.0
2022-02-10 13:30:00,46.82,46.85,46.68,46.77,28365.0,40.0672,40.0929,39.9474,40.0244,28365.0
2022-02-10 13:40:00,46.76,46.81,46.69,46.72,19182.0,40.0159,40.0587,39.956,39.9817,19182.0
2022-02-10 13:50:00,46.73,46.77,46.7,46.76,23026.0,39.9902,40.0244,39.9645,40.0159,23026.0
2022-02-10 14:00:00,46.76,46.77,46.61,46.64,23577.0,40.0159,40.0244,39.8875,39.9132,23577.0
2022-02-10 14:10:00,46.66,46.66,46.49,46.49,19550.0,39.9303,39.9303,39.7848,39.7848,19550.0
2022-02-10 14:20:00,46.49,46.68,46.49,46.63,15646.0,39.7848,39.9474,39.7848,39.9046,15646.0
2022-02-10 14:30:00,46.64,46.69,46.59,46.64,21986.0,39.9132,39.956,39.8704,39.9132,21986.0
2022-02-10 14:40:00,46.63,46.74,46.63,46.65,24305.0,39.9046,39.9988,39.9046,39.9218,24305.0
2022-02-10 14:50:00,46.64,46.64,46.53,46.6,24443.0,39.9132,39.9132,39.8191,39.879,24443.0
2022-02-10 15:00:00,46.61,46.76,46.57,46.75,48492.0,39.8875,40.0159,39.8533,40.0073,48492.0
2022-02-10 15:10:00,46.77,46.82,46.68,46.7,51455.0,40.0244,40.0672,39.9474,39.9645,51455.0
2022-02-10 15:20:00,46.7,46.76,46.64,46.69,59773.0,39.9645,40.0159,39.9132,39.956,59773.0
2022-02-10 15:30:00,46.68,46.7,46.61,46.62,39793.0,39.9474,39.9645,39.8875,39.8961,39793.0
2022-02-10 15:40:00,46.62,46.64,46.5,46.58,76999.0,39.8961,39.9132,39.7934,39.8618,76999.0
2022-02-10 15:50:00,46.57,46.7,46.47,46.6,249541.0,39.8533,39.9645,39.7677,39.879,249541.0
2022-02-11 09:30:00,46.33,46.76,46.33,46.76,45594.0,39.6479,40.0159,39.6479,40.0159,45594.0
2022-02-11 09:40:00,46.77,46.99,46.71,46.95,42600.0,40.0244,40.2127,39.9731,40.1785,42600.0
2022-02-11 09:50:00,46.93,46.97,46.81,46.85,40096.0,40.1614,40.1956,40.0587,40.0929,40096.0
2022-02-11 10:00:00,46.86,46.97,46.82,46.95,28975.0,40.1015,40.1956,40.0672,40.1785,28975.0
2022-02-11 10:10:00,46.93,46.95,46.77,46.92,21949.0,40.1614,40.1785,40.0244,40.1528,21949.0
2022-02-11 10:20:00,46.93,47.08,46.93,47.0,32420.0,40.1614,40.2897,40.1614,40.2213,32420.0
2022-02-11 10:30:00,47.0,47.06,46.87,46.99,29639.0,40.2213,40.2726,40.11,40.2127,29639.0
2022-02-11 10:40:00,46.99,47.05,46.93,47.0,31160.0,40.2127,40.2641,40.1614,40.2213,31160.0
2022-02-11 10:50:00,46.99,47.02,46.92,46.99,34097.0,40.2127,40.2384,40.1528,40.2127,34097.0
2022-02-11 11:00:00,47.0,47.12,46.98,47.03,38494.0,40.2213,40.324,40.2042,40.2469,38494.0
2022-02-11 11:10:00,47.02,47.1,47.01,47.05,33474.0,40.2384,40.3069,40.2298,40.2641,33474.0
2022-02-11 11:20:00,47.06,47.19,47.05,47.1,33292.0,40.2726,40.3839,40.2641,40.3069,33292.0
2022-02-11 11:30:00,47.11,47.14,46.95,46.99,31076.0,40.3154,40.3411,40.1785,40.2127,31076.0
2022-02-11 11:40:00,47.0,47.01,46.91,47.01,35006.0,40.2213,40.2298,40.1443,40.2298,35006.0
2022-02-11 11:50:00,47.01,47.14,47.01,47.11,32688.0,40.2298,40.3411,40.2298,40.3154,32688.0
2022-02-11 12:00:00,47.1,47.18,47.08,47.13,33241.0,40.3069,40.3753,40.2897,40.3325,33241.0
2022-02-11 12:10:00,47.14,47.17,47.0,47.03,28806.0,40.3411,40.3668,40.2213,40.2469,28806.0
2022-02-11 12:20:00,47.04,47.1,47.0,47.0,37806.0,40.2555,40.3069,40.2213,40.2213,37806.0
2022-02-11 12:30:00,47.0,47.07,46.97,46.99,31466.0,40.2213,40.2812,40.1956,40.2127,31466.0
2022-02-11 12:40:00,46.99,47.03,46.94,46.98,26062.0,40.2127,40.2469,40.1699,40.2042,26062.0
2022-02-11 12:50:00,46.97,46.98,46.9,46.95,27945.0,40.1956,40.2042,40.1357,40.1785,27945.0
2022-02-11 13:00:00,46.95,47.1,46.95,47.07,34418.0,40.1785,40.3069,40.1785,40.2812,34418.0
2022-02-11 13:10:00,47.06,47.07,46.95,46.97,26038.0,40.2726,40.2812,40.1785,40.1956,26038.0
2022-02-11 13:20:00,46.99,47.06,46.92,46.93,19781.0,40.2127,40.2726,40.1528,40.1614,19781.0
2022-02-11 13:30:00,46.93,46.94,46.7,46.71,31167.0,40.1614,40.1699,39.9645,39.9731,31167.0
2022-02-11 13:40:00,46.7,46.74,46.54,46.61,36449.0,39.9645,39.9988,39.8276,39.8875,36449.0
2022-02-11 13:50:00,46.63,46.63,46.51,46.53,34776.0,39.9046,39.9046,39.8019,39.8191,34776.0
2022-02-11 14:00:00,46.52,46.68,46.38,46.61,61192.0,39.8105,39.9474,39.6907,39.8875,61192.0
2022-02-11 14:10:00,46.63,46.81,46.56,46.8,46730.0,39.9046,40.0587,39.8447,40.0501,46730.0
2022-02-11 14:20:00,46.79,46.89,46.69,46.7,32233.0,40.0416,40.1271,39.956,39.9645,32233.0
2022-02-11 14:30:00,46.71,46.91,46.68,46.79,33263.0,39.9731,40.1443,39.9474,40.0416,33263.0
2022-02-11 14:40:00,46.79,46.79,46.5,46.53,42051.0,40.0416,40.0416,39.7934,39.8191,42051.0
2022-02-11 14:50:00,46.51,46.64,46.41,46.6,54475.0,39.8019,39.9132,39.7164,39.879,54475.0
2022-02-11 15:00:00,46.61,46.73,46.56,46.58,47254.0,39.8875,39.9902,39.8447,39.8618,47254.0
2022-02-11 15:10:00,46.58,46.65,46.51,46.51,56249.0,39.8618,39.9218,39.8019,39.8019,56249.0
2022-02-11 15:20:00,46.52,46.63,46.47,46.63,47430.0,39.8105,39.9046,39.7677,39.9046,47430.0
2022-02-11 15:30:00,46.62,46.65,46.48,46.5,69568.0,39.8961,39.9218,39.7763,39.7934,69568.0
2022-02-11 15:40:00,46.5,46.69,46.39,46.68,124075.0,39.7934,39.956,39.6993,39.9474,124075.0
2022-02-11 15:50:00,46.67,46.71,46.53,46.56,250858.0,39.9389,39.9731,39.8191,39.8447,250858.0
2022-02-14 09:30:00,46.67,46.84,46.42,46.47,87804.0,39.9389,40.0844,39.7249,39.7677,87804.0
2022-02-14 09:40:00,46.48,46.73,46.17,46.28,69727.0,39.7763,39.9902,39.511,39.6051,69727.0
2022-02-14 09:50:00,46.29,46.38,46.15,46.33,78012.0,39.6137,39.6907,39.4939,39.6479,78012.0
2022-02-14 10:00:00,46.32,46.32,46.09,46.19,45222.0,39.6393,39.6393,39.4425,39.5281,45222.0
2022-02-14 10:10:00,46.18,46.36,45.99,46.05,73038.0,39.5195,39.6736,39.3569,39.4083,73038.0
2022-02-14 10:20:00,46.04,46.2,46.02,46.16,46268.0,39.3997,39.5367,39.3826,39.5024,46268.0
2022-02-14 10:30:00,46.16,46.19,46.03,46.13,46477.0,39.5024,39.5281,39.3912,39.4768,46477.0
2022-02-14 10:40:00,46.14,46.15,45.95,45.96,41303.0,39.4853,39.4939,39.3227,39.3313,41303.0
2022-02-14 10:50:00,45.95,45.98,45.83,45.85,43277.0,39.3227,39.3484,39.22,39.2371,43277.0
2022-02-14 11:00:00,45.87,45.91,45.8,45.81,38653.0,39.2543,39.2885,39.1943,39.2029,38653.0
2022-02-14 11:10:00,45.81,45.87,45.73,45.86,51298.0,39.2029,39.2543,39.1344,39.2457,51298.0
2022-02-14 11:20:00,45.85,45.91,45.81,45.82,45308.0,39.2371,39.2885,39.2029,39.2115,45308.0
2022-02-14 11:30:00,45.83,45.9,45.77,45.87,60832.0,39.22,39.2799,39.1687,39.2543,60832.0
2022-02-14 11:40:00,45.87,45.98,45.85,45.95,41888.0,39.2543,39.3484,39.2371,39.3227,41888.0
2022-02-14 11:50:00,45.96,45.99,45.85,45.94,22985.0,39.3313,39.3569,39.2371,39.3142,22985.0
2022-02-14 12:00:00,45.93,45.96,45.86,45.87,26699.0,39.3056,39.3313,39.2457,39.2543,26699.0
2022-02-14 12:10:00,45.88,46.03,45.87,46.03,22942.0,39.2628,39.3912,39.2543,39.3912,22942.0
2022-02-14 12:20:00,46.02,46.05,45.99,46.03,25009.0,39.3826,39.4083,39.3569,39.3912,25009.0
2022-02-14 12:30:00,46.03,46.04,45.9,45.98,28790.0,39.3912,39.3997,39.2799,39.3484,28790.0
2022-02-14 12:40:00,45.98,46.07,45.97,46.05,27544.0,39.3484,39.4254,39.3398,39.4083,27544.0
2022-02-14 12:50:00,46.05,46.09,46.01,46.06,20329.0,39.4083,39.4425,39.3741,39.4168,20329.0
2022-02-14 13:00:00,46.06,46.11,46.01,46.08,27390.0,39.4168,39.4596,39.3741,39.434,27390.0
2022-02-14 13:10:00,46.09,46.09,46.02,46.02,24362.0,39.4425,39.4425,39.3826,39.3826,24362.0
2022-02-14 13:20:00,46.02,46.03,45.91,45.95,34680.0,39.3826,39.3912,39.2885,39.3227,34680.0
2022-02-14 13:30:00,45.95,45.96,45.83,45.87,34141.0,39.3227,39.3313,39.22,39.2543,34141.0
2022-02-14 13:40:00,45.89,45.89,45.79,45.81,39746.0,39.2714,39.2714,39.1858,39.2029,39746.0
2022-02-14 13:50:00,45.79,45.79,45.68,45.73,51806.0,39.1858,39.1858,39.0917,39.1344,51806.0
2022-02-14 14:00:00,45.72,45.85,45.7,45.84,114013.0,39.1259,39.2371,39.1088,39.2286,114013.0
2022-02-14 14:10:00,45.84,46.03,45.83,45.96,35901.0,39.2286,39.3912,39.22,39.3313,35901.0
2022-02-14 14:20:00,45.95,46.1,45.86,45.96,44211.0,39.3227,39.4511,39.2457,39.3313,44211.0
2022-02-14 14:30:00,45.96,46.01,45.87,45.95,36594.0,39.3313,39.3741,39.2543,39.3227,36594.0
2022-02-14 14:40:00,45.95,45.98,45.9,45.92,37688.0,39.3227,39.3484,39.2799,39.297,37688.0
2022-02-14 14:50:00,45.9,46.05,45.9,45.94,35428.0,39.2799,39.4083,39.2799,39.3142,35428.0
2022-02-14 15:00:00,45.93,46.07,45.86,46.05,97405.0,39.3056,39.4254,39.2457,39.4083,97405.0
2022-02-14 15:10:00,46.03,46.06,45.91,45.94,72879.0,39.3912,39.4168,39.2885,39.3142,72879.0
2022-02-14 15:20:00,45.94,46.07,45.89,45.97,61292.0,39.3142,39.4254,39.2714,39.3398,61292.0
2022-02-14 15:30:00,45.96,46.12,45.94,46.04,73608.0,39.3313,39.4682,39.3142,39.3997,73608.0
2022-02-14 15:40:00,46.04,46.3,46.0,46.26,114821.0,39.3997,39.6222,39.3655,39.588,114821.0
2022-02-14 15:50:00,46.26,46.3,46.09,46.24,299814.0,39.588,39.6222,39.4425,39.5709,299814.0
2022-02-15 09:30:00,46.65,46.94,46.25,46.91,94571.0,39.9218,40.1699,39.5794,40.1443,94571.0
2022-02-15 09:40:00,46.94,46.99,46.69,46.94,90509.0,40.1699,40.2127,39.956,40.1699,90509.0
2022-02-15 09:50:00,46.91,46.97,46.55,46.55,77950.0,40.1443,40.1956,39.8362,39.8362,77950.0
2022-02-15 10:00:00,46.56,46.61,46.44,46.53,33281.0,39.8447,39.8875,39.742,39.8191,33281.0
2022-02-15 10:10:00,46.54,46.67,46.49,46.61,40172.0,39.8276,39.9389,39.7848,39.8875,40172.0
2022-02-15 10:20:00,46.61,46.72,46.53,46.71,36936.0,39.8875,39.9817,39.8191,39.9731,36936.0
2022-02-15 10:30:00,46.7,46.8,46.64,46.66,47026.0,39.9645,40.0501,39.9132,39.9303,47026.0
2022-02-15 10:40:00,46.67,46.68,46.6,46.6,32596.0,39.9389,39.9474,39.879,39.879,32596.0
2022-02-15 10:50:00,46.58,46.71,46.55,46.71,31143.0,39.8618,39.9731,39.8362,39.9731,31143.0
2022-02-15 11:00:00,46.72,46.78,46.63,46.67,32527.0,39.9817,40.033,39.9046,39.9389,32527.0
2022-02-15 11:10:00,46.66,46.69,46.58,46.61,16124.0,39.9303,39.956,39.8618,39.8875,16124.0
2022-02-15 11:20:00,46.62,46.69,46.59,46.6,32324.0,39.8961,39.956,39.8704,39.879,32324.0
2022-02-15 11:30:00,46.6,46.71,46.59,46.65,34436.0,39.879,39.9731,39.8704,39.9218,34436.0
2022-02-15 11:40:00,46.65,46.68,46.63,46.66,25397.0,39.9218,39.9474,39.9046,39.9303,25397.0
2022-02-15 11:50:00,46.68,46.69,46.58,46.69,20482.0,39.9474,39.956,39.8618,39.956,20482.0
2022-02-15 12:00:00,46.7,46.77,46.7,46.73,17288.0,39.9645,40.0244,39.9645,39.9902,17288.0
2022-02-15 12:10:00,46.74,46.76,46.64,46.72,20738.0,39.9988,40.0159,39.9132,39.9817,20738.0
2022-02-15 12:20:00,46.72,46.82,46.7,46.81,20626.0,39.9817,40.0672,39.9645,40.0587,20626.0
2022-02-15 12:30:00,46.82,46.88,46.82,46.88,27484.0,40.0672,40.1186,40.0672,40.1186,27484.0
2022-02-15 12:40:00,46.88,46.92,46.79,46.8,19742.0,40.1186,40.1528,40.0416,40.0501,19742.0
2022-02-15 12:50:00,46.8,46.82,46.7,46.77,20522.0,40.0501,40.0672,39.9645,40.0244,20522.0
2022-02-15 13:00:00,46.77,46.8,46.72,46.79,27931.0,40.0244,40.0501,39.9817,40.0416,27931.0
2022-02-15 13:10:00,46.79,46.82,46.75,46.78,32286.0,40.0416,40.0672,40.0073,40.033,32286.0
2022-02-15 13:20:00,46.79,46.86,46.74,46.86,25288.0,40.0416,40.1015,39.9988,40.1015,25288.0
2022-02-15 13:30:00,46.86,46.93,46.81,46.92,24441.0,40.1015,40.1614,40.0587,40.1528,24441.0
2022-02-15 13:40:00,46.93,46.97,46.87,46.89,28458.0,40.1614,40.1956,40.11,40.1271,28458.0
2022-02-15 13:50:00,46.88,46.9,46.82,46.86,22784.0,40.1186,40.1357,40.0672,40.1015,22784.0
2022-02-15 14:00:00,46.84,46.85,46.71,46.76,30321.0,40.0844,40.0929,39.9731,40.0159,30321.0
2022-02-15 14:10:00,46.77,46.86,46.77,46.86,26460.0,40.0244,40.1015,40.0244,40.1015,26460.0
2022-02-15 14:20:00,46.85,46.85,46.74,46.79,61523.0,40.0929,40.0929,39.9988,40.0416,61523.0
2022-02-15 14:30:00,46.78,46.79,46.71,46.73,35266.0,40.033,40.0416,39.9731,39.9902,35266.0
2022-02-15 14:40:00,46.74,46.77,46.67,46.69,43055.0,39.9988,40.0244,39.9389,39.956,43055.0
2022-02-15 14:50:00,46.69,46.74,46.68,46.71,32476.0,39.956,39.9988,39.9474,39.9731,32476.0
2022-02-15 15:00:00,46.72,46.8,46.7,46.8,54335.0,39.9817,40.0501,39.9645,40.0501,54335.0
2022-02-15 15:10:00,46.8,46.86,46.79,46.86,25609.0,40.0501,40.1015,40.0416,40.1015,25609.0
2022-02-15 15:20:00,46.85,46.9,46.81,46.87,60069.0,40.0929,40.1357,40.0587,40.11,60069.0
2022-02-15 15:30:00,46.86,46.89,46.64,46.66,94166.0,40.1015,40.1271,39.9132,39.9303,94166.0
2022-02-15 15:40:00,46.66,46.74,46.56,46.63,114038.0,39.9303,39.9988,39.8447,39.9046,114038.0
2022-02-15 15:50:00,46.63,46.78,46.61,46.74,378374.0,39.9046,40.033,39.8875,39.9988,378374.0
2022-02-16 09:30:00,46.56,47.05,46.56,47.05,68915.0,39.8447,40.2641,39.8447,40.2641,68915.0
2022-02-16 09:40:00,47.04,47.29,47.04,47.22,89917.0,40.2555,40.4694,40.2555,40.4095,89917.0
2022-02-16 09:50:00,47.22,47.22,46.68,46.8,38886.0,40.4095,40.4095,39.9474,40.0501,38886.0
2022-02-16 10:00:00,46.8,46.82,46.65,46.68,44595.0,40.0501,40.0672,39.9218,39.9474,44595.0
2022-02-16 10:10:00,46.69,46.78,46.56,46.56,27353.0,39.956,40.033,39.8447,39.8447,27353.0
2022-02-16 10:20:00,46.55,46.62,46.53,46.61,27545.0,39.8362,39.8961,39.8191,39.8875,27545.0
2022-02-16 10:30:00,46.62,46.68,46.59,46.62,48560.0,39.8961,39.9474,39.8704,39.8961,48560.0
2022-02-16 10:40:00,46.61,46.61,46.44,46.44,39119.0,39.8875,39.8875,39.742,39.742,39119.0
2022-02-16 10:50:00,46.44,46.46,46.27,46.4,25670.0,39.742,39.7592,39.5966,39.7078,25670.0
2022-02-16 11:00:00,46.43,46.52,46.42,46.48,35120.0,39.7335,39.8105,39.7249,39.7763,35120.0
2022-02-16 11:10:00,46.47,46.55,46.44,46.47,31946.0,39.7677,39.8362,39.742,39.7677,31946.0
2022-02-16 11:20:00,46.49,46.56,46.49,46.55,30827.0,39.7848,39.8447,39.7848,39.8362,30827.0
2022-02-16 11:30:00,46.55,46.59,46.49,46.5,35085.0,39.8362,39.8704,39.7848,39.7934,35085.0
2022-02-16 11:40:00,46.49,46.53,46.41,46.43,20215.0,39.7848,39.8191,39.7164,39.7335,20215.0
2022-02-16 11:50:00,46.44,46.48,46.38,46.4,26716.0,39.742,39.7763,39.6907,39.7078,26716.0
2022-02-16 12:00:00,46.38,46.45,46.35,46.43,17865.0,39.6907,39.7506,39.665,39.7335,17865.0
2022-02-16 12:10:00,46.42,46.47,46.41,46.44,29096.0,39.7249,39.7677,39.7164,39.742,29096.0
2022-02-16 12:20:00,46.44,46.5,46.42,46.47,29493.0,39.742,39.7934,39.7249,39.7677,29493.0
2022-02-16 12:30:00,46.43,46.43,46.25,46.29,23238.0,39.7335,39.7335,39.5794,39.6137,23238.0
2022-02-16 12:40:00,46.29,46.34,46.24,46.27,23375.0,39.6137,39.6565,39.5709,39.5966,23375.0
2022-02-16 12:50:00,46.27,46.33,46.25,46.28,17584.0,39.5966,39.6479,39.5794,39.6051,17584.0
2022-02-16 13:00:00,46.27,46.34,46.26,46.31,21124.0,39.5966,39.6565,39.588,39.6308,21124.0
2022-02-16 13:10:00,46.32,46.33,46.21,46.26,31720.0,39.6393,39.6479,39.5452,39.588,31720.0
2022-02-16 13:20:00,46.25,46.27,46.16,46.18,32874.0,39.5794,39.5966,39.5024,39.5195,32874.0
2022-02-16 13:30:00,46.18,46.2,46.13,46.15,32914.0,39.5195,39.5367,39.4768,39.4939,32914.0
2022-02-16 13:40:00,46.15,46.15,46.08,46.11,21640.0,39.4939,39.4939,39.434,39.4596,21640.0
2022-02-16 13:50:00,46.1,46.17,46.09,46.15,33157.0,39.4511,39.511,39.4425,39.4939,33157.0
2022-02-16 14:00:00,46.15,46.31,46.1,46.2,55081.0,39.4939,39.6308,39.4511,39.5367,55081.0
2022-02-16 14:10:00,46.21,46.43,46.14,46.41,98306.0,39.5452,39.7335,39.4853,39.7164,98306.0
2022-02-16 14:20:00,46.4,46.54,46.4,46.53,37164.0,39.7078,39.8276,39.7078,39.8191,37164.0
2022-02-16 14:30:00,46.54,46.61,46.46,46.52,24946.0,39.8276,39.8875,39.7592,39.8105,24946.0
2022-02-16 14:40:00,46.51,46.59,46.44,46.54,91347.0,39.8019,39.8704,39.742,39.8276,91347.0
2022-02-16 14:50:00,46.55,46.68,46.55,46.67,21956.0,39.8362,39.9474,39.8362,39.9389,21956.0
2022-02-16 15:00:00,46.68,46.76,46.62,46.72,35232.0,39.9474,40.0159,39.8961,39.9817,35232.0
2022-02-16 15:10:00,46.72,46.73,46.65,46.69,49533.0,39.9817,39.9902,39.9218,39.956,49533.0
2022-02-16 15:20:00,46.69,46.75,46.63,46.65,39666.0,39.956,40.0073,39.9046,39.9218,39666.0
2022-02-16 15:30:00,46.66,46.67,46.6,46.65,51254.0,39.9303,39.9389,39.879,39.9218,51254.0
2022-02-16 15:40:00,46.63,46.66,46.59,46.64,73701.0,39.9046,39.9303,39.8704,39.9132,73701.0
2022-02-16 15:50:00,46.63,46.69,46.51,46.57,200451.0,39.9046,39.956,39.8019,39.8533,200451.0
2022-02-17 09:30:00,45.92,46.16,45.86,46.13,106998.0,39.6911,39.8986,39.6393,39.8726,106998.0
2022-02-17 09:40:00,46.15,46.2,45.98,46.11,59630.0,39.8899,39.9331,39.743,39.8553,59630.0
2022-02-17 09:50:00,46.13,46.21,45.92,46.0,80543.0,39.8726,39.9418,39.6911,39.7603,80543.0
2022-02-17 10:00:00,45.99,46.0,45.85,45.91,44876.0,39.7516,39.7603,39.6306,39.6825,44876.0
2022-02-17 10:10:00,45.92,46.18,45.91,46.18,37707.0,39.6911,39.9159,39.6825,39.9159,37707.0
2022-02-17 10:20:00,46.16,46.17,45.97,46.08,34509.0,39.8986,39.9072,39.7343,39.8294,34509.0
2022-02-17 10:30:00,46.08,46.18,46.0,46.12,34179.0,39.8294,39.9159,39.7603,39.864,34179.0
2022-02-17 10:40:00,46.11,46.28,46.08,46.2,34942.0,39.8553,40.0023,39.8294,39.9331,34942.0
2022-02-17 10:50:00,46.21,46.26,46.15,46.21,34268.0,39.9418,39.985,39.8899,39.9418,34268.0
2022-02-17 11:00:00,46.19,46.19,46.03,46.03,103459.0,39.9245,39.9245,39.7862,39.7862,103459.0
2022-02-17 11:10:00,46.02,46.15,46.02,46.09,56361.0,39.7776,39.8899,39.7776,39.8381,56361.0
2022-02-17 11:20:00,46.07,46.14,46.03,46.12,48983.0,39.8208,39.8813,39.7862,39.864,48983.0
2022-02-17 11:30:00,46.13,46.17,46.05,46.07,31833.0,39.8726,39.9072,39.8035,39.8208,31833.0
2022-02-17 11:40:00,46.07,46.2,46.04,46.19,23853.0,39.8208,39.9331,39.7948,39.9245,23853.0
2022-02-17 11:50:00,46.18,46.25,46.11,46.14,22950.0,39.9159,39.9764,39.8553,39.8813,22950.0
2022-02-17 12:00:00,46.13,46.22,46.08,46.15,23625.0,39.8726,39.9504,39.8294,39.8899,23625.0
2022-02-17 12:10:00,46.15,46.19,46.14,46.17,16181.0,39.8899,39.9245,39.8813,39.9072,16181.0
2022-02-17 12:20:00,46.17,46.19,46.07,46.11,26816.0,39.9072,39.9245,39.8208,39.8553,26816.0
2022-02-17 12:30:00,46.1,46.16,46.08,46.15,23007.0,39.8467,39.8986,39.8294,39.8899,23007.0
2022-02-17 12:40:00,46.15,46.17,46.1,46.14,29896.0,39.8899,39.9072,39.8467,39.8813,29896.0
2022-02-17 12:50:00,46.13,46.17,46.12,46.15,27681.0,39.8726,39.9072,39.864,39.8899,27681.0
2022-02-17 13:00:00,46.14,46.19,46.13,46.16,25900.0,39.8813,39.9245,39.8726,39.8986,25900.0
2022-02-17 13:10:00,46.17,46.3,46.17,46.23,28363.0,39.9072,40.0196,39.9072,39.9591,28363.0
2022-02-17 13:20:00,46.23,46.3,46.23,46.27,22173.0,39.9591,40.0196,39.9591,39.9936,22173.0
2022-02-17 13:30:00,46.26,46.28,46.17,46.18,27329.0,39.985,40.0023,39.9072,39.9159,27329.0
2022-02-17 13:40:00,46.17,46.23,46.14,46.19,35071.0,39.9072,39.9591,39.8813,39.9245,35071.0
2022-02-17 13:50:00,46.18,46.23,46.15,46.19,27574.0,39.9159,39.9591,39.8899,39.9245,27574.0
2022-02-17 14:00:00,46.19,46.19,46.07,46.08,54733.0,39.9245,39.9245,39.8208,39.8294,54733.0
2022-02-17 14:10:00,46.08,46.08,45.99,46.05,33710.0,39.8294,39.8294,39.7516,39.8035,33710.0
2022-02-17 14:20:00,46.04,46.07,45.97,46.01,26480.0,39.7948,39.8208,39.7343,39.7689,26480.0
2022-02-17 14:30:00,46.01,46.05,45.96,46.05,34162.0,39.7689,39.8035,39.7257,39.8035,34162.0
2022-02-17 14:40:00,46.05,46.06,45.99,46.02,29371.0,39.8035,39.8121,39.7516,39.7776,29371.0
2022-02-17 14:50:00,46.02,46.03,45.97,45.99,44223.0,39.7776,39.7862,39.7343,39.7516,44223.0
2022-02-17 15:00:00,45.99,46.03,45.89,45.9,45859.0,39.7516,39.7862,39.6652,39.6738,45859.0
2022-02-17 15:10:00,45.9,45.91,45.79,45.9,50439.0,39.6738,39.6825,39.5788,39.6738,50439.0
2022-02-17 15:20:00,45.9,46.01,45.9,45.95,48673.0,39.6738,39.7689,39.6738,39.717,48673.0
2022-02-17 15:30:00,45.95,46.08,45.91,46.07,57230.0,39.717,39.8294,39.6825,39.8208,57230.0
2022-02-17 15:40:00,46.06,46.11,46.02,46.05,74142.0,39.8121,39.8553,39.7776,39.8035,74142.0
2022-02-17 15:50:00,46.06,46.17,45.99,46.11,391320.0,39.8121,39.9072,39.7516,39.8553,391320.0
2022-02-18 09:30:00,46.2,46.59,46.11,46.57,110488.0,39.9331,40.2702,39.8553,40.2529,110488.0
2022-02-18 09:40:00,46.56,46.61,46.43,46.58,83546.0,40.2443,40.2875,40.1319,40.2616,83546.0
2022-02-18 09:50:00,46.56,46.69,46.39,46.66,31026.0,40.2443,40.3567,40.0974,40.3307,31026.0
2022-02-18 10:00:00,46.67,46.85,46.59,46.83,39448.0,40.3394,40.495,40.2702,40.4777,39448.0
2022-02-18 10:10:00,46.82,46.83,46.63,46.73,44566.0,40.469,40.4777,40.3048,40.3912,44566.0
2022-02-18 10:20:00,46.74,46.9,46.7,46.89,38711.0,40.3999,40.5382,40.3653,40.5295,38711.0
2022-02-18 10:30:00,46.89,46.93,46.81,46.84,81975.0,40.5295,40.5641,40.4604,40.4863,81975.0
2022-02-18 10:40:00,46.83,46.89,46.77,46.89,73749.0,40.4777,40.5295,40.4258,40.5295,73749.0
2022-02-18 10:50:00,46.89,46.92,46.75,46.79,83177.0,40.5295,40.5555,40.4085,40.4431,83177.0
2022-02-18 11:00:00,46.79,46.83,46.61,46.71,35866.0,40.4431,40.4777,40.2875,40.374,35866.0
2022-02-18 11:10:00,46.7,46.87,46.63,46.81,60089.0,40.3653,40.5123,40.3048,40.4604,60089.0
2022-02-18 11:20:00,46.81,46.86,46.79,46.84,70467.0,40.4604,40.5036,40.4431,40.4863,70467.0
2022-02-18 11:30:00,46.84,46.87,46.62,46.62,128011.0,40.4863,40.5123,40.2962,40.2962,128011.0
2022-02-18 11:40:00,46.63,46.64,46.48,46.52,28849.0,40.3048,40.3135,40.1752,40.2097,28849.0
2022-02-18 11:50:00,46.52,46.54,46.35,46.35,44878.0,40.2097,40.227,40.0628,40.0628,44878.0
2022-02-18 12:00:00,46.35,46.5,46.22,46.48,49298.0,40.0628,40.1924,39.9504,40.1752,49298.0
2022-02-18 12:10:00,46.51,46.6,46.5,46.52,33898.0,40.2011,40.2789,40.1924,40.2097,33898.0
2022-02-18 12:20:00,46.52,46.63,46.45,46.62,27117.0,40.2097,40.3048,40.1492,40.2962,27117.0
2022-02-18 12:30:00,46.64,46.69,46.48,46.55,32357.0,40.3135,40.3567,40.1752,40.2357,32357.0
2022-02-18 12:40:00,46.54,46.66,46.54,46.58,42305.0,40.227,40.3307,40.227,40.2616,42305.0
2022-02-18 12:50:00,46.58,46.59,46.4,46.4,37533.0,40.2616,40.2702,40.106,40.106,37533.0
2022-02-18 13:00:00,46.4,46.51,46.36,46.49,33518.0,40.106,40.2011,40.0714,40.1838,33518.0
2022-02-18 13:10:00,46.51,46.61,46.5,46.53,34635.0,40.2011,40.2875,40.1924,40.2184,34635.0
2022-02-18 13:20:00,46.53,46.68,46.51,46.65,33890.0,40.2184,40.348,40.2011,40.3221,33890.0
2022-02-18 13:30:00,46.65,46.76,46.61,46.72,81301.0,40.3221,40.4172,40.2875,40.3826,81301.0
2022-02-18 13:40:00,46.72,46.76,46.65,46.73,39501.0,40.3826,40.4172,40.3221,40.3912,39501.0
2022-02-18 13:50:00,46.73,46.79,46.7,46.78,30479.0,40.3912,40.4431,40.3653,40.4345,30479.0
2022-02-18 14:00:00,46.78,46.9,46.76,46.83,68805.0,40.4345,40.5382,40.4172,40.4777,68805.0
2022-02-18 14:10:00,46.84,46.95,46.83,46.95,33233.0,40.4863,40.5814,40.4777,40.5814,33233.0
2022-02-18 14:20:00,46.95,47.05,46.94,47.04,58531.0,40.5814,40.6678,40.5728,40.6592,58531.0
2022-02-18 14:30:00,47.04,47.09,46.82,46.85,49692.0,40.6592,40.7024,40.469,40.495,49692.0
2022-02-18 14:40:00,46.84,46.88,46.81,46.82,31419.0,40.4863,40.5209,40.4604,40.469,31419.0
2022-02-18 14:50:00,46.82,46.98,46.79,46.93,60392.0,40.469,40.6073,40.4431,40.5641,60392.0
2022-02-18 15:00:00,46.95,46.98,46.79,46.83,41760.0,40.5814,40.6073,40.4431,40.4777,41760.0
2022-02-18 15:10:00,46.83,46.91,46.78,46.84,42013.0,40.4777,40.5468,40.4345,40.4863,42013.0
2022-02-18 15:20:00,46.84,46.85,46.71,46.71,53665.0,40.4863,40.495,40.374,40.374,53665.0
2022-02-18 15:30:00,46.71,46.75,46.63,46.7,69960.0,40.374,40.4085,40.3048,40.3653,69960.0
2022-02-18 15:40:00,46.71,46.82,46.65,46.73,123767.0,40.374,40.469,40.3221,40.3912,123767.0
2022-02-18 15:50:00,46.73,46.81,46.66,46.74,372635.0,40.3912,40.4604,40.3307,40.3999,372635.0
2022-02-22 09:30:00,46.88,46.95,46.65,46.72,145798.0,40.5209,40.5814,40.3221,40.3826,145798.0
2022-02-22 09:40:00,46.71,46.91,46.65,46.89,133322.0,40.374,40.5468,40.3221,40.5295,133322.0
2022-02-22 09:50:00,46.89,47.15,46.89,47.13,99010.0,40.5295,40.7543,40.5295,40.737,99010.0
2022-02-22 10:00:00,47.14,47.2,47.03,47.15,69123.0,40.7456,40.7975,40.6506,40.7543,69123.0
2022-02-22 10:10:00,47.15,47.37,47.08,47.26,67700.0,40.7543,40.9444,40.6938,40.8494,67700.0
2022-02-22 10:20:00,47.23,47.28,47.14,47.24,77743.0,40.8234,40.8666,40.7456,40.8321,77743.0
2022-02-22 10:30:00,47.25,47.36,47.19,47.26,46934.0,40.8407,40.9358,40.7888,40.8494,46934.0
2022-02-22 10:40:00,47.26,47.27,47.08,47.09,34608.0,40.8494,40.858,40.6938,40.7024,34608.0
2022-02-22 10:50:00,47.08,47.08,46.95,47.0,54290.0,40.6938,40.6938,40.5814,40.6246,54290.0
2022-02-22 11:00:00,47.01,47.1,46.88,46.9,50466.0,40.6333,40.7111,40.5209,40.5382,50466.0
2022-02-22 11:10:00,46.91,47.01,46.91,46.97,48745.0,40.5468,40.6333,40.5468,40.5987,48745.0
2022-02-22 11:20:00,46.97,47.23,46.95,47.16,53084.0,40.5987,40.8234,40.5814,40.7629,53084.0
2022-02-22 11:30:00,47.16,47.22,47.03,47.08,39143.0,40.7629,40.8148,40.6506,40.6938,39143.0
2022-02-22 11:40:00,47.08,47.13,47.01,47.07,56275.0,40.6938,40.737,40.6333,40.6851,56275.0
2022-02-22 11:50:00,47.07,47.11,47.03,47.07,34336.0,40.6851,40.7197,40.6506,40.6851,34336.0
2022-02-22 12:00:00,47.07,47.16,47.05,47.16,36964.0,40.6851,40.7629,40.6678,40.7629,36964.0
2022-02-22 12:10:00,47.17,47.17,47.12,47.15,39407.0,40.7716,40.7716,40.7283,40.7543,39407.0
2022-02-22 12:20:00,47.15,47.18,47.05,47.08,35837.0,40.7543,40.7802,40.6678,40.6938,35837.0
2022-02-22 12:30:00,47.08,47.08,47.0,47.05,32301.0,40.6938,40.6938,40.6246,40.6678,32301.0
2022-02-22 12:40:00,47.05,47.1,46.91,46.91,61222.0,40.6678,40.7111,40.5468,40.5468,61222.0
2022-02-22 12:50:00,46.91,46.99,46.84,46.85,34006.0,40.5468,40.616,40.4863,40.495,34006.0
2022-02-22 13:00:00,46.86,46.94,46.83,46.93,42104.0,40.5036,40.5728,40.4777,40.5641,42104.0
2022-02-22 13:10:00,46.95,46.99,46.86,46.9,43433.0,40.5814,40.616,40.5036,40.5382,43433.0
2022-02-22 13:20:00,46.9,47.02,46.9,47.01,56368.0,40.5382,40.6419,40.5382,40.6333,56368.0
2022-02-22 13:30:00,47.01,47.04,46.91,46.92,64919.0,40.6333,40.6592,40.5468,40.5555,64919.0
2022-02-22 13:40:00,46.93,46.98,46.8,46.8,38805.0,40.5641,40.6073,40.4517,40.4517,38805.0
2022-02-22 13:50:00,46.79,46.81,46.69,46.81,36335.0,40.4431,40.4604,40.3567,40.4604,36335.0
2022-02-22 14:00:00,46.81,46.83,46.69,46.73,51289.0,40.4604,40.4777,40.3567,40.3912,51289.0
2022-02-22 14:10:00,46.73,46.83,46.69,46.81,47476.0,40.3912,40.4777,40.3567,40.4604,47476.0
2022-02-22 14:20:00,46.82,46.95,46.68,46.88,72334.0,40.469,40.5814,40.348,40.5209,72334.0
2022-02-22 14:30:00,46.87,46.88,46.76,46.81,56313.0,40.5123,40.5209,40.4172,40.4604,56313.0
2022-02-22 14:40:00,46.82,47.0,46.79,46.98,67645.0,40.469,40.6246,40.4431,40.6073,67645.0
2022-02-22 14:50:00,46.98,47.07,46.95,47.02,59094.0,40.6073,40.6851,40.5814,40.6419,59094.0
2022-02-22 15:00:00,47.02,47.08,46.97,46.97,63317.0,40.6419,40.6938,40.5987,40.5987,63317.0
2022-02-22 15:10:00,46.98,47.09,46.97,47.01,58843.0,40.6073,40.7024,40.5987,40.6333,58843.0
2022-02-22 15:20:00,47.03,47.07,46.93,47.02,49122.0,40.6506,40.6851,40.5641,40.6419,49122.0
2022-02-22 15:30:00,47.01,47.06,46.96,47.02,71968.0,40.6333,40.6765,40.59,40.6419,71968.0
2022-02-22 15:40:00,47.03,47.03,46.8,46.82,113050.0,40.6506,40.6506,40.4517,40.469,113050.0
2022-02-22 15:50:00,46.82,46.98,46.73,46.91,436136.0,40.469,40.6073,40.3912,40.5468,436136.0
2022-02-23 09:30:00,47.05,47.05,46.67,46.8,64275.0,40.6678,40.6678,40.3394,40.4517,64275.0
2022-02-23 09:40:00,46.82,46.89,46.71,46.79,50194.0,40.469,40.5295,40.374,40.4431,50194.0
2022-02-23 09:50:00,46.81,46.82,46.6,46.64,45273.0,40.4604,40.469,40.2789,40.3135,45273.0
2022-02-23 10:00:00,46.64,46.66,46.41,46.42,110534.0,40.3135,40.3307,40.1147,40.1233,110534.0
2022-02-23 10:10:00,46.4,46.4,46.13,46.16,52914.0,40.106,40.106,39.8726,39.8986,52914.0
2022-02-23 10:20:00,46.17,46.19,46.07,46.1,47606.0,39.9072,39.9245,39.8208,39.8467,47606.0
2022-02-23 10:30:00,46.11,46.24,46.05,46.17,40449.0,39.8553,39.9677,39.8035,39.9072,40449.0
2022-02-23 10:40:00,46.19,46.27,46.11,46.18,48328.0,39.9245,39.9936,39.8553,39.9159,48328.0
2022-02-23 10:50:00,46.19,46.32,46.11,46.22,142289.0,39.9245,40.0369,39.8553,39.9504,142289.0
2022-02-23 11:00:00,46.22,46.27,45.92,45.98,66167.0,39.9504,39.9936,39.6911,39.743,66167.0
2022-02-23 11:10:00,45.98,46.12,45.96,46.07,54042.0,39.743,39.864,39.7257,39.8208,54042.0
2022-02-23 11:20:00,46.08,46.08,45.96,45.99,67724.0,39.8294,39.8294,39.7257,39.7516,67724.0
2022-02-23 11:30:00,46.0,46.04,45.95,45.96,37127.0,39.7603,39.7948,39.717,39.7257,37127.0
2022-02-23 11:40:00,45.96,46.11,45.96,46.11,32209.0,39.7257,39.8553,39.7257,39.8553,32209.0
2022-02-23 11:50:00,46.12,46.16,46.02,46.07,26396.0,39.864,39.8986,39.7776,39.8208,26396.0
2022-02-23 12:00:00,46.1,46.1,45.98,46.04,33735.0,39.8467,39.8467,39.743,39.7948,33735.0
2022-02-23 12:10:00,46.05,46.13,46.01,46.12,32891.0,39.8035,39.8726,39.7689,39.864,32891.0
2022-02-23 12:20:00,46.12,46.12,46.02,46.05,76630.0,39.864,39.864,39.7776,39.8035,76630.0
2022-02-23 12:30:00,46.05,46.06,45.94,45.95,51443.0,39.8035,39.8121,39.7084,39.717,51443.0
2022-02-23 12:40:00,45.95,46.0,45.91,45.95,41102.0,39.717,39.7603,39.6825,39.717,41102.0
2022-02-23 12:50:00,45.95,45.99,45.8,45.81,64260.0,39.717,39.7516,39.5874,39.596,64260.0
2022-02-23 13:00:00,45.81,45.81,45.58,45.59,56255.0,39.596,39.596,39.3972,39.4059,56255.0
2022-02-23 13:10:00,45.6,45.63,45.38,45.45,138425.0,39.4145,39.4405,39.2244,39.2849,138425.0
2022-02-23 13:20:00,45.45,45.52,45.29,45.3,94200.0,39.2849,39.3454,39.1466,39.1552,94200.0
2022-02-23 13:30:00,45.3,45.44,45.24,45.41,65055.0,39.1552,39.2762,39.1034,39.2503,65055.0
2022-02-23 13:40:00,45.41,45.72,45.41,45.72,63949.0,39.2503,39.5182,39.2503,39.5182,63949.0
2022-02-23 13:50:00,45.72,45.74,45.51,45.51,43251.0,39.5182,39.5355,39.3367,39.3367,43251.0
2022-02-23 14:00:00,45.51,45.54,45.33,45.41,53996.0,39.3367,39.3627,39.1811,39.2503,53996.0
2022-02-23 14:10:00,45.42,45.51,45.29,45.34,68360.0,39.2589,39.3367,39.1466,39.1898,68360.0
2022-02-23 14:20:00,45.35,45.4,45.23,45.24,58601.0,39.1984,39.2417,39.0947,39.1034,58601.0
2022-02-23 14:30:00,45.25,45.39,45.25,45.38,68730.0,39.112,39.233,39.112,39.2244,68730.0
2022-02-23 14:40:00,45.38,45.42,45.29,45.37,79491.0,39.2244,39.2589,39.1466,39.2157,79491.0
2022-02-23 14:50:00,45.36,45.38,45.28,45.33,51296.0,39.2071,39.2244,39.1379,39.1811,51296.0
2022-02-23 15:00:00,45.32,45.33,45.14,45.18,57899.0,39.1725,39.1811,39.0169,39.0515,57899.0
2022-02-23 15:10:00,45.18,45.32,45.17,45.23,62721.0,39.0515,39.1725,39.0429,39.0947,62721.0
2022-02-23 15:20:00,45.24,45.26,45.15,45.25,74366.0,39.1034,39.1206,39.0256,39.112,74366.0
2022-02-23 15:30:00,45.23,45.27,45.11,45.17,102121.0,39.0947,39.1293,38.991,39.0429,102121.0
2022-02-23 15:40:00,45.16,45.24,45.11,45.12,163471.0,39.0342,39.1034,38.991,38.9996,163471.0
2022-02-23 15:50:00,45.12,45.15,45.04,45.11,465665.0,38.9996,39.0256,38.9305,38.991,465665.0
2022-02-24 09:30:00,44.25,44.5,43.53,43.65,303066.0,38.2476,38.4637,37.6253,37.729,303066.0
2022-02-24 09:40:00,43.65,44.22,43.64,44.2,193315.0,37.729,38.2217,37.7204,38.2044,193315.0
2022-02-24 09:50:00,44.23,44.57,44.22,44.55,119979.0,38.2304,38.5242,38.2217,38.507,119979.0
2022-02-24 10:00:00,44.53,44.55,44.14,44.24,117365.0,38.4897,38.507,38.1526,38.239,117365.0
2022-02-24 10:10:00,44.24,44.43,44.12,44.4,64601.0,38.239,38.4032,38.1353,38.3773,64601.0
2022-02-24 10:20:00,44.41,44.46,44.02,44.14,71550.0,38.3859,38.4292,38.0488,38.1526,71550.0
2022-02-24 10:30:00,44.14,44.35,44.03,44.23,67431.0,38.1526,38.3341,38.0575,38.2304,67431.0
2022-02-24 10:40:00,44.2,44.2,44.05,44.05,39268.0,38.2044,38.2044,38.0748,38.0748,39268.0
2022-02-24 10:50:00,44.04,44.07,43.8,43.87,68692.0,38.0661,38.0921,37.8587,37.9192,68692.0
2022-02-24 11:00:00,43.86,43.87,43.67,43.83,71429.0,37.9106,37.9192,37.7463,37.8846,71429.0
2022-02-24 11:10:00,43.83,43.83,43.58,43.65,113897.0,37.8846,37.8846,37.6685,37.729,113897.0
2022-02-24 11:20:00,43.66,43.67,43.41,43.43,74113.0,37.7377,37.7463,37.5216,37.5389,74113.0
2022-02-24 11:30:00,43.42,43.54,43.35,43.44,62101.0,37.5302,37.634,37.4697,37.5475,62101.0
2022-02-24 11:40:00,43.45,43.47,43.2,43.25,86691.0,37.5562,37.5735,37.3401,37.3833,86691.0
2022-02-24 11:50:00,43.25,43.32,43.19,43.21,126941.0,37.3833,37.4438,37.3314,37.3487,126941.0
2022-02-24 12:00:00,43.21,43.35,43.2,43.25,63897.0,37.3487,37.4697,37.3401,37.3833,63897.0
2022-02-24 12:10:00,43.25,43.29,43.03,43.19,133022.0,37.3833,37.4179,37.1931,37.3314,133022.0
2022-02-24 12:20:00,43.19,43.2,42.95,43.04,225860.0,37.3314,37.3401,37.124,37.2018,225860.0
2022-02-24 12:30:00,43.03,43.2,42.95,43.17,66076.0,37.1931,37.3401,37.124,37.3141,66076.0
2022-02-24 12:40:00,43.16,43.33,43.15,43.29,53814.0,37.3055,37.4524,37.2969,37.4179,53814.0
2022-02-24 12:50:00,43.31,43.32,43.07,43.07,32310.0,37.4352,37.4438,37.2277,37.2277,32310.0
2022-02-24 13:00:00,43.07,43.25,42.95,43.24,70199.0,37.2277,37.3833,37.124,37.3747,70199.0
2022-02-24 13:10:00,43.24,43.25,43.09,43.22,43425.0,37.3747,37.3833,37.245,37.3574,43425.0
2022-02-24 13:20:00,43.21,43.37,43.2,43.24,105588.0,37.3487,37.487,37.3401,37.3747,105588.0
2022-02-24 13:30:00,43.22,43.36,43.19,43.3,60608.0,37.3574,37.4784,37.3314,37.4265,60608.0
2022-02-24 13:40:00,43.3,43.59,43.23,43.59,63704.0,37.4265,37.6772,37.366,37.6772,63704.0
2022-02-24 13:50:00,43.58,43.67,43.49,43.56,126508.0,37.6685,37.7463,37.5907,37.6512,126508.0
2022-02-24 14:00:00,43.56,43.68,43.44,43.44,44479.0,37.6512,37.755,37.5475,37.5475,44479.0
2022-02-24 14:10:00,43.44,43.53,43.34,43.52,52081.0,37.5475,37.6253,37.4611,37.6167,52081.0
2022-02-24 14:20:00,43.54,43.72,43.54,43.63,76199.0,37.634,37.7895,37.634,37.7117,76199.0
2022-02-24 14:30:00,43.62,43.84,43.57,43.81,58709.0,37.7031,37.8933,37.6599,37.8673,58709.0
2022-02-24 14:40:00,43.8,43.81,43.69,43.77,39095.0,37.8587,37.8673,37.7636,37.8328,39095.0
2022-02-24 14:50:00,43.76,43.79,43.68,43.72,54279.0,37.8241,37.85,37.755,37.7895,54279.0
2022-02-24 15:00:00,43.72,43.9,43.68,43.84,61475.0,37.7895,37.9451,37.755,37.8933,61475.0
2022-02-24 15:10:00,43.83,43.88,43.76,43.87,52875.0,37.8846,37.9278,37.8241,37.9192,52875.0
2022-02-24 15:20:00,43.87,43.88,43.71,43.73,52963.0,37.9192,37.9278,37.7809,37.7982,52963.0
2022-02-24 15:30:00,43.73,44.06,43.7,44.05,71776.0,37.7982,38.0834,37.7723,38.0748,71776.0
2022-02-24 15:40:00,44.05,44.21,43.99,44.11,211593.0,38.0748,38.2131,38.0229,38.1266,211593.0
2022-02-24 15:50:00,44.12,44.28,44.11,44.19,672236.0,38.1353,38.2736,38.1266,38.1958,672236.0
2022-02-25 09:30:00,44.27,45.09,44.27,45.02,87683.0,38.2649,38.9737,38.2649,38.9132,87683.0
2022-02-25 09:40:00,45.05,45.05,44.68,44.69,70906.0,38.9391,38.9391,38.6193,38.628,70906.0
2022-02-25 09:50:00,44.69,44.76,44.47,44.64,83953.0,38.628,38.6885,38.4378,38.5847,83953.0
2022-02-25 10:00:00,44.65,44.9,44.55,44.87,67829.0,38.5934,38.8095,38.507,38.7835,67829.0
2022-02-25 10:10:00,44.84,44.9,44.77,44.9,66359.0,38.7576,38.8095,38.6971,38.8095,66359.0
2022-02-25 10:20:00,44.88,44.99,44.72,44.97,38486.0,38.7922,38.8873,38.6539,38.87,38486.0
2022-02-25 10:30:00,44.97,45.01,44.88,44.99,38742.0,38.87,38.9046,38.7922,38.8873,38742.0
2022-02-25 10:40:00,45.0,45.09,44.96,45.03,65847.0,38.8959,38.9737,38.8613,38.9218,65847.0
2022-02-25 10:50:00,45.02,45.11,44.93,44.99,56563.0,38.9132,38.991,38.8354,38.8873,56563.0
2022-02-25 11:00:00,45.01,45.14,44.96,45.1,52879.0,38.9046,39.0169,38.8613,38.9823,52879.0
2022-02-25 11:10:00,45.1,45.2,45.04,45.08,56770.0,38.9823,39.0688,38.9305,38.9651,56770.0
2022-02-25 11:20:00,45.11,45.23,45.04,45.07,47370.0,38.991,39.0947,38.9305,38.9564,47370.0
2022-02-25 11:30:00,45.08,45.19,45.02,45.19,54532.0,38.9651,39.0601,38.9132,39.0601,54532.0
2022-02-25 11:40:00,45.19,45.27,45.14,45.23,58522.0,39.0601,39.1293,39.0169,39.0947,58522.0
2022-02-25 11:50:00,45.23,45.35,45.22,45.34,30437.0,39.0947,39.1984,39.0861,39.1898,30437.0
2022-02-25 12:00:00,45.34,45.48,45.33,45.41,40810.0,39.1898,39.3108,39.1811,39.2503,40810.0
2022-02-25 12:10:00,45.42,45.5,45.41,45.47,39823.0,39.2589,39.3281,39.2503,39.3022,39823.0
2022-02-25 12:20:00,45.47,45.59,45.42,45.58,24893.0,39.3022,39.4059,39.2589,39.3972,24893.0
2022-02-25 12:30:00,45.57,45.65,45.56,45.65,47999.0,39.3886,39.4577,39.38,39.4577,47999.0
2022-02-25 12:40:00,45.66,45.71,45.64,45.71,29064.0,39.4664,39.5096,39.4491,39.5096,29064.0
2022-02-25 12:50:00,45.7,45.74,45.6,45.63,50062.0,39.501,39.5355,39.4145,39.4405,50062.0
2022-02-25 13:00:00,45.64,45.7,45.54,45.55,67305.0,39.4491,39.501,39.3627,39.3713,67305.0
2022-02-25 13:10:00,45.55,45.72,45.48,45.72,56085.0,39.3713,39.5182,39.3108,39.5182,56085.0
2022-02-25 13:20:00,45.71,45.74,45.61,45.72,58203.0,39.5096,39.5355,39.4232,39.5182,58203.0
2022-02-25 13:30:00,45.71,45.77,45.64,45.71,25051.0,39.5096,39.5615,39.4491,39.5096,25051.0
2022-02-25 13:40:00,45.71,45.89,45.7,45.87,27633.0,39.5096,39.6652,39.501,39.6479,27633.0
2022-02-25 13:50:00,45.87,45.89,45.72,45.8,83479.0,39.6479,39.6652,39.5182,39.5874,83479.0
2022-02-25 14:00:00,45.82,45.85,45.69,45.73,119819.0,39.6047,39.6306,39.4923,39.5269,119819.0
2022-02-25 14:10:00,45.74,45.78,45.68,45.71,49714.0,39.5355,39.5701,39.4837,39.5096,49714.0
2022-02-25 14:20:00,45.7,45.79,45.7,45.74,100937.0,39.501,39.5788,39.501,39.5355,100937.0
2022-02-25 14:30:00,45.74,45.77,45.66,45.73,78060.0,39.5355,39.5615,39.4664,39.5269,78060.0
2022-02-25 14:40:00,45.74,45.77,45.69,45.72,74520.0,39.5355,39.5615,39.4923,39.5182,74520.0
2022-02-25 14:50:00,45.71,45.73,45.55,45.6,120776.0,39.5096,39.5269,39.3713,39.4145,120776.0
2022-02-25 15:00:00,45.6,45.6,45.48,45.54,65589.0,39.4145,39.4145,39.3108,39.3627,65589.0
2022-02-25 15:10:00,45.54,45.56,45.44,45.52,45700.0,39.3627,39.38,39.2762,39.3454,45700.0
2022-02-25 15:20:00,45.52,45.56,45.46,45.51,50117.0,39.3454,39.38,39.2935,39.3367,50117.0
2022-02-25 15:30:00,45.51,45.54,45.24,45.37,127243.0,39.3367,39.3627,39.1034,39.2157,127243.0
2022-02-25 15:40:00,45.38,45.43,45.31,45.34,107877.0,39.2244,39.2676,39.1639,39.1898,107877.0
2022-02-25 15:50:00,45.34,45.46,45.3,45.43,313680.0,39.1898,39.2935,39.1552,39.2676,313680.0
2022-02-28 09:30:00,44.51,44.65,43.95,43.98,241340.0,38.4724,38.5934,37.9883,38.0143,241340.0
2022-02-28 09:40:00,43.97,43.97,43.55,43.65,290149.0,38.0056,38.0056,37.6426,37.729,290149.0
2022-02-28 09:50:00,43.67,43.96,43.66,43.89,91338.0,37.7463,37.997,37.7377,37.9365,91338.0
2022-02-28 10:00:00,43.91,43.94,43.64,43.68,109567.0,37.9538,37.9797,37.7204,37.755,109567.0
2022-02-28 10:10:00,43.67,43.69,43.29,43.3,120945.0,37.7463,37.7636,37.4179,37.4265,120945.0
2022-02-28 10:20:00,43.3,43.49,43.3,43.33,95351.0,37.4265,37.5907,37.4265,37.4524,95351.0
2022-02-28 10:30:00,43.33,43.36,43.21,43.24,129561.0,37.4524,37.4784,37.3487,37.3747,129561.0
2022-02-28 10:40:00,43.28,43.32,43.04,43.05,117898.0,37.4092,37.4438,37.2018,37.2104,117898.0
2022-02-28 10:50:00,43.05,43.18,42.98,43.16,124316.0,37.2104,37.3228,37.1499,37.3055,124316.0
2022-02-28 11:00:00,43.16,43.36,43.12,43.25,84611.0,37.3055,37.4784,37.2709,37.3833,84611.0
2022-02-28 11:10:00,43.24,43.43,43.23,43.38,100507.0,37.3747,37.5389,37.366,37.4957,100507.0
2022-02-28 11:20:00,43.39,43.68,43.38,43.67,63877.0,37.5043,37.755,37.4957,37.7463,63877.0
2022-02-28 11:30:00,43.66,43.86,43.63,43.72,69469.0,37.7377,37.9106,37.7117,37.7895,69469.0
2022-02-28 11:40:00,43.73,43.74,43.49,43.55,49372.0,37.7982,37.8068,37.5907,37.6426,49372.0
2022-02-28 11:50:00,43.56,43.63,43.5,43.63,51751.0,37.6512,37.7117,37.5994,37.7117,51751.0
2022-02-28 12:00:00,43.63,43.68,43.48,43.5,55820.0,37.7117,37.755,37.5821,37.5994,55820.0
2022-02-28 12:10:00,43.48,43.48,43.3,43.41,40210.0,37.5821,37.5821,37.4265,37.5216,40210.0
2022-02-28 12:20:00,43.41,43.52,43.37,43.48,69539.0,37.5216,37.6167,37.487,37.5821,69539.0
2022-02-28 12:30:00,43.47,43.5,43.33,43.36,60681.0,37.5735,37.5994,37.4524,37.4784,60681.0
2022-02-28 12:40:00,43.36,43.41,43.27,43.36,52911.0,37.4784,37.5216,37.4006,37.4784,52911.0
2022-02-28 12:50:00,43.36,43.38,43.29,43.36,38319.0,37.4784,37.4957,37.4179,37.4784,38319.0
2022-02-28 13:00:00,43.37,43.52,43.36,43.5,35266.0,37.487,37.6167,37.4784,37.5994,35266.0
2022-02-28 13:10:00,43.5,43.6,43.37,43.39,42736.0,37.5994,37.6858,37.487,37.5043,42736.0
2022-02-28 13:20:00,43.38,43.42,43.29,43.36,50040.0,37.4957,37.5302,37.4179,37.4784,50040.0
2022-02-28 13:30:00,43.35,43.4,43.26,43.3,56977.0,37.4697,37.5129,37.3919,37.4265,56977.0
2022-02-28 13:40:00,43.3,43.38,43.25,43.32,38242.0,37.4265,37.4957,37.3833,37.4438,38242.0
2022-02-28 13:50:00,43.32,43.45,43.32,43.43,37989.0,37.4438,37.5562,37.4438,37.5389,37989.0
2022-02-28 14:00:00,43.43,43.43,43.14,43.15,75274.0,37.5389,37.5389,37.2882,37.2969,75274.0
2022-02-28 14:10:00,43.16,43.24,43.06,43.21,51955.0,37.3055,37.3747,37.2191,37.3487,51955.0
2022-02-28 14:20:00,43.23,43.26,43.09,43.11,56142.0,37.366,37.3919,37.245,37.2623,56142.0
2022-02-28 14:30:00,43.1,43.18,43.07,43.1,64082.0,37.2536,37.3228,37.2277,37.2536,64082.0
2022-02-28 14:40:00,43.1,43.29,43.08,43.27,58959.0,37.2536,37.4179,37.2364,37.4006,58959.0
2022-02-28 14:50:00,43.27,43.3,43.24,43.27,47194.0,37.4006,37.4265,37.3747,37.4006,47194.0
2022-02-28 15:00:00,43.27,43.28,43.09,43.11,75494.0,37.4006,37.4092,37.245,37.2623,75494.0
2022-02-28 15:10:00,43.12,43.24,43.05,43.23,92573.0,37.2709,37.3747,37.2104,37.366,92573.0
2022-02-28 15:20:00,43.22,43.42,43.22,43.37,81948.0,37.3574,37.5302,37.3574,37.487,81948.0
2022-02-28 15:30:00,43.36,43.36,43.19,43.27,159452.0,37.4784,37.4784,37.3314,37.4006,159452.0
2022-02-28 15:40:00,43.27,43.49,43.27,43.46,264638.0,37.4006,37.5907,37.4006,37.5648,264638.0
2022-02-28 15:50:00,43.46,43.61,43.38,43.54,893519.0,37.5648,37.6945,37.4957,37.634,893519.0
2022-03-01 09:30:00,43.1,43.35,42.61,42.64,264378.0,37.2536,37.4697,36.8301,36.856,264378.0
2022-03-01 09:40:00,42.62,42.72,42.32,42.43,174541.0,36.8388,36.9252,36.5794,36.6745,174541.0
2022-03-01 09:50:00,42.4,42.42,41.84,41.84,121007.0,36.6486,36.6659,36.1646,36.1646,121007.0
2022-03-01 10:00:00,41.91,42.04,41.73,41.75,81689.0,36.2251,36.3374,36.0695,36.0868,81689.0
2022-03-01 10:10:00,41.75,41.79,41.61,41.68,245289.0,36.0868,36.1213,35.9658,36.0263,245289.0
2022-03-01 10:20:00,41.68,41.74,41.48,41.63,93156.0,36.0263,36.0781,35.8534,35.983,93156.0
2022-03-01 10:30:00,41.64,41.66,41.34,41.34,122785.0,35.9917,36.009,35.7324,35.7324,122785.0
2022-03-01 10:40:00,41.33,41.49,41.23,41.41,119125.0,35.7237,35.862,35.6373,35.7929,119125.0
2022-03-01 10:50:00,41.43,41.62,41.41,41.42,64700.0,35.8102,35.9744,35.7929,35.8015,64700.0
2022-03-01 11:00:00,41.41,41.65,41.37,41.48,67130.0,35.7929,36.0003,35.7583,35.8534,67130.0
2022-03-01 11:10:00,41.49,41.54,41.25,41.3,113929.0,35.862,35.9052,35.6546,35.6978,113929.0
2022-03-01 11:20:00,41.3,41.52,41.29,41.48,72175.0,35.6978,35.888,35.6892,35.8534,72175.0
2022-03-01 11:30:00,41.5,41.54,41.31,41.38,69878.0,35.8707,35.9052,35.7064,35.767,69878.0
2022-03-01 11:40:00,41.38,41.42,41.1,41.13,98093.0,35.767,35.8015,35.5249,35.5509,98093.0
2022-03-01 11:50:00,41.13,41.16,41.02,41.15,147839.0,35.5509,35.5768,35.4558,35.5682,147839.0
2022-03-01 12:00:00,41.15,41.23,41.08,41.11,103285.0,35.5682,35.6373,35.5076,35.5336,103285.0
2022-03-01 12:10:00,41.11,41.28,41.01,41.25,157600.0,35.5336,35.6805,35.4471,35.6546,157600.0
2022-03-01 12:20:00,41.25,41.3,41.19,41.28,50637.0,35.6546,35.6978,35.6027,35.6805,50637.0
2022-03-01 12:30:00,41.27,41.36,41.2,41.22,68513.0,35.6719,35.7497,35.6114,35.6287,68513.0
2022-03-01 12:40:00,41.22,41.26,41.16,41.23,81862.0,35.6287,35.6632,35.5768,35.6373,81862.0
2022-03-01 12:50:00,41.23,41.25,41.11,41.19,68921.0,35.6373,35.6546,35.5336,35.6027,68921.0
2022-03-01 13:00:00,41.18,41.24,41.02,41.04,115157.0,35.5941,35.6459,35.4558,35.4731,115157.0
2022-03-01 13:10:00,41.04,41.06,40.94,41.0,117748.0,35.4731,35.4904,35.3866,35.4385,117748.0
2022-03-01 13:20:00,40.99,41.03,40.85,40.98,119113.0,35.4299,35.4644,35.3088,35.4212,119113.0
2022-03-01 13:30:00,40.99,41.18,40.97,41.13,54678.0,35.4299,35.5941,35.4126,35.5509,54678.0
2022-03-01 13:40:00,41.13,41.13,41.01,41.11,49019.0,35.5509,35.5509,35.4471,35.5336,49019.0
2022-03-01 13:50:00,41.11,41.15,41.09,41.12,76727.0,35.5336,35.5682,35.5163,35.5422,76727.0
2022-03-01 14:00:00,41.12,41.2,41.03,41.19,72881.0,35.5422,35.6114,35.4644,35.6027,72881.0
2022-03-01 14:10:00,41.19,41.46,41.16,41.45,77013.0,35.6027,35.8361,35.5768,35.8275,77013.0
2022-03-01 14:20:00,41.45,41.65,41.44,41.62,92607.0,35.8275,36.0003,35.8188,35.9744,92607.0
2022-03-01 14:30:00,41.62,41.73,41.6,41.72,102014.0,35.9744,36.0695,35.9571,36.0608,102014.0
2022-03-01 14:40:00,41.72,41.75,41.67,41.68,77904.0,36.0608,36.0868,36.0176,36.0263,77904.0
2022-03-01 14:50:00,41.67,41.67,41.58,41.63,118499.0,36.0176,36.0176,35.9398,35.983,118499.0
2022-03-01 15:00:00,41.64,41.79,41.59,41.72,174000.0,35.9917,36.1213,35.9485,36.0608,174000.0
2022-03-01 15:10:00,41.73,41.74,41.56,41.56,250042.0,36.0695,36.0781,35.9225,35.9225,250042.0
2022-03-01 15:20:00,41.57,41.62,41.5,41.51,81957.0,35.9312,35.9744,35.8707,35.8793,81957.0
2022-03-01 15:30:00,41.51,41.54,41.39,41.45,165474.0,35.8793,35.9052,35.7756,35.8275,165474.0
2022-03-01 15:40:00,41.44,41.55,41.29,41.3,187298.0,35.8188,35.9139,35.6892,35.6978,187298.0
2022-03-01 15:50:00,41.3,41.38,41.22,41.27,566404.0,35.6978,35.767,35.6287,35.6719,566404.0
2022-03-02 09:30:00,41.64,42.16,41.6,41.83,195335.0,35.9917,36.4411,35.9571,36.1559,195335.0
2022-03-02 09:40:00,41.84,41.84,41.58,41.63,96509.0,36.1646,36.1646,35.9398,35.983,96509.0
2022-03-02 09:50:00,41.63,41.66,41.23,41.24,196061.0,35.983,36.009,35.6373,35.6459,196061.0
2022-03-02 10:00:00,41.25,41.56,41.24,41.3,133354.0,35.6546,35.9225,35.6459,35.6978,133354.0
2022-03-02 10:10:00,41.3,41.47,41.24,41.27,111976.0,35.6978,35.8447,35.6459,35.6719,111976.0
2022-03-02 10:20:00,41.28,41.52,41.17,41.43,170295.0,35.6805,35.888,35.5854,35.8102,170295.0
2022-03-02 10:30:00,41.44,41.45,41.21,41.36,76218.0,35.8188,35.8275,35.62,35.7497,76218.0
2022-03-02 10:40:00,41.36,41.51,41.31,41.47,67672.0,35.7497,35.8793,35.7064,35.8447,67672.0
2022-03-02 10:50:00,41.45,41.53,41.33,41.47,73722.0,35.8275,35.8966,35.7237,35.8447,73722.0
2022-03-02 11:00:00,41.48,41.7,41.46,41.62,86421.0,35.8534,36.0435,35.8361,35.9744,86421.0
2022-03-02 11:10:00,41.63,41.67,41.5,41.57,95882.0,35.983,36.0176,35.8707,35.9312,95882.0
2022-03-02 11:20:00,41.56,41.67,41.5,41.61,66825.0,35.9225,36.0176,35.8707,35.9658,66825.0
2022-03-02 11:30:00,41.62,41.73,41.57,41.61,116333.0,35.9744,36.0695,35.9312,35.9658,116333.0
2022-03-02 11:40:00,41.61,41.79,41.57,41.73,121326.0,35.9658,36.1213,35.9312,36.0695,121326.0
2022-03-02 11:50:00,41.73,41.87,41.7,41.82,76967.0,36.0695,36.1905,36.0435,36.1473,76967.0
2022-03-02 12:00:00,41.82,41.91,41.78,41.88,42282.0,36.1473,36.2251,36.1127,36.1991,42282.0
2022-03-02 12:10:00,41.88,41.94,41.84,41.86,75040.0,36.1991,36.251,36.1646,36.1818,75040.0
2022-03-02 12:20:00,41.85,41.96,41.77,41.94,35681.0,36.1732,36.2683,36.1041,36.251,35681.0
2022-03-02 12:30:00,41.94,42.03,41.93,41.97,53230.0,36.251,36.3288,36.2423,36.2769,53230.0
2022-03-02 12:40:00,41.98,42.0,41.9,41.94,34315.0,36.2856,36.3029,36.2164,36.251,34315.0
2022-03-02 12:50:00,41.93,42.07,41.91,42.07,39517.0,36.2423,36.3634,36.2251,36.3634,39517.0
2022-03-02 13:00:00,42.06,42.13,42.0,42.04,48177.0,36.3547,36.4152,36.3029,36.3374,48177.0
2022-03-02 13:10:00,42.03,42.04,41.95,41.99,47959.0,36.3288,36.3374,36.2596,36.2942,47959.0
2022-03-02 13:20:00,41.98,42.07,41.94,42.02,55038.0,36.2856,36.3634,36.251,36.3201,55038.0
2022-03-02 13:30:00,42.03,42.12,42.01,42.09,42352.0,36.3288,36.4066,36.3115,36.3806,42352.0
2022-03-02 13:40:00,42.08,42.11,42.05,42.09,37749.0,36.372,36.3979,36.3461,36.3806,37749.0
2022-03-02 13:50:00,42.09,42.21,42.06,42.2,52261.0,36.3806,36.4844,36.3547,36.4757,52261.0
2022-03-02 14:00:00,42.19,42.24,42.13,42.19,47614.0,36.4671,36.5103,36.4152,36.4671,47614.0
2022-03-02 14:10:00,42.19,42.23,42.12,42.15,59679.0,36.4671,36.5017,36.4066,36.4325,59679.0
2022-03-02 14:20:00,42.15,42.17,42.02,42.07,64744.0,36.4325,36.4498,36.3201,36.3634,64744.0
2022-03-02 14:30:00,42.08,42.11,42.01,42.09,64410.0,36.372,36.3979,36.3115,36.3806,64410.0
2022-03-02 14:40:00,42.09,42.1,41.97,41.98,72960.0,36.3806,36.3893,36.2769,36.2856,72960.0
2022-03-02 14:50:00,41.98,42.01,41.86,41.9,71074.0,36.2856,36.3115,36.1818,36.2164,71074.0
2022-03-02 15:00:00,41.9,41.95,41.85,41.92,124735.0,36.2164,36.2596,36.1732,36.2337,124735.0
2022-03-02 15:10:00,41.91,41.98,41.82,41.88,106662.0,36.2251,36.2856,36.1473,36.1991,106662.0
2022-03-02 15:20:00,41.88,41.89,41.83,41.87,141839.0,36.1991,36.2078,36.1559,36.1905,141839.0
2022-03-02 15:30:00,41.88,42.06,41.87,42.02,110714.0,36.1991,36.3547,36.1905,36.3201,110714.0
2022-03-02 15:40:00,42.02,42.06,41.9,42.02,159576.0,36.3201,36.3547,36.2164,36.3201,159576.0
2022-03-02 15:50:00,42.02,42.07,41.89,42.0,715427.0,36.3201,36.3634,36.2078,36.3029,715427.0
2022-03-03 09:30:00,42.33,42.67,42.31,42.62,159768.0,36.5881,36.882,36.5708,36.8388,159768.0
2022-03-03 09:40:00,42.62,42.93,42.61,42.69,168598.0,36.8388,37.1067,36.8301,36.8993,168598.0
2022-03-03 09:50:00,42.69,42.88,42.6,42.63,88514.0,36.8993,37.0635,36.8215,36.8474,88514.0
2022-03-03 10:00:00,42.6,42.65,42.45,42.53,72941.0,36.8215,36.8647,36.6918,36.761,72941.0
2022-03-03 10:10:00,42.53,42.66,42.52,42.56,77109.0,36.761,36.8733,36.7523,36.7869,77109.0
2022-03-03 10:20:00,42.57,42.68,42.54,42.63,66477.0,36.7955,36.8906,36.7696,36.8474,66477.0
2022-03-03 10:30:00,42.64,42.64,42.41,42.41,60434.0,36.856,36.856,36.6572,36.6572,60434.0
2022-03-03 10:40:00,42.41,42.44,42.23,42.23,55427.0,36.6572,36.6832,36.5017,36.5017,55427.0
2022-03-03 10:50:00,42.22,42.31,42.2,42.26,84931.0,36.493,36.5708,36.4757,36.5276,84931.0
2022-03-03 11:00:00,42.26,42.35,42.2,42.21,93523.0,36.5276,36.6054,36.4757,36.4844,93523.0
2022-03-03 11:10:00,42.2,42.21,42.04,42.12,56010.0,36.4757,36.4844,36.3374,36.4066,56010.0
2022-03-03 11:20:00,42.13,42.14,42.0,42.02,115579.0,36.4152,36.4239,36.3029,36.3201,115579.0
2022-03-03 11:30:00,42.02,42.13,42.02,42.13,100016.0,36.3201,36.4152,36.3201,36.4152,100016.0
2022-03-03 11:40:00,42.14,42.25,42.14,42.2,64685.0,36.4239,36.5189,36.4239,36.4757,64685.0
2022-03-03 11:50:00,42.2,42.25,42.09,42.17,57822.0,36.4757,36.5189,36.3806,36.4498,57822.0
2022-03-03 12:00:00,42.16,42.21,42.14,42.21,56266.0,36.4411,36.4844,36.4239,36.4844,56266.0
2022-03-03 12:10:00,42.21,42.27,42.13,42.13,67253.0,36.4844,36.5362,36.4152,36.4152,67253.0
2022-03-03 12:20:00,42.12,42.21,42.08,42.12,74693.0,36.4066,36.4844,36.372,36.4066,74693.0
2022-03-03 12:30:00,42.13,42.42,42.12,42.34,66845.0,36.4152,36.6659,36.4066,36.5967,66845.0
2022-03-03 12:40:00,42.34,42.4,42.32,42.37,33492.0,36.5967,36.6486,36.5794,36.6227,33492.0
2022-03-03 12:50:00,42.38,42.42,42.31,42.36,45572.0,36.6313,36.6659,36.5708,36.614,45572.0
2022-03-03 13:00:00,42.36,42.45,42.3,42.44,45898.0,36.614,36.6918,36.5622,36.6832,45898.0
2022-03-03 13:10:00,42.43,42.58,42.4,42.55,76584.0,36.6745,36.8042,36.6486,36.7782,76584.0
2022-03-03 13:20:00,42.54,42.57,42.48,42.54,69742.0,36.7696,36.7955,36.7177,36.7696,69742.0
2022-03-03 13:30:00,42.55,42.57,42.46,42.56,37839.0,36.7782,36.7955,36.7005,36.7869,37839.0
2022-03-03 13:40:00,42.57,42.59,42.49,42.58,44457.0,36.7955,36.8128,36.7264,36.8042,44457.0
2022-03-03 13:50:00,42.59,42.69,42.5,42.51,58488.0,36.8128,36.8993,36.735,36.7437,58488.0
2022-03-03 14:00:00,42.5,42.58,42.45,42.52,47906.0,36.735,36.8042,36.6918,36.7523,47906.0
2022-03-03 14:10:00,42.52,42.66,42.52,42.56,55503.0,36.7523,36.8733,36.7523,36.7869,55503.0
2022-03-03 14:20:00,42.54,42.54,42.48,42.5,35706.0,36.7696,36.7696,36.7177,36.735,35706.0
2022-03-03 14:30:00,42.5,42.51,42.44,42.46,49485.0,36.735,36.7437,36.6832,36.7005,49485.0
2022-03-03 14:40:00,42.45,42.45,42.28,42.3,43611.0,36.6918,36.6918,36.5449,36.5622,43611.0
2022-03-03 14:50:00,42.31,42.32,42.22,42.27,47159.0,36.5708,36.5794,36.493,36.5362,47159.0
2022-03-03 15:00:00,42.27,42.27,42.13,42.24,59311.0,36.5362,36.5362,36.4152,36.5103,59311.0
2022-03-03 15:10:00,42.23,42.34,42.19,42.31,150519.0,36.5017,36.5967,36.4671,36.5708,150519.0
2022-03-03 15:20:00,42.3,42.37,42.28,42.36,87213.0,36.5622,36.6227,36.5449,36.614,87213.0
2022-03-03 15:30:00,42.37,42.37,42.23,42.31,96078.0,36.6227,36.6227,36.5017,36.5708,96078.0
2022-03-03 15:40:00,42.31,42.36,42.13,42.17,179191.0,36.5708,36.614,36.4152,36.4498,179191.0
2022-03-03 15:50:00,42.17,42.29,42.12,42.24,341318.0,36.4498,36.5535,36.4066,36.5103,341318.0
2022-03-04 09:30:00,41.57,41.98,41.5,41.86,165757.0,35.9312,36.2856,35.8707,36.1818,165757.0
2022-03-04 09:40:00,41.86,42.02,41.83,41.95,98862.0,36.1818,36.3201,36.1559,36.2596,98862.0
2022-03-04 09:50:00,41.95,42.18,41.93,42.17,56017.0,36.2596,36.4584,36.2423,36.4498,56017.0
2022-03-04 10:00:00,42.17,42.25,41.83,41.84,50078.0,36.4498,36.5189,36.1559,36.1646,50078.0
2022-03-04 10:10:00,41.85,41.88,41.59,41.64,54521.0,36.1732,36.1991,35.9485,35.9917,54521.0
2022-03-04 10:20:00,41.64,41.67,41.51,41.6,52028.0,35.9917,36.0176,35.8793,35.9571,52028.0
2022-03-04 10:30:00,41.61,41.61,41.44,41.46,66915.0,35.9658,35.9658,35.8188,35.8361,66915.0
2022-03-04 10:40:00,41.45,41.54,41.35,41.5,66263.0,35.8275,35.9052,35.741,35.8707,66263.0
2022-03-04 10:50:00,41.5,41.52,41.41,41.49,53351.0,35.8707,35.888,35.7929,35.862,53351.0
2022-03-04 11:00:00,41.49,41.62,41.41,41.6,40819.0,35.862,35.9744,35.7929,35.9571,40819.0
2022-03-04 11:10:00,41.62,41.79,41.59,41.76,49948.0,35.9744,36.1213,35.9485,36.0954,49948.0
2022-03-04 11:20:00,41.75,41.76,41.65,41.74,48475.0,36.0868,36.0954,36.0003,36.0781,48475.0
2022-03-04 11:30:00,41.73,41.79,41.62,41.78,48563.0,36.0695,36.1213,35.9744,36.1127,48563.0
2022-03-04 11:40:00,41.79,41.93,41.78,41.81,48745.0,36.1213,36.2423,36.1127,36.1386,48745.0
2022-03-04 11:50:00,41.82,41.82,41.67,41.7,43380.0,36.1473,36.1473,36.0176,36.0435,43380.0
2022-03-04 12:00:00,41.73,41.83,41.68,41.8,39005.0,36.0695,36.1559,36.0263,36.13,39005.0
2022-03-04 12:10:00,41.8,41.95,41.8,41.85,35379.0,36.13,36.2596,36.13,36.1732,35379.0
2022-03-04 12:20:00,41.86,41.92,41.79,41.89,42282.0,36.1818,36.2337,36.1213,36.2078,42282.0
2022-03-04 12:30:00,41.88,41.93,41.83,41.86,44661.0,36.1991,36.2423,36.1559,36.1818,44661.0
2022-03-04 12:40:00,41.88,41.89,41.76,41.83,53584.0,36.1991,36.2078,36.0954,36.1559,53584.0
2022-03-04 12:50:00,41.84,41.96,41.79,41.93,32059.0,36.1646,36.2683,36.1213,36.2423,32059.0
2022-03-04 13:00:00,41.93,42.05,41.93,42.0,29370.0,36.2423,36.3461,36.2423,36.3029,29370.0
2022-03-04 13:10:00,42.0,42.02,41.89,41.94,41002.0,36.3029,36.3201,36.2078,36.251,41002.0
2022-03-04 13:20:00,41.94,42.02,41.93,41.98,43137.0,36.251,36.3201,36.2423,36.2856,43137.0
2022-03-04 13:30:00,41.98,42.03,41.97,42.03,30000.0,36.2856,36.3288,36.2769,36.3288,30000.0
2022-03-04 13:40:00,42.02,42.02,41.89,41.98,56115.0,36.3201,36.3201,36.2078,36.2856,56115.0
2022-03-04 13:50:00,41.98,41.98,41.85,41.92,84835.0,36.2856,36.2856,36.1732,36.2337,84835.0
2022-03-04 14:00:00,41.93,41.96,41.84,41.89,59349.0,36.2423,36.2683,36.1646,36.2078,59349.0
2022-03-04 14:10:00,41.89,41.9,41.83,41.9,69042.0,36.2078,36.2164,36.1559,36.2164,69042.0
2022-03-04 14:20:00,41.91,42.1,41.9,42.07,53930.0,36.2251,36.3893,36.2164,36.3634,53930.0
2022-03-04 14:30:00,42.08,42.09,41.97,42.02,42949.0,36.372,36.3806,36.2769,36.3201,42949.0
2022-03-04 14:40:00,42.01,42.01,41.87,41.89,36183.0,36.3115,36.3115,36.1905,36.2078,36183.0
2022-03-04 14:50:00,41.89,41.93,41.81,41.81,67836.0,36.2078,36.2423,36.1386,36.1386,67836.0
2022-03-04 15:00:00,41.82,42.0,41.81,41.99,47337.0,36.1473,36.3029,36.1386,36.2942,47337.0
2022-03-04 15:10:00,41.99,42.12,41.95,42.1,97805.0,36.2942,36.4066,36.2596,36.3893,97805.0
2022-03-04 15:20:00,42.11,42.23,42.08,42.21,98487.0,36.3979,36.5017,36.372,36.4844,98487.0
2022-03-04 15:30:00,42.2,42.22,42.01,42.05,143679.0,36.4757,36.493,36.3115,36.3461,143679.0
2022-03-04 15:40:00,42.05,42.16,42.01,42.09,256851.0,36.3461,36.4411,36.3115,36.3806,256851.0
2022-03-04 15:50:00,42.1,42.27,42.05,42.21,445175.0,36.3893,36.5362,36.3461,36.4844,445175.0
2022-03-07 09:30:00,42.14,42.21,41.87,41.92,89404.0,36.4239,36.4844,36.1905,36.2337,89404.0
2022-03-07 09:40:00,41.95,42.19,41.92,41.93,92892.0,36.2596,36.4671,36.2337,36.2423,92892.0
2022-03-07 09:50:00,41.94,42.02,41.84,41.9,65180.0,36.251,36.3201,36.1646,36.2164,65180.0
2022-03-07 10:00:00,41.88,41.96,41.79,41.83,63596.0,36.1991,36.2683,36.1213,36.1559,63596.0
2022-03-07 10:10:00,41.81,41.89,41.68,41.68,79032.0,36.1386,36.2078,36.0263,36.0263,79032.0
2022-03-07 10:20:00,41.69,41.79,41.6,41.65,52777.0,36.0349,36.1213,35.9571,36.0003,52777.0
2022-03-07 10:30:00,41.64,41.74,41.5,41.51,62899.0,35.9917,36.0781,35.8707,35.8793,62899.0
2022-03-07 10:40:00,41.5,41.51,41.27,41.32,129263.0,35.8707,35.8793,35.6719,35.7151,129263.0
2022-03-07 10:50:00,41.32,41.35,41.14,41.25,98685.0,35.7151,35.741,35.5595,35.6546,98685.0
2022-03-07 11:00:00,41.23,41.25,41.08,41.16,159802.0,35.6373,35.6546,35.5076,35.5768,159802.0
2022-03-07 11:10:00,41.15,41.18,41.02,41.12,59751.0,35.5682,35.5941,35.4558,35.5422,59751.0
2022-03-07 11:20:00,41.11,41.15,41.04,41.09,75367.0,35.5336,35.5682,35.4731,35.5163,75367.0
2022-03-07 11:30:00,41.08,41.11,41.01,41.08,111940.0,35.5076,35.5336,35.4471,35.5076,111940.0
2022-03-07 11:40:00,41.07,41.17,41.06,41.1,179591.0,35.499,35.5854,35.4904,35.5249,179591.0
2022-03-07 11:50:00,41.09,41.11,41.01,41.09,109380.0,35.5163,35.5336,35.4471,35.5163,109380.0
2022-03-07 12:00:00,41.09,41.21,41.06,41.21,102480.0,35.5163,35.62,35.4904,35.62,102480.0
2022-03-07 12:10:00,41.2,41.23,41.03,41.05,53741.0,35.6114,35.6373,35.4644,35.4817,53741.0
2022-03-07 12:20:00,41.06,41.14,40.94,41.04,65937.0,35.4904,35.5595,35.3866,35.4731,65937.0
2022-03-07 12:30:00,41.04,41.17,41.04,41.11,45009.0,35.4731,35.5854,35.4731,35.5336,45009.0
2022-03-07 12:40:00,41.1,41.15,41.02,41.13,50294.0,35.5249,35.5682,35.4558,35.5509,50294.0
2022-03-07 12:50:00,41.11,41.23,41.1,41.23,63933.0,35.5336,35.6373,35.5249,35.6373,63933.0
2022-03-07 13:00:00,41.24,41.36,41.24,41.32,27863.0,35.6459,35.7497,35.6459,35.7151,27863.0
2022-03-07 13:10:00,41.31,41.34,41.23,41.25,46577.0,35.7064,35.7324,35.6373,35.6546,46577.0
2022-03-07 13:20:00,41.25,41.36,41.16,41.31,90622.0,35.6546,35.7497,35.5768,35.7064,90622.0
2022-03-07 13:30:00,41.3,41.3,41.21,41.29,37999.0,35.6978,35.6978,35.62,35.6892,37999.0
2022-03-07 13:40:00,41.29,41.34,41.07,41.07,56640.0,35.6892,35.7324,35.499,35.499,56640.0
2022-03-07 13:50:00,41.08,41.26,41.08,41.23,39823.0,35.5076,35.6632,35.5076,35.6373,39823.0
2022-03-07 14:00:00,41.23,41.29,41.16,41.24,30740.0,35.6373,35.6892,35.5768,35.6459,30740.0
2022-03-07 14:10:00,41.25,41.28,41.11,41.14,38889.0,35.6546,35.6805,35.5336,35.5595,38889.0
2022-03-07 14:20:00,41.13,41.14,41.01,41.04,39149.0,35.5509,35.5595,35.4471,35.4731,39149.0
2022-03-07 14:30:00,41.04,41.24,41.04,41.24,44992.0,35.4731,35.6459,35.4731,35.6459,44992.0
2022-03-07 14:40:00,41.25,41.25,41.08,41.1,57689.0,35.6546,35.6546,35.5076,35.5249,57689.0
2022-03-07 14:50:00,41.11,41.23,41.08,41.14,83410.0,35.5336,35.6373,35.5076,35.5595,83410.0
2022-03-07 15:00:00,41.15,41.25,41.12,41.25,25925.0,35.5682,35.6546,35.5422,35.6546,25925.0
2022-03-07 15:10:00,41.25,41.25,41.14,41.14,96743.0,35.6546,35.6546,35.5595,35.5595,96743.0
2022-03-07 15:20:00,41.15,41.29,41.12,41.21,112341.0,35.5682,35.6892,35.5422,35.62,112341.0
2022-03-07 15:30:00,41.21,41.21,41.03,41.05,131060.0,35.62,35.62,35.4644,35.4817,131060.0
2022-03-07 15:40:00,41.05,41.16,41.01,41.04,251919.0,35.4817,35.5768,35.4471,35.4731,251919.0
2022-03-07 15:50:00,41.03,41.12,40.96,40.98,359966.0,35.4644,35.5422,35.4039,35.4212,359966.0
2022-03-08 09:30:00,41.34,41.36,40.93,40.93,88964.0,35.7324,35.7497,35.378,35.378,88964.0
2022-03-08 09:40:00,40.93,41.03,40.78,40.8,67531.0,35.378,35.4644,35.2483,35.2656,67531.0
2022-03-08 09:50:00,40.78,40.83,40.61,40.74,83488.0,35.2483,35.2916,35.1014,35.2138,83488.0
2022-03-08 10:00:00,40.73,40.74,40.45,40.53,74647.0,35.2051,35.2138,34.9631,35.0323,74647.0
2022-03-08 10:10:00,40.52,40.79,40.47,40.77,57006.0,35.0236,35.257,34.9804,35.2397,57006.0
2022-03-08 10:20:00,40.79,40.8,40.55,40.62,40817.0,35.257,35.2656,35.0495,35.11,40817.0
2022-03-08 10:30:00,40.63,40.77,40.55,40.75,44522.0,35.1187,35.2397,35.0495,35.2224,44522.0
2022-03-08 10:40:00,40.75,40.91,40.74,40.9,62959.0,35.2224,35.3607,35.2138,35.3521,62959.0
2022-03-08 10:50:00,40.9,41.01,40.71,40.74,55753.0,35.3521,35.4471,35.1878,35.2138,55753.0
2022-03-08 11:00:00,40.75,40.89,40.71,40.8,33988.0,35.2224,35.3434,35.1878,35.2656,33988.0
2022-03-08 11:10:00,40.8,41.14,40.8,41.13,83249.0,35.2656,35.5595,35.2656,35.5509,83249.0
2022-03-08 11:20:00,41.14,41.21,41.09,41.14,88851.0,35.5595,35.62,35.5163,35.5595,88851.0
2022-03-08 11:30:00,41.14,41.15,40.89,41.04,64323.0,35.5595,35.5682,35.3434,35.4731,64323.0
2022-03-08 11:40:00,41.04,41.28,41.02,41.24,70225.0,35.4731,35.6805,35.4558,35.6459,70225.0
2022-03-08 11:50:00,41.23,41.45,41.22,41.45,44695.0,35.6373,35.8275,35.6287,35.8275,44695.0
2022-03-08 12:00:00,41.45,41.61,41.42,41.59,49882.0,35.8275,35.9658,35.8015,35.9485,49882.0
2022-03-08 12:10:00,41.6,42.03,41.58,42.01,109403.0,35.9571,36.3288,35.9398,36.3115,109403.0
2022-03-08 12:20:00,42.01,42.13,41.89,42.11,63846.0,36.3115,36.4152,36.2078,36.3979,63846.0
2022-03-08 12:30:00,42.12,42.26,42.06,42.19,105671.0,36.4066,36.5276,36.3547,36.4671,105671.0
2022-03-08 12:40:00,42.18,42.32,42.06,42.27,114889.0,36.4584,36.5794,36.3547,36.5362,114889.0
2022-03-08 12:50:00,42.27,42.27,42.09,42.2,82686.0,36.5362,36.5362,36.3806,36.4757,82686.0
2022-03-08 13:00:00,42.2,42.32,42.19,42.3,39437.0,36.4757,36.5794,36.4671,36.5622,39437.0
2022-03-08 13:10:00,42.31,42.33,42.19,42.3,53357.0,36.5708,36.5881,36.4671,36.5622,53357.0
2022-03-08 13:20:00,42.31,42.31,41.92,41.93,58041.0,36.5708,36.5708,36.2337,36.2423,58041.0
2022-03-08 13:30:00,41.92,41.96,41.77,41.8,126267.0,36.2337,36.2683,36.1041,36.13,126267.0
2022-03-08 13:40:00,41.82,41.96,41.75,41.88,150766.0,36.1473,36.2683,36.0868,36.1991,150766.0
2022-03-08 13:50:00,41.89,41.95,41.67,41.73,87948.0,36.2078,36.2596,36.0176,36.0695,87948.0
2022-03-08 14:00:00,41.73,41.81,41.59,41.75,64262.0,36.0695,36.1386,35.9485,36.0868,64262.0
2022-03-08 14:10:00,41.73,41.76,41.63,41.67,41954.0,36.0695,36.0954,35.983,36.0176,41954.0
2022-03-08 14:20:00,41.68,41.93,41.64,41.92,48323.0,36.0263,36.2423,35.9917,36.2337,48323.0
2022-03-08 14:30:00,41.92,41.94,41.75,41.86,166091.0,36.2337,36.251,36.0868,36.1818,166091.0
2022-03-08 14:40:00,41.86,42.14,41.86,42.14,48515.0,36.1818,36.4239,36.1818,36.4239,48515.0
2022-03-08 14:50:00,42.12,42.15,42.0,42.05,49053.0,36.4066,36.4325,36.3029,36.3461,49053.0
2022-03-08 15:00:00,42.05,42.21,41.99,42.13,51176.0,36.3461,36.4844,36.2942,36.4152,51176.0
2022-03-08 15:10:00,42.13,42.15,41.95,42.09,108645.0,36.4152,36.4325,36.2596,36.3806,108645.0
2022-03-08 15:20:00,42.09,42.11,42.02,42.08,178709.0,36.3806,36.3979,36.3201,36.372,178709.0
2022-03-08 15:30:00,42.08,42.1,41.89,41.97,226910.0,36.372,36.3893,36.2078,36.2769,226910.0
2022-03-08 15:40:00,41.98,42.01,41.82,41.9,214606.0,36.2856,36.3115,36.1473,36.2164,214606.0
2022-03-08 15:50:00,41.9,42.04,41.61,41.61,433560.0,36.2164,36.3374,35.9658,35.9658,433560.0
2022-03-09 09:30:00,42.66,42.82,42.39,42.47,115409.0,36.8733,37.0116,36.64,36.7091,115409.0
2022-03-09 09:40:00,42.45,42.74,42.45,42.57,71128.0,36.6918,36.9425,36.6918,36.7955,71128.0
2022-03-09 09:50:00,42.56,42.57,42.16,42.26,60814.0,36.7869,36.7955,36.4411,36.5276,60814.0
2022-03-09 10:00:00,42.25,42.43,42.18,42.41,70578.0,36.5189,36.6745,36.4584,36.6572,70578.0
2022-03-09 10:10:00,42.41,42.61,42.41,42.52,67069.0,36.6572,36.8301,36.6572,36.7523,67069.0
2022-03-09 10:20:00,42.52,42.55,42.42,42.53,60289.0,36.7523,36.7782,36.6659,36.761,60289.0
2022-03-09 10:30:00,42.54,42.56,42.41,42.54,103570.0,36.7696,36.7869,36.6572,36.7696,103570.0
2022-03-09 10:40:00,42.54,42.66,42.49,42.61,99211.0,36.7696,36.8733,36.7264,36.8301,99211.0
2022-03-09 10:50:00,42.61,42.8,42.56,42.76,146585.0,36.8301,36.9943,36.7869,36.9598,146585.0
2022-03-09 11:00:00,42.77,42.78,42.62,42.63,101956.0,36.9684,36.977,36.8388,36.8474,101956.0
2022-03-09 11:10:00,42.63,42.64,42.29,42.43,62815.0,36.8474,36.856,36.5535,36.6745,62815.0
2022-03-09 11:20:00,42.43,42.48,42.33,42.46,44626.0,36.6745,36.7177,36.5881,36.7005,44626.0
2022-03-09 11:30:00,42.45,42.68,42.44,42.66,31060.0,36.6918,36.8906,36.6832,36.8733,31060.0
2022-03-09 11:40:00,42.66,42.69,42.55,42.6,54267.0,36.8733,36.8993,36.7782,36.8215,54267.0
2022-03-09 11:50:00,42.58,42.6,42.51,42.58,45986.0,36.8042,36.8215,36.7437,36.8042,45986.0
2022-03-09 12:00:00,42.59,42.6,42.43,42.5,32807.0,36.8128,36.8215,36.6745,36.735,32807.0
2022-03-09 12:10:00,42.5,42.65,42.5,42.56,27799.0,36.735,36.8647,36.735,36.7869,27799.0
2022-03-09 12:20:00,42.57,42.63,42.53,42.59,43430.0,36.7955,36.8474,36.761,36.8128,43430.0
2022-03-09 12:30:00,42.59,42.76,42.58,42.75,38281.0,36.8128,36.9598,36.8042,36.9511,38281.0
2022-03-09 12:40:00,42.75,42.75,42.53,42.54,24829.0,36.9511,36.9511,36.761,36.7696,24829.0
2022-03-09 12:50:00,42.55,42.65,42.51,42.65,25899.0,36.7782,36.8647,36.7437,36.8647,25899.0
2022-03-09 13:00:00,42.64,42.65,42.51,42.57,40395.0,36.856,36.8647,36.7437,36.7955,40395.0
2022-03-09 13:10:00,42.57,42.65,42.47,42.47,45363.0,36.7955,36.8647,36.7091,36.7091,45363.0
2022-03-09 13:20:00,42.48,42.52,42.32,42.52,68742.0,36.7177,36.7523,36.5794,36.7523,68742.0
2022-03-09 13:30:00,42.52,42.52,42.34,42.35,40968.0,36.7523,36.7523,36.5967,36.6054,40968.0
2022-03-09 13:40:00,42.36,42.44,42.26,42.3,48580.0,36.614,36.6832,36.5276,36.5622,48580.0
2022-03-09 13:50:00,42.3,42.34,42.24,42.26,39972.0,36.5622,36.5967,36.5103,36.5276,39972.0
2022-03-09 14:00:00,42.26,42.38,42.21,42.34,56315.0,36.5276,36.6313,36.4844,36.5967,56315.0
2022-03-09 14:10:00,42.34,42.37,42.25,42.33,40772.0,36.5967,36.6227,36.5189,36.5881,40772.0
2022-03-09 14:20:00,42.33,42.35,42.25,42.27,80824.0,36.5881,36.6054,36.5189,36.5362,80824.0
2022-03-09 14:30:00,42.27,42.33,42.23,42.25,57139.0,36.5362,36.5881,36.5017,36.5189,57139.0
2022-03-09 14:40:00,42.24,42.26,42.15,42.23,93622.0,36.5103,36.5276,36.4325,36.5017,93622.0
2022-03-09 14:50:00,42.23,42.27,42.09,42.09,33454.0,36.5017,36.5362,36.3806,36.3806,33454.0
2022-03-09 15:00:00,42.1,42.3,42.08,42.29,44049.0,36.3893,36.5622,36.372,36.5535,44049.0
2022-03-09 15:10:00,42.3,42.37,42.27,42.33,50767.0,36.5622,36.6227,36.5362,36.5881,50767.0
2022-03-09 15:20:00,42.34,42.41,42.32,42.41,65650.0,36.5967,36.6572,36.5794,36.6572,65650.0
2022-03-09 15:30:00,42.4,42.46,42.29,42.29,96285.0,36.6486,36.7005,36.5535,36.5535,96285.0
2022-03-09 15:40:00,42.3,42.36,42.22,42.25,99649.0,36.5622,36.614,36.493,36.5189,99649.0
2022-03-09 15:50:00,42.25,42.34,42.1,42.17,276077.0,36.5189,36.5967,36.3893,36.4498,276077.0
2022-03-10 09:30:00,41.61,41.94,41.45,41.8,79326.0,35.9658,36.251,35.8275,36.13,79326.0
2022-03-10 09:40:00,41.79,42.08,41.79,42.07,50493.0,36.1213,36.372,36.1213,36.3634,50493.0
2022-03-10 09:50:00,42.06,42.38,42.0,42.32,46831.0,36.3547,36.6313,36.3029,36.5794,46831.0
2022-03-10 10:00:00,42.34,42.47,42.33,42.43,43709.0,36.5967,36.7091,36.5881,36.6745,43709.0
2022-03-10 10:10:00,42.43,42.5,42.36,42.43,46939.0,36.6745,36.735,36.614,36.6745,46939.0
2022-03-10 10:20:00,42.43,42.43,42.0,42.02,46603.0,36.6745,36.6745,36.3029,36.3201,46603.0
2022-03-10 10:30:00,42.02,42.07,41.82,41.98,38349.0,36.3201,36.3634,36.1473,36.2856,38349.0
2022-03-10 10:40:00,41.98,42.04,41.88,41.93,32344.0,36.2856,36.3374,36.1991,36.2423,32344.0
2022-03-10 10:50:00,41.92,41.92,41.67,41.68,41306.0,36.2337,36.2337,36.0176,36.0263,41306.0
2022-03-10 11:00:00,41.66,41.69,41.62,41.66,27084.0,36.009,36.0349,35.9744,36.009,27084.0
2022-03-10 11:10:00,41.64,41.68,41.54,41.61,45458.0,35.9917,36.0263,35.9052,35.9658,45458.0
2022-03-10 11:20:00,41.59,41.64,41.46,41.49,29816.0,35.9485,35.9917,35.8361,35.862,29816.0
2022-03-10 11:30:00,41.5,41.54,41.4,41.43,38619.0,35.8707,35.9052,35.7842,35.8102,38619.0
2022-03-10 11:40:00,41.43,41.47,41.37,41.44,47332.0,35.8102,35.8447,35.7583,35.8188,47332.0
2022-03-10 11:50:00,41.45,41.6,41.39,41.59,20433.0,35.8275,35.9571,35.7756,35.9485,20433.0
2022-03-10 12:00:00,41.59,41.64,41.55,41.56,24491.0,35.9485,35.9917,35.9139,35.9225,24491.0
2022-03-10 12:10:00,41.57,41.61,41.4,41.46,39706.0,35.9312,35.9658,35.7842,35.8361,39706.0
2022-03-10 12:20:00,41.46,41.54,41.45,41.48,27321.0,35.8361,35.9052,35.8275,35.8534,27321.0
2022-03-10 12:30:00,41.48,41.52,41.38,41.43,22938.0,35.8534,35.888,35.767,35.8102,22938.0
2022-03-10 12:40:00,41.43,41.44,41.37,41.39,29811.0,35.8102,35.8188,35.7583,35.7756,29811.0
2022-03-10 12:50:00,41.39,41.43,41.35,41.4,36449.0,35.7756,35.8102,35.741,35.7842,36449.0
2022-03-10 13:00:00,41.39,41.43,41.35,41.41,25441.0,35.7756,35.8102,35.741,35.7929,25441.0
2022-03-10 13:10:00,41.41,41.66,41.41,41.65,43691.0,35.7929,36.009,35.7929,36.0003,43691.0
2022-03-10 13:20:00,41.66,41.75,41.55,41.55,45971.0,36.009,36.0868,35.9139,35.9139,45971.0
2022-03-10 13:30:00,41.55,41.56,41.47,41.49,41052.0,35.9139,35.9225,35.8447,35.862,41052.0
2022-03-10 13:40:00,41.48,41.63,41.47,41.62,46185.0,35.8534,35.983,35.8447,35.9744,46185.0
2022-03-10 13:50:00,41.61,41.61,41.51,41.54,31489.0,35.9658,35.9658,35.8793,35.9052,31489.0
2022-03-10 14:00:00,41.54,41.61,41.47,41.53,66688.0,35.9052,35.9658,35.8447,35.8966,66688.0
2022-03-10 14:10:00,41.53,41.68,41.51,41.68,32115.0,35.8966,36.0263,35.8793,36.0263,32115.0
2022-03-10 14:20:00,41.68,41.69,41.61,41.61,39008.0,36.0263,36.0349,35.9658,35.9658,39008.0
2022-03-10 14:30:00,41.61,41.68,41.5,41.52,35937.0,35.9658,36.0263,35.8707,35.888,35937.0
2022-03-10 14:40:00,41.52,41.66,41.52,41.64,44056.0,35.888,36.009,35.888,35.9917,44056.0
2022-03-10 14:50:00,41.64,41.67,41.53,41.56,54584.0,35.9917,36.0176,35.8966,35.9225,54584.0
2022-03-10 15:00:00,41.56,41.75,41.56,41.71,83297.0,35.9225,36.0868,35.9225,36.0522,83297.0
2022-03-10 15:10:00,41.71,41.81,41.69,41.76,51185.0,36.0522,36.1386,36.0349,36.0954,51185.0
2022-03-10 15:20:00,41.75,41.87,41.66,41.87,49343.0,36.0868,36.1905,36.009,36.1905,49343.0
2022-03-10 15:30:00,41.87,41.94,41.82,41.94,83893.0,36.1905,36.251,36.1473,36.251,83893.0
2022-03-10 15:40:00,41.94,42.04,41.93,42.02,109289.0,36.251,36.3374,36.2423,36.3201,109289.0
2022-03-10 15:50:00,42.01,42.16,42.01,42.02,321818.0,36.3115,36.4411,36.3115,36.3201,321818.0
2022-03-11 09:30:00,42.37,42.56,42.13,42.41,54437.0,36.6227,36.7869,36.4152,36.6572,54437.0
2022-03-11 09:40:00,42.41,42.57,42.34,42.46,55909.0,36.6572,36.7955,36.5967,36.7005,55909.0
2022-03-11 09:50:00,42.47,42.57,42.39,42.56,27202.0,36.7091,36.7955,36.64,36.7869,27202.0
2022-03-11 10:00:00,42.53,42.64,42.3,42.3,51658.0,36.761,36.856,36.5622,36.5622,51658.0
2022-03-11 10:10:00,42.32,42.53,42.32,42.48,27446.0,36.5794,36.761,36.5794,36.7177,27446.0
2022-03-11 10:20:00,42.48,42.5,42.35,42.43,26532.0,36.7177,36.735,36.6054,36.6745,26532.0
2022-03-11 10:30:00,42.45,42.5,42.34,42.45,37294.0,36.6918,36.735,36.5967,36.6918,37294.0
2022-03-11 10:40:00,42.46,42.61,42.42,42.6,30450.0,36.7005,36.8301,36.6659,36.8215,30450.0
2022-03-11 10:50:00,42.6,42.71,42.58,42.7,33622.0,36.8215,36.9165,36.8042,36.9079,33622.0
2022-03-11 11:00:00,42.71,42.73,42.61,42.71,34004.0,36.9165,36.9338,36.8301,36.9165,34004.0
2022-03-11 11:10:00,42.7,42.85,42.65,42.85,39143.0,36.9079,37.0376,36.8647,37.0376,39143.0
2022-03-11 11:20:00,42.85,42.9,42.74,42.75,30492.0,37.0376,37.0808,36.9425,36.9511,30492.0
2022-03-11 11:30:00,42.75,42.82,42.69,42.81,16663.0,36.9511,37.0116,36.8993,37.003,16663.0
2022-03-11 11:40:00,42.8,42.83,42.68,42.73,26763.0,36.9943,37.0203,36.8906,36.9338,26763.0
2022-03-11 11:50:00,42.72,42.74,42.64,42.64,15737.0,36.9252,36.9425,36.856,36.856,15737.0
2022-03-11 12:00:00,42.64,42.66,42.47,42.49,20288.0,36.856,36.8733,36.7091,36.7264,20288.0
2022-03-11 12:10:00,42.48,42.58,42.48,42.58,17865.0,36.7177,36.8042,36.7177,36.8042,17865.0
2022-03-11 12:20:00,42.57,42.61,42.49,42.49,18324.0,36.7955,36.8301,36.7264,36.7264,18324.0
2022-03-11 12:30:00,42.5,42.55,42.44,42.48,22056.0,36.735,36.7782,36.6832,36.7177,22056.0
2022-03-11 12:40:00,42.49,42.6,42.47,42.59,27415.0,36.7264,36.8215,36.7091,36.8128,27415.0
2022-03-11 12:50:00,42.58,42.68,42.58,42.66,24501.0,36.8042,36.8906,36.8042,36.8733,24501.0
2022-03-11 13:00:00,42.66,42.69,42.58,42.59,32198.0,36.8733,36.8993,36.8042,36.8128,32198.0
2022-03-11 13:10:00,42.6,42.67,42.57,42.67,24245.0,36.8215,36.882,36.7955,36.882,24245.0
2022-03-11 13:20:00,42.68,42.68,42.55,42.6,28744.0,36.8906,36.8906,36.7782,36.8215,28744.0
2022-03-11 13:30:00,42.61,42.61,42.43,42.45,35469.0,36.8301,36.8301,36.6745,36.6918,35469.0
2022-03-11 13:40:00,42.45,42.65,42.39,42.62,23004.0,36.6918,36.8647,36.64,36.8388,23004.0
2022-03-11 13:50:00,42.63,42.63,42.49,42.51,27360.0,36.8474,36.8474,36.7264,36.7437,27360.0
2022-03-11 14:00:00,42.5,42.58,42.47,42.5,30155.0,36.735,36.8042,36.7091,36.735,30155.0
2022-03-11 14:10:00,42.5,42.54,42.48,42.48,20167.0,36.735,36.7696,36.7177,36.7177,20167.0
2022-03-11 14:20:00,42.49,42.59,42.46,42.57,29490.0,36.7264,36.8128,36.7005,36.7955,29490.0
2022-03-11 14:30:00,42.56,42.58,42.49,42.51,25327.0,36.7869,36.8042,36.7264,36.7437,25327.0
2022-03-11 14:40:00,42.51,42.51,42.4,42.44,22564.0,36.7437,36.7437,36.6486,36.6832,22564.0
2022-03-11 14:50:00,42.45,42.53,42.39,42.5,32516.0,36.6918,36.761,36.64,36.735,32516.0
2022-03-11 15:00:00,42.49,42.53,42.46,42.49,30216.0,36.7264,36.761,36.7005,36.7264,30216.0
2022-03-11 15:10:00,42.48,42.53,42.45,42.5,34454.0,36.7177,36.761,36.6918,36.735,34454.0
2022-03-11 15:20:00,42.5,42.55,42.45,42.47,37094.0,36.735,36.7782,36.6918,36.7091,37094.0
2022-03-11 15:30:00,42.46,42.47,42.41,42.41,60943.0,36.7005,36.7091,36.6572,36.6572,60943.0
2022-03-11 15:40:00,42.41,42.41,42.32,42.34,73040.0,36.6572,36.6572,36.5794,36.5967,73040.0
2022-03-11 15:50:00,42.34,42.52,42.29,42.43,475054.0,36.5967,36.7523,36.5535,36.6745,475054.0
2022-03-14 09:30:00,42.91,43.09,42.54,42.76,203067.0,37.0894,37.245,36.7696,36.9598,203067.0
2022-03-14 09:40:00,42.75,42.76,42.44,42.58,59345.0,36.9511,36.9598,36.6832,36.8042,59345.0
2022-03-14 09:50:00,42.57,43.0,42.53,42.98,60625.0,36.7955,37.1672,36.761,37.1499,60625.0
2022-03-14 10:00:00,42.98,43.01,42.77,42.85,49756.0,37.1499,37.1758,36.9684,37.0376,49756.0
2022-03-14 10:10:00,42.87,42.89,42.61,42.66,43519.0,37.0548,37.0721,36.8301,36.8733,43519.0
2022-03-14 10:20:00,42.66,42.79,42.64,42.68,54692.0,36.8733,36.9857,36.856,36.8906,54692.0
2022-03-14 10:30:00,42.69,42.84,42.68,42.71,70325.0,36.8993,37.0289,36.8906,36.9165,70325.0
2022-03-14 10:40:00,42.72,42.88,42.72,42.83,37225.0,36.9252,37.0635,36.9252,37.0203,37225.0
2022-03-14 10:50:00,42.81,43.0,42.81,43.0,46117.0,37.003,37.1672,37.003,37.1672,46117.0
2022-03-14 11:00:00,43.01,43.05,42.82,42.85,41033.0,37.1758,37.2104,37.0116,37.0376,41033.0
2022-03-14 11:10:00,42.85,42.95,42.84,42.91,30515.0,37.0376,37.124,37.0289,37.0894,30515.0
2022-03-14 11:20:00,42.93,42.99,42.88,42.94,34148.0,37.1067,37.1586,37.0635,37.1153,34148.0
2022-03-14 11:30:00,42.93,42.98,42.9,42.96,46099.0,37.1067,37.1499,37.0808,37.1326,46099.0
2022-03-14 11:40:00,42.96,42.97,42.65,42.65,34217.0,37.1326,37.1413,36.8647,36.8647,34217.0
2022-03-14 11:50:00,42.66,42.71,42.63,42.68,44695.0,36.8733,36.9165,36.8474,36.8906,44695.0
2022-03-14 12:00:00,42.66,42.67,42.57,42.59,34104.0,36.8733,36.882,36.7955,36.8128,34104.0
2022-03-14 12:10:00,42.59,42.62,42.49,42.61,59535.0,36.8128,36.8388,36.7264,36.8301,59535.0
2022-03-14 12:20:00,42.6,42.76,42.55,42.76,44683.0,36.8215,36.9598,36.7782,36.9598,44683.0
2022-03-14 12:30:00,42.74,42.94,42.74,42.93,81232.0,36.9425,37.1153,36.9425,37.1067,81232.0
2022-03-14 12:40:00,42.94,43.01,42.73,42.81,45526.0,37.1153,37.1758,36.9338,37.003,45526.0
2022-03-14 12:50:00,42.82,42.84,42.71,42.76,36363.0,37.0116,37.0289,36.9165,36.9598,36363.0
2022-03-14 13:00:00,42.76,42.89,42.7,42.77,43935.0,36.9598,37.0721,36.9079,36.9684,43935.0
2022-03-14 13:10:00,42.76,42.79,42.69,42.78,46637.0,36.9598,36.9857,36.8993,36.977,46637.0
2022-03-14 13:20:00,42.78,42.83,42.7,42.7,36450.0,36.977,37.0203,36.9079,36.9079,36450.0
2022-03-14 13:30:00,42.71,42.73,42.58,42.6,61196.0,36.9165,36.9338,36.8042,36.8215,61196.0
2022-03-14 13:40:00,42.61,42.65,42.42,42.42,47308.0,36.8301,36.8647,36.6659,36.6659,47308.0
2022-03-14 13:50:00,42.43,42.51,42.38,42.4,57024.0,36.6745,36.7437,36.6313,36.6486,57024.0
2022-03-14 14:00:00,42.42,42.55,42.39,42.48,39011.0,36.6659,36.7782,36.64,36.7177,39011.0
2022-03-14 14:10:00,42.49,42.55,42.46,42.46,39493.0,36.7264,36.7782,36.7005,36.7005,39493.0
2022-03-14 14:20:00,42.47,42.54,42.43,42.46,41241.0,36.7091,36.7696,36.6745,36.7005,41241.0
2022-03-14 14:30:00,42.42,42.51,42.38,42.47,47744.0,36.6659,36.7437,36.6313,36.7091,47744.0
2022-03-14 14:40:00,42.48,42.54,42.45,42.53,38987.0,36.7177,36.7696,36.6918,36.761,38987.0
2022-03-14 14:50:00,42.54,42.65,42.51,42.57,54820.0,36.7696,36.8647,36.7437,36.7955,54820.0
2022-03-14 15:00:00,42.57,42.69,42.56,42.56,52928.0,36.7955,36.8993,36.7869,36.7869,52928.0
2022-03-14 15:10:00,42.56,42.76,42.55,42.69,67702.0,36.7869,36.9598,36.7782,36.8993,67702.0
2022-03-14 15:20:00,42.67,42.74,42.65,42.68,61832.0,36.882,36.9425,36.8647,36.8906,61832.0
2022-03-14 15:30:00,42.68,42.68,42.47,42.52,91280.0,36.8906,36.8906,36.7091,36.7523,91280.0
2022-03-14 15:40:00,42.52,42.61,42.48,42.49,175794.0,36.7523,36.8301,36.7177,36.7264,175794.0
2022-03-14 15:50:00,42.5,42.63,42.42,42.53,316117.0,36.735,36.8474,36.6659,36.761,316117.0
2022-03-15 09:30:00,42.78,43.42,42.78,43.38,113398.0,36.977,37.5302,36.977,37.4957,113398.0
2022-03-15 09:40:00,43.4,43.41,42.89,43.0,79152.0,37.5129,37.5216,37.0721,37.1672,79152.0
2022-03-15 09:50:00,43.01,43.07,42.9,42.91,60817.0,37.1758,37.2277,37.0808,37.0894,60817.0
2022-03-15 10:00:00,42.9,43.0,42.46,42.54,56610.0,37.0808,37.1672,36.7005,36.7696,56610.0
2022-03-15 10:10:00,42.55,42.72,42.42,42.72,72462.0,36.7782,36.9252,36.6659,36.9252,72462.0
2022-03-15 10:20:00,42.72,42.91,42.66,42.89,65191.0,36.9252,37.0894,36.8733,37.0721,65191.0
2022-03-15 10:30:00,42.9,42.97,42.73,42.79,43957.0,37.0808,37.1413,36.9338,36.9857,43957.0
2022-03-15 10:40:00,42.82,42.91,42.71,42.74,37451.0,37.0116,37.0894,36.9165,36.9425,37451.0
2022-03-15 10:50:00,42.73,42.74,42.63,42.71,49105.0,36.9338,36.9425,36.8474,36.9165,49105.0
2022-03-15 11:00:00,42.7,42.87,42.69,42.73,64732.0,36.9079,37.0548,36.8993,36.9338,64732.0
2022-03-15 11:10:00,42.72,42.75,42.62,42.65,43863.0,36.9252,36.9511,36.8388,36.8647,43863.0
2022-03-15 11:20:00,42.68,42.73,42.61,42.69,36919.0,36.8906,36.9338,36.8301,36.8993,36919.0
2022-03-15 11:30:00,42.7,42.7,42.58,42.68,33133.0,36.9079,36.9079,36.8042,36.8906,33133.0
2022-03-15 11:40:00,42.68,42.89,42.65,42.85,51172.0,36.8906,37.0721,36.8647,37.0376,51172.0
2022-03-15 11:50:00,42.85,42.86,42.63,42.71,51823.0,37.0376,37.0462,36.8474,36.9165,51823.0
2022-03-15 12:00:00,42.71,42.75,42.62,42.73,31185.0,36.9165,36.9511,36.8388,36.9338,31185.0
2022-03-15 12:10:00,42.75,42.75,42.65,42.74,31362.0,36.9511,36.9511,36.8647,36.9425,31362.0
2022-03-15 12:20:00,42.73,42.9,42.69,42.87,25425.0,36.9338,37.0808,36.8993,37.0548,25425.0
2022-03-15 12:30:00,42.86,42.97,42.86,42.97,33214.0,37.0462,37.1413,37.0462,37.1413,33214.0
2022-03-15 12:40:00,42.96,42.98,42.89,42.91,26562.0,37.1326,37.1499,37.0721,37.0894,26562.0
2022-03-15 12:50:00,42.93,43.02,42.84,42.97,32609.0,37.1067,37.1845,37.0289,37.1413,32609.0
2022-03-15 13:00:00,42.97,43.02,42.93,43.0,32694.0,37.1413,37.1845,37.1067,37.1672,32694.0
2022-03-15 13:10:00,43.0,43.04,42.96,42.96,29047.0,37.1672,37.2018,37.1326,37.1326,29047.0
2022-03-15 13:20:00,42.96,43.06,42.91,42.91,30068.0,37.1326,37.2191,37.0894,37.0894,30068.0
2022-03-15 13:30:00,42.92,42.96,42.89,42.92,28917.0,37.0981,37.1326,37.0721,37.0981,28917.0
2022-03-15 13:40:00,42.91,43.03,42.89,42.99,31348.0,37.0894,37.1931,37.0721,37.1586,31348.0
2022-03-15 13:50:00,42.99,43.03,42.96,43.03,30579.0,37.1586,37.1931,37.1326,37.1931,30579.0
2022-03-15 14:00:00,43.02,43.06,42.87,43.0,36508.0,37.1845,37.2191,37.0548,37.1672,36508.0
2022-03-15 14:10:00,42.98,42.99,42.78,42.81,31605.0,37.1499,37.1586,36.977,37.003,31605.0
2022-03-15 14:20:00,42.81,42.85,42.78,42.79,33933.0,37.003,37.0376,36.977,36.9857,33933.0
2022-03-15 14:30:00,42.79,42.89,42.72,42.89,25177.0,36.9857,37.0721,36.9252,37.0721,25177.0
2022-03-15 14:40:00,42.89,43.01,42.87,42.99,32422.0,37.0721,37.1758,37.0548,37.1586,32422.0
2022-03-15 14:50:00,43.01,43.09,43.0,43.07,29266.0,37.1758,37.245,37.1672,37.2277,29266.0
2022-03-15 15:00:00,43.06,43.13,43.03,43.07,30061.0,37.2191,37.2796,37.1931,37.2277,30061.0
2022-03-15 15:10:00,43.08,43.2,43.06,43.18,46283.0,37.2364,37.3401,37.2191,37.3228,46283.0
2022-03-15 15:20:00,43.18,43.23,43.16,43.18,53292.0,37.3228,37.366,37.3055,37.3228,53292.0
2022-03-15 15:30:00,43.17,43.21,43.11,43.17,59386.0,37.3141,37.3487,37.2623,37.3141,59386.0
2022-03-15 15:40:00,43.18,43.24,43.13,43.23,111457.0,37.3228,37.3747,37.2796,37.366,111457.0
2022-03-15 15:50:00,43.22,43.29,43.17,43.2,312432.0,37.3574,37.4179,37.3141,37.3401,312432.0
2022-03-16 09:30:00,43.53,43.98,43.42,43.95,94819.0,37.6253,38.0143,37.5302,37.9883,94819.0
2022-03-16 09:40:00,43.97,44.06,43.79,43.79,63691.0,38.0056,38.0834,37.85,37.85,63691.0
2022-03-16 09:50:00,43.8,44.13,43.7,44.13,46488.0,37.8587,38.1439,37.7723,38.1439,46488.0
2022-03-16 10:00:00,44.13,44.19,44.02,44.09,65392.0,38.1439,38.1958,38.0488,38.1094,65392.0
2022-03-16 10:10:00,44.08,44.47,44.07,44.44,125092.0,38.1007,38.4378,38.0921,38.4119,125092.0
2022-03-16 10:20:00,44.44,44.73,44.43,44.7,152165.0,38.4119,38.6625,38.4032,38.6366,152165.0
2022-03-16 10:30:00,44.7,44.72,44.37,44.46,111165.0,38.6366,38.6539,38.3514,38.4292,111165.0
2022-03-16 10:40:00,44.51,44.51,44.19,44.28,46351.0,38.4724,38.4724,38.1958,38.2736,46351.0
2022-03-16 10:50:00,44.29,44.32,44.21,44.32,35500.0,38.2822,38.3082,38.2131,38.3082,35500.0
2022-03-16 11:00:00,44.31,44.32,44.16,44.31,44764.0,38.2995,38.3082,38.1699,38.2995,44764.0
2022-03-16 11:10:00,44.32,44.42,44.2,44.24,48280.0,38.3082,38.3946,38.2044,38.239,48280.0
2022-03-16 11:20:00,44.25,44.36,44.25,44.32,25498.0,38.2476,38.3427,38.2476,38.3082,25498.0
2022-03-16 11:30:00,44.32,44.43,44.24,44.28,26507.0,38.3082,38.4032,38.239,38.2736,26507.0
2022-03-16 11:40:00,44.3,44.32,44.26,44.32,27154.0,38.2909,38.3082,38.2563,38.3082,27154.0
2022-03-16 11:50:00,44.33,44.34,44.2,44.28,32976.0,38.3168,38.3254,38.2044,38.2736,32976.0
2022-03-16 12:00:00,44.28,44.37,44.27,44.36,36739.0,38.2736,38.3514,38.2649,38.3427,36739.0
2022-03-16 12:10:00,44.35,44.4,44.33,44.33,31955.0,38.3341,38.3773,38.3168,38.3168,31955.0
2022-03-16 12:20:00,44.34,44.36,44.19,44.26,29673.0,38.3254,38.3427,38.1958,38.2563,29673.0
2022-03-16 12:30:00,44.27,44.31,44.19,44.21,28114.0,38.2649,38.2995,38.1958,38.2131,28114.0
2022-03-16 12:40:00,44.2,44.2,44.0,44.03,26408.0,38.2044,38.2044,38.0316,38.0575,26408.0
2022-03-16 12:50:00,44.03,44.1,44.01,44.09,28181.0,38.0575,38.118,38.0402,38.1094,28181.0
2022-03-16 13:00:00,44.1,44.13,43.99,44.01,27091.0,38.118,38.1439,38.0229,38.0402,27091.0
2022-03-16 13:10:00,43.98,44.06,43.94,44.04,33976.0,38.0143,38.0834,37.9797,38.0661,33976.0
2022-03-16 13:20:00,44.04,44.17,44.0,44.07,27299.0,38.0661,38.1785,38.0316,38.0921,27299.0
2022-03-16 13:30:00,44.07,44.13,44.03,44.05,32045.0,38.0921,38.1439,38.0575,38.0748,32045.0
2022-03-16 13:40:00,44.05,44.11,44.04,44.06,51733.0,38.0748,38.1266,38.0661,38.0834,51733.0
2022-03-16 13:50:00,44.06,44.17,44.04,44.12,47595.0,38.0834,38.1785,38.0661,38.1353,47595.0
2022-03-16 14:00:00,44.1,44.18,43.79,43.79,41855.0,38.118,38.1871,37.85,37.85,41855.0
2022-03-16 14:10:00,43.77,43.98,43.77,43.97,34236.0,37.8328,38.0143,37.8328,38.0056,34236.0
2022-03-16 14:20:00,43.97,43.98,43.51,43.54,59387.0,38.0056,38.0143,37.608,37.634,59387.0
2022-03-16 14:30:00,43.54,43.65,43.43,43.63,83321.0,37.634,37.729,37.5389,37.7117,83321.0
2022-03-16 14:40:00,43.63,43.78,43.6,43.71,73336.0,37.7117,37.8414,37.6858,37.7809,73336.0
2022-03-16 14:50:00,43.71,43.81,43.63,43.66,76510.0,37.7809,37.8673,37.7117,37.7377,76510.0
2022-03-16 15:00:00,43.67,43.86,43.66,43.77,69212.0,37.7463,37.9106,37.7377,37.8328,69212.0
2022-03-16 15:10:00,43.76,43.9,43.73,43.87,64287.0,37.8241,37.9451,37.7982,37.9192,64287.0
2022-03-16 15:20:00,43.88,43.99,43.87,43.88,85100.0,37.9278,38.0229,37.9192,37.9278,85100.0
2022-03-16 15:30:00,43.89,43.89,43.67,43.79,114249.0,37.9365,37.9365,37.7463,37.85,114249.0
2022-03-16 15:40:00,43.79,43.92,43.76,43.9,123051.0,37.85,37.9624,37.8241,37.9451,123051.0
2022-03-16 15:50:00,43.9,44.16,43.85,44.16,378745.0,37.9451,38.1699,37.9019,38.1699,378745.0
2022-03-17 09:30:00,43.8,44.21,43.8,44.1,79866.0,37.8587,38.2131,37.8587,38.118,79866.0
2022-03-17 09:40:00,44.08,44.3,43.98,44.23,58643.0,38.1007,38.2909,38.0143,38.2304,58643.0
2022-03-17 09:50:00,44.25,44.32,44.02,44.32,42056.0,38.2476,38.3082,38.0488,38.3082,42056.0
2022-03-17 10:00:00,44.33,44.33,44.01,44.02,35128.0,38.3168,38.3168,38.0402,38.0488,35128.0
2022-03-17 10:10:00,44.01,44.39,44.0,44.29,45367.0,38.0402,38.3687,38.0316,38.2822,45367.0
2022-03-17 10:20:00,44.27,44.41,44.26,44.31,38831.0,38.2649,38.3859,38.2563,38.2995,38831.0
2022-03-17 10:30:00,44.34,44.35,44.19,44.28,31655.0,38.3254,38.3341,38.1958,38.2736,31655.0
2022-03-17 10:40:00,44.26,44.39,44.21,44.24,36838.0,38.2563,38.3687,38.2131,38.239,36838.0
2022-03-17 10:50:00,44.24,44.38,44.16,44.38,32945.0,38.239,38.36,38.1699,38.36,32945.0
2022-03-17 11:00:00,44.38,44.45,44.34,44.44,29790.0,38.36,38.4205,38.3254,38.4119,29790.0
2022-03-17 11:10:00,44.44,44.44,44.27,44.38,33976.0,38.4119,38.4119,38.2649,38.36,33976.0
2022-03-17 11:20:00,44.37,44.41,44.34,44.36,22386.0,38.3514,38.3859,38.3254,38.3427,22386.0
2022-03-17 11:30:00,44.36,44.43,44.33,44.42,33573.0,38.3427,38.4032,38.3168,38.3946,33573.0
2022-03-17 11:40:00,44.43,44.49,44.41,44.43,24832.0,38.4032,38.4551,38.3859,38.4032,24832.0
2022-03-17 11:50:00,44.45,44.49,44.41,44.44,25325.0,38.4205,38.4551,38.3859,38.4119,25325.0
2022-03-17 12:00:00,44.43,44.5,44.4,44.41,23843.0,38.4032,38.4637,38.3773,38.3859,23843.0
2022-03-17 12:10:00,44.41,44.45,44.35,44.4,19463.0,38.3859,38.4205,38.3341,38.3773,19463.0
2022-03-17 12:20:00,44.4,44.53,44.4,44.53,30247.0,38.3773,38.4897,38.3773,38.4897,30247.0
2022-03-17 12:30:00,44.55,44.68,44.54,44.59,28948.0,38.507,38.6193,38.4983,38.5415,28948.0
2022-03-17 12:40:00,44.59,44.68,44.55,44.64,40486.0,38.5415,38.6193,38.507,38.5847,40486.0
2022-03-17 12:50:00,44.64,44.72,44.63,44.69,53365.0,38.5847,38.6539,38.5761,38.628,53365.0
2022-03-17 13:00:00,44.7,44.74,44.65,44.73,53760.0,38.6366,38.6712,38.5934,38.6625,53760.0
2022-03-17 13:10:00,44.73,44.74,44.53,44.55,23206.0,38.6625,38.6712,38.4897,38.507,23206.0
2022-03-17 13:20:00,44.55,44.61,44.54,44.6,25829.0,38.507,38.5588,38.4983,38.5502,25829.0
2022-03-17 13:30:00,44.6,44.62,44.54,44.56,27387.0,38.5502,38.5675,38.4983,38.5156,27387.0
2022-03-17 13:40:00,44.56,44.64,44.53,44.57,21759.0,38.5156,38.5847,38.4897,38.5242,21759.0
2022-03-17 13:50:00,44.57,44.61,44.55,44.61,32759.0,38.5242,38.5588,38.507,38.5588,32759.0
2022-03-17 14:00:00,44.6,44.71,44.56,44.66,38690.0,38.5502,38.6453,38.5156,38.602,38690.0
2022-03-17 14:10:00,44.68,44.78,44.66,44.76,65761.0,38.6193,38.7058,38.602,38.6885,65761.0
2022-03-17 14:20:00,44.75,44.83,44.68,44.71,59275.0,38.6798,38.749,38.6193,38.6453,59275.0
2022-03-17 14:30:00,44.7,44.83,44.69,44.82,68640.0,38.6366,38.749,38.628,38.7403,68640.0
2022-03-17 14:40:00,44.82,44.85,44.78,44.83,65163.0,38.7403,38.7663,38.7058,38.749,65163.0
2022-03-17 14:50:00,44.83,44.86,44.78,44.83,56781.0,38.749,38.7749,38.7058,38.749,56781.0
2022-03-17 15:00:00,44.82,44.84,44.77,44.78,49011.0,38.7403,38.7576,38.6971,38.7058,49011.0
2022-03-17 15:10:00,44.77,44.86,44.73,44.81,66180.0,38.6971,38.7749,38.6625,38.7317,66180.0
2022-03-17 15:20:00,44.82,44.82,44.68,44.7,59825.0,38.7403,38.7403,38.6193,38.6366,59825.0
2022-03-17 15:30:00,44.72,44.85,44.71,44.8,108858.0,38.6539,38.7663,38.6453,38.723,108858.0
2022-03-17 15:40:00,44.8,44.87,44.8,44.83,81679.0,38.723,38.7835,38.723,38.749,81679.0
2022-03-17 15:50:00,44.83,44.97,44.82,44.97,281341.0,38.749,38.87,38.7403,38.87,281341.0
2022-03-18 09:30:00,44.88,44.95,44.42,44.46,676112.0,38.7922,38.8527,38.3946,38.4292,676112.0
2022-03-18 09:40:00,44.48,44.72,44.4,44.48,68635.0,38.4464,38.6539,38.3773,38.4464,68635.0
2022-03-18 09:50:00,44.5,44.68,44.4,44.68,61035.0,38.4637,38.6193,38.3773,38.6193,61035.0
2022-03-18 10:00:00,44.68,44.75,44.58,44.6,42860.0,38.6193,38.6798,38.5329,38.5502,42860.0
2022-03-18 10:10:00,44.64,44.73,44.34,44.38,46445.0,38.5847,38.6625,38.3254,38.36,46445.0
2022-03-18 10:20:00,44.38,44.5,44.38,44.46,34856.0,38.36,38.4637,38.36,38.4292,34856.0
2022-03-18 10:30:00,44.46,44.6,44.36,44.52,45888.0,38.4292,38.5502,38.3427,38.481,45888.0
2022-03-18 10:40:00,44.54,44.54,44.41,44.47,42436.0,38.4983,38.4983,38.3859,38.4378,42436.0
2022-03-18 10:50:00,44.49,44.64,44.4,44.63,81921.0,38.4551,38.5847,38.3773,38.5761,81921.0
2022-03-18 11:00:00,44.64,44.7,44.48,44.62,76435.0,38.5847,38.6366,38.4464,38.5675,76435.0
2022-03-18 11:10:00,44.63,44.68,44.55,44.63,77883.0,38.5761,38.6193,38.507,38.5761,77883.0
2022-03-18 11:20:00,44.63,44.76,44.59,44.73,107181.0,38.5761,38.6885,38.5415,38.6625,107181.0
2022-03-18 11:30:00,44.73,44.82,44.66,44.76,64488.0,38.6625,38.7403,38.602,38.6885,64488.0
2022-03-18 11:40:00,44.75,44.79,44.71,44.78,44512.0,38.6798,38.7144,38.6453,38.7058,44512.0
2022-03-18 11:50:00,44.78,44.83,44.69,44.71,81322.0,38.7058,38.749,38.628,38.6453,81322.0
2022-03-18 12:00:00,44.72,44.77,44.64,44.73,27257.0,38.6539,38.6971,38.5847,38.6625,27257.0
2022-03-18 12:10:00,44.72,44.88,44.71,44.84,28953.0,38.6539,38.7922,38.6453,38.7576,28953.0
2022-03-18 12:20:00,44.83,44.94,44.82,44.91,35173.0,38.749,38.8441,38.7403,38.8181,35173.0
2022-03-18 12:30:00,44.89,44.91,44.82,44.88,17707.0,38.8008,38.8181,38.7403,38.7922,17707.0
2022-03-18 12:40:00,44.89,44.92,44.86,44.89,22165.0,38.8008,38.8268,38.7749,38.8008,22165.0
2022-03-18 12:50:00,44.89,44.99,44.87,44.95,23568.0,38.8008,38.8873,38.7835,38.8527,23568.0
2022-03-18 13:00:00,44.95,45.02,44.93,45.01,25782.0,38.8527,38.9132,38.8354,38.9046,25782.0
2022-03-18 13:10:00,45.02,45.03,44.96,44.98,25646.0,38.9132,38.9218,38.8613,38.8786,25646.0
2022-03-18 13:20:00,45.0,45.02,44.96,45.0,36398.0,38.8959,38.9132,38.8613,38.8959,36398.0
2022-03-18 13:30:00,45.02,45.08,44.97,45.02,43912.0,38.9132,38.9651,38.87,38.9132,43912.0
2022-03-18 13:40:00,45.02,45.14,45.01,45.11,48870.0,38.9132,39.0169,38.9046,38.991,48870.0
2022-03-18 13:50:00,45.1,45.17,45.07,45.1,30369.0,38.9823,39.0429,38.9564,38.9823,30369.0
2022-03-18 14:00:00,45.1,45.11,45.02,45.08,30553.0,38.9823,38.991,38.9132,38.9651,30553.0
2022-03-18 14:10:00,45.08,45.09,44.95,45.0,41480.0,38.9651,38.9737,38.8527,38.8959,41480.0
2022-03-18 14:20:00,45.0,45.04,44.94,45.0,27022.0,38.8959,38.9305,38.8441,38.8959,27022.0
2022-03-18 14:30:00,45.01,45.2,44.98,45.15,71142.0,38.9046,39.0688,38.8786,39.0256,71142.0
2022-03-18 14:40:00,45.16,45.19,45.1,45.12,48742.0,39.0342,39.0601,38.9823,38.9996,48742.0
2022-03-18 14:50:00,45.12,45.15,45.09,45.11,36673.0,38.9996,39.0256,38.9737,38.991,36673.0
2022-03-18 15:00:00,45.11,45.2,45.1,45.2,42937.0,38.991,39.0688,38.9823,39.0688,42937.0
2022-03-18 15:10:00,45.19,45.25,45.18,45.2,71236.0,39.0601,39.112,39.0515,39.0688,71236.0
2022-03-18 15:20:00,45.21,45.25,45.18,45.19,61828.0,39.0774,39.112,39.0515,39.0601,61828.0
2022-03-18 15:30:00,45.19,45.28,45.19,45.22,61124.0,39.0601,39.1379,39.0601,39.0861,61124.0
2022-03-18 15:40:00,45.21,45.31,45.19,45.3,115824.0,39.0774,39.1639,39.0601,39.1552,115824.0
2022-03-18 15:50:00,45.29,45.3,45.01,45.01,679479.0,39.1466,39.1552,38.9046,38.9046,679479.0
2022-03-21 09:30:00,44.97,45.35,44.91,44.96,88827.0,38.87,39.1984,38.8181,38.8613,88827.0
2022-03-21 09:40:00,44.96,44.96,44.36,44.38,44163.0,38.8613,38.8613,38.3427,38.36,44163.0
2022-03-21 09:50:00,44.39,44.71,44.33,44.58,63845.0,38.3687,38.6453,38.3168,38.5329,63845.0
2022-03-21 10:00:00,44.58,44.71,44.54,44.68,74262.0,38.5329,38.6453,38.4983,38.6193,74262.0
2022-03-21 10:10:00,44.68,44.86,44.67,44.78,72407.0,38.6193,38.7749,38.6107,38.7058,72407.0
2022-03-21 10:20:00,44.78,44.81,44.65,44.67,52513.0,38.7058,38.7317,38.5934,38.6107,52513.0
2022-03-21 10:30:00,44.67,44.69,44.53,44.61,52090.0,38.6107,38.628,38.4897,38.5588,52090.0
2022-03-21 10:40:00,44.6,44.76,44.57,44.73,33433.0,38.5502,38.6885,38.5242,38.6625,33433.0
2022-03-21 10:50:00,44.73,44.73,44.58,44.68,25868.0,38.6625,38.6625,38.5329,38.6193,25868.0
2022-03-21 11:00:00,44.67,44.71,44.52,44.54,31786.0,38.6107,38.6453,38.481,38.4983,31786.0
2022-03-21 11:10:00,44.54,44.6,44.51,44.54,24320.0,38.4983,38.5502,38.4724,38.4983,24320.0
2022-03-21 11:20:00,44.52,44.61,44.45,44.56,29362.0,38.481,38.5588,38.4205,38.5156,29362.0
2022-03-21 11:30:00,44.55,44.59,44.44,44.46,24564.0,38.507,38.5415,38.4119,38.4292,24564.0
2022-03-21 11:40:00,44.44,44.49,44.33,44.47,29700.0,38.4119,38.4551,38.3168,38.4378,29700.0
2022-03-21 11:50:00,44.47,44.57,44.47,44.54,20121.0,38.4378,38.5242,38.4378,38.4983,20121.0
2022-03-21 12:00:00,44.52,44.61,44.5,44.58,24975.0,38.481,38.5588,38.4637,38.5329,24975.0
2022-03-21 12:10:00,44.58,44.78,44.58,44.72,31360.0,38.5329,38.7058,38.5329,38.6539,31360.0
2022-03-21 12:20:00,44.73,44.8,44.72,44.8,13144.0,38.6625,38.723,38.6539,38.723,13144.0
2022-03-21 12:30:00,44.8,44.8,44.51,44.62,40627.0,38.723,38.723,38.4724,38.5675,40627.0
2022-03-21 12:40:00,44.65,44.78,44.63,44.77,25158.0,38.5934,38.7058,38.5761,38.6971,25158.0
2022-03-21 12:50:00,44.76,44.76,44.54,44.57,29902.0,38.6885,38.6885,38.4983,38.5242,29902.0
2022-03-21 13:00:00,44.57,44.57,44.39,44.44,44862.0,38.5242,38.5242,38.3687,38.4119,44862.0
2022-03-21 13:10:00,44.45,44.52,44.38,44.44,56041.0,38.4205,38.481,38.36,38.4119,56041.0
2022-03-21 13:20:00,44.44,44.58,44.43,44.48,34595.0,38.4119,38.5329,38.4032,38.4464,34595.0
2022-03-21 13:30:00,44.46,44.59,44.46,44.58,36954.0,38.4292,38.5415,38.4292,38.5329,36954.0
2022-03-21 13:40:00,44.58,44.63,44.5,44.6,34918.0,38.5329,38.5761,38.4637,38.5502,34918.0
2022-03-21 13:50:00,44.6,44.66,44.58,44.64,22721.0,38.5502,38.602,38.5329,38.5847,22721.0
2022-03-21 14:00:00,44.66,44.68,44.6,44.64,38760.0,38.602,38.6193,38.5502,38.5847,38760.0
2022-03-21 14:10:00,44.64,44.65,44.52,44.58,30516.0,38.5847,38.5934,38.481,38.5329,30516.0
2022-03-21 14:20:00,44.59,44.68,44.56,44.68,34454.0,38.5415,38.6193,38.5156,38.6193,34454.0
2022-03-21 14:30:00,44.68,44.7,44.58,44.68,45306.0,38.6193,38.6366,38.5329,38.6193,45306.0
2022-03-21 14:40:00,44.69,44.79,44.67,44.72,36591.0,38.628,38.7144,38.6107,38.6539,36591.0
2022-03-21 14:50:00,44.72,44.77,44.59,44.61,37454.0,38.6539,38.6971,38.5415,38.5588,37454.0
2022-03-21 15:00:00,44.61,44.68,44.59,44.66,40086.0,38.5588,38.6193,38.5415,38.602,40086.0
2022-03-21 15:10:00,44.67,44.75,44.64,44.7,46909.0,38.6107,38.6798,38.5847,38.6366,46909.0
2022-03-21 15:20:00,44.7,44.77,44.67,44.75,48274.0,38.6366,38.6971,38.6107,38.6798,48274.0
2022-03-21 15:30:00,44.76,44.77,44.67,44.7,57669.0,38.6885,38.6971,38.6107,38.6366,57669.0
2022-03-21 15:40:00,44.7,44.76,44.66,44.7,70597.0,38.6366,38.6885,38.602,38.6366,70597.0
2022-03-21 15:50:00,44.7,44.85,44.7,44.76,278998.0,38.6366,38.7663,38.6366,38.6885,278998.0
2022-03-22 09:30:00,45.5,45.63,45.15,45.3,107373.0,39.3281,39.4405,39.0256,39.1552,107373.0
2022-03-22 09:40:00,45.32,45.84,45.3,45.82,61920.0,39.1725,39.622,39.1552,39.6047,61920.0
2022-03-22 09:50:00,45.84,45.92,45.75,45.91,46030.0,39.622,39.6911,39.5442,39.6825,46030.0
2022-03-22 10:00:00,45.91,45.99,45.71,45.72,47438.0,39.6825,39.7516,39.5096,39.5182,47438.0
2022-03-22 10:10:00,45.72,45.84,45.67,45.73,45069.0,39.5182,39.622,39.475,39.5269,45069.0
2022-03-22 10:20:00,45.74,45.75,45.43,45.43,44398.0,39.5355,39.5442,39.2676,39.2676,44398.0
2022-03-22 10:30:00,45.42,45.59,45.24,45.55,52086.0,39.2589,39.4059,39.1034,39.3713,52086.0
2022-03-22 10:40:00,45.53,45.67,45.52,45.64,43780.0,39.354,39.475,39.3454,39.4491,43780.0
2022-03-22 10:50:00,45.65,45.72,45.56,45.64,48029.0,39.4577,39.5182,39.38,39.4491,48029.0
2022-03-22 11:00:00,45.65,45.68,45.49,45.62,63368.0,39.4577,39.4837,39.3194,39.4318,63368.0
2022-03-22 11:10:00,45.62,45.69,45.36,45.41,74280.0,39.4318,39.4923,39.2071,39.2503,74280.0
2022-03-22 11:20:00,45.43,45.44,45.32,45.4,48827.0,39.2676,39.2762,39.1725,39.2417,48827.0
2022-03-22 11:30:00,45.41,45.5,45.4,45.47,38532.0,39.2503,39.3281,39.2417,39.3022,38532.0
2022-03-22 11:40:00,45.46,45.52,45.4,45.51,30043.0,39.2935,39.3454,39.2417,39.3367,30043.0
2022-03-22 11:50:00,45.5,45.58,45.49,45.55,24992.0,39.3281,39.3972,39.3194,39.3713,24992.0
2022-03-22 12:00:00,45.55,45.65,45.5,45.6,25945.0,39.3713,39.4577,39.3281,39.4145,25945.0
2022-03-22 12:10:00,45.61,45.66,45.6,45.63,34647.0,39.4232,39.4664,39.4145,39.4405,34647.0
2022-03-22 12:20:00,45.63,45.63,45.5,45.52,25483.0,39.4405,39.4405,39.3281,39.3454,25483.0
2022-03-22 12:30:00,45.52,45.65,45.48,45.65,37308.0,39.3454,39.4577,39.3108,39.4577,37308.0
2022-03-22 12:40:00,45.65,45.71,45.56,45.64,28379.0,39.4577,39.5096,39.38,39.4491,28379.0
2022-03-22 12:50:00,45.64,45.73,45.64,45.71,34490.0,39.4491,39.5269,39.4491,39.5096,34490.0
2022-03-22 13:00:00,45.71,45.71,45.3,45.3,109416.0,39.5096,39.5096,39.1552,39.1552,109416.0
2022-03-22 13:10:00,45.31,45.31,44.99,45.0,125192.0,39.1639,39.1639,38.8873,38.8959,125192.0
2022-03-22 13:20:00,45.0,45.03,44.74,44.79,120015.0,38.8959,38.9218,38.6712,38.7144,120015.0
2022-03-22 13:30:00,44.79,44.96,44.67,44.67,97898.0,38.7144,38.8613,38.6107,38.6107,97898.0
2022-03-22 13:40:00,44.68,44.96,44.67,44.95,155900.0,38.6193,38.8613,38.6107,38.8527,155900.0
2022-03-22 13:50:00,44.95,45.03,44.87,44.96,274761.0,38.8527,38.9218,38.7835,38.8613,274761.0
2022-03-22 14:00:00,44.96,44.98,44.88,44.92,53900.0,38.8613,38.8786,38.7922,38.8268,53900.0
2022-03-22 14:10:00,44.91,45.01,44.87,45.0,78338.0,38.8181,38.9046,38.7835,38.8959,78338.0
2022-03-22 14:20:00,45.01,45.01,44.88,44.98,49415.0,38.9046,38.9046,38.7922,38.8786,49415.0
2022-03-22 14:30:00,44.98,45.06,44.95,45.04,37384.0,38.8786,38.9478,38.8527,38.9305,37384.0
2022-03-22 14:40:00,45.03,45.07,44.97,45.07,43431.0,38.9218,38.9564,38.87,38.9564,43431.0
2022-03-22 14:50:00,45.07,45.15,45.0,45.01,49248.0,38.9564,39.0256,38.8959,38.9046,49248.0
2022-03-22 15:00:00,45.01,45.04,44.96,45.02,47348.0,38.9046,38.9305,38.8613,38.9132,47348.0
2022-03-22 15:10:00,45.02,45.06,44.96,45.0,43426.0,38.9132,38.9478,38.8613,38.8959,43426.0
2022-03-22 15:20:00,45.0,45.06,44.99,45.05,54479.0,38.8959,38.9478,38.8873,38.9391,54479.0
2022-03-22 15:30:00,45.05,45.11,44.99,45.08,55298.0,38.9391,38.991,38.8873,38.9651,55298.0
2022-03-22 15:40:00,45.07,45.07,44.96,45.05,99207.0,38.9564,38.9564,38.8613,38.9391,99207.0
2022-03-22 15:50:00,45.05,45.12,45.02,45.11,324233.0,38.9391,38.9996,38.9132,38.991,324233.0
2022-03-23 09:30:00,44.82,45.05,44.72,44.76,57874.0,38.7403,38.9391,38.6539,38.6885,57874.0
2022-03-23 09:40:00,44.76,44.82,44.61,44.63,50097.0,38.6885,38.7403,38.5588,38.5761,50097.0
2022-03-23 09:50:00,44.63,44.77,44.62,44.66,35202.0,38.5761,38.6971,38.5675,38.602,35202.0
2022-03-23 10:00:00,44.69,44.84,44.68,44.82,46635.0,38.628,38.7576,38.6193,38.7403,46635.0
2022-03-23 10:10:00,44.82,44.92,44.78,44.8,22520.0,38.7403,38.8268,38.7058,38.723,22520.0
2022-03-23 10:20:00,44.77,44.8,44.7,44.77,26778.0,38.6971,38.723,38.6366,38.6971,26778.0
2022-03-23 10:30:00,44.77,44.82,44.72,44.73,30103.0,38.6971,38.7403,38.6539,38.6625,30103.0
2022-03-23 10:40:00,44.75,44.81,44.69,44.77,30441.0,38.6798,38.7317,38.628,38.6971,30441.0
2022-03-23 10:50:00,44.78,44.79,44.69,44.72,36697.0,38.7058,38.7144,38.628,38.6539,36697.0
2022-03-23 11:00:00,44.71,44.8,44.7,44.74,21406.0,38.6453,38.723,38.6366,38.6712,21406.0
2022-03-23 11:10:00,44.73,44.82,44.7,44.78,29283.0,38.6625,38.7403,38.6366,38.7058,29283.0
2022-03-23 11:20:00,44.79,44.82,44.74,44.82,20775.0,38.7144,38.7403,38.6712,38.7403,20775.0
2022-03-23 11:30:00,44.81,44.85,44.75,44.75,30041.0,38.7317,38.7663,38.6798,38.6798,30041.0
2022-03-23 11:40:00,44.77,44.8,44.73,44.79,41196.0,38.6971,38.723,38.6625,38.7144,41196.0
2022-03-23 11:50:00,44.77,44.81,44.71,44.75,44362.0,38.6971,38.7317,38.6453,38.6798,44362.0
2022-03-23 12:00:00,44.75,44.85,44.74,44.8,61515.0,38.6798,38.7663,38.6712,38.723,61515.0
2022-03-23 12:10:00,44.81,44.92,44.75,44.89,44050.0,38.7317,38.8268,38.6798,38.8008,44050.0
2022-03-23 12:20:00,44.88,44.9,44.76,44.76,19575.0,38.7922,38.8095,38.6885,38.6885,19575.0
2022-03-23 12:30:00,44.76,44.81,44.74,44.78,16210.0,38.6885,38.7317,38.6712,38.7058,16210.0
2022-03-23 12:40:00,44.79,44.8,44.75,44.77,17598.0,38.7144,38.723,38.6798,38.6971,17598.0
2022-03-23 12:50:00,44.78,44.81,44.75,44.77,17760.0,38.7058,38.7317,38.6798,38.6971,17760.0
2022-03-23 13:00:00,44.77,44.79,44.74,44.75,33019.0,38.6971,38.7144,38.6712,38.6798,33019.0
2022-03-23 13:10:00,44.75,44.82,44.74,44.8,22400.0,38.6798,38.7403,38.6712,38.723,22400.0
2022-03-23 13:20:00,44.79,44.83,44.76,44.81,19299.0,38.7144,38.749,38.6885,38.7317,19299.0
2022-03-23 13:30:00,44.8,44.88,44.79,44.85,31587.0,38.723,38.7922,38.7144,38.7663,31587.0
2022-03-23 13:40:00,44.84,44.86,44.76,44.76,17346.0,38.7576,38.7749,38.6885,38.6885,17346.0
2022-03-23 13:50:00,44.77,44.83,44.76,44.83,18806.0,38.6971,38.749,38.6885,38.749,18806.0
2022-03-23 14:00:00,44.83,44.83,44.74,44.78,34624.0,38.749,38.749,38.6712,38.7058,34624.0
2022-03-23 14:10:00,44.78,44.8,44.74,44.75,26929.0,38.7058,38.723,38.6712,38.6798,26929.0
2022-03-23 14:20:00,44.76,44.79,44.73,44.78,33060.0,38.6885,38.7144,38.6625,38.7058,33060.0
2022-03-23 14:30:00,44.78,44.8,44.73,44.75,28346.0,38.7058,38.723,38.6625,38.6798,28346.0
2022-03-23 14:40:00,44.76,44.8,44.75,44.76,24923.0,38.6885,38.723,38.6798,38.6885,24923.0
2022-03-23 14:50:00,44.77,44.79,44.73,44.74,45859.0,38.6971,38.7144,38.6625,38.6712,45859.0
2022-03-23 15:00:00,44.74,44.86,44.74,44.81,34423.0,38.6712,38.7749,38.6712,38.7317,34423.0
2022-03-23 15:10:00,44.81,44.9,44.79,44.86,36246.0,38.7317,38.8095,38.7144,38.7749,36246.0
2022-03-23 15:20:00,44.85,44.9,44.81,44.86,37704.0,38.7663,38.8095,38.7317,38.7749,37704.0
2022-03-23 15:30:00,44.86,44.87,44.74,44.75,58900.0,38.7749,38.7835,38.6712,38.6798,58900.0
2022-03-23 15:40:00,44.75,44.8,44.68,44.69,109732.0,38.6798,38.723,38.6193,38.628,109732.0
2022-03-23 15:50:00,44.7,44.71,44.63,44.64,306804.0,38.6366,38.6453,38.5761,38.5847,306804.0
2022-03-24 09:30:00,44.87,44.98,44.72,44.79,48830.0,38.7835,38.8786,38.6539,38.7144,48830.0
2022-03-24 09:40:00,44.73,44.97,44.71,44.93,29369.0,38.6625,38.87,38.6453,38.8354,29369.0
2022-03-24 09:50:00,44.95,45.02,44.89,44.91,30872.0,38.8527,38.9132,38.8008,38.8181,30872.0
2022-03-24 10:00:00,44.9,45.18,44.9,45.12,38957.0,38.8095,39.0515,38.8095,38.9996,38957.0
2022-03-24 10:10:00,45.13,45.33,45.06,45.29,42332.0,39.0083,39.1811,38.9478,39.1466,42332.0
2022-03-24 10:20:00,45.3,45.38,45.23,45.37,44511.0,39.1552,39.2244,39.0947,39.2157,44511.0
2022-03-24 10:30:00,45.38,45.44,45.22,45.26,36933.0,39.2244,39.2762,39.0861,39.1206,36933.0
2022-03-24 10:40:00,45.27,45.29,45.21,45.22,22017.0,39.1293,39.1466,39.0774,39.0861,22017.0
2022-03-24 10:50:00,45.19,45.25,45.16,45.19,25840.0,39.0601,39.112,39.0342,39.0601,25840.0
2022-03-24 11:00:00,45.25,45.32,45.08,45.12,28899.0,39.112,39.1725,38.9651,38.9996,28899.0
2022-03-24 11:10:00,45.12,45.23,45.12,45.22,15459.0,38.9996,39.0947,38.9996,39.0861,15459.0
2022-03-24 11:20:00,45.22,45.25,45.17,45.24,36786.0,39.0861,39.112,39.0429,39.1034,36786.0
2022-03-24 11:30:00,45.23,45.24,45.11,45.14,19757.0,39.0947,39.1034,38.991,39.0169,19757.0
2022-03-24 11:40:00,45.14,45.25,45.13,45.24,30877.0,39.0169,39.112,39.0083,39.1034,30877.0
2022-03-24 11:50:00,45.21,45.28,45.2,45.26,23020.0,39.0774,39.1379,39.0688,39.1206,23020.0
2022-03-24 12:00:00,45.27,45.3,45.19,45.24,36551.0,39.1293,39.1552,39.0601,39.1034,36551.0
2022-03-24 12:10:00,45.25,45.27,45.16,45.16,26887.0,39.112,39.1293,39.0342,39.0342,26887.0
2022-03-24 12:20:00,45.16,45.17,45.1,45.13,25879.0,39.0342,39.0429,38.9823,39.0083,25879.0
2022-03-24 12:30:00,45.13,45.18,45.09,45.17,24365.0,39.0083,39.0515,38.9737,39.0429,24365.0
2022-03-24 12:40:00,45.18,45.21,45.14,45.18,23096.0,39.0515,39.0774,39.0169,39.0515,23096.0
2022-03-24 12:50:00,45.16,45.19,45.13,45.19,18320.0,39.0342,39.0601,39.0083,39.0601,18320.0
2022-03-24 13:00:00,45.19,45.25,45.15,45.19,22294.0,39.0601,39.112,39.0256,39.0601,22294.0
2022-03-24 13:10:00,45.19,45.19,45.14,45.17,21508.0,39.0601,39.0601,39.0169,39.0429,21508.0
2022-03-24 13:20:00,45.15,45.24,45.15,45.24,14301.0,39.0256,39.1034,39.0256,39.1034,14301.0
2022-03-24 13:30:00,45.23,45.28,45.22,45.24,24375.0,39.0947,39.1379,39.0861,39.1034,24375.0
2022-03-24 13:40:00,45.23,45.28,45.2,45.27,14081.0,39.0947,39.1379,39.0688,39.1293,14081.0
2022-03-24 13:50:00,45.28,45.3,45.19,45.2,19446.0,39.1379,39.1552,39.0601,39.0688,19446.0
2022-03-24 14:00:00,45.21,45.21,45.12,45.14,18145.0,39.0774,39.0774,38.9996,39.0169,18145.0
2022-03-24 14:10:00,45.13,45.22,45.1,45.17,33095.0,39.0083,39.0861,38.9823,39.0429,33095.0
2022-03-24 14:20:00,45.16,45.16,45.08,45.11,21763.0,39.0342,39.0342,38.9651,38.991,21763.0
2022-03-24 14:30:00,45.11,45.15,45.06,45.14,33186.0,38.991,39.0256,38.9478,39.0169,33186.0
2022-03-24 14:40:00,45.14,45.14,45.04,45.06,19758.0,39.0169,39.0169,38.9305,38.9478,19758.0
2022-03-24 14:50:00,45.07,45.08,45.01,45.03,33970.0,38.9564,38.9651,38.9046,38.9218,33970.0
2022-03-24 15:00:00,45.03,45.12,44.99,45.12,41508.0,38.9218,38.9996,38.8873,38.9996,41508.0
2022-03-24 15:10:00,45.12,45.17,45.11,45.17,38989.0,38.9996,39.0429,38.991,39.0429,38989.0
2022-03-24 15:20:00,45.17,45.2,45.1,45.16,36611.0,39.0429,39.0688,38.9823,39.0342,36611.0
2022-03-24 15:30:00,45.16,45.16,44.99,45.01,46587.0,39.0342,39.0342,38.8873,38.9046,46587.0
2022-03-24 15:40:00,45.01,45.09,44.97,45.06,68339.0,38.9046,38.9737,38.87,38.9478,68339.0
2022-03-24 15:50:00,45.04,45.24,45.03,45.24,228360.0,38.9305,39.1034,38.9218,39.1034,228360.0
2022-03-25 09:30:00,45.35,45.64,45.32,45.54,55328.0,39.1984,39.4491,39.1725,39.3627,55328.0
2022-03-25 09:40:00,45.56,45.72,45.49,45.53,41326.0,39.38,39.5182,39.3194,39.354,41326.0
2022-03-25 09:50:00,45.53,45.56,45.4,45.49,27002.0,39.354,39.38,39.2417,39.3194,27002.0
2022-03-25 10:00:00,45.48,45.49,45.39,45.46,32007.0,39.3108,39.3194,39.233,39.2935,32007.0
2022-03-25 10:10:00,45.45,45.61,45.44,45.6,18865.0,39.2849,39.4232,39.2762,39.4145,18865.0
2022-03-25 10:20:00,45.6,45.6,45.51,45.52,24558.0,39.4145,39.4145,39.3367,39.3454,24558.0
2022-03-25 10:30:00,45.52,45.64,45.48,45.64,25849.0,39.3454,39.4491,39.3108,39.4491,25849.0
2022-03-25 10:40:00,45.63,45.72,45.63,45.71,32140.0,39.4405,39.5182,39.4405,39.5096,32140.0
2022-03-25 10:50:00,45.72,45.9,45.71,45.79,23406.0,39.5182,39.6738,39.5096,39.5788,23406.0
2022-03-25 11:00:00,45.8,45.82,45.74,45.77,19127.0,39.5874,39.6047,39.5355,39.5615,19127.0
2022-03-25 11:10:00,45.77,45.78,45.68,45.71,19330.0,39.5615,39.5701,39.4837,39.5096,19330.0
2022-03-25 11:20:00,45.73,45.81,45.65,45.81,38670.0,39.5269,39.596,39.4577,39.596,38670.0
2022-03-25 11:30:00,45.8,45.97,45.78,45.94,50839.0,39.5874,39.7343,39.5701,39.7084,50839.0
2022-03-25 11:40:00,45.94,46.17,45.93,46.08,46474.0,39.7084,39.9072,39.6998,39.8294,46474.0
2022-03-25 11:50:00,46.08,46.22,46.05,46.14,45586.0,39.8294,39.9504,39.8035,39.8813,45586.0
2022-03-25 12:00:00,46.14,46.26,46.13,46.23,28265.0,39.8813,39.985,39.8726,39.9591,28265.0
2022-03-25 12:10:00,46.23,46.23,46.06,46.07,26602.0,39.9591,39.9591,39.8121,39.8208,26602.0
2022-03-25 12:20:00,46.06,46.14,46.03,46.09,16375.0,39.8121,39.8813,39.7862,39.8381,16375.0
2022-03-25 12:30:00,46.09,46.11,46.01,46.03,50825.0,39.8381,39.8553,39.7689,39.7862,50825.0
2022-03-25 12:40:00,46.04,46.23,46.03,46.23,18308.0,39.7948,39.9591,39.7862,39.9591,18308.0
2022-03-25 12:50:00,46.22,46.22,46.1,46.14,18421.0,39.9504,39.9504,39.8467,39.8813,18421.0
2022-03-25 13:00:00,46.15,46.2,46.12,46.18,15415.0,39.8899,39.9331,39.864,39.9159,15415.0
2022-03-25 13:10:00,46.17,46.2,46.12,46.18,18632.0,39.9072,39.9331,39.864,39.9159,18632.0
2022-03-25 13:20:00,46.18,46.22,46.14,46.16,21398.0,39.9159,39.9504,39.8813,39.8986,21398.0
2022-03-25 13:30:00,46.16,46.32,46.16,46.31,19838.0,39.8986,40.0369,39.8986,40.0282,19838.0
2022-03-25 13:40:00,46.32,46.33,46.24,46.27,21498.0,40.0369,40.0455,39.9677,39.9936,21498.0
2022-03-25 13:50:00,46.25,46.28,46.22,46.26,20085.0,39.9764,40.0023,39.9504,39.985,20085.0
2022-03-25 14:00:00,46.26,46.32,46.26,46.32,18148.0,39.985,40.0369,39.985,40.0369,18148.0
2022-03-25 14:10:00,46.32,46.32,46.22,46.29,19982.0,40.0369,40.0369,39.9504,40.0109,19982.0
2022-03-25 14:20:00,46.31,46.33,46.23,46.26,34474.0,40.0282,40.0455,39.9591,39.985,34474.0
2022-03-25 14:30:00,46.26,46.3,46.25,46.28,23299.0,39.985,40.0196,39.9764,40.0023,23299.0
2022-03-25 14:40:00,46.27,46.31,46.26,46.29,22662.0,39.9936,40.0282,39.985,40.0109,22662.0
2022-03-25 14:50:00,46.29,46.3,46.24,46.26,32828.0,40.0109,40.0196,39.9677,39.985,32828.0
2022-03-25 15:00:00,46.26,46.26,46.06,46.08,52246.0,39.985,39.985,39.8121,39.8294,52246.0
2022-03-25 15:10:00,46.08,46.14,46.07,46.11,32821.0,39.8294,39.8813,39.8208,39.8553,32821.0
2022-03-25 15:20:00,46.11,46.16,46.09,46.09,43971.0,39.8553,39.8986,39.8381,39.8381,43971.0
2022-03-25 15:30:00,46.09,46.15,46.07,46.09,65452.0,39.8381,39.8899,39.8208,39.8381,65452.0
2022-03-25 15:40:00,46.09,46.18,46.09,46.15,83277.0,39.8381,39.9159,39.8381,39.8899,83277.0
2022-03-25 15:50:00,46.15,46.34,46.14,46.31,309895.0,39.8899,40.0541,39.8813,40.0282,309895.0
2022-03-28 09:30:00,46.3,46.3,45.48,45.51,92296.0,40.0196,40.0196,39.3108,39.3367,92296.0
2022-03-28 09:40:00,45.5,45.53,45.33,45.47,52029.0,39.3281,39.354,39.1811,39.3022,52029.0
2022-03-28 09:50:00,45.49,45.76,45.49,45.75,32005.0,39.3194,39.5528,39.3194,39.5442,32005.0
2022-03-28 10:00:00,45.76,46.0,45.61,45.89,58914.0,39.5528,39.7603,39.4232,39.6652,58914.0
2022-03-28 10:10:00,45.88,45.97,45.81,45.9,22690.0,39.6565,39.7343,39.596,39.6738,22690.0
2022-03-28 10:20:00,45.9,46.03,45.88,45.99,29753.0,39.6738,39.7862,39.6565,39.7516,29753.0
2022-03-28 10:30:00,46.01,46.05,45.92,45.95,26429.0,39.7689,39.8035,39.6911,39.717,26429.0
2022-03-28 10:40:00,45.95,46.03,45.94,45.96,30270.0,39.717,39.7862,39.7084,39.7257,30270.0
2022-03-28 10:50:00,45.95,46.0,45.88,45.98,28916.0,39.717,39.7603,39.6565,39.743,28916.0
2022-03-28 11:00:00,45.97,46.0,45.9,45.93,31094.0,39.7343,39.7603,39.6738,39.6998,31094.0
2022-03-28 11:10:00,45.93,45.97,45.9,45.94,21778.0,39.6998,39.7343,39.6738,39.7084,21778.0
2022-03-28 11:20:00,45.93,45.98,45.86,45.98,20910.0,39.6998,39.743,39.6393,39.743,20910.0
2022-03-28 11:30:00,45.98,45.98,45.87,45.92,16771.0,39.743,39.743,39.6479,39.6911,16771.0
2022-03-28 11:40:00,45.9,45.92,45.73,45.73,21666.0,39.6738,39.6911,39.5269,39.5269,21666.0
2022-03-28 11:50:00,45.73,45.82,45.73,45.78,14621.0,39.5269,39.6047,39.5269,39.5701,14621.0
2022-03-28 12:00:00,45.77,45.89,45.77,45.84,25544.0,39.5615,39.6652,39.5615,39.622,25544.0
2022-03-28 12:10:00,45.83,45.87,45.79,45.81,13197.0,39.6133,39.6479,39.5788,39.596,13197.0
2022-03-28 12:20:00,45.82,45.86,45.81,45.82,16736.0,39.6047,39.6393,39.596,39.6047,16736.0
2022-03-28 12:30:00,45.81,45.89,45.81,45.89,22031.0,39.596,39.6652,39.596,39.6652,22031.0
2022-03-28 12:40:00,45.89,45.98,45.87,45.96,19443.0,39.6652,39.743,39.6479,39.7257,19443.0
2022-03-28 12:50:00,45.97,45.99,45.95,45.98,22114.0,39.7343,39.7516,39.717,39.743,22114.0
2022-03-28 13:00:00,45.98,45.99,45.9,45.92,24437.0,39.743,39.7516,39.6738,39.6911,24437.0
2022-03-28 13:10:00,45.91,45.92,45.87,45.9,19873.0,39.6825,39.6911,39.6479,39.6738,19873.0
2022-03-28 13:20:00,45.89,45.91,45.84,45.86,27319.0,39.6652,39.6825,39.622,39.6393,27319.0
2022-03-28 13:30:00,45.86,45.9,45.83,45.86,27815.0,39.6393,39.6738,39.6133,39.6393,27815.0
2022-03-28 13:40:00,45.86,45.9,45.81,45.9,19598.0,39.6393,39.6738,39.596,39.6738,19598.0
2022-03-28 13:50:00,45.9,45.91,45.86,45.88,28449.0,39.6738,39.6825,39.6393,39.6565,28449.0
2022-03-28 14:00:00,45.89,45.94,45.87,45.93,25361.0,39.6652,39.7084,39.6479,39.6998,25361.0
2022-03-28 14:10:00,45.94,45.95,45.87,45.87,17909.0,39.7084,39.717,39.6479,39.6479,17909.0
2022-03-28 14:20:00,45.88,45.92,45.88,45.91,27042.0,39.6565,39.6911,39.6565,39.6825,27042.0
2022-03-28 14:30:00,45.9,45.92,45.86,45.89,20820.0,39.6738,39.6911,39.6393,39.6652,20820.0
2022-03-28 14:40:00,45.88,46.0,45.88,45.98,29422.0,39.6565,39.7603,39.6565,39.743,29422.0
2022-03-28 14:50:00,45.98,46.04,45.97,46.03,31058.0,39.743,39.7948,39.7343,39.7862,31058.0
2022-03-28 15:00:00,46.03,46.03,45.95,46.0,24423.0,39.7862,39.7862,39.717,39.7603,24423.0
2022-03-28 15:10:00,46.0,46.02,45.97,46.0,30500.0,39.7603,39.7776,39.7343,39.7603,30500.0
2022-03-28 15:20:00,46.0,46.05,45.96,45.97,38698.0,39.7603,39.8035,39.7257,39.7343,38698.0
2022-03-28 15:30:00,45.97,45.98,45.86,45.89,70254.0,39.7343,39.743,39.6393,39.6652,70254.0
2022-03-28 15:40:00,45.89,46.02,45.85,46.02,94831.0,39.6652,39.7776,39.6306,39.7776,94831.0
2022-03-28 15:50:00,46.02,46.14,46.01,46.12,299786.0,39.7776,39.8813,39.7689,39.864,299786.0
2022-03-29 09:30:00,46.65,46.82,46.26,46.67,74469.0,40.3221,40.469,39.985,40.3394,74469.0
2022-03-29 09:40:00,46.7,46.85,46.57,46.72,50291.0,40.3653,40.495,40.2529,40.3826,50291.0
2022-03-29 09:50:00,46.73,46.82,46.53,46.64,51223.0,40.3912,40.469,40.2184,40.3135,51223.0
2022-03-29 10:00:00,46.64,46.74,46.53,46.57,33990.0,40.3135,40.3999,40.2184,40.2529,33990.0
2022-03-29 10:10:00,46.57,46.71,46.45,46.45,31411.0,40.2529,40.374,40.1492,40.1492,31411.0
2022-03-29 10:20:00,46.43,46.52,46.3,46.52,37443.0,40.1319,40.2097,40.0196,40.2097,37443.0
2022-03-29 10:30:00,46.53,46.68,46.53,46.58,38642.0,40.2184,40.348,40.2184,40.2616,38642.0
2022-03-29 10:40:00,46.59,46.64,46.51,46.58,33225.0,40.2702,40.3135,40.2011,40.2616,33225.0
2022-03-29 10:50:00,46.59,46.81,46.54,46.73,23309.0,40.2702,40.4604,40.227,40.3912,23309.0
2022-03-29 11:00:00,46.72,46.8,46.71,46.73,27956.0,40.3826,40.4517,40.374,40.3912,27956.0
2022-03-29 11:10:00,46.71,46.72,46.58,46.62,24873.0,40.374,40.3826,40.2616,40.2962,24873.0
2022-03-29 11:20:00,46.62,46.72,46.58,46.68,19679.0,40.2962,40.3826,40.2616,40.348,19679.0
2022-03-29 11:30:00,46.69,46.77,46.65,46.66,18597.0,40.3567,40.4258,40.3221,40.3307,18597.0
2022-03-29 11:40:00,46.66,46.67,46.52,46.62,45701.0,40.3307,40.3394,40.2097,40.2962,45701.0
2022-03-29 11:50:00,46.63,46.68,46.62,46.67,10524.0,40.3048,40.348,40.2962,40.3394,10524.0
2022-03-29 12:00:00,46.66,46.73,46.6,46.6,17929.0,40.3307,40.3912,40.2789,40.2789,17929.0
2022-03-29 12:10:00,46.59,46.59,46.52,46.55,16081.0,40.2702,40.2702,40.2097,40.2357,16081.0
2022-03-29 12:20:00,46.54,46.59,46.53,46.57,8910.0,40.227,40.2702,40.2184,40.2529,8910.0
2022-03-29 12:30:00,46.57,46.58,46.49,46.51,21726.0,40.2529,40.2616,40.1838,40.2011,21726.0
2022-03-29 12:40:00,46.52,46.54,46.47,46.47,21691.0,40.2097,40.227,40.1665,40.1665,21691.0
2022-03-29 12:50:00,46.47,46.52,46.41,46.5,19339.0,40.1665,40.2097,40.1147,40.1924,19339.0
2022-03-29 13:00:00,46.5,46.5,46.44,46.48,14848.0,40.1924,40.1924,40.1406,40.1752,14848.0
2022-03-29 13:10:00,46.48,46.57,46.46,46.55,23342.0,40.1752,40.2529,40.1579,40.2357,23342.0
2022-03-29 13:20:00,46.55,46.55,46.37,46.42,24303.0,40.2357,40.2357,40.0801,40.1233,24303.0
2022-03-29 13:30:00,46.41,46.49,46.37,46.48,16969.0,40.1147,40.1838,40.0801,40.1752,16969.0
2022-03-29 13:40:00,46.48,46.53,46.45,46.48,15231.0,40.1752,40.2184,40.1492,40.1752,15231.0
2022-03-29 13:50:00,46.47,46.52,46.43,46.51,12411.0,40.1665,40.2097,40.1319,40.2011,12411.0
2022-03-29 14:00:00,46.5,46.55,46.49,46.52,13973.0,40.1924,40.2357,40.1838,40.2097,13973.0
2022-03-29 14:10:00,46.51,46.54,46.49,46.49,11293.0,40.2011,40.227,40.1838,40.1838,11293.0
2022-03-29 14:20:00,46.48,46.65,46.48,46.65,15496.0,40.1752,40.3221,40.1752,40.3221,15496.0
2022-03-29 14:30:00,46.64,46.69,46.62,46.66,23373.0,40.3135,40.3567,40.2962,40.3307,23373.0
2022-03-29 14:40:00,46.66,46.66,46.56,46.56,42170.0,40.3307,40.3307,40.2443,40.2443,42170.0
2022-03-29 14:50:00,46.56,46.56,46.47,46.54,36856.0,40.2443,40.2443,40.1665,40.227,36856.0
2022-03-29 15:00:00,46.53,46.68,46.53,46.64,23122.0,40.2184,40.348,40.2184,40.3135,23122.0
2022-03-29 15:10:00,46.65,46.73,46.64,46.71,19518.0,40.3221,40.3912,40.3135,40.374,19518.0
2022-03-29 15:20:00,46.72,46.77,46.7,46.74,24808.0,40.3826,40.4258,40.3653,40.3999,24808.0
2022-03-29 15:30:00,46.74,46.82,46.7,46.73,31230.0,40.3999,40.469,40.3653,40.3912,31230.0
2022-03-29 15:40:00,46.73,46.75,46.62,46.65,53739.0,40.3912,40.4085,40.2962,40.3221,53739.0
2022-03-29 15:50:00,46.65,46.7,46.55,46.68,186290.0,40.3221,40.3653,40.2357,40.348,186290.0
2022-03-30 09:30:00,46.56,46.86,46.5,46.59,70528.0,40.2443,40.5036,40.1924,40.2702,70528.0
2022-03-30 09:40:00,46.6,46.65,46.38,46.43,54032.0,40.2789,40.3221,40.0887,40.1319,54032.0
2022-03-30 09:50:00,46.44,46.65,46.42,46.63,46535.0,40.1406,40.3221,40.1233,40.3048,46535.0
2022-03-30 10:00:00,46.67,46.76,46.57,46.65,34081.0,40.3394,40.4172,40.2529,40.3221,34081.0
2022-03-30 10:10:00,46.62,46.63,46.43,46.53,21733.0,40.2962,40.3048,40.1319,40.2184,21733.0
2022-03-30 10:20:00,46.54,46.58,46.39,46.47,38522.0,40.227,40.2616,40.0974,40.1665,38522.0
2022-03-30 10:30:00,46.47,46.53,46.39,46.4,40678.0,40.1665,40.2184,40.0974,40.106,40678.0
2022-03-30 10:40:00,46.4,46.53,46.33,46.5,24840.0,40.106,40.2184,40.0455,40.1924,24840.0
2022-03-30 10:50:00,46.51,46.66,46.49,46.64,33204.0,40.2011,40.3307,40.1838,40.3135,33204.0
2022-03-30 11:00:00,46.66,46.7,46.57,46.59,18319.0,40.3307,40.3653,40.2529,40.2702,18319.0
2022-03-30 11:10:00,46.57,46.72,46.54,46.72,17804.0,40.2529,40.3826,40.227,40.3826,17804.0
2022-03-30 11:20:00,46.72,46.79,46.66,46.7,31871.0,40.3826,40.4431,40.3307,40.3653,31871.0
2022-03-30 11:30:00,46.7,46.7,46.63,46.67,19480.0,40.3653,40.3653,40.3048,40.3394,19480.0
2022-03-30 11:40:00,46.67,46.7,46.63,46.65,17405.0,40.3394,40.3653,40.3048,40.3221,17405.0
2022-03-30 11:50:00,46.65,46.65,46.5,46.53,17423.0,40.3221,40.3221,40.1924,40.2184,17423.0
2022-03-30 12:00:00,46.54,46.58,46.39,46.39,18078.0,40.227,40.2616,40.0974,40.0974,18078.0
2022-03-30 12:10:00,46.4,46.52,46.4,46.51,25232.0,40.106,40.2097,40.106,40.2011,25232.0
2022-03-30 12:20:00,46.51,46.54,46.43,46.48,10506.0,40.2011,40.227,40.1319,40.1752,10506.0
2022-03-30 12:30:00,46.48,46.51,46.47,46.48,10770.0,40.1752,40.2011,40.1665,40.1752,10770.0
2022-03-30 12:40:00,46.49,46.52,46.46,46.49,10726.0,40.1838,40.2097,40.1579,40.1838,10726.0
2022-03-30 12:50:00,46.48,46.49,46.44,46.48,8355.0,40.1752,40.1838,40.1406,40.1752,8355.0
2022-03-30 13:00:00,46.47,46.49,46.4,46.46,7939.0,40.1665,40.1838,40.106,40.1579,7939.0
2022-03-30 13:10:00,46.45,46.46,46.32,46.37,33570.0,40.1492,40.1579,40.0369,40.0801,33570.0
2022-03-30 13:20:00,46.36,46.4,46.32,46.34,11918.0,40.0714,40.106,40.0369,40.0541,11918.0
2022-03-30 13:30:00,46.34,46.38,46.28,46.37,22659.0,40.0541,40.0887,40.0023,40.0801,22659.0
2022-03-30 13:40:00,46.38,46.44,46.36,46.43,25344.0,40.0887,40.1406,40.0714,40.1319,25344.0
2022-03-30 13:50:00,46.44,46.53,46.42,46.44,12816.0,40.1406,40.2184,40.1233,40.1406,12816.0
2022-03-30 14:00:00,46.45,46.53,46.45,46.5,13877.0,40.1492,40.2184,40.1492,40.1924,13877.0
2022-03-30 14:10:00,46.51,46.52,46.43,46.45,12187.0,40.2011,40.2097,40.1319,40.1492,12187.0
2022-03-30 14:20:00,46.45,46.51,46.43,46.5,17983.0,40.1492,40.2011,40.1319,40.1924,17983.0
2022-03-30 14:30:00,46.5,46.51,46.43,46.45,11808.0,40.1924,40.2011,40.1319,40.1492,11808.0
2022-03-30 14:40:00,46.46,46.46,46.38,46.41,15402.0,40.1579,40.1579,40.0887,40.1147,15402.0
2022-03-30 14:50:00,46.41,46.42,46.36,46.4,20595.0,40.1147,40.1233,40.0714,40.106,20595.0
2022-03-30 15:00:00,46.39,46.43,46.38,46.43,16013.0,40.0974,40.1319,40.0887,40.1319,16013.0
2022-03-30 15:10:00,46.43,46.52,46.42,46.45,24329.0,40.1319,40.2097,40.1233,40.1492,24329.0
2022-03-30 15:20:00,46.46,46.47,46.4,46.41,23247.0,40.1579,40.1665,40.106,40.1147,23247.0
2022-03-30 15:30:00,46.41,46.48,46.4,46.44,31257.0,40.1147,40.1752,40.106,40.1406,31257.0
2022-03-30 15:40:00,46.44,46.54,46.41,46.47,52028.0,40.1406,40.227,40.1147,40.1665,52028.0
2022-03-30 15:50:00,46.47,46.48,46.36,46.39,178880.0,40.1665,40.1752,40.0714,40.0974,178880.0
2022-03-31 09:30:00,46.18,46.56,46.07,46.47,52704.0,39.9159,40.2443,39.8208,40.1665,52704.0
2022-03-31 09:40:00,46.46,46.63,46.38,46.61,28023.0,40.1579,40.3048,40.0887,40.2875,28023.0
2022-03-31 09:50:00,46.6,46.63,46.36,46.44,28822.0,40.2789,40.3048,40.0714,40.1406,28822.0
2022-03-31 10:00:00,46.43,46.46,46.36,46.38,41122.0,40.1319,40.1579,40.0714,40.0887,41122.0
2022-03-31 10:10:00,46.39,46.6,46.37,46.55,37053.0,40.0974,40.2789,40.0801,40.2357,37053.0
2022-03-31 10:20:00,46.54,46.63,46.49,46.6,24947.0,40.227,40.3048,40.1838,40.2789,24947.0
2022-03-31 10:30:00,46.63,46.7,46.55,46.67,32160.0,40.3048,40.3653,40.2357,40.3394,32160.0
2022-03-31 10:40:00,46.66,46.73,46.63,46.72,26732.0,40.3307,40.3912,40.3048,40.3826,26732.0
2022-03-31 10:50:00,46.71,46.79,46.7,46.72,33457.0,40.374,40.4431,40.3653,40.3826,33457.0
2022-03-31 11:00:00,46.72,46.76,46.68,46.7,31866.0,40.3826,40.4172,40.348,40.3653,31866.0
2022-03-31 11:10:00,46.69,46.77,46.66,46.77,19993.0,40.3567,40.4258,40.3307,40.4258,19993.0
2022-03-31 11:20:00,46.77,46.77,46.57,46.57,39569.0,40.4258,40.4258,40.2529,40.2529,39569.0
2022-03-31 11:30:00,46.57,46.57,46.43,46.48,24638.0,40.2529,40.2529,40.1319,40.1752,24638.0
2022-03-31 11:40:00,46.48,46.53,46.46,46.53,15419.0,40.1752,40.2184,40.1579,40.2184,15419.0
2022-03-31 11:50:00,46.52,46.57,46.5,46.57,15267.0,40.2097,40.2529,40.1924,40.2529,15267.0
2022-03-31 12:00:00,46.56,46.59,46.52,46.56,14722.0,40.2443,40.2702,40.2097,40.2443,14722.0
2022-03-31 12:10:00,46.55,46.61,46.54,46.54,15804.0,40.2357,40.2875,40.227,40.227,15804.0
2022-03-31 12:20:00,46.54,46.56,46.47,46.48,17610.0,40.227,40.2443,40.1665,40.1752,17610.0
2022-03-31 12:30:00,46.49,46.59,46.48,46.53,13953.0,40.1838,40.2702,40.1752,40.2184,13953.0
2022-03-31 12:40:00,46.54,46.59,46.52,46.55,14313.0,40.227,40.2702,40.2097,40.2357,14313.0
2022-03-31 12:50:00,46.55,46.61,46.54,46.58,14945.0,40.2357,40.2875,40.227,40.2616,14945.0
2022-03-31 13:00:00,46.58,46.65,46.57,46.58,10906.0,40.2616,40.3221,40.2529,40.2616,10906.0
2022-03-31 13:10:00,46.57,46.61,46.56,46.61,13451.0,40.2529,40.2875,40.2443,40.2875,13451.0
2022-03-31 13:20:00,46.6,46.64,46.58,46.63,18568.0,40.2789,40.3135,40.2616,40.3048,18568.0
2022-03-31 13:30:00,46.62,46.67,46.59,46.64,14247.0,40.2962,40.3394,40.2702,40.3135,14247.0
2022-03-31 13:40:00,46.65,46.7,46.63,46.69,13796.0,40.3221,40.3653,40.3048,40.3567,13796.0
2022-03-31 13:50:00,46.69,46.72,46.57,46.57,16207.0,40.3567,40.3826,40.2529,40.2529,16207.0
2022-03-31 14:00:00,46.56,46.6,46.54,46.59,18363.0,40.2443,40.2789,40.227,40.2702,18363.0
2022-03-31 14:10:00,46.59,46.62,46.57,46.57,24372.0,40.2702,40.2962,40.2529,40.2529,24372.0
2022-03-31 14:20:00,46.56,46.6,46.55,46.57,18136.0,40.2443,40.2789,40.2357,40.2529,18136.0
2022-03-31 14:30:00,46.57,46.58,46.52,46.54,17879.0,40.2529,40.2616,40.2097,40.227,17879.0
2022-03-31 14:40:00,46.54,46.55,46.49,46.53,34361.0,40.227,40.2357,40.1838,40.2184,34361.0
2022-03-31 14:50:00,46.53,46.58,46.52,46.57,20662.0,40.2184,40.2616,40.2097,40.2529,20662.0
2022-03-31 15:00:00,46.58,46.62,46.55,46.59,20272.0,40.2616,40.2962,40.2357,40.2702,20272.0
2022-03-31 15:10:00,46.6,46.64,46.56,46.64,24146.0,40.2789,40.3135,40.2443,40.3135,24146.0
2022-03-31 15:20:00,46.63,46.68,46.61,46.64,48495.0,40.3048,40.348,40.2875,40.3135,48495.0
2022-03-31 15:30:00,46.64,46.65,46.56,46.57,72746.0,40.3135,40.3221,40.2443,40.2529,72746.0
2022-03-31 15:40:00,46.56,46.56,46.36,46.39,82874.0,40.2443,40.2443,40.0714,40.0974,82874.0
2022-03-31 15:50:00,46.39,46.44,46.14,46.15,436966.0,40.0974,40.1406,39.8813,39.8899,436966.0
2022-04-01 09:30:00,46.46,46.52,46.34,46.38,36213.0,40.1579,40.2097,40.0541,40.0887,36213.0
2022-04-01 09:40:00,46.38,46.38,46.11,46.31,43127.0,40.0887,40.0887,39.8553,40.0282,43127.0
2022-04-01 09:50:00,46.29,46.37,46.26,46.34,20503.0,40.0109,40.0801,39.985,40.0541,20503.0
2022-04-01 10:00:00,46.3,46.44,45.95,46.02,42286.0,40.0196,40.1406,39.717,39.7776,42286.0
2022-04-01 10:10:00,46.03,46.07,45.79,45.79,31185.0,39.7862,39.8208,39.5788,39.5788,31185.0
2022-04-01 10:20:00,45.79,45.8,45.51,45.52,19598.0,39.5788,39.5874,39.3367,39.3454,19598.0
2022-04-01 10:30:00,45.51,45.6,45.44,45.45,21967.0,39.3367,39.4145,39.2762,39.2849,21967.0
2022-04-01 10:40:00,45.45,45.48,45.36,45.43,31556.0,39.2849,39.3108,39.2071,39.2676,31556.0
2022-04-01 10:50:00,45.42,45.47,45.33,45.37,48157.0,39.2589,39.3022,39.1811,39.2157,48157.0
2022-04-01 11:00:00,45.37,45.54,45.29,45.5,30641.0,39.2157,39.3627,39.1466,39.3281,30641.0
2022-04-01 11:10:00,45.51,45.6,45.38,45.6,60634.0,39.3367,39.4145,39.2244,39.4145,60634.0
2022-04-01 11:20:00,45.59,45.64,45.54,45.64,22124.0,39.4059,39.4491,39.3627,39.4491,22124.0
2022-04-01 11:30:00,45.64,45.69,45.59,45.68,18031.0,39.4491,39.4923,39.4059,39.4837,18031.0
2022-04-01 11:40:00,45.67,45.67,45.55,45.62,14744.0,39.475,39.475,39.3713,39.4318,14744.0
2022-04-01 11:50:00,45.62,45.64,45.56,45.62,18407.0,39.4318,39.4491,39.38,39.4318,18407.0
2022-04-01 12:00:00,45.62,45.62,45.45,45.48,27675.0,39.4318,39.4318,39.2849,39.3108,27675.0
2022-04-01 12:10:00,45.5,45.53,45.36,45.48,56317.0,39.3281,39.354,39.2071,39.3108,56317.0
2022-04-01 12:20:00,45.49,45.52,45.46,45.49,10236.0,39.3194,39.3454,39.2935,39.3194,10236.0
2022-04-01 12:30:00,45.49,45.51,45.45,45.51,15945.0,39.3194,39.3367,39.2849,39.3367,15945.0
2022-04-01 12:40:00,45.49,45.56,45.47,45.52,12308.0,39.3194,39.38,39.3022,39.3454,12308.0
2022-04-01 12:50:00,45.53,45.53,45.44,45.47,27855.0,39.354,39.354,39.2762,39.3022,27855.0
2022-04-01 13:00:00,45.47,45.59,45.43,45.55,34870.0,39.3022,39.4059,39.2676,39.3713,34870.0
2022-04-01 13:10:00,45.55,45.57,45.5,45.55,37633.0,39.3713,39.3886,39.3281,39.3713,37633.0
2022-04-01 13:20:00,45.56,45.68,45.52,45.65,35891.0,39.38,39.4837,39.3454,39.4577,35891.0
2022-04-01 13:30:00,45.65,45.66,45.59,45.65,28354.0,39.4577,39.4664,39.4059,39.4577,28354.0
2022-04-01 13:40:00,45.65,45.79,45.65,45.78,33960.0,39.4577,39.5788,39.4577,39.5701,33960.0
2022-04-01 13:50:00,45.8,45.88,45.78,45.86,41789.0,39.5874,39.6565,39.5701,39.6393,41789.0
2022-04-01 14:00:00,45.85,46.02,45.84,46.02,42230.0,39.6306,39.7776,39.622,39.7776,42230.0
2022-04-01 14:10:00,46.01,46.08,45.99,46.03,42565.0,39.7689,39.8294,39.7516,39.7862,42565.0
2022-04-01 14:20:00,46.04,46.13,46.03,46.13,25058.0,39.7948,39.8726,39.7862,39.8726,25058.0
2022-04-01 14:30:00,46.13,46.14,46.05,46.06,22994.0,39.8726,39.8813,39.8035,39.8121,22994.0
2022-04-01 14:40:00,46.07,46.11,46.01,46.05,18835.0,39.8208,39.8553,39.7689,39.8035,18835.0
2022-04-01 14:50:00,46.05,46.1,46.03,46.06,29013.0,39.8035,39.8467,39.7862,39.8121,29013.0
2022-04-01 15:00:00,46.06,46.14,46.06,46.12,16151.0,39.8121,39.8813,39.8121,39.864,16151.0
2022-04-01 15:10:00,46.11,46.18,46.06,46.06,27787.0,39.8553,39.9159,39.8121,39.8121,27787.0
2022-04-01 15:20:00,46.06,46.11,46.03,46.09,27807.0,39.8121,39.8553,39.7862,39.8381,27807.0
2022-04-01 15:30:00,46.09,46.1,45.99,46.01,48722.0,39.8381,39.8467,39.7516,39.7689,48722.0
2022-04-01 15:40:00,46.01,46.1,46.01,46.08,57359.0,39.7689,39.8467,39.7689,39.8294,57359.0
2022-04-01 15:50:00,46.09,46.32,46.09,46.3,258716.0,39.8381,40.0369,39.8381,40.0196,258716.0
2022-04-04 09:30:00,46.15,46.28,45.58,45.59,66090.0,39.8899,40.0023,39.3972,39.4059,66090.0
2022-04-04 09:40:00,45.52,45.59,45.38,45.55,64736.0,39.3454,39.4059,39.2244,39.3713,64736.0
2022-04-04 09:50:00,45.56,45.79,45.48,45.74,22602.0,39.38,39.5788,39.3108,39.5355,22602.0
2022-04-04 10:00:00,45.77,45.95,45.76,45.9,18397.0,39.5615,39.717,39.5528,39.6738,18397.0
2022-04-04 10:10:00,45.87,45.87,45.7,45.84,36968.0,39.6479,39.6479,39.501,39.622,36968.0
2022-04-04 10:20:00,45.86,45.87,45.72,45.75,25782.0,39.6393,39.6479,39.5182,39.5442,25782.0
2022-04-04 10:30:00,45.73,45.9,45.71,45.85,22443.0,39.5269,39.6738,39.5096,39.6306,22443.0
2022-04-04 10:40:00,45.84,45.92,45.79,45.9,15017.0,39.622,39.6911,39.5788,39.6738,15017.0
2022-04-04 10:50:00,45.88,45.88,45.76,45.76,19982.0,39.6565,39.6565,39.5528,39.5528,19982.0
2022-04-04 11:00:00,45.76,45.77,45.65,45.72,18617.0,39.5528,39.5615,39.4577,39.5182,18617.0
2022-04-04 11:10:00,45.71,45.77,45.64,45.74,19726.0,39.5096,39.5615,39.4491,39.5355,19726.0
2022-04-04 11:20:00,45.72,45.72,45.62,45.69,27173.0,39.5182,39.5182,39.4318,39.4923,27173.0
2022-04-04 11:30:00,45.68,45.79,45.68,45.72,28465.0,39.4837,39.5788,39.4837,39.5182,28465.0
2022-04-04 11:40:00,45.73,45.77,45.63,45.68,21423.0,39.5269,39.5615,39.4405,39.4837,21423.0
2022-04-04 11:50:00,45.68,45.74,45.65,45.65,34940.0,39.4837,39.5355,39.4577,39.4577,34940.0
2022-04-04 12:00:00,45.66,45.71,45.55,45.68,50298.0,39.4664,39.5096,39.3713,39.4837,50298.0
2022-04-04 12:10:00,45.67,45.75,45.65,45.73,21134.0,39.475,39.5442,39.4577,39.5269,21134.0
2022-04-04 12:20:00,45.73,45.73,45.64,45.65,26291.0,39.5269,39.5269,39.4491,39.4577,26291.0
2022-04-04 12:30:00,45.65,45.69,45.55,45.58,15259.0,39.4577,39.4923,39.3713,39.3972,15259.0
2022-04-04 12:40:00,45.57,45.61,45.5,45.59,44505.0,39.3886,39.4232,39.3281,39.4059,44505.0
2022-04-04 12:50:00,45.61,45.68,45.61,45.65,25232.0,39.4232,39.4837,39.4232,39.4577,25232.0
2022-04-04 13:00:00,45.64,45.64,45.56,45.61,16986.0,39.4491,39.4491,39.38,39.4232,16986.0
2022-04-04 13:10:00,45.61,45.67,45.59,45.65,15049.0,39.4232,39.475,39.4059,39.4577,15049.0
2022-04-04 13:20:00,45.65,45.69,45.61,45.64,21094.0,39.4577,39.4923,39.4232,39.4491,21094.0
2022-04-04 13:30:00,45.63,45.78,45.63,45.69,21283.0,39.4405,39.5701,39.4405,39.4923,21283.0
2022-04-04 13:40:00,45.69,45.77,45.68,45.75,14106.0,39.4923,39.5615,39.4837,39.5442,14106.0
2022-04-04 13:50:00,45.74,45.78,45.69,45.73,18715.0,39.5355,39.5701,39.4923,39.5269,18715.0
2022-04-04 14:00:00,45.75,45.89,45.75,45.83,39103.0,39.5442,39.6652,39.5442,39.6133,39103.0
2022-04-04 14:10:00,45.84,45.89,45.82,45.87,13900.0,39.622,39.6652,39.6047,39.6479,13900.0
2022-04-04 14:20:00,45.85,45.89,45.83,45.86,15807.0,39.6306,39.6652,39.6133,39.6393,15807.0
2022-04-04 14:30:00,45.86,45.94,45.85,45.91,20693.0,39.6393,39.7084,39.6306,39.6825,20693.0
2022-04-04 14:40:00,45.91,45.94,45.87,45.92,18005.0,39.6825,39.7084,39.6479,39.6911,18005.0
2022-04-04 14:50:00,45.93,46.04,45.93,45.98,26746.0,39.6998,39.7948,39.6998,39.743,26746.0
2022-04-04 15:00:00,45.98,46.02,45.98,46.0,15748.0,39.743,39.7776,39.743,39.7603,15748.0
2022-04-04 15:10:00,46.0,46.06,45.98,46.05,30533.0,39.7603,39.8121,39.743,39.8035,30533.0
2022-04-04 15:20:00,46.05,46.07,46.01,46.02,42785.0,39.8035,39.8208,39.7689,39.7776,42785.0
2022-04-04 15:30:00,46.03,46.03,45.93,45.98,54549.0,39.7862,39.7862,39.6998,39.743,54549.0
2022-04-04 15:40:00,45.99,46.04,45.94,46.01,51095.0,39.7516,39.7948,39.7084,39.7689,51095.0
2022-04-04 15:50:00,46.02,46.06,45.88,45.91,252452.0,39.7776,39.8121,39.6565,39.6825,252452.0
2022-04-05 09:30:00,45.69,46.15,45.61,45.92,86170.0,39.4923,39.8899,39.4232,39.6911,86170.0
2022-04-05 09:40:00,45.94,46.11,45.87,46.07,33304.0,39.7084,39.8553,39.6479,39.8208,33304.0
2022-04-05 09:50:00,46.04,46.15,45.95,46.14,21514.0,39.7948,39.8899,39.717,39.8813,21514.0
2022-04-05 10:00:00,46.15,46.31,46.13,46.19,27913.0,39.8899,40.0282,39.8726,39.9245,27913.0
2022-04-05 10:10:00,46.17,46.18,45.93,45.94,27363.0,39.9072,39.9159,39.6998,39.7084,27363.0
2022-04-05 10:20:00,45.94,46.02,45.9,45.97,29879.0,39.7084,39.7776,39.6738,39.7343,29879.0
2022-04-05 10:30:00,45.96,46.03,45.85,46.02,31567.0,39.7257,39.7862,39.6306,39.7776,31567.0
2022-04-05 10:40:00,46.01,46.15,46.01,46.13,19654.0,39.7689,39.8899,39.7689,39.8726,19654.0
2022-04-05 10:50:00,46.13,46.18,46.08,46.18,21870.0,39.8726,39.9159,39.8294,39.9159,21870.0
2022-04-05 11:00:00,46.18,46.25,46.1,46.24,34749.0,39.9159,39.9764,39.8467,39.9677,34749.0
2022-04-05 11:10:00,46.25,46.28,46.15,46.21,26627.0,39.9764,40.0023,39.8899,39.9418,26627.0
2022-04-05 11:20:00,46.21,46.26,46.21,46.26,15171.0,39.9418,39.985,39.9418,39.985,15171.0
2022-04-05 11:30:00,46.26,46.34,46.2,46.2,24173.0,39.985,40.0541,39.9331,39.9331,24173.0
2022-04-05 11:40:00,46.23,46.28,46.21,46.24,17094.0,39.9591,40.0023,39.9418,39.9677,17094.0
2022-04-05 11:50:00,46.22,46.25,46.19,46.2,11530.0,39.9504,39.9764,39.9245,39.9331,11530.0
2022-04-05 12:00:00,46.2,46.23,46.13,46.17,19373.0,39.9331,39.9591,39.8726,39.9072,19373.0
2022-04-05 12:10:00,46.16,46.17,46.06,46.07,15542.0,39.8986,39.9072,39.8121,39.8208,15542.0
2022-04-05 12:20:00,46.07,46.13,46.04,46.08,27543.0,39.8208,39.8726,39.7948,39.8294,27543.0
2022-04-05 12:30:00,46.08,46.14,46.07,46.14,17518.0,39.8294,39.8813,39.8208,39.8813,17518.0
2022-04-05 12:40:00,46.13,46.21,46.11,46.2,25842.0,39.8726,39.9418,39.8553,39.9331,25842.0
2022-04-05 12:50:00,46.19,46.25,46.17,46.21,29378.0,39.9245,39.9764,39.9072,39.9418,29378.0
2022-04-05 13:00:00,46.19,46.2,46.08,46.14,14988.0,39.9245,39.9331,39.8294,39.8813,14988.0
2022-04-05 13:10:00,46.14,46.16,46.11,46.15,12794.0,39.8813,39.8986,39.8553,39.8899,12794.0
2022-04-05 13:20:00,46.16,46.18,46.1,46.11,10072.0,39.8986,39.9159,39.8467,39.8553,10072.0
2022-04-05 13:30:00,46.1,46.14,46.09,46.11,20795.0,39.8467,39.8813,39.8381,39.8553,20795.0
2022-04-05 13:40:00,46.11,46.12,46.02,46.03,14007.0,39.8553,39.864,39.7776,39.7862,14007.0
2022-04-05 13:50:00,46.03,46.03,45.96,45.97,27240.0,39.7862,39.7862,39.7257,39.7343,27240.0
2022-04-05 14:00:00,45.98,46.01,45.95,45.98,20231.0,39.743,39.7689,39.717,39.743,20231.0
2022-04-05 14:10:00,45.98,46.05,45.98,46.03,21025.0,39.743,39.8035,39.743,39.7862,21025.0
2022-04-05 14:20:00,46.03,46.11,46.03,46.05,17410.0,39.7862,39.8553,39.7862,39.8035,17410.0
2022-04-05 14:30:00,46.05,46.06,45.97,45.98,17855.0,39.8035,39.8121,39.7343,39.743,17855.0
2022-04-05 14:40:00,45.98,46.05,45.97,45.99,21549.0,39.743,39.8035,39.7343,39.7516,21549.0
2022-04-05 14:50:00,46.0,46.08,45.97,46.03,28124.0,39.7603,39.8294,39.7343,39.7862,28124.0
2022-04-05 15:00:00,46.03,46.08,46.0,46.08,23810.0,39.7862,39.8294,39.7603,39.8294,23810.0
2022-04-05 15:10:00,46.07,46.09,45.98,46.0,32972.0,39.8208,39.8381,39.743,39.7603,32972.0
2022-04-05 15:20:00,45.99,46.07,45.97,46.03,37908.0,39.7516,39.8208,39.7343,39.7862,37908.0
2022-04-05 15:30:00,46.03,46.03,45.91,45.97,79890.0,39.7862,39.7862,39.6825,39.7343,79890.0
2022-04-05 15:40:00,45.97,45.97,45.73,45.73,109360.0,39.7343,39.7343,39.5269,39.5269,109360.0
2022-04-05 15:50:00,45.74,45.88,45.74,45.78,219109.0,39.5355,39.6565,39.5355,39.5701,219109.0
2022-04-06 09:30:00,45.57,45.75,45.3,45.45,78721.0,39.3886,39.5442,39.1552,39.2849,78721.0
2022-04-06 09:40:00,45.45,45.76,45.39,45.68,31510.0,39.2849,39.5528,39.233,39.4837,31510.0
2022-04-06 09:50:00,45.66,45.7,45.53,45.57,38945.0,39.4664,39.501,39.354,39.3886,38945.0
2022-04-06 10:00:00,45.56,45.69,45.51,45.51,45163.0,39.38,39.4923,39.3367,39.3367,45163.0
2022-04-06 10:10:00,45.51,45.56,45.38,45.56,51358.0,39.3367,39.38,39.2244,39.38,51358.0
2022-04-06 10:20:00,45.56,45.57,45.46,45.46,44788.0,39.38,39.3886,39.2935,39.2935,44788.0
2022-04-06 10:30:00,45.45,45.6,45.44,45.58,27517.0,39.2849,39.4145,39.2762,39.3972,27517.0
2022-04-06 10:40:00,45.58,45.58,45.42,45.49,41463.0,39.3972,39.3972,39.2589,39.3194,41463.0
2022-04-06 10:50:00,45.49,45.49,45.41,45.46,45689.0,39.3194,39.3194,39.2503,39.2935,45689.0
2022-04-06 11:00:00,45.48,45.62,45.48,45.61,22183.0,39.3108,39.4318,39.3108,39.4232,22183.0
2022-04-06 11:10:00,45.61,45.63,45.52,45.61,30503.0,39.4232,39.4405,39.3454,39.4232,30503.0
2022-04-06 11:20:00,45.61,45.75,45.61,45.75,17886.0,39.4232,39.5442,39.4232,39.5442,17886.0
2022-04-06 11:30:00,45.77,45.83,45.66,45.68,19051.0,39.5615,39.6133,39.4664,39.4837,19051.0
2022-04-06 11:40:00,45.67,45.67,45.59,45.62,32898.0,39.475,39.475,39.4059,39.4318,32898.0
2022-04-06 11:50:00,45.62,45.68,45.59,45.59,27307.0,39.4318,39.4837,39.4059,39.4059,27307.0
2022-04-06 12:00:00,45.59,45.71,45.59,45.71,20645.0,39.4059,39.5096,39.4059,39.5096,20645.0
2022-04-06 12:10:00,45.7,45.71,45.61,45.62,17306.0,39.501,39.5096,39.4232,39.4318,17306.0
2022-04-06 12:20:00,45.61,45.71,45.6,45.67,14476.0,39.4232,39.5096,39.4145,39.475,14476.0
2022-04-06 12:30:00,45.69,45.71,45.65,45.69,16231.0,39.4923,39.5096,39.4577,39.4923,16231.0
2022-04-06 12:40:00,45.69,45.74,45.67,45.72,18353.0,39.4923,39.5355,39.475,39.5182,18353.0
2022-04-06 12:50:00,45.72,45.72,45.62,45.66,22493.0,39.5182,39.5182,39.4318,39.4664,22493.0
2022-04-06 13:00:00,45.66,45.66,45.6,45.61,12690.0,39.4664,39.4664,39.4145,39.4232,12690.0
2022-04-06 13:10:00,45.62,45.67,45.61,45.63,13590.0,39.4318,39.475,39.4232,39.4405,13590.0
2022-04-06 13:20:00,45.63,45.73,45.62,45.67,19602.0,39.4405,39.5269,39.4318,39.475,19602.0
2022-04-06 13:30:00,45.66,45.71,45.65,45.7,11109.0,39.4664,39.5096,39.4577,39.501,11109.0
2022-04-06 13:40:00,45.7,45.77,45.68,45.69,17035.0,39.501,39.5615,39.4837,39.4923,17035.0
2022-04-06 13:50:00,45.67,45.73,45.66,45.67,30954.0,39.475,39.5269,39.4664,39.475,30954.0
2022-04-06 14:00:00,45.66,45.75,45.52,45.53,36147.0,39.4664,39.5442,39.3454,39.354,36147.0
2022-04-06 14:10:00,45.52,45.56,45.39,45.46,34803.0,39.3454,39.38,39.233,39.2935,34803.0
2022-04-06 14:20:00,45.48,45.57,45.47,45.51,22127.0,39.3108,39.3886,39.3022,39.3367,22127.0
2022-04-06 14:30:00,45.53,45.6,45.47,45.55,23501.0,39.354,39.4145,39.3022,39.3713,23501.0
2022-04-06 14:40:00,45.55,45.61,45.52,45.59,20132.0,39.3713,39.4232,39.3454,39.4059,20132.0
2022-04-06 14:50:00,45.59,45.66,45.57,45.64,22293.0,39.4059,39.4664,39.3886,39.4491,22293.0
2022-04-06 15:00:00,45.65,45.68,45.52,45.59,20156.0,39.4577,39.4837,39.3454,39.4059,20156.0
2022-04-06 15:10:00,45.59,45.64,45.57,45.59,28764.0,39.4059,39.4491,39.3886,39.4059,28764.0
2022-04-06 15:20:00,45.59,45.62,45.54,45.55,26648.0,39.4059,39.4318,39.3627,39.3713,26648.0
2022-04-06 15:30:00,45.54,45.65,45.5,45.65,47498.0,39.3627,39.4577,39.3281,39.4577,47498.0
2022-04-06 15:40:00,45.64,45.71,45.62,45.7,64621.0,39.4491,39.5096,39.4318,39.501,64621.0
2022-04-06 15:50:00,45.71,45.78,45.62,45.69,188854.0,39.5096,39.5701,39.4318,39.4923,188854.0
2022-04-07 09:30:00,45.57,45.57,45.17,45.3,67370.0,39.3886,39.3886,39.0429,39.1552,67370.0
2022-04-07 09:40:00,45.3,45.35,45.22,45.27,38205.0,39.1552,39.1984,39.0861,39.1293,38205.0
2022-04-07 09:50:00,45.27,45.37,45.03,45.04,36943.0,39.1293,39.2157,38.9218,38.9305,36943.0
2022-04-07 10:00:00,45.07,45.2,45.03,45.2,61450.0,38.9564,39.0688,38.9218,39.0688,61450.0
2022-04-07 10:10:00,45.2,45.2,45.03,45.12,28750.0,39.0688,39.0688,38.9218,38.9996,28750.0
2022-04-07 10:20:00,45.13,45.14,44.84,44.87,93375.0,39.0083,39.0169,38.7576,38.7835,93375.0
2022-04-07 10:30:00,44.85,44.95,44.8,44.89,59122.0,38.7663,38.8527,38.723,38.8008,59122.0
2022-04-07 10:40:00,44.9,44.93,44.79,44.83,56644.0,38.8095,38.8354,38.7144,38.749,56644.0
2022-04-07 10:50:00,44.83,44.88,44.75,44.78,24275.0,38.749,38.7922,38.6798,38.7058,24275.0
2022-04-07 11:00:00,44.78,44.9,44.78,44.83,17940.0,38.7058,38.8095,38.7058,38.749,17940.0
2022-04-07 11:10:00,44.79,44.89,44.75,44.81,31586.0,38.7144,38.8008,38.6798,38.7317,31586.0
2022-04-07 11:20:00,44.82,45.01,44.82,44.93,33138.0,38.7403,38.9046,38.7403,38.8354,33138.0
2022-04-07 11:30:00,44.93,45.07,44.9,45.01,11849.0,38.8354,38.9564,38.8095,38.9046,11849.0
2022-04-07 11:40:00,45.01,45.11,45.0,45.07,9573.0,38.9046,38.991,38.8959,38.9564,9573.0
2022-04-07 11:50:00,45.06,45.19,45.04,45.15,14003.0,38.9478,39.0601,38.9305,39.0256,14003.0
2022-04-07 12:00:00,45.16,45.18,45.07,45.12,13158.0,39.0342,39.0515,38.9564,38.9996,13158.0
2022-04-07 12:10:00,45.11,45.14,45.07,45.1,9272.0,38.991,39.0169,38.9564,38.9823,9272.0
2022-04-07 12:20:00,45.09,45.19,45.08,45.1,9705.0,38.9737,39.0601,38.9651,38.9823,9705.0
2022-04-07 12:30:00,45.1,45.14,45.08,45.09,11740.0,38.9823,39.0169,38.9651,38.9737,11740.0
2022-04-07 12:40:00,45.08,45.12,45.05,45.05,11840.0,38.9651,38.9996,38.9391,38.9391,11840.0
2022-04-07 12:50:00,45.07,45.09,45.02,45.07,15380.0,38.9564,38.9737,38.9132,38.9564,15380.0
2022-04-07 13:00:00,45.07,45.14,45.06,45.13,10856.0,38.9564,39.0169,38.9478,39.0083,10856.0
2022-04-07 13:10:00,45.13,45.24,45.13,45.23,12767.0,39.0083,39.1034,39.0083,39.0947,12767.0
2022-04-07 13:20:00,45.24,45.26,45.18,45.18,11109.0,39.1034,39.1206,39.0515,39.0515,11109.0
2022-04-07 13:30:00,45.19,45.19,45.12,45.15,17023.0,39.0601,39.0601,38.9996,39.0256,17023.0
2022-04-07 13:40:00,45.15,45.22,45.13,45.22,9775.0,39.0256,39.0861,39.0083,39.0861,9775.0
2022-04-07 13:50:00,45.23,45.31,45.16,45.29,15543.0,39.0947,39.1639,39.0342,39.1466,15543.0
2022-04-07 14:00:00,45.29,45.34,45.28,45.34,13414.0,39.1466,39.1898,39.1379,39.1898,13414.0
2022-04-07 14:10:00,45.35,45.39,45.31,45.31,14960.0,39.1984,39.233,39.1639,39.1639,14960.0
2022-04-07 14:20:00,45.3,45.4,45.29,45.37,16334.0,39.1552,39.2417,39.1466,39.2157,16334.0
2022-04-07 14:30:00,45.36,45.39,45.34,45.38,21565.0,39.2071,39.233,39.1898,39.2244,21565.0
2022-04-07 14:40:00,45.38,45.44,45.36,45.41,18296.0,39.2244,39.2762,39.2071,39.2503,18296.0
2022-04-07 14:50:00,45.39,45.53,45.39,45.51,33074.0,39.233,39.354,39.233,39.3367,33074.0
2022-04-07 15:00:00,45.5,45.61,45.48,45.59,31668.0,39.3281,39.4232,39.3108,39.4059,31668.0
2022-04-07 15:10:00,45.58,45.64,45.57,45.6,25023.0,39.3972,39.4491,39.3886,39.4145,25023.0
2022-04-07 15:20:00,45.59,45.59,45.5,45.51,36297.0,39.4059,39.4059,39.3281,39.3367,36297.0
2022-04-07 15:30:00,45.5,45.58,45.48,45.55,50197.0,39.3281,39.3972,39.3108,39.3713,50197.0
2022-04-07 15:40:00,45.55,45.68,45.53,45.6,62524.0,39.3713,39.4837,39.354,39.4145,62524.0
2022-04-07 15:50:00,45.59,45.61,45.36,45.39,221723.0,39.4059,39.4232,39.2071,39.233,221723.0
2022-04-08 09:30:00,46.02,46.44,45.96,46.08,131767.0,39.7776,40.1406,39.7257,39.8294,131767.0
2022-04-08 09:40:00,46.07,46.11,45.99,46.05,46333.0,39.8208,39.8553,39.7516,39.8035,46333.0
2022-04-08 09:50:00,46.04,46.12,45.95,46.0,72336.0,39.7948,39.864,39.717,39.7603,72336.0
2022-04-08 10:00:00,46.0,46.31,46.0,46.27,26901.0,39.7603,40.0282,39.7603,39.9936,26901.0
2022-04-08 10:10:00,46.26,46.27,45.97,46.17,36632.0,39.985,39.9936,39.7343,39.9072,36632.0
2022-04-08 10:20:00,46.16,46.32,46.16,46.27,44013.0,39.8986,40.0369,39.8986,39.9936,44013.0
2022-04-08 10:30:00,46.3,46.34,46.23,46.3,27051.0,40.0196,40.0541,39.9591,40.0196,27051.0
2022-04-08 10:40:00,46.31,46.47,46.3,46.47,24009.0,40.0282,40.1665,40.0196,40.1665,24009.0
2022-04-08 10:50:00,46.48,46.59,46.46,46.59,24105.0,40.1752,40.2702,40.1579,40.2702,24105.0
2022-04-08 11:00:00,46.58,46.58,46.4,46.41,29934.0,40.2616,40.2616,40.106,40.1147,29934.0
2022-04-08 11:10:00,46.42,46.51,46.42,46.46,13690.0,40.1233,40.2011,40.1233,40.1579,13690.0
2022-04-08 11:20:00,46.45,46.45,46.37,46.45,14117.0,40.1492,40.1492,40.0801,40.1492,14117.0
2022-04-08 11:30:00,46.46,46.69,46.45,46.66,80596.0,40.1579,40.3567,40.1492,40.3307,80596.0
2022-04-08 11:40:00,46.66,46.66,46.49,46.51,13326.0,40.3307,40.3307,40.1838,40.2011,13326.0
2022-04-08 11:50:00,46.51,46.56,46.47,46.54,12760.0,40.2011,40.2443,40.1665,40.227,12760.0
2022-04-08 12:00:00,46.52,46.6,46.5,46.55,17346.0,40.2097,40.2789,40.1924,40.2357,17346.0
2022-04-08 12:10:00,46.55,46.55,46.47,46.53,17019.0,40.2357,40.2357,40.1665,40.2184,17019.0
2022-04-08 12:20:00,46.53,46.57,46.51,46.55,15445.0,40.2184,40.2529,40.2011,40.2357,15445.0
2022-04-08 12:30:00,46.55,46.65,46.49,46.65,57199.0,40.2357,40.3221,40.1838,40.3221,57199.0
2022-04-08 12:40:00,46.63,46.74,46.63,46.7,27546.0,40.3048,40.3999,40.3048,40.3653,27546.0
2022-04-08 12:50:00,46.69,46.69,46.63,46.66,9662.0,40.3567,40.3567,40.3048,40.3307,9662.0
2022-04-08 13:00:00,46.66,46.68,46.62,46.66,16780.0,40.3307,40.348,40.2962,40.3307,16780.0
2022-04-08 13:10:00,46.66,46.68,46.57,46.68,33984.0,40.3307,40.348,40.2529,40.348,33984.0
2022-04-08 13:20:00,46.68,46.73,46.64,46.68,23272.0,40.348,40.3912,40.3135,40.348,23272.0
2022-04-08 13:30:00,46.68,46.71,46.66,46.69,29735.0,40.348,40.374,40.3307,40.3567,29735.0
2022-04-08 13:40:00,46.69,46.72,46.66,46.7,17156.0,40.3567,40.3826,40.3307,40.3653,17156.0
2022-04-08 13:50:00,46.69,46.73,46.68,46.69,18855.0,40.3567,40.3912,40.348,40.3567,18855.0
2022-04-08 14:00:00,46.69,46.71,46.65,46.7,29917.0,40.3567,40.374,40.3221,40.3653,29917.0
2022-04-08 14:10:00,46.7,46.7,46.63,46.69,45353.0,40.3653,40.3653,40.3048,40.3567,45353.0
2022-04-08 14:20:00,46.69,46.72,46.6,46.64,39398.0,40.3567,40.3826,40.2789,40.3135,39398.0
2022-04-08 14:30:00,46.66,46.67,46.62,46.62,37636.0,40.3307,40.3394,40.2962,40.2962,37636.0
2022-04-08 14:40:00,46.61,46.65,46.59,46.64,29116.0,40.2875,40.3221,40.2702,40.3135,29116.0
2022-04-08 14:50:00,46.64,46.71,46.64,46.69,18340.0,40.3135,40.374,40.3135,40.3567,18340.0
2022-04-08 15:00:00,46.69,46.74,46.69,46.73,19710.0,40.3567,40.3999,40.3567,40.3912,19710.0
2022-04-08 15:10:00,46.73,46.75,46.69,46.72,20212.0,40.3912,40.4085,40.3567,40.3826,20212.0
2022-04-08 15:20:00,46.71,46.74,46.67,46.74,26813.0,40.374,40.3999,40.3394,40.3999,26813.0
2022-04-08 15:30:00,46.73,46.75,46.69,46.72,74958.0,40.3912,40.4085,40.3567,40.3826,74958.0
2022-04-08 15:40:00,46.71,46.76,46.65,46.72,141670.0,40.374,40.4172,40.3221,40.3826,141670.0
2022-04-08 15:50:00,46.71,46.76,46.62,46.71,497498.0,40.374,40.4172,40.2962,40.374,497498.0
2022-04-11 09:30:00,47.02,47.52,47.0,47.34,128248.0,40.6419,41.0741,40.6246,40.9185,128248.0
2022-04-11 09:40:00,47.34,47.55,47.24,47.45,66208.0,40.9185,41.1,40.8321,41.0136,66208.0
2022-04-11 09:50:00,47.46,47.94,47.4,47.93,104073.0,41.0222,41.4371,40.9704,41.4285,104073.0
2022-04-11 10:00:00,47.93,47.93,47.47,47.5,76858.0,41.4285,41.4285,41.0309,41.0568,76858.0
2022-04-11 10:10:00,47.51,47.71,47.3,47.66,69882.0,41.0654,41.2383,40.8839,41.1951,69882.0
2022-04-11 10:20:00,47.65,48.1,47.62,47.63,59711.0,41.1865,41.5754,41.1605,41.1692,59711.0
2022-04-11 10:30:00,47.62,47.63,47.38,47.51,50044.0,41.1605,41.1692,40.9531,41.0654,50044.0
2022-04-11 10:40:00,47.5,47.65,47.5,47.59,40382.0,41.0568,41.1865,41.0568,41.1346,40382.0
2022-04-11 10:50:00,47.58,47.59,47.39,47.39,24442.0,41.1259,41.1346,40.9617,40.9617,24442.0
2022-04-11 11:00:00,47.36,47.38,47.2,47.21,23914.0,40.9358,40.9531,40.7975,40.8061,23914.0
2022-04-11 11:10:00,47.21,47.25,47.13,47.24,22559.0,40.8061,40.8407,40.737,40.8321,22559.0
2022-04-11 11:20:00,47.23,47.24,47.15,47.16,19703.0,40.8234,40.8321,40.7543,40.7629,19703.0
2022-04-11 11:30:00,47.16,47.22,47.13,47.15,20100.0,40.7629,40.8148,40.737,40.7543,20100.0
2022-04-11 11:40:00,47.16,47.2,47.13,47.17,18851.0,40.7629,40.7975,40.737,40.7716,18851.0
2022-04-11 11:50:00,47.17,47.18,47.08,47.13,27608.0,40.7716,40.7802,40.6938,40.737,27608.0
2022-04-11 12:00:00,47.13,47.15,47.01,47.09,32339.0,40.737,40.7543,40.6333,40.7024,32339.0
2022-04-11 12:10:00,47.1,47.1,47.04,47.05,29908.0,40.7111,40.7111,40.6592,40.6678,29908.0
2022-04-11 12:20:00,47.06,47.1,47.03,47.04,21119.0,40.6765,40.7111,40.6506,40.6592,21119.0
2022-04-11 12:30:00,47.05,47.05,46.98,47.03,18811.0,40.6678,40.6678,40.6073,40.6506,18811.0
2022-04-11 12:40:00,47.02,47.02,46.83,46.89,21069.0,40.6419,40.6419,40.4777,40.5295,21069.0
2022-04-11 12:50:00,46.89,46.97,46.77,46.82,33140.0,40.5295,40.5987,40.4258,40.469,33140.0
2022-04-11 13:00:00,46.82,46.86,46.79,46.8,19028.0,40.469,40.5036,40.4431,40.4517,19028.0
2022-04-11 13:10:00,46.81,46.91,46.81,46.91,18806.0,40.4604,40.5468,40.4604,40.5468,18806.0
2022-04-11 13:20:00,46.91,46.92,46.83,46.85,19821.0,40.5468,40.5555,40.4777,40.495,19821.0
2022-04-11 13:30:00,46.87,46.92,46.82,46.86,20539.0,40.5123,40.5555,40.469,40.5036,20539.0
2022-04-11 13:40:00,46.86,46.92,46.84,46.91,13941.0,40.5036,40.5555,40.4863,40.5468,13941.0
2022-04-11 13:50:00,46.91,46.91,46.84,46.88,23577.0,40.5468,40.5468,40.4863,40.5209,23577.0
2022-04-11 14:00:00,46.87,46.87,46.79,46.83,22100.0,40.5123,40.5123,40.4431,40.4777,22100.0
2022-04-11 14:10:00,46.81,46.82,46.76,46.8,21986.0,40.4604,40.469,40.4172,40.4517,21986.0
2022-04-11 14:20:00,46.8,46.98,46.8,46.97,52737.0,40.4517,40.6073,40.4517,40.5987,52737.0
2022-04-11 14:30:00,46.96,47.01,46.95,47.0,19825.0,40.59,40.6333,40.5814,40.6246,19825.0
2022-04-11 14:40:00,47.0,47.01,46.94,46.98,25798.0,40.6246,40.6333,40.5728,40.6073,25798.0
2022-04-11 14:50:00,46.98,47.09,46.97,47.09,32904.0,40.6073,40.7024,40.5987,40.7024,32904.0
2022-04-11 15:00:00,47.08,47.11,47.04,47.11,42932.0,40.6938,40.7197,40.6592,40.7197,42932.0
2022-04-11 15:10:00,47.11,47.12,46.95,47.0,54019.0,40.7197,40.7283,40.5814,40.6246,54019.0
2022-04-11 15:20:00,46.99,47.01,46.93,46.96,50453.0,40.616,40.6333,40.5641,40.59,50453.0
2022-04-11 15:30:00,46.95,46.95,46.84,46.86,68717.0,40.5814,40.5814,40.4863,40.5036,68717.0
2022-04-11 15:40:00,46.86,46.89,46.69,46.72,103132.0,40.5036,40.5295,40.3567,40.3826,103132.0
2022-04-11 15:50:00,46.72,46.79,46.61,46.67,278673.0,40.3826,40.4431,40.2875,40.3394,278673.0
2022-04-12 09:30:00,46.47,47.02,46.44,47.0,48795.0,40.1665,40.6419,40.1406,40.6246,48795.0
2022-04-12 09:40:00,47.03,47.12,46.73,46.76,27694.0,40.6506,40.7283,40.3912,40.4172,27694.0
2022-04-12 09:50:00,46.77,46.95,46.73,46.74,31948.0,40.4258,40.5814,40.3912,40.3999,31948.0
2022-04-12 10:00:00,46.72,46.91,46.69,46.77,35856.0,40.3826,40.5468,40.3567,40.4258,35856.0
2022-04-12 10:10:00,46.79,46.82,46.69,46.73,30365.0,40.4431,40.469,40.3567,40.3912,30365.0
2022-04-12 10:20:00,46.73,46.82,46.73,46.77,21071.0,40.3912,40.469,40.3912,40.4258,21071.0
2022-04-12 10:30:00,46.79,46.83,46.73,46.77,18292.0,40.4431,40.4777,40.3912,40.4258,18292.0
2022-04-12 10:40:00,46.77,46.79,46.59,46.7,16894.0,40.4258,40.4431,40.2702,40.3653,16894.0
2022-04-12 10:50:00,46.71,46.72,46.64,46.7,16000.0,40.374,40.3826,40.3135,40.3653,16000.0
2022-04-12 11:00:00,46.71,46.82,46.69,46.82,16608.0,40.374,40.469,40.3567,40.469,16608.0
2022-04-12 11:10:00,46.82,46.86,46.78,46.85,17336.0,40.469,40.5036,40.4345,40.495,17336.0
2022-04-12 11:20:00,46.86,46.9,46.84,46.87,18983.0,40.5036,40.5382,40.4863,40.5123,18983.0
2022-04-12 11:30:00,46.89,46.93,46.85,46.88,16031.0,40.5295,40.5641,40.495,40.5209,16031.0
2022-04-12 11:40:00,46.88,46.96,46.88,46.91,12456.0,40.5209,40.59,40.5209,40.5468,12456.0
2022-04-12 11:50:00,46.91,46.94,46.85,46.86,22760.0,40.5468,40.5728,40.495,40.5036,22760.0
2022-04-12 12:00:00,46.86,46.89,46.83,46.85,12178.0,40.5036,40.5295,40.4777,40.495,12178.0
2022-04-12 12:10:00,46.84,46.86,46.71,46.71,18474.0,40.4863,40.5036,40.374,40.374,18474.0
2022-04-12 12:20:00,46.69,46.73,46.68,46.7,10517.0,40.3567,40.3912,40.348,40.3653,10517.0
2022-04-12 12:30:00,46.69,46.7,46.63,46.65,14943.0,40.3567,40.3653,40.3048,40.3221,14943.0
2022-04-12 12:40:00,46.65,46.66,46.58,46.63,53553.0,40.3221,40.3307,40.2616,40.3048,53553.0
2022-04-12 12:50:00,46.64,46.65,46.58,46.59,17402.0,40.3135,40.3221,40.2616,40.2702,17402.0
2022-04-12 13:00:00,46.59,46.61,46.53,46.6,20428.0,40.2702,40.2875,40.2184,40.2789,20428.0
2022-04-12 13:10:00,46.63,46.66,46.58,46.65,22593.0,40.3048,40.3307,40.2616,40.3221,22593.0
2022-04-12 13:20:00,46.66,46.75,46.65,46.72,18494.0,40.3307,40.4085,40.3221,40.3826,18494.0
2022-04-12 13:30:00,46.7,46.71,46.64,46.65,10011.0,40.3653,40.374,40.3135,40.3221,10011.0
2022-04-12 13:40:00,46.63,46.63,46.51,46.52,11190.0,40.3048,40.3048,40.2011,40.2097,11190.0
2022-04-12 13:50:00,46.53,46.57,46.51,46.54,12374.0,40.2184,40.2529,40.2011,40.227,12374.0
2022-04-12 14:00:00,46.53,46.55,46.39,46.54,18264.0,40.2184,40.2357,40.0974,40.227,18264.0
2022-04-12 14:10:00,46.51,46.51,46.44,46.48,18060.0,40.2011,40.2011,40.1406,40.1752,18060.0
2022-04-12 14:20:00,46.49,46.51,46.44,46.45,15444.0,40.1838,40.2011,40.1406,40.1492,15444.0
2022-04-12 14:30:00,46.45,46.48,46.39,46.41,18515.0,40.1492,40.1752,40.0974,40.1147,18515.0
2022-04-12 14:40:00,46.41,46.53,46.38,46.51,45295.0,40.1147,40.2184,40.0887,40.2011,45295.0
2022-04-12 14:50:00,46.51,46.61,46.47,46.6,39736.0,40.2011,40.2875,40.1665,40.2789,39736.0
2022-04-12 15:00:00,46.6,46.61,46.45,46.45,36819.0,40.2789,40.2875,40.1492,40.1492,36819.0
2022-04-12 15:10:00,46.47,46.56,46.46,46.54,31620.0,40.1665,40.2443,40.1579,40.227,31620.0
2022-04-12 15:20:00,46.55,46.63,46.51,46.55,24362.0,40.2357,40.3048,40.2011,40.2357,24362.0
2022-04-12 15:30:00,46.55,46.75,46.51,46.71,82755.0,40.2357,40.4085,40.2011,40.374,82755.0
2022-04-12 15:40:00,46.71,46.72,46.56,46.57,98790.0,40.374,40.3826,40.2443,40.2529,98790.0
2022-04-12 15:50:00,46.57,46.68,46.56,46.61,268847.0,40.2529,40.348,40.2443,40.2875,268847.0
2022-04-13 09:30:00,46.26,47.23,46.26,47.18,64205.0,39.985,40.8234,39.985,40.7802,64205.0
2022-04-13 09:40:00,47.18,47.23,46.75,46.81,21281.0,40.7802,40.8234,40.4085,40.4604,21281.0
2022-04-13 09:50:00,46.83,46.92,46.75,46.8,18109.0,40.4777,40.5555,40.4085,40.4517,18109.0
2022-04-13 10:00:00,46.83,46.88,46.76,46.77,18098.0,40.4777,40.5209,40.4172,40.4258,18098.0
2022-04-13 10:10:00,46.76,46.86,46.65,46.69,38363.0,40.4172,40.5036,40.3221,40.3567,38363.0
2022-04-13 10:20:00,46.7,46.77,46.62,46.62,40290.0,40.3653,40.4258,40.2962,40.2962,40290.0
2022-04-13 10:30:00,46.63,46.74,46.55,46.7,29900.0,40.3048,40.3999,40.2357,40.3653,29900.0
2022-04-13 10:40:00,46.7,46.81,46.66,46.74,18415.0,40.3653,40.4604,40.3307,40.3999,18415.0
2022-04-13 10:50:00,46.74,46.9,46.74,46.86,11144.0,40.3999,40.5382,40.3999,40.5036,11144.0
2022-04-13 11:00:00,46.82,46.94,46.82,46.91,14911.0,40.469,40.5728,40.469,40.5468,14911.0
2022-04-13 11:10:00,46.92,46.95,46.86,46.91,23608.0,40.5555,40.5814,40.5036,40.5468,23608.0
2022-04-13 11:20:00,46.89,46.94,46.88,46.91,12394.0,40.5295,40.5728,40.5209,40.5468,12394.0
2022-04-13 11:30:00,46.91,46.99,46.9,46.93,21332.0,40.5468,40.616,40.5382,40.5641,21332.0
2022-04-13 11:40:00,46.94,46.94,46.86,46.89,11876.0,40.5728,40.5728,40.5036,40.5295,11876.0
2022-04-13 11:50:00,46.88,46.88,46.75,46.77,11986.0,40.5209,40.5209,40.4085,40.4258,11986.0
2022-04-13 12:00:00,46.77,46.88,46.77,46.86,9697.0,40.4258,40.5209,40.4258,40.5036,9697.0
2022-04-13 12:10:00,46.85,46.91,46.8,46.88,14502.0,40.495,40.5468,40.4517,40.5209,14502.0
2022-04-13 12:20:00,46.85,46.88,46.79,46.83,12877.0,40.495,40.5209,40.4431,40.4777,12877.0
2022-04-13 12:30:00,46.84,46.94,46.83,46.83,13562.0,40.4863,40.5728,40.4777,40.4777,13562.0
2022-04-13 12:40:00,46.83,46.89,46.83,46.88,12223.0,40.4777,40.5295,40.4777,40.5209,12223.0
2022-04-13 12:50:00,46.87,46.9,46.8,46.83,11361.0,40.5123,40.5382,40.4517,40.4777,11361.0
2022-04-13 13:00:00,46.82,46.93,46.81,46.92,11452.0,40.469,40.5641,40.4604,40.5555,11452.0
2022-04-13 13:10:00,46.91,46.91,46.84,46.91,8737.0,40.5468,40.5468,40.4863,40.5468,8737.0
2022-04-13 13:20:00,46.91,46.95,46.84,46.86,16573.0,40.5468,40.5814,40.4863,40.5036,16573.0
2022-04-13 13:30:00,46.87,46.89,46.82,46.83,8419.0,40.5123,40.5295,40.469,40.4777,8419.0
2022-04-13 13:40:00,46.84,46.98,46.83,46.98,7859.0,40.4863,40.6073,40.4777,40.6073,7859.0
2022-04-13 13:50:00,46.97,46.98,46.86,46.91,13067.0,40.5987,40.6073,40.5036,40.5468,13067.0
2022-04-13 14:00:00,46.9,46.91,46.84,46.89,11655.0,40.5382,40.5468,40.4863,40.5295,11655.0
2022-04-13 14:10:00,46.88,46.9,46.83,46.9,9571.0,40.5209,40.5382,40.4777,40.5382,9571.0
2022-04-13 14:20:00,46.9,46.91,46.8,46.88,15905.0,40.5382,40.5468,40.4517,40.5209,15905.0
2022-04-13 14:30:00,46.89,46.9,46.87,46.89,8602.0,40.5295,40.5382,40.5123,40.5295,8602.0
2022-04-13 14:40:00,46.88,46.94,46.87,46.93,22025.0,40.5209,40.5728,40.5123,40.5641,22025.0
2022-04-13 14:50:00,46.94,46.95,46.89,46.9,16284.0,40.5728,40.5814,40.5295,40.5382,16284.0
2022-04-13 15:00:00,46.9,46.94,46.84,46.92,22235.0,40.5382,40.5728,40.4863,40.5555,22235.0
2022-04-13 15:10:00,46.92,46.95,46.91,46.91,25622.0,40.5555,40.5814,40.5468,40.5468,25622.0
2022-04-13 15:20:00,46.92,46.99,46.91,46.94,29865.0,40.5555,40.616,40.5468,40.5728,29865.0
2022-04-13 15:30:00,46.95,47.05,46.95,47.04,45510.0,40.5814,40.6678,40.5814,40.6592,45510.0
2022-04-13 15:40:00,47.04,47.11,47.02,47.09,47999.0,40.6592,40.7197,40.6419,40.7024,47999.0
2022-04-13 15:50:00,47.09,47.13,46.98,47.04,178535.0,40.7024,40.737,40.6073,40.6592,178535.0
2022-04-14 09:30:00,47.1,47.59,47.1,47.29,74709.0,40.7111,41.1346,40.7111,40.8753,74709.0
2022-04-14 09:40:00,47.29,47.35,47.1,47.22,25881.0,40.8753,40.9271,40.7111,40.8148,25881.0
2022-04-14 09:50:00,47.22,47.34,47.21,47.33,20722.0,40.8148,40.9185,40.8061,40.9099,20722.0
2022-04-14 10:00:00,47.32,47.52,47.31,47.39,19545.0,40.9012,41.0741,40.8926,40.9617,19545.0
2022-04-14 10:10:00,47.38,47.51,47.37,47.51,18783.0,40.9531,41.0654,40.9444,41.0654,18783.0
2022-04-14 10:20:00,47.51,47.58,47.46,47.55,27226.0,41.0654,41.1259,41.0222,41.1,27226.0
2022-04-14 10:30:00,47.55,47.64,47.53,47.58,28876.0,41.1,41.1778,41.0827,41.1259,28876.0
2022-04-14 10:40:00,47.58,47.63,47.56,47.59,14893.0,41.1259,41.1692,41.1087,41.1346,14893.0
2022-04-14 10:50:00,47.58,47.59,47.45,47.56,20416.0,41.1259,41.1346,41.0136,41.1087,20416.0
2022-04-14 11:00:00,47.55,47.64,47.53,47.61,33374.0,41.1,41.1778,41.0827,41.1519,33374.0
2022-04-14 11:10:00,47.61,47.63,47.56,47.61,30327.0,41.1519,41.1692,41.1087,41.1519,30327.0
2022-04-14 11:20:00,47.61,47.63,47.5,47.5,26782.0,41.1519,41.1692,41.0568,41.0568,26782.0
2022-04-14 11:30:00,47.5,47.56,47.49,47.51,8958.0,41.0568,41.1087,41.0482,41.0654,8958.0
2022-04-14 11:40:00,47.51,47.51,47.38,47.42,9472.0,41.0654,41.0654,40.9531,40.9876,9472.0
2022-04-14 11:50:00,47.41,47.44,47.33,47.44,12598.0,40.979,41.0049,40.9099,41.0049,12598.0
2022-04-14 12:00:00,47.44,47.48,47.43,47.46,12116.0,41.0049,41.0395,40.9963,41.0222,12116.0
2022-04-14 12:10:00,47.46,47.48,47.35,47.38,22723.0,41.0222,41.0395,40.9271,40.9531,22723.0
2022-04-14 12:20:00,47.38,47.43,47.36,47.4,9434.0,40.9531,40.9963,40.9358,40.9704,9434.0
2022-04-14 12:30:00,47.39,47.45,47.35,47.35,11210.0,40.9617,41.0136,40.9271,40.9271,11210.0
2022-04-14 12:40:00,47.35,47.45,47.33,47.45,13097.0,40.9271,41.0136,40.9099,41.0136,13097.0
2022-04-14 12:50:00,47.45,47.47,47.35,47.46,12634.0,41.0136,41.0309,40.9271,41.0222,12634.0
2022-04-14 13:00:00,47.46,47.47,47.41,47.44,11572.0,41.0222,41.0309,40.979,41.0049,11572.0
2022-04-14 13:10:00,47.45,47.52,47.43,47.44,36679.0,41.0136,41.0741,40.9963,41.0049,36679.0
2022-04-14 13:20:00,47.42,47.48,47.4,47.48,8546.0,40.9876,41.0395,40.9704,41.0395,8546.0
2022-04-14 13:30:00,47.48,47.51,47.46,47.48,13532.0,41.0395,41.0654,41.0222,41.0395,13532.0
2022-04-14 13:40:00,47.48,47.59,47.46,47.57,20750.0,41.0395,41.1346,41.0222,41.1173,20750.0
2022-04-14 13:50:00,47.56,47.6,47.52,47.55,26265.0,41.1087,41.1432,41.0741,41.1,26265.0
2022-04-14 14:00:00,47.56,47.64,47.55,47.58,32975.0,41.1087,41.1778,41.1,41.1259,32975.0
2022-04-14 14:10:00,47.58,47.62,47.57,47.58,15840.0,41.1259,41.1605,41.1173,41.1259,15840.0
2022-04-14 14:20:00,47.58,47.61,47.52,47.59,16628.0,41.1259,41.1519,41.0741,41.1346,16628.0
2022-04-14 14:30:00,47.6,47.64,47.58,47.64,15709.0,41.1432,41.1778,41.1259,41.1778,15709.0
2022-04-14 14:40:00,47.64,47.66,47.61,47.66,12335.0,41.1778,41.1951,41.1519,41.1951,12335.0
2022-04-14 14:50:00,47.66,47.67,47.46,47.51,19882.0,41.1951,41.2037,41.0222,41.0654,19882.0
2022-04-14 15:00:00,47.5,47.58,47.46,47.5,22961.0,41.0568,41.1259,41.0222,41.0568,22961.0
2022-04-14 15:10:00,47.49,47.54,47.45,47.51,22296.0,41.0482,41.0914,41.0136,41.0654,22296.0
2022-04-14 15:20:00,47.53,47.64,47.52,47.63,18944.0,41.0827,41.1778,41.0741,41.1692,18944.0
2022-04-14 15:30:00,47.63,47.63,47.48,47.5,37428.0,41.1692,41.1692,41.0395,41.0568,37428.0
2022-04-14 15:40:00,47.5,47.55,47.48,47.5,41041.0,41.0568,41.1,41.0395,41.0568,41041.0
2022-04-14 15:50:00,47.51,47.54,47.41,47.43,146730.0,41.0654,41.0914,40.979,40.9963,146730.0
2022-04-18 09:30:00,47.43,47.79,47.16,47.65,121911.0,40.9963,41.3075,40.7629,41.1865,121911.0
2022-04-18 09:40:00,47.61,47.79,47.52,47.78,24337.0,41.1519,41.3075,41.0741,41.2988,24337.0
2022-04-18 09:50:00,47.78,47.97,47.69,47.74,47685.0,41.2988,41.463,41.221,41.2642,47685.0
2022-04-18 10:00:00,47.76,47.79,47.53,47.56,30320.0,41.2815,41.3075,41.0827,41.1087,30320.0
2022-04-18 10:10:00,47.57,47.62,47.54,47.62,16061.0,41.1173,41.1605,41.0914,41.1605,16061.0
2022-04-18 10:20:00,47.64,47.69,47.57,47.61,24318.0,41.1778,41.221,41.1173,41.1519,24318.0
2022-04-18 10:30:00,47.63,47.88,47.63,47.88,21824.0,41.1692,41.3853,41.1692,41.3853,21824.0
2022-04-18 10:40:00,47.87,47.9,47.82,47.86,15310.0,41.3766,41.4025,41.3334,41.368,15310.0
2022-04-18 10:50:00,47.84,47.91,47.81,47.84,17617.0,41.3507,41.4112,41.3247,41.3507,17617.0
2022-04-18 11:00:00,47.82,47.88,47.8,47.88,9370.0,41.3334,41.3853,41.3161,41.3853,9370.0
2022-04-18 11:10:00,47.87,47.95,47.86,47.95,11949.0,41.3766,41.4458,41.368,41.4458,11949.0
2022-04-18 11:20:00,47.94,47.94,47.76,47.77,15596.0,41.4371,41.4371,41.2815,41.2902,15596.0
2022-04-18 11:30:00,47.79,47.79,47.65,47.65,17721.0,41.3075,41.3075,41.1865,41.1865,17721.0
2022-04-18 11:40:00,47.66,47.68,47.52,47.53,15142.0,41.1951,41.2124,41.0741,41.0827,15142.0
2022-04-18 11:50:00,47.53,47.65,47.53,47.64,11293.0,41.0827,41.1865,41.0827,41.1778,11293.0
2022-04-18 12:00:00,47.64,47.64,47.49,47.52,14920.0,41.1778,41.1778,41.0482,41.0741,14920.0
2022-04-18 12:10:00,47.52,47.55,47.5,47.5,13561.0,41.0741,41.1,41.0568,41.0568,13561.0
2022-04-18 12:20:00,47.5,47.59,47.5,47.57,12007.0,41.0568,41.1346,41.0568,41.1173,12007.0
2022-04-18 12:30:00,47.57,47.59,47.5,47.55,7258.0,41.1173,41.1346,41.0568,41.1,7258.0
2022-04-18 12:40:00,47.55,47.55,47.47,47.5,14087.0,41.1,41.1,41.0309,41.0568,14087.0
2022-04-18 12:50:00,47.51,47.62,47.51,47.62,7398.0,41.0654,41.1605,41.0654,41.1605,7398.0
2022-04-18 13:00:00,47.62,47.62,47.57,47.58,8156.0,41.1605,41.1605,41.1173,41.1259,8156.0
2022-04-18 13:10:00,47.59,47.63,47.56,47.56,11862.0,41.1346,41.1692,41.1087,41.1087,11862.0
2022-04-18 13:20:00,47.55,47.61,47.55,47.58,5590.0,41.1,41.1519,41.1,41.1259,5590.0
2022-04-18 13:30:00,47.59,47.63,47.58,47.61,13788.0,41.1346,41.1692,41.1259,41.1519,13788.0
2022-04-18 13:40:00,47.62,47.74,47.62,47.72,25950.0,41.1605,41.2642,41.1605,41.247,25950.0
2022-04-18 13:50:00,47.71,47.81,47.7,47.75,28627.0,41.2383,41.3247,41.2297,41.2729,28627.0
2022-04-18 14:00:00,47.74,47.75,47.7,47.72,17707.0,41.2642,41.2729,41.2297,41.247,17707.0
2022-04-18 14:10:00,47.71,47.71,47.55,47.57,15371.0,41.2383,41.2383,41.1,41.1173,15371.0
2022-04-18 14:20:00,47.56,47.58,47.44,47.45,19035.0,41.1087,41.1259,41.0049,41.0136,19035.0
2022-04-18 14:30:00,47.44,47.59,47.44,47.56,19180.0,41.0049,41.1346,41.0049,41.1087,19180.0
2022-04-18 14:40:00,47.57,47.57,47.45,47.49,12418.0,41.1173,41.1173,41.0136,41.0482,12418.0
2022-04-18 14:50:00,47.49,47.56,47.48,47.51,16402.0,41.0482,41.1087,41.0395,41.0654,16402.0
2022-04-18 15:00:00,47.5,47.54,47.4,47.43,14511.0,41.0568,41.0914,40.9704,40.9963,14511.0
2022-04-18 15:10:00,47.43,47.47,47.41,47.45,16051.0,40.9963,41.0309,40.979,41.0136,16051.0
2022-04-18 15:20:00,47.44,47.47,47.39,47.45,19326.0,41.0049,41.0309,40.9617,41.0136,19326.0
2022-04-18 15:30:00,47.44,47.45,47.28,47.29,30219.0,41.0049,41.0136,40.8666,40.8753,30219.0
2022-04-18 15:40:00,47.29,47.32,47.21,47.22,74961.0,40.8753,40.9012,40.8061,40.8148,74961.0
2022-04-18 15:50:00,47.21,47.47,47.18,47.47,128526.0,40.8061,41.0309,40.7802,41.0309,128526.0
2022-04-19 09:30:00,47.76,48.03,47.5,47.95,49655.0,41.2815,41.5149,41.0568,41.4458,49655.0
2022-04-19 09:40:00,47.97,48.0,47.87,47.97,21446.0,41.463,41.489,41.3766,41.463,21446.0
2022-04-19 09:50:00,48.0,48.05,47.91,48.04,19633.0,41.489,41.5322,41.4112,41.5235,19633.0
2022-04-19 10:00:00,48.04,48.06,47.93,48.02,24448.0,41.5235,41.5408,41.4285,41.5063,24448.0
2022-04-19 10:10:00,48.04,48.1,48.01,48.05,19733.0,41.5235,41.5754,41.4976,41.5322,19733.0
2022-04-19 10:20:00,48.02,48.17,48.02,48.13,20421.0,41.5063,41.6359,41.5063,41.6013,20421.0
2022-04-19 10:30:00,48.13,48.18,48.01,48.04,23581.0,41.6013,41.6446,41.4976,41.5235,23581.0
2022-04-19 10:40:00,48.03,48.07,48.03,48.07,12612.0,41.5149,41.5495,41.5149,41.5495,12612.0
2022-04-19 10:50:00,48.07,48.16,48.04,48.13,13455.0,41.5495,41.6273,41.5235,41.6013,13455.0
2022-04-19 11:00:00,48.13,48.19,48.1,48.14,51629.0,41.6013,41.6532,41.5754,41.61,51629.0
2022-04-19 11:10:00,48.15,48.16,48.1,48.15,20051.0,41.6186,41.6273,41.5754,41.6186,20051.0
2022-04-19 11:20:00,48.14,48.24,48.1,48.23,12527.0,41.61,41.6964,41.5754,41.6878,12527.0
2022-04-19 11:30:00,48.23,48.23,48.14,48.14,14490.0,41.6878,41.6878,41.61,41.61,14490.0
2022-04-19 11:40:00,48.15,48.2,48.13,48.14,10723.0,41.6186,41.6618,41.6013,41.61,10723.0
2022-04-19 11:50:00,48.14,48.25,48.14,48.2,15403.0,41.61,41.7051,41.61,41.6618,15403.0
2022-04-19 12:00:00,48.19,48.23,48.16,48.2,16352.0,41.6532,41.6878,41.6273,41.6618,16352.0
2022-04-19 12:10:00,48.2,48.24,48.19,48.23,30391.0,41.6618,41.6964,41.6532,41.6878,30391.0
2022-04-19 12:20:00,48.23,48.31,48.21,48.28,12601.0,41.6878,41.7569,41.6705,41.731,12601.0
2022-04-19 12:30:00,48.29,48.31,48.22,48.22,9582.0,41.7396,41.7569,41.6791,41.6791,9582.0
2022-04-19 12:40:00,48.23,48.24,48.19,48.21,7631.0,41.6878,41.6964,41.6532,41.6705,7631.0
2022-04-19 12:50:00,48.19,48.24,48.18,48.21,12761.0,41.6532,41.6964,41.6446,41.6705,12761.0
2022-04-19 13:00:00,48.22,48.28,48.19,48.24,9677.0,41.6791,41.731,41.6532,41.6964,9677.0
2022-04-19 13:10:00,48.24,48.26,48.23,48.24,8650.0,41.6964,41.7137,41.6878,41.6964,8650.0
2022-04-19 13:20:00,48.24,48.27,48.18,48.18,13437.0,41.6964,41.7223,41.6446,41.6446,13437.0
2022-04-19 13:30:00,48.2,48.26,48.19,48.26,9791.0,41.6618,41.7137,41.6532,41.7137,9791.0
2022-04-19 13:40:00,48.26,48.28,48.19,48.2,7273.0,41.7137,41.731,41.6532,41.6618,7273.0
2022-04-19 13:50:00,48.2,48.28,48.2,48.26,10261.0,41.6618,41.731,41.6618,41.7137,10261.0
2022-04-19 14:00:00,48.27,48.3,48.25,48.26,9708.0,41.7223,41.7483,41.7051,41.7137,9708.0
2022-04-19 14:10:00,48.26,48.26,48.18,48.24,11722.0,41.7137,41.7137,41.6446,41.6964,11722.0
2022-04-19 14:20:00,48.24,48.29,48.22,48.27,24718.0,41.6964,41.7396,41.6791,41.7223,24718.0
2022-04-19 14:30:00,48.26,48.33,48.26,48.33,8774.0,41.7137,41.7742,41.7137,41.7742,8774.0
2022-04-19 14:40:00,48.34,48.41,48.34,48.41,22822.0,41.7829,41.8434,41.7829,41.8434,22822.0
2022-04-19 14:50:00,48.41,48.45,48.4,48.45,18549.0,41.8434,41.8779,41.8347,41.8779,18549.0
2022-04-19 15:00:00,48.45,48.53,48.44,48.51,25346.0,41.8779,41.9471,41.8693,41.9298,25346.0
2022-04-19 15:10:00,48.51,48.57,48.48,48.55,23975.0,41.9298,41.9817,41.9039,41.9644,23975.0
2022-04-19 15:20:00,48.55,48.59,48.51,48.55,29016.0,41.9644,41.9989,41.9298,41.9644,29016.0
2022-04-19 15:30:00,48.55,48.65,48.55,48.61,55763.0,41.9644,42.0508,41.9644,42.0162,55763.0
2022-04-19 15:40:00,48.59,48.62,48.53,48.53,112256.0,41.9989,42.0249,41.9471,41.9471,112256.0
2022-04-19 15:50:00,48.54,48.66,48.53,48.65,350587.0,41.9557,42.0594,41.9471,42.0508,350587.0
2022-04-20 09:30:00,48.86,49.38,48.77,49.24,112270.0,42.2323,42.6818,42.1545,42.5608,112270.0
2022-04-20 09:40:00,49.28,49.31,49.0,49.06,26471.0,42.5953,42.6213,42.3533,42.4052,26471.0
2022-04-20 09:50:00,49.07,49.28,49.0,49.25,43967.0,42.4138,42.5953,42.3533,42.5694,43967.0
2022-04-20 10:00:00,49.23,49.3,49.14,49.14,33010.0,42.5521,42.6126,42.4743,42.4743,33010.0
2022-04-20 10:10:00,49.15,49.28,49.15,49.28,46979.0,42.483,42.5953,42.483,42.5953,46979.0
2022-04-20 10:20:00,49.28,49.34,49.18,49.34,28787.0,42.5953,42.6472,42.5089,42.6472,28787.0
2022-04-20 10:30:00,49.34,49.38,49.3,49.38,21995.0,42.6472,42.6818,42.6126,42.6818,21995.0
2022-04-20 10:40:00,49.39,49.52,49.32,49.49,25487.0,42.6904,42.8028,42.6299,42.7769,25487.0
2022-04-20 10:50:00,49.49,49.58,49.46,49.5,39285.0,42.7769,42.8547,42.7509,42.7855,39285.0
2022-04-20 11:00:00,49.52,49.53,49.39,49.4,39955.0,42.8028,42.8114,42.6904,42.6991,39955.0
2022-04-20 11:10:00,49.39,49.41,49.33,49.39,18266.0,42.6904,42.7077,42.6386,42.6904,18266.0
2022-04-20 11:20:00,49.39,49.51,49.37,49.51,21341.0,42.6904,42.7941,42.6731,42.7941,21341.0
2022-04-20 11:30:00,49.5,49.54,49.48,49.52,20786.0,42.7855,42.8201,42.7682,42.8028,20786.0
2022-04-20 11:40:00,49.5,49.53,49.44,49.51,20488.0,42.7855,42.8114,42.7336,42.7941,20488.0
2022-04-20 11:50:00,49.52,49.59,49.49,49.59,13400.0,42.8028,42.8633,42.7769,42.8633,13400.0
2022-04-20 12:00:00,49.57,49.61,49.5,49.54,18533.0,42.846,42.8806,42.7855,42.8201,18533.0
2022-04-20 12:10:00,49.54,49.61,49.53,49.56,19994.0,42.8201,42.8806,42.8114,42.8374,19994.0
2022-04-20 12:20:00,49.56,49.65,49.46,49.48,41260.0,42.8374,42.9152,42.7509,42.7682,41260.0
2022-04-20 12:30:00,49.46,49.57,49.43,49.51,19463.0,42.7509,42.846,42.725,42.7941,19463.0
2022-04-20 12:40:00,49.51,49.54,49.49,49.51,16451.0,42.7941,42.8201,42.7769,42.7941,16451.0
2022-04-20 12:50:00,49.51,49.57,49.5,49.53,13600.0,42.7941,42.846,42.7855,42.8114,13600.0
2022-04-20 13:00:00,49.55,49.63,49.53,49.53,16377.0,42.8287,42.8979,42.8114,42.8114,16377.0
2022-04-20 13:10:00,49.53,49.62,49.51,49.6,36048.0,42.8114,42.8892,42.7941,42.8719,36048.0
2022-04-20 13:20:00,49.6,49.61,49.47,49.51,39137.0,42.8719,42.8806,42.7596,42.7941,39137.0
2022-04-20 13:30:00,49.5,49.61,49.49,49.59,31215.0,42.7855,42.8806,42.7769,42.8633,31215.0
2022-04-20 13:40:00,49.59,49.64,49.58,49.6,14269.0,42.8633,42.9065,42.8547,42.8719,14269.0
2022-04-20 13:50:00,49.61,49.62,49.47,49.52,22053.0,42.8806,42.8892,42.7596,42.8028,22053.0
2022-04-20 14:00:00,49.52,49.57,49.49,49.55,15225.0,42.8028,42.846,42.7769,42.8287,15225.0
2022-04-20 14:10:00,49.54,49.55,49.49,49.5,23153.0,42.8201,42.8287,42.7769,42.7855,23153.0
2022-04-20 14:20:00,49.5,49.5,49.32,49.35,62111.0,42.7855,42.7855,42.6299,42.6559,62111.0
2022-04-20 14:30:00,49.36,49.45,49.33,49.42,40149.0,42.6645,42.7423,42.6386,42.7164,40149.0
2022-04-20 14:40:00,49.41,49.44,49.39,49.42,22549.0,42.7077,42.7336,42.6904,42.7164,22549.0
2022-04-20 14:50:00,49.42,49.43,49.31,49.36,39618.0,42.7164,42.725,42.6213,42.6645,39618.0
2022-04-20 15:00:00,49.36,49.44,49.24,49.29,44682.0,42.6645,42.7336,42.5608,42.604,44682.0
2022-04-20 15:10:00,49.29,49.34,49.27,49.32,27135.0,42.604,42.6472,42.5867,42.6299,27135.0
2022-04-20 15:20:00,49.32,49.45,49.31,49.41,34835.0,42.6299,42.7423,42.6213,42.7077,34835.0
2022-04-20 15:30:00,49.41,49.44,49.3,49.3,77945.0,42.7077,42.7336,42.6126,42.6126,77945.0
2022-04-20 15:40:00,49.3,49.36,49.27,49.34,124121.0,42.6126,42.6645,42.5867,42.6472,124121.0
2022-04-20 15:50:00,49.33,49.44,49.3,49.41,323809.0,42.6386,42.7336,42.6126,42.7077,323809.0
2022-04-21 09:30:00,49.69,49.84,49.49,49.51,68203.0,42.9497,43.0794,42.7769,42.7941,68203.0
2022-04-21 09:40:00,49.52,49.82,49.52,49.8,37027.0,42.8028,43.0621,42.8028,43.0448,37027.0
2022-04-21 09:50:00,49.82,49.94,49.74,49.94,38825.0,43.0621,43.1658,42.9929,43.1658,38825.0
2022-04-21 10:00:00,49.94,50.11,49.8,50.1,74925.0,43.1658,43.3128,43.0448,43.3041,74925.0
2022-04-21 10:10:00,50.09,50.23,50.02,50.03,57633.0,43.2955,43.4165,43.235,43.2436,57633.0
2022-04-21 10:20:00,50.01,50.1,50.0,50.1,27850.0,43.2263,43.3041,43.2177,43.3041,27850.0
2022-04-21 10:30:00,50.09,50.13,49.86,49.87,39887.0,43.2955,43.33,43.0967,43.1053,39887.0
2022-04-21 10:40:00,49.88,50.03,49.83,50.02,26348.0,43.114,43.2436,43.0707,43.235,26348.0
2022-04-21 10:50:00,50.02,50.16,50.0,50.11,35998.0,43.235,43.356,43.2177,43.3128,35998.0
2022-04-21 11:00:00,50.1,50.1,49.98,50.02,30279.0,43.3041,43.3041,43.2004,43.235,30279.0
2022-04-21 11:10:00,50.02,50.04,49.92,50.01,33046.0,43.235,43.2523,43.1485,43.2263,33046.0
2022-04-21 11:20:00,50.0,50.0,49.85,49.88,36344.0,43.2177,43.2177,43.088,43.114,36344.0
2022-04-21 11:30:00,49.87,49.92,49.84,49.85,27122.0,43.1053,43.1485,43.0794,43.088,27122.0
2022-04-21 11:40:00,49.86,49.92,49.75,49.88,23008.0,43.0967,43.1485,43.0016,43.114,23008.0
2022-04-21 11:50:00,49.88,49.96,49.83,49.91,29025.0,43.114,43.1831,43.0707,43.1399,29025.0
2022-04-21 12:00:00,49.91,49.97,49.83,49.84,43592.0,43.1399,43.1918,43.0707,43.0794,43592.0
2022-04-21 12:10:00,49.84,49.86,49.69,49.7,20784.0,43.0794,43.0967,42.9497,42.9584,20784.0
2022-04-21 12:20:00,49.7,49.84,49.7,49.83,24256.0,42.9584,43.0794,42.9584,43.0707,24256.0
2022-04-21 12:30:00,49.83,49.92,49.82,49.86,17003.0,43.0707,43.1485,43.0621,43.0967,17003.0
2022-04-21 12:40:00,49.85,49.91,49.85,49.88,23197.0,43.088,43.1399,43.088,43.114,23197.0
2022-04-21 12:50:00,49.87,49.92,49.85,49.86,20788.0,43.1053,43.1485,43.088,43.0967,20788.0
2022-04-21 13:00:00,49.86,49.88,49.71,49.81,67759.0,43.0967,43.114,42.967,43.0535,67759.0
2022-04-21 13:10:00,49.8,49.86,49.8,49.82,25731.0,43.0448,43.0967,43.0448,43.0621,25731.0
2022-04-21 13:20:00,49.8,49.95,49.8,49.95,28934.0,43.0448,43.1745,43.0448,43.1745,28934.0
2022-04-21 13:30:00,49.96,50.01,49.89,49.96,15303.0,43.1831,43.2263,43.1226,43.1831,15303.0
2022-04-21 13:40:00,49.95,50.1,49.9,50.07,12515.0,43.1745,43.3041,43.1312,43.2782,12515.0
2022-04-21 13:50:00,50.08,50.08,49.98,50.0,17663.0,43.2868,43.2868,43.2004,43.2177,17663.0
2022-04-21 14:00:00,49.97,49.97,49.85,49.93,36463.0,43.1918,43.1918,43.088,43.1572,36463.0
2022-04-21 14:10:00,49.93,49.94,49.85,49.93,18591.0,43.1572,43.1658,43.088,43.1572,18591.0
2022-04-21 14:20:00,49.94,49.98,49.89,49.91,19276.0,43.1658,43.2004,43.1226,43.1399,19276.0
2022-04-21 14:30:00,49.91,50.07,49.91,49.98,21606.0,43.1399,43.2782,43.1399,43.2004,21606.0
2022-04-21 14:40:00,49.97,49.98,49.89,49.9,42678.0,43.1918,43.2004,43.1226,43.1312,42678.0
2022-04-21 14:50:00,49.9,49.91,49.82,49.85,71729.0,43.1312,43.1399,43.0621,43.088,71729.0
2022-04-21 15:00:00,49.84,49.85,49.68,49.7,60523.0,43.0794,43.088,42.9411,42.9584,60523.0
2022-04-21 15:10:00,49.69,49.8,49.67,49.78,43196.0,42.9497,43.0448,42.9324,43.0275,43196.0
2022-04-21 15:20:00,49.79,49.93,49.73,49.89,63250.0,43.0362,43.1572,42.9843,43.1226,63250.0
2022-04-21 15:30:00,49.89,49.91,49.74,49.78,54236.0,43.1226,43.1399,42.9929,43.0275,54236.0
2022-04-21 15:40:00,49.78,49.89,49.72,49.73,78661.0,43.0275,43.1226,42.9757,42.9843,78661.0
2022-04-21 15:50:00,49.73,49.86,49.65,49.7,275539.0,42.9843,43.0967,42.9152,42.9584,275539.0
2022-04-22 09:30:00,49.33,49.39,48.59,48.99,147873.0,42.6386,42.6904,41.9989,42.3447,147873.0
2022-04-22 09:40:00,48.98,49.07,48.76,49.0,35775.0,42.336,42.4138,42.1459,42.3533,35775.0
2022-04-22 09:50:00,48.98,48.99,48.7,48.73,22340.0,42.336,42.3447,42.094,42.12,22340.0
2022-04-22 10:00:00,48.72,48.72,48.37,48.4,58691.0,42.1113,42.1113,41.8088,41.8347,58691.0
2022-04-22 10:10:00,48.4,48.57,48.36,48.54,37843.0,41.8347,41.9817,41.8001,41.9557,37843.0
2022-04-22 10:20:00,48.53,48.63,48.51,48.57,29279.0,41.9471,42.0335,41.9298,41.9817,29279.0
2022-04-22 10:30:00,48.57,48.61,48.5,48.5,37336.0,41.9817,42.0162,41.9212,41.9212,37336.0
2022-04-22 10:40:00,48.5,48.51,48.21,48.3,28944.0,41.9212,41.9298,41.6705,41.7483,28944.0
2022-04-22 10:50:00,48.3,48.45,48.3,48.33,18054.0,41.7483,41.8779,41.7483,41.7742,18054.0
2022-04-22 11:00:00,48.35,48.49,48.35,48.41,19320.0,41.7915,41.9125,41.7915,41.8434,19320.0
2022-04-22 11:10:00,48.4,48.47,48.37,48.39,13104.0,41.8347,41.8952,41.8088,41.8261,13104.0
2022-04-22 11:20:00,48.42,48.42,48.29,48.29,14030.0,41.852,41.852,41.7396,41.7396,14030.0
2022-04-22 11:30:00,48.27,48.34,48.27,48.28,12877.0,41.7223,41.7829,41.7223,41.731,12877.0
2022-04-22 11:40:00,48.29,48.34,48.15,48.18,12230.0,41.7396,41.7829,41.6186,41.6446,12230.0
2022-04-22 11:50:00,48.18,48.27,48.17,48.24,10255.0,41.6446,41.7223,41.6359,41.6964,10255.0
2022-04-22 12:00:00,48.23,48.31,48.21,48.29,12047.0,41.6878,41.7569,41.6705,41.7396,12047.0
2022-04-22 12:10:00,48.3,48.42,48.29,48.41,13376.0,41.7483,41.852,41.7396,41.8434,13376.0
2022-04-22 12:20:00,48.43,48.53,48.42,48.5,12355.0,41.8606,41.9471,41.852,41.9212,12355.0
2022-04-22 12:30:00,48.48,48.5,48.42,48.43,16382.0,41.9039,41.9212,41.852,41.8606,16382.0
2022-04-22 12:40:00,48.43,48.46,48.41,48.44,18634.0,41.8606,41.8866,41.8434,41.8693,18634.0
2022-04-22 12:50:00,48.42,48.45,48.27,48.29,21619.0,41.852,41.8779,41.7223,41.7396,21619.0
2022-04-22 13:00:00,48.29,48.3,48.24,48.25,11516.0,41.7396,41.7483,41.6964,41.7051,11516.0
2022-04-22 13:10:00,48.26,48.26,48.16,48.16,16238.0,41.7137,41.7137,41.6273,41.6273,16238.0
2022-04-22 13:20:00,48.16,48.18,48.07,48.17,22156.0,41.6273,41.6446,41.5495,41.6359,22156.0
2022-04-22 13:30:00,48.16,48.19,48.09,48.1,16099.0,41.6273,41.6532,41.5668,41.5754,16099.0
2022-04-22 13:40:00,48.1,48.1,48.0,48.05,40278.0,41.5754,41.5754,41.489,41.5322,40278.0
2022-04-22 13:50:00,48.04,48.06,47.95,47.97,18832.0,41.5235,41.5408,41.4458,41.463,18832.0
2022-04-22 14:00:00,47.96,47.98,47.91,47.98,15544.0,41.4544,41.4717,41.4112,41.4717,15544.0
2022-04-22 14:10:00,47.98,48.04,47.92,48.03,21625.0,41.4717,41.5235,41.4198,41.5149,21625.0
2022-04-22 14:20:00,48.0,48.02,47.9,47.93,17964.0,41.489,41.5063,41.4025,41.4285,17964.0
2022-04-22 14:30:00,47.95,47.97,47.8,47.8,21594.0,41.4458,41.463,41.3161,41.3161,21594.0
2022-04-22 14:40:00,47.82,47.86,47.8,47.86,24168.0,41.3334,41.368,41.3161,41.368,24168.0
2022-04-22 14:50:00,47.86,47.87,47.72,47.76,26423.0,41.368,41.3766,41.247,41.2815,26423.0
2022-04-22 15:00:00,47.77,47.86,47.71,47.8,60280.0,41.2902,41.368,41.2383,41.3161,60280.0
2022-04-22 15:10:00,47.79,48.01,47.76,48.0,49947.0,41.3075,41.4976,41.2815,41.489,49947.0
2022-04-22 15:20:00,47.99,48.01,47.93,47.98,49094.0,41.4803,41.4976,41.4285,41.4717,49094.0
2022-04-22 15:30:00,47.97,48.13,47.97,48.13,64064.0,41.463,41.6013,41.463,41.6013,64064.0
2022-04-22 15:40:00,48.12,48.17,47.98,47.99,121547.0,41.5927,41.6359,41.4717,41.4803,121547.0
2022-04-22 15:50:00,47.98,47.99,47.69,47.73,320486.0,41.4717,41.4803,41.221,41.2556,320486.0
2022-04-25 09:30:00,47.24,47.56,47.03,47.13,140351.0,40.8321,41.1087,40.6506,40.737,140351.0
2022-04-25 09:40:00,47.1,47.1,46.7,46.78,101579.0,40.7111,40.7111,40.3653,40.4345,101579.0
2022-04-25 09:50:00,46.82,47.0,46.8,46.83,50113.0,40.469,40.6246,40.4517,40.4777,50113.0
2022-04-25 10:00:00,46.84,46.9,46.51,46.53,57484.0,40.4863,40.5382,40.2011,40.2184,57484.0
2022-04-25 10:10:00,46.54,46.62,46.39,46.6,45074.0,40.227,40.2962,40.0974,40.2789,45074.0
2022-04-25 10:20:00,46.62,46.68,46.48,46.5,37576.0,40.2962,40.348,40.1752,40.1924,37576.0
2022-04-25 10:30:00,46.54,46.78,46.54,46.63,32529.0,40.227,40.4345,40.227,40.3048,32529.0
2022-04-25 10:40:00,46.63,46.83,46.56,46.79,21807.0,40.3048,40.4777,40.2443,40.4431,21807.0
2022-04-25 10:50:00,46.79,46.8,46.46,46.46,24466.0,40.4431,40.4517,40.1579,40.1579,24466.0
2022-04-25 11:00:00,46.44,46.57,46.44,46.52,24368.0,40.1406,40.2529,40.1406,40.2097,24368.0
2022-04-25 11:10:00,46.52,46.69,46.47,46.64,19652.0,40.2097,40.3567,40.1665,40.3135,19652.0
2022-04-25 11:20:00,46.64,46.76,46.62,46.69,16380.0,40.3135,40.4172,40.2962,40.3567,16380.0
2022-04-25 11:30:00,46.68,46.68,46.55,46.56,19367.0,40.348,40.348,40.2357,40.2443,19367.0
2022-04-25 11:40:00,46.56,46.61,46.36,46.37,20615.0,40.2443,40.2875,40.0714,40.0801,20615.0
2022-04-25 11:50:00,46.38,46.5,46.29,46.5,19561.0,40.0887,40.1924,40.0109,40.1924,19561.0
2022-04-25 12:00:00,46.49,46.73,46.46,46.71,25035.0,40.1838,40.3912,40.1579,40.374,25035.0
2022-04-25 12:10:00,46.71,46.79,46.62,46.62,17658.0,40.374,40.4431,40.2962,40.2962,17658.0
2022-04-25 12:20:00,46.64,46.9,46.63,46.82,21333.0,40.3135,40.5382,40.3048,40.469,21333.0
2022-04-25 12:30:00,46.81,46.86,46.73,46.75,20108.0,40.4604,40.5036,40.3912,40.4085,20108.0
2022-04-25 12:40:00,46.73,46.88,46.72,46.88,14432.0,40.3912,40.5209,40.3826,40.5209,14432.0
2022-04-25 12:50:00,46.88,46.92,46.82,46.84,18409.0,40.5209,40.5555,40.469,40.4863,18409.0
2022-04-25 13:00:00,46.84,46.96,46.76,46.96,21842.0,40.4863,40.59,40.4172,40.59,21842.0
2022-04-25 13:10:00,46.98,47.0,46.91,46.91,21298.0,40.6073,40.6246,40.5468,40.5468,21298.0
2022-04-25 13:20:00,46.93,46.93,46.84,46.87,12866.0,40.5641,40.5641,40.4863,40.5123,12866.0
2022-04-25 13:30:00,46.83,46.89,46.69,46.72,14243.0,40.4777,40.5295,40.3567,40.3826,14243.0
2022-04-25 13:40:00,46.7,46.79,46.7,46.74,17738.0,40.3653,40.4431,40.3653,40.3999,17738.0
2022-04-25 13:50:00,46.75,46.78,46.66,46.68,20231.0,40.4085,40.4345,40.3307,40.348,20231.0
2022-04-25 14:00:00,46.71,46.83,46.62,46.81,21218.0,40.374,40.4777,40.2962,40.4604,21218.0
2022-04-25 14:10:00,46.85,47.01,46.82,46.95,18058.0,40.495,40.6333,40.469,40.5814,18058.0
2022-04-25 14:20:00,46.95,47.16,46.93,47.16,60736.0,40.5814,40.7629,40.5641,40.7629,60736.0
2022-04-25 14:30:00,47.16,47.22,47.05,47.05,14886.0,40.7629,40.8148,40.6678,40.6678,14886.0
2022-04-25 14:40:00,47.05,47.23,47.02,47.21,20339.0,40.6678,40.8234,40.6419,40.8061,20339.0
2022-04-25 14:50:00,47.21,47.28,47.18,47.21,34318.0,40.8061,40.8666,40.7802,40.8061,34318.0
2022-04-25 15:00:00,47.21,47.26,47.09,47.11,33971.0,40.8061,40.8494,40.7024,40.7197,33971.0
2022-04-25 15:10:00,47.1,47.23,47.01,47.21,31713.0,40.7111,40.8234,40.6333,40.8061,31713.0
2022-04-25 15:20:00,47.2,47.47,47.19,47.47,69843.0,40.7975,41.0309,40.7888,41.0309,69843.0
2022-04-25 15:30:00,47.47,47.62,47.45,47.59,64838.0,41.0309,41.1605,41.0136,41.1346,64838.0
2022-04-25 15:40:00,47.61,47.68,47.48,47.51,79175.0,41.1519,41.2124,41.0395,41.0654,79175.0
2022-04-25 15:50:00,47.5,47.56,47.44,47.52,233544.0,41.0568,41.1087,41.0049,41.0741,233544.0
2022-04-26 09:30:00,47.33,47.88,47.29,47.56,88400.0,40.9099,41.3853,40.8753,41.1087,88400.0
2022-04-26 09:40:00,47.48,47.62,47.4,47.51,75258.0,41.0395,41.1605,40.9704,41.0654,75258.0
2022-04-26 09:50:00,47.5,47.58,47.39,47.54,30743.0,41.0568,41.1259,40.9617,41.0914,30743.0
2022-04-26 10:00:00,47.54,47.88,47.54,47.88,97023.0,41.0914,41.3853,41.0914,41.3853,97023.0
2022-04-26 10:10:00,47.86,47.87,47.35,47.45,47569.0,41.368,41.3766,40.9271,41.0136,47569.0
2022-04-26 10:20:00,47.42,47.51,47.38,47.46,125399.0,40.9876,41.0654,40.9531,41.0222,125399.0
2022-04-26 10:30:00,47.47,47.5,47.33,47.38,303509.0,41.0309,41.0568,40.9099,40.9531,303509.0
2022-04-26 10:40:00,47.38,47.42,47.22,47.38,118004.0,40.9531,40.9876,40.8148,40.9531,118004.0
2022-04-26 10:50:00,47.37,47.4,47.24,47.37,43546.0,40.9444,40.9704,40.8321,40.9444,43546.0
2022-04-26 11:00:00,47.36,47.36,47.18,47.26,89743.0,40.9358,40.9358,40.7802,40.8494,89743.0
2022-04-26 11:10:00,47.25,47.34,47.2,47.21,74460.0,40.8407,40.9185,40.7975,40.8061,74460.0
2022-04-26 11:20:00,47.22,47.33,47.2,47.23,22095.0,40.8148,40.9099,40.7975,40.8234,22095.0
2022-04-26 11:30:00,47.22,47.34,47.18,47.34,25193.0,40.8148,40.9185,40.7802,40.9185,25193.0
2022-04-26 11:40:00,47.32,47.32,47.23,47.25,20858.0,40.9012,40.9012,40.8234,40.8407,20858.0
2022-04-26 11:50:00,47.25,47.32,47.15,47.21,25142.0,40.8407,40.9012,40.7543,40.8061,25142.0
2022-04-26 12:00:00,47.2,47.23,47.09,47.19,51133.0,40.7975,40.8234,40.7024,40.7888,51133.0
2022-04-26 12:10:00,47.2,47.32,47.19,47.25,18150.0,40.7975,40.9012,40.7888,40.8407,18150.0
2022-04-26 12:20:00,47.26,47.45,47.25,47.44,16971.0,40.8494,41.0136,40.8407,41.0049,16971.0
2022-04-26 12:30:00,47.43,47.46,47.26,47.29,44157.0,40.9963,41.0222,40.8494,40.8753,44157.0
2022-04-26 12:40:00,47.29,47.33,47.27,47.31,28649.0,40.8753,40.9099,40.858,40.8926,28649.0
2022-04-26 12:50:00,47.3,47.51,47.3,47.51,18173.0,40.8839,41.0654,40.8839,41.0654,18173.0
2022-04-26 13:00:00,47.51,47.51,47.39,47.45,17861.0,41.0654,41.0654,40.9617,41.0136,17861.0
2022-04-26 13:10:00,47.44,47.48,47.32,47.33,18016.0,41.0049,41.0395,40.9012,40.9099,18016.0
2022-04-26 13:20:00,47.34,47.4,47.3,47.32,33037.0,40.9185,40.9704,40.8839,40.9012,33037.0
2022-04-26 13:30:00,47.31,47.36,47.28,47.35,39067.0,40.8926,40.9358,40.8666,40.9271,39067.0
2022-04-26 13:40:00,47.34,47.47,47.32,47.43,16780.0,40.9185,41.0309,40.9012,40.9963,16780.0
2022-04-26 13:50:00,47.43,47.43,47.31,47.33,13229.0,40.9963,40.9963,40.8926,40.9099,13229.0
2022-04-26 14:00:00,47.34,47.36,47.27,47.32,35101.0,40.9185,40.9358,40.858,40.9012,35101.0
2022-04-26 14:10:00,47.34,47.45,47.33,47.44,23771.0,40.9185,41.0136,40.9099,41.0049,23771.0
2022-04-26 14:20:00,47.44,47.57,47.42,47.49,15028.0,41.0049,41.1173,40.9876,41.0482,15028.0
2022-04-26 14:30:00,47.5,47.5,47.36,47.45,18333.0,41.0568,41.0568,40.9358,41.0136,18333.0
2022-04-26 14:40:00,47.43,47.44,47.29,47.36,43811.0,40.9963,41.0049,40.8753,40.9358,43811.0
2022-04-26 14:50:00,47.37,47.49,47.35,47.48,22721.0,40.9444,41.0482,40.9271,41.0395,22721.0
2022-04-26 15:00:00,47.48,47.5,47.39,47.42,47053.0,41.0395,41.0568,40.9617,40.9876,47053.0
2022-04-26 15:10:00,47.41,47.42,47.21,47.22,26330.0,40.979,40.9876,40.8061,40.8148,26330.0
2022-04-26 15:20:00,47.23,47.33,47.22,47.29,114526.0,40.8234,40.9099,40.8148,40.8753,114526.0
2022-04-26 15:30:00,47.29,47.31,47.17,47.28,52024.0,40.8753,40.8926,40.7716,40.8666,52024.0
2022-04-26 15:40:00,47.28,47.3,47.12,47.13,80596.0,40.8666,40.8839,40.7283,40.737,80596.0
2022-04-26 15:50:00,47.14,47.21,47.02,47.02,233389.0,40.7456,40.8061,40.6419,40.6419,233389.0
2022-04-27 09:30:00,47.31,47.41,47.04,47.29,58537.0,40.8926,40.979,40.6592,40.8753,58537.0
2022-04-27 09:40:00,47.3,47.71,47.24,47.63,41002.0,40.8839,41.2383,40.8321,41.1692,41002.0
2022-04-27 09:50:00,47.64,47.74,47.49,47.72,35680.0,41.1778,41.2642,41.0482,41.247,35680.0
2022-04-27 10:00:00,47.73,47.85,47.65,47.74,59486.0,41.2556,41.3593,41.1865,41.2642,59486.0
2022-04-27 10:10:00,47.75,47.75,47.37,47.37,43634.0,41.2729,41.2729,40.9444,40.9444,43634.0
2022-04-27 10:20:00,47.37,47.53,47.34,47.37,34998.0,40.9444,41.0827,40.9185,40.9444,34998.0
2022-04-27 10:30:00,47.38,47.41,47.2,47.37,32861.0,40.9531,40.979,40.7975,40.9444,32861.0
2022-04-27 10:40:00,47.37,47.47,47.33,47.46,26316.0,40.9444,41.0309,40.9099,41.0222,26316.0
2022-04-27 10:50:00,47.46,47.49,47.32,47.49,31617.0,41.0222,41.0482,40.9012,41.0482,31617.0
2022-04-27 11:00:00,47.5,47.66,47.43,47.44,37523.0,41.0568,41.1951,40.9963,41.0049,37523.0
2022-04-27 11:10:00,47.43,47.7,47.38,47.68,35578.0,40.9963,41.2297,40.9531,41.2124,35578.0
2022-04-27 11:20:00,47.68,47.68,47.55,47.65,22966.0,41.2124,41.2124,41.1,41.1865,22966.0
2022-04-27 11:30:00,47.65,47.88,47.62,47.79,47144.0,41.1865,41.3853,41.1605,41.3075,47144.0
2022-04-27 11:40:00,47.77,47.91,47.75,47.81,33126.0,41.2902,41.4112,41.2729,41.3247,33126.0
2022-04-27 11:50:00,47.81,47.84,47.73,47.77,24405.0,41.3247,41.3507,41.2556,41.2902,24405.0
2022-04-27 12:00:00,47.77,47.84,47.72,47.81,20138.0,41.2902,41.3507,41.247,41.3247,20138.0
2022-04-27 12:10:00,47.8,47.82,47.66,47.7,16357.0,41.3161,41.3334,41.1951,41.2297,16357.0
2022-04-27 12:20:00,47.72,47.85,47.72,47.81,23217.0,41.247,41.3593,41.247,41.3247,23217.0
2022-04-27 12:30:00,47.84,47.87,47.74,47.83,22332.0,41.3507,41.3766,41.2642,41.342,22332.0
2022-04-27 12:40:00,47.82,47.96,47.81,47.85,35262.0,41.3334,41.4544,41.3247,41.3593,35262.0
2022-04-27 12:50:00,47.85,47.86,47.77,47.82,19496.0,41.3593,41.368,41.2902,41.3334,19496.0
2022-04-27 13:00:00,47.83,47.87,47.62,47.63,36283.0,41.342,41.3766,41.1605,41.1692,36283.0
2022-04-27 13:10:00,47.65,47.71,47.61,47.7,24050.0,41.1865,41.2383,41.1519,41.2297,24050.0
2022-04-27 13:20:00,47.67,47.74,47.56,47.74,21712.0,41.2037,41.2642,41.1087,41.2642,21712.0
2022-04-27 13:30:00,47.74,47.78,47.61,47.66,27126.0,41.2642,41.2988,41.1519,41.1951,27126.0
2022-04-27 13:40:00,47.67,47.78,47.62,47.75,23535.0,41.2037,41.2988,41.1605,41.2729,23535.0
2022-04-27 13:50:00,47.75,47.8,47.7,47.75,18073.0,41.2729,41.3161,41.2297,41.2729,18073.0
2022-04-27 14:00:00,47.74,47.77,47.68,47.74,19183.0,41.2642,41.2902,41.2124,41.2642,19183.0
2022-04-27 14:10:00,47.73,47.75,47.66,47.68,23587.0,41.2556,41.2729,41.1951,41.2124,23587.0
2022-04-27 14:20:00,47.7,47.9,47.7,47.86,41959.0,41.2297,41.4025,41.2297,41.368,41959.0
2022-04-27 14:30:00,47.87,47.9,47.79,47.87,31500.0,41.3766,41.4025,41.3075,41.3766,31500.0
2022-04-27 14:40:00,47.88,47.92,47.84,47.84,36257.0,41.3853,41.4198,41.3507,41.3507,36257.0
2022-04-27 14:50:00,47.85,47.86,47.62,47.67,43876.0,41.3593,41.368,41.1605,41.2037,43876.0
2022-04-27 15:00:00,47.66,47.71,47.6,47.63,46306.0,41.1951,41.2383,41.1432,41.1692,46306.0
2022-04-27 15:10:00,47.64,47.69,47.59,47.63,36175.0,41.1778,41.221,41.1346,41.1692,36175.0
2022-04-27 15:20:00,47.63,47.68,47.56,47.66,51473.0,41.1692,41.2124,41.1087,41.1951,51473.0
2022-04-27 15:30:00,47.66,47.73,47.55,47.56,73575.0,41.1951,41.2556,41.1,41.1087,73575.0
2022-04-27 15:40:00,47.57,47.63,47.43,47.51,160908.0,41.1173,41.1692,40.9963,41.0654,160908.0
2022-04-27 15:50:00,47.5,47.52,47.35,47.39,273605.0,41.0568,41.0741,40.9271,40.9617,273605.0
2022-04-28 09:30:00,48.31,49.2,48.23,48.61,192162.0,41.7569,42.5262,41.6878,42.0162,192162.0
2022-04-28 09:40:00,48.59,48.67,47.9,48.06,121889.0,41.9989,42.0681,41.4025,41.5408,121889.0
2022-04-28 09:50:00,48.06,48.36,47.94,48.03,80337.0,41.5408,41.8001,41.4371,41.5149,80337.0
2022-04-28 10:00:00,47.99,48.25,47.95,47.96,82814.0,41.4803,41.7051,41.4458,41.4544,82814.0
2022-04-28 10:10:00,47.99,48.33,47.93,48.24,82041.0,41.4803,41.7742,41.4285,41.6964,82041.0
2022-04-28 10:20:00,48.23,48.24,46.0,46.04,476426.0,41.6878,41.6964,39.7603,39.7948,476426.0
2022-04-28 10:30:00,46.04,46.83,46.04,46.46,209658.0,39.7948,40.4777,39.7948,40.1579,209658.0
2022-04-28 10:40:00,46.47,46.78,45.45,46.53,318684.0,40.1665,40.4345,39.2849,40.2184,318684.0
2022-04-28 10:50:00,46.5,46.76,46.25,46.51,89169.0,40.1924,40.4172,39.9764,40.2011,89169.0
2022-04-28 11:00:00,46.55,46.62,46.2,46.22,70680.0,40.2357,40.2962,39.9331,39.9504,70680.0
2022-04-28 11:10:00,46.24,46.24,45.84,46.01,98847.0,39.9677,39.9677,39.622,39.7689,98847.0
2022-04-28 11:20:00,46.01,46.16,45.97,46.09,74228.0,39.7689,39.8986,39.7343,39.8381,74228.0
2022-04-28 11:30:00,46.1,46.11,45.76,45.77,82451.0,39.8467,39.8553,39.5528,39.5615,82451.0
2022-04-28 11:40:00,45.78,45.87,45.6,45.73,92540.0,39.5701,39.6479,39.4145,39.5269,92540.0
2022-04-28 11:50:00,45.74,46.61,45.74,46.5,58024.0,39.5355,40.2875,39.5355,40.1924,58024.0
2022-04-28 12:00:00,46.5,46.83,46.49,46.72,169751.0,40.1924,40.4777,40.1838,40.3826,169751.0
2022-04-28 12:10:00,46.73,46.95,46.73,46.89,79571.0,40.3912,40.5814,40.3912,40.5295,79571.0
2022-04-28 12:20:00,46.89,47.16,46.75,47.13,79014.0,40.5295,40.7629,40.4085,40.737,79014.0
2022-04-28 12:30:00,47.14,47.26,47.13,47.15,46372.0,40.7456,40.8494,40.737,40.7543,46372.0
2022-04-28 12:40:00,47.16,47.4,47.15,47.36,33702.0,40.7629,40.9704,40.7543,40.9358,33702.0
2022-04-28 12:50:00,47.36,47.46,47.33,47.42,25883.0,40.9358,41.0222,40.9099,40.9876,25883.0
2022-04-28 13:00:00,47.42,47.53,47.34,47.47,30691.0,40.9876,41.0827,40.9185,41.0309,30691.0
2022-04-28 13:10:00,47.48,47.61,47.17,47.22,98147.0,41.0395,41.1519,40.7716,40.8148,98147.0
2022-04-28 13:20:00,47.23,47.27,46.92,47.05,102693.0,40.8234,40.858,40.5555,40.6678,102693.0
2022-04-28 13:30:00,47.05,47.26,47.05,47.22,24695.0,40.6678,40.8494,40.6678,40.8148,24695.0
2022-04-28 13:40:00,47.22,47.22,46.84,46.93,87165.0,40.8148,40.8148,40.4863,40.5641,87165.0
2022-04-28 13:50:00,46.92,46.96,46.73,46.95,50653.0,40.5555,40.59,40.3912,40.5814,50653.0
2022-04-28 14:00:00,46.95,47.01,46.87,46.96,35045.0,40.5814,40.6333,40.5123,40.59,35045.0
2022-04-28 14:10:00,46.96,47.06,46.95,47.05,29300.0,40.59,40.6765,40.5814,40.6678,29300.0
2022-04-28 14:20:00,47.04,47.04,46.83,46.87,30199.0,40.6592,40.6592,40.4777,40.5123,30199.0
2022-04-28 14:30:00,46.87,46.94,46.85,46.94,33474.0,40.5123,40.5728,40.495,40.5728,33474.0
2022-04-28 14:40:00,46.94,47.17,46.93,47.16,37633.0,40.5728,40.7716,40.5641,40.7629,37633.0
2022-04-28 14:50:00,47.16,47.3,47.16,47.27,44116.0,40.7629,40.8839,40.7629,40.858,44116.0
2022-04-28 15:00:00,47.27,47.35,47.2,47.23,37254.0,40.858,40.9271,40.7975,40.8234,37254.0
2022-04-28 15:10:00,47.23,47.36,47.2,47.34,46134.0,40.8234,40.9358,40.7975,40.9185,46134.0
2022-04-28 15:20:00,47.34,47.39,47.24,47.24,46104.0,40.9185,40.9617,40.8321,40.8321,46104.0
2022-04-28 15:30:00,47.25,47.38,47.22,47.37,76068.0,40.8407,40.9531,40.8148,40.9444,76068.0
2022-04-28 15:40:00,47.38,47.52,47.36,47.47,112860.0,40.9531,41.0741,40.9358,41.0309,112860.0
2022-04-28 15:50:00,47.46,47.5,47.31,47.48,308923.0,41.0222,41.0568,40.8926,41.0395,308923.0
2022-04-29 09:30:00,47.76,48.13,47.53,47.9,91121.0,41.2815,41.6013,41.0827,41.4025,91121.0
2022-04-29 09:40:00,47.92,47.97,47.7,47.72,42163.0,41.4198,41.463,41.2297,41.247,42163.0
2022-04-29 09:50:00,47.71,47.73,47.44,47.61,56330.0,41.2383,41.2556,41.0049,41.1519,56330.0
2022-04-29 10:00:00,47.64,47.78,47.52,47.55,48741.0,41.1778,41.2988,41.0741,41.1,48741.0
2022-04-29 10:10:00,47.56,47.63,47.48,47.55,33037.0,41.1087,41.1692,41.0395,41.1,33037.0
2022-04-29 10:20:00,47.53,47.56,47.28,47.28,27233.0,41.0827,41.1087,40.8666,40.8666,27233.0
2022-04-29 10:30:00,47.27,47.28,47.15,47.22,35166.0,40.858,40.8666,40.7543,40.8148,35166.0
2022-04-29 10:40:00,47.21,47.31,47.21,47.27,25817.0,40.8061,40.8926,40.8061,40.858,25817.0
2022-04-29 10:50:00,47.28,47.36,47.2,47.23,26096.0,40.8666,40.9358,40.7975,40.8234,26096.0
2022-04-29 11:00:00,47.2,47.34,47.2,47.29,28842.0,40.7975,40.9185,40.7975,40.8753,28842.0
2022-04-29 11:10:00,47.29,47.3,47.15,47.22,45911.0,40.8753,40.8839,40.7543,40.8148,45911.0
2022-04-29 11:20:00,47.22,47.38,47.18,47.33,33029.0,40.8148,40.9531,40.7802,40.9099,33029.0
2022-04-29 11:30:00,47.33,47.43,47.3,47.38,26622.0,40.9099,40.9963,40.8839,40.9531,26622.0
2022-04-29 11:40:00,47.35,47.46,47.33,47.44,19483.0,40.9271,41.0222,40.9099,41.0049,19483.0
2022-04-29 11:50:00,47.43,47.46,47.3,47.34,15614.0,40.9963,41.0222,40.8839,40.9185,15614.0
2022-04-29 12:00:00,47.33,47.33,47.04,47.07,23242.0,40.9099,40.9099,40.6592,40.6851,23242.0
2022-04-29 12:10:00,47.05,47.06,46.89,47.03,45776.0,40.6678,40.6765,40.5295,40.6506,45776.0
2022-04-29 12:20:00,47.04,47.05,46.95,46.98,21861.0,40.6592,40.6678,40.5814,40.6073,21861.0
2022-04-29 12:30:00,46.98,47.02,46.96,47.0,18217.0,40.6073,40.6419,40.59,40.6246,18217.0
2022-04-29 12:40:00,46.99,47.01,46.87,46.87,21837.0,40.616,40.6333,40.5123,40.5123,21837.0
2022-04-29 12:50:00,46.87,46.87,46.7,46.77,49775.0,40.5123,40.5123,40.3653,40.4258,49775.0
2022-04-29 13:00:00,46.77,46.83,46.7,46.7,117605.0,40.4258,40.4777,40.3653,40.3653,117605.0
2022-04-29 13:10:00,46.7,46.9,46.68,46.84,88150.0,40.3653,40.5382,40.348,40.4863,88150.0
2022-04-29 13:20:00,46.84,46.92,46.8,46.8,70642.0,40.4863,40.5555,40.4517,40.4517,70642.0
2022-04-29 13:30:00,46.8,46.9,46.8,46.88,111027.0,40.4517,40.5382,40.4517,40.5209,111027.0
2022-04-29 13:40:00,46.88,46.9,46.8,46.83,64694.0,40.5209,40.5382,40.4517,40.4777,64694.0
2022-04-29 13:50:00,46.83,46.87,46.7,46.73,114035.0,40.4777,40.5123,40.3653,40.3912,114035.0
2022-04-29 14:00:00,46.71,46.77,46.63,46.65,123045.0,40.374,40.4258,40.3048,40.3221,123045.0
2022-04-29 14:10:00,46.65,46.79,46.64,46.7,174070.0,40.3221,40.4431,40.3135,40.3653,174070.0
2022-04-29 14:20:00,46.7,46.76,46.64,46.66,79283.0,40.3653,40.4172,40.3135,40.3307,79283.0
2022-04-29 14:30:00,46.66,46.77,46.49,46.51,127835.0,40.3307,40.4258,40.1838,40.2011,127835.0
2022-04-29 14:40:00,46.51,46.56,46.46,46.54,47065.0,40.2011,40.2443,40.1579,40.227,47065.0
2022-04-29 14:50:00,46.54,46.62,46.49,46.62,38129.0,40.227,40.2962,40.1838,40.2962,38129.0
2022-04-29 15:00:00,46.61,46.63,46.5,46.52,47022.0,40.2875,40.3048,40.1924,40.2097,47022.0
2022-04-29 15:10:00,46.52,46.57,46.44,46.57,37508.0,40.2097,40.2529,40.1406,40.2529,37508.0
2022-04-29 15:20:00,46.57,46.61,46.48,46.53,69208.0,40.2529,40.2875,40.1752,40.2184,69208.0
2022-04-29 15:30:00,46.52,46.63,46.47,46.51,68065.0,40.2097,40.3048,40.1665,40.2011,68065.0
2022-04-29 15:40:00,46.51,46.56,46.26,46.28,99030.0,40.2011,40.2443,39.985,40.0023,99030.0
2022-04-29 15:50:00,46.26,46.35,46.12,46.29,596674.0,39.985,40.0628,39.864,40.0109,596674.0
2022-05-02 09:30:00,46.56,46.77,46.29,46.4,105799.0,40.2443,40.4258,40.0109,40.106,105799.0
2022-05-02 09:40:00,46.45,46.79,46.28,46.59,62192.0,40.1492,40.4431,40.0023,40.2702,62192.0
2022-05-02 09:50:00,46.56,46.86,46.53,46.56,57722.0,40.2443,40.5036,40.2184,40.2443,57722.0
2022-05-02 10:00:00,46.6,46.83,46.31,46.35,49340.0,40.2789,40.4777,40.0282,40.0628,49340.0
2022-05-02 10:10:00,46.36,46.36,46.1,46.27,123061.0,40.0714,40.0714,39.8467,39.9936,123061.0
2022-05-02 10:20:00,46.28,46.57,46.19,46.43,56898.0,40.0023,40.2529,39.9245,40.1319,56898.0
2022-05-02 10:30:00,46.42,46.59,46.25,46.41,85562.0,40.1233,40.2702,39.9764,40.1147,85562.0
2022-05-02 10:40:00,46.44,46.62,46.39,46.62,36046.0,40.1406,40.2962,40.0974,40.2962,36046.0
2022-05-02 10:50:00,46.63,46.63,46.44,46.44,32784.0,40.3048,40.3048,40.1406,40.1406,32784.0
2022-05-02 11:00:00,46.47,46.49,46.14,46.29,47453.0,40.1665,40.1838,39.8813,40.0109,47453.0
2022-05-02 11:10:00,46.29,46.29,46.1,46.14,41870.0,40.0109,40.0109,39.8467,39.8813,41870.0
2022-05-02 11:20:00,46.14,46.27,46.07,46.09,33540.0,39.8813,39.9936,39.8208,39.8381,33540.0
2022-05-02 11:30:00,46.09,46.24,46.03,46.07,41923.0,39.8381,39.9677,39.7862,39.8208,41923.0
2022-05-02 11:40:00,46.07,46.17,46.02,46.12,36118.0,39.8208,39.9072,39.7776,39.864,36118.0
2022-05-02 11:50:00,46.09,46.17,46.05,46.15,51472.0,39.8381,39.9072,39.8035,39.8899,51472.0
2022-05-02 12:00:00,46.13,46.19,45.89,45.95,56485.0,39.8726,39.9245,39.6652,39.717,56485.0
2022-05-02 12:10:00,45.96,46.05,45.92,46.05,32254.0,39.7257,39.8035,39.6911,39.8035,32254.0
2022-05-02 12:20:00,46.07,46.17,46.02,46.17,34995.0,39.8208,39.9072,39.7776,39.9072,34995.0
2022-05-02 12:30:00,46.17,46.25,46.12,46.22,45238.0,39.9072,39.9764,39.864,39.9504,45238.0
2022-05-02 12:40:00,46.22,46.3,46.15,46.27,49503.0,39.9504,40.0196,39.8899,39.9936,49503.0
2022-05-02 12:50:00,46.27,46.28,46.09,46.11,39345.0,39.9936,40.0023,39.8381,39.8553,39345.0
2022-05-02 13:00:00,46.12,46.15,45.91,46.1,39545.0,39.864,39.8899,39.6825,39.8467,39545.0
2022-05-02 13:10:00,46.09,46.2,46.09,46.15,26708.0,39.8381,39.9331,39.8381,39.8899,26708.0
2022-05-02 13:20:00,46.14,46.15,46.01,46.05,28664.0,39.8813,39.8899,39.7689,39.8035,28664.0
2022-05-02 13:30:00,46.05,46.08,45.93,45.98,26819.0,39.8035,39.8294,39.6998,39.743,26819.0
2022-05-02 13:40:00,45.99,46.05,45.87,45.88,35844.0,39.7516,39.8035,39.6479,39.6565,35844.0
2022-05-02 13:50:00,45.9,46.02,45.88,45.99,36916.0,39.6738,39.7776,39.6565,39.7516,36916.0
2022-05-02 14:00:00,45.99,46.12,45.93,46.03,29853.0,39.7516,39.864,39.6998,39.7862,29853.0
2022-05-02 14:10:00,46.02,46.02,45.75,45.78,30211.0,39.7776,39.7776,39.5442,39.5701,30211.0
2022-05-02 14:20:00,45.77,45.89,45.77,45.84,31340.0,39.5615,39.6652,39.5615,39.622,31340.0
2022-05-02 14:30:00,45.84,45.87,45.77,45.82,24615.0,39.622,39.6479,39.5615,39.6047,24615.0
2022-05-02 14:40:00,45.84,45.92,45.71,45.91,30107.0,39.622,39.6911,39.5096,39.6825,30107.0
2022-05-02 14:50:00,45.91,46.0,45.83,45.91,30739.0,39.6825,39.7603,39.6133,39.6825,30739.0
2022-05-02 15:00:00,45.91,46.16,45.88,46.12,40328.0,39.6825,39.8986,39.6565,39.864,40328.0
2022-05-02 15:10:00,46.13,46.31,46.13,46.25,37436.0,39.8726,40.0282,39.8726,39.9764,37436.0
2022-05-02 15:20:00,46.25,46.44,46.25,46.38,35098.0,39.9764,40.1406,39.9764,40.0887,35098.0
2022-05-02 15:30:00,46.41,46.49,46.28,46.33,58815.0,40.1147,40.1838,40.0023,40.0455,58815.0
2022-05-02 15:40:00,46.34,46.52,46.29,46.51,64083.0,40.0541,40.2097,40.0109,40.2011,64083.0
2022-05-02 15:50:00,46.52,46.55,46.44,46.55,185894.0,40.2097,40.2357,40.1406,40.2357,185894.0
2022-05-03 09:30:00,46.55,46.89,46.49,46.49,72456.0,40.2357,40.5295,40.1838,40.1838,72456.0
2022-05-03 09:40:00,46.5,46.94,46.49,46.84,67045.0,40.1924,40.5728,40.1838,40.4863,67045.0
2022-05-03 09:50:00,46.84,46.91,46.72,46.76,32137.0,40.4863,40.5468,40.3826,40.4172,32137.0
2022-05-03 10:00:00,46.77,46.89,46.65,46.66,36207.0,40.4258,40.5295,40.3221,40.3307,36207.0
2022-05-03 10:10:00,46.7,46.97,46.68,46.97,41409.0,40.3653,40.5987,40.348,40.5987,41409.0
2022-05-03 10:20:00,46.95,47.04,46.95,46.98,31751.0,40.5814,40.6592,40.5814,40.6073,31751.0
2022-05-03 10:30:00,46.99,47.11,46.97,46.98,34390.0,40.616,40.7197,40.5987,40.6073,34390.0
2022-05-03 10:40:00,46.98,47.01,46.87,46.87,31797.0,40.6073,40.6333,40.5123,40.5123,31797.0
2022-05-03 10:50:00,46.89,46.98,46.82,46.93,52225.0,40.5295,40.6073,40.469,40.5641,52225.0
2022-05-03 11:00:00,46.86,47.08,46.86,47.04,25220.0,40.5036,40.6938,40.5036,40.6592,25220.0
2022-05-03 11:10:00,47.05,47.23,47.0,47.2,24389.0,40.6678,40.8234,40.6246,40.7975,24389.0
2022-05-03 11:20:00,47.22,47.3,47.2,47.27,18449.0,40.8148,40.8839,40.7975,40.858,18449.0
2022-05-03 11:30:00,47.28,47.37,47.23,47.25,21771.0,40.8666,40.9444,40.8234,40.8407,21771.0
2022-05-03 11:40:00,47.26,47.3,47.17,47.21,17391.0,40.8494,40.8839,40.7716,40.8061,17391.0
2022-05-03 11:50:00,47.19,47.27,47.15,47.27,16265.0,40.7888,40.858,40.7543,40.858,16265.0
2022-05-03 12:00:00,47.27,47.29,47.1,47.15,29264.0,40.858,40.8753,40.7111,40.7543,29264.0
2022-05-03 12:10:00,47.17,47.32,47.16,47.32,24299.0,40.7716,40.9012,40.7629,40.9012,24299.0
2022-05-03 12:20:00,47.34,47.43,47.28,47.29,50627.0,40.9185,40.9963,40.8666,40.8753,50627.0
2022-05-03 12:30:00,47.28,47.33,47.21,47.31,21843.0,40.8666,40.9099,40.8061,40.8926,21843.0
2022-05-03 12:40:00,47.3,47.37,47.09,47.13,42473.0,40.8839,40.9444,40.7024,40.737,42473.0
2022-05-03 12:50:00,47.13,47.22,47.07,47.15,23885.0,40.737,40.8148,40.6851,40.7543,23885.0
2022-05-03 13:00:00,47.15,47.29,47.13,47.25,31724.0,40.7543,40.8753,40.737,40.8407,31724.0
2022-05-03 13:10:00,47.25,47.31,47.23,47.26,30059.0,40.8407,40.8926,40.8234,40.8494,30059.0
2022-05-03 13:20:00,47.25,47.28,47.12,47.15,22521.0,40.8407,40.8666,40.7283,40.7543,22521.0
2022-05-03 13:30:00,47.15,47.2,47.13,47.16,22157.0,40.7543,40.7975,40.737,40.7629,22157.0
2022-05-03 13:40:00,47.16,47.17,47.09,47.12,21018.0,40.7629,40.7716,40.7024,40.7283,21018.0
2022-05-03 13:50:00,47.11,47.12,47.01,47.05,24520.0,40.7197,40.7283,40.6333,40.6678,24520.0
2022-05-03 14:00:00,47.05,47.06,46.92,46.94,39648.0,40.6678,40.6765,40.5555,40.5728,39648.0
2022-05-03 14:10:00,46.93,46.94,46.72,46.73,25229.0,40.5641,40.5728,40.3826,40.3912,25229.0
2022-05-03 14:20:00,46.74,46.77,46.69,46.76,31313.0,40.3999,40.4258,40.3567,40.4172,31313.0
2022-05-03 14:30:00,46.76,46.85,46.72,46.72,26978.0,40.4172,40.495,40.3826,40.3826,26978.0
2022-05-03 14:40:00,46.72,46.97,46.62,46.97,18521.0,40.3826,40.5987,40.2962,40.5987,18521.0
2022-05-03 14:50:00,46.96,47.05,46.93,47.05,20119.0,40.59,40.6678,40.5641,40.6678,20119.0
2022-05-03 15:00:00,47.05,47.09,46.98,47.09,24392.0,40.6678,40.7024,40.6073,40.7024,24392.0
2022-05-03 15:10:00,47.1,47.1,47.02,47.03,32112.0,40.7111,40.7111,40.6419,40.6506,32112.0
2022-05-03 15:20:00,47.04,47.09,46.94,46.98,31939.0,40.6592,40.7024,40.5728,40.6073,31939.0
2022-05-03 15:30:00,46.97,47.01,46.84,46.86,52566.0,40.5987,40.6333,40.4863,40.5036,52566.0
2022-05-03 15:40:00,46.85,46.89,46.76,46.82,64170.0,40.495,40.5295,40.4172,40.469,64170.0
2022-05-03 15:50:00,46.83,46.97,46.49,46.5,583928.0,40.4777,40.5987,40.1838,40.1924,583928.0
2022-05-04 09:30:00,46.95,47.24,46.8,47.09,91611.0,40.5814,40.8321,40.4517,40.7024,91611.0
2022-05-04 09:40:00,47.09,47.42,47.03,47.41,42437.0,40.7024,40.9876,40.6506,40.979,42437.0
2022-05-04 09:50:00,47.35,47.49,47.33,47.47,23754.0,40.9271,41.0482,40.9099,41.0309,23754.0
2022-05-04 10:00:00,47.47,47.54,47.07,47.13,56722.0,41.0309,41.0914,40.6851,40.737,56722.0
2022-05-04 10:10:00,47.13,47.46,47.12,47.34,68678.0,40.737,41.0222,40.7283,40.9185,68678.0
2022-05-04 10:20:00,47.34,47.47,47.26,47.43,31900.0,40.9185,41.0309,40.8494,40.9963,31900.0
2022-05-04 10:30:00,47.44,47.47,47.24,47.37,36956.0,41.0049,41.0309,40.8321,40.9444,36956.0
2022-05-04 10:40:00,47.37,47.41,47.32,47.35,31396.0,40.9444,40.979,40.9012,40.9271,31396.0
2022-05-04 10:50:00,47.35,47.46,47.28,47.45,51247.0,40.9271,41.0222,40.8666,41.0136,51247.0
2022-05-04 11:00:00,47.45,47.53,47.4,47.5,30224.0,41.0136,41.0827,40.9704,41.0568,30224.0
2022-05-04 11:10:00,47.51,47.51,47.35,47.39,27313.0,41.0654,41.0654,40.9271,40.9617,27313.0
2022-05-04 11:20:00,47.4,47.42,47.24,47.26,24894.0,40.9704,40.9876,40.8321,40.8494,24894.0
2022-05-04 11:30:00,47.26,47.27,47.0,47.14,30115.0,40.8494,40.858,40.6246,40.7456,30115.0
2022-05-04 11:40:00,47.15,47.26,47.11,47.26,36783.0,40.7543,40.8494,40.7197,40.8494,36783.0
2022-05-04 11:50:00,47.24,47.34,47.24,47.34,16212.0,40.8321,40.9185,40.8321,40.9185,16212.0
2022-05-04 12:00:00,47.35,47.51,47.33,47.51,18501.0,40.9271,41.0654,40.9099,41.0654,18501.0
2022-05-04 12:10:00,47.51,47.57,47.42,47.55,26363.0,41.0654,41.1173,40.9876,41.1,26363.0
2022-05-04 12:20:00,47.56,47.67,47.56,47.59,23556.0,41.1087,41.2037,41.1087,41.1346,23556.0
2022-05-04 12:30:00,47.59,47.6,47.51,47.57,23291.0,41.1346,41.1432,41.0654,41.1173,23291.0
2022-05-04 12:40:00,47.57,47.61,47.55,47.6,21341.0,41.1173,41.1519,41.1,41.1432,21341.0
2022-05-04 12:50:00,47.59,47.69,47.57,47.64,22030.0,41.1346,41.221,41.1173,41.1778,22030.0
2022-05-04 13:00:00,47.65,47.73,47.54,47.56,42460.0,41.1865,41.2556,41.0914,41.1087,42460.0
2022-05-04 13:10:00,47.53,47.6,47.48,47.58,15492.0,41.0827,41.1432,41.0395,41.1259,15492.0
2022-05-04 13:20:00,47.58,47.6,47.4,47.4,16669.0,41.1259,41.1432,40.9704,40.9704,16669.0
2022-05-04 13:30:00,47.4,47.41,47.15,47.19,26342.0,40.9704,40.979,40.7543,40.7888,26342.0
2022-05-04 13:40:00,47.2,47.3,47.17,47.27,27015.0,40.7975,40.8839,40.7716,40.858,27015.0
2022-05-04 13:50:00,47.26,47.32,47.13,47.32,33162.0,40.8494,40.9012,40.737,40.9012,33162.0
2022-05-04 14:00:00,47.26,47.55,47.22,47.39,27560.0,40.8494,41.1,40.8148,40.9617,27560.0
2022-05-04 14:10:00,47.39,47.56,47.34,47.51,25535.0,40.9617,41.1087,40.9185,41.0654,25535.0
2022-05-04 14:20:00,47.51,47.86,47.44,47.79,38985.0,41.0654,41.368,41.0049,41.3075,38985.0
2022-05-04 14:30:00,47.83,47.83,47.27,47.57,49890.0,41.342,41.342,40.858,41.1173,49890.0
2022-05-04 14:40:00,47.55,48.02,47.53,47.95,51659.0,41.1,41.5063,41.0827,41.4458,51659.0
2022-05-04 14:50:00,47.96,48.14,47.91,48.01,46169.0,41.4544,41.61,41.4112,41.4976,46169.0
2022-05-04 15:00:00,48.02,48.11,47.99,48.08,40414.0,41.5063,41.5841,41.4803,41.5581,40414.0
2022-05-04 15:10:00,48.09,48.23,48.06,48.1,58300.0,41.5668,41.6878,41.5408,41.5754,58300.0
2022-05-04 15:20:00,48.12,48.26,48.04,48.25,46410.0,41.5927,41.7137,41.5235,41.7051,46410.0
2022-05-04 15:30:00,48.28,48.37,48.17,48.31,85988.0,41.731,41.8088,41.6359,41.7569,85988.0
2022-05-04 15:40:00,48.3,48.45,48.28,48.45,85515.0,41.7483,41.8779,41.731,41.8779,85515.0
2022-05-04 15:50:00,48.45,48.5,48.34,48.48,273356.0,41.8779,41.9212,41.7829,41.9039,273356.0
2022-05-05 09:30:00,48.02,48.48,48.02,48.25,135781.0,41.5063,41.9039,41.5063,41.7051,135781.0
2022-05-05 09:40:00,48.24,48.48,47.91,48.01,47059.0,41.6964,41.9039,41.4112,41.4976,47059.0
2022-05-05 09:50:00,48.01,48.28,48.0,48.26,24142.0,41.4976,41.731,41.489,41.7137,24142.0
2022-05-05 10:00:00,48.28,48.31,48.06,48.1,42072.0,41.731,41.7569,41.5408,41.5754,42072.0
2022-05-05 10:10:00,48.07,48.22,48.02,48.18,35671.0,41.5495,41.6791,41.5063,41.6446,35671.0
2022-05-05 10:20:00,48.18,48.27,48.06,48.11,29167.0,41.6446,41.7223,41.5408,41.5841,29167.0
2022-05-05 10:30:00,48.14,48.21,48.02,48.03,49359.0,41.61,41.6705,41.5063,41.5149,49359.0
2022-05-05 10:40:00,48.02,48.04,47.71,47.81,41219.0,41.5063,41.5235,41.2383,41.3247,41219.0
2022-05-05 10:50:00,47.79,47.88,47.71,47.79,44004.0,41.3075,41.3853,41.2383,41.3075,44004.0
2022-05-05 11:00:00,47.78,47.84,47.53,47.56,44155.0,41.2988,41.3507,41.0827,41.1087,44155.0
2022-05-05 11:10:00,47.57,47.7,47.43,47.65,36813.0,41.1173,41.2297,40.9963,41.1865,36813.0
2022-05-05 11:20:00,47.65,47.68,47.5,47.61,20991.0,41.1865,41.2124,41.0568,41.1519,20991.0
2022-05-05 11:30:00,47.61,47.79,47.58,47.76,19918.0,41.1519,41.3075,41.1259,41.2815,19918.0
2022-05-05 11:40:00,47.78,47.79,47.66,47.7,17844.0,41.2988,41.3075,41.1951,41.2297,17844.0
2022-05-05 11:50:00,47.7,47.7,47.47,47.62,39922.0,41.2297,41.2297,41.0309,41.1605,39922.0
2022-05-05 12:00:00,47.59,47.75,47.44,47.73,54953.0,41.1346,41.2729,41.0049,41.2556,54953.0
2022-05-05 12:10:00,47.73,47.75,47.62,47.69,51566.0,41.2556,41.2729,41.1605,41.221,51566.0
2022-05-05 12:20:00,47.71,47.79,47.6,47.73,23652.0,41.2383,41.3075,41.1432,41.2556,23652.0
2022-05-05 12:30:00,47.72,47.84,47.66,47.69,19256.0,41.247,41.3507,41.1951,41.221,19256.0
2022-05-05 12:40:00,47.69,47.7,47.55,47.61,27761.0,41.221,41.2297,41.1,41.1519,27761.0
2022-05-05 12:50:00,47.62,47.86,47.6,47.86,23011.0,41.1605,41.368,41.1432,41.368,23011.0
2022-05-05 13:00:00,47.88,48.1,47.87,48.06,24464.0,41.3853,41.5754,41.3766,41.5408,24464.0
2022-05-05 13:10:00,48.07,48.09,47.85,48.0,31955.0,41.5495,41.5668,41.3593,41.489,31955.0
2022-05-05 13:20:00,47.99,48.02,47.92,47.95,20014.0,41.4803,41.5063,41.4198,41.4458,20014.0
2022-05-05 13:30:00,47.95,48.02,47.78,47.88,40648.0,41.4458,41.5063,41.2988,41.3853,40648.0
2022-05-05 13:40:00,47.87,47.94,47.7,47.71,36994.0,41.3766,41.4371,41.2297,41.2383,36994.0
2022-05-05 13:50:00,47.72,47.78,47.63,47.78,16481.0,41.247,41.2988,41.1692,41.2988,16481.0
2022-05-05 14:00:00,47.77,47.79,47.64,47.79,29013.0,41.2902,41.3075,41.1778,41.3075,29013.0
2022-05-05 14:10:00,47.79,47.98,47.68,47.98,26685.0,41.3075,41.4717,41.2124,41.4717,26685.0
2022-05-05 14:20:00,48.0,48.09,47.6,47.6,161348.0,41.489,41.5668,41.1432,41.1432,161348.0
2022-05-05 14:30:00,47.6,47.69,47.53,47.64,22711.0,41.1432,41.221,41.0827,41.1778,22711.0
2022-05-05 14:40:00,47.61,47.9,47.57,47.89,53018.0,41.1519,41.4025,41.1173,41.3939,53018.0
2022-05-05 14:50:00,47.89,47.97,47.74,47.78,67893.0,41.3939,41.463,41.2642,41.2988,67893.0
2022-05-05 15:00:00,47.78,47.81,47.6,47.63,32430.0,41.2988,41.3247,41.1432,41.1692,32430.0
2022-05-05 15:10:00,47.63,47.71,47.5,47.58,21948.0,41.1692,41.2383,41.0568,41.1259,21948.0
2022-05-05 15:20:00,47.57,47.66,47.47,47.5,39340.0,41.1173,41.1951,41.0309,41.0568,39340.0
2022-05-05 15:30:00,47.5,47.82,47.45,47.81,180098.0,41.0568,41.3334,41.0136,41.3247,180098.0
2022-05-05 15:40:00,47.84,47.98,47.62,47.63,162948.0,41.3507,41.4717,41.1605,41.1692,162948.0
2022-05-05 15:50:00,47.63,48.15,47.63,48.12,327876.0,41.1692,41.6186,41.1692,41.5927,327876.0
2022-05-06 09:30:00,48.01,48.19,47.88,47.97,48432.0,41.4976,41.6532,41.3853,41.463,48432.0
2022-05-06 09:40:00,48.0,48.07,47.5,47.56,50479.0,41.489,41.5495,41.0568,41.1087,50479.0
2022-05-06 09:50:00,47.59,47.7,47.35,47.44,58695.0,41.1346,41.2297,40.9271,41.0049,58695.0
2022-05-06 10:00:00,47.44,47.48,47.35,47.4,57229.0,41.0049,41.0395,40.9271,40.9704,57229.0
2022-05-06 10:10:00,47.4,47.54,47.33,47.39,39242.0,40.9704,41.0914,40.9099,40.9617,39242.0
2022-05-06 10:20:00,47.38,47.75,47.37,47.62,37545.0,40.9531,41.2729,40.9444,41.1605,37545.0
2022-05-06 10:30:00,47.63,47.75,47.48,47.6,25119.0,41.1692,41.2729,41.0395,41.1432,25119.0
2022-05-06 10:40:00,47.59,47.84,47.56,47.79,51875.0,41.1346,41.3507,41.1087,41.3075,51875.0
2022-05-06 10:50:00,47.85,48.01,47.68,47.93,33771.0,41.3593,41.4976,41.2124,41.4285,33771.0
2022-05-06 11:00:00,47.91,48.05,47.86,48.02,38697.0,41.4112,41.5322,41.368,41.5063,38697.0
2022-05-06 11:10:00,48.04,48.15,47.92,48.0,31761.0,41.5235,41.6186,41.4198,41.489,31761.0
2022-05-06 11:20:00,48.01,48.16,47.97,48.01,17394.0,41.4976,41.6273,41.463,41.4976,17394.0
2022-05-06 11:30:00,48.06,48.06,47.79,47.81,24022.0,41.5408,41.5408,41.3075,41.3247,24022.0
2022-05-06 11:40:00,47.8,47.87,47.76,47.84,25410.0,41.3161,41.3766,41.2815,41.3507,25410.0
2022-05-06 11:50:00,47.86,47.89,47.65,47.71,17824.0,41.368,41.3939,41.1865,41.2383,17824.0
2022-05-06 12:00:00,47.71,47.95,47.64,47.9,36372.0,41.2383,41.4458,41.1778,41.4025,36372.0
2022-05-06 12:10:00,47.87,47.87,47.54,47.61,17330.0,41.3766,41.3766,41.0914,41.1519,17330.0
2022-05-06 12:20:00,47.62,47.88,47.62,47.88,14879.0,41.1605,41.3853,41.1605,41.3853,14879.0
2022-05-06 12:30:00,47.86,47.95,47.76,47.89,23522.0,41.368,41.4458,41.2815,41.3939,23522.0
2022-05-06 12:40:00,47.9,48.03,47.84,47.99,21272.0,41.4025,41.5149,41.3507,41.4803,21272.0
2022-05-06 12:50:00,47.99,48.17,47.93,48.13,46117.0,41.4803,41.6359,41.4285,41.6013,46117.0
2022-05-06 13:00:00,48.13,48.2,48.02,48.07,14608.0,41.6013,41.6618,41.5063,41.5495,14608.0
2022-05-06 13:10:00,48.09,48.14,47.93,47.93,32198.0,41.5668,41.61,41.4285,41.4285,32198.0
2022-05-06 13:20:00,47.93,48.07,47.9,47.98,18840.0,41.4285,41.5495,41.4025,41.4717,18840.0
2022-05-06 13:30:00,47.98,48.08,47.84,47.9,27641.0,41.4717,41.5581,41.3507,41.4025,27641.0
2022-05-06 13:40:00,47.93,48.02,47.87,47.94,20759.0,41.4285,41.5063,41.3766,41.4371,20759.0
2022-05-06 13:50:00,47.95,47.96,47.84,47.94,29917.0,41.4458,41.4544,41.3507,41.4371,29917.0
2022-05-06 14:00:00,47.94,48.03,47.76,47.76,21818.0,41.4371,41.5149,41.2815,41.2815,21818.0
2022-05-06 14:10:00,47.78,47.95,47.76,47.86,31134.0,41.2988,41.4458,41.2815,41.368,31134.0
2022-05-06 14:20:00,47.84,47.89,47.75,47.76,56080.0,41.3507,41.3939,41.2729,41.2815,56080.0
2022-05-06 14:30:00,47.77,47.83,47.65,47.69,62121.0,41.2902,41.342,41.1865,41.221,62121.0
2022-05-06 14:40:00,47.72,47.8,47.67,47.79,68747.0,41.247,41.3161,41.2037,41.3075,68747.0
2022-05-06 14:50:00,47.78,47.94,47.76,47.86,72252.0,41.2988,41.4371,41.2815,41.368,72252.0
2022-05-06 15:00:00,47.83,47.88,47.68,47.72,32065.0,41.342,41.3853,41.2124,41.247,32065.0
2022-05-06 15:10:00,47.72,47.83,47.72,47.81,36854.0,41.247,41.342,41.247,41.3247,36854.0
2022-05-06 15:20:00,47.81,47.82,47.65,47.79,29588.0,41.3247,41.3334,41.1865,41.3075,29588.0
2022-05-06 15:30:00,47.79,48.17,47.79,48.15,58520.0,41.3075,41.6359,41.3075,41.6186,58520.0
2022-05-06 15:40:00,48.16,48.3,48.15,48.22,89707.0,41.6273,41.7483,41.6186,41.6791,89707.0
2022-05-06 15:50:00,48.21,48.28,48.02,48.16,197987.0,41.6705,41.731,41.5063,41.6273,197987.0
2022-05-09 09:30:00,47.75,48.21,47.75,48.12,78091.0,41.2729,41.6705,41.2729,41.5927,78091.0
2022-05-09 09:40:00,48.12,48.22,47.87,48.0,61351.0,41.5927,41.6791,41.3766,41.489,61351.0
2022-05-09 09:50:00,47.98,48.69,47.91,48.69,64879.0,41.4717,42.0854,41.4112,42.0854,64879.0
2022-05-09 10:00:00,48.71,48.8,48.6,48.62,71790.0,42.1027,42.1805,42.0076,42.0249,71790.0
2022-05-09 10:10:00,48.64,48.65,48.21,48.21,118159.0,42.0422,42.0508,41.6705,41.6705,118159.0
2022-05-09 10:20:00,48.21,48.22,48.05,48.07,110997.0,41.6705,41.6791,41.5322,41.5495,110997.0
2022-05-09 10:30:00,48.08,48.24,48.05,48.12,56395.0,41.5581,41.6964,41.5322,41.5927,56395.0
2022-05-09 10:40:00,48.12,48.2,48.05,48.17,59533.0,41.5927,41.6618,41.5322,41.6359,59533.0
2022-05-09 10:50:00,48.17,48.2,47.98,48.01,54563.0,41.6359,41.6618,41.4717,41.4976,54563.0
2022-05-09 11:00:00,48.01,48.17,47.99,48.03,47880.0,41.4976,41.6359,41.4803,41.5149,47880.0
2022-05-09 11:10:00,48.04,48.04,47.84,47.95,35082.0,41.5235,41.5235,41.3507,41.4458,35082.0
2022-05-09 11:20:00,47.94,47.96,47.84,47.9,31901.0,41.4371,41.4544,41.3507,41.4025,31901.0
2022-05-09 11:30:00,47.91,48.13,47.84,48.05,93625.0,41.4112,41.6013,41.3507,41.5322,93625.0
2022-05-09 11:40:00,48.04,48.09,47.95,48.02,44018.0,41.5235,41.5668,41.4458,41.5063,44018.0
2022-05-09 11:50:00,48.03,48.07,47.96,48.01,47328.0,41.5149,41.5495,41.4544,41.4976,47328.0
2022-05-09 12:00:00,48.0,48.17,47.95,48.08,44178.0,41.489,41.6359,41.4458,41.5581,44178.0
2022-05-09 12:10:00,48.09,48.24,48.03,48.1,115526.0,41.5668,41.6964,41.5149,41.5754,115526.0
2022-05-09 12:20:00,48.11,48.11,47.92,48.05,43070.0,41.5841,41.5841,41.4198,41.5322,43070.0
2022-05-09 12:30:00,48.05,48.1,47.91,47.92,37353.0,41.5322,41.5754,41.4112,41.4198,37353.0
2022-05-09 12:40:00,47.93,47.97,47.8,47.86,48955.0,41.4285,41.463,41.3161,41.368,48955.0
2022-05-09 12:50:00,47.85,47.85,47.73,47.76,34390.0,41.3593,41.3593,41.2556,41.2815,34390.0
2022-05-09 13:00:00,47.76,47.78,47.67,47.74,51174.0,41.2815,41.2988,41.2037,41.2642,51174.0
2022-05-09 13:10:00,47.74,47.83,47.64,47.81,46302.0,41.2642,41.342,41.1778,41.3247,46302.0
2022-05-09 13:20:00,47.8,47.95,47.75,47.94,70334.0,41.3161,41.4458,41.2729,41.4371,70334.0
2022-05-09 13:30:00,47.94,48.02,47.8,47.85,41676.0,41.4371,41.5063,41.3161,41.3593,41676.0
2022-05-09 13:40:00,47.84,48.09,47.84,48.04,42736.0,41.3507,41.5668,41.3507,41.5235,42736.0
2022-05-09 13:50:00,48.03,48.08,47.88,48.05,67175.0,41.5149,41.5581,41.3853,41.5322,67175.0
2022-05-09 14:00:00,48.05,48.15,48.03,48.1,105223.0,41.5322,41.6186,41.5149,41.5754,105223.0
2022-05-09 14:10:00,48.09,48.18,48.07,48.12,81903.0,41.5668,41.6446,41.5495,41.5927,81903.0
2022-05-09 14:20:00,48.12,48.13,48.01,48.08,60836.0,41.5927,41.6013,41.4976,41.5581,60836.0
2022-05-09 14:30:00,48.09,48.18,47.98,48.14,36513.0,41.5668,41.6446,41.4717,41.61,36513.0
2022-05-09 14:40:00,48.13,48.23,48.09,48.14,40408.0,41.6013,41.6878,41.5668,41.61,40408.0
2022-05-09 14:50:00,48.12,48.3,48.03,48.26,51396.0,41.5927,41.7483,41.5149,41.7137,51396.0
2022-05-09 15:00:00,48.27,48.33,48.2,48.24,66176.0,41.7223,41.7742,41.6618,41.6964,66176.0
2022-05-09 15:10:00,48.24,48.42,48.22,48.34,60314.0,41.6964,41.852,41.6791,41.7829,60314.0
2022-05-09 15:20:00,48.33,48.33,48.02,48.04,74979.0,41.7742,41.7742,41.5063,41.5235,74979.0
2022-05-09 15:30:00,48.03,48.05,47.91,48.03,100151.0,41.5149,41.5322,41.4112,41.5149,100151.0
2022-05-09 15:40:00,48.03,48.05,47.78,47.83,158890.0,41.5149,41.5322,41.2988,41.342,158890.0
2022-05-09 15:50:00,47.84,47.85,47.67,47.82,390021.0,41.3507,41.3593,41.2037,41.3334,390021.0
2022-05-10 09:30:00,48.26,48.47,48.18,48.39,105830.0,41.7137,41.8952,41.6446,41.8261,105830.0
2022-05-10 09:40:00,48.38,48.63,48.31,48.55,72931.0,41.8174,42.0335,41.7569,41.9644,72931.0
2022-05-10 09:50:00,48.53,48.6,48.24,48.42,75136.0,41.9471,42.0076,41.6964,41.852,75136.0
2022-05-10 10:00:00,48.42,48.49,48.25,48.4,43854.0,41.852,41.9125,41.7051,41.8347,43854.0
2022-05-10 10:10:00,48.4,48.52,48.17,48.21,44755.0,41.8347,41.9384,41.6359,41.6705,44755.0
2022-05-10 10:20:00,48.21,48.25,48.1,48.16,76316.0,41.6705,41.7051,41.5754,41.6273,76316.0
2022-05-10 10:30:00,48.16,48.23,48.06,48.2,61467.0,41.6273,41.6878,41.5408,41.6618,61467.0
2022-05-10 10:40:00,48.21,48.25,48.06,48.1,84395.0,41.6705,41.7051,41.5408,41.5754,84395.0
2022-05-10 10:50:00,48.11,48.25,48.03,48.17,74184.0,41.5841,41.7051,41.5149,41.6359,74184.0
2022-05-10 11:00:00,48.16,48.23,48.02,48.04,53817.0,41.6273,41.6878,41.5063,41.5235,53817.0
2022-05-10 11:10:00,48.03,48.07,47.96,48.02,65052.0,41.5149,41.5495,41.4544,41.5063,65052.0
2022-05-10 11:20:00,48.03,48.03,47.75,47.82,51218.0,41.5149,41.5149,41.2729,41.3334,51218.0
2022-05-10 11:30:00,47.82,47.89,47.71,47.83,41647.0,41.3334,41.3939,41.2383,41.342,41647.0
2022-05-10 11:40:00,47.84,47.84,47.5,47.54,47715.0,41.3507,41.3507,41.0568,41.0914,47715.0
2022-05-10 11:50:00,47.53,47.55,47.35,47.46,37522.0,41.0827,41.1,40.9271,41.0222,37522.0
2022-05-10 12:00:00,47.51,47.55,47.35,47.35,32667.0,41.0654,41.1,40.9271,40.9271,32667.0
2022-05-10 12:10:00,47.38,47.55,47.27,47.41,33638.0,40.9531,41.1,40.858,40.979,33638.0
2022-05-10 12:20:00,47.4,47.46,47.32,47.35,27005.0,40.9704,41.0222,40.9012,40.9271,27005.0
2022-05-10 12:30:00,47.37,47.4,46.99,47.03,41078.0,40.9444,40.9704,40.616,40.6506,41078.0
2022-05-10 12:40:00,47.02,47.27,46.98,47.22,37936.0,40.6419,40.858,40.6073,40.8148,37936.0
2022-05-10 12:50:00,47.21,47.34,47.09,47.31,38723.0,40.8061,40.9185,40.7024,40.8926,38723.0
2022-05-10 13:00:00,47.32,47.58,47.31,47.47,49238.0,40.9012,41.1259,40.8926,41.0309,49238.0
2022-05-10 13:10:00,47.47,47.47,47.29,47.37,48137.0,41.0309,41.0309,40.8753,40.9444,48137.0
2022-05-10 13:20:00,47.38,47.52,47.33,47.5,30802.0,40.9531,41.0741,40.9099,41.0568,30802.0
2022-05-10 13:30:00,47.51,47.77,47.51,47.77,29230.0,41.0654,41.2902,41.0654,41.2902,29230.0
2022-05-10 13:40:00,47.8,47.93,47.77,47.93,27000.0,41.3161,41.4285,41.2902,41.4285,27000.0
2022-05-10 13:50:00,47.93,47.96,47.78,47.96,45293.0,41.4285,41.4544,41.2988,41.4544,45293.0
2022-05-10 14:00:00,47.96,48.03,47.91,47.92,36746.0,41.4544,41.5149,41.4112,41.4198,36746.0
2022-05-10 14:10:00,47.93,48.07,47.78,47.98,41965.0,41.4285,41.5495,41.2988,41.4717,41965.0
2022-05-10 14:20:00,48.0,48.08,47.91,47.96,47206.0,41.489,41.5581,41.4112,41.4544,47206.0
2022-05-10 14:30:00,47.97,47.99,47.89,47.96,26647.0,41.463,41.4803,41.3939,41.4544,26647.0
2022-05-10 14:40:00,47.95,48.13,47.86,47.93,34966.0,41.4458,41.6013,41.368,41.4285,34966.0
2022-05-10 14:50:00,47.94,48.05,47.87,47.94,24967.0,41.4371,41.5322,41.3766,41.4371,24967.0
2022-05-10 15:00:00,47.95,48.1,47.92,48.02,28707.0,41.4458,41.5754,41.4198,41.5063,28707.0
2022-05-10 15:10:00,48.0,48.08,47.92,48.03,25966.0,41.489,41.5581,41.4198,41.5149,25966.0
2022-05-10 15:20:00,48.04,48.05,47.74,47.77,26622.0,41.5235,41.5322,41.2642,41.2902,26622.0
2022-05-10 15:30:00,47.77,47.77,47.61,47.7,47712.0,41.2902,41.2902,41.1519,41.2297,47712.0
2022-05-10 15:40:00,47.7,47.83,47.67,47.78,70436.0,41.2297,41.342,41.2037,41.2988,70436.0
2022-05-10 15:50:00,47.77,47.89,47.63,47.85,231646.0,41.2902,41.3939,41.1692,41.3593,231646.0
2022-05-11 09:30:00,47.82,48.34,47.51,47.66,95605.0,41.3334,41.7829,41.0654,41.1951,95605.0
2022-05-11 09:40:00,47.65,48.04,47.53,47.91,61343.0,41.1865,41.5235,41.0827,41.4112,61343.0
2022-05-11 09:50:00,47.9,48.34,47.79,48.34,71406.0,41.4025,41.7829,41.3075,41.7829,71406.0
2022-05-11 10:00:00,48.33,48.54,48.15,48.38,55705.0,41.7742,41.9557,41.6186,41.8174,55705.0
2022-05-11 10:10:00,48.4,48.67,48.36,48.55,53252.0,41.8347,42.0681,41.8001,41.9644,53252.0
2022-05-11 10:20:00,48.57,48.88,48.51,48.83,47410.0,41.9817,42.2496,41.9298,42.2064,47410.0
2022-05-11 10:30:00,48.82,48.95,48.62,48.92,44475.0,42.1977,42.3101,42.0249,42.2842,44475.0
2022-05-11 10:40:00,48.93,49.17,48.87,49.01,95556.0,42.2928,42.5003,42.241,42.362,95556.0
2022-05-11 10:50:00,49.03,49.05,48.73,48.78,46616.0,42.3793,42.3965,42.12,42.1632,46616.0
2022-05-11 11:00:00,48.77,48.78,48.52,48.57,43780.0,42.1545,42.1632,41.9384,41.9817,43780.0
2022-05-11 11:10:00,48.59,48.67,48.43,48.51,45428.0,41.9989,42.0681,41.8606,41.9298,45428.0
2022-05-11 11:20:00,48.52,48.65,48.36,48.6,41902.0,41.9384,42.0508,41.8001,42.0076,41902.0
2022-05-11 11:30:00,48.59,48.69,48.55,48.66,32212.0,41.9989,42.0854,41.9644,42.0594,32212.0
2022-05-11 11:40:00,48.64,48.73,48.58,48.64,17801.0,42.0422,42.12,41.9903,42.0422,17801.0
2022-05-11 11:50:00,48.67,48.67,48.58,48.67,20742.0,42.0681,42.0681,41.9903,42.0681,20742.0
2022-05-11 12:00:00,48.67,48.7,48.51,48.52,35324.0,42.0681,42.094,41.9298,41.9384,35324.0
2022-05-11 12:10:00,48.52,48.59,48.4,48.45,33285.0,41.9384,41.9989,41.8347,41.8779,33285.0
2022-05-11 12:20:00,48.44,48.65,48.16,48.18,39624.0,41.8693,42.0508,41.6273,41.6446,39624.0
2022-05-11 12:30:00,48.16,48.26,48.08,48.18,24184.0,41.6273,41.7137,41.5581,41.6446,24184.0
2022-05-11 12:40:00,48.18,48.24,48.01,48.09,22456.0,41.6446,41.6964,41.4976,41.5668,22456.0
2022-05-11 12:50:00,48.1,48.16,47.96,47.99,32616.0,41.5754,41.6273,41.4544,41.4803,32616.0
2022-05-11 13:00:00,47.99,47.99,47.8,47.87,34187.0,41.4803,41.4803,41.3161,41.3766,34187.0
2022-05-11 13:10:00,47.87,47.93,47.8,47.89,22240.0,41.3766,41.4285,41.3161,41.3939,22240.0
2022-05-11 13:20:00,47.88,47.88,47.7,47.74,33327.0,41.3853,41.3853,41.2297,41.2642,33327.0
2022-05-11 13:30:00,47.74,47.92,47.71,47.75,23461.0,41.2642,41.4198,41.2383,41.2729,23461.0
2022-05-11 13:40:00,47.74,47.83,47.68,47.73,25119.0,41.2642,41.342,41.2124,41.2556,25119.0
2022-05-11 13:50:00,47.77,47.85,47.66,47.7,26311.0,41.2902,41.3593,41.1951,41.2297,26311.0
2022-05-11 14:00:00,47.71,47.96,47.69,47.92,30882.0,41.2383,41.4544,41.221,41.4198,30882.0
2022-05-11 14:10:00,47.91,48.09,47.82,48.05,133883.0,41.4112,41.5668,41.3334,41.5322,133883.0
2022-05-11 14:20:00,48.05,48.2,47.98,48.07,79862.0,41.5322,41.6618,41.4717,41.5495,79862.0
2022-05-11 14:30:00,48.08,48.23,48.0,48.16,55005.0,41.5581,41.6878,41.489,41.6273,55005.0
2022-05-11 14:40:00,48.16,48.19,48.06,48.07,46471.0,41.6273,41.6532,41.5408,41.5495,46471.0
2022-05-11 14:50:00,48.07,48.07,47.96,47.99,32316.0,41.5495,41.5495,41.4544,41.4803,32316.0
2022-05-11 15:00:00,48.0,48.08,47.92,48.02,45693.0,41.489,41.5581,41.4198,41.5063,45693.0
2022-05-11 15:10:00,48.02,48.03,47.82,47.95,51957.0,41.5063,41.5149,41.3334,41.4458,51957.0
2022-05-11 15:20:00,47.95,48.01,47.89,47.93,48207.0,41.4458,41.4976,41.3939,41.4285,48207.0
2022-05-11 15:30:00,47.95,48.02,47.69,47.7,59818.0,41.4458,41.5063,41.221,41.2297,59818.0
2022-05-11 15:40:00,47.7,47.77,47.58,47.59,106463.0,41.2297,41.2902,41.1259,41.1346,106463.0
2022-05-11 15:50:00,47.59,47.71,47.58,47.67,355241.0,41.1346,41.2383,41.1259,41.2037,355241.0
2022-05-12 09:30:00,47.8,47.93,47.43,47.52,103425.0,41.3161,41.4285,40.9963,41.0741,103425.0
2022-05-12 09:40:00,47.5,47.53,47.27,47.48,85558.0,41.0568,41.0827,40.858,41.0395,85558.0
2022-05-12 09:50:00,47.47,47.59,47.28,47.4,43672.0,41.0309,41.1346,40.8666,40.9704,43672.0
2022-05-12 10:00:00,47.36,47.5,47.26,47.46,42607.0,40.9358,41.0568,40.8494,41.0222,42607.0
2022-05-12 10:10:00,47.46,47.72,47.45,47.64,52263.0,41.0222,41.247,41.0136,41.1778,52263.0
2022-05-12 10:20:00,47.62,47.86,47.49,47.66,65628.0,41.1605,41.368,41.0482,41.1951,65628.0
2022-05-12 10:30:00,47.68,47.73,47.44,47.71,47314.0,41.2124,41.2556,41.0049,41.2383,47314.0
2022-05-12 10:40:00,47.72,47.72,47.39,47.45,36901.0,41.247,41.247,40.9617,41.0136,36901.0
2022-05-12 10:50:00,47.47,47.57,47.4,47.44,37189.0,41.0309,41.1173,40.9704,41.0049,37189.0
2022-05-12 11:00:00,47.45,47.81,47.31,47.74,34715.0,41.0136,41.3247,40.8926,41.2642,34715.0
2022-05-12 11:10:00,47.75,47.77,47.42,47.43,26004.0,41.2729,41.2902,40.9876,40.9963,26004.0
2022-05-12 11:20:00,47.42,47.45,47.28,47.31,21566.0,40.9876,41.0136,40.8666,40.8926,21566.0
2022-05-12 11:30:00,47.32,47.57,47.29,47.56,48913.0,40.9012,41.1173,40.8753,41.1087,48913.0
2022-05-12 11:40:00,47.57,47.57,47.21,47.22,19275.0,41.1173,41.1173,40.8061,40.8148,19275.0
2022-05-12 11:50:00,47.22,47.31,47.14,47.14,36155.0,40.8148,40.8926,40.7456,40.7456,36155.0
2022-05-12 12:00:00,47.16,47.28,47.09,47.25,31100.0,40.7629,40.8666,40.7024,40.8407,31100.0
2022-05-12 12:10:00,47.24,47.28,47.16,47.24,23656.0,40.8321,40.8666,40.7629,40.8321,23656.0
2022-05-12 12:20:00,47.26,47.39,47.22,47.34,28468.0,40.8494,40.9617,40.8148,40.9185,28468.0
2022-05-12 12:30:00,47.34,47.53,47.33,47.43,38168.0,40.9185,41.0827,40.9099,40.9963,38168.0
2022-05-12 12:40:00,47.41,47.59,47.35,47.46,24218.0,40.979,41.1346,40.9271,41.0222,24218.0
2022-05-12 12:50:00,47.46,47.54,47.36,47.36,14753.0,41.0222,41.0914,40.9358,40.9358,14753.0
2022-05-12 13:00:00,47.36,47.47,47.26,47.32,118993.0,40.9358,41.0309,40.8494,40.9012,118993.0
2022-05-12 13:10:00,47.33,47.45,47.22,47.24,31131.0,40.9099,41.0136,40.8148,40.8321,31131.0
2022-05-12 13:20:00,47.24,47.28,47.12,47.16,30976.0,40.8321,40.8666,40.7283,40.7629,30976.0
2022-05-12 13:30:00,47.16,47.21,47.02,47.1,26700.0,40.7629,40.8061,40.6419,40.7111,26700.0
2022-05-12 13:40:00,47.09,47.15,46.98,46.99,26994.0,40.7024,40.7543,40.6073,40.616,26994.0
2022-05-12 13:50:00,46.99,47.03,46.9,46.98,25230.0,40.616,40.6506,40.5382,40.6073,25230.0
2022-05-12 14:00:00,46.98,47.11,46.84,46.84,29794.0,40.6073,40.7197,40.4863,40.4863,29794.0
2022-05-12 14:10:00,46.86,46.97,46.78,46.97,30370.0,40.5036,40.5987,40.4345,40.5987,30370.0
2022-05-12 14:20:00,46.96,47.04,46.85,46.92,71938.0,40.59,40.6592,40.495,40.5555,71938.0
2022-05-12 14:30:00,46.9,47.0,46.79,46.84,41597.0,40.5382,40.6246,40.4431,40.4863,41597.0
2022-05-12 14:40:00,46.85,46.93,46.82,46.84,30501.0,40.495,40.5641,40.469,40.4863,30501.0
2022-05-12 14:50:00,46.83,46.85,46.69,46.74,41364.0,40.4777,40.495,40.3567,40.3999,41364.0
2022-05-12 15:00:00,46.75,46.89,46.73,46.76,38221.0,40.4085,40.5295,40.3912,40.4172,38221.0
2022-05-12 15:10:00,46.76,47.01,46.7,46.99,56002.0,40.4172,40.6333,40.3653,40.616,56002.0
2022-05-12 15:20:00,46.99,47.24,46.99,47.05,67659.0,40.616,40.8321,40.616,40.6678,67659.0
2022-05-12 15:30:00,47.05,47.32,47.04,47.31,100705.0,40.6678,40.9012,40.6592,40.8926,100705.0
2022-05-12 15:40:00,47.3,47.48,47.26,47.26,112927.0,40.8839,41.0395,40.8494,40.8494,112927.0
2022-05-12 15:50:00,47.27,47.59,47.27,47.58,289635.0,40.858,41.1346,40.858,41.1259,289635.0
2022-05-13 09:30:00,47.75,47.95,47.61,47.95,59829.0,41.2729,41.4458,41.1519,41.4458,59829.0
2022-05-13 09:40:00,47.96,47.98,47.59,47.61,52867.0,41.4544,41.4717,41.1346,41.1519,52867.0
2022-05-13 09:50:00,47.61,48.31,47.46,48.25,74202.0,41.1519,41.7569,41.0222,41.7051,74202.0
2022-05-13 10:00:00,48.26,48.27,47.84,48.01,88639.0,41.7137,41.7223,41.3507,41.4976,88639.0
2022-05-13 10:10:00,48.0,48.35,47.98,48.25,87341.0,41.489,41.7915,41.4717,41.7051,87341.0
2022-05-13 10:20:00,48.26,48.48,48.21,48.45,77332.0,41.7137,41.9039,41.6705,41.8779,77332.0
2022-05-13 10:30:00,48.45,48.47,48.18,48.19,68558.0,41.8779,41.8952,41.6446,41.6532,68558.0
2022-05-13 10:40:00,48.19,48.19,47.94,48.16,41074.0,41.6532,41.6532,41.4371,41.6273,41074.0
2022-05-13 10:50:00,48.14,48.24,48.06,48.22,24986.0,41.61,41.6964,41.5408,41.6791,24986.0
2022-05-13 11:00:00,48.16,48.22,48.05,48.1,20179.0,41.6273,41.6791,41.5322,41.5754,20179.0
2022-05-13 11:10:00,48.12,48.16,48.06,48.15,16172.0,41.5927,41.6273,41.5408,41.6186,16172.0
2022-05-13 11:20:00,48.17,48.23,48.16,48.19,17271.0,41.6359,41.6878,41.6273,41.6532,17271.0
2022-05-13 11:30:00,48.2,48.2,48.01,48.04,20387.0,41.6618,41.6618,41.4976,41.5235,20387.0
2022-05-13 11:40:00,48.03,48.04,47.9,47.91,25621.0,41.5149,41.5235,41.4025,41.4112,25621.0
2022-05-13 11:50:00,47.89,48.0,47.88,47.99,16782.0,41.3939,41.489,41.3853,41.4803,16782.0
2022-05-13 12:00:00,47.99,48.11,47.98,48.11,25630.0,41.4803,41.5841,41.4717,41.5841,25630.0
2022-05-13 12:10:00,48.12,48.19,48.06,48.06,25390.0,41.5927,41.6532,41.5408,41.5408,25390.0
2022-05-13 12:20:00,48.05,48.07,47.92,47.93,48496.0,41.5322,41.5495,41.4198,41.4285,48496.0
2022-05-13 12:30:00,47.93,48.1,47.92,48.07,19580.0,41.4285,41.5754,41.4198,41.5495,19580.0
2022-05-13 12:40:00,48.07,48.09,47.98,47.98,14314.0,41.5495,41.5668,41.4717,41.4717,14314.0
2022-05-13 12:50:00,47.98,48.02,47.88,48.02,16484.0,41.4717,41.5063,41.3853,41.5063,16484.0
2022-05-13 13:00:00,48.04,48.21,48.04,48.13,27332.0,41.5235,41.6705,41.5235,41.6013,27332.0
2022-05-13 13:10:00,48.14,48.17,48.08,48.08,18342.0,41.61,41.6359,41.5581,41.5581,18342.0
2022-05-13 13:20:00,48.08,48.08,47.98,47.98,17061.0,41.5581,41.5581,41.4717,41.4717,17061.0
2022-05-13 13:30:00,48.0,48.04,47.96,47.96,12873.0,41.489,41.5235,41.4544,41.4544,12873.0
2022-05-13 13:40:00,47.95,47.96,47.8,47.94,31008.0,41.4458,41.4544,41.3161,41.4371,31008.0
2022-05-13 13:50:00,47.94,47.97,47.65,47.71,33152.0,41.4371,41.463,41.1865,41.2383,33152.0
2022-05-13 14:00:00,47.72,47.74,47.51,47.69,35997.0,41.247,41.2642,41.0654,41.221,35997.0
2022-05-13 14:10:00,47.68,47.81,47.61,47.81,24764.0,41.2124,41.3247,41.1519,41.3247,24764.0
2022-05-13 14:20:00,47.81,47.86,47.67,47.76,38285.0,41.3247,41.368,41.2037,41.2815,38285.0
2022-05-13 14:30:00,47.76,47.91,47.73,47.8,34107.0,41.2815,41.4112,41.2556,41.3161,34107.0
2022-05-13 14:40:00,47.79,47.84,47.71,47.76,31739.0,41.3075,41.3507,41.2383,41.2815,31739.0
2022-05-13 14:50:00,47.75,47.95,47.74,47.92,27026.0,41.2729,41.4458,41.2642,41.4198,27026.0
2022-05-13 15:00:00,47.94,47.99,47.89,47.98,45195.0,41.4371,41.4803,41.3939,41.4717,45195.0
2022-05-13 15:10:00,47.97,48.09,47.95,48.02,55818.0,41.463,41.5668,41.4458,41.5063,55818.0
2022-05-13 15:20:00,48.03,48.07,47.96,48.01,52032.0,41.5149,41.5495,41.4544,41.4976,52032.0
2022-05-13 15:30:00,48.01,48.02,47.73,47.79,73329.0,41.4976,41.5063,41.2556,41.3075,73329.0
2022-05-13 15:40:00,47.8,47.88,47.66,47.7,117045.0,41.3161,41.3853,41.1951,41.2297,117045.0
2022-05-13 15:50:00,47.7,47.79,47.61,47.77,237613.0,41.2297,41.3075,41.1519,41.2902,237613.0
2022-05-16 09:30:00,47.92,47.92,47.54,47.79,184378.0,41.4198,41.4198,41.0914,41.3075,184378.0
2022-05-16 09:40:00,47.82,47.86,47.23,47.28,90342.0,41.3334,41.368,40.8234,40.8666,90342.0
2022-05-16 09:50:00,47.27,47.63,47.16,47.61,48534.0,40.858,41.1692,40.7629,41.1519,48534.0
2022-05-16 10:00:00,47.62,47.67,47.43,47.56,92595.0,41.1605,41.2037,40.9963,41.1087,92595.0
2022-05-16 10:10:00,47.57,47.67,47.5,47.53,46687.0,41.1173,41.2037,41.0568,41.0827,46687.0
2022-05-16 10:20:00,47.54,47.73,47.49,47.66,181009.0,41.0914,41.2556,41.0482,41.1951,181009.0
2022-05-16 10:30:00,47.64,47.88,47.59,47.87,88227.0,41.1778,41.3853,41.1346,41.3766,88227.0
2022-05-16 10:40:00,47.86,47.86,47.44,47.45,40041.0,41.368,41.368,41.0049,41.0136,40041.0
2022-05-16 10:50:00,47.39,47.62,47.39,47.6,78468.0,40.9617,41.1605,40.9617,41.1432,78468.0
2022-05-16 11:00:00,47.6,47.71,47.54,47.7,116628.0,41.1432,41.2383,41.0914,41.2297,116628.0
2022-05-16 11:10:00,47.68,47.71,47.6,47.61,31749.0,41.2124,41.2383,41.1432,41.1519,31749.0
2022-05-16 11:20:00,47.61,47.75,47.55,47.69,69567.0,41.1519,41.2729,41.1,41.221,69567.0
2022-05-16 11:30:00,47.68,47.72,47.57,47.72,53382.0,41.2124,41.247,41.1173,41.247,53382.0
2022-05-16 11:40:00,47.7,47.75,47.61,47.72,45465.0,41.2297,41.2729,41.1519,41.247,45465.0
2022-05-16 11:50:00,47.73,47.92,47.69,47.88,41031.0,41.2556,41.4198,41.221,41.3853,41031.0
2022-05-16 12:00:00,47.89,47.9,47.72,47.78,32776.0,41.3939,41.4025,41.247,41.2988,32776.0
2022-05-16 12:10:00,47.79,47.99,47.72,47.74,101396.0,41.3075,41.4803,41.247,41.2642,101396.0
2022-05-16 12:20:00,47.73,47.76,47.67,47.72,42531.0,41.2556,41.2815,41.2037,41.247,42531.0
2022-05-16 12:30:00,47.72,47.8,47.68,47.7,28284.0,41.247,41.3161,41.2124,41.2297,28284.0
2022-05-16 12:40:00,47.69,47.95,47.68,47.9,49027.0,41.221,41.4458,41.2124,41.4025,49027.0
2022-05-16 12:50:00,47.91,47.91,47.73,47.75,41877.0,41.4112,41.4112,41.2556,41.2729,41877.0
2022-05-16 13:00:00,47.75,47.98,47.72,47.9,60480.0,41.2729,41.4717,41.247,41.4025,60480.0
2022-05-16 13:10:00,47.89,47.97,47.88,47.89,49813.0,41.3939,41.463,41.3853,41.3939,49813.0
2022-05-16 13:20:00,47.89,48.22,47.88,48.21,31894.0,41.3939,41.6791,41.3853,41.6705,31894.0
2022-05-16 13:30:00,48.21,48.25,48.09,48.1,29758.0,41.6705,41.7051,41.5668,41.5754,29758.0
2022-05-16 13:40:00,48.11,48.19,48.01,48.03,38232.0,41.5841,41.6532,41.4976,41.5149,38232.0
2022-05-16 13:50:00,48.03,48.05,47.94,48.0,45296.0,41.5149,41.5322,41.4371,41.489,45296.0
2022-05-16 14:00:00,48.01,48.09,47.99,48.01,39954.0,41.4976,41.5668,41.4803,41.4976,39954.0
2022-05-16 14:10:00,47.98,47.99,47.9,47.97,40985.0,41.4717,41.4803,41.4025,41.463,40985.0
2022-05-16 14:20:00,47.98,48.16,47.94,48.1,74314.0,41.4717,41.6273,41.4371,41.5754,74314.0
2022-05-16 14:30:00,48.1,48.13,48.03,48.08,35922.0,41.5754,41.6013,41.5149,41.5581,35922.0
2022-05-16 14:40:00,48.09,48.09,47.92,47.97,33821.0,41.5668,41.5668,41.4198,41.463,33821.0
2022-05-16 14:50:00,47.97,48.06,47.95,47.98,55698.0,41.463,41.5408,41.4458,41.4717,55698.0
2022-05-16 15:00:00,47.98,48.09,47.98,48.0,54976.0,41.4717,41.5668,41.4717,41.489,54976.0
2022-05-16 15:10:00,47.95,47.97,47.88,47.91,50671.0,41.4458,41.463,41.3853,41.4112,50671.0
2022-05-16 15:20:00,47.9,47.93,47.85,47.86,59714.0,41.4025,41.4285,41.3593,41.368,59714.0
2022-05-16 15:30:00,47.86,47.92,47.78,47.84,53824.0,41.368,41.4198,41.2988,41.3507,53824.0
2022-05-16 15:40:00,47.84,47.88,47.79,47.84,123645.0,41.3507,41.3853,41.3075,41.3507,123645.0
2022-05-16 15:50:00,47.84,48.0,47.78,47.9,290921.0,41.3507,41.489,41.2988,41.4025,290921.0
2022-05-17 09:30:00,48.6,48.68,48.05,48.19,97552.0,42.0076,42.0767,41.5322,41.6532,97552.0
2022-05-17 09:40:00,48.23,48.33,48.0,48.16,70767.0,41.6878,41.7742,41.489,41.6273,70767.0
2022-05-17 09:50:00,48.16,48.39,48.06,48.39,50342.0,41.6273,41.8261,41.5408,41.8261,50342.0
2022-05-17 10:00:00,48.4,48.68,48.4,48.45,53849.0,41.8347,42.0767,41.8347,41.8779,53849.0
2022-05-17 10:10:00,48.44,48.61,48.41,48.61,43742.0,41.8693,42.0162,41.8434,42.0162,43742.0
2022-05-17 10:20:00,48.62,48.68,48.56,48.56,53975.0,42.0249,42.0767,41.973,41.973,53975.0
2022-05-17 10:30:00,48.54,48.65,48.54,48.59,50535.0,41.9557,42.0508,41.9557,41.9989,50535.0
2022-05-17 10:40:00,48.59,48.67,48.52,48.66,56943.0,41.9989,42.0681,41.9384,42.0594,56943.0
2022-05-17 10:50:00,48.65,48.75,48.59,48.75,38724.0,42.0508,42.1372,41.9989,42.1372,38724.0
2022-05-17 11:00:00,48.73,48.92,48.73,48.84,44043.0,42.12,42.2842,42.12,42.215,44043.0
2022-05-17 11:10:00,48.83,48.84,48.72,48.74,47457.0,42.2064,42.215,42.1113,42.1286,47457.0
2022-05-17 11:20:00,48.73,48.76,48.65,48.72,61454.0,42.12,42.1459,42.0508,42.1113,61454.0
2022-05-17 11:30:00,48.72,48.75,48.65,48.71,30763.0,42.1113,42.1372,42.0508,42.1027,30763.0
2022-05-17 11:40:00,48.72,48.72,48.6,48.64,28873.0,42.1113,42.1113,42.0076,42.0422,28873.0
2022-05-17 11:50:00,48.65,48.77,48.63,48.73,57243.0,42.0508,42.1545,42.0335,42.12,57243.0
2022-05-17 12:00:00,48.73,48.76,48.66,48.76,44722.0,42.12,42.1459,42.0594,42.1459,44722.0
2022-05-17 12:10:00,48.75,49.02,48.71,49.02,62163.0,42.1372,42.3706,42.1027,42.3706,62163.0
2022-05-17 12:20:00,49.02,49.11,48.99,49.09,28521.0,42.3706,42.4484,42.3447,42.4311,28521.0
2022-05-17 12:30:00,49.09,49.09,49.02,49.06,17999.0,42.4311,42.4311,42.3706,42.4052,17999.0
2022-05-17 12:40:00,49.07,49.22,49.04,49.22,35106.0,42.4138,42.5435,42.3879,42.5435,35106.0
2022-05-17 12:50:00,49.21,49.23,49.05,49.09,27660.0,42.5348,42.5521,42.3965,42.4311,27660.0
2022-05-17 13:00:00,49.09,49.17,49.04,49.05,29921.0,42.4311,42.5003,42.3879,42.3965,29921.0
2022-05-17 13:10:00,49.05,49.18,49.01,49.1,40729.0,42.3965,42.5089,42.362,42.4398,40729.0
2022-05-17 13:20:00,49.1,49.1,48.92,48.94,54724.0,42.4398,42.4398,42.2842,42.3015,54724.0
2022-05-17 13:30:00,48.93,49.12,48.93,49.11,26555.0,42.2928,42.4571,42.2928,42.4484,26555.0
2022-05-17 13:40:00,49.11,49.25,49.09,49.17,52537.0,42.4484,42.5694,42.4311,42.5003,52537.0
2022-05-17 13:50:00,49.18,49.26,49.15,49.15,41009.0,42.5089,42.5781,42.483,42.483,41009.0
2022-05-17 14:00:00,49.16,49.27,49.13,49.26,38625.0,42.4916,42.5867,42.4657,42.5781,38625.0
2022-05-17 14:10:00,49.26,49.29,49.02,49.04,78696.0,42.5781,42.604,42.3706,42.3879,78696.0
2022-05-17 14:20:00,49.03,49.13,48.88,49.08,41739.0,42.3793,42.4657,42.2496,42.4225,41739.0
2022-05-17 14:30:00,49.06,49.14,48.98,49.14,38886.0,42.4052,42.4743,42.336,42.4743,38886.0
2022-05-17 14:40:00,49.14,49.28,49.13,49.28,46723.0,42.4743,42.5953,42.4657,42.5953,46723.0
2022-05-17 14:50:00,49.25,49.27,49.16,49.17,31782.0,42.5694,42.5867,42.4916,42.5003,31782.0
2022-05-17 15:00:00,49.16,49.32,49.16,49.25,60668.0,42.4916,42.6299,42.4916,42.5694,60668.0
2022-05-17 15:10:00,49.25,49.27,49.2,49.23,29687.0,42.5694,42.5867,42.5262,42.5521,29687.0
2022-05-17 15:20:00,49.23,49.26,49.18,49.21,45725.0,42.5521,42.5781,42.5089,42.5348,45725.0
2022-05-17 15:30:00,49.2,49.24,49.12,49.13,50596.0,42.5262,42.5608,42.4571,42.4657,50596.0
2022-05-17 15:40:00,49.13,49.19,49.04,49.11,100657.0,42.4657,42.5176,42.3879,42.4484,100657.0
2022-05-17 15:50:00,49.11,49.19,49.04,49.19,221449.0,42.4484,42.5176,42.3879,42.5176,221449.0
2022-05-18 09:30:00,48.78,49.03,48.62,48.8,85472.0,42.1632,42.3793,42.0249,42.1805,85472.0
2022-05-18 09:40:00,48.79,49.06,48.72,49.05,90140.0,42.1718,42.4052,42.1113,42.3965,90140.0
2022-05-18 09:50:00,49.05,49.05,48.74,48.97,58369.0,42.3965,42.3965,42.1286,42.3274,58369.0
2022-05-18 10:00:00,48.95,48.95,48.64,48.67,54097.0,42.3101,42.3101,42.0422,42.0681,54097.0
2022-05-18 10:10:00,48.67,48.81,48.62,48.78,43615.0,42.0681,42.1891,42.0249,42.1632,43615.0
2022-05-18 10:20:00,48.78,48.86,48.71,48.72,81894.0,42.1632,42.2323,42.1027,42.1113,81894.0
2022-05-18 10:30:00,48.72,48.76,48.56,48.69,78434.0,42.1113,42.1459,41.973,42.0854,78434.0
2022-05-18 10:40:00,48.69,48.71,48.61,48.65,43285.0,42.0854,42.1027,42.0162,42.0508,43285.0
2022-05-18 10:50:00,48.66,48.66,48.6,48.65,39640.0,42.0594,42.0594,42.0076,42.0508,39640.0
2022-05-18 11:00:00,48.65,48.66,48.36,48.36,51105.0,42.0508,42.0594,41.8001,41.8001,51105.0
2022-05-18 11:10:00,48.36,48.39,48.28,48.38,94948.0,41.8001,41.8261,41.731,41.8174,94948.0
2022-05-18 11:20:00,48.38,48.42,48.23,48.32,76587.0,41.8174,41.852,41.6878,41.7656,76587.0
2022-05-18 11:30:00,48.32,48.48,48.3,48.41,45030.0,41.7656,41.9039,41.7483,41.8434,45030.0
2022-05-18 11:40:00,48.41,48.61,48.41,48.51,54767.0,41.8434,42.0162,41.8434,41.9298,54767.0
2022-05-18 11:50:00,48.5,48.55,48.36,48.41,61795.0,41.9212,41.9644,41.8001,41.8434,61795.0
2022-05-18 12:00:00,48.42,48.43,48.34,48.4,47015.0,41.852,41.8606,41.7829,41.8347,47015.0
2022-05-18 12:10:00,48.4,48.49,48.36,48.45,54997.0,41.8347,41.9125,41.8001,41.8779,54997.0
2022-05-18 12:20:00,48.44,48.44,48.27,48.36,45580.0,41.8693,41.8693,41.7223,41.8001,45580.0
2022-05-18 12:30:00,48.38,48.61,48.33,48.61,51062.0,41.8174,42.0162,41.7742,42.0162,51062.0
2022-05-18 12:40:00,48.61,48.71,48.55,48.71,26599.0,42.0162,42.1027,41.9644,42.1027,26599.0
2022-05-18 12:50:00,48.71,48.76,48.68,48.68,30436.0,42.1027,42.1459,42.0767,42.0767,30436.0
2022-05-18 13:00:00,48.67,48.68,48.52,48.57,31957.0,42.0681,42.0767,41.9384,41.9817,31957.0
2022-05-18 13:10:00,48.59,48.59,48.38,48.4,22999.0,41.9989,41.9989,41.8174,41.8347,22999.0
2022-05-18 13:20:00,48.4,48.49,48.39,48.46,27182.0,41.8347,41.9125,41.8261,41.8866,27182.0
2022-05-18 13:30:00,48.47,48.66,48.43,48.55,37883.0,41.8952,42.0594,41.8606,41.9644,37883.0
2022-05-18 13:40:00,48.56,48.56,48.39,48.39,47018.0,41.973,41.973,41.8261,41.8261,47018.0
2022-05-18 13:50:00,48.4,48.45,48.38,48.45,42214.0,41.8347,41.8779,41.8174,41.8779,42214.0
2022-05-18 14:00:00,48.46,48.5,48.41,48.47,50986.0,41.8866,41.9212,41.8434,41.8952,50986.0
2022-05-18 14:10:00,48.48,48.51,48.31,48.37,148874.0,41.9039,41.9298,41.7569,41.8088,148874.0
2022-05-18 14:20:00,48.36,48.47,48.34,48.47,35556.0,41.8001,41.8952,41.7829,41.8952,35556.0
2022-05-18 14:30:00,48.46,48.46,48.3,48.33,53670.0,41.8866,41.8866,41.7483,41.7742,53670.0
2022-05-18 14:40:00,48.32,48.37,48.21,48.34,72262.0,41.7656,41.8088,41.6705,41.7829,72262.0
2022-05-18 14:50:00,48.34,48.38,48.22,48.22,54051.0,41.7829,41.8174,41.6791,41.6791,54051.0
2022-05-18 15:00:00,48.21,48.36,48.2,48.33,60049.0,41.6705,41.8001,41.6618,41.7742,60049.0
2022-05-18 15:10:00,48.33,48.37,48.29,48.34,59401.0,41.7742,41.8088,41.7396,41.7829,59401.0
2022-05-18 15:20:00,48.33,48.36,48.17,48.2,41936.0,41.7742,41.8001,41.6359,41.6618,41936.0
2022-05-18 15:30:00,48.2,48.46,48.16,48.41,81914.0,41.6618,41.8866,41.6273,41.8434,81914.0
2022-05-18 15:40:00,48.41,48.44,48.2,48.24,85254.0,41.8434,41.8693,41.6618,41.6964,85254.0
2022-05-18 15:50:00,48.24,48.37,48.19,48.34,424921.0,41.6964,41.8088,41.6532,41.7829,424921.0
2022-05-19 09:30:00,47.83,48.37,47.66,48.15,97148.0,41.342,41.8088,41.1951,41.6186,97148.0
2022-05-19 09:40:00,48.16,48.28,47.78,47.85,126874.0,41.6273,41.731,41.2988,41.3593,126874.0
2022-05-19 09:50:00,47.85,47.9,47.68,47.77,107246.0,41.3593,41.4025,41.2124,41.2902,107246.0
2022-05-19 10:00:00,47.76,47.99,47.68,47.77,93119.0,41.2815,41.4803,41.2124,41.2902,93119.0
2022-05-19 10:10:00,47.73,48.1,47.72,48.04,45367.0,41.2556,41.5754,41.247,41.5235,45367.0
2022-05-19 10:20:00,48.06,48.13,47.89,47.89,40233.0,41.5408,41.6013,41.3939,41.3939,40233.0
2022-05-19 10:30:00,47.89,47.97,47.68,47.72,71216.0,41.3939,41.463,41.2124,41.247,71216.0
2022-05-19 10:40:00,47.71,47.74,47.48,47.52,50994.0,41.2383,41.2642,41.0395,41.0741,50994.0
2022-05-19 10:50:00,47.52,47.53,47.28,47.34,82601.0,41.0741,41.0827,40.8666,40.9185,82601.0
2022-05-19 11:00:00,47.34,47.4,47.2,47.29,71607.0,40.9185,40.9704,40.7975,40.8753,71607.0
2022-05-19 11:10:00,47.3,47.39,47.2,47.29,49030.0,40.8839,40.9617,40.7975,40.8753,49030.0
2022-05-19 11:20:00,47.29,47.45,47.22,47.36,37143.0,40.8753,41.0136,40.8148,40.9358,37143.0
2022-05-19 11:30:00,47.37,47.78,47.37,47.75,49903.0,40.9444,41.2988,40.9444,41.2729,49903.0
2022-05-19 11:40:00,47.75,47.91,47.75,47.91,76217.0,41.2729,41.4112,41.2729,41.4112,76217.0
2022-05-19 11:50:00,47.91,47.93,47.68,47.74,112443.0,41.4112,41.4285,41.2124,41.2642,112443.0
2022-05-19 12:00:00,47.75,47.81,47.73,47.78,56457.0,41.2729,41.3247,41.2556,41.2988,56457.0
2022-05-19 12:10:00,47.8,47.87,47.73,47.73,34343.0,41.3161,41.3766,41.2556,41.2556,34343.0
2022-05-19 12:20:00,47.73,47.74,47.54,47.62,47944.0,41.2556,41.2642,41.0914,41.1605,47944.0
2022-05-19 12:30:00,47.62,47.64,47.56,47.58,35668.0,41.1605,41.1778,41.1087,41.1259,35668.0
2022-05-19 12:40:00,47.58,47.59,47.48,47.54,39211.0,41.1259,41.1346,41.0395,41.0914,39211.0
2022-05-19 12:50:00,47.53,47.68,47.52,47.68,27204.0,41.0827,41.2124,41.0741,41.2124,27204.0
2022-05-19 13:00:00,47.68,47.75,47.6,47.7,29567.0,41.2124,41.2729,41.1432,41.2297,29567.0
2022-05-19 13:10:00,47.71,47.75,47.64,47.73,51149.0,41.2383,41.2729,41.1778,41.2556,51149.0
2022-05-19 13:20:00,47.74,47.86,47.7,47.8,29205.0,41.2642,41.368,41.2297,41.3161,29205.0
2022-05-19 13:30:00,47.81,47.9,47.78,47.9,30860.0,41.3247,41.4025,41.2988,41.4025,30860.0
2022-05-19 13:40:00,47.9,47.96,47.73,47.73,45995.0,41.4025,41.4544,41.2556,41.2556,45995.0
2022-05-19 13:50:00,47.73,48.17,47.73,48.11,29570.0,41.2556,41.6359,41.2556,41.5841,29570.0
2022-05-19 14:00:00,48.11,48.11,47.93,47.94,29419.0,41.5841,41.5841,41.4285,41.4371,29419.0
2022-05-19 14:10:00,47.96,48.0,47.87,47.89,21394.0,41.4544,41.489,41.3766,41.3939,21394.0
2022-05-19 14:20:00,47.86,47.98,47.85,47.9,29873.0,41.368,41.4717,41.3593,41.4025,29873.0
2022-05-19 14:30:00,47.9,48.01,47.88,47.99,41220.0,41.4025,41.4976,41.3853,41.4803,41220.0
2022-05-19 14:40:00,47.98,48.06,47.85,48.05,79777.0,41.4717,41.5408,41.3593,41.5322,79777.0
2022-05-19 14:50:00,48.05,48.18,48.05,48.18,35231.0,41.5322,41.6446,41.5322,41.6446,35231.0
2022-05-19 15:00:00,48.18,48.33,48.17,48.2,57145.0,41.6446,41.7742,41.6359,41.6618,57145.0
2022-05-19 15:10:00,48.19,48.21,48.04,48.05,42398.0,41.6532,41.6705,41.5235,41.5322,42398.0
2022-05-19 15:20:00,48.07,48.1,47.99,48.0,43606.0,41.5495,41.5754,41.4803,41.489,43606.0
2022-05-19 15:30:00,47.98,48.05,47.86,47.9,60803.0,41.4717,41.5322,41.368,41.4025,60803.0
2022-05-19 15:40:00,47.91,47.98,47.8,47.88,103946.0,41.4112,41.4717,41.3161,41.3853,103946.0
2022-05-19 15:50:00,47.89,47.95,47.79,47.83,331055.0,41.3939,41.4458,41.3075,41.342,331055.0
2022-05-20 09:30:00,48.3,48.45,47.99,48.29,125476.0,41.7483,41.8779,41.4803,41.7396,125476.0
2022-05-20 09:40:00,48.29,48.29,48.02,48.11,97839.0,41.7396,41.7396,41.5063,41.5841,97839.0
2022-05-20 09:50:00,48.11,48.13,47.92,48.05,72964.0,41.5841,41.6013,41.4198,41.5322,72964.0
2022-05-20 10:00:00,48.05,48.07,47.81,47.89,78599.0,41.5322,41.5495,41.3247,41.3939,78599.0
2022-05-20 10:10:00,47.88,48.0,47.87,47.94,58455.0,41.3853,41.489,41.3766,41.4371,58455.0
2022-05-20 10:20:00,47.95,47.96,47.81,47.85,57278.0,41.4458,41.4544,41.3247,41.3593,57278.0
2022-05-20 10:30:00,47.84,47.89,47.7,47.73,74589.0,41.3507,41.3939,41.2297,41.2556,74589.0
2022-05-20 10:40:00,47.74,47.76,47.59,47.61,37262.0,41.2642,41.2815,41.1346,41.1519,37262.0
2022-05-20 10:50:00,47.62,47.62,47.36,47.37,83107.0,41.1605,41.1605,40.9358,40.9444,83107.0
2022-05-20 11:00:00,47.38,47.4,47.2,47.2,72577.0,40.9531,40.9704,40.7975,40.7975,72577.0
2022-05-20 11:10:00,47.2,47.24,47.09,47.23,170830.0,40.7975,40.8321,40.7024,40.8234,170830.0
2022-05-20 11:20:00,47.22,47.28,47.14,47.27,47581.0,40.8148,40.8666,40.7456,40.858,47581.0
2022-05-20 11:30:00,47.26,47.35,47.23,47.26,52713.0,40.8494,40.9271,40.8234,40.8494,52713.0
2022-05-20 11:40:00,47.27,47.32,47.22,47.27,46987.0,40.858,40.9012,40.8148,40.858,46987.0
2022-05-20 11:50:00,47.27,47.35,47.25,47.27,31685.0,40.858,40.9271,40.8407,40.858,31685.0
2022-05-20 12:00:00,47.27,47.28,47.12,47.12,39489.0,40.858,40.8666,40.7283,40.7283,39489.0
2022-05-20 12:10:00,47.13,47.2,47.1,47.15,83211.0,40.737,40.7975,40.7111,40.7543,83211.0
2022-05-20 12:20:00,47.15,47.17,47.06,47.13,71470.0,40.7543,40.7716,40.6765,40.737,71470.0
2022-05-20 12:30:00,47.13,47.2,47.03,47.09,52401.0,40.737,40.7975,40.6506,40.7024,52401.0
2022-05-20 12:40:00,47.08,47.14,46.98,47.14,58689.0,40.6938,40.7456,40.6073,40.7456,58689.0
2022-05-20 12:50:00,47.14,47.19,47.04,47.05,43425.0,40.7456,40.7888,40.6592,40.6678,43425.0
2022-05-20 13:00:00,47.06,47.08,46.93,46.96,50879.0,40.6765,40.6938,40.5641,40.59,50879.0
2022-05-20 13:10:00,46.96,46.98,46.85,46.85,60903.0,40.59,40.6073,40.495,40.495,60903.0
2022-05-20 13:20:00,46.86,46.89,46.71,46.73,41180.0,40.5036,40.5295,40.374,40.3912,41180.0
2022-05-20 13:30:00,46.72,47.0,46.71,46.99,74497.0,40.3826,40.6246,40.374,40.616,74497.0
2022-05-20 13:40:00,46.99,47.06,46.93,47.0,68853.0,40.616,40.6765,40.5641,40.6246,68853.0
2022-05-20 13:50:00,47.0,47.12,46.97,47.04,61894.0,40.6246,40.7283,40.5987,40.6592,61894.0
2022-05-20 14:00:00,47.04,47.06,46.84,46.91,69173.0,40.6592,40.6765,40.4863,40.5468,69173.0
2022-05-20 14:10:00,46.92,46.93,46.73,46.78,40410.0,40.5555,40.5641,40.3912,40.4345,40410.0
2022-05-20 14:20:00,46.78,46.9,46.72,46.89,46244.0,40.4345,40.5382,40.3826,40.5295,46244.0
2022-05-20 14:30:00,46.89,46.91,46.71,46.72,46298.0,40.5295,40.5468,40.374,40.3826,46298.0
2022-05-20 14:40:00,46.72,46.85,46.71,46.81,39906.0,40.3826,40.495,40.374,40.4604,39906.0
2022-05-20 14:50:00,46.82,46.94,46.77,46.8,38709.0,40.469,40.5728,40.4258,40.4517,38709.0
2022-05-20 15:00:00,46.8,46.86,46.71,46.72,64668.0,40.4517,40.5036,40.374,40.3826,64668.0
2022-05-20 15:10:00,46.72,46.9,46.71,46.88,67343.0,40.3826,40.5382,40.374,40.5209,67343.0
2022-05-20 15:20:00,46.88,47.06,46.87,47.05,78122.0,40.5209,40.6765,40.5123,40.6678,78122.0
2022-05-20 15:30:00,47.05,47.33,46.99,47.32,120652.0,40.6678,40.9099,40.616,40.9012,120652.0
2022-05-20 15:40:00,47.33,47.54,47.31,47.4,129715.0,40.9099,41.0914,40.8926,40.9704,129715.0
2022-05-20 15:50:00,47.4,47.49,47.36,47.49,304409.0,40.9704,41.0482,40.9358,41.0482,304409.0
2022-05-23 09:30:00,48.07,48.47,48.07,48.17,81075.0,41.5495,41.8952,41.5495,41.6359,81075.0
2022-05-23 09:40:00,48.13,48.17,47.82,47.96,47721.0,41.6013,41.6359,41.3334,41.4544,47721.0
2022-05-23 09:50:00,47.96,48.08,47.83,47.93,52909.0,41.4544,41.5581,41.342,41.4285,52909.0
2022-05-23 10:00:00,47.93,48.04,47.75,47.85,82684.0,41.4285,41.5235,41.2729,41.3593,82684.0
2022-05-23 10:10:00,47.89,48.14,47.84,48.11,45693.0,41.3939,41.61,41.3507,41.5841,45693.0
2022-05-23 10:20:00,48.12,48.26,48.04,48.26,41227.0,41.5927,41.7137,41.5235,41.7137,41227.0
2022-05-23 10:30:00,48.28,48.31,48.14,48.29,32618.0,41.731,41.7569,41.61,41.7396,32618.0
2022-05-23 10:40:00,48.29,48.31,48.16,48.2,30587.0,41.7396,41.7569,41.6273,41.6618,30587.0
2022-05-23 10:50:00,48.18,48.36,48.09,48.28,32146.0,41.6446,41.8001,41.5668,41.731,32146.0
2022-05-23 11:00:00,48.29,48.47,48.26,48.45,36787.0,41.7396,41.8952,41.7137,41.8779,36787.0
2022-05-23 11:10:00,48.46,48.51,48.38,48.5,30436.0,41.8866,41.9298,41.8174,41.9212,30436.0
2022-05-23 11:20:00,48.51,48.54,48.38,48.54,23817.0,41.9298,41.9557,41.8174,41.9557,23817.0
2022-05-23 11:30:00,48.53,48.62,48.49,48.5,29596.0,41.9471,42.0249,41.9125,41.9212,29596.0
2022-05-23 11:40:00,48.51,48.56,48.49,48.53,27139.0,41.9298,41.973,41.9125,41.9471,27139.0
2022-05-23 11:50:00,48.53,48.55,48.48,48.48,14725.0,41.9471,41.9644,41.9039,41.9039,14725.0
2022-05-23 12:00:00,48.48,48.49,48.41,48.48,26026.0,41.9039,41.9125,41.8434,41.9039,26026.0
2022-05-23 12:10:00,48.48,48.49,48.42,48.48,25112.0,41.9039,41.9125,41.852,41.9039,25112.0
2022-05-23 12:20:00,48.48,48.55,48.32,48.33,23663.0,41.9039,41.9644,41.7656,41.7742,23663.0
2022-05-23 12:30:00,48.34,48.46,48.31,48.44,16745.0,41.7829,41.8866,41.7569,41.8693,16745.0
2022-05-23 12:40:00,48.45,48.46,48.39,48.39,20036.0,41.8779,41.8866,41.8261,41.8261,20036.0
2022-05-23 12:50:00,48.39,48.4,48.29,48.39,25972.0,41.8261,41.8347,41.7396,41.8261,25972.0
2022-05-23 13:00:00,48.39,48.39,48.32,48.36,35149.0,41.8261,41.8261,41.7656,41.8001,35149.0
2022-05-23 13:10:00,48.35,48.35,48.15,48.19,33236.0,41.7915,41.7915,41.6186,41.6532,33236.0
2022-05-23 13:20:00,48.2,48.28,48.13,48.25,26623.0,41.6618,41.731,41.6013,41.7051,26623.0
2022-05-23 13:30:00,48.25,48.32,48.21,48.31,27795.0,41.7051,41.7656,41.6705,41.7569,27795.0
2022-05-23 13:40:00,48.3,48.34,48.26,48.32,44152.0,41.7483,41.7829,41.7137,41.7656,44152.0
2022-05-23 13:50:00,48.32,48.42,48.3,48.41,32112.0,41.7656,41.852,41.7483,41.8434,32112.0
2022-05-23 14:00:00,48.44,48.45,48.35,48.43,27015.0,41.8693,41.8779,41.7915,41.8606,27015.0
2022-05-23 14:10:00,48.43,48.47,48.39,48.41,23439.0,41.8606,41.8952,41.8261,41.8434,23439.0
2022-05-23 14:20:00,48.41,48.45,48.36,48.41,23846.0,41.8434,41.8779,41.8001,41.8434,23846.0
2022-05-23 14:30:00,48.41,48.42,48.33,48.34,24492.0,41.8434,41.852,41.7742,41.7829,24492.0
2022-05-23 14:40:00,48.34,48.4,48.27,48.3,29358.0,41.7829,41.8347,41.7223,41.7483,29358.0
2022-05-23 14:50:00,48.31,48.36,48.24,48.26,33203.0,41.7569,41.8001,41.6964,41.7137,33203.0
2022-05-23 15:00:00,48.26,48.37,48.25,48.35,25827.0,41.7137,41.8088,41.7051,41.7915,25827.0
2022-05-23 15:10:00,48.34,48.35,48.24,48.31,40807.0,41.7829,41.7915,41.6964,41.7569,40807.0
2022-05-23 15:20:00,48.31,48.33,48.24,48.32,44965.0,41.7569,41.7742,41.6964,41.7656,44965.0
2022-05-23 15:30:00,48.32,48.37,48.23,48.23,102737.0,41.7656,41.8088,41.6878,41.6878,102737.0
2022-05-23 15:40:00,48.23,48.25,47.98,48.01,114267.0,41.6878,41.7051,41.4717,41.4976,114267.0
2022-05-23 15:50:00,48.0,48.15,48.0,48.15,284900.0,41.489,41.6186,41.489,41.6186,284900.0
2022-05-24 09:30:00,47.81,48.09,47.53,47.61,60607.0,41.3247,41.5668,41.0827,41.1519,60607.0
2022-05-24 09:40:00,47.59,48.02,47.59,47.92,46003.0,41.1346,41.5063,41.1346,41.4198,46003.0
2022-05-24 09:50:00,47.9,47.91,47.62,47.62,36330.0,41.4025,41.4112,41.1605,41.1605,36330.0
2022-05-24 10:00:00,47.62,47.69,47.18,47.19,73602.0,41.1605,41.221,40.7802,40.7888,73602.0
2022-05-24 10:10:00,47.18,47.32,46.86,46.9,59776.0,40.7802,40.9012,40.5036,40.5382,59776.0
2022-05-24 10:20:00,46.9,46.95,46.76,46.87,101390.0,40.5382,40.5814,40.4172,40.5123,101390.0
2022-05-24 10:30:00,46.86,46.86,46.63,46.74,63440.0,40.5036,40.5036,40.3048,40.3999,63440.0
2022-05-24 10:40:00,46.72,46.72,46.34,46.34,63861.0,40.3826,40.3826,40.0541,40.0541,63861.0
2022-05-24 10:50:00,46.35,46.4,46.21,46.24,61680.0,40.0628,40.106,39.9418,39.9677,61680.0
2022-05-24 11:00:00,46.23,46.29,46.17,46.24,79094.0,39.9591,40.0109,39.9072,39.9677,79094.0
2022-05-24 11:10:00,46.23,46.24,46.07,46.1,70111.0,39.9591,39.9677,39.8208,39.8467,70111.0
2022-05-24 11:20:00,46.09,46.24,46.08,46.19,56682.0,39.8381,39.9677,39.8294,39.9245,56682.0
2022-05-24 11:30:00,46.17,46.27,46.14,46.27,39498.0,39.9072,39.9936,39.8813,39.9936,39498.0
2022-05-24 11:40:00,46.28,46.49,46.23,46.45,48729.0,40.0023,40.1838,39.9591,40.1492,48729.0
2022-05-24 11:50:00,46.45,46.49,46.32,46.39,46054.0,40.1492,40.1838,40.0369,40.0974,46054.0
2022-05-24 12:00:00,46.38,46.4,46.32,46.39,31972.0,40.0887,40.106,40.0369,40.0974,31972.0
2022-05-24 12:10:00,46.39,46.48,46.32,46.33,41688.0,40.0974,40.1752,40.0369,40.0455,41688.0
2022-05-24 12:20:00,46.33,46.45,46.29,46.36,26349.0,40.0455,40.1492,40.0109,40.0714,26349.0
2022-05-24 12:30:00,46.35,46.38,46.13,46.15,21496.0,40.0628,40.0887,39.8726,39.8899,21496.0
2022-05-24 12:40:00,46.15,46.34,46.14,46.33,37985.0,39.8899,40.0541,39.8813,40.0455,37985.0
2022-05-24 12:50:00,46.34,46.43,46.3,46.34,32875.0,40.0541,40.1319,40.0196,40.0541,32875.0
2022-05-24 13:00:00,46.33,46.34,46.25,46.29,38638.0,40.0455,40.0541,39.9764,40.0109,38638.0
2022-05-24 13:10:00,46.28,46.38,46.25,46.38,31262.0,40.0023,40.0887,39.9764,40.0887,31262.0
2022-05-24 13:20:00,46.37,46.49,46.32,46.49,53978.0,40.0801,40.1838,40.0369,40.1838,53978.0
2022-05-24 13:30:00,46.49,46.49,46.32,46.45,25505.0,40.1838,40.1838,40.0369,40.1492,25505.0
2022-05-24 13:40:00,46.45,46.55,46.43,46.53,43460.0,40.1492,40.2357,40.1319,40.2184,43460.0
2022-05-24 13:50:00,46.53,46.64,46.52,46.6,49721.0,40.2184,40.3135,40.2097,40.2789,49721.0
2022-05-24 14:00:00,46.61,46.79,46.59,46.73,51128.0,40.2875,40.4431,40.2702,40.3912,51128.0
2022-05-24 14:10:00,46.73,46.82,46.62,46.65,30960.0,40.3912,40.469,40.2962,40.3221,30960.0
2022-05-24 14:20:00,46.64,46.79,46.6,46.75,32609.0,40.3135,40.4431,40.2789,40.4085,32609.0
2022-05-24 14:30:00,46.73,46.85,46.71,46.83,28564.0,40.3912,40.495,40.374,40.4777,28564.0
2022-05-24 14:40:00,46.84,46.85,46.59,46.64,34756.0,40.4863,40.495,40.2702,40.3135,34756.0
2022-05-24 14:50:00,46.64,46.67,46.59,46.66,43952.0,40.3135,40.3394,40.2702,40.3307,43952.0
2022-05-24 15:00:00,46.66,46.8,46.65,46.71,60300.0,40.3307,40.4517,40.3221,40.374,60300.0
2022-05-24 15:10:00,46.71,46.86,46.7,46.84,72035.0,40.374,40.5036,40.3653,40.4863,72035.0
2022-05-24 15:20:00,46.84,47.16,46.8,47.16,109631.0,40.4863,40.7629,40.4517,40.7629,109631.0
2022-05-24 15:30:00,47.17,47.41,47.16,47.36,179748.0,40.7716,40.979,40.7629,40.9358,179748.0
2022-05-24 15:40:00,47.37,47.4,47.26,47.26,139809.0,40.9444,40.9704,40.8494,40.8494,139809.0
2022-05-24 15:50:00,47.27,47.34,47.09,47.22,276263.0,40.858,40.9185,40.7024,40.8148,276263.0
2022-05-25 09:30:00,46.98,47.62,46.88,47.58,122829.0,40.6073,41.1605,40.5209,41.1259,122829.0
2022-05-25 09:40:00,47.58,47.69,47.38,47.6,62537.0,41.1259,41.221,40.9531,41.1432,62537.0
2022-05-25 09:50:00,47.61,47.81,47.61,47.74,56238.0,41.1519,41.3247,41.1519,41.2642,56238.0
2022-05-25 10:00:00,47.75,47.75,47.6,47.69,40770.0,41.2729,41.2729,41.1432,41.221,40770.0
2022-05-25 10:10:00,47.68,47.69,47.41,47.54,49018.0,41.2124,41.221,40.979,41.0914,49018.0
2022-05-25 10:20:00,47.55,47.72,47.55,47.65,40552.0,41.1,41.247,41.1,41.1865,40552.0
2022-05-25 10:30:00,47.64,47.78,47.63,47.75,46616.0,41.1778,41.2988,41.1692,41.2729,46616.0
2022-05-25 10:40:00,47.76,47.78,47.62,47.67,39819.0,41.2815,41.2988,41.1605,41.2037,39819.0
2022-05-25 10:50:00,47.68,47.73,47.55,47.66,42888.0,41.2124,41.2556,41.1,41.1951,42888.0
2022-05-25 11:00:00,47.64,47.64,47.45,47.53,36654.0,41.1778,41.1778,41.0136,41.0827,36654.0
2022-05-25 11:10:00,47.53,47.59,47.52,47.53,23682.0,41.0827,41.1346,41.0741,41.0827,23682.0
2022-05-25 11:20:00,47.53,47.64,47.52,47.59,85819.0,41.0827,41.1778,41.0741,41.1346,85819.0
2022-05-25 11:30:00,47.58,47.58,47.44,47.49,49376.0,41.1259,41.1259,41.0049,41.0482,49376.0
2022-05-25 11:40:00,47.47,47.59,47.43,47.55,47408.0,41.0309,41.1346,40.9963,41.1,47408.0
2022-05-25 11:50:00,47.55,47.57,47.5,47.5,19725.0,41.1,41.1173,41.0568,41.0568,19725.0
2022-05-25 12:00:00,47.51,47.66,47.48,47.5,51602.0,41.0654,41.1951,41.0395,41.0568,51602.0
2022-05-25 12:10:00,47.5,47.54,47.49,47.49,42534.0,41.0568,41.0914,41.0482,41.0482,42534.0
2022-05-25 12:20:00,47.49,47.51,47.22,47.36,62573.0,41.0482,41.0654,40.8148,40.9358,62573.0
2022-05-25 12:30:00,47.37,47.41,47.3,47.34,22990.0,40.9444,40.979,40.8839,40.9185,22990.0
2022-05-25 12:40:00,47.34,47.37,47.33,47.36,13986.0,40.9185,40.9444,40.9099,40.9358,13986.0
2022-05-25 12:50:00,47.36,47.36,47.27,47.28,116137.0,40.9358,40.9358,40.858,40.8666,116137.0
2022-05-25 13:00:00,47.27,47.31,47.24,47.27,61626.0,40.858,40.8926,40.8321,40.858,61626.0
2022-05-25 13:10:00,47.28,47.32,47.21,47.28,61148.0,40.8666,40.9012,40.8061,40.8666,61148.0
2022-05-25 13:20:00,47.28,47.52,47.26,47.51,99631.0,40.8666,41.0741,40.8494,41.0654,99631.0
2022-05-25 13:30:00,47.51,47.54,47.42,47.5,30899.0,41.0654,41.0914,40.9876,41.0568,30899.0
2022-05-25 13:40:00,47.5,47.58,47.48,47.54,28344.0,41.0568,41.1259,41.0395,41.0914,28344.0
2022-05-25 13:50:00,47.54,47.54,47.42,47.52,27311.0,41.0914,41.0914,40.9876,41.0741,27311.0
2022-05-25 14:00:00,47.51,47.69,47.39,47.49,67483.0,41.0654,41.221,40.9617,41.0482,67483.0
2022-05-25 14:10:00,47.51,47.71,47.44,47.63,45017.0,41.0654,41.2383,41.0049,41.1692,45017.0
2022-05-25 14:20:00,47.62,47.81,47.6,47.79,30714.0,41.1605,41.3247,41.1432,41.3075,30714.0
2022-05-25 14:30:00,47.79,47.89,47.77,47.84,44962.0,41.3075,41.3939,41.2902,41.3507,44962.0
2022-05-25 14:40:00,47.84,47.91,47.82,47.85,35850.0,41.3507,41.4112,41.3334,41.3593,35850.0
2022-05-25 14:50:00,47.85,47.96,47.82,47.91,38139.0,41.3593,41.4544,41.3334,41.4112,38139.0
2022-05-25 15:00:00,47.9,48.08,47.89,48.06,43181.0,41.4025,41.5581,41.3939,41.5408,43181.0
2022-05-25 15:10:00,48.06,48.07,47.97,47.98,44247.0,41.5408,41.5495,41.463,41.4717,44247.0
2022-05-25 15:20:00,47.98,48.01,47.87,47.87,44329.0,41.4717,41.4976,41.3766,41.3766,44329.0
2022-05-25 15:30:00,47.87,48.0,47.87,47.89,95837.0,41.3766,41.489,41.3766,41.3939,95837.0
2022-05-25 15:40:00,47.89,47.94,47.81,47.84,146039.0,41.3939,41.4371,41.3247,41.3507,146039.0
2022-05-25 15:50:00,47.84,47.93,47.72,47.9,337597.0,41.3507,41.4285,41.247,41.4025,337597.0
2022-05-26 09:30:00,48.06,48.49,47.96,48.33,81462.0,41.9355,42.3107,41.8483,42.1711,81462.0
2022-05-26 09:40:00,48.31,48.74,48.31,48.59,61176.0,42.1536,42.5289,42.1536,42.398,61176.0
2022-05-26 09:50:00,48.58,48.69,48.52,48.67,37080.0,42.3892,42.4852,42.3369,42.4678,37080.0
2022-05-26 10:00:00,48.69,48.73,48.6,48.6,34948.0,42.4852,42.5201,42.4067,42.4067,34948.0
2022-05-26 10:10:00,48.61,48.62,48.44,48.48,26251.0,42.4154,42.4241,42.2671,42.302,26251.0
2022-05-26 10:20:00,48.47,48.61,48.46,48.6,48514.0,42.2933,42.4154,42.2845,42.4067,48514.0
2022-05-26 10:30:00,48.63,48.78,48.59,48.78,34317.0,42.4329,42.5638,42.398,42.5638,34317.0
2022-05-26 10:40:00,48.77,48.77,48.65,48.68,32406.0,42.555,42.555,42.4503,42.4765,32406.0
2022-05-26 10:50:00,48.69,48.72,48.64,48.67,24837.0,42.4852,42.5114,42.4416,42.4678,24837.0
2022-05-26 11:00:00,48.66,48.67,48.55,48.63,24533.0,42.459,42.4678,42.3631,42.4329,24533.0
2022-05-26 11:10:00,48.64,48.67,48.62,48.64,18569.0,42.4416,42.4678,42.4241,42.4416,18569.0
2022-05-26 11:20:00,48.63,48.63,48.54,48.58,33966.0,42.4329,42.4329,42.3543,42.3892,33966.0
2022-05-26 11:30:00,48.6,48.71,48.55,48.63,47642.0,42.4067,42.5027,42.3631,42.4329,47642.0
2022-05-26 11:40:00,48.63,48.67,48.6,48.66,22257.0,42.4329,42.4678,42.4067,42.459,22257.0
2022-05-26 11:50:00,48.65,48.77,48.62,48.77,19620.0,42.4503,42.555,42.4241,42.555,19620.0
2022-05-26 12:00:00,48.76,48.77,48.65,48.66,13065.0,42.5463,42.555,42.4503,42.459,13065.0
2022-05-26 12:10:00,48.66,48.7,48.55,48.57,15561.0,42.459,42.4939,42.3631,42.3805,15561.0
2022-05-26 12:20:00,48.56,48.65,48.55,48.64,12279.0,42.3718,42.4503,42.3631,42.4416,12279.0
2022-05-26 12:30:00,48.65,48.74,48.65,48.74,20279.0,42.4503,42.5289,42.4503,42.5289,20279.0
2022-05-26 12:40:00,48.75,48.75,48.6,48.6,23449.0,42.5376,42.5376,42.4067,42.4067,23449.0
2022-05-26 12:50:00,48.61,48.63,48.57,48.59,29664.0,42.4154,42.4329,42.3805,42.398,29664.0
2022-05-26 13:00:00,48.59,48.6,48.56,48.59,32605.0,42.398,42.4067,42.3718,42.398,32605.0
2022-05-26 13:10:00,48.6,48.62,48.52,48.56,54911.0,42.4067,42.4241,42.3369,42.3718,54911.0
2022-05-26 13:20:00,48.57,48.61,48.52,48.55,63404.0,42.3805,42.4154,42.3369,42.3631,63404.0
2022-05-26 13:30:00,48.55,48.65,48.54,48.62,30756.0,42.3631,42.4503,42.3543,42.4241,30756.0
2022-05-26 13:40:00,48.61,48.65,48.6,48.6,22170.0,42.4154,42.4503,42.4067,42.4067,22170.0
2022-05-26 13:50:00,48.6,48.78,48.59,48.77,43973.0,42.4067,42.5638,42.398,42.555,43973.0
2022-05-26 14:00:00,48.76,48.8,48.71,48.75,18590.0,42.5463,42.5812,42.5027,42.5376,18590.0
2022-05-26 14:10:00,48.76,48.79,48.73,48.74,21704.0,42.5463,42.5725,42.5201,42.5289,21704.0
2022-05-26 14:20:00,48.74,48.77,48.71,48.71,20537.0,42.5289,42.555,42.5027,42.5027,20537.0
2022-05-26 14:30:00,48.72,48.77,48.63,48.68,17466.0,42.5114,42.555,42.4329,42.4765,17466.0
2022-05-26 14:40:00,48.67,48.7,48.65,48.66,15936.0,42.4678,42.4939,42.4503,42.459,15936.0
2022-05-26 14:50:00,48.66,48.67,48.6,48.63,18511.0,42.459,42.4678,42.4067,42.4329,18511.0
2022-05-26 15:00:00,48.63,48.75,48.59,48.72,38572.0,42.4329,42.5376,42.398,42.5114,38572.0
2022-05-26 15:10:00,48.71,48.72,48.6,48.63,32647.0,42.5027,42.5114,42.4067,42.4329,32647.0
2022-05-26 15:20:00,48.63,48.69,48.59,48.66,42650.0,42.4329,42.4852,42.398,42.459,42650.0
2022-05-26 15:30:00,48.65,48.69,48.62,48.66,50684.0,42.4503,42.4852,42.4241,42.459,50684.0
2022-05-26 15:40:00,48.66,48.84,48.66,48.83,103880.0,42.459,42.6161,42.459,42.6074,103880.0
2022-05-26 15:50:00,48.83,48.88,48.6,48.67,382196.0,42.6074,42.651,42.4067,42.4678,382196.0
2022-05-27 09:30:00,49.0,49.14,48.82,48.99,107073.0,42.7557,42.8779,42.5987,42.747,107073.0
2022-05-27 09:40:00,48.97,49.05,48.75,48.95,60823.0,42.7295,42.7993,42.5376,42.7121,60823.0
2022-05-27 09:50:00,48.94,49.04,48.83,48.83,39522.0,42.7034,42.7906,42.6074,42.6074,39522.0
2022-05-27 10:00:00,48.82,48.82,48.64,48.7,32492.0,42.5987,42.5987,42.4416,42.4939,32492.0
2022-05-27 10:10:00,48.7,48.72,48.6,48.72,28504.0,42.4939,42.5114,42.4067,42.5114,28504.0
2022-05-27 10:20:00,48.72,48.76,48.64,48.67,17833.0,42.5114,42.5463,42.4416,42.4678,17833.0
2022-05-27 10:30:00,48.68,48.71,48.55,48.62,18397.0,42.4765,42.5027,42.3631,42.4241,18397.0
2022-05-27 10:40:00,48.6,48.71,48.54,48.71,34000.0,42.4067,42.5027,42.3543,42.5027,34000.0
2022-05-27 10:50:00,48.71,48.86,48.71,48.77,28990.0,42.5027,42.6336,42.5027,42.555,28990.0
2022-05-27 11:00:00,48.76,48.88,48.74,48.88,22636.0,42.5463,42.651,42.5289,42.651,22636.0
2022-05-27 11:10:00,48.89,48.9,48.82,48.86,18785.0,42.6597,42.6685,42.5987,42.6336,18785.0
2022-05-27 11:20:00,48.84,48.93,48.77,48.82,40605.0,42.6161,42.6946,42.555,42.5987,40605.0
2022-05-27 11:30:00,48.82,48.86,48.76,48.83,19600.0,42.5987,42.6336,42.5463,42.6074,19600.0
2022-05-27 11:40:00,48.84,48.96,48.82,48.92,17939.0,42.6161,42.7208,42.5987,42.6859,17939.0
2022-05-27 11:50:00,48.91,48.93,48.84,48.85,21119.0,42.6772,42.6946,42.6161,42.6248,21119.0
2022-05-27 12:00:00,48.84,48.92,48.82,48.88,38764.0,42.6161,42.6859,42.5987,42.651,38764.0
2022-05-27 12:10:00,48.89,48.98,48.88,48.98,26181.0,42.6597,42.7383,42.651,42.7383,26181.0
2022-05-27 12:20:00,48.99,49.04,48.97,49.03,16506.0,42.747,42.7906,42.7295,42.7819,16506.0
2022-05-27 12:30:00,49.03,49.05,48.93,48.96,12970.0,42.7819,42.7993,42.6946,42.7208,12970.0
2022-05-27 12:40:00,48.95,48.97,48.85,48.86,13082.0,42.7121,42.7295,42.6248,42.6336,13082.0
2022-05-27 12:50:00,48.86,48.95,48.86,48.95,13144.0,42.6336,42.7121,42.6336,42.7121,13144.0
2022-05-27 13:00:00,48.94,49.02,48.92,48.99,14788.0,42.7034,42.7732,42.6859,42.747,14788.0
2022-05-27 13:10:00,48.99,49.0,48.91,48.93,18138.0,42.747,42.7557,42.6772,42.6946,18138.0
2022-05-27 13:20:00,48.92,48.93,48.87,48.87,9612.0,42.6859,42.6946,42.6423,42.6423,9612.0
2022-05-27 13:30:00,48.88,48.9,48.86,48.88,15018.0,42.651,42.6685,42.6336,42.651,15018.0
2022-05-27 13:40:00,48.88,48.89,48.84,48.86,23919.0,42.651,42.6597,42.6161,42.6336,23919.0
2022-05-27 13:50:00,48.86,48.9,48.85,48.89,25757.0,42.6336,42.6685,42.6248,42.6597,25757.0
2022-05-27 14:00:00,48.9,48.97,48.87,48.97,27803.0,42.6685,42.7295,42.6423,42.7295,27803.0
2022-05-27 14:10:00,48.97,49.03,48.94,49.03,25221.0,42.7295,42.7819,42.7034,42.7819,25221.0
2022-05-27 14:20:00,49.02,49.05,48.99,49.02,23950.0,42.7732,42.7993,42.747,42.7732,23950.0
2022-05-27 14:30:00,49.03,49.05,48.87,48.89,28759.0,42.7819,42.7993,42.6423,42.6597,28759.0
2022-05-27 14:40:00,48.89,48.93,48.86,48.92,18825.0,42.6597,42.6946,42.6336,42.6859,18825.0
2022-05-27 14:50:00,48.91,48.94,48.89,48.91,21193.0,42.6772,42.7034,42.6597,42.6772,21193.0
2022-05-27 15:00:00,48.92,49.03,48.92,49.01,29927.0,42.6859,42.7819,42.6859,42.7644,29927.0
2022-05-27 15:10:00,49.01,49.06,48.97,49.05,24407.0,42.7644,42.8081,42.7295,42.7993,24407.0
2022-05-27 15:20:00,49.06,49.07,49.0,49.05,50880.0,42.8081,42.8168,42.7557,42.7993,50880.0
2022-05-27 15:30:00,49.05,49.07,48.94,49.05,107601.0,42.7993,42.8168,42.7034,42.7993,107601.0
2022-05-27 15:40:00,49.05,49.22,49.05,49.18,169231.0,42.7993,42.9477,42.7993,42.9128,169231.0
2022-05-27 15:50:00,49.19,49.31,49.04,49.31,326124.0,42.9215,43.0262,42.7906,43.0262,326124.0
2022-05-31 09:30:00,48.68,48.81,48.28,48.51,93389.0,42.4765,42.5899,42.1275,42.3282,93389.0
2022-05-31 09:40:00,48.54,48.56,48.39,48.49,37099.0,42.3543,42.3718,42.2235,42.3107,37099.0
2022-05-31 09:50:00,48.49,48.78,48.48,48.59,37511.0,42.3107,42.5638,42.302,42.398,37511.0
2022-05-31 10:00:00,48.59,48.84,48.59,48.69,45419.0,42.398,42.6161,42.398,42.4852,45419.0
2022-05-31 10:10:00,48.68,48.95,48.66,48.93,28502.0,42.4765,42.7121,42.459,42.6946,28502.0
2022-05-31 10:20:00,48.93,49.01,48.76,48.79,35213.0,42.6946,42.7644,42.5463,42.5725,35213.0
2022-05-31 10:30:00,48.81,48.89,48.73,48.75,31254.0,42.5899,42.6597,42.5201,42.5376,31254.0
2022-05-31 10:40:00,48.76,48.96,48.76,48.91,27527.0,42.5463,42.7208,42.5463,42.6772,27527.0
2022-05-31 10:50:00,48.9,49.0,48.87,48.93,30957.0,42.6685,42.7557,42.6423,42.6946,30957.0
2022-05-31 11:00:00,48.9,48.94,48.69,48.73,37599.0,42.6685,42.7034,42.4852,42.5201,37599.0
2022-05-31 11:10:00,48.73,48.82,48.7,48.74,30022.0,42.5201,42.5987,42.4939,42.5289,30022.0
2022-05-31 11:20:00,48.74,48.77,48.65,48.69,76415.0,42.5289,42.555,42.4503,42.4852,76415.0
2022-05-31 11:30:00,48.68,48.78,48.64,48.75,40393.0,42.4765,42.5638,42.4416,42.5376,40393.0
2022-05-31 11:40:00,48.75,48.82,48.71,48.8,23451.0,42.5376,42.5987,42.5027,42.5812,23451.0
2022-05-31 11:50:00,48.79,49.02,48.79,48.98,26453.0,42.5725,42.7732,42.5725,42.7383,26453.0
2022-05-31 12:00:00,48.98,49.08,48.97,49.01,17358.0,42.7383,42.8255,42.7295,42.7644,17358.0
2022-05-31 12:10:00,49.01,49.07,48.89,48.9,12997.0,42.7644,42.8168,42.6597,42.6685,12997.0
2022-05-31 12:20:00,48.91,48.98,48.87,48.98,16689.0,42.6772,42.7383,42.6423,42.7383,16689.0
2022-05-31 12:30:00,48.98,49.08,48.97,49.07,13100.0,42.7383,42.8255,42.7295,42.8168,13100.0
2022-05-31 12:40:00,49.06,49.09,49.0,49.05,14209.0,42.8081,42.8343,42.7557,42.7993,14209.0
2022-05-31 12:50:00,49.05,49.08,48.97,48.98,20374.0,42.7993,42.8255,42.7295,42.7383,20374.0
2022-05-31 13:00:00,48.97,49.0,48.85,48.99,19885.0,42.7295,42.7557,42.6248,42.747,19885.0
2022-05-31 13:10:00,49.0,49.0,48.81,48.84,21060.0,42.7557,42.7557,42.5899,42.6161,21060.0
2022-05-31 13:20:00,48.84,48.87,48.81,48.86,20036.0,42.6161,42.6423,42.5899,42.6336,20036.0
2022-05-31 13:30:00,48.85,48.98,48.84,48.94,22742.0,42.6248,42.7383,42.6161,42.7034,22742.0
2022-05-31 13:40:00,48.95,49.07,48.95,49.06,35855.0,42.7121,42.8168,42.7121,42.8081,35855.0
2022-05-31 13:50:00,49.06,49.17,49.05,49.16,22294.0,42.8081,42.9041,42.7993,42.8953,22294.0
2022-05-31 14:00:00,49.16,49.17,48.99,49.03,59890.0,42.8953,42.9041,42.747,42.7819,59890.0
2022-05-31 14:10:00,49.04,49.07,48.99,49.06,28424.0,42.7906,42.8168,42.747,42.8081,28424.0
2022-05-31 14:20:00,49.08,49.1,49.03,49.08,28182.0,42.8255,42.843,42.7819,42.8255,28182.0
2022-05-31 14:30:00,49.08,49.1,48.99,49.01,18468.0,42.8255,42.843,42.747,42.7644,18468.0
2022-05-31 14:40:00,49.01,49.01,48.78,48.81,23840.0,42.7644,42.7644,42.5638,42.5899,23840.0
2022-05-31 14:50:00,48.8,48.82,48.75,48.8,30705.0,42.5812,42.5987,42.5376,42.5812,30705.0
2022-05-31 15:00:00,48.79,48.79,48.67,48.73,24303.0,42.5725,42.5725,42.4678,42.5201,24303.0
2022-05-31 15:10:00,48.73,48.77,48.63,48.65,31537.0,42.5201,42.555,42.4329,42.4503,31537.0
2022-05-31 15:20:00,48.65,48.79,48.64,48.78,47844.0,42.4503,42.5725,42.4416,42.5638,47844.0
2022-05-31 15:30:00,48.78,48.89,48.69,48.69,75829.0,42.5638,42.6597,42.4852,42.4852,75829.0
2022-05-31 15:40:00,48.69,48.69,48.54,48.55,106254.0,42.4852,42.4852,42.3543,42.3631,106254.0
2022-05-31 15:50:00,48.55,48.64,48.26,48.43,581736.0,42.3631,42.4416,42.11,42.2584,581736.0
2022-06-01 09:30:00,48.4,48.51,47.94,47.98,86368.0,42.2322,42.3282,41.8308,41.8657,86368.0
2022-06-01 09:40:00,47.98,48.16,47.81,47.91,41241.0,41.8657,42.0228,41.7174,41.8046,41241.0
2022-06-01 09:50:00,47.89,47.95,47.62,47.66,42463.0,41.7872,41.8395,41.5516,41.5865,42463.0
2022-06-01 10:00:00,47.69,47.69,47.47,47.54,40273.0,41.6127,41.6127,41.4207,41.4818,40273.0
2022-06-01 10:10:00,47.55,47.58,47.34,47.47,28709.0,41.4905,41.5167,41.3073,41.4207,28709.0
2022-06-01 10:20:00,47.45,47.45,47.3,47.34,31715.0,41.4032,41.4032,41.2724,41.3073,31715.0
2022-06-01 10:30:00,47.34,47.38,47.25,47.3,33538.0,41.3073,41.3422,41.2287,41.2724,33538.0
2022-06-01 10:40:00,47.29,47.3,47.11,47.2,42973.0,41.2636,41.2724,41.1066,41.1851,42973.0
2022-06-01 10:50:00,47.19,47.3,47.17,47.2,95450.0,41.1764,41.2724,41.1589,41.1851,95450.0
2022-06-01 11:00:00,47.2,47.21,47.01,47.02,47166.0,41.1851,41.1938,41.0193,41.028,47166.0
2022-06-01 11:10:00,47.01,47.11,46.98,47.06,42366.0,41.0193,41.1066,40.9931,41.0629,42366.0
2022-06-01 11:20:00,47.05,47.06,46.93,47.0,30309.0,41.0542,41.0629,40.9495,41.0106,30309.0
2022-06-01 11:30:00,47.0,47.06,46.98,47.01,18519.0,41.0106,41.0629,40.9931,41.0193,18519.0
2022-06-01 11:40:00,47.01,47.02,46.92,46.94,40241.0,41.0193,41.028,40.9408,40.9582,40241.0
2022-06-01 11:50:00,46.94,47.1,46.92,47.04,20973.0,40.9582,41.0978,40.9408,41.0455,20973.0
2022-06-01 12:00:00,47.05,47.14,47.04,47.13,22552.0,41.0542,41.1327,41.0455,41.124,22552.0
2022-06-01 12:10:00,47.13,47.21,47.09,47.19,22884.0,41.124,41.1938,41.0891,41.1764,22884.0
2022-06-01 12:20:00,47.18,47.21,47.1,47.1,19242.0,41.1676,41.1938,41.0978,41.0978,19242.0
2022-06-01 12:30:00,47.09,47.19,47.09,47.19,16488.0,41.0891,41.1764,41.0891,41.1764,16488.0
2022-06-01 12:40:00,47.18,47.21,47.15,47.16,35276.0,41.1676,41.1938,41.1415,41.1502,35276.0
2022-06-01 12:50:00,47.16,47.19,47.04,47.16,18706.0,41.1502,41.1764,41.0455,41.1502,18706.0
2022-06-01 13:00:00,47.16,47.39,47.12,47.37,71008.0,41.1502,41.3509,41.1153,41.3334,71008.0
2022-06-01 13:10:00,47.38,47.51,47.3,47.5,22999.0,41.3422,41.4556,41.2724,41.4469,22999.0
2022-06-01 13:20:00,47.52,47.68,47.5,47.63,21021.0,41.4643,41.6039,41.4469,41.5603,21021.0
2022-06-01 13:30:00,47.63,47.68,47.6,47.68,23365.0,41.5603,41.6039,41.5341,41.6039,23365.0
2022-06-01 13:40:00,47.69,47.75,47.65,47.69,27773.0,41.6127,41.665,41.5778,41.6127,27773.0
2022-06-01 13:50:00,47.65,47.68,47.6,47.61,20503.0,41.5778,41.6039,41.5341,41.5429,20503.0
2022-06-01 14:00:00,47.61,47.72,47.61,47.66,21907.0,41.5429,41.6388,41.5429,41.5865,21907.0
2022-06-01 14:10:00,47.67,47.68,47.62,47.63,19918.0,41.5952,41.6039,41.5516,41.5603,19918.0
2022-06-01 14:20:00,47.64,47.87,47.59,47.75,42896.0,41.569,41.7697,41.5254,41.665,42896.0
2022-06-01 14:30:00,47.75,47.78,47.67,47.67,30125.0,41.665,41.6912,41.5952,41.5952,30125.0
2022-06-01 14:40:00,47.66,47.82,47.65,47.75,29539.0,41.5865,41.7261,41.5778,41.665,29539.0
2022-06-01 14:50:00,47.75,47.78,47.64,47.66,41710.0,41.665,41.6912,41.569,41.5865,41710.0
2022-06-01 15:00:00,47.65,47.74,47.64,47.72,21802.0,41.5778,41.6563,41.569,41.6388,21802.0
2022-06-01 15:10:00,47.72,47.74,47.65,47.65,78482.0,41.6388,41.6563,41.5778,41.5778,78482.0
2022-06-01 15:20:00,47.65,47.71,47.63,47.66,50755.0,41.5778,41.6301,41.5603,41.5865,50755.0
2022-06-01 15:30:00,47.67,47.78,47.64,47.77,108305.0,41.5952,41.6912,41.569,41.6825,108305.0
2022-06-01 15:40:00,47.77,47.79,47.62,47.67,145026.0,41.6825,41.6999,41.5516,41.5952,145026.0
2022-06-01 15:50:00,47.67,47.74,47.45,47.46,385335.0,41.5952,41.6563,41.4032,41.412,385335.0
2022-06-02 09:30:00,47.76,47.93,47.47,47.51,51729.0,41.6737,41.8221,41.4207,41.4556,51729.0
2022-06-02 09:40:00,47.49,47.55,47.25,47.32,35782.0,41.4381,41.4905,41.2287,41.2898,35782.0
2022-06-02 09:50:00,47.32,47.32,46.94,47.1,31580.0,41.2898,41.2898,40.9582,41.0978,31580.0
2022-06-02 10:00:00,47.04,47.09,46.8,46.85,40279.0,41.0455,41.0891,40.8361,40.8797,40279.0
2022-06-02 10:10:00,46.88,47.05,46.85,46.91,96879.0,40.9059,41.0542,40.8797,40.9321,96879.0
2022-06-02 10:20:00,46.92,46.94,46.59,46.64,51284.0,40.9408,40.9582,40.6528,40.6965,51284.0
2022-06-02 10:30:00,46.66,46.75,46.61,46.67,56953.0,40.7139,40.7924,40.6703,40.7226,56953.0
2022-06-02 10:40:00,46.69,46.87,46.55,46.84,80916.0,40.7401,40.8972,40.6179,40.871,80916.0
2022-06-02 10:50:00,46.85,46.97,46.79,46.94,48638.0,40.8797,40.9844,40.8273,40.9582,48638.0
2022-06-02 11:00:00,46.93,47.09,46.89,47.01,55950.0,40.9495,41.0891,40.9146,41.0193,55950.0
2022-06-02 11:10:00,47.02,47.16,47.0,47.03,52708.0,41.028,41.1502,41.0106,41.0368,52708.0
2022-06-02 11:20:00,47.04,47.16,47.03,47.13,33743.0,41.0455,41.1502,41.0368,41.124,33743.0
2022-06-02 11:30:00,47.14,47.18,47.1,47.16,26952.0,41.1327,41.1676,41.0978,41.1502,26952.0
2022-06-02 11:40:00,47.16,47.44,47.16,47.44,36055.0,41.1502,41.3945,41.1502,41.3945,36055.0
2022-06-02 11:50:00,47.44,47.47,47.31,47.31,23880.0,41.3945,41.4207,41.2811,41.2811,23880.0
2022-06-02 12:00:00,47.31,47.37,47.27,47.32,24007.0,41.2811,41.3334,41.2462,41.2898,24007.0
2022-06-02 12:10:00,47.31,47.41,47.29,47.37,21770.0,41.2811,41.3683,41.2636,41.3334,21770.0
2022-06-02 12:20:00,47.36,47.47,47.35,47.43,20400.0,41.3247,41.4207,41.316,41.3858,20400.0
2022-06-02 12:30:00,47.43,47.47,47.39,47.46,23508.0,41.3858,41.4207,41.3509,41.412,23508.0
2022-06-02 12:40:00,47.46,47.46,47.36,47.37,24086.0,41.412,41.412,41.3247,41.3334,24086.0
2022-06-02 12:50:00,47.37,47.43,47.31,47.32,19015.0,41.3334,41.3858,41.2811,41.2898,19015.0
2022-06-02 13:00:00,47.32,47.39,47.3,47.35,34086.0,41.2898,41.3509,41.2724,41.316,34086.0
2022-06-02 13:10:00,47.35,47.39,47.3,47.39,23425.0,41.316,41.3509,41.2724,41.3509,23425.0
2022-06-02 13:20:00,47.39,47.39,47.22,47.28,20868.0,41.3509,41.3509,41.2026,41.2549,20868.0
2022-06-02 13:30:00,47.28,47.29,47.2,47.2,23978.0,41.2549,41.2636,41.1851,41.1851,23978.0
2022-06-02 13:40:00,47.19,47.28,47.16,47.26,27408.0,41.1764,41.2549,41.1502,41.2375,27408.0
2022-06-02 13:50:00,47.27,47.29,47.21,47.27,36212.0,41.2462,41.2636,41.1938,41.2462,36212.0
2022-06-02 14:00:00,47.27,47.33,47.24,47.29,19583.0,41.2462,41.2985,41.22,41.2636,19583.0
2022-06-02 14:10:00,47.29,47.38,47.28,47.34,22909.0,41.2636,41.3422,41.2549,41.3073,22909.0
2022-06-02 14:20:00,47.34,47.35,47.19,47.23,23909.0,41.3073,41.316,41.1764,41.2113,23909.0
2022-06-02 14:30:00,47.23,47.28,47.22,47.28,27776.0,41.2113,41.2549,41.2026,41.2549,27776.0
2022-06-02 14:40:00,47.28,47.33,47.23,47.32,32163.0,41.2549,41.2985,41.2113,41.2898,32163.0
2022-06-02 14:50:00,47.31,47.39,47.23,47.25,30397.0,41.2811,41.3509,41.2113,41.2287,30397.0
2022-06-02 15:00:00,47.25,47.38,47.24,47.34,34921.0,41.2287,41.3422,41.22,41.3073,34921.0
2022-06-02 15:10:00,47.34,47.37,47.33,47.36,24749.0,41.3073,41.3334,41.2985,41.3247,24749.0
2022-06-02 15:20:00,47.35,47.45,47.34,47.41,35767.0,41.316,41.4032,41.3073,41.3683,35767.0
2022-06-02 15:30:00,47.41,47.55,47.35,47.37,52437.0,41.3683,41.4905,41.316,41.3334,52437.0
2022-06-02 15:40:00,47.36,47.44,47.35,47.36,67745.0,41.3247,41.3945,41.316,41.3247,67745.0
2022-06-02 15:50:00,47.36,47.53,47.36,47.5,193565.0,41.3247,41.473,41.3247,41.4469,193565.0
2022-06-03 09:30:00,47.2,47.57,47.01,47.4,58708.0,41.1851,41.508,41.0193,41.3596,58708.0
2022-06-03 09:40:00,47.4,47.45,47.16,47.16,29387.0,41.3596,41.4032,41.1502,41.1502,29387.0
2022-06-03 09:50:00,47.15,47.28,47.13,47.23,23126.0,41.1415,41.2549,41.124,41.2113,23126.0
2022-06-03 10:00:00,47.23,47.25,47.11,47.19,25560.0,41.2113,41.2287,41.1066,41.1764,25560.0
2022-06-03 10:10:00,47.19,47.26,47.05,47.23,23988.0,41.1764,41.2375,41.0542,41.2113,23988.0
2022-06-03 10:20:00,47.22,47.23,47.1,47.12,19334.0,41.2026,41.2113,41.0978,41.1153,19334.0
2022-06-03 10:30:00,47.11,47.29,47.06,47.21,25664.0,41.1066,41.2636,41.0629,41.1938,25664.0
2022-06-03 10:40:00,47.21,47.28,47.14,47.26,22406.0,41.1938,41.2549,41.1327,41.2375,22406.0
2022-06-03 10:50:00,47.26,47.4,47.25,47.4,66679.0,41.2375,41.3596,41.2287,41.3596,66679.0
2022-06-03 11:00:00,47.4,47.4,47.26,47.28,14759.0,41.3596,41.3596,41.2375,41.2549,14759.0
2022-06-03 11:10:00,47.29,47.29,47.06,47.08,38425.0,41.2636,41.2636,41.0629,41.0804,38425.0
2022-06-03 11:20:00,47.05,47.23,47.05,47.22,14773.0,41.0542,41.2113,41.0542,41.2026,14773.0
2022-06-03 11:30:00,47.21,47.34,47.17,47.33,16793.0,41.1938,41.3073,41.1589,41.2985,16793.0
2022-06-03 11:40:00,47.35,47.38,47.22,47.23,14280.0,41.316,41.3422,41.2026,41.2113,14280.0
2022-06-03 11:50:00,47.23,47.23,47.17,47.19,18516.0,41.2113,41.2113,41.1589,41.1764,18516.0
2022-06-03 12:00:00,47.19,47.22,47.12,47.14,23177.0,41.1764,41.2026,41.1153,41.1327,23177.0
2022-06-03 12:10:00,47.14,47.24,47.13,47.14,20874.0,41.1327,41.22,41.124,41.1327,20874.0
2022-06-03 12:20:00,47.13,47.28,47.1,47.28,9945.0,41.124,41.2549,41.0978,41.2549,9945.0
2022-06-03 12:30:00,47.27,47.3,47.22,47.3,17148.0,41.2462,41.2724,41.2026,41.2724,17148.0
2022-06-03 12:40:00,47.31,47.32,47.23,47.27,16698.0,41.2811,41.2898,41.2113,41.2462,16698.0
2022-06-03 12:50:00,47.25,47.44,47.23,47.43,9594.0,41.2287,41.3945,41.2113,41.3858,9594.0
2022-06-03 13:00:00,47.43,47.51,47.41,47.43,25009.0,41.3858,41.4556,41.3683,41.3858,25009.0
2022-06-03 13:10:00,47.41,47.43,47.18,47.18,17599.0,41.3683,41.3858,41.1676,41.1676,17599.0
2022-06-03 13:20:00,47.18,47.3,47.17,47.26,21525.0,41.1676,41.2724,41.1589,41.2375,21525.0
2022-06-03 13:30:00,47.26,47.28,47.17,47.19,15356.0,41.2375,41.2549,41.1589,41.1764,15356.0
2022-06-03 13:40:00,47.18,47.18,47.05,47.16,18676.0,41.1676,41.1676,41.0542,41.1502,18676.0
2022-06-03 13:50:00,47.16,47.17,47.08,47.09,21788.0,41.1502,41.1589,41.0804,41.0891,21788.0
2022-06-03 14:00:00,47.09,47.1,47.03,47.07,25055.0,41.0891,41.0978,41.0368,41.0717,25055.0
2022-06-03 14:10:00,47.07,47.27,47.06,47.27,24964.0,41.0717,41.2462,41.0629,41.2462,24964.0
2022-06-03 14:20:00,47.25,47.34,47.21,47.34,14870.0,41.2287,41.3073,41.1938,41.3073,14870.0
2022-06-03 14:30:00,47.33,47.34,47.15,47.15,20075.0,41.2985,41.3073,41.1415,41.1415,20075.0
2022-06-03 14:40:00,47.16,47.24,47.12,47.24,16588.0,41.1502,41.22,41.1153,41.22,16588.0
2022-06-03 14:50:00,47.23,47.23,47.18,47.19,14599.0,41.2113,41.2113,41.1676,41.1764,14599.0
2022-06-03 15:00:00,47.2,47.24,47.15,47.17,22074.0,41.1851,41.22,41.1415,41.1589,22074.0
2022-06-03 15:10:00,47.17,47.19,47.12,47.14,18600.0,41.1589,41.1764,41.1153,41.1327,18600.0
2022-06-03 15:20:00,47.16,47.2,47.12,47.2,26913.0,41.1502,41.1851,41.1153,41.1851,26913.0
2022-06-03 15:30:00,47.19,47.21,47.09,47.15,42312.0,41.1764,41.1938,41.0891,41.1415,42312.0
2022-06-03 15:40:00,47.15,47.17,47.0,47.06,66672.0,41.1415,41.1589,41.0106,41.0629,66672.0
2022-06-03 15:50:00,47.05,47.15,47.0,47.09,249095.0,41.0542,41.1415,41.0106,41.0891,249095.0
2022-06-06 09:30:00,47.24,47.31,46.88,47.22,50452.0,41.22,41.2811,40.9059,41.2026,50452.0
2022-06-06 09:40:00,47.22,47.45,47.19,47.44,38665.0,41.2026,41.4032,41.1764,41.3945,38665.0
2022-06-06 09:50:00,47.46,47.71,47.43,47.64,23611.0,41.412,41.6301,41.3858,41.569,23611.0
2022-06-06 10:00:00,47.64,47.72,47.53,47.55,34428.0,41.569,41.6388,41.473,41.4905,34428.0
2022-06-06 10:10:00,47.56,47.58,47.42,47.51,35759.0,41.4992,41.5167,41.3771,41.4556,35759.0
2022-06-06 10:20:00,47.52,47.61,47.45,47.47,27097.0,41.4643,41.5429,41.4032,41.4207,27097.0
2022-06-06 10:30:00,47.47,47.5,47.37,47.41,82421.0,41.4207,41.4469,41.3334,41.3683,82421.0
2022-06-06 10:40:00,47.41,47.48,47.38,47.45,39098.0,41.3683,41.4294,41.3422,41.4032,39098.0
2022-06-06 10:50:00,47.45,47.46,47.4,47.44,27259.0,41.4032,41.412,41.3596,41.3945,27259.0
2022-06-06 11:00:00,47.44,47.47,47.4,47.43,24584.0,41.3945,41.4207,41.3596,41.3858,24584.0
2022-06-06 11:10:00,47.43,47.44,47.27,47.3,29085.0,41.3858,41.3945,41.2462,41.2724,29085.0
2022-06-06 11:20:00,47.25,47.32,47.23,47.31,14919.0,41.2287,41.2898,41.2113,41.2811,14919.0
2022-06-06 11:30:00,47.31,47.4,47.28,47.28,17406.0,41.2811,41.3596,41.2549,41.2549,17406.0
2022-06-06 11:40:00,47.29,47.32,47.2,47.2,14752.0,41.2636,41.2898,41.1851,41.1851,14752.0
2022-06-06 11:50:00,47.2,47.24,47.16,47.16,21332.0,41.1851,41.22,41.1502,41.1502,21332.0
2022-06-06 12:00:00,47.15,47.17,47.02,47.11,25986.0,41.1415,41.1589,41.028,41.1066,25986.0
2022-06-06 12:10:00,47.12,47.17,47.03,47.16,22768.0,41.1153,41.1589,41.0368,41.1502,22768.0
2022-06-06 12:20:00,47.16,47.17,47.04,47.05,13107.0,41.1502,41.1589,41.0455,41.0542,13107.0
2022-06-06 12:30:00,47.05,47.15,47.05,47.13,12630.0,41.0542,41.1415,41.0542,41.124,12630.0
2022-06-06 12:40:00,47.12,47.18,47.12,47.13,19320.0,41.1153,41.1676,41.1153,41.124,19320.0
2022-06-06 12:50:00,47.13,47.2,47.11,47.2,17110.0,41.124,41.1851,41.1066,41.1851,17110.0
2022-06-06 13:00:00,47.2,47.2,47.11,47.15,18122.0,41.1851,41.1851,41.1066,41.1415,18122.0
2022-06-06 13:10:00,47.15,47.19,47.13,47.17,14202.0,41.1415,41.1764,41.124,41.1589,14202.0
2022-06-06 13:20:00,47.16,47.21,47.14,47.21,15902.0,41.1502,41.1938,41.1327,41.1938,15902.0
2022-06-06 13:30:00,47.2,47.37,47.19,47.34,14288.0,41.1851,41.3334,41.1764,41.3073,14288.0
2022-06-06 13:40:00,47.34,47.37,47.22,47.33,20886.0,41.3073,41.3334,41.2026,41.2985,20886.0
2022-06-06 13:50:00,47.33,47.37,47.3,47.34,18464.0,41.2985,41.3334,41.2724,41.3073,18464.0
2022-06-06 14:00:00,47.33,47.34,47.26,47.26,17487.0,41.2985,41.3073,41.2375,41.2375,17487.0
2022-06-06 14:10:00,47.27,47.28,47.19,47.24,20149.0,41.2462,41.2549,41.1764,41.22,20149.0
2022-06-06 14:20:00,47.24,47.26,47.08,47.09,25025.0,41.22,41.2375,41.0804,41.0891,25025.0
2022-06-06 14:30:00,47.1,47.14,47.06,47.12,21099.0,41.0978,41.1327,41.0629,41.1153,21099.0
2022-06-06 14:40:00,47.14,47.27,47.14,47.25,22842.0,41.1327,41.2462,41.1327,41.2287,22842.0
2022-06-06 14:50:00,47.25,47.27,47.11,47.27,25305.0,41.2287,41.2462,41.1066,41.2462,25305.0
2022-06-06 15:00:00,47.27,47.32,47.24,47.3,33365.0,41.2462,41.2898,41.22,41.2724,33365.0
2022-06-06 15:10:00,47.3,47.38,47.26,47.31,25364.0,41.2724,41.3422,41.2375,41.2811,25364.0
2022-06-06 15:20:00,47.31,47.4,47.27,47.33,44890.0,41.2811,41.3596,41.2462,41.2985,44890.0
2022-06-06 15:30:00,47.33,47.33,47.16,47.16,65846.0,41.2985,41.2985,41.1502,41.1502,65846.0
2022-06-06 15:40:00,47.16,47.21,47.12,47.13,108965.0,41.1502,41.1938,41.1153,41.124,108965.0
2022-06-06 15:50:00,47.13,47.28,47.08,47.25,318037.0,41.124,41.2549,41.0804,41.2287,318037.0
2022-06-07 09:30:00,46.97,47.22,46.86,46.98,59245.0,40.9844,41.2026,40.8884,40.9931,59245.0
2022-06-07 09:40:00,46.98,46.99,46.69,46.72,48013.0,40.9931,41.0019,40.7401,40.7663,48013.0
2022-06-07 09:50:00,46.74,47.02,46.72,47.0,20921.0,40.7837,41.028,40.7663,41.0106,20921.0
2022-06-07 10:00:00,47.01,47.17,46.99,47.1,21733.0,41.0193,41.1589,41.0019,41.0978,21733.0
2022-06-07 10:10:00,47.08,47.08,46.95,47.07,18189.0,41.0804,41.0804,40.967,41.0717,18189.0
2022-06-07 10:20:00,47.07,47.24,47.05,47.13,33999.0,41.0717,41.22,41.0542,41.124,33999.0
2022-06-07 10:30:00,47.17,47.47,47.17,47.42,23293.0,41.1589,41.4207,41.1589,41.3771,23293.0
2022-06-07 10:40:00,47.43,47.51,47.41,47.46,14308.0,41.3858,41.4556,41.3683,41.412,14308.0
2022-06-07 10:50:00,47.46,47.53,47.44,47.5,15425.0,41.412,41.473,41.3945,41.4469,15425.0
2022-06-07 11:00:00,47.5,47.6,47.44,47.58,20227.0,41.4469,41.5341,41.3945,41.5167,20227.0
2022-06-07 11:10:00,47.61,47.67,47.55,47.58,21273.0,41.5429,41.5952,41.4905,41.5167,21273.0
2022-06-07 11:20:00,47.58,47.61,47.44,47.47,22837.0,41.5167,41.5429,41.3945,41.4207,22837.0
2022-06-07 11:30:00,47.46,47.47,47.35,47.41,28239.0,41.412,41.4207,41.316,41.3683,28239.0
2022-06-07 11:40:00,47.4,47.45,47.32,47.32,17967.0,41.3596,41.4032,41.2898,41.2898,17967.0
2022-06-07 11:50:00,47.32,47.35,47.23,47.26,25580.0,41.2898,41.316,41.2113,41.2375,25580.0
2022-06-07 12:00:00,47.26,47.44,47.26,47.43,18606.0,41.2375,41.3945,41.2375,41.3858,18606.0
2022-06-07 12:10:00,47.43,47.47,47.38,47.38,34355.0,41.3858,41.4207,41.3422,41.3422,34355.0
2022-06-07 12:20:00,47.41,47.49,47.39,47.46,34565.0,41.3683,41.4381,41.3509,41.412,34565.0
2022-06-07 12:30:00,47.46,47.5,47.44,47.48,27037.0,41.412,41.4469,41.3945,41.4294,27037.0
2022-06-07 12:40:00,47.48,47.67,47.46,47.65,28782.0,41.4294,41.5952,41.412,41.5778,28782.0
2022-06-07 12:50:00,47.64,47.69,47.61,47.69,15333.0,41.569,41.6127,41.5429,41.6127,15333.0
2022-06-07 13:00:00,47.69,47.74,47.64,47.73,18203.0,41.6127,41.6563,41.569,41.6476,18203.0
2022-06-07 13:10:00,47.75,47.78,47.72,47.74,18700.0,41.665,41.6912,41.6388,41.6563,18700.0
2022-06-07 13:20:00,47.74,47.78,47.69,47.74,21193.0,41.6563,41.6912,41.6127,41.6563,21193.0
2022-06-07 13:30:00,47.76,47.76,47.67,47.71,14026.0,41.6737,41.6737,41.5952,41.6301,14026.0
2022-06-07 13:40:00,47.71,47.73,47.66,47.72,15093.0,41.6301,41.6476,41.5865,41.6388,15093.0
2022-06-07 13:50:00,47.71,47.74,47.67,47.69,20480.0,41.6301,41.6563,41.5952,41.6127,20480.0
2022-06-07 14:00:00,47.7,47.85,47.67,47.85,18784.0,41.6214,41.7523,41.5952,41.7523,18784.0
2022-06-07 14:10:00,47.85,47.91,47.83,47.84,20327.0,41.7523,41.8046,41.7348,41.7435,20327.0
2022-06-07 14:20:00,47.83,47.9,47.8,47.83,22193.0,41.7348,41.7959,41.7086,41.7348,22193.0
2022-06-07 14:30:00,47.84,47.86,47.81,47.84,45808.0,41.7435,41.761,41.7174,41.7435,45808.0
2022-06-07 14:40:00,47.83,47.84,47.69,47.69,17462.0,41.7348,41.7435,41.6127,41.6127,17462.0
2022-06-07 14:50:00,47.69,47.82,47.68,47.82,23550.0,41.6127,41.7261,41.6039,41.7261,23550.0
2022-06-07 15:00:00,47.82,47.85,47.81,47.82,22227.0,41.7261,41.7523,41.7174,41.7261,22227.0
2022-06-07 15:10:00,47.83,47.85,47.81,47.84,37182.0,41.7348,41.7523,41.7174,41.7435,37182.0
2022-06-07 15:20:00,47.83,47.85,47.81,47.82,52556.0,41.7348,41.7523,41.7174,41.7261,52556.0
2022-06-07 15:30:00,47.82,47.96,47.8,47.95,72318.0,41.7261,41.8483,41.7086,41.8395,72318.0
2022-06-07 15:40:00,47.95,48.0,47.91,47.94,78751.0,41.8395,41.8832,41.8046,41.8308,78751.0
2022-06-07 15:50:00,47.93,47.98,47.88,47.91,191456.0,41.8221,41.8657,41.7784,41.8046,191456.0
2022-06-08 09:30:00,47.53,47.83,47.44,47.5,57890.0,41.473,41.7348,41.3945,41.4469,57890.0
2022-06-08 09:40:00,47.45,47.71,47.39,47.67,36995.0,41.4032,41.6301,41.3509,41.5952,36995.0
2022-06-08 09:50:00,47.66,47.8,47.55,47.64,19882.0,41.5865,41.7086,41.4905,41.569,19882.0
2022-06-08 10:00:00,47.65,47.65,47.53,47.56,17108.0,41.5778,41.5778,41.473,41.4992,17108.0
2022-06-08 10:10:00,47.57,47.59,47.42,47.54,25018.0,41.508,41.5254,41.3771,41.4818,25018.0
2022-06-08 10:20:00,47.54,47.58,47.4,47.45,31694.0,41.4818,41.5167,41.3596,41.4032,31694.0
2022-06-08 10:30:00,47.44,47.51,47.44,47.47,24487.0,41.3945,41.4556,41.3945,41.4207,24487.0
2022-06-08 10:40:00,47.48,47.52,47.38,47.49,36529.0,41.4294,41.4643,41.3422,41.4381,36529.0
2022-06-08 10:50:00,47.48,47.51,47.39,47.44,16929.0,41.4294,41.4556,41.3509,41.3945,16929.0
2022-06-08 11:00:00,47.44,47.5,47.42,47.48,13533.0,41.3945,41.4469,41.3771,41.4294,13533.0
2022-06-08 11:10:00,47.48,47.51,47.45,47.48,20190.0,41.4294,41.4556,41.4032,41.4294,20190.0
2022-06-08 11:20:00,47.48,47.52,47.42,47.45,19715.0,41.4294,41.4643,41.3771,41.4032,19715.0
2022-06-08 11:30:00,47.46,47.52,47.45,47.5,16388.0,41.412,41.4643,41.4032,41.4469,16388.0
2022-06-08 11:40:00,47.51,47.54,47.47,47.52,23103.0,41.4556,41.4818,41.4207,41.4643,23103.0
2022-06-08 11:50:00,47.52,47.54,47.45,47.5,17455.0,41.4643,41.4818,41.4032,41.4469,17455.0
2022-06-08 12:00:00,47.51,47.56,47.45,47.48,25105.0,41.4556,41.4992,41.4032,41.4294,25105.0
2022-06-08 12:10:00,47.49,47.52,47.47,47.52,20113.0,41.4381,41.4643,41.4207,41.4643,20113.0
2022-06-08 12:20:00,47.52,47.52,47.39,47.44,16369.0,41.4643,41.4643,41.3509,41.3945,16369.0
2022-06-08 12:30:00,47.43,47.43,47.27,47.27,15773.0,41.3858,41.3858,41.2462,41.2462,15773.0
2022-06-08 12:40:00,47.27,47.27,47.12,47.2,18457.0,41.2462,41.2462,41.1153,41.1851,18457.0
2022-06-08 12:50:00,47.21,47.27,47.18,47.27,15681.0,41.1938,41.2462,41.1676,41.2462,15681.0
2022-06-08 13:00:00,47.27,47.29,47.17,47.28,17043.0,41.2462,41.2636,41.1589,41.2549,17043.0
2022-06-08 13:10:00,47.28,47.33,47.23,47.32,12757.0,41.2549,41.2985,41.2113,41.2898,12757.0
2022-06-08 13:20:00,47.32,47.32,47.25,47.25,12850.0,41.2898,41.2898,41.2287,41.2287,12850.0
2022-06-08 13:30:00,47.25,47.26,47.18,47.21,16451.0,41.2287,41.2375,41.1676,41.1938,16451.0
2022-06-08 13:40:00,47.22,47.33,47.2,47.3,19116.0,41.2026,41.2985,41.1851,41.2724,19116.0
2022-06-08 13:50:00,47.31,47.31,47.22,47.23,19683.0,41.2811,41.2811,41.2026,41.2113,19683.0
2022-06-08 14:00:00,47.22,47.32,47.21,47.3,15692.0,41.2026,41.2898,41.1938,41.2724,15692.0
2022-06-08 14:10:00,47.31,47.4,47.3,47.37,21337.0,41.2811,41.3596,41.2724,41.3334,21337.0
2022-06-08 14:20:00,47.37,47.39,47.31,47.35,14437.0,41.3334,41.3509,41.2811,41.316,14437.0
2022-06-08 14:30:00,47.34,47.39,47.21,47.3,23099.0,41.3073,41.3509,41.1938,41.2724,23099.0
2022-06-08 14:40:00,47.3,47.4,47.3,47.32,15991.0,41.2724,41.3596,41.2724,41.2898,15991.0
2022-06-08 14:50:00,47.33,47.34,47.26,47.33,28866.0,41.2985,41.3073,41.2375,41.2985,28866.0
2022-06-08 15:00:00,47.32,47.33,47.22,47.23,18836.0,41.2898,41.2985,41.2026,41.2113,18836.0
2022-06-08 15:10:00,47.23,47.38,47.21,47.38,18336.0,41.2113,41.3422,41.1938,41.3422,18336.0
2022-06-08 15:20:00,47.38,47.44,47.38,47.4,18327.0,41.3422,41.3945,41.3422,41.3596,18327.0
2022-06-08 15:30:00,47.41,47.44,47.37,47.41,43529.0,41.3683,41.3945,41.3334,41.3683,43529.0
2022-06-08 15:40:00,47.4,47.41,47.27,47.27,87506.0,41.3596,41.3683,41.2462,41.2462,87506.0
2022-06-08 15:50:00,47.29,47.32,47.23,47.28,168872.0,41.2636,41.2898,41.2113,41.2549,168872.0
2022-06-09 09:30:00,47.13,47.21,46.83,46.97,40662.0,41.124,41.1938,40.8623,40.9844,40662.0
2022-06-09 09:40:00,46.97,47.03,46.82,46.87,83221.0,40.9844,41.0368,40.8535,40.8972,83221.0
2022-06-09 09:50:00,46.86,46.94,46.81,46.87,83107.0,40.8884,40.9582,40.8448,40.8972,83107.0
2022-06-09 10:00:00,46.87,46.92,46.72,46.72,89027.0,40.8972,40.9408,40.7663,40.7663,89027.0
2022-06-09 10:10:00,46.73,46.74,46.58,46.72,50880.0,40.775,40.7837,40.6441,40.7663,50880.0
2022-06-09 10:20:00,46.71,46.75,46.59,46.65,44821.0,40.7575,40.7924,40.6528,40.7052,44821.0
2022-06-09 10:30:00,46.66,46.76,46.62,46.75,56535.0,40.7139,40.8012,40.679,40.7924,56535.0
2022-06-09 10:40:00,46.76,46.76,46.59,46.61,36245.0,40.8012,40.8012,40.6528,40.6703,36245.0
2022-06-09 10:50:00,46.59,46.6,46.4,46.45,99373.0,40.6528,40.6616,40.487,40.5307,99373.0
2022-06-09 11:00:00,46.45,46.52,46.38,46.45,66888.0,40.5307,40.5918,40.4696,40.5307,66888.0
2022-06-09 11:10:00,46.45,46.53,46.42,46.51,63139.0,40.5307,40.6005,40.5045,40.583,63139.0
2022-06-09 11:20:00,46.52,46.57,46.43,46.5,35588.0,40.5918,40.6354,40.5132,40.5743,35588.0
2022-06-09 11:30:00,46.5,46.65,46.47,46.62,27629.0,40.5743,40.7052,40.5481,40.679,27629.0
2022-06-09 11:40:00,46.64,46.84,46.64,46.73,20061.0,40.6965,40.871,40.6965,40.775,20061.0
2022-06-09 11:50:00,46.72,46.85,46.71,46.85,7390.0,40.7663,40.8797,40.7575,40.8797,7390.0
2022-06-09 12:00:00,46.85,46.89,46.74,46.75,9677.0,40.8797,40.9146,40.7837,40.7924,9677.0
2022-06-09 12:10:00,46.75,46.79,46.73,46.78,11170.0,40.7924,40.8273,40.775,40.8186,11170.0
2022-06-09 12:20:00,46.79,46.86,46.76,46.83,16196.0,40.8273,40.8884,40.8012,40.8623,16196.0
2022-06-09 12:30:00,46.83,46.84,46.78,46.83,15837.0,40.8623,40.871,40.8186,40.8623,15837.0
2022-06-09 12:40:00,46.84,46.89,46.78,46.8,7628.0,40.871,40.9146,40.8186,40.8361,7628.0
2022-06-09 12:50:00,46.8,46.86,46.78,46.86,12262.0,40.8361,40.8884,40.8186,40.8884,12262.0
2022-06-09 13:00:00,46.87,46.9,46.81,46.81,20038.0,40.8972,40.9233,40.8448,40.8448,20038.0
2022-06-09 13:10:00,46.83,46.83,46.77,46.78,21837.0,40.8623,40.8623,40.8099,40.8186,21837.0
2022-06-09 13:20:00,46.78,46.78,46.69,46.74,22675.0,40.8186,40.8186,40.7401,40.7837,22675.0
2022-06-09 13:30:00,46.74,46.79,46.72,46.78,20614.0,40.7837,40.8273,40.7663,40.8186,20614.0
2022-06-09 13:40:00,46.78,46.78,46.65,46.7,17139.0,40.8186,40.8186,40.7052,40.7488,17139.0
2022-06-09 13:50:00,46.69,46.76,46.68,46.76,16879.0,40.7401,40.8012,40.7314,40.8012,16879.0
2022-06-09 14:00:00,46.75,46.75,46.68,46.7,15687.0,40.7924,40.7924,40.7314,40.7488,15687.0
2022-06-09 14:10:00,46.7,46.76,46.68,46.69,18936.0,40.7488,40.8012,40.7314,40.7401,18936.0
2022-06-09 14:20:00,46.71,46.75,46.68,46.69,23020.0,40.7575,40.7924,40.7314,40.7401,23020.0
2022-06-09 14:30:00,46.69,46.69,46.61,46.61,31246.0,40.7401,40.7401,40.6703,40.6703,31246.0
2022-06-09 14:40:00,46.62,46.65,46.57,46.61,35873.0,40.679,40.7052,40.6354,40.6703,35873.0
2022-06-09 14:50:00,46.61,46.7,46.6,46.6,37706.0,40.6703,40.7488,40.6616,40.6616,37706.0
2022-06-09 15:00:00,46.59,46.6,46.51,46.53,34028.0,40.6528,40.6616,40.583,40.6005,34028.0
2022-06-09 15:10:00,46.53,46.59,46.5,46.59,45537.0,40.6005,40.6528,40.5743,40.6528,45537.0
2022-06-09 15:20:00,46.59,46.59,46.5,46.52,55512.0,40.6528,40.6528,40.5743,40.5918,55512.0
2022-06-09 15:30:00,46.51,46.59,46.47,46.54,115447.0,40.583,40.6528,40.5481,40.6092,115447.0
2022-06-09 15:40:00,46.54,46.54,46.48,46.51,242180.0,40.6092,40.6092,40.5569,40.583,242180.0
2022-06-09 15:50:00,46.5,46.52,46.25,46.29,255577.0,40.5743,40.5918,40.3562,40.3911,255577.0
2022-06-10 09:30:00,45.23,45.3,44.65,44.98,167517.0,39.4661,39.5272,38.9601,39.248,167517.0
2022-06-10 09:40:00,44.97,45.22,44.95,45.13,122291.0,39.2393,39.4574,39.2218,39.3789,122291.0
2022-06-10 09:50:00,45.11,45.29,45.03,45.11,63690.0,39.3614,39.5185,39.2916,39.3614,63690.0
2022-06-10 10:00:00,45.1,45.1,44.77,44.9,50287.0,39.3527,39.3527,39.0648,39.1782,50287.0
2022-06-10 10:10:00,44.89,44.92,44.79,44.88,39117.0,39.1695,39.1957,39.0822,39.1607,39117.0
2022-06-10 10:20:00,44.88,44.88,44.73,44.76,39542.0,39.1607,39.1607,39.0299,39.056,39542.0
2022-06-10 10:30:00,44.76,45.06,44.76,45.01,58501.0,39.056,39.3178,39.056,39.2742,58501.0
2022-06-10 10:40:00,45.01,45.24,45.0,45.23,51048.0,39.2742,39.4749,39.2655,39.4661,51048.0
2022-06-10 10:50:00,45.23,45.33,45.1,45.1,56233.0,39.4661,39.5534,39.3527,39.3527,56233.0
2022-06-10 11:00:00,45.1,45.23,45.07,45.22,43254.0,39.3527,39.4661,39.3265,39.4574,43254.0
2022-06-10 11:10:00,45.21,45.34,45.09,45.19,61322.0,39.4487,39.5621,39.344,39.4312,61322.0
2022-06-10 11:20:00,45.21,45.29,45.06,45.16,32269.0,39.4487,39.5185,39.3178,39.4051,32269.0
2022-06-10 11:30:00,45.14,45.15,45.0,45.05,30896.0,39.3876,39.3963,39.2655,39.3091,30896.0
2022-06-10 11:40:00,45.07,45.13,44.98,44.98,22569.0,39.3265,39.3789,39.248,39.248,22569.0
2022-06-10 11:50:00,44.95,45.04,44.95,45.0,27004.0,39.2218,39.3004,39.2218,39.2655,27004.0
2022-06-10 12:00:00,45.0,45.26,44.96,45.26,30300.0,39.2655,39.4923,39.2306,39.4923,30300.0
2022-06-10 12:10:00,45.24,45.26,45.0,45.03,37510.0,39.4749,39.4923,39.2655,39.2916,37510.0
2022-06-10 12:20:00,45.03,45.12,44.96,45.01,41514.0,39.2916,39.3702,39.2306,39.2742,41514.0
2022-06-10 12:30:00,45.01,45.06,44.89,44.92,53242.0,39.2742,39.3178,39.1695,39.1957,53242.0
2022-06-10 12:40:00,44.93,45.02,44.89,44.93,31953.0,39.2044,39.2829,39.1695,39.2044,31953.0
2022-06-10 12:50:00,44.92,45.0,44.89,44.96,26808.0,39.1957,39.2655,39.1695,39.2306,26808.0
2022-06-10 13:00:00,44.95,45.01,44.85,45.0,34508.0,39.2218,39.2742,39.1346,39.2655,34508.0
2022-06-10 13:10:00,45.04,45.12,44.97,45.1,28557.0,39.3004,39.3702,39.2393,39.3527,28557.0
2022-06-10 13:20:00,45.11,45.2,45.09,45.2,40815.0,39.3614,39.44,39.344,39.44,40815.0
2022-06-10 13:30:00,45.2,45.2,45.08,45.16,29695.0,39.44,39.44,39.3353,39.4051,29695.0
2022-06-10 13:40:00,45.16,45.19,45.1,45.18,30434.0,39.4051,39.4312,39.3527,39.4225,30434.0
2022-06-10 13:50:00,45.19,45.24,45.12,45.16,31432.0,39.4312,39.4749,39.3702,39.4051,31432.0
2022-06-10 14:00:00,45.17,45.17,45.0,45.09,33814.0,39.4138,39.4138,39.2655,39.344,33814.0
2022-06-10 14:10:00,45.1,45.24,45.09,45.23,37494.0,39.3527,39.4749,39.344,39.4661,37494.0
2022-06-10 14:20:00,45.24,45.3,45.16,45.17,34573.0,39.4749,39.5272,39.4051,39.4138,34573.0
2022-06-10 14:30:00,45.18,45.23,45.11,45.14,32483.0,39.4225,39.4661,39.3614,39.3876,32483.0
2022-06-10 14:40:00,45.14,45.28,45.08,45.24,34211.0,39.3876,39.5098,39.3353,39.4749,34211.0
2022-06-10 14:50:00,45.25,45.34,45.23,45.32,28186.0,39.4836,39.5621,39.4661,39.5447,28186.0
2022-06-10 15:00:00,45.3,45.33,45.14,45.23,43756.0,39.5272,39.5534,39.3876,39.4661,43756.0
2022-06-10 15:10:00,45.23,45.35,45.22,45.34,40716.0,39.4661,39.5709,39.4574,39.5621,40716.0
2022-06-10 15:20:00,45.34,45.43,45.22,45.35,54000.0,39.5621,39.6407,39.4574,39.5709,54000.0
2022-06-10 15:30:00,45.34,45.4,45.24,45.35,70843.0,39.5621,39.6145,39.4749,39.5709,70843.0
2022-06-10 15:40:00,45.34,45.37,45.14,45.16,109586.0,39.5621,39.5883,39.3876,39.4051,109586.0
2022-06-10 15:50:00,45.16,45.24,44.98,45.0,273565.0,39.4051,39.4749,39.248,39.2655,273565.0
2022-06-13 09:30:00,44.43,44.43,44.04,44.26,130532.0,38.7681,38.7681,38.4278,38.6198,130532.0
2022-06-13 09:40:00,44.27,44.48,44.12,44.28,82658.0,38.6285,38.8117,38.4976,38.6372,82658.0
2022-06-13 09:50:00,44.28,44.4,44.05,44.09,66293.0,38.6372,38.7419,38.4365,38.4714,66293.0
2022-06-13 10:00:00,44.09,44.1,43.77,43.85,140395.0,38.4714,38.4801,38.1922,38.262,140395.0
2022-06-13 10:10:00,43.85,43.85,43.53,43.6,64928.0,38.262,38.262,37.9828,38.0439,64928.0
2022-06-13 10:20:00,43.58,43.62,43.48,43.5,58096.0,38.0264,38.0613,37.9392,37.9566,58096.0
2022-06-13 10:30:00,43.51,43.62,43.51,43.57,34617.0,37.9653,38.0613,37.9653,38.0177,34617.0
2022-06-13 10:40:00,43.56,43.59,43.28,43.3,36544.0,38.009,38.0351,37.7646,37.7821,36544.0
2022-06-13 10:50:00,43.31,43.5,43.31,43.44,35902.0,37.7908,37.9566,37.7908,37.9043,35902.0
2022-06-13 11:00:00,43.43,43.48,43.36,43.46,60695.0,37.8955,37.9392,37.8344,37.9217,60695.0
2022-06-13 11:10:00,43.46,43.72,43.4,43.71,61645.0,37.9217,38.1486,37.8694,38.1398,61645.0
2022-06-13 11:20:00,43.7,43.84,43.66,43.68,52116.0,38.1311,38.2533,38.0962,38.1137,52116.0
2022-06-13 11:30:00,43.67,43.78,43.56,43.77,35524.0,38.1049,38.2009,38.009,38.1922,35524.0
2022-06-13 11:40:00,43.77,43.84,43.72,43.84,28747.0,38.1922,38.2533,38.1486,38.2533,28747.0
2022-06-13 11:50:00,43.84,43.91,43.74,43.91,52777.0,38.2533,38.3144,38.166,38.3144,52777.0
2022-06-13 12:00:00,43.91,44.01,43.82,43.98,45670.0,38.3144,38.4016,38.2358,38.3754,45670.0
2022-06-13 12:10:00,43.97,44.11,43.95,44.09,81850.0,38.3667,38.4889,38.3493,38.4714,81850.0
2022-06-13 12:20:00,44.1,44.14,44.02,44.05,47760.0,38.4801,38.515,38.4103,38.4365,47760.0
2022-06-13 12:30:00,44.05,44.18,43.99,43.99,47217.0,38.4365,38.55,38.3842,38.3842,47217.0
2022-06-13 12:40:00,44.0,44.01,43.62,43.62,36252.0,38.3929,38.4016,38.0613,38.0613,36252.0
2022-06-13 12:50:00,43.62,43.73,43.56,43.56,24090.0,38.0613,38.1573,38.009,38.009,24090.0
2022-06-13 13:00:00,43.56,43.56,43.34,43.38,41312.0,38.009,38.009,37.817,37.8519,41312.0
2022-06-13 13:10:00,43.38,43.44,43.34,43.43,35327.0,37.8519,37.9043,37.817,37.8955,35327.0
2022-06-13 13:20:00,43.43,43.44,43.28,43.35,27988.0,37.8955,37.9043,37.7646,37.8257,27988.0
2022-06-13 13:30:00,43.34,43.42,43.24,43.34,37509.0,37.817,37.8868,37.7297,37.817,37509.0
2022-06-13 13:40:00,43.36,43.71,43.36,43.71,29362.0,37.8344,38.1398,37.8344,38.1398,29362.0
2022-06-13 13:50:00,43.7,43.71,43.49,43.62,38291.0,38.1311,38.1398,37.9479,38.0613,38291.0
2022-06-13 14:00:00,43.62,43.63,43.35,43.35,42303.0,38.0613,38.07,37.8257,37.8257,42303.0
2022-06-13 14:10:00,43.34,43.37,43.19,43.29,68257.0,37.817,37.8432,37.6861,37.7734,68257.0
2022-06-13 14:20:00,43.31,43.35,43.24,43.28,33559.0,37.7908,37.8257,37.7297,37.7646,33559.0
2022-06-13 14:30:00,43.29,43.38,43.19,43.35,42518.0,37.7734,37.8519,37.6861,37.8257,42518.0
2022-06-13 14:40:00,43.34,43.43,43.29,43.3,38496.0,37.817,37.8955,37.7734,37.7821,38496.0
2022-06-13 14:50:00,43.3,43.31,43.12,43.16,58908.0,37.7821,37.7908,37.625,37.6599,58908.0
2022-06-13 15:00:00,43.16,43.32,43.14,43.25,40760.0,37.6599,37.7995,37.6425,37.7385,40760.0
2022-06-13 15:10:00,43.25,43.38,43.13,43.29,86540.0,37.7385,37.8519,37.6338,37.7734,86540.0
2022-06-13 15:20:00,43.29,43.37,43.09,43.11,85739.0,37.7734,37.8432,37.5989,37.6163,85739.0
2022-06-13 15:30:00,43.09,43.1,42.94,42.97,76492.0,37.5989,37.6076,37.468,37.4941,76492.0
2022-06-13 15:40:00,42.97,43.08,42.9,43.05,144203.0,37.4941,37.5901,37.4331,37.564,144203.0
2022-06-13 15:50:00,43.06,43.19,42.98,43.17,303394.0,37.5727,37.6861,37.5029,37.6687,303394.0
2022-06-14 09:30:00,43.13,43.5,42.98,43.46,109249.0,37.6338,37.9566,37.5029,37.9217,109249.0
2022-06-14 09:40:00,43.45,43.72,43.39,43.68,74603.0,37.913,38.1486,37.8606,38.1137,74603.0
2022-06-14 09:50:00,43.67,43.97,43.61,43.9,45105.0,38.1049,38.3667,38.0526,38.3056,45105.0
2022-06-14 10:00:00,43.9,44.02,43.86,43.94,72683.0,38.3056,38.4103,38.2707,38.3405,72683.0
2022-06-14 10:10:00,43.93,44.03,43.9,43.9,68941.0,38.3318,38.4191,38.3056,38.3056,68941.0
2022-06-14 10:20:00,43.89,43.91,43.74,43.75,74433.0,38.2969,38.3144,38.166,38.1747,74433.0
2022-06-14 10:30:00,43.76,43.82,43.65,43.66,56259.0,38.1835,38.2358,38.0875,38.0962,56259.0
2022-06-14 10:40:00,43.65,43.73,43.58,43.71,60249.0,38.0875,38.1573,38.0264,38.1398,60249.0
2022-06-14 10:50:00,43.69,43.86,43.69,43.75,32095.0,38.1224,38.2707,38.1224,38.1747,32095.0
2022-06-14 11:00:00,43.75,43.85,43.6,43.61,65375.0,38.1747,38.262,38.0439,38.0526,65375.0
2022-06-14 11:10:00,43.59,43.6,43.5,43.52,32816.0,38.0351,38.0439,37.9566,37.9741,32816.0
2022-06-14 11:20:00,43.52,43.68,43.48,43.59,52040.0,37.9741,38.1137,37.9392,38.0351,52040.0
2022-06-14 11:30:00,43.58,43.65,43.51,43.55,29542.0,38.0264,38.0875,37.9653,38.0002,29542.0
2022-06-14 11:40:00,43.55,43.65,43.5,43.55,33894.0,38.0002,38.0875,37.9566,38.0002,33894.0
2022-06-14 11:50:00,43.55,43.57,43.49,43.56,36987.0,38.0002,38.0177,37.9479,38.009,36987.0
2022-06-14 12:00:00,43.55,43.55,43.34,43.38,40688.0,38.0002,38.0002,37.817,37.8519,40688.0
2022-06-14 12:10:00,43.38,43.43,43.3,43.43,34513.0,37.8519,37.8955,37.7821,37.8955,34513.0
2022-06-14 12:20:00,43.44,43.47,43.33,43.34,42167.0,37.9043,37.9304,37.8083,37.817,42167.0
2022-06-14 12:30:00,43.35,43.38,43.28,43.32,33193.0,37.8257,37.8519,37.7646,37.7995,33193.0
2022-06-14 12:40:00,43.32,43.43,43.32,43.4,31036.0,37.7995,37.8955,37.7995,37.8694,31036.0
2022-06-14 12:50:00,43.41,43.55,43.35,43.52,33434.0,37.8781,38.0002,37.8257,37.9741,33434.0
2022-06-14 13:00:00,43.54,43.58,43.48,43.55,29128.0,37.9915,38.0264,37.9392,38.0002,29128.0
2022-06-14 13:10:00,43.57,43.66,43.5,43.66,36324.0,38.0177,38.0962,37.9566,38.0962,36324.0
2022-06-14 13:20:00,43.66,43.82,43.6,43.61,52721.0,38.0962,38.2358,38.0439,38.0526,52721.0
2022-06-14 13:30:00,43.6,43.61,43.43,43.47,43623.0,38.0439,38.0526,37.8955,37.9304,43623.0
2022-06-14 13:40:00,43.46,43.49,43.34,43.48,38801.0,37.9217,37.9479,37.817,37.9392,38801.0
2022-06-14 13:50:00,43.48,43.57,43.43,43.51,38218.0,37.9392,38.0177,37.8955,37.9653,38218.0
2022-06-14 14:00:00,43.51,43.69,43.5,43.68,33782.0,37.9653,38.1224,37.9566,38.1137,33782.0
2022-06-14 14:10:00,43.69,43.69,43.52,43.53,28312.0,38.1224,38.1224,37.9741,37.9828,28312.0
2022-06-14 14:20:00,43.54,43.57,43.45,43.55,40417.0,37.9915,38.0177,37.913,38.0002,40417.0
2022-06-14 14:30:00,43.55,43.62,43.48,43.56,35891.0,38.0002,38.0613,37.9392,38.009,35891.0
2022-06-14 14:40:00,43.57,43.57,43.41,43.45,43427.0,38.0177,38.0177,37.8781,37.913,43427.0
2022-06-14 14:50:00,43.45,43.53,43.42,43.46,44540.0,37.913,37.9828,37.8868,37.9217,44540.0
2022-06-14 15:00:00,43.46,43.59,43.44,43.51,46038.0,37.9217,38.0351,37.9043,37.9653,46038.0
2022-06-14 15:10:00,43.52,43.54,43.44,43.45,50628.0,37.9741,37.9915,37.9043,37.913,50628.0
2022-06-14 15:20:00,43.46,43.58,43.46,43.58,65636.0,37.9217,38.0264,37.9217,38.0264,65636.0
2022-06-14 15:30:00,43.57,43.72,43.55,43.67,104660.0,38.0177,38.1486,38.0002,38.1049,104660.0
2022-06-14 15:40:00,43.66,43.71,43.52,43.7,118764.0,38.0962,38.1398,37.9741,38.1311,118764.0
2022-06-14 15:50:00,43.7,43.72,43.51,43.63,388519.0,38.1311,38.1486,37.9653,38.07,388519.0
2022-06-15 09:30:00,44.25,44.5,44.13,44.22,148098.0,38.611,38.8292,38.5063,38.5849,148098.0
2022-06-15 09:40:00,44.23,44.44,44.18,44.43,65362.0,38.5936,38.7768,38.55,38.7681,65362.0
2022-06-15 09:50:00,44.42,44.44,44.3,44.37,33898.0,38.7594,38.7768,38.6547,38.7157,33898.0
2022-06-15 10:00:00,44.36,44.38,44.18,44.28,81090.0,38.707,38.7245,38.55,38.6372,81090.0
2022-06-15 10:10:00,44.29,44.41,44.27,44.37,41305.0,38.6459,38.7506,38.6285,38.7157,41305.0
2022-06-15 10:20:00,44.37,44.39,44.24,44.26,54074.0,38.7157,38.7332,38.6023,38.6198,54074.0
2022-06-15 10:30:00,44.28,44.3,44.19,44.23,39920.0,38.6372,38.6547,38.5587,38.5936,39920.0
2022-06-15 10:40:00,44.24,44.24,43.99,44.01,59132.0,38.6023,38.6023,38.3842,38.4016,59132.0
2022-06-15 10:50:00,44.01,44.01,43.82,43.9,64485.0,38.4016,38.4016,38.2358,38.3056,64485.0
2022-06-15 11:00:00,43.9,43.91,43.74,43.76,38767.0,38.3056,38.3144,38.166,38.1835,38767.0
2022-06-15 11:10:00,43.75,43.77,43.54,43.55,40717.0,38.1747,38.1922,37.9915,38.0002,40717.0
2022-06-15 11:20:00,43.54,43.66,43.51,43.63,32611.0,37.9915,38.0962,37.9653,38.07,32611.0
2022-06-15 11:30:00,43.62,43.73,43.55,43.72,35125.0,38.0613,38.1573,38.0002,38.1486,35125.0
2022-06-15 11:40:00,43.71,43.77,43.67,43.71,31270.0,38.1398,38.1922,38.1049,38.1398,31270.0
2022-06-15 11:50:00,43.69,43.84,43.68,43.81,31777.0,38.1224,38.2533,38.1137,38.2271,31777.0
2022-06-15 12:00:00,43.82,43.82,43.7,43.8,39552.0,38.2358,38.2358,38.1311,38.2184,39552.0
2022-06-15 12:10:00,43.8,43.94,43.8,43.9,30021.0,38.2184,38.3405,38.2184,38.3056,30021.0
2022-06-15 12:20:00,43.9,44.01,43.9,44.0,34584.0,38.3056,38.4016,38.3056,38.3929,34584.0
2022-06-15 12:30:00,44.01,44.04,43.97,44.01,34612.0,38.4016,38.4278,38.3667,38.4016,34612.0
2022-06-15 12:40:00,44.01,44.03,43.91,43.99,35681.0,38.4016,38.4191,38.3144,38.3842,35681.0
2022-06-15 12:50:00,44.0,44.01,43.76,43.77,63842.0,38.3929,38.4016,38.1835,38.1922,63842.0
2022-06-15 13:00:00,43.77,43.86,43.75,43.79,39497.0,38.1922,38.2707,38.1747,38.2097,39497.0
2022-06-15 13:10:00,43.79,43.82,43.74,43.79,54793.0,38.2097,38.2358,38.166,38.2097,54793.0
2022-06-15 13:20:00,43.79,43.94,43.78,43.93,45676.0,38.2097,38.3405,38.2009,38.3318,45676.0
2022-06-15 13:30:00,43.94,44.0,43.91,43.97,36805.0,38.3405,38.3929,38.3144,38.3667,36805.0
2022-06-15 13:40:00,43.98,44.09,43.97,43.97,63253.0,38.3754,38.4714,38.3667,38.3667,63253.0
2022-06-15 13:50:00,43.97,44.17,43.93,44.08,58266.0,38.3667,38.5412,38.3318,38.4627,58266.0
2022-06-15 14:00:00,44.07,44.33,43.63,43.87,104275.0,38.454,38.6808,38.07,38.2795,104275.0
2022-06-15 14:10:00,43.83,43.96,43.73,43.81,52058.0,38.2446,38.358,38.1573,38.2271,52058.0
2022-06-15 14:20:00,43.8,43.9,43.58,43.63,69964.0,38.2184,38.3056,38.0264,38.07,69964.0
2022-06-15 14:30:00,43.63,44.0,43.42,43.92,166132.0,38.07,38.3929,37.8868,38.3231,166132.0
2022-06-15 14:40:00,43.89,44.45,43.84,44.21,84006.0,38.2969,38.7855,38.2533,38.5761,84006.0
2022-06-15 14:50:00,44.22,44.32,43.94,44.01,91730.0,38.5849,38.6721,38.3405,38.4016,91730.0
2022-06-15 15:00:00,44.0,44.19,44.0,44.05,102652.0,38.3929,38.5587,38.3929,38.4365,102652.0
2022-06-15 15:10:00,44.05,44.1,43.9,44.02,96709.0,38.4365,38.4801,38.3056,38.4103,96709.0
2022-06-15 15:20:00,44.03,44.34,44.03,44.34,72784.0,38.4191,38.6896,38.4191,38.6896,72784.0
2022-06-15 15:30:00,44.34,44.53,44.22,44.25,117534.0,38.6896,38.8554,38.5849,38.611,117534.0
2022-06-15 15:40:00,44.25,44.25,43.96,44.08,154738.0,38.611,38.611,38.358,38.4627,154738.0
2022-06-15 15:50:00,44.07,44.18,43.92,44.03,427229.0,38.454,38.55,38.3231,38.4191,427229.0
2022-06-16 09:30:00,43.21,43.33,42.41,42.42,121100.0,37.7036,37.8083,37.0055,37.0142,121100.0
2022-06-16 09:40:00,42.42,42.48,42.25,42.47,90470.0,37.0142,37.0666,36.8659,37.0579,90470.0
2022-06-16 09:50:00,42.47,42.66,42.4,42.55,108044.0,37.0579,37.2237,36.9968,37.1277,108044.0
2022-06-16 10:00:00,42.54,42.64,42.41,42.55,131792.0,37.1189,37.2062,37.0055,37.1277,131792.0
2022-06-16 10:10:00,42.55,42.56,42.31,42.44,52462.0,37.1277,37.1364,36.9183,37.0317,52462.0
2022-06-16 10:20:00,42.44,42.65,42.42,42.62,50721.0,37.0317,37.2149,37.0142,37.1887,50721.0
2022-06-16 10:30:00,42.61,42.61,42.38,42.42,53108.0,37.18,37.18,36.9793,37.0142,53108.0
2022-06-16 10:40:00,42.41,42.49,42.39,42.41,42062.0,37.0055,37.0753,36.9881,37.0055,42062.0
2022-06-16 10:50:00,42.41,42.42,42.19,42.23,49276.0,37.0055,37.0142,36.8135,36.8484,49276.0
2022-06-16 11:00:00,42.21,42.37,42.2,42.28,46398.0,36.831,36.9706,36.8223,36.8921,46398.0
2022-06-16 11:10:00,42.28,42.4,42.24,42.29,50592.0,36.8921,36.9968,36.8572,36.9008,50592.0
2022-06-16 11:20:00,42.29,42.47,42.27,42.37,40746.0,36.9008,37.0579,36.8834,36.9706,40746.0
2022-06-16 11:30:00,42.38,42.53,42.28,42.53,37613.0,36.9793,37.1102,36.8921,37.1102,37613.0
2022-06-16 11:40:00,42.53,42.55,42.37,42.48,34121.0,37.1102,37.1277,36.9706,37.0666,34121.0
2022-06-16 11:50:00,42.49,42.53,42.42,42.53,32596.0,37.0753,37.1102,37.0142,37.1102,32596.0
2022-06-16 12:00:00,42.54,42.58,42.39,42.39,55559.0,37.1189,37.1538,36.9881,36.9881,55559.0
2022-06-16 12:10:00,42.39,42.49,42.35,42.43,60411.0,36.9881,37.0753,36.9532,37.023,60411.0
2022-06-16 12:20:00,42.43,42.55,42.4,42.55,74782.0,37.023,37.1277,36.9968,37.1277,74782.0
2022-06-16 12:30:00,42.54,42.61,42.42,42.56,63455.0,37.1189,37.18,37.0142,37.1364,63455.0
2022-06-16 12:40:00,42.57,42.68,42.53,42.66,55175.0,37.1451,37.2411,37.1102,37.2237,55175.0
2022-06-16 12:50:00,42.64,42.64,42.47,42.54,36487.0,37.2062,37.2062,37.0579,37.1189,36487.0
2022-06-16 13:00:00,42.54,42.7,42.49,42.68,46250.0,37.1189,37.2586,37.0753,37.2411,46250.0
2022-06-16 13:10:00,42.67,42.74,42.62,42.62,35425.0,37.2324,37.2935,37.1887,37.1887,35425.0
2022-06-16 13:20:00,42.63,42.65,42.45,42.61,48188.0,37.1975,37.2149,37.0404,37.18,48188.0
2022-06-16 13:30:00,42.6,42.7,42.53,42.58,48353.0,37.1713,37.2586,37.1102,37.1538,48353.0
2022-06-16 13:40:00,42.58,42.58,42.38,42.52,41440.0,37.1538,37.1538,36.9793,37.1015,41440.0
2022-06-16 13:50:00,42.54,42.6,42.4,42.4,51930.0,37.1189,37.1713,36.9968,36.9968,51930.0
2022-06-16 14:00:00,42.39,42.5,42.37,42.41,42065.0,36.9881,37.084,36.9706,37.0055,42065.0
2022-06-16 14:10:00,42.42,42.48,42.37,42.44,65100.0,37.0142,37.0666,36.9706,37.0317,65100.0
2022-06-16 14:20:00,42.43,42.44,42.34,42.35,46236.0,37.023,37.0317,36.9444,36.9532,46236.0
2022-06-16 14:30:00,42.34,42.45,42.32,42.42,46349.0,36.9444,37.0404,36.927,37.0142,46349.0
2022-06-16 14:40:00,42.44,42.5,42.17,42.18,51641.0,37.0317,37.084,36.7961,36.8048,51641.0
2022-06-16 14:50:00,42.18,42.25,42.16,42.23,69424.0,36.8048,36.8659,36.7874,36.8484,69424.0
2022-06-16 15:00:00,42.23,42.55,42.23,42.55,98360.0,36.8484,37.1277,36.8484,37.1277,98360.0
2022-06-16 15:10:00,42.56,42.65,42.43,42.52,83710.0,37.1364,37.2149,37.023,37.1015,83710.0
2022-06-16 15:20:00,42.51,42.71,42.5,42.62,97198.0,37.0928,37.2673,37.084,37.1887,97198.0
2022-06-16 15:30:00,42.61,42.63,42.43,42.63,109526.0,37.18,37.1975,37.023,37.1975,109526.0
2022-06-16 15:40:00,42.63,42.73,42.5,42.52,186571.0,37.1975,37.2847,37.084,37.1015,186571.0
2022-06-16 15:50:00,42.53,42.72,42.49,42.71,380573.0,37.1102,37.276,37.0753,37.2673,380573.0
2022-06-17 09:30:00,42.83,43.0,42.73,42.95,468281.0,37.372,37.5203,37.2847,37.4767,468281.0
2022-06-17 09:40:00,42.94,43.11,42.46,42.56,41990.0,37.468,37.6163,37.0491,37.1364,41990.0
2022-06-17 09:50:00,42.59,42.75,42.49,42.64,33560.0,37.1626,37.3022,37.0753,37.2062,33560.0
2022-06-17 10:00:00,42.64,42.68,42.37,42.65,46807.0,37.2062,37.2411,36.9706,37.2149,46807.0
2022-06-17 10:10:00,42.65,42.65,42.41,42.48,33832.0,37.2149,37.2149,37.0055,37.0666,33832.0
2022-06-17 10:20:00,42.48,42.48,42.22,42.26,44944.0,37.0666,37.0666,36.8397,36.8746,44944.0
2022-06-17 10:30:00,42.25,42.27,41.91,42.06,61899.0,36.8659,36.8834,36.5692,36.7001,61899.0
2022-06-17 10:40:00,42.07,42.12,41.93,42.02,37828.0,36.7088,36.7525,36.5867,36.6652,37828.0
2022-06-17 10:50:00,42.01,42.25,41.97,42.16,86882.0,36.6565,36.8659,36.6216,36.7874,86882.0
2022-06-17 11:00:00,42.14,42.45,42.09,42.4,36939.0,36.7699,37.0404,36.7263,36.9968,36939.0
2022-06-17 11:10:00,42.41,42.54,42.38,42.5,33352.0,37.0055,37.1189,36.9793,37.084,33352.0
2022-06-17 11:20:00,42.5,42.53,42.37,42.47,35527.0,37.084,37.1102,36.9706,37.0579,35527.0
2022-06-17 11:30:00,42.47,42.55,42.32,42.4,30386.0,37.0579,37.1277,36.927,36.9968,30386.0
2022-06-17 11:40:00,42.4,42.44,42.3,42.34,30423.0,36.9968,37.0317,36.9095,36.9444,30423.0
2022-06-17 11:50:00,42.34,42.37,42.17,42.23,48950.0,36.9444,36.9706,36.7961,36.8484,48950.0
2022-06-17 12:00:00,42.22,42.22,42.05,42.11,24758.0,36.8397,36.8397,36.6914,36.7437,24758.0
2022-06-17 12:10:00,42.13,42.28,42.06,42.09,26323.0,36.7612,36.8921,36.7001,36.7263,26323.0
2022-06-17 12:20:00,42.08,42.3,42.08,42.27,41382.0,36.7176,36.9095,36.7176,36.8834,41382.0
2022-06-17 12:30:00,42.27,42.28,42.09,42.16,41939.0,36.8834,36.8921,36.7263,36.7874,41939.0
2022-06-17 12:40:00,42.15,42.17,42.04,42.12,35558.0,36.7786,36.7961,36.6827,36.7525,35558.0
2022-06-17 12:50:00,42.12,42.13,41.96,42.09,33339.0,36.7525,36.7612,36.6129,36.7263,33339.0
2022-06-17 13:00:00,42.11,42.36,42.05,42.33,36776.0,36.7437,36.9619,36.6914,36.9357,36776.0
2022-06-17 13:10:00,42.33,42.48,42.28,42.41,28964.0,36.9357,37.0666,36.8921,37.0055,28964.0
2022-06-17 13:20:00,42.39,42.4,42.24,42.27,39981.0,36.9881,36.9968,36.8572,36.8834,39981.0
2022-06-17 13:30:00,42.28,42.42,42.24,42.35,40912.0,36.8921,37.0142,36.8572,36.9532,40912.0
2022-06-17 13:40:00,42.35,42.4,42.25,42.3,30357.0,36.9532,36.9968,36.8659,36.9095,30357.0
2022-06-17 13:50:00,42.32,42.39,42.28,42.3,28548.0,36.927,36.9881,36.8921,36.9095,28548.0
2022-06-17 14:00:00,42.31,42.44,42.29,42.39,31404.0,36.9183,37.0317,36.9008,36.9881,31404.0
2022-06-17 14:10:00,42.4,42.5,42.38,42.46,33694.0,36.9968,37.084,36.9793,37.0491,33694.0
2022-06-17 14:20:00,42.47,42.5,42.36,42.37,35936.0,37.0579,37.084,36.9619,36.9706,35936.0
2022-06-17 14:30:00,42.35,42.46,42.27,42.46,35058.0,36.9532,37.0491,36.8834,37.0491,35058.0
2022-06-17 14:40:00,42.47,42.55,42.4,42.43,34301.0,37.0579,37.1277,36.9968,37.023,34301.0
2022-06-17 14:50:00,42.42,42.43,42.25,42.3,48362.0,37.0142,37.023,36.8659,36.9095,48362.0
2022-06-17 15:00:00,42.32,42.48,42.31,42.4,74613.0,36.927,37.0666,36.9183,36.9968,74613.0
2022-06-17 15:10:00,42.41,42.41,42.2,42.33,77476.0,37.0055,37.0055,36.8223,36.9357,77476.0
2022-06-17 15:20:00,42.33,42.51,42.32,42.47,76466.0,36.9357,37.0928,36.927,37.0579,76466.0
2022-06-17 15:30:00,42.47,42.64,42.41,42.63,101109.0,37.0579,37.2062,37.0055,37.1975,101109.0
2022-06-17 15:40:00,42.63,42.66,42.48,42.52,184105.0,37.1975,37.2237,37.0666,37.1015,184105.0
2022-06-17 15:50:00,42.52,42.57,42.34,42.35,402623.0,37.1015,37.1451,36.9444,36.9532,402623.0
2022-06-21 09:30:00,41.96,42.32,41.67,41.86,377494.0,36.6129,36.927,36.3598,36.5256,377494.0
2022-06-21 09:40:00,41.86,42.18,41.73,42.17,110668.0,36.5256,36.8048,36.4122,36.7961,110668.0
2022-06-21 09:50:00,42.16,42.19,41.87,41.96,83249.0,36.7874,36.8135,36.5343,36.6129,83249.0
2022-06-21 10:00:00,41.94,42.07,41.91,42.02,83996.0,36.5954,36.7088,36.5692,36.6652,83996.0
2022-06-21 10:10:00,42.04,42.2,41.92,41.94,59591.0,36.6827,36.8223,36.578,36.5954,59591.0
2022-06-21 10:20:00,41.93,41.93,41.74,41.81,44009.0,36.5867,36.5867,36.4209,36.482,44009.0
2022-06-21 10:30:00,41.82,42.03,41.82,42.0,44670.0,36.4907,36.6739,36.4907,36.6478,44670.0
2022-06-21 10:40:00,42.0,42.04,41.95,41.99,89052.0,36.6478,36.6827,36.6041,36.639,89052.0
2022-06-21 10:50:00,41.99,42.03,41.87,41.92,326243.0,36.639,36.6739,36.5343,36.578,326243.0
2022-06-21 11:00:00,41.91,41.99,41.86,41.93,52902.0,36.5692,36.639,36.5256,36.5867,52902.0
2022-06-21 11:10:00,41.92,41.92,41.64,41.66,194864.0,36.578,36.578,36.3336,36.3511,194864.0
2022-06-21 11:20:00,41.65,41.74,41.63,41.7,38320.0,36.3424,36.4209,36.3249,36.386,38320.0
2022-06-21 11:30:00,41.73,41.75,41.62,41.69,75896.0,36.4122,36.4296,36.3162,36.3773,75896.0
2022-06-21 11:40:00,41.68,41.85,41.65,41.85,50865.0,36.3685,36.5169,36.3424,36.5169,50865.0
2022-06-21 11:50:00,41.85,41.85,41.66,41.66,41839.0,36.5169,36.5169,36.3511,36.3511,41839.0
2022-06-21 12:00:00,41.66,41.68,41.59,41.65,23985.0,36.3511,36.3685,36.29,36.3424,23985.0
2022-06-21 12:10:00,41.66,41.81,41.64,41.77,30392.0,36.3511,36.482,36.3336,36.4471,30392.0
2022-06-21 12:20:00,41.77,41.86,41.77,41.86,31402.0,36.4471,36.5256,36.4471,36.5256,31402.0
2022-06-21 12:30:00,41.87,41.9,41.8,41.86,23992.0,36.5343,36.5605,36.4732,36.5256,23992.0
2022-06-21 12:40:00,41.87,41.88,41.79,41.82,21336.0,36.5343,36.5431,36.4645,36.4907,21336.0
2022-06-21 12:50:00,41.82,41.93,41.8,41.93,26526.0,36.4907,36.5867,36.4732,36.5867,26526.0
2022-06-21 13:00:00,41.92,41.97,41.91,41.94,28638.0,36.578,36.6216,36.5692,36.5954,28638.0
2022-06-21 13:10:00,41.95,41.99,41.86,41.89,27393.0,36.6041,36.639,36.5256,36.5518,27393.0
2022-06-21 13:20:00,41.89,41.9,41.79,41.84,28584.0,36.5518,36.5605,36.4645,36.5081,28584.0
2022-06-21 13:30:00,41.85,41.98,41.84,41.89,25680.0,36.5169,36.6303,36.5081,36.5518,25680.0
2022-06-21 13:40:00,41.89,41.96,41.87,41.96,25866.0,36.5518,36.6129,36.5343,36.6129,25866.0
2022-06-21 13:50:00,41.95,41.95,41.77,41.79,49657.0,36.6041,36.6041,36.4471,36.4645,49657.0
2022-06-21 14:00:00,41.79,42.03,41.76,42.01,54857.0,36.4645,36.6739,36.4383,36.6565,54857.0
2022-06-21 14:10:00,42.01,42.02,41.85,41.88,54335.0,36.6565,36.6652,36.5169,36.5431,54335.0
2022-06-21 14:20:00,41.88,41.92,41.76,41.91,57960.0,36.5431,36.578,36.4383,36.5692,57960.0
2022-06-21 14:30:00,41.92,41.92,41.79,41.83,60662.0,36.578,36.578,36.4645,36.4994,60662.0
2022-06-21 14:40:00,41.83,41.93,41.82,41.86,36563.0,36.4994,36.5867,36.4907,36.5256,36563.0
2022-06-21 14:50:00,41.85,42.0,41.85,41.98,41071.0,36.5169,36.6478,36.5169,36.6303,41071.0
2022-06-21 15:00:00,41.98,41.99,41.93,41.96,37955.0,36.6303,36.639,36.5867,36.6129,37955.0
2022-06-21 15:10:00,41.96,42.03,41.92,41.93,53197.0,36.6129,36.6739,36.578,36.5867,53197.0
2022-06-21 15:20:00,41.93,42.02,41.92,42.0,67445.0,36.5867,36.6652,36.578,36.6478,67445.0
2022-06-21 15:30:00,42.0,42.05,41.86,41.87,82917.0,36.6478,36.6914,36.5256,36.5343,82917.0
2022-06-21 15:40:00,41.87,41.89,41.81,41.84,115377.0,36.5343,36.5518,36.482,36.5081,115377.0
2022-06-21 15:50:00,41.84,41.91,41.77,41.88,290006.0,36.5081,36.5692,36.4471,36.5431,290006.0
2022-06-22 09:30:00,41.17,41.54,41.16,41.36,176351.0,35.9235,36.2464,35.9148,36.0893,176351.0
2022-06-22 09:40:00,41.37,41.41,41.2,41.22,124759.0,36.098,36.1329,35.9497,35.9672,124759.0
2022-06-22 09:50:00,41.22,41.24,40.9,40.92,52650.0,35.9672,35.9846,35.6879,35.7054,52650.0
2022-06-22 10:00:00,40.92,40.93,40.69,40.9,55310.0,35.7054,35.7141,35.5047,35.6879,55310.0
2022-06-22 10:10:00,40.9,41.21,40.87,41.21,42977.0,35.6879,35.9584,35.6618,35.9584,42977.0
2022-06-22 10:20:00,41.21,41.4,41.21,41.39,81010.0,35.9584,36.1242,35.9584,36.1155,81010.0
2022-06-22 10:30:00,41.4,41.44,41.33,41.39,41111.0,36.1242,36.1591,36.0631,36.1155,41111.0
2022-06-22 10:40:00,41.39,41.5,41.35,41.5,27901.0,36.1155,36.2115,36.0806,36.2115,27901.0
2022-06-22 10:50:00,41.5,41.52,41.25,41.26,32052.0,36.2115,36.2289,35.9933,36.0021,32052.0
2022-06-22 11:00:00,41.25,41.25,41.05,41.14,55726.0,35.9933,35.9933,35.8188,35.8974,55726.0
2022-06-22 11:10:00,41.14,41.21,41.12,41.19,28848.0,35.8974,35.9584,35.8799,35.941,28848.0
2022-06-22 11:20:00,41.19,41.2,41.08,41.17,28277.0,35.941,35.9497,35.845,35.9235,28277.0
2022-06-22 11:30:00,41.16,41.24,41.15,41.22,25929.0,35.9148,35.9846,35.9061,35.9672,25929.0
2022-06-22 11:40:00,41.22,41.24,41.08,41.15,32867.0,35.9672,35.9846,35.845,35.9061,32867.0
2022-06-22 11:50:00,41.15,41.15,41.03,41.03,25008.0,35.9061,35.9061,35.8014,35.8014,25008.0
2022-06-22 12:00:00,41.04,41.14,40.85,40.91,84134.0,35.8101,35.8974,35.6443,35.6967,84134.0
2022-06-22 12:10:00,40.93,41.1,40.91,41.1,30288.0,35.7141,35.8625,35.6967,35.8625,30288.0
2022-06-22 12:20:00,41.1,41.13,41.02,41.04,34678.0,35.8625,35.8886,35.7926,35.8101,34678.0
2022-06-22 12:30:00,41.02,41.14,41.01,41.07,29389.0,35.7926,35.8974,35.7839,35.8363,29389.0
2022-06-22 12:40:00,41.08,41.2,41.07,41.19,23065.0,35.845,35.9497,35.8363,35.941,23065.0
2022-06-22 12:50:00,41.2,41.22,41.12,41.2,22369.0,35.9497,35.9672,35.8799,35.9497,22369.0
2022-06-22 13:00:00,41.2,41.21,41.1,41.17,20534.0,35.9497,35.9584,35.8625,35.9235,20534.0
2022-06-22 13:10:00,41.16,41.27,41.15,41.27,30411.0,35.9148,36.0108,35.9061,36.0108,30411.0
2022-06-22 13:20:00,41.27,41.32,41.23,41.26,19623.0,36.0108,36.0544,35.9759,36.0021,19623.0
2022-06-22 13:30:00,41.27,41.27,41.09,41.17,43399.0,36.0108,36.0108,35.8537,35.9235,43399.0
2022-06-22 13:40:00,41.17,41.25,41.14,41.24,24163.0,35.9235,35.9933,35.8974,35.9846,24163.0
2022-06-22 13:50:00,41.25,41.27,41.17,41.22,28649.0,35.9933,36.0108,35.9235,35.9672,28649.0
2022-06-22 14:00:00,41.23,41.42,41.2,41.41,26737.0,35.9759,36.1417,35.9497,36.1329,26737.0
2022-06-22 14:10:00,41.4,41.43,41.32,41.36,35980.0,36.1242,36.1504,36.0544,36.0893,35980.0
2022-06-22 14:20:00,41.36,41.37,41.24,41.28,24826.0,36.0893,36.098,35.9846,36.0195,24826.0
2022-06-22 14:30:00,41.27,41.33,41.27,41.29,36282.0,36.0108,36.0631,36.0108,36.0282,36282.0
2022-06-22 14:40:00,41.29,41.31,41.19,41.2,27495.0,36.0282,36.0457,35.941,35.9497,27495.0
2022-06-22 14:50:00,41.19,41.26,41.18,41.24,35082.0,35.941,36.0021,35.9323,35.9846,35082.0
2022-06-22 15:00:00,41.23,41.29,41.2,41.22,32966.0,35.9759,36.0282,35.9497,35.9672,32966.0
2022-06-22 15:10:00,41.21,41.25,41.16,41.22,45170.0,35.9584,35.9933,35.9148,35.9672,45170.0
2022-06-22 15:20:00,41.22,41.27,41.16,41.2,55982.0,35.9672,36.0108,35.9148,35.9497,55982.0
2022-06-22 15:30:00,41.2,41.27,41.19,41.26,93238.0,35.9497,36.0108,35.941,36.0021,93238.0
2022-06-22 15:40:00,41.24,41.32,41.21,41.23,115837.0,35.9846,36.0544,35.9584,35.9759,115837.0
2022-06-22 15:50:00,41.24,41.32,41.2,41.22,312498.0,35.9846,36.0544,35.9497,35.9672,312498.0
2022-06-23 09:30:00,41.09,41.38,40.97,41.33,59609.0,35.8537,36.1068,35.749,36.0631,59609.0
2022-06-23 09:40:00,41.33,41.41,41.19,41.29,39636.0,36.0631,36.1329,35.941,36.0282,39636.0
2022-06-23 09:50:00,41.28,41.32,41.1,41.26,36844.0,36.0195,36.0544,35.8625,36.0021,36844.0
2022-06-23 10:00:00,41.25,41.25,40.93,40.94,33302.0,35.9933,35.9933,35.7141,35.7228,33302.0
2022-06-23 10:10:00,40.94,41.04,40.9,40.91,37717.0,35.7228,35.8101,35.6879,35.6967,37717.0
2022-06-23 10:20:00,40.93,41.02,40.89,40.92,21308.0,35.7141,35.7926,35.6792,35.7054,21308.0
2022-06-23 10:30:00,40.91,40.96,40.83,40.89,37901.0,35.6967,35.7403,35.6269,35.6792,37901.0
2022-06-23 10:40:00,40.9,40.98,40.85,40.93,35818.0,35.6879,35.7577,35.6443,35.7141,35818.0
2022-06-23 10:50:00,40.93,40.99,40.87,40.99,25901.0,35.7141,35.7665,35.6618,35.7665,25901.0
2022-06-23 11:00:00,40.99,41.06,40.93,41.06,19838.0,35.7665,35.8275,35.7141,35.8275,19838.0
2022-06-23 11:10:00,41.06,41.06,40.96,40.99,29958.0,35.8275,35.8275,35.7403,35.7665,29958.0
2022-06-23 11:20:00,40.99,41.01,40.86,40.91,22175.0,35.7665,35.7839,35.653,35.6967,22175.0
2022-06-23 11:30:00,40.92,40.94,40.7,40.73,38400.0,35.7054,35.7228,35.5134,35.5396,38400.0
2022-06-23 11:40:00,40.7,40.87,40.7,40.82,24987.0,35.5134,35.6618,35.5134,35.6181,24987.0
2022-06-23 11:50:00,40.83,40.85,40.72,40.75,24877.0,35.6269,35.6443,35.5309,35.5571,24877.0
2022-06-23 12:00:00,40.75,40.77,40.63,40.64,26983.0,35.5571,35.5745,35.4523,35.4611,26983.0
2022-06-23 12:10:00,40.65,40.82,40.63,40.73,40957.0,35.4698,35.6181,35.4523,35.5396,40957.0
2022-06-23 12:20:00,40.73,40.76,40.6,40.62,42634.0,35.5396,35.5658,35.4262,35.4436,42634.0
2022-06-23 12:30:00,40.63,40.65,40.5,40.54,27131.0,35.4523,35.4698,35.3389,35.3738,27131.0
2022-06-23 12:40:00,40.54,40.6,40.42,40.56,38084.0,35.3738,35.4262,35.2691,35.3913,38084.0
2022-06-23 12:50:00,40.54,40.64,40.53,40.58,32910.0,35.3738,35.4611,35.3651,35.4087,32910.0
2022-06-23 13:00:00,40.58,40.69,40.54,40.64,26069.0,35.4087,35.5047,35.3738,35.4611,26069.0
2022-06-23 13:10:00,40.63,40.72,40.63,40.69,29359.0,35.4523,35.5309,35.4523,35.5047,29359.0
2022-06-23 13:20:00,40.69,40.73,40.63,40.66,36387.0,35.5047,35.5396,35.4523,35.4785,36387.0
2022-06-23 13:30:00,40.67,40.72,40.64,40.69,38722.0,35.4872,35.5309,35.4611,35.5047,38722.0
2022-06-23 13:40:00,40.71,40.74,40.66,40.73,23788.0,35.5221,35.5483,35.4785,35.5396,23788.0
2022-06-23 13:50:00,40.74,40.79,40.71,40.76,64728.0,35.5483,35.592,35.5221,35.5658,64728.0
2022-06-23 14:00:00,40.75,40.78,40.66,40.67,30745.0,35.5571,35.5832,35.4785,35.4872,30745.0
2022-06-23 14:10:00,40.67,40.78,40.66,40.74,26497.0,35.4872,35.5832,35.4785,35.5483,26497.0
2022-06-23 14:20:00,40.74,40.86,40.72,40.85,29216.0,35.5483,35.653,35.5309,35.6443,29216.0
2022-06-23 14:30:00,40.86,40.98,40.86,40.92,38901.0,35.653,35.7577,35.653,35.7054,38901.0
2022-06-23 14:40:00,40.91,40.95,40.84,40.95,44804.0,35.6967,35.7316,35.6356,35.7316,44804.0
2022-06-23 14:50:00,40.95,41.01,40.94,40.98,32914.0,35.7316,35.7839,35.7228,35.7577,32914.0
2022-06-23 15:00:00,40.97,41.06,40.94,41.05,71243.0,35.749,35.8275,35.7228,35.8188,71243.0
2022-06-23 15:10:00,41.06,41.11,41.04,41.09,54099.0,35.8275,35.8712,35.8101,35.8537,54099.0
2022-06-23 15:20:00,41.09,41.12,41.02,41.1,31229.0,35.8537,35.8799,35.7926,35.8625,31229.0
2022-06-23 15:30:00,41.1,41.24,41.1,41.18,83119.0,35.8625,35.9846,35.8625,35.9323,83119.0
2022-06-23 15:40:00,41.17,41.23,41.16,41.23,77251.0,35.9235,35.9759,35.9148,35.9759,77251.0
2022-06-23 15:50:00,41.23,41.26,41.06,41.14,230674.0,35.9759,36.0021,35.8275,35.8974,230674.0
2022-06-24 09:30:00,41.46,41.83,41.42,41.48,109625.0,36.1766,36.4994,36.1417,36.194,109625.0
2022-06-24 09:40:00,41.5,41.69,41.37,41.61,89443.0,36.2115,36.3773,36.098,36.3075,89443.0
2022-06-24 09:50:00,41.63,41.78,41.54,41.77,47705.0,36.3249,36.4558,36.2464,36.4471,47705.0
2022-06-24 10:00:00,41.79,42.02,41.72,42.0,49516.0,36.4645,36.6652,36.4034,36.6478,49516.0
2022-06-24 10:10:00,42.0,42.25,41.92,42.21,55183.0,36.6478,36.8659,36.578,36.831,55183.0
2022-06-24 10:20:00,42.22,42.28,42.18,42.27,54522.0,36.8397,36.8921,36.8048,36.8834,54522.0
2022-06-24 10:30:00,42.26,42.31,42.17,42.28,56234.0,36.8746,36.9183,36.7961,36.8921,56234.0
2022-06-24 10:40:00,42.27,42.47,42.26,42.44,28310.0,36.8834,37.0579,36.8746,37.0317,28310.0
2022-06-24 10:50:00,42.44,42.56,42.44,42.46,51361.0,37.0317,37.1364,37.0317,37.0491,51361.0
2022-06-24 11:00:00,42.46,42.48,42.33,42.38,25378.0,37.0491,37.0666,36.9357,36.9793,25378.0
2022-06-24 11:10:00,42.38,42.47,42.37,42.41,30001.0,36.9793,37.0579,36.9706,37.0055,30001.0
2022-06-24 11:20:00,42.41,42.48,42.4,42.48,45663.0,37.0055,37.0666,36.9968,37.0666,45663.0
2022-06-24 11:30:00,42.48,42.56,42.46,42.52,48288.0,37.0666,37.1364,37.0491,37.1015,48288.0
2022-06-24 11:40:00,42.52,42.63,42.49,42.51,31277.0,37.1015,37.1975,37.0753,37.0928,31277.0
2022-06-24 11:50:00,42.51,42.56,42.45,42.49,35993.0,37.0928,37.1364,37.0404,37.0753,35993.0
2022-06-24 12:00:00,42.48,42.53,42.41,42.42,27879.0,37.0666,37.1102,37.0055,37.0142,27879.0
2022-06-24 12:10:00,42.43,42.49,42.39,42.47,34100.0,37.023,37.0753,36.9881,37.0579,34100.0
2022-06-24 12:20:00,42.48,42.49,42.42,42.43,37592.0,37.0666,37.0753,37.0142,37.023,37592.0
2022-06-24 12:30:00,42.43,42.53,42.42,42.53,51799.0,37.023,37.1102,37.0142,37.1102,51799.0
2022-06-24 12:40:00,42.52,42.64,42.51,42.59,41704.0,37.1015,37.2062,37.0928,37.1626,41704.0
2022-06-24 12:50:00,42.59,42.61,42.5,42.52,23460.0,37.1626,37.18,37.084,37.1015,23460.0
2022-06-24 13:00:00,42.52,42.72,42.51,42.72,28050.0,37.1015,37.276,37.0928,37.276,28050.0
2022-06-24 13:10:00,42.72,42.77,42.65,42.75,53828.0,37.276,37.3196,37.2149,37.3022,53828.0
2022-06-24 13:20:00,42.75,42.75,42.67,42.73,26818.0,37.3022,37.3022,37.2324,37.2847,26818.0
2022-06-24 13:30:00,42.73,42.76,42.7,42.76,29632.0,37.2847,37.3109,37.2586,37.3109,29632.0
2022-06-24 13:40:00,42.76,42.84,42.73,42.82,39535.0,37.3109,37.3807,37.2847,37.3633,39535.0
2022-06-24 13:50:00,42.82,42.85,42.68,42.68,46090.0,37.3633,37.3894,37.2411,37.2411,46090.0
2022-06-24 14:00:00,42.69,42.79,42.68,42.72,56476.0,37.2498,37.3371,37.2411,37.276,56476.0
2022-06-24 14:10:00,42.72,42.72,42.56,42.61,56048.0,37.276,37.276,37.1364,37.18,56048.0
2022-06-24 14:20:00,42.6,42.6,42.48,42.55,37549.0,37.1713,37.1713,37.0666,37.1277,37549.0
2022-06-24 14:30:00,42.55,42.57,42.45,42.45,30975.0,37.1277,37.1451,37.0404,37.0404,30975.0
2022-06-24 14:40:00,42.45,42.49,42.42,42.46,32053.0,37.0404,37.0753,37.0142,37.0491,32053.0
2022-06-24 14:50:00,42.46,42.55,42.46,42.52,45502.0,37.0491,37.1277,37.0491,37.1015,45502.0
2022-06-24 15:00:00,42.52,42.56,42.42,42.55,122110.0,37.1015,37.1364,37.0142,37.1277,122110.0
2022-06-24 15:10:00,42.55,42.69,42.51,42.66,75610.0,37.1277,37.2498,37.0928,37.2237,75610.0
2022-06-24 15:20:00,42.66,42.8,42.63,42.77,77061.0,37.2237,37.3458,37.1975,37.3196,77061.0
2022-06-24 15:30:00,42.77,42.79,42.7,42.75,121420.0,37.3196,37.3371,37.2586,37.3022,121420.0
2022-06-24 15:40:00,42.75,42.79,42.7,42.7,168926.0,37.3022,37.3371,37.2586,37.2586,168926.0
2022-06-24 15:50:00,42.71,42.87,42.7,42.84,532192.0,37.2673,37.4069,37.2586,37.3807,532192.0
2022-06-27 09:30:00,43.03,43.1,42.62,42.8,55120.0,37.5465,37.6076,37.1887,37.3458,55120.0
2022-06-27 09:40:00,42.79,42.93,42.67,42.83,36653.0,37.3371,37.4592,37.2324,37.372,36653.0
2022-06-27 09:50:00,42.82,42.86,42.66,42.73,29992.0,37.3633,37.3982,37.2237,37.2847,29992.0
2022-06-27 10:00:00,42.73,42.87,42.67,42.82,48908.0,37.2847,37.4069,37.2324,37.3633,48908.0
2022-06-27 10:10:00,42.81,43.0,42.77,43.0,21038.0,37.3545,37.5203,37.3196,37.5203,21038.0
2022-06-27 10:20:00,43.03,43.11,42.98,43.03,26384.0,37.5465,37.6163,37.5029,37.5465,26384.0
2022-06-27 10:30:00,43.03,43.07,42.84,42.89,15201.0,37.5465,37.5814,37.3807,37.4243,15201.0
2022-06-27 10:40:00,42.89,43.07,42.88,43.07,25878.0,37.4243,37.5814,37.4156,37.5814,25878.0
2022-06-27 10:50:00,43.08,43.15,43.03,43.04,31121.0,37.5901,37.6512,37.5465,37.5552,31121.0
2022-06-27 11:00:00,43.03,43.13,43.0,43.11,14350.0,37.5465,37.6338,37.5203,37.6163,14350.0
2022-06-27 11:10:00,43.12,43.26,43.11,43.25,23822.0,37.625,37.7472,37.6163,37.7385,23822.0
2022-06-27 11:20:00,43.25,43.29,43.21,43.23,14552.0,37.7385,37.7734,37.7036,37.721,14552.0
2022-06-27 11:30:00,43.23,43.23,43.06,43.08,22401.0,37.721,37.721,37.5727,37.5901,22401.0
2022-06-27 11:40:00,43.09,43.15,43.08,43.14,18233.0,37.5989,37.6512,37.5901,37.6425,18233.0
2022-06-27 11:50:00,43.14,43.14,43.04,43.09,18122.0,37.6425,37.6425,37.5552,37.5989,18122.0
2022-06-27 12:00:00,43.09,43.1,42.88,42.92,60627.0,37.5989,37.6076,37.4156,37.4505,60627.0
2022-06-27 12:10:00,42.91,43.01,42.91,42.97,29904.0,37.4418,37.5291,37.4418,37.4941,29904.0
2022-06-27 12:20:00,42.98,43.01,42.86,42.88,25406.0,37.5029,37.5291,37.3982,37.4156,25406.0
2022-06-27 12:30:00,42.89,42.89,42.82,42.87,25644.0,37.4243,37.4243,37.3633,37.4069,25644.0
2022-06-27 12:40:00,42.86,42.92,42.85,42.9,37935.0,37.3982,37.4505,37.3894,37.4331,37935.0
2022-06-27 12:50:00,42.89,42.96,42.87,42.95,22280.0,37.4243,37.4854,37.4069,37.4767,22280.0
2022-06-27 13:00:00,42.96,42.96,42.81,42.87,24141.0,37.4854,37.4854,37.3545,37.4069,24141.0
2022-06-27 13:10:00,42.88,42.91,42.81,42.86,44334.0,37.4156,37.4418,37.3545,37.3982,44334.0
2022-06-27 13:20:00,42.86,42.86,42.76,42.79,15163.0,37.3982,37.3982,37.3109,37.3371,15163.0
2022-06-27 13:30:00,42.79,42.79,42.71,42.76,21984.0,37.3371,37.3371,37.2673,37.3109,21984.0
2022-06-27 13:40:00,42.75,42.76,42.63,42.67,23486.0,37.3022,37.3109,37.1975,37.2324,23486.0
2022-06-27 13:50:00,42.69,42.79,42.67,42.74,25733.0,37.2498,37.3371,37.2324,37.2935,25733.0
2022-06-27 14:00:00,42.73,42.78,42.67,42.76,24735.0,37.2847,37.3284,37.2324,37.3109,24735.0
2022-06-27 14:10:00,42.76,42.82,42.74,42.81,24848.0,37.3109,37.3633,37.2935,37.3545,24848.0
2022-06-27 14:20:00,42.82,42.84,42.78,42.8,26261.0,37.3633,37.3807,37.3284,37.3458,26261.0
2022-06-27 14:30:00,42.8,42.9,42.78,42.88,26501.0,37.3458,37.4331,37.3284,37.4156,26501.0
2022-06-27 14:40:00,42.88,42.88,42.81,42.86,27720.0,37.4156,37.4156,37.3545,37.3982,27720.0
2022-06-27 14:50:00,42.86,42.92,42.82,42.88,38974.0,37.3982,37.4505,37.3633,37.4156,38974.0
2022-06-27 15:00:00,42.88,42.93,42.79,42.93,37437.0,37.4156,37.4592,37.3371,37.4592,37437.0
2022-06-27 15:10:00,42.93,43.02,42.92,43.01,45955.0,37.4592,37.5378,37.4505,37.5291,45955.0
2022-06-27 15:20:00,43.01,43.1,42.98,43.06,46579.0,37.5291,37.6076,37.5029,37.5727,46579.0
2022-06-27 15:30:00,43.06,43.06,42.86,42.89,56765.0,37.5727,37.5727,37.3982,37.4243,56765.0
2022-06-27 15:40:00,42.89,42.93,42.78,42.82,80824.0,37.4243,37.4592,37.3284,37.3633,80824.0
2022-06-27 15:50:00,42.82,42.82,42.71,42.8,190197.0,37.3633,37.3633,37.2673,37.3458,190197.0
2022-06-28 09:30:00,42.84,43.25,42.84,43.22,52734.0,37.3807,37.7385,37.3807,37.7123,52734.0
2022-06-28 09:40:00,43.2,43.33,43.15,43.25,35872.0,37.6948,37.8083,37.6512,37.7385,35872.0
2022-06-28 09:50:00,43.26,43.4,43.25,43.34,29779.0,37.7472,37.8694,37.7385,37.817,29779.0
2022-06-28 10:00:00,43.33,43.34,43.11,43.15,26461.0,37.8083,37.817,37.6163,37.6512,26461.0
2022-06-28 10:10:00,43.15,43.31,43.14,43.23,26078.0,37.6512,37.7908,37.6425,37.721,26078.0
2022-06-28 10:20:00,43.22,43.22,43.01,43.03,18496.0,37.7123,37.7123,37.5291,37.5465,18496.0
2022-06-28 10:30:00,43.02,43.04,42.97,43.03,19978.0,37.5378,37.5552,37.4941,37.5465,19978.0
2022-06-28 10:40:00,43.05,43.12,42.96,42.98,29249.0,37.564,37.625,37.4854,37.5029,29249.0
2022-06-28 10:50:00,42.97,42.97,42.85,42.94,84880.0,37.4941,37.4941,37.3894,37.468,84880.0
2022-06-28 11:00:00,42.93,43.13,42.91,43.09,20553.0,37.4592,37.6338,37.4418,37.5989,20553.0
2022-06-28 11:10:00,43.1,43.11,42.97,43.02,9680.0,37.6076,37.6163,37.4941,37.5378,9680.0
2022-06-28 11:20:00,43.02,43.04,42.8,42.82,19713.0,37.5378,37.5552,37.3458,37.3633,19713.0
2022-06-28 11:30:00,42.81,42.9,42.69,42.73,23645.0,37.3545,37.4331,37.2498,37.2847,23645.0
2022-06-28 11:40:00,42.72,42.73,42.61,42.66,58697.0,37.276,37.2847,37.18,37.2237,58697.0
2022-06-28 11:50:00,42.66,42.66,42.53,42.55,45062.0,37.2237,37.2237,37.1102,37.1277,45062.0
2022-06-28 12:00:00,42.55,42.66,42.53,42.66,36291.0,37.1277,37.2237,37.1102,37.2237,36291.0
2022-06-28 12:10:00,42.66,42.7,42.64,42.7,34395.0,37.2237,37.2586,37.2062,37.2586,34395.0
2022-06-28 12:20:00,42.7,42.97,42.7,42.97,26172.0,37.2586,37.4941,37.2586,37.4941,26172.0
2022-06-28 12:30:00,42.96,42.96,42.76,42.91,17403.0,37.4854,37.4854,37.3109,37.4418,17403.0
2022-06-28 12:40:00,42.91,42.96,42.8,42.81,20467.0,37.4418,37.4854,37.3458,37.3545,20467.0
2022-06-28 12:50:00,42.79,42.83,42.71,42.76,25610.0,37.3371,37.372,37.2673,37.3109,25610.0
2022-06-28 13:00:00,42.75,42.76,42.62,42.65,31552.0,37.3022,37.3109,37.1887,37.2149,31552.0
2022-06-28 13:10:00,42.65,42.68,42.62,42.65,27397.0,37.2149,37.2411,37.1887,37.2149,27397.0
2022-06-28 13:20:00,42.65,42.72,42.63,42.71,40921.0,37.2149,37.276,37.1975,37.2673,40921.0
2022-06-28 13:30:00,42.72,42.72,42.63,42.68,22712.0,37.276,37.276,37.1975,37.2411,22712.0
2022-06-28 13:40:00,42.68,42.75,42.66,42.73,29259.0,37.2411,37.3022,37.2237,37.2847,29259.0
2022-06-28 13:50:00,42.73,42.76,42.69,42.7,28185.0,37.2847,37.3109,37.2498,37.2586,28185.0
2022-06-28 14:00:00,42.69,42.79,42.68,42.73,27622.0,37.2498,37.3371,37.2411,37.2847,27622.0
2022-06-28 14:10:00,42.73,42.74,42.48,42.48,24175.0,37.2847,37.2935,37.0666,37.0666,24175.0
2022-06-28 14:20:00,42.48,42.51,42.38,42.38,44528.0,37.0666,37.0928,36.9793,36.9793,44528.0
2022-06-28 14:30:00,42.38,42.38,42.26,42.29,44097.0,36.9793,36.9793,36.8746,36.9008,44097.0
2022-06-28 14:40:00,42.29,42.4,42.23,42.4,41633.0,36.9008,36.9968,36.8484,36.9968,41633.0
2022-06-28 14:50:00,42.41,42.54,42.41,42.45,27507.0,37.0055,37.1189,37.0055,37.0404,27507.0
2022-06-28 15:00:00,42.45,42.47,42.38,42.4,37771.0,37.0404,37.0579,36.9793,36.9968,37771.0
2022-06-28 15:10:00,42.4,42.5,42.36,42.37,42849.0,36.9968,37.084,36.9619,36.9706,42849.0
2022-06-28 15:20:00,42.35,42.51,42.32,42.51,64282.0,36.9532,37.0928,36.927,37.0928,64282.0
2022-06-28 15:30:00,42.49,42.5,42.36,42.4,78581.0,37.0753,37.084,36.9619,36.9968,78581.0
2022-06-28 15:40:00,42.39,42.46,42.33,42.38,103905.0,36.9881,37.0491,36.9357,36.9793,103905.0
2022-06-28 15:50:00,42.38,42.42,42.31,42.34,316305.0,36.9793,37.0142,36.9183,36.9444,316305.0
2022-06-29 09:30:00,42.5,42.52,42.06,42.07,46801.0,37.084,37.1015,36.7001,36.7088,46801.0
2022-06-29 09:40:00,42.08,42.27,42.02,42.17,30828.0,36.7176,36.8834,36.6652,36.7961,30828.0
2022-06-29 09:50:00,42.15,42.32,42.12,42.26,35561.0,36.7786,36.927,36.7525,36.8746,35561.0
2022-06-29 10:00:00,42.24,42.32,42.12,42.2,53380.0,36.8572,36.927,36.7525,36.8223,53380.0
2022-06-29 10:10:00,42.22,42.36,42.2,42.22,24162.0,36.8397,36.9619,36.8223,36.8397,24162.0
2022-06-29 10:20:00,42.24,42.39,42.21,42.32,28500.0,36.8572,36.9881,36.831,36.927,28500.0
2022-06-29 10:30:00,42.33,42.43,42.27,42.35,28830.0,36.9357,37.023,36.8834,36.9532,28830.0
2022-06-29 10:40:00,42.36,42.41,42.18,42.19,28302.0,36.9619,37.0055,36.8048,36.8135,28302.0
2022-06-29 10:50:00,42.18,42.22,42.13,42.16,25049.0,36.8048,36.8397,36.7612,36.7874,25049.0
2022-06-29 11:00:00,42.17,42.22,42.08,42.17,26215.0,36.7961,36.8397,36.7176,36.7961,26215.0
2022-06-29 11:10:00,42.18,42.24,42.17,42.22,19622.0,36.8048,36.8572,36.7961,36.8397,19622.0
2022-06-29 11:20:00,42.22,42.22,42.11,42.16,21115.0,36.8397,36.8397,36.7437,36.7874,21115.0
2022-06-29 11:30:00,42.16,42.29,42.15,42.23,24229.0,36.7874,36.9008,36.7786,36.8484,24229.0
2022-06-29 11:40:00,42.23,42.24,42.14,42.23,20975.0,36.8484,36.8572,36.7699,36.8484,20975.0
2022-06-29 11:50:00,42.23,42.29,42.21,42.29,18772.0,36.8484,36.9008,36.831,36.9008,18772.0
2022-06-29 12:00:00,42.3,42.31,42.23,42.23,16789.0,36.9095,36.9183,36.8484,36.8484,16789.0
2022-06-29 12:10:00,42.24,42.27,42.2,42.25,14682.0,36.8572,36.8834,36.8223,36.8659,14682.0
2022-06-29 12:20:00,42.26,42.3,42.19,42.19,14569.0,36.8746,36.9095,36.8135,36.8135,14569.0
2022-06-29 12:30:00,42.19,42.31,42.17,42.29,21237.0,36.8135,36.9183,36.7961,36.9008,21237.0
2022-06-29 12:40:00,42.28,42.33,42.21,42.22,16111.0,36.8921,36.9357,36.831,36.8397,16111.0
2022-06-29 12:50:00,42.21,42.33,42.21,42.28,15835.0,36.831,36.9357,36.831,36.8921,15835.0
2022-06-29 13:00:00,42.28,42.31,42.2,42.3,15196.0,36.8921,36.9183,36.8223,36.9095,15196.0
2022-06-29 13:10:00,42.3,42.33,42.21,42.22,26754.0,36.9095,36.9357,36.831,36.8397,26754.0
2022-06-29 13:20:00,42.21,42.31,42.19,42.31,16481.0,36.831,36.9183,36.8135,36.9183,16481.0
2022-06-29 13:30:00,42.3,42.38,42.23,42.34,18520.0,36.9095,36.9793,36.8484,36.9444,18520.0
2022-06-29 13:40:00,42.34,42.38,42.31,42.38,14340.0,36.9444,36.9793,36.9183,36.9793,14340.0
2022-06-29 13:50:00,42.38,42.48,42.37,42.47,19162.0,36.9793,37.0666,36.9706,37.0579,19162.0
2022-06-29 14:00:00,42.47,42.59,42.46,42.51,24408.0,37.0579,37.1626,37.0491,37.0928,24408.0
2022-06-29 14:10:00,42.51,42.56,42.46,42.54,25624.0,37.0928,37.1364,37.0491,37.1189,25624.0
2022-06-29 14:20:00,42.54,42.57,42.5,42.54,26861.0,37.1189,37.1451,37.084,37.1189,26861.0
2022-06-29 14:30:00,42.55,42.56,42.5,42.53,24280.0,37.1277,37.1364,37.084,37.1102,24280.0
2022-06-29 14:40:00,42.52,42.54,42.39,42.44,38235.0,37.1015,37.1189,36.9881,37.0317,38235.0
2022-06-29 14:50:00,42.43,42.59,42.42,42.55,24960.0,37.023,37.1626,37.0142,37.1277,24960.0
2022-06-29 15:00:00,42.55,42.6,42.48,42.6,39521.0,37.1277,37.1713,37.0666,37.1713,39521.0
2022-06-29 15:10:00,42.59,42.65,42.53,42.59,42606.0,37.1626,37.2149,37.1102,37.1626,42606.0
2022-06-29 15:20:00,42.59,42.64,42.56,42.63,42513.0,37.1626,37.2062,37.1364,37.1975,42513.0
2022-06-29 15:30:00,42.64,42.64,42.51,42.59,83117.0,37.2062,37.2062,37.0928,37.1626,83117.0
2022-06-29 15:40:00,42.58,42.58,42.4,42.42,71655.0,37.1538,37.1538,36.9968,37.0142,71655.0
2022-06-29 15:50:00,42.41,42.5,42.35,42.43,183271.0,37.0055,37.084,36.9532,37.023,183271.0
2022-06-30 09:30:00,41.99,42.0,41.7,41.7,64844.0,36.639,36.6478,36.386,36.386,64844.0
2022-06-30 09:40:00,41.69,41.84,41.61,41.78,37802.0,36.3773,36.5081,36.3075,36.4558,37802.0
2022-06-30 09:50:00,41.79,41.85,41.72,41.76,32933.0,36.4645,36.5169,36.4034,36.4383,32933.0
2022-06-30 10:00:00,41.77,41.98,41.57,41.97,44884.0,36.4471,36.6303,36.2726,36.6216,44884.0
2022-06-30 10:10:00,41.97,42.16,41.93,42.08,30307.0,36.6216,36.7874,36.5867,36.7176,30307.0
2022-06-30 10:20:00,42.07,42.07,41.81,41.82,35230.0,36.7088,36.7088,36.482,36.4907,35230.0
2022-06-30 10:30:00,41.82,41.97,41.78,41.83,42187.0,36.4907,36.6216,36.4558,36.4994,42187.0
2022-06-30 10:40:00,41.82,41.88,41.77,41.87,24787.0,36.4907,36.5431,36.4471,36.5343,24787.0
2022-06-30 10:50:00,41.88,41.97,41.8,41.81,39372.0,36.5431,36.6216,36.4732,36.482,39372.0
2022-06-30 11:00:00,41.77,41.95,41.69,41.9,48135.0,36.4471,36.6041,36.3773,36.5605,48135.0
2022-06-30 11:10:00,41.9,41.92,41.82,41.83,56308.0,36.5605,36.578,36.4907,36.4994,56308.0
2022-06-30 11:20:00,41.84,42.04,41.83,41.98,42816.0,36.5081,36.6827,36.4994,36.6303,42816.0
2022-06-30 11:30:00,42.0,42.02,41.92,41.96,33829.0,36.6478,36.6652,36.578,36.6129,33829.0
2022-06-30 11:40:00,41.97,42.09,41.96,42.08,28760.0,36.6216,36.7263,36.6129,36.7176,28760.0
2022-06-30 11:50:00,42.07,42.07,41.96,42.03,30623.0,36.7088,36.7088,36.6129,36.6739,30623.0
2022-06-30 12:00:00,42.04,42.07,41.96,41.96,22821.0,36.6827,36.7088,36.6129,36.6129,22821.0
2022-06-30 12:10:00,41.95,42.05,41.95,42.05,28992.0,36.6041,36.6914,36.6041,36.6914,28992.0
2022-06-30 12:20:00,42.05,42.22,42.04,42.2,28677.0,36.6914,36.8397,36.6827,36.8223,28677.0
2022-06-30 12:30:00,42.21,42.29,42.12,42.15,25912.0,36.831,36.9008,36.7525,36.7786,25912.0
2022-06-30 12:40:00,42.15,42.16,42.06,42.07,27740.0,36.7786,36.7874,36.7001,36.7088,27740.0
2022-06-30 12:50:00,42.07,42.15,42.06,42.11,51095.0,36.7088,36.7786,36.7001,36.7437,51095.0
2022-06-30 13:00:00,42.11,42.14,42.01,42.02,21814.0,36.7437,36.7699,36.6565,36.6652,21814.0
2022-06-30 13:10:00,42.01,42.02,41.88,41.92,25917.0,36.6565,36.6652,36.5431,36.578,25917.0
2022-06-30 13:20:00,41.93,42.08,41.92,42.07,24877.0,36.5867,36.7176,36.578,36.7088,24877.0
2022-06-30 13:30:00,42.08,42.19,42.06,42.13,22747.0,36.7176,36.8135,36.7001,36.7612,22747.0
2022-06-30 13:40:00,42.14,42.22,42.06,42.22,29823.0,36.7699,36.8397,36.7001,36.8397,29823.0
2022-06-30 13:50:00,42.21,42.25,42.14,42.21,23163.0,36.831,36.8659,36.7699,36.831,23163.0
2022-06-30 14:00:00,42.21,42.23,42.06,42.08,29719.0,36.831,36.8484,36.7001,36.7176,29719.0
2022-06-30 14:10:00,42.09,42.14,42.01,42.07,51587.0,36.7263,36.7699,36.6565,36.7088,51587.0
2022-06-30 14:20:00,42.08,42.08,41.96,42.02,79637.0,36.7176,36.7176,36.6129,36.6652,79637.0
2022-06-30 14:30:00,42.02,42.03,41.96,41.97,51414.0,36.6652,36.6739,36.6129,36.6216,51414.0
2022-06-30 14:40:00,41.97,41.98,41.77,41.81,91054.0,36.6216,36.6303,36.4471,36.482,91054.0
2022-06-30 14:50:00,41.81,41.85,41.68,41.73,96986.0,36.482,36.5169,36.3685,36.4122,96986.0
2022-06-30 15:00:00,41.73,41.76,41.56,41.57,113586.0,36.4122,36.4383,36.2638,36.2726,113586.0
2022-06-30 15:10:00,41.56,41.6,41.48,41.56,116941.0,36.2638,36.2987,36.194,36.2638,116941.0
2022-06-30 15:20:00,41.56,41.71,41.56,41.71,58085.0,36.2638,36.3947,36.2638,36.3947,58085.0
2022-06-30 15:30:00,41.7,41.77,41.7,41.71,87620.0,36.386,36.4471,36.386,36.3947,87620.0
2022-06-30 15:40:00,41.71,41.81,41.58,41.75,134624.0,36.3947,36.482,36.2813,36.4296,134624.0
2022-06-30 15:50:00,41.74,41.86,41.66,41.84,390108.0,36.4209,36.5256,36.3511,36.5081,390108.0
2022-07-01 09:30:00,41.5,41.87,41.5,41.82,81540.0,36.2115,36.5343,36.2115,36.4907,81540.0
2022-07-01 09:40:00,41.86,42.21,41.83,42.18,31388.0,36.5256,36.831,36.4994,36.8048,31388.0
2022-07-01 09:50:00,42.18,42.2,41.82,41.82,44568.0,36.8048,36.8223,36.4907,36.4907,44568.0
2022-07-01 10:00:00,41.85,41.88,41.57,41.58,74763.0,36.5169,36.5431,36.2726,36.2813,74763.0
2022-07-01 10:10:00,41.6,41.61,41.28,41.33,31058.0,36.2987,36.3075,36.0195,36.0631,31058.0
2022-07-01 10:20:00,41.33,41.33,41.16,41.24,60622.0,36.0631,36.0631,35.9148,35.9846,60622.0
2022-07-01 10:30:00,41.23,41.24,41.06,41.15,47896.0,35.9759,35.9846,35.8275,35.9061,47896.0
2022-07-01 10:40:00,41.14,41.29,41.06,41.18,42909.0,35.8974,36.0282,35.8275,35.9323,42909.0
2022-07-01 10:50:00,41.17,41.39,41.11,41.31,32017.0,35.9235,36.1155,35.8712,36.0457,32017.0
2022-07-01 11:00:00,41.31,41.56,41.29,41.55,59392.0,36.0457,36.2638,36.0282,36.2551,59392.0
2022-07-01 11:10:00,41.55,41.58,41.47,41.48,59752.0,36.2551,36.2813,36.1853,36.194,59752.0
2022-07-01 11:20:00,41.48,41.53,41.4,41.46,30126.0,36.194,36.2377,36.1242,36.1766,30126.0
2022-07-01 11:30:00,41.47,41.52,41.42,41.43,33977.0,36.1853,36.2289,36.1417,36.1504,33977.0
2022-07-01 11:40:00,41.44,41.53,41.43,41.5,45029.0,36.1591,36.2377,36.1504,36.2115,45029.0
2022-07-01 11:50:00,41.48,41.51,41.42,41.47,78977.0,36.194,36.2202,36.1417,36.1853,78977.0
2022-07-01 12:00:00,41.47,41.55,41.46,41.52,28785.0,36.1853,36.2551,36.1766,36.2289,28785.0
2022-07-01 12:10:00,41.5,41.67,41.47,41.65,38455.0,36.2115,36.3598,36.1853,36.3424,38455.0
2022-07-01 12:20:00,41.66,41.7,41.63,41.66,31680.0,36.3511,36.386,36.3249,36.3511,31680.0
2022-07-01 12:30:00,41.66,41.67,41.51,41.51,46634.0,36.3511,36.3598,36.2202,36.2202,46634.0
2022-07-01 12:40:00,41.51,41.52,41.46,41.49,38303.0,36.2202,36.2289,36.1766,36.2028,38303.0
2022-07-01 12:50:00,41.5,41.63,41.45,41.45,44991.0,36.2115,36.3249,36.1678,36.1678,44991.0
2022-07-01 13:00:00,41.45,41.53,41.44,41.51,38379.0,36.1678,36.2377,36.1591,36.2202,38379.0
2022-07-01 13:10:00,41.51,41.59,41.47,41.53,52504.0,36.2202,36.29,36.1853,36.2377,52504.0
2022-07-01 13:20:00,41.52,41.59,41.51,41.58,50514.0,36.2289,36.29,36.2202,36.2813,50514.0
2022-07-01 13:30:00,41.58,41.66,41.53,41.61,65769.0,36.2813,36.3511,36.2377,36.3075,65769.0
2022-07-01 13:40:00,41.62,41.75,41.58,41.73,41838.0,36.3162,36.4296,36.2813,36.4122,41838.0
2022-07-01 13:50:00,41.73,41.76,41.61,41.65,49392.0,36.4122,36.4383,36.3075,36.3424,49392.0
2022-07-01 14:00:00,41.66,41.72,41.64,41.66,49736.0,36.3511,36.4034,36.3336,36.3511,49736.0
2022-07-01 14:10:00,41.66,41.77,41.61,41.76,44932.0,36.3511,36.4471,36.3075,36.4383,44932.0
2022-07-01 14:20:00,41.75,41.83,41.71,41.74,54751.0,36.4296,36.4994,36.3947,36.4209,54751.0
2022-07-01 14:30:00,41.75,41.87,41.74,41.84,48506.0,36.4296,36.5343,36.4209,36.5081,48506.0
2022-07-01 14:40:00,41.84,41.93,41.83,41.93,41370.0,36.5081,36.5867,36.4994,36.5867,41370.0
2022-07-01 14:50:00,41.93,41.96,41.88,41.95,42580.0,36.5867,36.6129,36.5431,36.6041,42580.0
2022-07-01 15:00:00,41.95,41.96,41.71,41.84,63336.0,36.6041,36.6129,36.3947,36.5081,63336.0
2022-07-01 15:10:00,41.85,41.88,41.82,41.84,66497.0,36.5169,36.5431,36.4907,36.5081,66497.0
2022-07-01 15:20:00,41.84,41.89,41.78,41.87,209671.0,36.5081,36.5518,36.4558,36.5343,209671.0
2022-07-01 15:30:00,41.88,42.05,41.88,42.04,91951.0,36.5431,36.6914,36.5431,36.6827,91951.0
2022-07-01 15:40:00,42.04,42.11,42.0,42.06,110802.0,36.6827,36.7437,36.6478,36.7001,110802.0
2022-07-01 15:50:00,42.06,42.1,41.89,42.0,269006.0,36.7001,36.735,36.5518,36.6478,269006.0
2022-07-05 09:30:00,41.35,41.38,40.71,40.9,83584.0,36.0806,36.1068,35.5221,35.6879,83584.0
2022-07-05 09:40:00,40.9,41.05,40.66,40.69,50935.0,35.6879,35.8188,35.4785,35.5047,50935.0
2022-07-05 09:50:00,40.69,40.72,40.41,40.57,76916.0,35.5047,35.5309,35.2604,35.4,76916.0
2022-07-05 10:00:00,40.54,40.63,40.31,40.47,64128.0,35.3738,35.4523,35.1731,35.3127,64128.0
2022-07-05 10:10:00,40.47,40.72,40.47,40.58,57109.0,35.3127,35.5309,35.3127,35.4087,57109.0
2022-07-05 10:20:00,40.58,40.58,40.33,40.38,46635.0,35.4087,35.4087,35.1906,35.2342,46635.0
2022-07-05 10:30:00,40.38,40.67,40.37,40.67,38864.0,35.2342,35.4872,35.2255,35.4872,38864.0
2022-07-05 10:40:00,40.68,40.68,40.25,40.33,85347.0,35.496,35.496,35.1208,35.1906,85347.0
2022-07-05 10:50:00,40.33,40.42,40.21,40.37,86085.0,35.1906,35.2691,35.0859,35.2255,86085.0
2022-07-05 11:00:00,40.37,40.68,40.28,40.68,52000.0,35.2255,35.496,35.1469,35.496,52000.0
2022-07-05 11:10:00,40.68,40.81,40.63,40.75,42023.0,35.496,35.6094,35.4523,35.5571,42023.0
2022-07-05 11:20:00,40.77,40.88,40.75,40.78,39509.0,35.5745,35.6705,35.5571,35.5832,39509.0
2022-07-05 11:30:00,40.79,40.83,40.62,40.68,27669.0,35.592,35.6269,35.4436,35.496,27669.0
2022-07-05 11:40:00,40.7,40.91,40.69,40.84,37697.0,35.5134,35.6967,35.5047,35.6356,37697.0
2022-07-05 11:50:00,40.85,40.88,40.75,40.79,48041.0,35.6443,35.6705,35.5571,35.592,48041.0
2022-07-05 12:00:00,40.78,40.86,40.76,40.84,31431.0,35.5832,35.653,35.5658,35.6356,31431.0
2022-07-05 12:10:00,40.85,40.86,40.61,40.64,96614.0,35.6443,35.653,35.4349,35.4611,96614.0
2022-07-05 12:20:00,40.65,40.89,40.64,40.76,37337.0,35.4698,35.6792,35.4611,35.5658,37337.0
2022-07-05 12:30:00,40.76,40.79,40.64,40.68,50984.0,35.5658,35.592,35.4611,35.496,50984.0
2022-07-05 12:40:00,40.66,40.67,40.45,40.47,72501.0,35.4785,35.4872,35.2953,35.3127,72501.0
2022-07-05 12:50:00,40.47,40.72,40.41,40.69,33449.0,35.3127,35.5309,35.2604,35.5047,33449.0
2022-07-05 13:00:00,40.69,40.8,40.6,40.7,28675.0,35.5047,35.6007,35.4262,35.5134,28675.0
2022-07-05 13:10:00,40.7,40.87,40.69,40.86,43116.0,35.5134,35.6618,35.5047,35.653,43116.0
2022-07-05 13:20:00,40.87,40.94,40.83,40.86,43493.0,35.6618,35.7228,35.6269,35.653,43493.0
2022-07-05 13:30:00,40.86,40.95,40.83,40.92,33248.0,35.653,35.7316,35.6269,35.7054,33248.0
2022-07-05 13:40:00,40.94,41.01,40.88,40.96,32898.0,35.7228,35.7839,35.6705,35.7403,32898.0
2022-07-05 13:50:00,40.97,40.99,40.9,40.95,35302.0,35.749,35.7665,35.6879,35.7316,35302.0
2022-07-05 14:00:00,40.96,41.09,40.93,41.07,29696.0,35.7403,35.8537,35.7141,35.8363,29696.0
2022-07-05 14:10:00,41.08,41.13,41.06,41.12,31209.0,35.845,35.8886,35.8275,35.8799,31209.0
2022-07-05 14:20:00,41.12,41.2,41.07,41.19,44848.0,35.8799,35.9497,35.8363,35.941,44848.0
2022-07-05 14:30:00,41.2,41.38,41.19,41.38,44931.0,35.9497,36.1068,35.941,36.1068,44931.0
2022-07-05 14:40:00,41.37,41.41,41.31,41.32,38863.0,36.098,36.1329,36.0457,36.0544,38863.0
2022-07-05 14:50:00,41.32,41.42,41.31,41.39,39780.0,36.0544,36.1417,36.0457,36.1155,39780.0
2022-07-05 15:00:00,41.39,41.47,41.31,41.44,43369.0,36.1155,36.1853,36.0457,36.1591,43369.0
2022-07-05 15:10:00,41.45,41.52,41.36,41.38,57553.0,36.1678,36.2289,36.0893,36.1068,57553.0
2022-07-05 15:20:00,41.39,41.52,41.39,41.46,51300.0,36.1155,36.2289,36.1155,36.1766,51300.0
2022-07-05 15:30:00,41.46,41.5,41.42,41.48,104935.0,36.1766,36.2115,36.1417,36.194,104935.0
2022-07-05 15:40:00,41.48,41.58,41.47,41.56,103239.0,36.194,36.2813,36.1853,36.2638,103239.0
2022-07-05 15:50:00,41.55,41.63,41.51,41.63,301050.0,36.2551,36.3249,36.2202,36.3249,301050.0
2022-07-06 09:30:00,41.76,42.34,41.72,41.77,119774.0,36.4383,36.9444,36.4034,36.4471,119774.0
2022-07-06 09:40:00,41.8,42.01,41.63,41.86,86147.0,36.4732,36.6565,36.3249,36.5256,86147.0
2022-07-06 09:50:00,41.86,41.97,41.53,41.54,44491.0,36.5256,36.6216,36.2377,36.2464,44491.0
2022-07-06 10:00:00,41.49,41.77,41.43,41.67,60094.0,36.2028,36.4471,36.1504,36.3598,60094.0
2022-07-06 10:10:00,41.68,41.7,41.38,41.44,46798.0,36.3685,36.386,36.1068,36.1591,46798.0
2022-07-06 10:20:00,41.43,41.58,41.4,41.48,35160.0,36.1504,36.2813,36.1242,36.194,35160.0
2022-07-06 10:30:00,41.48,41.58,41.4,41.4,30608.0,36.194,36.2813,36.1242,36.1242,30608.0
2022-07-06 10:40:00,41.4,41.43,41.19,41.2,39527.0,36.1242,36.1504,35.941,35.9497,39527.0
2022-07-06 10:50:00,41.2,41.39,41.16,41.36,58070.0,35.9497,36.1155,35.9148,36.0893,58070.0
2022-07-06 11:00:00,41.36,41.41,41.3,41.37,32307.0,36.0893,36.1329,36.037,36.098,32307.0
2022-07-06 11:10:00,41.36,41.44,41.32,41.41,30180.0,36.0893,36.1591,36.0544,36.1329,30180.0
2022-07-06 11:20:00,41.41,41.46,41.38,41.44,24910.0,36.1329,36.1766,36.1068,36.1591,24910.0
2022-07-06 11:30:00,41.44,41.53,41.34,41.53,21541.0,36.1591,36.2377,36.0719,36.2377,21541.0
2022-07-06 11:40:00,41.53,41.53,41.42,41.48,31012.0,36.2377,36.2377,36.1417,36.194,31012.0
2022-07-06 11:50:00,41.49,41.59,41.47,41.55,18550.0,36.2028,36.29,36.1853,36.2551,18550.0
2022-07-06 12:00:00,41.55,41.58,41.47,41.47,28352.0,36.2551,36.2813,36.1853,36.1853,28352.0
2022-07-06 12:10:00,41.48,41.66,41.47,41.53,27701.0,36.194,36.3511,36.1853,36.2377,27701.0
2022-07-06 12:20:00,41.53,41.61,41.49,41.5,15025.0,36.2377,36.3075,36.2028,36.2115,15025.0
2022-07-06 12:30:00,41.5,41.57,41.46,41.49,21345.0,36.2115,36.2726,36.1766,36.2028,21345.0
2022-07-06 12:40:00,41.49,41.56,41.49,41.55,24615.0,36.2028,36.2638,36.2028,36.2551,24615.0
2022-07-06 12:50:00,41.55,41.6,41.52,41.55,19886.0,36.2551,36.2987,36.2289,36.2551,19886.0
2022-07-06 13:00:00,41.56,41.68,41.53,41.66,25345.0,36.2638,36.3685,36.2377,36.3511,25345.0
2022-07-06 13:10:00,41.67,41.7,41.64,41.65,17461.0,36.3598,36.386,36.3336,36.3424,17461.0
2022-07-06 13:20:00,41.66,41.68,41.58,41.64,24464.0,36.3511,36.3685,36.2813,36.3336,24464.0
2022-07-06 13:30:00,41.63,41.66,41.57,41.62,33328.0,36.3249,36.3511,36.2726,36.3162,33328.0
2022-07-06 13:40:00,41.62,41.65,41.58,41.65,45061.0,36.3162,36.3424,36.2813,36.3424,45061.0
2022-07-06 13:50:00,41.65,41.79,41.64,41.79,27363.0,36.3424,36.4645,36.3336,36.4645,27363.0
2022-07-06 14:00:00,41.78,41.85,41.63,41.76,40610.0,36.4558,36.5169,36.3249,36.4383,40610.0
2022-07-06 14:10:00,41.77,41.77,41.64,41.71,35727.0,36.4471,36.4471,36.3336,36.3947,35727.0
2022-07-06 14:20:00,41.71,41.88,41.68,41.88,43527.0,36.3947,36.5431,36.3685,36.5431,43527.0
2022-07-06 14:30:00,41.89,42.07,41.8,42.02,47135.0,36.5518,36.7088,36.4732,36.6652,47135.0
2022-07-06 14:40:00,42.02,42.11,41.9,41.91,54770.0,36.6652,36.7437,36.5605,36.5692,54770.0
2022-07-06 14:50:00,41.9,41.99,41.87,41.98,36389.0,36.5605,36.639,36.5343,36.6303,36389.0
2022-07-06 15:00:00,41.99,42.0,41.89,41.97,29893.0,36.639,36.6478,36.5518,36.6216,29893.0
2022-07-06 15:10:00,41.99,42.07,41.98,42.05,31492.0,36.639,36.7088,36.6303,36.6914,31492.0
2022-07-06 15:20:00,42.05,42.12,42.04,42.09,38903.0,36.6914,36.7525,36.6827,36.7263,38903.0
2022-07-06 15:30:00,42.09,42.22,42.0,42.0,135785.0,36.7263,36.8397,36.6478,36.6478,135785.0
2022-07-06 15:40:00,41.99,42.01,41.82,41.87,126907.0,36.639,36.6565,36.4907,36.5343,126907.0
2022-07-06 15:50:00,41.86,41.89,41.75,41.86,213342.0,36.5256,36.5518,36.4296,36.5256,213342.0
2022-07-07 09:30:00,42.34,42.87,42.34,42.74,110038.0,36.9444,37.4069,36.9444,37.2935,110038.0
2022-07-07 09:40:00,42.74,42.98,42.72,42.98,62293.0,37.2935,37.5029,37.276,37.5029,62293.0
2022-07-07 09:50:00,42.98,42.99,42.54,42.74,65385.0,37.5029,37.5116,37.1189,37.2935,65385.0
2022-07-07 10:00:00,42.75,42.75,42.51,42.54,59186.0,37.3022,37.3022,37.0928,37.1189,59186.0
2022-07-07 10:10:00,42.55,42.75,42.55,42.66,37335.0,37.1277,37.3022,37.1277,37.2237,37335.0
2022-07-07 10:20:00,42.65,42.9,42.63,42.87,31727.0,37.2149,37.4331,37.1975,37.4069,31727.0
2022-07-07 10:30:00,42.88,43.05,42.88,43.0,36851.0,37.4156,37.564,37.4156,37.5203,36851.0
2022-07-07 10:40:00,43.0,43.05,42.91,43.04,30107.0,37.5203,37.564,37.4418,37.5552,30107.0
2022-07-07 10:50:00,43.04,43.08,42.98,43.06,24942.0,37.5552,37.5901,37.5029,37.5727,24942.0
2022-07-07 11:00:00,43.05,43.14,43.05,43.07,30503.0,37.564,37.6425,37.564,37.5814,30503.0
2022-07-07 11:10:00,43.06,43.08,42.98,43.04,37606.0,37.5727,37.5901,37.5029,37.5552,37606.0
2022-07-07 11:20:00,43.04,43.13,42.97,43.08,25414.0,37.5552,37.6338,37.4941,37.5901,25414.0
2022-07-07 11:30:00,43.08,43.1,43.02,43.08,31419.0,37.5901,37.6076,37.5378,37.5901,31419.0
2022-07-07 11:40:00,43.07,43.09,42.99,43.0,27921.0,37.5814,37.5989,37.5116,37.5203,27921.0
2022-07-07 11:50:00,43.01,43.08,43.0,43.06,18360.0,37.5291,37.5901,37.5203,37.5727,18360.0
2022-07-07 12:00:00,43.07,43.16,43.04,43.12,26699.0,37.5814,37.6599,37.5552,37.625,26699.0
2022-07-07 12:10:00,43.12,43.2,43.09,43.18,20289.0,37.625,37.6948,37.5989,37.6774,20289.0
2022-07-07 12:20:00,43.17,43.2,43.14,43.16,21938.0,37.6687,37.6948,37.6425,37.6599,21938.0
2022-07-07 12:30:00,43.16,43.22,43.13,43.22,23920.0,37.6599,37.7123,37.6338,37.7123,23920.0
2022-07-07 12:40:00,43.22,43.27,43.14,43.15,29784.0,37.7123,37.7559,37.6425,37.6512,29784.0
2022-07-07 12:50:00,43.14,43.18,43.12,43.18,18179.0,37.6425,37.6774,37.625,37.6774,18179.0
2022-07-07 13:00:00,43.18,43.19,43.1,43.16,28232.0,37.6774,37.6861,37.6076,37.6599,28232.0
2022-07-07 13:10:00,43.15,43.19,43.13,43.18,25082.0,37.6512,37.6861,37.6338,37.6774,25082.0
2022-07-07 13:20:00,43.18,43.19,43.14,43.15,20531.0,37.6774,37.6861,37.6425,37.6512,20531.0
2022-07-07 13:30:00,43.14,43.22,43.12,43.22,19036.0,37.6425,37.7123,37.625,37.7123,19036.0
2022-07-07 13:40:00,43.22,43.23,43.18,43.19,14443.0,37.7123,37.721,37.6774,37.6861,14443.0
2022-07-07 13:50:00,43.18,43.25,43.16,43.19,25391.0,37.6774,37.7385,37.6599,37.6861,25391.0
2022-07-07 14:00:00,43.2,43.29,43.19,43.29,26237.0,37.6948,37.7734,37.6861,37.7734,26237.0
2022-07-07 14:10:00,43.29,43.33,43.27,43.33,21886.0,37.7734,37.8083,37.7559,37.8083,21886.0
2022-07-07 14:20:00,43.32,43.33,43.28,43.32,23543.0,37.7995,37.8083,37.7646,37.7995,23543.0
2022-07-07 14:30:00,43.32,43.34,43.23,43.34,25124.0,37.7995,37.817,37.721,37.817,25124.0
2022-07-07 14:40:00,43.34,43.36,43.28,43.35,24001.0,37.817,37.8344,37.7646,37.8257,24001.0
2022-07-07 14:50:00,43.35,43.39,43.33,43.37,37191.0,37.8257,37.8606,37.8083,37.8432,37191.0
2022-07-07 15:00:00,43.36,43.36,43.23,43.25,23791.0,37.8344,37.8344,37.721,37.7385,23791.0
2022-07-07 15:10:00,43.25,43.32,43.24,43.31,24539.0,37.7385,37.7995,37.7297,37.7908,24539.0
2022-07-07 15:20:00,43.3,43.32,43.04,43.04,82217.0,37.7821,37.7995,37.5552,37.5552,82217.0
2022-07-07 15:30:00,43.03,43.12,43.01,43.03,101092.0,37.5465,37.625,37.5291,37.5465,101092.0
2022-07-07 15:40:00,43.03,43.05,42.98,43.01,118555.0,37.5465,37.564,37.5029,37.5291,118555.0
2022-07-07 15:50:00,43.02,43.1,42.97,43.05,217471.0,37.5378,37.6076,37.4941,37.564,217471.0
2022-07-08 09:30:00,43.25,43.31,42.87,42.94,58562.0,37.7385,37.7908,37.4069,37.468,58562.0
2022-07-08 09:40:00,42.94,43.19,42.86,43.06,62608.0,37.468,37.6861,37.3982,37.5727,62608.0
2022-07-08 09:50:00,43.06,43.06,42.92,42.98,34266.0,37.5727,37.5727,37.4505,37.5029,34266.0
2022-07-08 10:00:00,42.98,42.99,42.66,42.82,43510.0,37.5029,37.5116,37.2237,37.3633,43510.0
2022-07-08 10:10:00,42.82,42.88,42.76,42.85,32512.0,37.3633,37.4156,37.3109,37.3894,32512.0
2022-07-08 10:20:00,42.84,43.1,42.81,43.07,34308.0,37.3807,37.6076,37.3545,37.5814,34308.0
2022-07-08 10:30:00,43.07,43.16,43.05,43.13,24936.0,37.5814,37.6599,37.564,37.6338,24936.0
2022-07-08 10:40:00,43.12,43.19,43.07,43.17,41697.0,37.625,37.6861,37.5814,37.6687,41697.0
2022-07-08 10:50:00,43.14,43.17,43.03,43.12,37660.0,37.6425,37.6687,37.5465,37.625,37660.0
2022-07-08 11:00:00,43.11,43.17,43.03,43.16,37563.0,37.6163,37.6687,37.5465,37.6599,37563.0
2022-07-08 11:10:00,43.16,43.2,43.03,43.04,26881.0,37.6599,37.6948,37.5465,37.5552,26881.0
2022-07-08 11:20:00,43.04,43.21,43.04,43.13,20854.0,37.5552,37.7036,37.5552,37.6338,20854.0
2022-07-08 11:30:00,43.12,43.14,43.06,43.06,24309.0,37.625,37.6425,37.5727,37.5727,24309.0
2022-07-08 11:40:00,43.05,43.09,43.03,43.03,23459.0,37.564,37.5989,37.5465,37.5465,23459.0
2022-07-08 11:50:00,43.03,43.11,43.02,43.11,23037.0,37.5465,37.6163,37.5378,37.6163,23037.0
2022-07-08 12:00:00,43.1,43.11,43.01,43.02,34357.0,37.6076,37.6163,37.5291,37.5378,34357.0
2022-07-08 12:10:00,43.02,43.05,42.99,43.05,25439.0,37.5378,37.564,37.5116,37.564,25439.0
2022-07-08 12:20:00,43.05,43.09,42.93,42.95,37420.0,37.564,37.5989,37.4592,37.4767,37420.0
2022-07-08 12:30:00,42.96,42.97,42.81,42.81,27085.0,37.4854,37.4941,37.3545,37.3545,27085.0
2022-07-08 12:40:00,42.77,42.85,42.71,42.83,30234.0,37.3196,37.3894,37.2673,37.372,30234.0
2022-07-08 12:50:00,42.83,42.87,42.81,42.83,24592.0,37.372,37.4069,37.3545,37.372,24592.0
2022-07-08 13:00:00,42.83,42.89,42.82,42.89,19352.0,37.372,37.4243,37.3633,37.4243,19352.0
2022-07-08 13:10:00,42.89,42.92,42.82,42.83,21273.0,37.4243,37.4505,37.3633,37.372,21273.0
2022-07-08 13:20:00,42.83,42.93,42.82,42.93,13217.0,37.372,37.4592,37.3633,37.4592,13217.0
2022-07-08 13:30:00,42.94,42.96,42.9,42.91,28315.0,37.468,37.4854,37.4331,37.4418,28315.0
2022-07-08 13:40:00,42.91,42.92,42.81,42.86,17645.0,37.4418,37.4505,37.3545,37.3982,17645.0
2022-07-08 13:50:00,42.85,42.91,42.81,42.87,26318.0,37.3894,37.4418,37.3545,37.4069,26318.0
2022-07-08 14:00:00,42.87,42.94,42.85,42.93,18549.0,37.4069,37.468,37.3894,37.4592,18549.0
2022-07-08 14:10:00,42.94,42.95,42.88,42.9,18539.0,37.468,37.4767,37.4156,37.4331,18539.0
2022-07-08 14:20:00,42.91,43.03,42.9,43.01,21175.0,37.4418,37.5465,37.4331,37.5291,21175.0
2022-07-08 14:30:00,43.0,43.04,42.95,43.02,25431.0,37.5203,37.5552,37.4767,37.5378,25431.0
2022-07-08 14:40:00,43.01,43.06,43.0,43.02,21133.0,37.5291,37.5727,37.5203,37.5378,21133.0
2022-07-08 14:50:00,43.03,43.06,42.95,43.01,26542.0,37.5465,37.5727,37.4767,37.5291,26542.0
2022-07-08 15:00:00,43.01,43.05,42.99,43.01,24149.0,37.5291,37.564,37.5116,37.5291,24149.0
2022-07-08 15:10:00,43.01,43.04,42.99,43.01,32815.0,37.5291,37.5552,37.5116,37.5291,32815.0
2022-07-08 15:20:00,43.01,43.02,42.97,42.98,33871.0,37.5291,37.5378,37.4941,37.5029,33871.0
2022-07-08 15:30:00,42.98,43.0,42.8,42.8,74337.0,37.5029,37.5203,37.3458,37.3458,74337.0
2022-07-08 15:40:00,42.8,42.89,42.8,42.83,67142.0,37.3458,37.4243,37.3458,37.372,67142.0
2022-07-08 15:50:00,42.81,42.82,42.68,42.7,181076.0,37.3545,37.3633,37.2411,37.2586,181076.0
2022-07-11 09:30:00,42.17,42.61,42.01,42.26,100024.0,36.7961,37.18,36.6565,36.8746,100024.0
2022-07-11 09:40:00,42.24,42.26,41.86,41.99,61057.0,36.8572,36.8746,36.5256,36.639,61057.0
2022-07-11 09:50:00,41.98,42.5,41.98,42.49,40678.0,36.6303,37.084,36.6303,37.0753,40678.0
2022-07-11 10:00:00,42.48,42.54,42.29,42.31,44740.0,37.0666,37.1189,36.9008,36.9183,44740.0
2022-07-11 10:10:00,42.32,42.44,42.29,42.29,39388.0,36.927,37.0317,36.9008,36.9008,39388.0
2022-07-11 10:20:00,42.3,42.31,42.19,42.23,21061.0,36.9095,36.9183,36.8135,36.8484,21061.0
2022-07-11 10:30:00,42.25,42.31,42.13,42.17,35936.0,36.8659,36.9183,36.7612,36.7961,35936.0
2022-07-11 10:40:00,42.18,42.23,42.13,42.23,24148.0,36.8048,36.8484,36.7612,36.8484,24148.0
2022-07-11 10:50:00,42.23,42.23,41.99,42.02,27934.0,36.8484,36.8484,36.639,36.6652,27934.0
2022-07-11 11:00:00,42.01,42.11,42.0,42.07,23889.0,36.6565,36.7437,36.6478,36.7088,23889.0
2022-07-11 11:10:00,42.08,42.15,42.06,42.07,20818.0,36.7176,36.7786,36.7001,36.7088,20818.0
2022-07-11 11:20:00,42.07,42.19,42.03,42.18,32209.0,36.7088,36.8135,36.6739,36.8048,32209.0
2022-07-11 11:30:00,42.17,42.29,42.13,42.21,40959.0,36.7961,36.9008,36.7612,36.831,40959.0
2022-07-11 11:40:00,42.21,42.23,42.12,42.17,19114.0,36.831,36.8484,36.7525,36.7961,19114.0
2022-07-11 11:50:00,42.17,42.2,42.11,42.2,16040.0,36.7961,36.8223,36.7437,36.8223,16040.0
2022-07-11 12:00:00,42.2,42.22,42.15,42.16,18507.0,36.8223,36.8397,36.7786,36.7874,18507.0
2022-07-11 12:10:00,42.14,42.21,42.13,42.17,21437.0,36.7699,36.831,36.7612,36.7961,21437.0
2022-07-11 12:20:00,42.16,42.19,42.11,42.15,18803.0,36.7874,36.8135,36.7437,36.7786,18803.0
2022-07-11 12:30:00,42.16,42.21,42.14,42.19,16771.0,36.7874,36.831,36.7699,36.8135,16771.0
2022-07-11 12:40:00,42.19,42.23,42.15,42.16,15995.0,36.8135,36.8484,36.7786,36.7874,15995.0
2022-07-11 12:50:00,42.17,42.18,42.11,42.16,23145.0,36.7961,36.8048,36.7437,36.7874,23145.0
2022-07-11 13:00:00,42.17,42.27,42.16,42.27,13128.0,36.7961,36.8834,36.7874,36.8834,13128.0
2022-07-11 13:10:00,42.26,42.28,42.21,42.23,14863.0,36.8746,36.8921,36.831,36.8484,14863.0
2022-07-11 13:20:00,42.23,42.31,42.2,42.31,19794.0,36.8484,36.9183,36.8223,36.9183,19794.0
2022-07-11 13:30:00,42.31,42.32,42.26,42.31,14879.0,36.9183,36.927,36.8746,36.9183,14879.0
2022-07-11 13:40:00,42.3,42.34,42.23,42.23,19416.0,36.9095,36.9444,36.8484,36.8484,19416.0
2022-07-11 13:50:00,42.22,42.31,42.2,42.27,16262.0,36.8397,36.9183,36.8223,36.8834,16262.0
2022-07-11 14:00:00,42.27,42.27,42.21,42.21,16666.0,36.8834,36.8834,36.831,36.831,16666.0
2022-07-11 14:10:00,42.19,42.2,42.13,42.17,24221.0,36.8135,36.8223,36.7612,36.7961,24221.0
2022-07-11 14:20:00,42.17,42.18,42.1,42.15,18317.0,36.7961,36.8048,36.735,36.7786,18317.0
2022-07-11 14:30:00,42.15,42.19,42.11,42.15,21616.0,36.7786,36.8135,36.7437,36.7786,21616.0
2022-07-11 14:40:00,42.15,42.21,42.14,42.16,28319.0,36.7786,36.831,36.7699,36.7874,28319.0
2022-07-11 14:50:00,42.16,42.17,42.08,42.08,21501.0,36.7874,36.7961,36.7176,36.7176,21501.0
2022-07-11 15:00:00,42.08,42.11,42.04,42.09,26265.0,36.7176,36.7437,36.6827,36.7263,26265.0
2022-07-11 15:10:00,42.09,42.14,42.07,42.09,37760.0,36.7263,36.7699,36.7088,36.7263,37760.0
2022-07-11 15:20:00,42.09,42.13,42.06,42.13,33882.0,36.7263,36.7612,36.7001,36.7612,33882.0
2022-07-11 15:30:00,42.13,42.24,42.13,42.23,72732.0,36.7612,36.8572,36.7612,36.8484,72732.0
2022-07-11 15:40:00,42.23,42.25,42.12,42.19,76870.0,36.8484,36.8659,36.7525,36.8135,76870.0
2022-07-11 15:50:00,42.18,42.25,42.14,42.23,169014.0,36.8048,36.8659,36.7699,36.8484,169014.0
2022-07-12 09:30:00,42.12,42.44,42.01,42.35,72945.0,36.7525,37.0317,36.6565,36.9532,72945.0
2022-07-12 09:40:00,42.32,42.79,42.32,42.73,30906.0,36.927,37.3371,36.927,37.2847,30906.0
2022-07-12 09:50:00,42.73,42.87,42.72,42.85,40627.0,37.2847,37.4069,37.276,37.3894,40627.0
2022-07-12 10:00:00,42.86,42.96,42.69,42.93,66986.0,37.3982,37.4854,37.2498,37.4592,66986.0
2022-07-12 10:10:00,42.91,43.09,42.86,43.05,66688.0,37.4418,37.5989,37.3982,37.564,66688.0
2022-07-12 10:20:00,43.06,43.21,42.97,42.97,41933.0,37.5727,37.7036,37.4941,37.4941,41933.0
2022-07-12 10:30:00,42.97,43.14,42.96,43.14,31896.0,37.4941,37.6425,37.4854,37.6425,31896.0
2022-07-12 10:40:00,43.14,43.28,43.12,43.24,51095.0,37.6425,37.7646,37.625,37.7297,51095.0
2022-07-12 10:50:00,43.23,43.25,43.11,43.21,38714.0,37.721,37.7385,37.6163,37.7036,38714.0
2022-07-12 11:00:00,43.21,43.22,43.05,43.06,41540.0,37.7036,37.7123,37.564,37.5727,41540.0
2022-07-12 11:10:00,43.07,43.17,43.03,43.13,26678.0,37.5814,37.6687,37.5465,37.6338,26678.0
2022-07-12 11:20:00,43.13,43.23,43.12,43.18,33500.0,37.6338,37.721,37.625,37.6774,33500.0
2022-07-12 11:30:00,43.18,43.19,43.08,43.15,19490.0,37.6774,37.6861,37.5901,37.6512,19490.0
2022-07-12 11:40:00,43.14,43.19,43.08,43.18,23469.0,37.6425,37.6861,37.5901,37.6774,23469.0
2022-07-12 11:50:00,43.18,43.2,43.05,43.08,21244.0,37.6774,37.6948,37.564,37.5901,21244.0
2022-07-12 12:00:00,43.08,43.14,43.05,43.05,24979.0,37.5901,37.6425,37.564,37.564,24979.0
2022-07-12 12:10:00,43.05,43.07,42.99,43.01,32584.0,37.564,37.5814,37.5116,37.5291,32584.0
2022-07-12 12:20:00,43.02,43.16,43.01,43.16,25488.0,37.5378,37.6599,37.5291,37.6599,25488.0
2022-07-12 12:30:00,43.16,43.28,43.13,43.23,27268.0,37.6599,37.7646,37.6338,37.721,27268.0
2022-07-12 12:40:00,43.23,43.26,43.18,43.22,42467.0,37.721,37.7472,37.6774,37.7123,42467.0
2022-07-12 12:50:00,43.21,43.21,43.14,43.15,17670.0,37.7036,37.7036,37.6425,37.6512,17670.0
2022-07-12 13:00:00,43.16,43.19,43.06,43.13,27044.0,37.6599,37.6861,37.5727,37.6338,27044.0
2022-07-12 13:10:00,43.13,43.13,43.0,43.01,14174.0,37.6338,37.6338,37.5203,37.5291,14174.0
2022-07-12 13:20:00,43.01,43.12,43.0,43.12,16339.0,37.5291,37.625,37.5203,37.625,16339.0
2022-07-12 13:30:00,43.12,43.17,43.11,43.12,25139.0,37.625,37.6687,37.6163,37.625,25139.0
2022-07-12 13:40:00,43.12,43.14,43.1,43.1,20623.0,37.625,37.6425,37.6076,37.6076,20623.0
2022-07-12 13:50:00,43.1,43.14,43.07,43.09,18951.0,37.6076,37.6425,37.5814,37.5989,18951.0
2022-07-12 14:00:00,43.09,43.11,43.03,43.05,14565.0,37.5989,37.6163,37.5465,37.564,14565.0
2022-07-12 14:10:00,43.05,43.13,43.05,43.13,24612.0,37.564,37.6338,37.564,37.6338,24612.0
2022-07-12 14:20:00,43.13,43.17,43.06,43.09,35877.0,37.6338,37.6687,37.5727,37.5989,35877.0
2022-07-12 14:30:00,43.09,43.13,43.07,43.08,25439.0,37.5989,37.6338,37.5814,37.5901,25439.0
2022-07-12 14:40:00,43.08,43.18,43.07,43.16,29633.0,37.5901,37.6774,37.5814,37.6599,29633.0
2022-07-12 14:50:00,43.16,43.16,43.01,43.02,25997.0,37.6599,37.6599,37.5291,37.5378,25997.0
2022-07-12 15:00:00,43.02,43.02,42.87,42.88,36126.0,37.5378,37.5378,37.4069,37.4156,36126.0
2022-07-12 15:10:00,42.88,42.97,42.87,42.96,39882.0,37.4156,37.4941,37.4069,37.4854,39882.0
2022-07-12 15:20:00,42.96,42.97,42.83,42.84,40097.0,37.4854,37.4941,37.372,37.3807,40097.0
2022-07-12 15:30:00,42.84,42.88,42.64,42.68,115194.0,37.3807,37.4156,37.2062,37.2411,115194.0
2022-07-12 15:40:00,42.68,42.82,42.62,42.77,80461.0,37.2411,37.3633,37.1887,37.3196,80461.0
2022-07-12 15:50:00,42.77,42.86,42.73,42.79,244398.0,37.3196,37.3982,37.2847,37.3371,244398.0
2022-07-13 09:30:00,42.2,42.49,42.09,42.38,73148.0,36.8223,37.0753,36.7263,36.9793,73148.0
2022-07-13 09:40:00,42.39,42.46,42.05,42.19,73274.0,36.9881,37.0491,36.6914,36.8135,73274.0
2022-07-13 09:50:00,42.19,42.34,42.02,42.09,75763.0,36.8135,36.9444,36.6652,36.7263,75763.0
2022-07-13 10:00:00,42.1,42.22,41.9,42.17,43071.0,36.735,36.8397,36.5605,36.7961,43071.0
2022-07-13 10:10:00,42.17,42.17,41.92,41.99,35373.0,36.7961,36.7961,36.578,36.639,35373.0
2022-07-13 10:20:00,41.98,41.98,41.83,41.91,31550.0,36.6303,36.6303,36.4994,36.5692,31550.0
2022-07-13 10:30:00,41.91,42.08,41.9,42.04,31020.0,36.5692,36.7176,36.5605,36.6827,31020.0
2022-07-13 10:40:00,42.05,42.08,41.92,42.02,39294.0,36.6914,36.7176,36.578,36.6652,39294.0
2022-07-13 10:50:00,42.02,42.1,41.96,42.02,78837.0,36.6652,36.735,36.6129,36.6652,78837.0
2022-07-13 11:00:00,42.03,42.16,41.98,42.08,53397.0,36.6739,36.7874,36.6303,36.7176,53397.0
2022-07-13 11:10:00,42.08,42.12,41.99,41.99,43679.0,36.7176,36.7525,36.639,36.639,43679.0
2022-07-13 11:20:00,42.0,42.01,41.89,41.92,21369.0,36.6478,36.6565,36.5518,36.578,21369.0
2022-07-13 11:30:00,41.92,42.03,41.88,41.91,27680.0,36.578,36.6739,36.5431,36.5692,27680.0
2022-07-13 11:40:00,41.91,42.05,41.9,42.0,22002.0,36.5692,36.6914,36.5605,36.6478,22002.0
2022-07-13 11:50:00,42.02,42.09,41.99,42.03,34035.0,36.6652,36.7263,36.639,36.6739,34035.0
2022-07-13 12:00:00,42.04,42.13,42.0,42.12,20736.0,36.6827,36.7612,36.6478,36.7525,20736.0
2022-07-13 12:10:00,42.12,42.12,42.0,42.02,29108.0,36.7525,36.7525,36.6478,36.6652,29108.0
2022-07-13 12:20:00,42.03,42.2,41.99,42.19,30128.0,36.6739,36.8223,36.639,36.8135,30128.0
2022-07-13 12:30:00,42.19,42.23,42.13,42.22,18137.0,36.8135,36.8484,36.7612,36.8397,18137.0
2022-07-13 12:40:00,42.21,42.21,42.12,42.12,12881.0,36.831,36.831,36.7525,36.7525,12881.0
2022-07-13 12:50:00,42.12,42.17,42.09,42.16,11699.0,36.7525,36.7961,36.7263,36.7874,11699.0
2022-07-13 13:00:00,42.16,42.32,42.12,42.21,21674.0,36.7874,36.927,36.7525,36.831,21674.0
2022-07-13 13:10:00,42.2,42.32,42.14,42.14,16188.0,36.8223,36.927,36.7699,36.7699,16188.0
2022-07-13 13:20:00,42.14,42.21,42.12,42.21,20094.0,36.7699,36.831,36.7525,36.831,20094.0
2022-07-13 13:30:00,42.21,42.21,42.16,42.17,17972.0,36.831,36.831,36.7874,36.7961,17972.0
2022-07-13 13:40:00,42.17,42.25,42.16,42.25,17938.0,36.7961,36.8659,36.7874,36.8659,17938.0
2022-07-13 13:50:00,42.25,42.33,42.14,42.22,22654.0,36.8659,36.9357,36.7699,36.8397,22654.0
2022-07-13 14:00:00,42.22,42.22,41.99,42.02,34835.0,36.8397,36.8397,36.639,36.6652,34835.0
2022-07-13 14:10:00,42.02,42.09,42.0,42.08,24983.0,36.6652,36.7263,36.6478,36.7176,24983.0
2022-07-13 14:20:00,42.07,42.19,42.02,42.19,19704.0,36.7088,36.8135,36.6652,36.8135,19704.0
2022-07-13 14:30:00,42.22,42.29,42.19,42.29,22479.0,36.8397,36.9008,36.8135,36.9008,22479.0
2022-07-13 14:40:00,42.29,42.31,42.18,42.19,39368.0,36.9008,36.9183,36.8048,36.8135,39368.0
2022-07-13 14:50:00,42.19,42.31,42.14,42.31,19676.0,36.8135,36.9183,36.7699,36.9183,19676.0
2022-07-13 15:00:00,42.31,42.32,42.18,42.2,29666.0,36.9183,36.927,36.8048,36.8223,29666.0
2022-07-13 15:10:00,42.19,42.23,42.18,42.22,23987.0,36.8135,36.8484,36.8048,36.8397,23987.0
2022-07-13 15:20:00,42.22,42.22,42.13,42.16,33551.0,36.8397,36.8397,36.7612,36.7874,33551.0
2022-07-13 15:30:00,42.16,42.22,42.11,42.22,53053.0,36.7874,36.8397,36.7437,36.8397,53053.0
2022-07-13 15:40:00,42.21,42.23,42.12,42.19,55577.0,36.831,36.8484,36.7525,36.8135,55577.0
2022-07-13 15:50:00,42.17,42.21,42.11,42.13,172847.0,36.7961,36.831,36.7437,36.7612,172847.0
2022-07-14 09:30:00,41.29,41.56,41.25,41.4,96241.0,36.0282,36.2638,35.9933,36.1242,96241.0
2022-07-14 09:40:00,41.38,41.43,41.18,41.24,43137.0,36.1068,36.1504,35.9323,35.9846,43137.0
2022-07-14 09:50:00,41.22,41.7,41.22,41.54,43589.0,35.9672,36.386,35.9672,36.2464,43589.0
2022-07-14 10:00:00,41.53,41.63,41.48,41.52,43101.0,36.2377,36.3249,36.194,36.2289,43101.0
2022-07-14 10:10:00,41.5,41.61,41.4,41.6,25649.0,36.2115,36.3075,36.1242,36.2987,25649.0
2022-07-14 10:20:00,41.58,41.69,41.43,41.63,36991.0,36.2813,36.3773,36.1504,36.3249,36991.0
2022-07-14 10:30:00,41.63,41.71,41.49,41.61,33848.0,36.3249,36.3947,36.2028,36.3075,33848.0
2022-07-14 10:40:00,41.62,41.63,41.5,41.53,25333.0,36.3162,36.3249,36.2115,36.2377,25333.0
2022-07-14 10:50:00,41.54,41.56,41.41,41.5,38470.0,36.2464,36.2638,36.1329,36.2115,38470.0
2022-07-14 11:00:00,41.51,41.6,41.45,41.53,30545.0,36.2202,36.2987,36.1678,36.2377,30545.0
2022-07-14 11:10:00,41.56,41.56,41.47,41.53,24285.0,36.2638,36.2638,36.1853,36.2377,24285.0
2022-07-14 11:20:00,41.52,41.59,41.5,41.58,44338.0,36.2289,36.29,36.2115,36.2813,44338.0
2022-07-14 11:30:00,41.59,41.64,41.48,41.56,52769.0,36.29,36.3336,36.194,36.2638,52769.0
2022-07-14 11:40:00,41.56,41.74,41.56,41.73,20879.0,36.2638,36.4209,36.2638,36.4122,20879.0
2022-07-14 11:50:00,41.73,41.82,41.71,41.8,26694.0,36.4122,36.4907,36.3947,36.4732,26694.0
2022-07-14 12:00:00,41.8,41.81,41.71,41.73,15927.0,36.4732,36.482,36.3947,36.4122,15927.0
2022-07-14 12:10:00,41.73,41.81,41.69,41.8,19055.0,36.4122,36.482,36.3773,36.4732,19055.0
2022-07-14 12:20:00,41.79,41.79,41.61,41.61,18293.0,36.4645,36.4645,36.3075,36.3075,18293.0
2022-07-14 12:30:00,41.61,41.69,41.57,41.61,17245.0,36.3075,36.3773,36.2726,36.3075,17245.0
2022-07-14 12:40:00,41.62,41.63,41.44,41.45,20224.0,36.3162,36.3249,36.1591,36.1678,20224.0
2022-07-14 12:50:00,41.44,41.53,41.43,41.52,13246.0,36.1591,36.2377,36.1504,36.2289,13246.0
2022-07-14 13:00:00,41.52,41.53,41.43,41.52,21048.0,36.2289,36.2377,36.1504,36.2289,21048.0
2022-07-14 13:10:00,41.52,41.55,41.43,41.52,38903.0,36.2289,36.2551,36.1504,36.2289,38903.0
2022-07-14 13:20:00,41.53,41.61,41.52,41.55,15260.0,36.2377,36.3075,36.2289,36.2551,15260.0
2022-07-14 13:30:00,41.55,41.55,41.4,41.47,17073.0,36.2551,36.2551,36.1242,36.1853,17073.0
2022-07-14 13:40:00,41.47,41.6,41.46,41.56,19781.0,36.1853,36.2987,36.1766,36.2638,19781.0
2022-07-14 13:50:00,41.56,41.6,41.48,41.59,20153.0,36.2638,36.2987,36.194,36.29,20153.0
2022-07-14 14:00:00,41.59,41.65,41.57,41.59,17963.0,36.29,36.3424,36.2726,36.29,17963.0
2022-07-14 14:10:00,41.58,41.68,41.53,41.68,22146.0,36.2813,36.3685,36.2377,36.3685,22146.0
2022-07-14 14:20:00,41.69,41.8,41.69,41.79,30113.0,36.3773,36.4732,36.3773,36.4645,30113.0
2022-07-14 14:30:00,41.8,41.9,41.79,41.88,37227.0,36.4732,36.5605,36.4645,36.5431,37227.0
2022-07-14 14:40:00,41.88,41.9,41.79,41.84,26006.0,36.5431,36.5605,36.4645,36.5081,26006.0
2022-07-14 14:50:00,41.85,41.88,41.75,41.83,34638.0,36.5169,36.5431,36.4296,36.4994,34638.0
2022-07-14 15:00:00,41.83,41.87,41.76,41.78,26868.0,36.4994,36.5343,36.4383,36.4558,26868.0
2022-07-14 15:10:00,41.78,41.85,41.77,41.83,27518.0,36.4558,36.5169,36.4471,36.4994,27518.0
2022-07-14 15:20:00,41.82,41.92,41.81,41.88,36700.0,36.4907,36.578,36.482,36.5431,36700.0
2022-07-14 15:30:00,41.88,41.93,41.74,41.82,75084.0,36.5431,36.5867,36.4209,36.4907,75084.0
2022-07-14 15:40:00,41.83,41.87,41.77,41.78,68721.0,36.4994,36.5343,36.4471,36.4558,68721.0
2022-07-14 15:50:00,41.79,41.85,41.75,41.77,142282.0,36.4645,36.5169,36.4296,36.4471,142282.0
2022-07-15 09:30:00,42.33,42.44,41.93,41.97,87788.0,36.9357,37.0317,36.5867,36.6216,87788.0
2022-07-15 09:40:00,41.93,42.06,41.88,41.99,27476.0,36.5867,36.7001,36.5431,36.639,27476.0
2022-07-15 09:50:00,41.96,41.96,41.74,41.74,20911.0,36.6129,36.6129,36.4209,36.4209,20911.0
2022-07-15 10:00:00,41.76,42.1,41.76,42.1,27754.0,36.4383,36.735,36.4383,36.735,27754.0
2022-07-15 10:10:00,42.12,42.23,42.09,42.16,13973.0,36.7525,36.8484,36.7263,36.7874,13973.0
2022-07-15 10:20:00,42.16,42.28,42.12,42.25,32695.0,36.7874,36.8921,36.7525,36.8659,32695.0
2022-07-15 10:30:00,42.25,42.32,42.18,42.18,21846.0,36.8659,36.927,36.8048,36.8048,21846.0
2022-07-15 10:40:00,42.2,42.25,42.13,42.16,18940.0,36.8223,36.8659,36.7612,36.7874,18940.0
2022-07-15 10:50:00,42.15,42.27,42.14,42.23,13856.0,36.7786,36.8834,36.7699,36.8484,13856.0
2022-07-15 11:00:00,42.23,42.35,42.2,42.35,16380.0,36.8484,36.9532,36.8223,36.9532,16380.0
2022-07-15 11:10:00,42.33,42.33,42.24,42.3,35010.0,36.9357,36.9357,36.8572,36.9095,35010.0
2022-07-15 11:20:00,42.31,42.35,42.23,42.27,11104.0,36.9183,36.9532,36.8484,36.8834,11104.0
2022-07-15 11:30:00,42.26,42.33,42.24,42.27,11962.0,36.8746,36.9357,36.8572,36.8834,11962.0
2022-07-15 11:40:00,42.27,42.31,42.26,42.27,10564.0,36.8834,36.9183,36.8746,36.8834,10564.0
2022-07-15 11:50:00,42.27,42.29,42.21,42.21,11382.0,36.8834,36.9008,36.831,36.831,11382.0
2022-07-15 12:00:00,42.21,42.23,42.13,42.15,16861.0,36.831,36.8484,36.7612,36.7786,16861.0
2022-07-15 12:10:00,42.14,42.2,42.12,42.2,14046.0,36.7699,36.8223,36.7525,36.8223,14046.0
2022-07-15 12:20:00,42.2,42.2,42.08,42.08,11808.0,36.8223,36.8223,36.7176,36.7176,11808.0
2022-07-15 12:30:00,42.08,42.13,42.04,42.05,11205.0,36.7176,36.7612,36.6827,36.6914,11205.0
2022-07-15 12:40:00,42.05,42.08,42.02,42.08,15133.0,36.6914,36.7176,36.6652,36.7176,15133.0
2022-07-15 12:50:00,42.08,42.11,42.04,42.11,16569.0,36.7176,36.7437,36.6827,36.7437,16569.0
2022-07-15 13:00:00,42.11,42.16,42.11,42.12,8354.0,36.7437,36.7874,36.7437,36.7525,8354.0
2022-07-15 13:10:00,42.11,42.14,42.07,42.09,13664.0,36.7437,36.7699,36.7088,36.7263,13664.0
2022-07-15 13:20:00,42.09,42.13,41.99,42.13,34091.0,36.7263,36.7612,36.639,36.7612,34091.0
2022-07-15 13:30:00,42.12,42.16,42.1,42.11,11501.0,36.7525,36.7874,36.735,36.7437,11501.0
2022-07-15 13:40:00,42.11,42.13,42.1,42.11,10190.0,36.7437,36.7612,36.735,36.7437,10190.0
2022-07-15 13:50:00,42.12,42.12,41.96,42.0,22372.0,36.7525,36.7525,36.6129,36.6478,22372.0
2022-07-15 14:00:00,42.0,42.04,41.96,42.04,11577.0,36.6478,36.6827,36.6129,36.6827,11577.0
2022-07-15 14:10:00,42.04,42.07,41.97,42.05,15367.0,36.6827,36.7088,36.6216,36.6914,15367.0
2022-07-15 14:20:00,42.06,42.08,41.94,41.97,15321.0,36.7001,36.7176,36.5954,36.6216,15321.0
2022-07-15 14:30:00,41.98,42.03,41.98,42.02,15010.0,36.6303,36.6739,36.6303,36.6652,15010.0
2022-07-15 14:40:00,42.02,42.07,42.0,42.05,17234.0,36.6652,36.7088,36.6478,36.6914,17234.0
2022-07-15 14:50:00,42.05,42.08,42.04,42.05,19928.0,36.6914,36.7176,36.6827,36.6914,19928.0
2022-07-15 15:00:00,42.05,42.09,41.99,42.09,18185.0,36.6914,36.7263,36.639,36.7263,18185.0
2022-07-15 15:10:00,42.09,42.1,42.05,42.05,24208.0,36.7263,36.735,36.6914,36.6914,24208.0
2022-07-15 15:20:00,42.05,42.09,42.02,42.06,24709.0,36.6914,36.7263,36.6652,36.7001,24709.0
2022-07-15 15:30:00,42.06,42.06,41.93,41.97,40430.0,36.7001,36.7001,36.5867,36.6216,40430.0
2022-07-15 15:40:00,41.97,41.99,41.88,41.9,59159.0,36.6216,36.639,36.5431,36.5605,59159.0
2022-07-15 15:50:00,41.91,41.97,41.85,41.92,295515.0,36.5692,36.6216,36.5169,36.578,295515.0
2022-07-18 09:30:00,42.09,42.32,41.97,42.06,96642.0,36.7263,36.927,36.6216,36.7001,96642.0
2022-07-18 09:40:00,42.07,42.11,41.85,41.93,46599.0,36.7088,36.7437,36.5169,36.5867,46599.0
2022-07-18 09:50:00,41.91,41.95,41.79,41.8,44666.0,36.5692,36.6041,36.4645,36.4732,44666.0
2022-07-18 10:00:00,41.83,41.83,41.7,41.72,17711.0,36.4994,36.4994,36.386,36.4034,17711.0
2022-07-18 10:10:00,41.72,41.92,41.64,41.79,48814.0,36.4034,36.578,36.3336,36.4645,48814.0
2022-07-18 10:20:00,41.8,41.83,41.75,41.81,35967.0,36.4732,36.4994,36.4296,36.482,35967.0
2022-07-18 10:30:00,41.82,41.9,41.76,41.85,25717.0,36.4907,36.5605,36.4383,36.5169,25717.0
2022-07-18 10:40:00,41.86,41.91,41.85,41.9,13026.0,36.5256,36.5692,36.5169,36.5605,13026.0
2022-07-18 10:50:00,41.93,41.97,41.85,41.9,35535.0,36.5867,36.6216,36.5169,36.5605,35535.0
2022-07-18 11:00:00,41.89,41.89,41.74,41.75,27239.0,36.5518,36.5518,36.4209,36.4296,27239.0
2022-07-18 11:10:00,41.75,41.78,41.67,41.7,21771.0,36.4296,36.4558,36.3598,36.386,21771.0
2022-07-18 11:20:00,41.69,41.72,41.64,41.66,19547.0,36.3773,36.4034,36.3336,36.3511,19547.0
2022-07-18 11:30:00,41.65,41.67,41.62,41.65,18754.0,36.3424,36.3598,36.3162,36.3424,18754.0
2022-07-18 11:40:00,41.65,41.75,41.64,41.68,21376.0,36.3424,36.4296,36.3336,36.3685,21376.0
2022-07-18 11:50:00,41.68,41.81,41.68,41.79,18810.0,36.3685,36.482,36.3685,36.4645,18810.0
2022-07-18 12:00:00,41.79,41.8,41.63,41.68,33229.0,36.4645,36.4732,36.3249,36.3685,33229.0
2022-07-18 12:10:00,41.67,41.68,41.59,41.62,19490.0,36.3598,36.3685,36.29,36.3162,19490.0
2022-07-18 12:20:00,41.63,41.63,41.57,41.6,16444.0,36.3249,36.3249,36.2726,36.2987,16444.0
2022-07-18 12:30:00,41.61,41.7,41.59,41.7,11544.0,36.3075,36.386,36.29,36.386,11544.0
2022-07-18 12:40:00,41.7,41.71,41.64,41.65,23966.0,36.386,36.3947,36.3336,36.3424,23966.0
2022-07-18 12:50:00,41.65,41.66,41.49,41.53,18372.0,36.3424,36.3511,36.2028,36.2377,18372.0
2022-07-18 13:00:00,41.54,41.57,41.53,41.57,10517.0,36.2464,36.2726,36.2377,36.2726,10517.0
2022-07-18 13:10:00,41.56,41.6,41.45,41.45,19617.0,36.2638,36.2987,36.1678,36.1678,19617.0
2022-07-18 13:20:00,41.46,41.55,41.45,41.5,38687.0,36.1766,36.2551,36.1678,36.2115,38687.0
2022-07-18 13:30:00,41.49,41.51,41.44,41.48,26680.0,36.2028,36.2202,36.1591,36.194,26680.0
2022-07-18 13:40:00,41.47,41.54,41.46,41.51,18273.0,36.1853,36.2464,36.1766,36.2202,18273.0
2022-07-18 13:50:00,41.52,41.62,41.46,41.47,17646.0,36.2289,36.3162,36.1766,36.1853,17646.0
2022-07-18 14:00:00,41.47,41.57,41.43,41.55,26352.0,36.1853,36.2726,36.1504,36.2551,26352.0
2022-07-18 14:10:00,41.55,41.58,41.43,41.58,51412.0,36.2551,36.2813,36.1504,36.2813,51412.0
2022-07-18 14:20:00,41.58,41.6,41.4,41.42,23831.0,36.2813,36.2987,36.1242,36.1417,23831.0
2022-07-18 14:30:00,41.41,41.55,41.41,41.55,27293.0,36.1329,36.2551,36.1329,36.2551,27293.0
2022-07-18 14:40:00,41.54,41.54,41.4,41.41,37070.0,36.2464,36.2464,36.1242,36.1329,37070.0
2022-07-18 14:50:00,41.4,41.41,41.37,41.4,27604.0,36.1242,36.1329,36.098,36.1242,27604.0
2022-07-18 15:00:00,41.4,41.46,41.37,41.46,26345.0,36.1242,36.1766,36.098,36.1766,26345.0
2022-07-18 15:10:00,41.45,41.51,41.44,41.51,42503.0,36.1678,36.2202,36.1591,36.2202,42503.0
2022-07-18 15:20:00,41.5,41.51,41.38,41.4,48849.0,36.2115,36.2202,36.1068,36.1242,48849.0
2022-07-18 15:30:00,41.4,41.4,41.29,41.3,73141.0,36.1242,36.1242,36.0282,36.037,73141.0
2022-07-18 15:40:00,41.3,41.32,41.22,41.26,121821.0,36.037,36.0544,35.9672,36.0021,121821.0
2022-07-18 15:50:00,41.25,41.48,41.23,41.42,241934.0,35.9933,36.194,35.9759,36.1417,241934.0
2022-07-19 09:30:00,42.01,42.34,41.94,42.29,78530.0,36.6565,36.9444,36.5954,36.9008,78530.0
2022-07-19 09:40:00,42.31,42.35,42.21,42.32,59411.0,36.9183,36.9532,36.831,36.927,59411.0
2022-07-19 09:50:00,42.34,42.4,42.08,42.12,29732.0,36.9444,36.9968,36.7176,36.7525,29732.0
2022-07-19 10:00:00,42.11,42.36,42.07,42.33,19989.0,36.7437,36.9619,36.7088,36.9357,19989.0
2022-07-19 10:10:00,42.35,42.51,42.33,42.42,20062.0,36.9532,37.0928,36.9357,37.0142,20062.0
2022-07-19 10:20:00,42.44,42.55,42.43,42.54,21048.0,37.0317,37.1277,37.023,37.1189,21048.0
2022-07-19 10:30:00,42.55,42.55,42.41,42.42,17572.0,37.1277,37.1277,37.0055,37.0142,17572.0
2022-07-19 10:40:00,42.41,42.42,42.35,42.38,21394.0,37.0055,37.0142,36.9532,36.9793,21394.0
2022-07-19 10:50:00,42.39,42.43,42.3,42.34,31539.0,36.9881,37.023,36.9095,36.9444,31539.0
2022-07-19 11:00:00,42.35,42.43,42.32,42.38,27751.0,36.9532,37.023,36.927,36.9793,27751.0
2022-07-19 11:10:00,42.38,42.42,42.3,42.3,36175.0,36.9793,37.0142,36.9095,36.9095,36175.0
2022-07-19 11:20:00,42.32,42.48,42.3,42.47,35862.0,36.927,37.0666,36.9095,37.0579,35862.0
2022-07-19 11:30:00,42.48,42.55,42.47,42.49,19182.0,37.0666,37.1277,37.0579,37.0753,19182.0
2022-07-19 11:40:00,42.47,42.47,42.38,42.39,18452.0,37.0579,37.0579,36.9793,36.9881,18452.0
2022-07-19 11:50:00,42.39,42.47,42.38,42.45,14718.0,36.9881,37.0579,36.9793,37.0404,14718.0
2022-07-19 12:00:00,42.44,42.45,42.36,42.37,21011.0,37.0317,37.0404,36.9619,36.9706,21011.0
2022-07-19 12:10:00,42.37,42.51,42.37,42.48,22584.0,36.9706,37.0928,36.9706,37.0666,22584.0
2022-07-19 12:20:00,42.48,42.62,42.47,42.59,21168.0,37.0666,37.1887,37.0579,37.1626,21168.0
2022-07-19 12:30:00,42.59,42.66,42.59,42.61,21441.0,37.1626,37.2237,37.1626,37.18,21441.0
2022-07-19 12:40:00,42.61,42.71,42.57,42.59,18195.0,37.18,37.2673,37.1451,37.1626,18195.0
2022-07-19 12:50:00,42.58,42.64,42.55,42.64,21741.0,37.1538,37.2062,37.1277,37.2062,21741.0
2022-07-19 13:00:00,42.65,42.66,42.56,42.64,18598.0,37.2149,37.2237,37.1364,37.2062,18598.0
2022-07-19 13:10:00,42.63,42.65,42.57,42.58,11244.0,37.1975,37.2149,37.1451,37.1538,11244.0
2022-07-19 13:20:00,42.57,42.65,42.57,42.63,10598.0,37.1451,37.2149,37.1451,37.1975,10598.0
2022-07-19 13:30:00,42.63,42.66,42.57,42.64,19785.0,37.1975,37.2237,37.1451,37.2062,19785.0
2022-07-19 13:40:00,42.64,42.71,42.63,42.67,14366.0,37.2062,37.2673,37.1975,37.2324,14366.0
2022-07-19 13:50:00,42.65,42.68,42.64,42.68,13220.0,37.2149,37.2411,37.2062,37.2411,13220.0
2022-07-19 14:00:00,42.68,42.79,42.67,42.78,15075.0,37.2411,37.3371,37.2324,37.3284,15075.0
2022-07-19 14:10:00,42.79,42.8,42.6,42.72,23346.0,37.3371,37.3458,37.1713,37.276,23346.0
2022-07-19 14:20:00,42.72,42.72,42.63,42.63,12688.0,37.276,37.276,37.1975,37.1975,12688.0
2022-07-19 14:30:00,42.65,42.69,42.64,42.67,15194.0,37.2149,37.2498,37.2062,37.2324,15194.0
2022-07-19 14:40:00,42.66,42.68,42.59,42.64,10764.0,37.2237,37.2411,37.1626,37.2062,10764.0
2022-07-19 14:50:00,42.64,42.68,42.61,42.68,14552.0,37.2062,37.2411,37.18,37.2411,14552.0
2022-07-19 15:00:00,42.68,42.73,42.63,42.73,27925.0,37.2411,37.2847,37.1975,37.2847,27925.0
2022-07-19 15:10:00,42.73,42.74,42.67,42.72,23300.0,37.2847,37.2935,37.2324,37.276,23300.0
2022-07-19 15:20:00,42.72,42.75,42.69,42.73,23490.0,37.276,37.3022,37.2498,37.2847,23490.0
2022-07-19 15:30:00,42.73,42.74,42.64,42.66,50709.0,37.2847,37.2935,37.2062,37.2237,50709.0
2022-07-19 15:40:00,42.67,42.73,42.62,42.62,76755.0,37.2324,37.2847,37.1887,37.1887,76755.0
2022-07-19 15:50:00,42.62,42.66,42.53,42.58,214070.0,37.1887,37.2237,37.1102,37.1538,214070.0
2022-07-20 09:30:00,42.4,42.66,42.4,42.58,46301.0,36.9968,37.2237,36.9968,37.1538,46301.0
2022-07-20 09:40:00,42.57,42.61,42.34,42.51,48772.0,37.1451,37.18,36.9444,37.0928,48772.0
2022-07-20 09:50:00,42.53,42.85,42.49,42.67,43719.0,37.1102,37.3894,37.0753,37.2324,43719.0
2022-07-20 10:00:00,42.66,42.75,42.6,42.71,27624.0,37.2237,37.3022,37.1713,37.2673,27624.0
2022-07-20 10:10:00,42.72,42.77,42.66,42.66,19642.0,37.276,37.3196,37.2237,37.2237,19642.0
2022-07-20 10:20:00,42.65,42.81,42.62,42.78,23737.0,37.2149,37.3545,37.1887,37.3284,23737.0
2022-07-20 10:30:00,42.76,42.91,42.74,42.83,17710.0,37.3109,37.4418,37.2935,37.372,17710.0
2022-07-20 10:40:00,42.8,42.91,42.78,42.9,19541.0,37.3458,37.4418,37.3284,37.4331,19541.0
2022-07-20 10:50:00,42.89,42.96,42.84,42.92,23870.0,37.4243,37.4854,37.3807,37.4505,23870.0
2022-07-20 11:00:00,42.91,42.93,42.86,42.92,14816.0,37.4418,37.4592,37.3982,37.4505,14816.0
2022-07-20 11:10:00,42.91,42.92,42.81,42.81,32521.0,37.4418,37.4505,37.3545,37.3545,32521.0
2022-07-20 11:20:00,42.8,42.85,42.76,42.84,66556.0,37.3458,37.3894,37.3109,37.3807,66556.0
2022-07-20 11:30:00,42.84,42.94,42.81,42.84,29995.0,37.3807,37.468,37.3545,37.3807,29995.0
2022-07-20 11:40:00,42.84,42.94,42.82,42.91,14349.0,37.3807,37.468,37.3633,37.4418,14349.0
2022-07-20 11:50:00,42.91,42.93,42.81,42.82,26212.0,37.4418,37.4592,37.3545,37.3633,26212.0
2022-07-20 12:00:00,42.8,42.88,42.75,42.88,19605.0,37.3458,37.4156,37.3022,37.4156,19605.0
2022-07-20 12:10:00,42.89,42.9,42.79,42.8,18617.0,37.4243,37.4331,37.3371,37.3458,18617.0
2022-07-20 12:20:00,42.79,42.8,42.73,42.73,11363.0,37.3371,37.3458,37.2847,37.2847,11363.0
2022-07-20 12:30:00,42.72,42.8,42.71,42.74,24745.0,37.276,37.3458,37.2673,37.2935,24745.0
2022-07-20 12:40:00,42.74,42.74,42.58,42.59,23656.0,37.2935,37.2935,37.1538,37.1626,23656.0
2022-07-20 12:50:00,42.58,42.68,42.58,42.66,19456.0,37.1538,37.2411,37.1538,37.2237,19456.0
2022-07-20 13:00:00,42.63,42.63,42.51,42.57,21873.0,37.1975,37.1975,37.0928,37.1451,21873.0
2022-07-20 13:10:00,42.56,42.62,42.49,42.6,15946.0,37.1364,37.1887,37.0753,37.1713,15946.0
2022-07-20 13:20:00,42.6,42.67,42.55,42.67,12524.0,37.1713,37.2324,37.1277,37.2324,12524.0
2022-07-20 13:30:00,42.67,42.72,42.6,42.67,14286.0,37.2324,37.276,37.1713,37.2324,14286.0
2022-07-20 13:40:00,42.67,42.69,42.62,42.62,14532.0,37.2324,37.2498,37.1887,37.1887,14532.0
2022-07-20 13:50:00,42.61,42.63,42.51,42.55,15779.0,37.18,37.1975,37.0928,37.1277,15779.0
2022-07-20 14:00:00,42.56,42.69,42.56,42.69,16483.0,37.1364,37.2498,37.1364,37.2498,16483.0
2022-07-20 14:10:00,42.68,42.72,42.58,42.72,20987.0,37.2411,37.276,37.1538,37.276,20987.0
2022-07-20 14:20:00,42.72,42.87,42.72,42.86,15553.0,37.276,37.4069,37.276,37.3982,15553.0
2022-07-20 14:30:00,42.85,42.92,42.81,42.91,17190.0,37.3894,37.4505,37.3545,37.4418,17190.0
2022-07-20 14:40:00,42.9,42.91,42.83,42.84,18620.0,37.4331,37.4418,37.372,37.3807,18620.0
2022-07-20 14:50:00,42.84,42.9,42.79,42.89,25988.0,37.3807,37.4331,37.3371,37.4243,25988.0
2022-07-20 15:00:00,42.89,43.0,42.89,42.97,25917.0,37.4243,37.5203,37.4243,37.4941,25917.0
2022-07-20 15:10:00,42.97,43.02,42.96,42.99,20242.0,37.4941,37.5378,37.4854,37.5116,20242.0
2022-07-20 15:20:00,42.99,43.04,42.92,43.03,26951.0,37.5116,37.5552,37.4505,37.5465,26951.0
2022-07-20 15:30:00,43.03,43.05,42.96,42.97,54209.0,37.5465,37.564,37.4854,37.4941,54209.0
2022-07-20 15:40:00,42.97,42.97,42.91,42.91,71890.0,37.4941,37.4941,37.4418,37.4418,71890.0
2022-07-20 15:50:00,42.91,42.97,42.86,42.94,165622.0,37.4418,37.4941,37.3982,37.468,165622.0
2022-07-21 09:30:00,42.81,42.98,42.65,42.87,37011.0,37.3545,37.5029,37.2149,37.4069,37011.0
2022-07-21 09:40:00,42.86,42.87,42.66,42.73,20242.0,37.3982,37.4069,37.2237,37.2847,20242.0
2022-07-21 09:50:00,42.72,43.04,42.71,42.93,20769.0,37.276,37.5552,37.2673,37.4592,20769.0
2022-07-21 10:00:00,42.97,42.97,42.81,42.9,24832.0,37.4941,37.4941,37.3545,37.4331,24832.0
2022-07-21 10:10:00,42.91,42.94,42.78,42.89,20053.0,37.4418,37.468,37.3284,37.4243,20053.0
2022-07-21 10:20:00,42.92,42.95,42.69,42.73,17423.0,37.4505,37.4767,37.2498,37.2847,17423.0
2022-07-21 10:30:00,42.72,42.81,42.69,42.81,18568.0,37.276,37.3545,37.2498,37.3545,18568.0
2022-07-21 10:40:00,42.83,42.83,42.73,42.73,18792.0,37.372,37.372,37.2847,37.2847,18792.0
2022-07-21 10:50:00,42.75,42.95,42.73,42.93,15165.0,37.3022,37.4767,37.2847,37.4592,15165.0
2022-07-21 11:00:00,42.92,42.96,42.85,42.92,22215.0,37.4505,37.4854,37.3894,37.4505,22215.0
2022-07-21 11:10:00,42.92,42.93,42.84,42.88,12197.0,37.4505,37.4592,37.3807,37.4156,12197.0
2022-07-21 11:20:00,42.88,42.88,42.77,42.83,19686.0,37.4156,37.4156,37.3196,37.372,19686.0
2022-07-21 11:30:00,42.85,42.95,42.82,42.86,13830.0,37.3894,37.4767,37.3633,37.3982,13830.0
2022-07-21 11:40:00,42.87,42.92,42.85,42.92,8137.0,37.4069,37.4505,37.3894,37.4505,8137.0
2022-07-21 11:50:00,42.92,43.04,42.91,43.0,9275.0,37.4505,37.5552,37.4418,37.5203,9275.0
2022-07-21 12:00:00,42.99,43.15,42.98,43.14,13759.0,37.5116,37.6512,37.5029,37.6425,13759.0
2022-07-21 12:10:00,43.15,43.16,42.99,43.0,13622.0,37.6512,37.6599,37.5116,37.5203,13622.0
2022-07-21 12:20:00,43.01,43.13,43.01,43.13,10745.0,37.5291,37.6338,37.5291,37.6338,10745.0
2022-07-21 12:30:00,43.12,43.14,43.07,43.09,10309.0,37.625,37.6425,37.5814,37.5989,10309.0
2022-07-21 12:40:00,43.09,43.1,43.03,43.09,12241.0,37.5989,37.6076,37.5465,37.5989,12241.0
2022-07-21 12:50:00,43.08,43.14,43.03,43.04,8478.0,37.5901,37.6425,37.5465,37.5552,8478.0
2022-07-21 13:00:00,43.05,43.09,43.03,43.06,10780.0,37.564,37.5989,37.5465,37.5727,10780.0
2022-07-21 13:10:00,43.07,43.07,43.0,43.05,10203.0,37.5814,37.5814,37.5203,37.564,10203.0
2022-07-21 13:20:00,43.05,43.09,42.97,43.0,13612.0,37.564,37.5989,37.4941,37.5203,13612.0
2022-07-21 13:30:00,43.0,43.01,42.92,42.99,14096.0,37.5203,37.5291,37.4505,37.5116,14096.0
2022-07-21 13:40:00,43.0,43.03,42.95,42.97,9636.0,37.5203,37.5465,37.4767,37.4941,9636.0
2022-07-21 13:50:00,42.95,42.95,42.83,42.91,28172.0,37.4767,37.4767,37.372,37.4418,28172.0
2022-07-21 14:00:00,42.91,42.96,42.84,42.93,23180.0,37.4418,37.4854,37.3807,37.4592,23180.0
2022-07-21 14:10:00,42.93,42.96,42.85,42.89,40056.0,37.4592,37.4854,37.3894,37.4243,40056.0
2022-07-21 14:20:00,42.88,42.95,42.87,42.93,23413.0,37.4156,37.4767,37.4069,37.4592,23413.0
2022-07-21 14:30:00,42.94,43.01,42.93,43.01,25899.0,37.468,37.5291,37.4592,37.5291,25899.0
2022-07-21 14:40:00,43.01,43.01,42.87,42.93,28176.0,37.5291,37.5291,37.4069,37.4592,28176.0
2022-07-21 14:50:00,42.93,43.04,42.91,43.0,23306.0,37.4592,37.5552,37.4418,37.5203,23306.0
2022-07-21 15:00:00,43.0,43.21,43.0,43.21,45495.0,37.5203,37.7036,37.5203,37.7036,45495.0
2022-07-21 15:10:00,43.21,43.23,43.12,43.2,33714.0,37.7036,37.721,37.625,37.6948,33714.0
2022-07-21 15:20:00,43.2,43.22,43.15,43.22,29033.0,37.6948,37.7123,37.6512,37.7123,29033.0
2022-07-21 15:30:00,43.23,43.27,43.18,43.22,42271.0,37.721,37.7559,37.6774,37.7123,42271.0
2022-07-21 15:40:00,43.22,43.25,43.18,43.21,68263.0,37.7123,37.7385,37.6774,37.7036,68263.0
2022-07-21 15:50:00,43.21,43.31,43.18,43.28,268512.0,37.7036,37.7908,37.6774,37.7646,268512.0
2022-07-22 09:30:00,43.38,43.56,43.28,43.49,76016.0,37.8519,38.009,37.7646,37.9479,76016.0
2022-07-22 09:40:00,43.45,43.45,43.03,43.12,39277.0,37.913,37.913,37.5465,37.625,39277.0
2022-07-22 09:50:00,43.13,43.16,43.01,43.05,27125.0,37.6338,37.6599,37.5291,37.564,27125.0
2022-07-22 10:00:00,43.05,43.17,42.99,43.02,30140.0,37.564,37.6687,37.5116,37.5378,30140.0
2022-07-22 10:10:00,43.03,43.21,43.02,43.16,23579.0,37.5465,37.7036,37.5378,37.6599,23579.0
2022-07-22 10:20:00,43.17,43.3,43.11,43.21,19496.0,37.6687,37.7821,37.6163,37.7036,19496.0
2022-07-22 10:30:00,43.24,43.25,43.11,43.17,35450.0,37.7297,37.7385,37.6163,37.6687,35450.0
2022-07-22 10:40:00,43.18,43.25,43.16,43.2,13064.0,37.6774,37.7385,37.6599,37.6948,13064.0
2022-07-22 10:50:00,43.21,43.33,43.21,43.31,12577.0,37.7036,37.8083,37.7036,37.7908,12577.0
2022-07-22 11:00:00,43.31,43.34,43.2,43.27,13892.0,37.7908,37.817,37.6948,37.7559,13892.0
2022-07-22 11:10:00,43.26,43.35,43.26,43.29,9632.0,37.7472,37.8257,37.7472,37.7734,9632.0
2022-07-22 11:20:00,43.29,43.29,43.23,43.23,10336.0,37.7734,37.7734,37.721,37.721,10336.0
2022-07-22 11:30:00,43.24,43.25,43.16,43.19,11897.0,37.7297,37.7385,37.6599,37.6861,11897.0
2022-07-22 11:40:00,43.19,43.23,43.15,43.19,13756.0,37.6861,37.721,37.6512,37.6861,13756.0
2022-07-22 11:50:00,43.19,43.23,43.18,43.22,7976.0,37.6861,37.721,37.6774,37.7123,7976.0
2022-07-22 12:00:00,43.23,43.25,43.14,43.16,9783.0,37.721,37.7385,37.6425,37.6599,9783.0
2022-07-22 12:10:00,43.15,43.2,43.12,43.19,16791.0,37.6512,37.6948,37.625,37.6861,16791.0
2022-07-22 12:20:00,43.19,43.19,43.12,43.14,15456.0,37.6861,37.6861,37.625,37.6425,15456.0
2022-07-22 12:30:00,43.14,43.19,43.14,43.15,14113.0,37.6425,37.6861,37.6425,37.6512,14113.0
2022-07-22 12:40:00,43.16,43.2,43.12,43.2,11341.0,37.6599,37.6948,37.625,37.6948,11341.0
2022-07-22 12:50:00,43.19,43.21,43.15,43.16,7774.0,37.6861,37.7036,37.6512,37.6599,7774.0
2022-07-22 13:00:00,43.16,43.2,43.12,43.19,13552.0,37.6599,37.6948,37.625,37.6861,13552.0
2022-07-22 13:10:00,43.19,43.19,43.08,43.09,14012.0,37.6861,37.6861,37.5901,37.5989,14012.0
2022-07-22 13:20:00,43.1,43.11,43.05,43.1,13587.0,37.6076,37.6163,37.564,37.6076,13587.0
2022-07-22 13:30:00,43.09,43.1,43.01,43.05,12441.0,37.5989,37.6076,37.5291,37.564,12441.0
2022-07-22 13:40:00,43.04,43.1,42.98,43.05,16569.0,37.5552,37.6076,37.5029,37.564,16569.0
2022-07-22 13:50:00,43.04,43.1,43.03,43.1,18165.0,37.5552,37.6076,37.5465,37.6076,18165.0
2022-07-22 14:00:00,43.1,43.1,42.98,43.0,20377.0,37.6076,37.6076,37.5029,37.5203,20377.0
2022-07-22 14:10:00,42.99,43.03,42.94,43.02,99045.0,37.5116,37.5465,37.468,37.5378,99045.0
2022-07-22 14:20:00,43.03,43.03,42.95,43.0,11982.0,37.5465,37.5465,37.4767,37.5203,11982.0
2022-07-22 14:30:00,43.0,43.03,42.95,42.99,11284.0,37.5203,37.5465,37.4767,37.5116,11284.0
2022-07-22 14:40:00,42.98,43.01,42.95,42.99,18178.0,37.5029,37.5291,37.4767,37.5116,18178.0
2022-07-22 14:50:00,42.99,43.05,42.99,42.99,17278.0,37.5116,37.564,37.5116,37.5116,17278.0
2022-07-22 15:00:00,43.0,43.05,42.98,43.0,15287.0,37.5203,37.564,37.5029,37.5203,15287.0
2022-07-22 15:10:00,43.01,43.13,43.0,43.08,13973.0,37.5291,37.6338,37.5203,37.5901,13973.0
2022-07-22 15:20:00,43.08,43.14,43.07,43.13,18713.0,37.5901,37.6425,37.5814,37.6338,18713.0
2022-07-22 15:30:00,43.14,43.18,43.08,43.09,30245.0,37.6425,37.6774,37.5901,37.5989,30245.0
2022-07-22 15:40:00,43.09,43.14,43.08,43.12,51731.0,37.5989,37.6425,37.5901,37.625,51731.0
2022-07-22 15:50:00,43.13,43.21,43.11,43.2,151135.0,37.6338,37.7036,37.6163,37.6948,151135.0
2022-07-25 09:30:00,43.27,43.34,42.84,42.99,72827.0,37.7559,37.817,37.3807,37.5116,72827.0
2022-07-25 09:40:00,42.98,43.22,42.95,43.13,22974.0,37.5029,37.7123,37.4767,37.6338,22974.0
2022-07-25 09:50:00,43.15,43.34,43.13,43.34,23691.0,37.6512,37.817,37.6338,37.817,23691.0
2022-07-25 10:00:00,43.36,43.46,43.3,43.44,33827.0,37.8344,37.9217,37.7821,37.9043,33827.0
2022-07-25 10:10:00,43.42,43.59,43.42,43.54,37054.0,37.8868,38.0351,37.8868,37.9915,37054.0
2022-07-25 10:20:00,43.53,43.66,43.47,43.51,41182.0,37.9828,38.0962,37.9304,37.9653,41182.0
2022-07-25 10:30:00,43.5,43.52,43.38,43.43,23868.0,37.9566,37.9741,37.8519,37.8955,23868.0
2022-07-25 10:40:00,43.43,43.49,43.37,43.38,53954.0,37.8955,37.9479,37.8432,37.8519,53954.0
2022-07-25 10:50:00,43.38,43.56,43.37,43.47,55482.0,37.8519,38.009,37.8432,37.9304,55482.0
2022-07-25 11:00:00,43.47,43.54,43.43,43.52,74871.0,37.9304,37.9915,37.8955,37.9741,74871.0
2022-07-25 11:10:00,43.53,43.54,43.41,43.48,18889.0,37.9828,37.9915,37.8781,37.9392,18889.0
2022-07-25 11:20:00,43.48,43.53,43.44,43.53,16994.0,37.9392,37.9828,37.9043,37.9828,16994.0
2022-07-25 11:30:00,43.52,43.61,43.51,43.57,23898.0,37.9741,38.0526,37.9653,38.0177,23898.0
2022-07-25 11:40:00,43.58,43.65,43.56,43.6,21548.0,38.0264,38.0875,38.009,38.0439,21548.0
2022-07-25 11:50:00,43.59,43.63,43.58,43.62,12994.0,38.0351,38.07,38.0264,38.0613,12994.0
2022-07-25 12:00:00,43.62,43.65,43.53,43.63,27486.0,38.0613,38.0875,37.9828,38.07,27486.0
2022-07-25 12:10:00,43.63,43.63,43.52,43.54,23393.0,38.07,38.07,37.9741,37.9915,23393.0
2022-07-25 12:20:00,43.53,43.61,43.48,43.58,19787.0,37.9828,38.0526,37.9392,38.0264,19787.0
2022-07-25 12:30:00,43.58,43.65,43.58,43.64,22475.0,38.0264,38.0875,38.0264,38.0788,22475.0
2022-07-25 12:40:00,43.64,43.67,43.54,43.59,23953.0,38.0788,38.1049,37.9915,38.0351,23953.0
2022-07-25 12:50:00,43.59,43.6,43.53,43.57,12344.0,38.0351,38.0439,37.9828,38.0177,12344.0
2022-07-25 13:00:00,43.56,43.64,43.56,43.64,12707.0,38.009,38.0788,38.009,38.0788,12707.0
2022-07-25 13:10:00,43.63,43.65,43.57,43.61,13170.0,38.07,38.0875,38.0177,38.0526,13170.0
2022-07-25 13:20:00,43.61,43.61,43.54,43.57,14579.0,38.0526,38.0526,37.9915,38.0177,14579.0
2022-07-25 13:30:00,43.55,43.57,43.45,43.47,15706.0,38.0002,38.0177,37.913,37.9304,15706.0
2022-07-25 13:40:00,43.48,43.5,43.42,43.46,17261.0,37.9392,37.9566,37.8868,37.9217,17261.0
2022-07-25 13:50:00,43.46,43.46,43.34,43.34,13032.0,37.9217,37.9217,37.817,37.817,13032.0
2022-07-25 14:00:00,43.34,43.48,43.34,43.41,22040.0,37.817,37.9392,37.817,37.8781,22040.0
2022-07-25 14:10:00,43.41,43.42,43.36,43.38,17901.0,37.8781,37.8868,37.8344,37.8519,17901.0
2022-07-25 14:20:00,43.37,43.44,43.36,43.41,20612.0,37.8432,37.9043,37.8344,37.8781,20612.0
2022-07-25 14:30:00,43.4,43.41,43.32,43.37,21728.0,37.8694,37.8781,37.7995,37.8432,21728.0
2022-07-25 14:40:00,43.37,43.4,43.33,43.35,20132.0,37.8432,37.8694,37.8083,37.8257,20132.0
2022-07-25 14:50:00,43.34,43.37,43.29,43.3,21882.0,37.817,37.8432,37.7734,37.7821,21882.0
2022-07-25 15:00:00,43.3,43.33,43.24,43.29,20885.0,37.7821,37.8083,37.7297,37.7734,20885.0
2022-07-25 15:10:00,43.3,43.31,43.26,43.31,20448.0,37.7821,37.7908,37.7472,37.7908,20448.0
2022-07-25 15:20:00,43.3,43.38,43.3,43.32,29646.0,37.7821,37.8519,37.7821,37.7995,29646.0
2022-07-25 15:30:00,43.31,43.48,43.29,43.45,43982.0,37.7908,37.9392,37.7734,37.913,43982.0
2022-07-25 15:40:00,43.45,43.45,43.38,43.39,57371.0,37.913,37.913,37.8519,37.8606,57371.0
2022-07-25 15:50:00,43.4,43.49,43.35,43.45,198725.0,37.8694,37.9479,37.8257,37.913,198725.0
2022-07-26 09:30:00,43.08,43.14,42.29,42.36,152858.0,37.5901,37.6425,36.9008,36.9619,152858.0
2022-07-26 09:40:00,42.38,42.44,42.12,42.21,106164.0,36.9793,37.0317,36.7525,36.831,106164.0
2022-07-26 09:50:00,42.22,42.38,42.16,42.16,61769.0,36.8397,36.9793,36.7874,36.7874,61769.0
2022-07-26 10:00:00,42.16,42.18,41.99,42.1,108109.0,36.7874,36.8048,36.639,36.735,108109.0
2022-07-26 10:10:00,42.1,42.15,42.0,42.1,55834.0,36.735,36.7786,36.6478,36.735,55834.0
2022-07-26 10:20:00,42.1,42.12,42.03,42.06,34360.0,36.735,36.7525,36.6739,36.7001,34360.0
2022-07-26 10:30:00,42.07,42.18,42.06,42.13,45114.0,36.7088,36.8048,36.7001,36.7612,45114.0
2022-07-26 10:40:00,42.13,42.4,42.13,42.37,69768.0,36.7612,36.9968,36.7612,36.9706,69768.0
2022-07-26 10:50:00,42.38,42.5,42.37,42.46,57608.0,36.9793,37.084,36.9706,37.0491,57608.0
2022-07-26 11:00:00,42.47,42.5,42.31,42.32,24153.0,37.0579,37.084,36.9183,36.927,24153.0
2022-07-26 11:10:00,42.32,42.38,42.22,42.23,71431.0,36.927,36.9793,36.8397,36.8484,71431.0
2022-07-26 11:20:00,42.22,42.25,42.13,42.15,42290.0,36.8397,36.8659,36.7612,36.7786,42290.0
2022-07-26 11:30:00,42.14,42.16,42.0,42.01,40278.0,36.7699,36.7874,36.6478,36.6565,40278.0
2022-07-26 11:40:00,42.01,42.06,41.99,42.0,29879.0,36.6565,36.7001,36.639,36.6478,29879.0
2022-07-26 11:50:00,42.01,42.06,41.93,41.94,144351.0,36.6565,36.7001,36.5867,36.5954,144351.0
2022-07-26 12:00:00,41.94,41.94,41.8,41.81,44952.0,36.5954,36.5954,36.4732,36.482,44952.0
2022-07-26 12:10:00,41.8,41.88,41.79,41.88,43374.0,36.4732,36.5431,36.4645,36.5431,43374.0
2022-07-26 12:20:00,41.88,41.89,41.8,41.85,51902.0,36.5431,36.5518,36.4732,36.5169,51902.0
2022-07-26 12:30:00,41.85,41.91,41.82,41.9,54867.0,36.5169,36.5692,36.4907,36.5605,54867.0
2022-07-26 12:40:00,41.9,41.9,41.8,41.88,40002.0,36.5605,36.5605,36.4732,36.5431,40002.0
2022-07-26 12:50:00,41.87,41.93,41.84,41.93,43236.0,36.5343,36.5867,36.5081,36.5867,43236.0
2022-07-26 13:00:00,41.91,41.96,41.86,41.95,61700.0,36.5692,36.6129,36.5256,36.6041,61700.0
2022-07-26 13:10:00,41.95,41.98,41.81,41.84,50154.0,36.6041,36.6303,36.482,36.5081,50154.0
2022-07-26 13:20:00,41.82,41.92,41.81,41.87,46825.0,36.4907,36.578,36.482,36.5343,46825.0
2022-07-26 13:30:00,41.86,41.89,41.76,41.8,49998.0,36.5256,36.5518,36.4383,36.4732,49998.0
2022-07-26 13:40:00,41.8,41.84,41.72,41.75,55452.0,36.4732,36.5081,36.4034,36.4296,55452.0
2022-07-26 13:50:00,41.75,41.78,41.69,41.69,60309.0,36.4296,36.4558,36.3773,36.3773,60309.0
2022-07-26 14:00:00,41.69,41.78,41.64,41.65,85283.0,36.3773,36.4558,36.3336,36.3424,85283.0
2022-07-26 14:10:00,41.65,41.68,41.6,41.63,41457.0,36.3424,36.3685,36.2987,36.3249,41457.0
2022-07-26 14:20:00,41.62,41.62,41.47,41.48,57480.0,36.3162,36.3162,36.1853,36.194,57480.0
2022-07-26 14:30:00,41.47,41.5,41.42,41.42,44946.0,36.1853,36.2115,36.1417,36.1417,44946.0
2022-07-26 14:40:00,41.43,41.46,41.37,41.37,56559.0,36.1504,36.1766,36.098,36.098,56559.0
2022-07-26 14:50:00,41.37,41.42,41.25,41.27,89759.0,36.098,36.1417,35.9933,36.0108,89759.0
2022-07-26 15:00:00,41.27,41.3,41.2,41.29,114535.0,36.0108,36.037,35.9497,36.0282,114535.0
2022-07-26 15:10:00,41.29,41.45,41.28,41.4,112740.0,36.0282,36.1678,36.0195,36.1242,112740.0
2022-07-26 15:20:00,41.4,41.66,41.4,41.61,164427.0,36.1242,36.3511,36.1242,36.3075,164427.0
2022-07-26 15:30:00,41.61,41.71,41.58,41.66,131805.0,36.3075,36.3947,36.2813,36.3511,131805.0
2022-07-26 15:40:00,41.66,41.73,41.64,41.68,241043.0,36.3511,36.4122,36.3336,36.3685,241043.0
2022-07-26 15:50:00,41.67,41.86,41.66,41.76,449885.0,36.3598,36.5256,36.3511,36.4383,449885.0
2022-07-27 09:30:00,41.88,42.13,41.74,42.04,88870.0,36.5431,36.7612,36.4209,36.6827,88870.0
2022-07-27 09:40:00,42.05,42.05,41.8,41.8,73747.0,36.6914,36.6914,36.4732,36.4732,73747.0
2022-07-27 09:50:00,41.8,41.89,41.74,41.76,123152.0,36.4732,36.5518,36.4209,36.4383,123152.0
2022-07-27 10:00:00,41.77,41.81,41.72,41.75,55429.0,36.4471,36.482,36.4034,36.4296,55429.0
2022-07-27 10:10:00,41.75,41.82,41.7,41.79,51439.0,36.4296,36.4907,36.386,36.4645,51439.0
2022-07-27 10:20:00,41.79,41.88,41.76,41.83,70296.0,36.4645,36.5431,36.4383,36.4994,70296.0
2022-07-27 10:30:00,41.83,42.01,41.81,41.95,158904.0,36.4994,36.6565,36.482,36.6041,158904.0
2022-07-27 10:40:00,41.95,41.98,41.85,41.86,32895.0,36.6041,36.6303,36.5169,36.5256,32895.0
2022-07-27 10:50:00,41.86,41.99,41.84,41.96,41491.0,36.5256,36.639,36.5081,36.6129,41491.0
2022-07-27 11:00:00,41.97,41.98,41.84,41.84,66125.0,36.6216,36.6303,36.5081,36.5081,66125.0
2022-07-27 11:10:00,41.84,41.91,41.84,41.88,56732.0,36.5081,36.5692,36.5081,36.5431,56732.0
2022-07-27 11:20:00,41.88,41.92,41.88,41.91,76667.0,36.5431,36.578,36.5431,36.5692,76667.0
2022-07-27 11:30:00,41.91,42.02,41.91,41.99,75933.0,36.5692,36.6652,36.5692,36.639,75933.0
2022-07-27 11:40:00,41.98,41.99,41.92,41.93,32539.0,36.6303,36.639,36.578,36.5867,32539.0
2022-07-27 11:50:00,41.93,41.96,41.88,41.93,42016.0,36.5867,36.6129,36.5431,36.5867,42016.0
2022-07-27 12:00:00,41.94,41.99,41.92,41.94,41434.0,36.5954,36.639,36.578,36.5954,41434.0
2022-07-27 12:10:00,41.95,41.98,41.93,41.94,35491.0,36.6041,36.6303,36.5867,36.5954,35491.0
2022-07-27 12:20:00,41.93,42.0,41.91,41.98,46574.0,36.5867,36.6478,36.5692,36.6303,46574.0
2022-07-27 12:30:00,41.99,42.04,41.93,42.03,52857.0,36.639,36.6827,36.5867,36.6739,52857.0
2022-07-27 12:40:00,42.03,42.1,42.01,42.07,53221.0,36.6739,36.735,36.6565,36.7088,53221.0
2022-07-27 12:50:00,42.07,42.14,42.06,42.14,46379.0,36.7088,36.7699,36.7001,36.7699,46379.0
2022-07-27 13:00:00,42.14,42.27,42.11,42.24,71468.0,36.7699,36.8834,36.7437,36.8572,71468.0
2022-07-27 13:10:00,42.23,42.27,42.14,42.15,44879.0,36.8484,36.8834,36.7699,36.7786,44879.0
2022-07-27 13:20:00,42.16,42.25,42.11,42.25,33558.0,36.7874,36.8659,36.7437,36.8659,33558.0
2022-07-27 13:30:00,42.26,42.32,42.19,42.2,40077.0,36.8746,36.927,36.8135,36.8223,40077.0
2022-07-27 13:40:00,42.21,42.22,42.11,42.13,47590.0,36.831,36.8397,36.7437,36.7612,47590.0
2022-07-27 13:50:00,42.14,42.23,42.13,42.19,96150.0,36.7699,36.8484,36.7612,36.8135,96150.0
2022-07-27 14:00:00,42.2,42.25,42.06,42.11,69480.0,36.8223,36.8659,36.7001,36.7437,69480.0
2022-07-27 14:10:00,42.11,42.22,42.09,42.17,70317.0,36.7437,36.8397,36.7263,36.7961,70317.0
2022-07-27 14:20:00,42.18,42.24,42.16,42.2,101294.0,36.8048,36.8572,36.7874,36.8223,101294.0
2022-07-27 14:30:00,42.2,42.44,42.09,42.43,127752.0,36.8223,37.0317,36.7263,37.023,127752.0
2022-07-27 14:40:00,42.43,42.52,42.35,42.41,199379.0,37.023,37.1015,36.9532,37.0055,199379.0
2022-07-27 14:50:00,42.41,42.62,42.39,42.43,154097.0,37.0055,37.1887,36.9881,37.023,154097.0
2022-07-27 15:00:00,42.43,42.62,42.4,42.58,111518.0,37.023,37.1887,36.9968,37.1538,111518.0
2022-07-27 15:10:00,42.56,42.73,42.51,42.64,105826.0,37.1364,37.2847,37.0928,37.2062,105826.0
2022-07-27 15:20:00,42.64,42.85,42.63,42.84,153775.0,37.2062,37.3894,37.1975,37.3807,153775.0
2022-07-27 15:30:00,42.86,42.86,42.72,42.77,199336.0,37.3982,37.3982,37.276,37.3196,199336.0
2022-07-27 15:40:00,42.76,42.81,42.73,42.76,232811.0,37.3109,37.3545,37.2847,37.3109,232811.0
2022-07-27 15:50:00,42.76,42.78,42.59,42.61,559561.0,37.3109,37.3284,37.1626,37.18,559561.0
2022-07-28 09:30:00,43.48,43.89,42.96,43.71,143498.0,37.9392,38.2969,37.4854,38.1398,143498.0
2022-07-28 09:40:00,43.73,44.07,43.73,43.89,100174.0,38.1573,38.454,38.1573,38.2969,100174.0
2022-07-28 09:50:00,43.9,43.95,43.24,43.39,156796.0,38.3056,38.3493,37.7297,37.8606,156796.0
2022-07-28 10:00:00,43.35,43.38,43.03,43.23,98640.0,37.8257,37.8519,37.5465,37.721,98640.0
2022-07-28 10:10:00,43.24,43.27,42.77,42.91,152764.0,37.7297,37.7559,37.3196,37.4418,152764.0
2022-07-28 10:20:00,42.91,42.94,42.62,42.67,173010.0,37.4418,37.468,37.1887,37.2324,173010.0
2022-07-28 10:30:00,42.67,42.88,42.22,42.68,301149.0,37.2324,37.4156,36.8397,37.2411,301149.0
2022-07-28 10:40:00,42.68,42.79,42.57,42.58,125293.0,37.2411,37.3371,37.1451,37.1538,125293.0
2022-07-28 10:50:00,42.57,42.67,42.48,42.49,114780.0,37.1451,37.2324,37.0666,37.0753,114780.0
2022-07-28 11:00:00,42.51,42.59,42.37,42.49,84728.0,37.0928,37.1626,36.9706,37.0753,84728.0
2022-07-28 11:10:00,42.48,42.6,42.27,42.6,72671.0,37.0666,37.1713,36.8834,37.1713,72671.0
2022-07-28 11:20:00,42.59,42.72,42.56,42.64,88995.0,37.1626,37.276,37.1364,37.2062,88995.0
2022-07-28 11:30:00,42.65,42.68,42.56,42.6,75282.0,37.2149,37.2411,37.1364,37.1713,75282.0
2022-07-28 11:40:00,42.64,42.78,42.57,42.76,86559.0,37.2062,37.3284,37.1451,37.3109,86559.0
2022-07-28 11:50:00,42.78,42.8,42.58,42.71,75980.0,37.3284,37.3458,37.1538,37.2673,75980.0
2022-07-28 12:00:00,42.71,42.78,42.55,42.67,45364.0,37.2673,37.3284,37.1277,37.2324,45364.0
2022-07-28 12:10:00,42.68,42.71,42.61,42.62,63613.0,37.2411,37.2673,37.18,37.1887,63613.0
2022-07-28 12:20:00,42.62,42.69,42.61,42.64,40019.0,37.1887,37.2498,37.18,37.2062,40019.0
2022-07-28 12:30:00,42.64,42.72,42.55,42.7,52810.0,37.2062,37.276,37.1277,37.2586,52810.0
2022-07-28 12:40:00,42.69,42.94,42.66,42.82,142769.0,37.2498,37.468,37.2237,37.3633,142769.0
2022-07-28 12:50:00,42.82,43.03,42.82,43.0,30500.0,37.3633,37.5465,37.3633,37.5203,30500.0
2022-07-28 13:00:00,43.0,43.03,42.92,43.02,33751.0,37.5203,37.5465,37.4505,37.5378,33751.0
2022-07-28 13:10:00,43.03,43.03,42.95,42.99,30644.0,37.5465,37.5465,37.4767,37.5116,30644.0
2022-07-28 13:20:00,43.0,43.0,42.87,42.95,42728.0,37.5203,37.5203,37.4069,37.4767,42728.0
2022-07-28 13:30:00,42.94,42.98,42.89,42.91,42679.0,37.468,37.5029,37.4243,37.4418,42679.0
2022-07-28 13:40:00,42.91,42.97,42.9,42.93,64221.0,37.4418,37.4941,37.4331,37.4592,64221.0
2022-07-28 13:50:00,42.92,42.96,42.89,42.93,40023.0,37.4505,37.4854,37.4243,37.4592,40023.0
2022-07-28 14:00:00,42.93,42.94,42.88,42.93,29448.0,37.4592,37.468,37.4156,37.4592,29448.0
2022-07-28 14:10:00,42.93,42.95,42.88,42.88,70056.0,37.4592,37.4767,37.4156,37.4156,70056.0
2022-07-28 14:20:00,42.88,43.01,42.87,42.97,51801.0,37.4156,37.5291,37.4069,37.4941,51801.0
2022-07-28 14:30:00,42.97,42.99,42.93,42.97,60737.0,37.4941,37.5116,37.4592,37.4941,60737.0
2022-07-28 14:40:00,42.98,42.98,42.94,42.97,37545.0,37.5029,37.5029,37.468,37.4941,37545.0
2022-07-28 14:50:00,42.97,43.05,42.92,43.0,113083.0,37.4941,37.564,37.4505,37.5203,113083.0
2022-07-28 15:00:00,43.0,43.01,42.92,42.95,39031.0,37.5203,37.5291,37.4505,37.4767,39031.0
2022-07-28 15:10:00,42.95,42.97,42.91,42.95,42868.0,37.4767,37.4941,37.4418,37.4767,42868.0
2022-07-28 15:20:00,42.95,42.99,42.94,42.95,102097.0,37.4767,37.5116,37.468,37.4767,102097.0
2022-07-28 15:30:00,42.95,42.96,42.87,42.95,78262.0,37.4767,37.4854,37.4069,37.4767,78262.0
2022-07-28 15:40:00,42.95,42.96,42.88,42.95,121965.0,37.4767,37.4854,37.4156,37.4767,121965.0
2022-07-28 15:50:00,42.95,43.03,42.93,43.0,384070.0,37.4767,37.5465,37.4592,37.5203,384070.0
2022-07-29 09:30:00,43.23,43.37,42.73,42.82,108617.0,37.721,37.8432,37.2847,37.3633,108617.0
2022-07-29 09:40:00,42.77,42.84,42.54,42.56,78133.0,37.3196,37.3807,37.1189,37.1364,78133.0
2022-07-29 09:50:00,42.56,42.73,42.53,42.68,74252.0,37.1364,37.2847,37.1102,37.2411,74252.0
2022-07-29 10:00:00,42.66,42.77,42.57,42.62,104424.0,37.2237,37.3196,37.1451,37.1887,104424.0
2022-07-29 10:10:00,42.64,42.71,42.5,42.69,33638.0,37.2062,37.2673,37.084,37.2498,33638.0
2022-07-29 10:20:00,42.7,42.96,42.67,42.91,55778.0,37.2586,37.4854,37.2324,37.4418,55778.0
2022-07-29 10:30:00,42.89,42.93,42.77,42.83,34609.0,37.4243,37.4592,37.3196,37.372,34609.0
2022-07-29 10:40:00,42.83,42.97,42.83,42.89,26605.0,37.372,37.4941,37.372,37.4243,26605.0
2022-07-29 10:50:00,42.9,43.11,42.9,43.1,33157.0,37.4331,37.6163,37.4331,37.6076,33157.0
2022-07-29 11:00:00,43.08,43.08,42.99,43.03,33474.0,37.5901,37.5901,37.5116,37.5465,33474.0
2022-07-29 11:10:00,43.02,43.02,42.81,42.89,25207.0,37.5378,37.5378,37.3545,37.4243,25207.0
2022-07-29 11:20:00,42.89,42.97,42.83,42.86,42592.0,37.4243,37.4941,37.372,37.3982,42592.0
2022-07-29 11:30:00,42.87,42.94,42.78,42.91,35643.0,37.4069,37.468,37.3284,37.4418,35643.0
2022-07-29 11:40:00,42.91,42.96,42.86,42.88,38917.0,37.4418,37.4854,37.3982,37.4156,38917.0
2022-07-29 11:50:00,42.87,42.87,42.76,42.79,25404.0,37.4069,37.4069,37.3109,37.3371,25404.0
2022-07-29 12:00:00,42.79,42.79,42.53,42.58,34271.0,37.3371,37.3371,37.1102,37.1538,34271.0
2022-07-29 12:10:00,42.6,42.72,42.6,42.69,44482.0,37.1713,37.276,37.1713,37.2498,44482.0
2022-07-29 12:20:00,42.69,42.72,42.64,42.66,41159.0,37.2498,37.276,37.2062,37.2237,41159.0
2022-07-29 12:30:00,42.66,42.66,42.6,42.62,29538.0,37.2237,37.2237,37.1713,37.1887,29538.0
2022-07-29 12:40:00,42.63,42.67,42.54,42.56,29913.0,37.1975,37.2324,37.1189,37.1364,29913.0
2022-07-29 12:50:00,42.56,42.58,42.5,42.54,37261.0,37.1364,37.1538,37.084,37.1189,37261.0
2022-07-29 13:00:00,42.54,42.56,42.46,42.49,40219.0,37.1189,37.1364,37.0491,37.0753,40219.0
2022-07-29 13:10:00,42.48,42.51,42.4,42.43,32320.0,37.0666,37.0928,36.9968,37.023,32320.0
2022-07-29 13:20:00,42.44,42.47,42.4,42.4,30884.0,37.0317,37.0579,36.9968,36.9968,30884.0
2022-07-29 13:30:00,42.4,42.51,42.36,42.49,46657.0,36.9968,37.0928,36.9619,37.0753,46657.0
2022-07-29 13:40:00,42.49,42.54,42.47,42.52,38011.0,37.0753,37.1189,37.0579,37.1015,38011.0
2022-07-29 13:50:00,42.52,42.58,42.5,42.56,36285.0,37.1015,37.1538,37.084,37.1364,36285.0
2022-07-29 14:00:00,42.57,42.63,42.51,42.54,60324.0,37.1451,37.1975,37.0928,37.1189,60324.0
2022-07-29 14:10:00,42.53,42.61,42.51,42.54,43430.0,37.1102,37.18,37.0928,37.1189,43430.0
2022-07-29 14:20:00,42.54,42.56,42.5,42.55,37248.0,37.1189,37.1364,37.084,37.1277,37248.0
2022-07-29 14:30:00,42.55,42.62,42.54,42.58,66607.0,37.1277,37.1887,37.1189,37.1538,66607.0
2022-07-29 14:40:00,42.58,42.6,42.53,42.55,57698.0,37.1538,37.1713,37.1102,37.1277,57698.0
2022-07-29 14:50:00,42.56,42.63,42.53,42.61,46890.0,37.1364,37.1975,37.1102,37.18,46890.0
2022-07-29 15:00:00,42.61,42.68,42.53,42.59,97270.0,37.18,37.2411,37.1102,37.1626,97270.0
2022-07-29 15:10:00,42.59,42.69,42.57,42.66,65773.0,37.1626,37.2498,37.1451,37.2237,65773.0
2022-07-29 15:20:00,42.66,42.76,42.65,42.73,69052.0,37.2237,37.3109,37.2149,37.2847,69052.0
2022-07-29 15:30:00,42.73,42.76,42.65,42.73,107150.0,37.2847,37.3109,37.2149,37.2847,107150.0
2022-07-29 15:40:00,42.72,42.74,42.68,42.71,125796.0,37.276,37.2935,37.2411,37.2673,125796.0
2022-07-29 15:50:00,42.7,42.81,42.62,42.77,378266.0,37.2586,37.3545,37.1887,37.3196,378266.0
2022-08-01 09:30:00,42.54,42.69,42.35,42.55,99703.0,37.1189,37.2498,36.9532,37.1277,99703.0
2022-08-01 09:40:00,42.56,42.61,42.36,42.48,40247.0,37.1364,37.18,36.9619,37.0666,40247.0
2022-08-01 09:50:00,42.5,42.77,42.49,42.77,62865.0,37.084,37.3196,37.0753,37.3196,62865.0
2022-08-01 10:00:00,42.77,42.95,42.7,42.91,30809.0,37.3196,37.4767,37.2586,37.4418,30809.0
2022-08-01 10:10:00,42.9,42.94,42.64,42.65,24216.0,37.4331,37.468,37.2062,37.2149,24216.0
2022-08-01 10:20:00,42.64,42.71,42.57,42.63,58956.0,37.2062,37.2673,37.1451,37.1975,58956.0
2022-08-01 10:30:00,42.63,42.79,42.6,42.74,43786.0,37.1975,37.3371,37.1713,37.2935,43786.0
2022-08-01 10:40:00,42.76,42.84,42.73,42.83,24757.0,37.3109,37.3807,37.2847,37.372,24757.0
2022-08-01 10:50:00,42.83,42.96,42.78,42.94,40313.0,37.372,37.4854,37.3284,37.468,40313.0
2022-08-01 11:00:00,42.95,43.12,42.95,43.02,52001.0,37.4767,37.625,37.4767,37.5378,52001.0
2022-08-01 11:10:00,43.02,43.07,42.88,42.89,27250.0,37.5378,37.5814,37.4156,37.4243,27250.0
2022-08-01 11:20:00,42.89,43.08,42.82,43.02,33130.0,37.4243,37.5901,37.3633,37.5378,33130.0
2022-08-01 11:30:00,43.02,43.02,42.89,42.89,22222.0,37.5378,37.5378,37.4243,37.4243,22222.0
2022-08-01 11:40:00,42.9,42.96,42.84,42.94,21187.0,37.4331,37.4854,37.3807,37.468,21187.0
2022-08-01 11:50:00,42.94,43.01,42.88,42.89,41345.0,37.468,37.5291,37.4156,37.4243,41345.0
2022-08-01 12:00:00,42.89,42.94,42.86,42.92,31958.0,37.4243,37.468,37.3982,37.4505,31958.0
2022-08-01 12:10:00,42.92,42.93,42.77,42.88,34568.0,37.4505,37.4592,37.3196,37.4156,34568.0
2022-08-01 12:20:00,42.87,42.98,42.84,42.97,24736.0,37.4069,37.5029,37.3807,37.4941,24736.0
2022-08-01 12:30:00,42.97,42.97,42.84,42.89,29501.0,37.4941,37.4941,37.3807,37.4243,29501.0
2022-08-01 12:40:00,42.89,42.92,42.84,42.88,27313.0,37.4243,37.4505,37.3807,37.4156,27313.0
2022-08-01 12:50:00,42.88,42.88,42.76,42.85,25445.0,37.4156,37.4156,37.3109,37.3894,25445.0
2022-08-01 13:00:00,42.84,42.92,42.77,42.91,27798.0,37.3807,37.4505,37.3196,37.4418,27798.0
2022-08-01 13:10:00,42.91,42.94,42.81,42.83,44760.0,37.4418,37.468,37.3545,37.372,44760.0
2022-08-01 13:20:00,42.83,42.87,42.75,42.76,22612.0,37.372,37.4069,37.3022,37.3109,22612.0
2022-08-01 13:30:00,42.76,42.76,42.63,42.66,31317.0,37.3109,37.3109,37.1975,37.2237,31317.0
2022-08-01 13:40:00,42.66,42.67,42.52,42.57,28071.0,37.2237,37.2324,37.1015,37.1451,28071.0
2022-08-01 13:50:00,42.58,42.63,42.54,42.62,34184.0,37.1538,37.1975,37.1189,37.1887,34184.0
2022-08-01 14:00:00,42.61,42.62,42.53,42.62,31704.0,37.18,37.1887,37.1102,37.1887,31704.0
2022-08-01 14:10:00,42.63,42.7,42.59,42.64,31484.0,37.1975,37.2586,37.1626,37.2062,31484.0
2022-08-01 14:20:00,42.64,42.71,42.62,42.64,27223.0,37.2062,37.2673,37.1887,37.2062,27223.0
2022-08-01 14:30:00,42.64,42.7,42.63,42.68,26713.0,37.2062,37.2586,37.1975,37.2411,26713.0
2022-08-01 14:40:00,42.68,42.69,42.61,42.62,39947.0,37.2411,37.2498,37.18,37.1887,39947.0
2022-08-01 14:50:00,42.61,42.78,42.6,42.76,29520.0,37.18,37.3284,37.1713,37.3109,29520.0
2022-08-01 15:00:00,42.75,42.81,42.7,42.8,33378.0,37.3022,37.3545,37.2586,37.3458,33378.0
2022-08-01 15:10:00,42.8,42.81,42.77,42.77,31534.0,37.3458,37.3545,37.3196,37.3196,31534.0
2022-08-01 15:20:00,42.77,42.8,42.75,42.77,38692.0,37.3196,37.3458,37.3022,37.3196,38692.0
2022-08-01 15:30:00,42.77,42.78,42.72,42.76,60663.0,37.3196,37.3284,37.276,37.3109,60663.0
2022-08-01 15:40:00,42.76,42.78,42.66,42.73,80754.0,37.3109,37.3284,37.2237,37.2847,80754.0
2022-08-01 15:50:00,42.73,42.83,42.69,42.82,269014.0,37.2847,37.372,37.2498,37.3633,269014.0
2022-08-02 09:30:00,42.66,42.75,42.21,42.27,79084.0,37.2237,37.3022,36.831,36.8834,79084.0
2022-08-02 09:40:00,42.27,42.33,42.11,42.28,52884.0,36.8834,36.9357,36.7437,36.8921,52884.0
2022-08-02 09:50:00,42.28,42.35,42.11,42.11,39625.0,36.8921,36.9532,36.7437,36.7437,39625.0
2022-08-02 10:00:00,42.11,42.14,42.02,42.05,54816.0,36.7437,36.7699,36.6652,36.6914,54816.0
2022-08-02 10:10:00,42.05,42.22,42.0,42.2,46532.0,36.6914,36.8397,36.6478,36.8223,46532.0
2022-08-02 10:20:00,42.21,42.32,42.21,42.32,43575.0,36.831,36.927,36.831,36.927,43575.0
2022-08-02 10:30:00,42.33,42.36,42.27,42.31,35929.0,36.9357,36.9619,36.8834,36.9183,35929.0
2022-08-02 10:40:00,42.3,42.35,42.17,42.22,26802.0,36.9095,36.9532,36.7961,36.8397,26802.0
2022-08-02 10:50:00,42.22,42.32,42.15,42.16,39487.0,36.8397,36.927,36.7786,36.7874,39487.0
2022-08-02 11:00:00,42.16,42.21,42.14,42.21,26284.0,36.7874,36.831,36.7699,36.831,26284.0
2022-08-02 11:10:00,42.21,42.26,42.18,42.2,28052.0,36.831,36.8746,36.8048,36.8223,28052.0
2022-08-02 11:20:00,42.2,42.33,42.15,42.33,30344.0,36.8223,36.9357,36.7786,36.9357,30344.0
2022-08-02 11:30:00,42.34,42.37,42.26,42.32,27401.0,36.9444,36.9706,36.8746,36.927,27401.0
2022-08-02 11:40:00,42.33,42.47,42.31,42.47,33742.0,36.9357,37.0579,36.9183,37.0579,33742.0
2022-08-02 11:50:00,42.47,42.51,42.45,42.47,29845.0,37.0579,37.0928,37.0404,37.0579,29845.0
2022-08-02 12:00:00,42.46,42.57,42.46,42.57,30107.0,37.0491,37.1451,37.0491,37.1451,30107.0
2022-08-02 12:10:00,42.56,42.64,42.55,42.6,33611.0,37.1364,37.2062,37.1277,37.1713,33611.0
2022-08-02 12:20:00,42.61,42.66,42.6,42.64,24653.0,37.18,37.2237,37.1713,37.2062,24653.0
2022-08-02 12:30:00,42.65,42.7,42.63,42.67,23203.0,37.2149,37.2586,37.1975,37.2324,23203.0
2022-08-02 12:40:00,42.66,42.75,42.66,42.75,17217.0,37.2237,37.3022,37.2237,37.3022,17217.0
2022-08-02 12:50:00,42.75,42.81,42.68,42.68,27984.0,37.3022,37.3545,37.2411,37.2411,27984.0
2022-08-02 13:00:00,42.68,42.68,42.6,42.66,21192.0,37.2411,37.2411,37.1713,37.2237,21192.0
2022-08-02 13:10:00,42.65,42.7,42.63,42.69,17136.0,37.2149,37.2586,37.1975,37.2498,17136.0
2022-08-02 13:20:00,42.68,42.69,42.52,42.54,30150.0,37.2411,37.2498,37.1015,37.1189,30150.0
2022-08-02 13:30:00,42.52,42.56,42.44,42.47,34439.0,37.1015,37.1364,37.0317,37.0579,34439.0
2022-08-02 13:40:00,42.49,42.56,42.46,42.51,31357.0,37.0753,37.1364,37.0491,37.0928,31357.0
2022-08-02 13:50:00,42.51,42.57,42.45,42.51,34609.0,37.0928,37.1451,37.0404,37.0928,34609.0
2022-08-02 14:00:00,42.5,42.51,42.41,42.5,23957.0,37.084,37.0928,37.0055,37.084,23957.0
2022-08-02 14:10:00,42.5,42.51,42.43,42.46,27177.0,37.084,37.0928,37.023,37.0491,27177.0
2022-08-02 14:20:00,42.47,42.52,42.45,42.49,27689.0,37.0579,37.1015,37.0404,37.0753,27689.0
2022-08-02 14:30:00,42.49,42.53,42.46,42.48,45763.0,37.0753,37.1102,37.0491,37.0666,45763.0
2022-08-02 14:40:00,42.49,42.52,42.41,42.48,39545.0,37.0753,37.1015,37.0055,37.0666,39545.0
2022-08-02 14:50:00,42.48,42.5,42.38,42.45,36729.0,37.0666,37.084,36.9793,37.0404,36729.0
2022-08-02 15:00:00,42.44,42.5,42.42,42.45,27506.0,37.0317,37.084,37.0142,37.0404,27506.0
2022-08-02 15:10:00,42.45,42.47,42.35,42.36,28950.0,37.0404,37.0579,36.9532,36.9619,28950.0
2022-08-02 15:20:00,42.36,42.44,42.33,42.44,37714.0,36.9619,37.0317,36.9357,37.0317,37714.0
2022-08-02 15:30:00,42.43,42.5,42.4,42.46,55654.0,37.023,37.084,36.9968,37.0491,55654.0
2022-08-02 15:40:00,42.46,42.46,42.39,42.4,86768.0,37.0491,37.0491,36.9881,36.9968,86768.0
2022-08-02 15:50:00,42.39,42.42,42.31,42.38,277340.0,36.9881,37.0142,36.9183,36.9793,277340.0
2022-08-03 09:30:00,42.72,42.72,42.2,42.28,88196.0,37.276,37.276,36.8223,36.8921,88196.0
2022-08-03 09:40:00,42.28,42.4,42.23,42.27,48905.0,36.8921,36.9968,36.8484,36.8834,48905.0
2022-08-03 09:50:00,42.27,42.4,42.24,42.27,28544.0,36.8834,36.9968,36.8572,36.8834,28544.0
2022-08-03 10:00:00,42.25,42.36,42.08,42.3,41992.0,36.8659,36.9619,36.7176,36.9095,41992.0
2022-08-03 10:10:00,42.32,42.4,42.17,42.19,37875.0,36.927,36.9968,36.7961,36.8135,37875.0
2022-08-03 10:20:00,42.19,42.44,42.18,42.44,29491.0,36.8135,37.0317,36.8048,37.0317,29491.0
2022-08-03 10:30:00,42.44,42.46,42.3,42.34,23453.0,37.0317,37.0491,36.9095,36.9444,23453.0
2022-08-03 10:40:00,42.34,42.41,42.3,42.41,16381.0,36.9444,37.0055,36.9095,37.0055,16381.0
2022-08-03 10:50:00,42.4,42.5,42.36,42.48,32231.0,36.9968,37.084,36.9619,37.0666,32231.0
2022-08-03 11:00:00,42.49,42.52,42.35,42.4,26027.0,37.0753,37.1015,36.9532,36.9968,26027.0
2022-08-03 11:10:00,42.4,42.46,42.33,42.34,25808.0,36.9968,37.0491,36.9357,36.9444,25808.0
2022-08-03 11:20:00,42.33,42.42,42.31,42.36,26814.0,36.9357,37.0142,36.9183,36.9619,26814.0
2022-08-03 11:30:00,42.36,42.4,42.34,42.38,22155.0,36.9619,36.9968,36.9444,36.9793,22155.0
2022-08-03 11:40:00,42.39,42.46,42.37,42.38,17870.0,36.9881,37.0491,36.9706,36.9793,17870.0
2022-08-03 11:50:00,42.38,42.45,42.32,42.41,20672.0,36.9793,37.0404,36.927,37.0055,20672.0
2022-08-03 12:00:00,42.41,42.51,42.41,42.48,35032.0,37.0055,37.0928,37.0055,37.0666,35032.0
2022-08-03 12:10:00,42.48,42.5,42.46,42.48,17208.0,37.0666,37.084,37.0491,37.0666,17208.0
2022-08-03 12:20:00,42.48,42.55,42.48,42.55,27421.0,37.0666,37.1277,37.0666,37.1277,27421.0
2022-08-03 12:30:00,42.55,42.67,42.54,42.65,23268.0,37.1277,37.2324,37.1189,37.2149,23268.0
2022-08-03 12:40:00,42.65,42.69,42.63,42.68,23406.0,37.2149,37.2498,37.1975,37.2411,23406.0
2022-08-03 12:50:00,42.68,42.72,42.64,42.72,23038.0,37.2411,37.276,37.2062,37.276,23038.0
2022-08-03 13:00:00,42.72,42.77,42.71,42.77,20037.0,37.276,37.3196,37.2673,37.3196,20037.0
2022-08-03 13:10:00,42.77,42.82,42.75,42.77,23626.0,37.3196,37.3633,37.3022,37.3196,23626.0
2022-08-03 13:20:00,42.77,42.81,42.75,42.81,13624.0,37.3196,37.3545,37.3022,37.3545,13624.0
2022-08-03 13:30:00,42.8,42.88,42.74,42.77,23767.0,37.3458,37.4156,37.2935,37.3196,23767.0
2022-08-03 13:40:00,42.76,42.78,42.7,42.71,19321.0,37.3109,37.3284,37.2586,37.2673,19321.0
2022-08-03 13:50:00,42.71,42.75,42.67,42.69,18406.0,37.2673,37.3022,37.2324,37.2498,18406.0
2022-08-03 14:00:00,42.69,42.73,42.64,42.71,22752.0,37.2498,37.2847,37.2062,37.2673,22752.0
2022-08-03 14:10:00,42.71,42.75,42.67,42.71,33392.0,37.2673,37.3022,37.2324,37.2673,33392.0
2022-08-03 14:20:00,42.72,42.77,42.66,42.66,26535.0,37.276,37.3196,37.2237,37.2237,26535.0
2022-08-03 14:30:00,42.66,42.67,42.58,42.59,24464.0,37.2237,37.2324,37.1538,37.1626,24464.0
2022-08-03 14:40:00,42.59,42.6,42.48,42.59,38917.0,37.1626,37.1713,37.0666,37.1626,38917.0
2022-08-03 14:50:00,42.59,42.6,42.54,42.54,24710.0,37.1626,37.1713,37.1189,37.1189,24710.0
2022-08-03 15:00:00,42.54,42.56,42.5,42.52,41929.0,37.1189,37.1364,37.084,37.1015,41929.0
2022-08-03 15:10:00,42.52,42.53,42.44,42.51,50402.0,37.1015,37.1102,37.0317,37.0928,50402.0
2022-08-03 15:20:00,42.51,42.63,42.49,42.63,47114.0,37.0928,37.1975,37.0753,37.1975,47114.0
2022-08-03 15:30:00,42.62,42.71,42.61,42.69,84074.0,37.1887,37.2673,37.18,37.2498,84074.0
2022-08-03 15:40:00,42.69,42.69,42.57,42.59,98915.0,37.2498,37.2498,37.1451,37.1626,98915.0
2022-08-03 15:50:00,42.6,42.7,42.58,42.58,274665.0,37.1713,37.2586,37.1538,37.1538,274665.0
2022-08-04 09:30:00,42.45,42.45,41.9,42.05,123278.0,37.0404,37.0404,36.5605,36.6914,123278.0
2022-08-04 09:40:00,42.05,42.29,42.05,42.15,40194.0,36.6914,36.9008,36.6914,36.7786,40194.0
2022-08-04 09:50:00,42.16,42.25,42.03,42.21,40282.0,36.7874,36.8659,36.6739,36.831,40282.0
2022-08-04 10:00:00,42.2,42.25,41.99,42.19,78156.0,36.8223,36.8659,36.639,36.8135,78156.0
2022-08-04 10:10:00,42.2,42.33,42.15,42.23,35611.0,36.8223,36.9357,36.7786,36.8484,35611.0
2022-08-04 10:20:00,42.24,42.39,42.21,42.31,37660.0,36.8572,36.9881,36.831,36.9183,37660.0
2022-08-04 10:30:00,42.32,42.39,42.28,42.34,31256.0,36.927,36.9881,36.8921,36.9444,31256.0
2022-08-04 10:40:00,42.33,42.5,42.29,42.45,34804.0,36.9357,37.084,36.9008,37.0404,34804.0
2022-08-04 10:50:00,42.45,42.49,42.43,42.45,26172.0,37.0404,37.0753,37.023,37.0404,26172.0
2022-08-04 11:00:00,42.45,42.48,42.39,42.47,19648.0,37.0404,37.0666,36.9881,37.0579,19648.0
2022-08-04 11:10:00,42.47,42.56,42.43,42.52,34844.0,37.0579,37.1364,37.023,37.1015,34844.0
2022-08-04 11:20:00,42.53,42.6,42.51,42.55,25015.0,37.1102,37.1713,37.0928,37.1277,25015.0
2022-08-04 11:30:00,42.56,42.66,42.53,42.54,24924.0,37.1364,37.2237,37.1102,37.1189,24924.0
2022-08-04 11:40:00,42.51,42.51,42.41,42.45,21213.0,37.0928,37.0928,37.0055,37.0404,21213.0
2022-08-04 11:50:00,42.45,42.49,42.43,42.48,11369.0,37.0404,37.0753,37.023,37.0666,11369.0
2022-08-04 12:00:00,42.47,42.48,42.35,42.38,14457.0,37.0579,37.0666,36.9532,36.9793,14457.0
2022-08-04 12:10:00,42.38,42.45,42.34,42.34,18389.0,36.9793,37.0404,36.9444,36.9444,18389.0
2022-08-04 12:20:00,42.34,42.36,42.3,42.32,25213.0,36.9444,36.9619,36.9095,36.927,25213.0
2022-08-04 12:30:00,42.32,42.33,42.25,42.26,21818.0,36.927,36.9357,36.8659,36.8746,21818.0
2022-08-04 12:40:00,42.27,42.31,42.22,42.23,27864.0,36.8834,36.9183,36.8397,36.8484,27864.0
2022-08-04 12:50:00,42.22,42.24,42.2,42.22,16121.0,36.8397,36.8572,36.8223,36.8397,16121.0
2022-08-04 13:00:00,42.22,42.23,42.16,42.18,20641.0,36.8397,36.8484,36.7874,36.8048,20641.0
2022-08-04 13:10:00,42.18,42.22,42.14,42.18,21928.0,36.8048,36.8397,36.7699,36.8048,21928.0
2022-08-04 13:20:00,42.19,42.23,42.13,42.22,19679.0,36.8135,36.8484,36.7612,36.8397,19679.0
2022-08-04 13:30:00,42.21,42.26,42.18,42.25,28782.0,36.831,36.8746,36.8048,36.8659,28782.0
2022-08-04 13:40:00,42.25,42.26,42.21,42.26,22717.0,36.8659,36.8746,36.831,36.8746,22717.0
2022-08-04 13:50:00,42.26,42.26,42.16,42.16,20709.0,36.8746,36.8746,36.7874,36.7874,20709.0
2022-08-04 14:00:00,42.17,42.19,42.13,42.14,19737.0,36.7961,36.8135,36.7612,36.7699,19737.0
2022-08-04 14:10:00,42.15,42.16,42.07,42.09,19577.0,36.7786,36.7874,36.7088,36.7263,19577.0
2022-08-04 14:20:00,42.1,42.11,42.02,42.04,20979.0,36.735,36.7437,36.6652,36.6827,20979.0
2022-08-04 14:30:00,42.04,42.04,41.99,42.03,88010.0,36.6827,36.6827,36.639,36.6739,88010.0
2022-08-04 14:40:00,42.01,42.03,41.92,41.96,68417.0,36.6565,36.6739,36.578,36.6129,68417.0
2022-08-04 14:50:00,41.96,42.05,41.92,41.93,48538.0,36.6129,36.6914,36.578,36.5867,48538.0
2022-08-04 15:00:00,41.93,42.06,41.92,42.06,37419.0,36.5867,36.7001,36.578,36.7001,37419.0
2022-08-04 15:10:00,42.06,42.1,42.04,42.09,29783.0,36.7001,36.735,36.6827,36.7263,29783.0
2022-08-04 15:20:00,42.09,42.1,42.0,42.02,57403.0,36.7263,36.735,36.6478,36.6652,57403.0
2022-08-04 15:30:00,42.02,42.02,41.91,41.97,88195.0,36.6652,36.6652,36.5692,36.6216,88195.0
2022-08-04 15:40:00,41.96,42.0,41.93,41.98,96448.0,36.6129,36.6478,36.5867,36.6303,96448.0
2022-08-04 15:50:00,41.97,42.0,41.83,41.88,236404.0,36.6216,36.6478,36.4994,36.5431,236404.0
2022-08-05 09:30:00,41.62,41.93,41.54,41.89,63678.0,36.3162,36.5867,36.2464,36.5518,63678.0
2022-08-05 09:40:00,41.87,41.95,41.78,41.86,32517.0,36.5343,36.6041,36.4558,36.5256,32517.0
2022-08-05 09:50:00,41.87,42.07,41.85,42.02,19844.0,36.5343,36.7088,36.5169,36.6652,19844.0
2022-08-05 10:00:00,42.02,42.07,41.92,42.04,38905.0,36.6652,36.7088,36.578,36.6827,38905.0
2022-08-05 10:10:00,42.05,42.11,41.98,42.03,34620.0,36.6914,36.7437,36.6303,36.6739,34620.0
2022-08-05 10:20:00,42.07,42.13,42.01,42.01,25365.0,36.7088,36.7612,36.6565,36.6565,25365.0
2022-08-05 10:30:00,42.01,42.05,41.93,42.01,24470.0,36.6565,36.6914,36.5867,36.6565,24470.0
2022-08-05 10:40:00,41.98,42.02,41.97,41.99,15238.0,36.6303,36.6652,36.6216,36.639,15238.0
2022-08-05 10:50:00,42.0,42.01,41.87,41.87,20017.0,36.6478,36.6565,36.5343,36.5343,20017.0
2022-08-05 11:00:00,41.89,41.92,41.82,41.92,21965.0,36.5518,36.578,36.4907,36.578,21965.0
2022-08-05 11:10:00,41.93,41.97,41.85,41.89,18879.0,36.5867,36.6216,36.5169,36.5518,18879.0
2022-08-05 11:20:00,41.88,41.89,41.74,41.75,17847.0,36.5431,36.5518,36.4209,36.4296,17847.0
2022-08-05 11:30:00,41.72,41.78,41.69,41.73,20026.0,36.4034,36.4558,36.3773,36.4122,20026.0
2022-08-05 11:40:00,41.73,41.73,41.63,41.65,19074.0,36.4122,36.4122,36.3249,36.3424,19074.0
2022-08-05 11:50:00,41.64,41.69,41.61,41.65,18356.0,36.3336,36.3773,36.3075,36.3424,18356.0
2022-08-05 12:00:00,41.65,41.7,41.62,41.63,14445.0,36.3424,36.386,36.3162,36.3249,14445.0
2022-08-05 12:10:00,41.64,41.68,41.6,41.61,18142.0,36.3336,36.3685,36.2987,36.3075,18142.0
2022-08-05 12:20:00,41.61,41.61,41.52,41.57,24677.0,36.3075,36.3075,36.2289,36.2726,24677.0
2022-08-05 12:30:00,41.55,41.56,41.43,41.48,31681.0,36.2551,36.2638,36.1504,36.194,31681.0
2022-08-05 12:40:00,41.48,41.56,41.47,41.55,13051.0,36.194,36.2638,36.1853,36.2551,13051.0
2022-08-05 12:50:00,41.54,41.59,41.53,41.53,26078.0,36.2464,36.29,36.2377,36.2377,26078.0
2022-08-05 13:00:00,41.52,41.61,41.52,41.57,28078.0,36.2289,36.3075,36.2289,36.2726,28078.0
2022-08-05 13:10:00,41.57,41.62,41.53,41.56,16505.0,36.2726,36.3162,36.2377,36.2638,16505.0
2022-08-05 13:20:00,41.57,41.58,41.48,41.48,18620.0,36.2726,36.2813,36.194,36.194,18620.0
2022-08-05 13:30:00,41.48,41.67,41.48,41.66,14199.0,36.194,36.3598,36.194,36.3511,14199.0
2022-08-05 13:40:00,41.67,41.76,41.67,41.69,21748.0,36.3598,36.4383,36.3598,36.3773,21748.0
2022-08-05 13:50:00,41.69,41.69,41.55,41.61,30866.0,36.3773,36.3773,36.2551,36.3075,30866.0
2022-08-05 14:00:00,41.62,41.68,41.59,41.62,20825.0,36.3162,36.3685,36.29,36.3162,20825.0
2022-08-05 14:10:00,41.62,41.66,41.59,41.64,15387.0,36.3162,36.3511,36.29,36.3336,15387.0
2022-08-05 14:20:00,41.64,41.64,41.54,41.54,14881.0,36.3336,36.3336,36.2464,36.2464,14881.0
2022-08-05 14:30:00,41.54,41.62,41.51,41.59,22961.0,36.2464,36.3162,36.2202,36.29,22961.0
2022-08-05 14:40:00,41.59,41.64,41.58,41.63,20716.0,36.29,36.3336,36.2813,36.3249,20716.0
2022-08-05 14:50:00,41.63,41.64,41.58,41.59,21425.0,36.3249,36.3336,36.2813,36.29,21425.0
2022-08-05 15:00:00,41.59,41.63,41.57,41.61,17469.0,36.29,36.3249,36.2726,36.3075,17469.0
2022-08-05 15:10:00,41.62,41.64,41.58,41.59,34021.0,36.3162,36.3336,36.2813,36.29,34021.0
2022-08-05 15:20:00,41.59,41.63,41.57,41.63,29349.0,36.29,36.3249,36.2726,36.3249,29349.0
2022-08-05 15:30:00,41.63,41.68,41.59,41.66,43383.0,36.3249,36.3685,36.29,36.3511,43383.0
2022-08-05 15:40:00,41.66,41.72,41.62,41.71,65257.0,36.3511,36.4034,36.3162,36.3947,65257.0
2022-08-05 15:50:00,41.7,41.83,41.67,41.79,184849.0,36.386,36.4994,36.3598,36.4645,184849.0
2022-08-08 09:30:00,42.28,42.55,42.2,42.5,56732.0,36.8921,37.1277,36.8223,37.084,56732.0
2022-08-08 09:40:00,42.49,42.56,42.41,42.5,73253.0,37.0753,37.1364,37.0055,37.084,73253.0
2022-08-08 09:50:00,42.5,42.51,42.39,42.39,32885.0,37.084,37.0928,36.9881,36.9881,32885.0
2022-08-08 10:00:00,42.38,42.45,42.34,42.4,48023.0,36.9793,37.0404,36.9444,36.9968,48023.0
2022-08-08 10:10:00,42.4,42.45,42.33,42.41,27745.0,36.9968,37.0404,36.9357,37.0055,27745.0
2022-08-08 10:20:00,42.45,42.54,42.43,42.53,33692.0,37.0404,37.1189,37.023,37.1102,33692.0
2022-08-08 10:30:00,42.53,42.65,42.52,42.63,28891.0,37.1102,37.2149,37.1015,37.1975,28891.0
2022-08-08 10:40:00,42.63,42.73,42.63,42.7,29439.0,37.1975,37.2847,37.1975,37.2586,29439.0
2022-08-08 10:50:00,42.7,42.76,42.63,42.63,21159.0,37.2586,37.3109,37.1975,37.1975,21159.0
2022-08-08 11:00:00,42.63,42.78,42.63,42.77,24244.0,37.1975,37.3284,37.1975,37.3196,24244.0
2022-08-08 11:10:00,42.77,42.79,42.67,42.7,28582.0,37.3196,37.3371,37.2324,37.2586,28582.0
2022-08-08 11:20:00,42.69,42.71,42.64,42.69,23451.0,37.2498,37.2673,37.2062,37.2498,23451.0
2022-08-08 11:30:00,42.7,42.73,42.63,42.64,35150.0,37.2586,37.2847,37.1975,37.2062,35150.0
2022-08-08 11:40:00,42.64,42.66,42.52,42.64,22002.0,37.2062,37.2237,37.1015,37.2062,22002.0
2022-08-08 11:50:00,42.64,42.65,42.59,42.63,21617.0,37.2062,37.2149,37.1626,37.1975,21617.0
2022-08-08 12:00:00,42.63,42.68,42.61,42.62,29644.0,37.1975,37.2411,37.18,37.1887,29644.0
2022-08-08 12:10:00,42.62,42.66,42.5,42.54,23913.0,37.1887,37.2237,37.084,37.1189,23913.0
2022-08-08 12:20:00,42.53,42.59,42.49,42.54,19015.0,37.1102,37.1626,37.0753,37.1189,19015.0
2022-08-08 12:30:00,42.54,42.57,42.48,42.55,24461.0,37.1189,37.1451,37.0666,37.1277,24461.0
2022-08-08 12:40:00,42.55,42.61,42.54,42.6,19340.0,37.1277,37.18,37.1189,37.1713,19340.0
2022-08-08 12:50:00,42.6,42.68,42.6,42.65,18802.0,37.1713,37.2411,37.1713,37.2149,18802.0
2022-08-08 13:00:00,42.65,42.7,42.58,42.69,19543.0,37.2149,37.2586,37.1538,37.2498,19543.0
2022-08-08 13:10:00,42.69,42.72,42.63,42.71,19435.0,37.2498,37.276,37.1975,37.2673,19435.0
2022-08-08 13:20:00,42.7,42.75,42.67,42.67,20053.0,37.2586,37.3022,37.2324,37.2324,20053.0
2022-08-08 13:30:00,42.67,42.71,42.63,42.65,16173.0,37.2324,37.2673,37.1975,37.2149,16173.0
2022-08-08 13:40:00,42.64,42.75,42.63,42.73,21127.0,37.2062,37.3022,37.1975,37.2847,21127.0
2022-08-08 13:50:00,42.73,42.77,42.71,42.75,22221.0,37.2847,37.3196,37.2673,37.3022,22221.0
2022-08-08 14:00:00,42.75,42.75,42.63,42.72,27577.0,37.3022,37.3022,37.1975,37.276,27577.0
2022-08-08 14:10:00,42.71,42.71,42.63,42.67,21511.0,37.2673,37.2673,37.1975,37.2324,21511.0
2022-08-08 14:20:00,42.68,42.68,42.59,42.61,22501.0,37.2411,37.2411,37.1626,37.18,22501.0
2022-08-08 14:30:00,42.61,42.68,42.59,42.64,17417.0,37.18,37.2411,37.1626,37.2062,17417.0
2022-08-08 14:40:00,42.64,42.65,42.56,42.62,25894.0,37.2062,37.2149,37.1364,37.1887,25894.0
2022-08-08 14:50:00,42.6,42.69,42.59,42.68,45060.0,37.1713,37.2498,37.1626,37.2411,45060.0
2022-08-08 15:00:00,42.68,42.73,42.66,42.66,35720.0,37.2411,37.2847,37.2237,37.2237,35720.0
2022-08-08 15:10:00,42.66,42.68,42.58,42.63,38946.0,37.2237,37.2411,37.1538,37.1975,38946.0
2022-08-08 15:20:00,42.63,42.65,42.59,42.62,44999.0,37.1975,37.2149,37.1626,37.1887,44999.0
2022-08-08 15:30:00,42.61,42.65,42.59,42.62,53306.0,37.18,37.2149,37.1626,37.1887,53306.0
2022-08-08 15:40:00,42.62,42.63,42.47,42.47,120795.0,37.1887,37.1975,37.0579,37.0579,120795.0
2022-08-08 15:50:00,42.47,42.53,42.44,42.48,234685.0,37.0579,37.1102,37.0317,37.0666,234685.0
2022-08-09 09:30:00,42.62,42.75,42.59,42.65,38169.0,37.1887,37.3022,37.1626,37.2149,38169.0
2022-08-09 09:40:00,42.64,42.67,42.5,42.57,48672.0,37.2062,37.2324,37.084,37.1451,48672.0
2022-08-09 09:50:00,42.57,42.65,42.46,42.64,27662.0,37.1451,37.2149,37.0491,37.2062,27662.0
2022-08-09 10:00:00,42.64,42.65,42.48,42.55,28118.0,37.2062,37.2149,37.0666,37.1277,28118.0
2022-08-09 10:10:00,42.57,42.64,42.54,42.55,18682.0,37.1451,37.2062,37.1189,37.1277,18682.0
2022-08-09 10:20:00,42.58,42.58,42.48,42.54,17755.0,37.1538,37.1538,37.0666,37.1189,17755.0
2022-08-09 10:30:00,42.54,42.58,42.5,42.54,17075.0,37.1189,37.1538,37.084,37.1189,17075.0
2022-08-09 10:40:00,42.55,42.57,42.52,42.55,11044.0,37.1277,37.1451,37.1015,37.1277,11044.0
2022-08-09 10:50:00,42.56,42.58,42.38,42.4,18623.0,37.1364,37.1538,36.9793,36.9968,18623.0
2022-08-09 11:00:00,42.4,42.41,42.34,42.38,17423.0,36.9968,37.0055,36.9444,36.9793,17423.0
2022-08-09 11:10:00,42.38,42.47,42.37,42.45,26216.0,36.9793,37.0579,36.9706,37.0404,26216.0
2022-08-09 11:20:00,42.45,42.46,42.38,42.41,11496.0,37.0404,37.0491,36.9793,37.0055,11496.0
2022-08-09 11:30:00,42.4,42.4,42.3,42.3,14030.0,36.9968,36.9968,36.9095,36.9095,14030.0
2022-08-09 11:40:00,42.29,42.35,42.28,42.31,16403.0,36.9008,36.9532,36.8921,36.9183,16403.0
2022-08-09 11:50:00,42.31,42.34,42.28,42.31,13278.0,36.9183,36.9444,36.8921,36.9183,13278.0
2022-08-09 12:00:00,42.31,42.36,42.27,42.3,13571.0,36.9183,36.9619,36.8834,36.9095,13571.0
2022-08-09 12:10:00,42.31,42.35,42.27,42.34,15325.0,36.9183,36.9532,36.8834,36.9444,15325.0
2022-08-09 12:20:00,42.34,42.38,42.3,42.34,13875.0,36.9444,36.9793,36.9095,36.9444,13875.0
2022-08-09 12:30:00,42.34,42.38,42.33,42.36,11124.0,36.9444,36.9793,36.9357,36.9619,11124.0
2022-08-09 12:40:00,42.36,42.41,42.34,42.39,14666.0,36.9619,37.0055,36.9444,36.9881,14666.0
2022-08-09 12:50:00,42.4,42.46,42.39,42.46,10625.0,36.9968,37.0491,36.9881,37.0491,10625.0
2022-08-09 13:00:00,42.46,42.46,42.39,42.41,10875.0,37.0491,37.0491,36.9881,37.0055,10875.0
2022-08-09 13:10:00,42.42,42.47,42.39,42.45,11261.0,37.0142,37.0579,36.9881,37.0404,11261.0
2022-08-09 13:20:00,42.45,42.48,42.42,42.43,8385.0,37.0404,37.0666,37.0142,37.023,8385.0
2022-08-09 13:30:00,42.43,42.45,42.38,42.39,11560.0,37.023,37.0404,36.9793,36.9881,11560.0
2022-08-09 13:40:00,42.39,42.4,42.31,42.35,15098.0,36.9881,36.9968,36.9183,36.9532,15098.0
2022-08-09 13:50:00,42.34,42.43,42.32,42.43,22691.0,36.9444,37.023,36.927,37.023,22691.0
2022-08-09 14:00:00,42.42,42.43,42.38,42.41,21807.0,37.0142,37.023,36.9793,37.0055,21807.0
2022-08-09 14:10:00,42.41,42.44,42.34,42.36,21378.0,37.0055,37.0317,36.9444,36.9619,21378.0
2022-08-09 14:20:00,42.35,42.35,42.28,42.3,25052.0,36.9532,36.9532,36.8921,36.9095,25052.0
2022-08-09 14:30:00,42.3,42.35,42.29,42.34,19566.0,36.9095,36.9532,36.9008,36.9444,19566.0
2022-08-09 14:40:00,42.35,42.37,42.29,42.37,39528.0,36.9532,36.9706,36.9008,36.9706,39528.0
2022-08-09 14:50:00,42.36,42.41,42.32,42.41,29797.0,36.9619,37.0055,36.927,37.0055,29797.0
2022-08-09 15:00:00,42.4,42.4,42.33,42.37,18219.0,36.9968,36.9968,36.9357,36.9706,18219.0
2022-08-09 15:10:00,42.37,42.4,42.33,42.35,33218.0,36.9706,36.9968,36.9357,36.9532,33218.0
2022-08-09 15:20:00,42.36,42.41,42.36,42.4,28982.0,36.9619,37.0055,36.9619,36.9968,28982.0
2022-08-09 15:30:00,42.4,42.47,42.39,42.47,48923.0,36.9968,37.0579,36.9881,37.0579,48923.0
2022-08-09 15:40:00,42.47,42.51,42.35,42.38,87443.0,37.0579,37.0928,36.9532,36.9793,87443.0
2022-08-09 15:50:00,42.38,42.53,42.37,42.51,248125.0,36.9793,37.1102,36.9706,37.0928,248125.0
2022-08-10 09:30:00,43.22,43.67,43.18,43.66,123656.0,37.7123,38.1049,37.6774,38.0962,123656.0
2022-08-10 09:40:00,43.66,43.77,43.61,43.65,83004.0,38.0962,38.1922,38.0526,38.0875,83004.0
2022-08-10 09:50:00,43.65,43.69,43.53,43.59,29902.0,38.0875,38.1224,37.9828,38.0351,29902.0
2022-08-10 10:00:00,43.59,43.74,43.58,43.71,71073.0,38.0351,38.166,38.0264,38.1398,71073.0
2022-08-10 10:10:00,43.7,43.75,43.65,43.69,31284.0,38.1311,38.1747,38.0875,38.1224,31284.0
2022-08-10 10:20:00,43.66,43.7,43.55,43.64,19369.0,38.0962,38.1311,38.0002,38.0788,19369.0
2022-08-10 10:30:00,43.65,43.75,43.63,43.71,20064.0,38.0875,38.1747,38.07,38.1398,20064.0
2022-08-10 10:40:00,43.7,43.73,43.66,43.67,19008.0,38.1311,38.1573,38.0962,38.1049,19008.0
2022-08-10 10:50:00,43.69,43.74,43.66,43.72,20413.0,38.1224,38.166,38.0962,38.1486,20413.0
2022-08-10 11:00:00,43.72,43.79,43.65,43.69,31424.0,38.1486,38.2097,38.0875,38.1224,31424.0
2022-08-10 11:10:00,43.69,43.69,43.51,43.52,26670.0,38.1224,38.1224,37.9653,37.9741,26670.0
2022-08-10 11:20:00,43.51,43.65,43.5,43.59,32475.0,37.9653,38.0875,37.9566,38.0351,32475.0
2022-08-10 11:30:00,43.59,43.59,43.48,43.51,16073.0,38.0351,38.0351,37.9392,37.9653,16073.0
2022-08-10 11:40:00,43.52,43.66,43.52,43.62,41162.0,37.9741,38.0962,37.9741,38.0613,41162.0
2022-08-10 11:50:00,43.62,43.74,43.61,43.73,18889.0,38.0613,38.166,38.0526,38.1573,18889.0
2022-08-10 12:00:00,43.73,43.75,43.71,43.72,18749.0,38.1573,38.1747,38.1398,38.1486,18749.0
2022-08-10 12:10:00,43.72,43.75,43.66,43.66,17227.0,38.1486,38.1747,38.0962,38.0962,17227.0
2022-08-10 12:20:00,43.66,43.67,43.62,43.65,14141.0,38.0962,38.1049,38.0613,38.0875,14141.0
2022-08-10 12:30:00,43.66,43.68,43.62,43.64,9323.0,38.0962,38.1137,38.0613,38.0788,9323.0
2022-08-10 12:40:00,43.64,43.69,43.64,43.67,17030.0,38.0788,38.1224,38.0788,38.1049,17030.0
2022-08-10 12:50:00,43.68,43.73,43.65,43.67,17783.0,38.1137,38.1573,38.0875,38.1049,17783.0
2022-08-10 13:00:00,43.67,43.68,43.63,43.67,16724.0,38.1049,38.1137,38.07,38.1049,16724.0
2022-08-10 13:10:00,43.68,43.7,43.67,43.69,11765.0,38.1137,38.1311,38.1049,38.1224,11765.0
2022-08-10 13:20:00,43.69,43.69,43.59,43.59,16111.0,38.1224,38.1224,38.0351,38.0351,16111.0
2022-08-10 13:30:00,43.57,43.61,43.57,43.61,10178.0,38.0177,38.0526,38.0177,38.0526,10178.0
2022-08-10 13:40:00,43.62,43.68,43.6,43.68,19675.0,38.0613,38.1137,38.0439,38.1137,19675.0
2022-08-10 13:50:00,43.67,43.7,43.62,43.63,18922.0,38.1049,38.1311,38.0613,38.07,18922.0
2022-08-10 14:00:00,43.64,43.65,43.59,43.63,16003.0,38.0788,38.0875,38.0351,38.07,16003.0
2022-08-10 14:10:00,43.64,43.68,43.63,43.66,22293.0,38.0788,38.1137,38.07,38.0962,22293.0
2022-08-10 14:20:00,43.66,43.68,43.6,43.65,21819.0,38.0962,38.1137,38.0439,38.0875,21819.0
2022-08-10 14:30:00,43.65,43.65,43.53,43.55,17089.0,38.0875,38.0875,37.9828,38.0002,17089.0
2022-08-10 14:40:00,43.56,43.58,43.46,43.46,21591.0,38.009,38.0264,37.9217,37.9217,21591.0
2022-08-10 14:50:00,43.45,43.55,43.44,43.48,21247.0,37.913,38.0002,37.9043,37.9392,21247.0
2022-08-10 15:00:00,43.47,43.49,43.43,43.43,18448.0,37.9304,37.9479,37.8955,37.8955,18448.0
2022-08-10 15:10:00,43.43,43.48,43.4,43.47,33976.0,37.8955,37.9392,37.8694,37.9304,33976.0
2022-08-10 15:20:00,43.47,43.5,43.45,43.5,28538.0,37.9304,37.9566,37.913,37.9566,28538.0
2022-08-10 15:30:00,43.5,43.51,43.43,43.46,67542.0,37.9566,37.9653,37.8955,37.9217,67542.0
2022-08-10 15:40:00,43.47,43.47,43.32,43.33,101316.0,37.9304,37.9304,37.7995,37.8083,101316.0
2022-08-10 15:50:00,43.33,43.41,43.32,43.41,211559.0,37.8083,37.8781,37.7995,37.8781,211559.0
2022-08-11 09:30:00,43.75,43.85,43.64,43.73,54902.0,38.1747,38.262,38.0788,38.1573,54902.0
2022-08-11 09:40:00,43.72,43.8,43.61,43.77,36397.0,38.1486,38.2184,38.0526,38.1922,36397.0
2022-08-11 09:50:00,43.77,43.85,43.73,43.83,22919.0,38.1922,38.262,38.1573,38.2446,22919.0
2022-08-11 10:00:00,43.83,43.92,43.81,43.89,25896.0,38.2446,38.3231,38.2271,38.2969,25896.0
2022-08-11 10:10:00,43.9,43.95,43.87,43.95,17322.0,38.3056,38.3493,38.2795,38.3493,17322.0
2022-08-11 10:20:00,43.95,43.97,43.89,43.94,24104.0,38.3493,38.3667,38.2969,38.3405,24104.0
2022-08-11 10:30:00,43.94,44.01,43.92,43.95,34261.0,38.3405,38.4016,38.3231,38.3493,34261.0
2022-08-11 10:40:00,43.95,43.98,43.89,43.97,35002.0,38.3493,38.3754,38.2969,38.3667,35002.0
2022-08-11 10:50:00,43.98,44.07,43.96,44.06,80811.0,38.3754,38.454,38.358,38.4452,80811.0
2022-08-11 11:00:00,44.06,44.14,44.01,44.04,62769.0,38.4452,38.515,38.4016,38.4278,62769.0
2022-08-11 11:10:00,44.03,44.03,43.88,43.99,29449.0,38.4191,38.4191,38.2882,38.3842,29449.0
2022-08-11 11:20:00,43.98,44.03,43.95,44.03,17886.0,38.3754,38.4191,38.3493,38.4191,17886.0
2022-08-11 11:30:00,44.04,44.08,44.02,44.04,28489.0,38.4278,38.4627,38.4103,38.4278,28489.0
2022-08-11 11:40:00,44.04,44.14,44.04,44.07,21257.0,38.4278,38.515,38.4278,38.454,21257.0
2022-08-11 11:50:00,44.06,44.06,43.95,44.0,21309.0,38.4452,38.4452,38.3493,38.3929,21309.0
2022-08-11 12:00:00,43.99,44.0,43.91,43.94,31334.0,38.3842,38.3929,38.3144,38.3405,31334.0
2022-08-11 12:10:00,43.94,43.97,43.9,43.91,22986.0,38.3405,38.3667,38.3056,38.3144,22986.0
2022-08-11 12:20:00,43.91,43.93,43.83,43.88,17365.0,38.3144,38.3318,38.2446,38.2882,17365.0
2022-08-11 12:30:00,43.89,43.93,43.84,43.86,22295.0,38.2969,38.3318,38.2533,38.2707,22295.0
2022-08-11 12:40:00,43.85,43.95,43.84,43.94,25330.0,38.262,38.3493,38.2533,38.3405,25330.0
2022-08-11 12:50:00,43.94,44.0,43.94,43.98,9036.0,38.3405,38.3929,38.3405,38.3754,9036.0
2022-08-11 13:00:00,43.98,44.01,43.97,43.99,16250.0,38.3754,38.4016,38.3667,38.3842,16250.0
2022-08-11 13:10:00,43.99,44.08,43.99,44.05,40593.0,38.3842,38.4627,38.3842,38.4365,40593.0
2022-08-11 13:20:00,44.05,44.05,44.0,44.01,22106.0,38.4365,38.4365,38.3929,38.4016,22106.0
2022-08-11 13:30:00,44.02,44.04,43.95,43.97,49593.0,38.4103,38.4278,38.3493,38.3667,49593.0
2022-08-11 13:40:00,43.96,44.01,43.95,44.0,21643.0,38.358,38.4016,38.3493,38.3929,21643.0
2022-08-11 13:50:00,44.01,44.01,43.95,43.99,22002.0,38.4016,38.4016,38.3493,38.3842,22002.0
2022-08-11 14:00:00,43.99,44.01,43.97,44.0,23939.0,38.3842,38.4016,38.3667,38.3929,23939.0
2022-08-11 14:10:00,44.0,44.05,43.97,44.05,17975.0,38.3929,38.4365,38.3667,38.4365,17975.0
2022-08-11 14:20:00,44.04,44.1,44.01,44.09,15477.0,38.4278,38.4801,38.4016,38.4714,15477.0
2022-08-11 14:30:00,44.09,44.1,43.99,44.0,48665.0,38.4714,38.4801,38.3842,38.3929,48665.0
2022-08-11 14:40:00,44.01,44.03,43.99,44.0,35746.0,38.4016,38.4191,38.3842,38.3929,35746.0
2022-08-11 14:50:00,44.0,44.01,43.87,43.98,103219.0,38.3929,38.4016,38.2795,38.3754,103219.0
2022-08-11 15:00:00,43.98,43.99,43.91,43.93,15699.0,38.3754,38.3842,38.3144,38.3318,15699.0
2022-08-11 15:10:00,43.93,43.94,43.85,43.91,20812.0,38.3318,38.3405,38.262,38.3144,20812.0
2022-08-11 15:20:00,43.91,43.92,43.87,43.9,18999.0,38.3144,38.3231,38.2795,38.3056,18999.0
2022-08-11 15:30:00,43.9,43.92,43.82,43.83,37068.0,38.3056,38.3231,38.2358,38.2446,37068.0
2022-08-11 15:40:00,43.83,43.83,43.74,43.77,65408.0,38.2446,38.2446,38.166,38.1922,65408.0
2022-08-11 15:50:00,43.76,43.82,43.74,43.81,216775.0,38.1835,38.2358,38.166,38.2271,216775.0
2022-08-12 09:30:00,43.78,43.96,43.62,43.88,86483.0,38.5979,38.7566,38.4568,38.686,86483.0
2022-08-12 09:40:00,43.89,43.93,43.81,43.88,43715.0,38.6948,38.7301,38.6243,38.686,43715.0
2022-08-12 09:50:00,43.88,43.92,43.83,43.89,28535.0,38.686,38.7213,38.642,38.6948,28535.0
2022-08-12 10:00:00,43.88,43.9,43.76,43.86,39142.0,38.686,38.7037,38.5802,38.6684,39142.0
2022-08-12 10:10:00,43.84,43.92,43.83,43.91,45314.0,38.6508,38.7213,38.642,38.7125,45314.0
2022-08-12 10:20:00,43.93,43.93,43.84,43.88,23285.0,38.7301,38.7301,38.6508,38.686,23285.0
2022-08-12 10:30:00,43.89,43.91,43.85,43.86,20724.0,38.6948,38.7125,38.6596,38.6684,20724.0
2022-08-12 10:40:00,43.87,43.95,43.84,43.95,33690.0,38.6772,38.7477,38.6508,38.7477,33690.0
2022-08-12 10:50:00,43.95,43.99,43.92,43.98,16294.0,38.7477,38.783,38.7213,38.7742,16294.0
2022-08-12 11:00:00,43.98,44.03,43.95,43.98,50697.0,38.7742,38.8183,38.7477,38.7742,50697.0
2022-08-12 11:10:00,43.98,44.11,43.98,44.11,16570.0,38.7742,38.8888,38.7742,38.8888,16570.0
2022-08-12 11:20:00,44.11,44.15,44.08,44.12,36943.0,38.8888,38.9241,38.8624,38.8976,36943.0
2022-08-12 11:30:00,44.12,44.2,44.08,44.2,25739.0,38.8976,38.9682,38.8624,38.9682,25739.0
2022-08-12 11:40:00,44.2,44.28,44.14,44.27,72193.0,38.9682,39.0387,38.9153,39.0299,72193.0
2022-08-12 11:50:00,44.28,44.3,44.24,44.26,37268.0,39.0387,39.0563,39.0034,39.0211,37268.0
2022-08-12 12:00:00,44.26,44.32,44.25,44.3,34891.0,39.0211,39.074,39.0122,39.0563,34891.0
2022-08-12 12:10:00,44.3,44.3,44.24,44.29,63804.0,39.0563,39.0563,39.0034,39.0475,63804.0
2022-08-12 12:20:00,44.3,44.36,44.27,44.36,31746.0,39.0563,39.1092,39.0299,39.1092,31746.0
2022-08-12 12:30:00,44.36,44.44,44.35,44.4,103820.0,39.1092,39.1797,39.1004,39.1445,103820.0
2022-08-12 12:40:00,44.41,44.43,44.39,44.4,28184.0,39.1533,39.1709,39.1357,39.1445,28184.0
2022-08-12 12:50:00,44.41,44.46,44.4,44.45,21785.0,39.1533,39.1974,39.1445,39.1886,21785.0
2022-08-12 13:00:00,44.45,44.46,44.39,44.43,34002.0,39.1886,39.1974,39.1357,39.1709,34002.0
2022-08-12 13:10:00,44.43,44.47,44.41,44.41,20011.0,39.1709,39.2062,39.1533,39.1533,20011.0
2022-08-12 13:20:00,44.41,44.44,44.39,44.42,43470.0,39.1533,39.1797,39.1357,39.1621,43470.0
2022-08-12 13:30:00,44.42,44.5,44.39,44.49,114443.0,39.1621,39.2326,39.1357,39.2238,114443.0
2022-08-12 13:40:00,44.48,44.55,44.48,44.53,33628.0,39.215,39.2767,39.215,39.2591,33628.0
2022-08-12 13:50:00,44.53,44.56,44.52,44.53,25320.0,39.2591,39.2855,39.2503,39.2591,25320.0
2022-08-12 14:00:00,44.53,44.53,44.48,44.52,34032.0,39.2591,39.2591,39.215,39.2503,34032.0
2022-08-12 14:10:00,44.52,44.59,44.51,44.57,26483.0,39.2503,39.312,39.2415,39.2944,26483.0
2022-08-12 14:20:00,44.57,44.58,44.5,44.52,26582.0,39.2944,39.3032,39.2326,39.2503,26582.0
2022-08-12 14:30:00,44.53,44.59,44.52,44.59,28492.0,39.2591,39.312,39.2503,39.312,28492.0
2022-08-12 14:40:00,44.58,44.59,44.52,44.52,27832.0,39.3032,39.312,39.2503,39.2503,27832.0
2022-08-12 14:50:00,44.52,44.53,44.49,44.51,27730.0,39.2503,39.2591,39.2238,39.2415,27730.0
2022-08-12 15:00:00,44.5,44.56,44.49,44.54,47025.0,39.2326,39.2855,39.2238,39.2679,47025.0
2022-08-12 15:10:00,44.54,44.63,44.53,44.59,31121.0,39.2679,39.3473,39.2591,39.312,31121.0
2022-08-12 15:20:00,44.59,44.6,44.52,44.57,46927.0,39.312,39.3208,39.2503,39.2944,46927.0
2022-08-12 15:30:00,44.57,44.6,44.53,44.53,67990.0,39.2944,39.3208,39.2591,39.2591,67990.0
2022-08-12 15:40:00,44.53,44.56,44.49,44.52,129635.0,39.2591,39.2855,39.2238,39.2503,129635.0
2022-08-12 15:50:00,44.52,44.56,44.49,44.51,340859.0,39.2503,39.2855,39.2238,39.2415,340859.0
2022-08-15 09:30:00,44.21,44.33,44.0,44.17,69319.0,38.977,39.0828,38.7918,38.9417,69319.0
2022-08-15 09:40:00,44.17,44.28,44.16,44.2,42964.0,38.9417,39.0387,38.9329,38.9682,42964.0
2022-08-15 09:50:00,44.21,44.31,44.19,44.3,45378.0,38.977,39.0651,38.9593,39.0563,45378.0
2022-08-15 10:00:00,44.28,44.38,44.23,44.24,51411.0,39.0387,39.1268,38.9946,39.0034,51411.0
2022-08-15 10:10:00,44.24,44.35,44.22,44.25,81767.0,39.0034,39.1004,38.9858,39.0122,81767.0
2022-08-15 10:20:00,44.24,44.26,44.18,44.19,25134.0,39.0034,39.0211,38.9505,38.9593,25134.0
2022-08-15 10:30:00,44.19,44.21,44.08,44.13,60350.0,38.9593,38.977,38.8624,38.9064,60350.0
2022-08-15 10:40:00,44.13,44.13,43.99,44.01,29507.0,38.9064,38.9064,38.783,38.8006,29507.0
2022-08-15 10:50:00,44.01,44.08,43.99,44.04,27012.0,38.8006,38.8624,38.783,38.8271,27012.0
2022-08-15 11:00:00,44.03,44.03,43.98,44.0,24912.0,38.8183,38.8183,38.7742,38.7918,24912.0
2022-08-15 11:10:00,43.99,44.02,43.91,43.96,66404.0,38.783,38.8095,38.7125,38.7566,66404.0
2022-08-15 11:20:00,43.96,44.01,43.93,43.97,59439.0,38.7566,38.8006,38.7301,38.7654,59439.0
2022-08-15 11:30:00,43.96,44.02,43.94,44.01,26355.0,38.7566,38.8095,38.7389,38.8006,26355.0
2022-08-15 11:40:00,44.02,44.24,44.02,44.24,28601.0,38.8095,39.0034,38.8095,39.0034,28601.0
2022-08-15 11:50:00,44.25,44.35,44.24,44.34,49517.0,39.0122,39.1004,39.0034,39.0916,49517.0
2022-08-15 12:00:00,44.32,44.34,44.24,44.27,27798.0,39.074,39.0916,39.0034,39.0299,27798.0
2022-08-15 12:10:00,44.27,44.38,44.27,44.36,20606.0,39.0299,39.1268,39.0299,39.1092,20606.0
2022-08-15 12:20:00,44.38,44.38,44.34,44.36,17652.0,39.1268,39.1268,39.0916,39.1092,17652.0
2022-08-15 12:30:00,44.38,44.43,44.36,44.4,15442.0,39.1268,39.1709,39.1092,39.1445,15442.0
2022-08-15 12:40:00,44.4,44.41,44.35,44.36,12445.0,39.1445,39.1533,39.1004,39.1092,12445.0
2022-08-15 12:50:00,44.34,44.39,44.34,44.38,13157.0,39.0916,39.1357,39.0916,39.1268,13157.0
2022-08-15 13:00:00,44.38,44.39,44.33,44.37,15324.0,39.1268,39.1357,39.0828,39.118,15324.0
2022-08-15 13:10:00,44.36,44.37,44.32,44.32,16138.0,39.1092,39.118,39.074,39.074,16138.0
2022-08-15 13:20:00,44.32,44.35,44.31,44.33,14788.0,39.074,39.1004,39.0651,39.0828,14788.0
2022-08-15 13:30:00,44.32,44.35,44.29,44.3,24109.0,39.074,39.1004,39.0475,39.0563,24109.0
2022-08-15 13:40:00,44.31,44.37,44.3,44.36,16839.0,39.0651,39.118,39.0563,39.1092,16839.0
2022-08-15 13:50:00,44.35,44.37,44.35,44.36,14371.0,39.1004,39.118,39.1004,39.1092,14371.0
2022-08-15 14:00:00,44.36,44.37,44.31,44.31,18529.0,39.1092,39.118,39.0651,39.0651,18529.0
2022-08-15 14:10:00,44.32,44.32,44.24,44.32,26885.0,39.074,39.074,39.0034,39.074,26885.0
2022-08-15 14:20:00,44.32,44.35,44.27,44.34,12282.0,39.074,39.1004,39.0299,39.0916,12282.0
2022-08-15 14:30:00,44.34,44.37,44.34,44.35,23990.0,39.0916,39.118,39.0916,39.1004,23990.0
2022-08-15 14:40:00,44.35,44.35,44.31,44.34,21775.0,39.1004,39.1004,39.0651,39.0916,21775.0
2022-08-15 14:50:00,44.34,44.39,44.32,44.37,17676.0,39.0916,39.1357,39.074,39.118,17676.0
2022-08-15 15:00:00,44.37,44.41,44.37,44.38,24679.0,39.118,39.1533,39.118,39.1268,24679.0
2022-08-15 15:10:00,44.38,44.42,44.35,44.41,73680.0,39.1268,39.1621,39.1004,39.1533,73680.0
2022-08-15 15:20:00,44.42,44.45,44.4,44.44,36928.0,39.1621,39.1886,39.1445,39.1797,36928.0
2022-08-15 15:30:00,44.44,44.52,44.43,44.5,61506.0,39.1797,39.2503,39.1709,39.2326,61506.0
2022-08-15 15:40:00,44.49,44.5,44.45,44.5,64774.0,39.2238,39.2326,39.1886,39.2326,64774.0
2022-08-15 15:50:00,44.5,44.54,44.46,44.48,251631.0,39.2326,39.2679,39.1974,39.215,251631.0
2022-08-16 09:30:00,44.38,44.51,44.24,44.42,67344.0,39.1268,39.2415,39.0034,39.1621,67344.0
2022-08-16 09:40:00,44.43,44.44,44.3,44.33,25213.0,39.1709,39.1797,39.0563,39.0828,25213.0
2022-08-16 09:50:00,44.33,44.5,44.32,44.45,16411.0,39.0828,39.2326,39.074,39.1886,16411.0
2022-08-16 10:00:00,44.46,44.57,44.41,44.55,33625.0,39.1974,39.2944,39.1533,39.2767,33625.0
2022-08-16 10:10:00,44.58,44.65,44.55,44.64,17727.0,39.3032,39.3649,39.2767,39.3561,17727.0
2022-08-16 10:20:00,44.64,44.69,44.59,44.66,20705.0,39.3561,39.4002,39.312,39.3737,20705.0
2022-08-16 10:30:00,44.66,44.69,44.58,44.61,21013.0,39.3737,39.4002,39.3032,39.3296,21013.0
2022-08-16 10:40:00,44.61,44.68,44.59,44.66,16130.0,39.3296,39.3913,39.312,39.3737,16130.0
2022-08-16 10:50:00,44.66,44.74,44.64,44.73,25787.0,39.3737,39.4442,39.3561,39.4354,25787.0
2022-08-16 11:00:00,44.73,44.75,44.71,44.72,20643.0,39.4354,39.4531,39.4178,39.4266,20643.0
2022-08-16 11:10:00,44.73,44.83,44.72,44.82,25775.0,39.4354,39.5236,39.4266,39.5148,25775.0
2022-08-16 11:20:00,44.81,44.85,44.79,44.84,22240.0,39.506,39.5412,39.4883,39.5324,22240.0
2022-08-16 11:30:00,44.84,44.88,44.81,44.88,18677.0,39.5324,39.5677,39.506,39.5677,18677.0
2022-08-16 11:40:00,44.87,44.99,44.86,44.98,20887.0,39.5588,39.6646,39.55,39.6558,20887.0
2022-08-16 11:50:00,44.98,45.06,44.98,45.05,37945.0,39.6558,39.7264,39.6558,39.7175,37945.0
2022-08-16 12:00:00,45.04,45.06,45.0,45.05,11526.0,39.7087,39.7264,39.6735,39.7175,11526.0
2022-08-16 12:10:00,45.05,45.09,45.0,45.01,33759.0,39.7175,39.7528,39.6735,39.6823,33759.0
2022-08-16 12:20:00,45.0,45.03,44.99,45.0,29283.0,39.6735,39.6999,39.6646,39.6735,29283.0
2022-08-16 12:30:00,45.0,45.05,44.99,45.01,22321.0,39.6735,39.7175,39.6646,39.6823,22321.0
2022-08-16 12:40:00,45.02,45.04,44.97,45.0,18926.0,39.6911,39.7087,39.647,39.6735,18926.0
2022-08-16 12:50:00,45.0,45.02,44.96,44.97,13867.0,39.6735,39.6911,39.6382,39.647,13867.0
2022-08-16 13:00:00,44.96,45.01,44.95,45.01,11344.0,39.6382,39.6823,39.6294,39.6823,11344.0
2022-08-16 13:10:00,45.01,45.03,44.99,44.99,15261.0,39.6823,39.6999,39.6646,39.6646,15261.0
2022-08-16 13:20:00,44.99,45.04,44.99,45.02,18436.0,39.6646,39.7087,39.6646,39.6911,18436.0
2022-08-16 13:30:00,45.03,45.07,45.0,45.05,17527.0,39.6999,39.7352,39.6735,39.7175,17527.0
2022-08-16 13:40:00,45.06,45.07,45.02,45.05,15138.0,39.7264,39.7352,39.6911,39.7175,15138.0
2022-08-16 13:50:00,45.04,45.13,45.03,45.12,35503.0,39.7087,39.7881,39.6999,39.7793,35503.0
2022-08-16 14:00:00,45.1,45.18,45.08,45.15,26065.0,39.7616,39.8322,39.744,39.8057,26065.0
2022-08-16 14:10:00,45.14,45.16,45.11,45.12,16818.0,39.7969,39.8145,39.7704,39.7793,16818.0
2022-08-16 14:20:00,45.13,45.15,45.1,45.11,18016.0,39.7881,39.8057,39.7616,39.7704,18016.0
2022-08-16 14:30:00,45.11,45.11,45.0,45.01,26781.0,39.7704,39.7704,39.6735,39.6823,26781.0
2022-08-16 14:40:00,45.0,45.04,44.87,44.91,36029.0,39.6735,39.7087,39.5588,39.5941,36029.0
2022-08-16 14:50:00,44.91,44.96,44.88,44.95,21799.0,39.5941,39.6382,39.5677,39.6294,21799.0
2022-08-16 15:00:00,44.95,44.98,44.9,44.97,38826.0,39.6294,39.6558,39.5853,39.647,38826.0
2022-08-16 15:10:00,44.96,45.01,44.94,45.01,39184.0,39.6382,39.6823,39.6206,39.6823,39184.0
2022-08-16 15:20:00,45.01,45.03,44.99,45.02,34484.0,39.6823,39.6999,39.6646,39.6911,34484.0
2022-08-16 15:30:00,45.02,45.05,44.99,45.02,48480.0,39.6911,39.7175,39.6646,39.6911,48480.0
2022-08-16 15:40:00,45.01,45.01,44.89,44.97,85635.0,39.6823,39.6823,39.5765,39.647,85635.0
2022-08-16 15:50:00,44.96,45.01,44.93,44.98,153157.0,39.6382,39.6823,39.6117,39.6558,153157.0
2022-08-17 09:30:00,44.51,44.66,44.49,44.64,65474.0,39.2415,39.3737,39.2238,39.3561,65474.0
2022-08-17 09:40:00,44.63,44.81,44.62,44.67,50721.0,39.3473,39.506,39.3384,39.3825,50721.0
2022-08-17 09:50:00,44.65,44.73,44.63,44.69,34157.0,39.3649,39.4354,39.3473,39.4002,34157.0
2022-08-17 10:00:00,44.69,44.7,44.62,44.69,32828.0,39.4002,39.409,39.3384,39.4002,32828.0
2022-08-17 10:10:00,44.69,44.71,44.55,44.69,41900.0,39.4002,39.4178,39.2767,39.4002,41900.0
2022-08-17 10:20:00,44.69,44.69,44.61,44.66,17780.0,39.4002,39.4002,39.3296,39.3737,17780.0
2022-08-17 10:30:00,44.68,44.7,44.63,44.69,27606.0,39.3913,39.409,39.3473,39.4002,27606.0
2022-08-17 10:40:00,44.68,44.77,44.67,44.73,14940.0,39.3913,39.4707,39.3825,39.4354,14940.0
2022-08-17 10:50:00,44.73,44.78,44.71,44.72,26967.0,39.4354,39.4795,39.4178,39.4266,26967.0
2022-08-17 11:00:00,44.72,44.84,44.7,44.78,131947.0,39.4266,39.5324,39.409,39.4795,131947.0
2022-08-17 11:10:00,44.79,44.79,44.53,44.57,81624.0,39.4883,39.4883,39.2591,39.2944,81624.0
2022-08-17 11:20:00,44.57,44.62,44.5,44.51,9699.0,39.2944,39.3384,39.2326,39.2415,9699.0
2022-08-17 11:30:00,44.51,44.55,44.49,44.52,15554.0,39.2415,39.2767,39.2238,39.2503,15554.0
2022-08-17 11:40:00,44.51,44.52,44.36,44.39,28673.0,39.2415,39.2503,39.1092,39.1357,28673.0
2022-08-17 11:50:00,44.39,44.44,44.39,44.39,57878.0,39.1357,39.1797,39.1357,39.1357,57878.0
2022-08-17 12:00:00,44.37,44.49,44.36,44.39,15567.0,39.118,39.2238,39.1092,39.1357,15567.0
2022-08-17 12:10:00,44.4,44.41,44.34,44.36,15866.0,39.1445,39.1533,39.0916,39.1092,15866.0
2022-08-17 12:20:00,44.35,44.41,44.34,44.41,15486.0,39.1004,39.1533,39.0916,39.1533,15486.0
2022-08-17 12:30:00,44.4,44.44,44.37,44.41,22339.0,39.1445,39.1797,39.118,39.1533,22339.0
2022-08-17 12:40:00,44.4,44.41,44.34,44.35,23911.0,39.1445,39.1533,39.0916,39.1004,23911.0
2022-08-17 12:50:00,44.36,44.38,44.34,44.36,5493.0,39.1092,39.1268,39.0916,39.1092,5493.0
2022-08-17 13:00:00,44.36,44.39,44.33,44.35,15360.0,39.1092,39.1357,39.0828,39.1004,15360.0
2022-08-17 13:10:00,44.37,44.41,44.35,44.35,8868.0,39.118,39.1533,39.1004,39.1004,8868.0
2022-08-17 13:20:00,44.36,44.45,44.35,44.45,12783.0,39.1092,39.1886,39.1004,39.1886,12783.0
2022-08-17 13:30:00,44.46,44.46,44.4,44.45,9116.0,39.1974,39.1974,39.1445,39.1886,9116.0
2022-08-17 13:40:00,44.45,44.46,44.4,44.41,9796.0,39.1886,39.1974,39.1445,39.1533,9796.0
2022-08-17 13:50:00,44.41,44.44,44.39,44.41,11662.0,39.1533,39.1797,39.1357,39.1533,11662.0
2022-08-17 14:00:00,44.4,44.56,44.4,44.5,42698.0,39.1445,39.2855,39.1445,39.2326,42698.0
2022-08-17 14:10:00,44.52,44.65,44.5,44.57,24943.0,39.2503,39.3649,39.2326,39.2944,24943.0
2022-08-17 14:20:00,44.57,44.58,44.52,44.56,22149.0,39.2944,39.3032,39.2503,39.2855,22149.0
2022-08-17 14:30:00,44.57,44.61,44.54,44.61,20153.0,39.2944,39.3296,39.2679,39.3296,20153.0
2022-08-17 14:40:00,44.6,44.6,44.49,44.51,25394.0,39.3208,39.3208,39.2238,39.2415,25394.0
2022-08-17 14:50:00,44.52,44.57,44.5,44.54,23416.0,39.2503,39.2944,39.2326,39.2679,23416.0
2022-08-17 15:00:00,44.53,44.6,44.51,44.54,21650.0,39.2591,39.3208,39.2415,39.2679,21650.0
2022-08-17 15:10:00,44.56,44.57,44.47,44.48,19062.0,39.2855,39.2944,39.2062,39.215,19062.0
2022-08-17 15:20:00,44.48,44.53,44.45,44.48,30706.0,39.215,39.2591,39.1886,39.215,30706.0
2022-08-17 15:30:00,44.48,44.48,44.41,44.47,44762.0,39.215,39.215,39.1533,39.2062,44762.0
2022-08-17 15:40:00,44.47,44.49,44.41,44.44,53436.0,39.2062,39.2238,39.1533,39.1797,53436.0
2022-08-17 15:50:00,44.44,44.47,44.36,44.41,179909.0,39.1797,39.2062,39.1092,39.1533,179909.0
2022-08-18 09:30:00,44.14,44.16,43.82,43.82,112563.0,38.9153,38.9329,38.6331,38.6331,112563.0
2022-08-18 09:40:00,43.81,43.94,43.76,43.79,43163.0,38.6243,38.7389,38.5802,38.6067,43163.0
2022-08-18 09:50:00,43.78,43.92,43.75,43.87,26669.0,38.5979,38.7213,38.5714,38.6772,26669.0
2022-08-18 10:00:00,43.9,43.98,43.81,43.86,37934.0,38.7037,38.7742,38.6243,38.6684,37934.0
2022-08-18 10:10:00,43.86,43.88,43.78,43.8,20520.0,38.6684,38.686,38.5979,38.6155,20520.0
2022-08-18 10:20:00,43.79,43.88,43.78,43.84,25380.0,38.6067,38.686,38.5979,38.6508,25380.0
2022-08-18 10:30:00,43.85,43.91,43.79,43.91,21010.0,38.6596,38.7125,38.6067,38.7125,21010.0
2022-08-18 10:40:00,43.91,43.97,43.85,43.85,35088.0,38.7125,38.7654,38.6596,38.6596,35088.0
2022-08-18 10:50:00,43.85,43.86,43.75,43.83,18791.0,38.6596,38.6684,38.5714,38.642,18791.0
2022-08-18 11:00:00,43.84,43.85,43.78,43.82,18707.0,38.6508,38.6596,38.5979,38.6331,18707.0
2022-08-18 11:10:00,43.82,43.87,43.76,43.86,17823.0,38.6331,38.6772,38.5802,38.6684,17823.0
2022-08-18 11:20:00,43.86,43.95,43.86,43.95,20290.0,38.6684,38.7477,38.6684,38.7477,20290.0
2022-08-18 11:30:00,43.95,44.04,43.92,44.02,30164.0,38.7477,38.8271,38.7213,38.8095,30164.0
2022-08-18 11:40:00,44.04,44.05,44.01,44.02,14068.0,38.8271,38.8359,38.8006,38.8095,14068.0
2022-08-18 11:50:00,44.03,44.05,43.9,43.9,20917.0,38.8183,38.8359,38.7037,38.7037,20917.0
2022-08-18 12:00:00,43.9,44.01,43.9,43.98,12078.0,38.7037,38.8006,38.7037,38.7742,12078.0
2022-08-18 12:10:00,43.98,44.04,43.97,43.97,17421.0,38.7742,38.8271,38.7654,38.7654,17421.0
2022-08-18 12:20:00,43.97,43.98,43.88,43.89,18379.0,38.7654,38.7742,38.686,38.6948,18379.0
2022-08-18 12:30:00,43.89,43.91,43.86,43.88,19540.0,38.6948,38.7125,38.6684,38.686,19540.0
2022-08-18 12:40:00,43.89,43.89,43.8,43.82,18274.0,38.6948,38.6948,38.6155,38.6331,18274.0
2022-08-18 12:50:00,43.83,43.86,43.81,43.83,19485.0,38.642,38.6684,38.6243,38.642,19485.0
2022-08-18 13:00:00,43.83,43.9,43.83,43.88,10341.0,38.642,38.7037,38.642,38.686,10341.0
2022-08-18 13:10:00,43.88,43.89,43.84,43.88,12671.0,38.686,38.6948,38.6508,38.686,12671.0
2022-08-18 13:20:00,43.88,43.94,43.87,43.94,14936.0,38.686,38.7389,38.6772,38.7389,14936.0
2022-08-18 13:30:00,43.95,43.98,43.9,43.96,13082.0,38.7477,38.7742,38.7037,38.7566,13082.0
2022-08-18 13:40:00,43.96,43.97,43.92,43.97,12143.0,38.7566,38.7654,38.7213,38.7654,12143.0
2022-08-18 13:50:00,43.97,44.01,43.94,43.97,12795.0,38.7654,38.8006,38.7389,38.7654,12795.0
2022-08-18 14:00:00,43.98,44.02,43.95,44.01,11872.0,38.7742,38.8095,38.7477,38.8006,11872.0
2022-08-18 14:10:00,44.02,44.04,44.0,44.01,14923.0,38.8095,38.8271,38.7918,38.8006,14923.0
2022-08-18 14:20:00,44.01,44.06,44.0,44.04,19152.0,38.8006,38.8447,38.7918,38.8271,19152.0
2022-08-18 14:30:00,44.05,44.05,43.99,44.02,47607.0,38.8359,38.8359,38.783,38.8095,47607.0
2022-08-18 14:40:00,44.02,44.04,43.99,44.0,31486.0,38.8095,38.8271,38.783,38.7918,31486.0
2022-08-18 14:50:00,44.0,44.09,43.99,44.08,33484.0,38.7918,38.8712,38.783,38.8624,33484.0
2022-08-18 15:00:00,44.08,44.13,44.06,44.1,23858.0,38.8624,38.9064,38.8447,38.88,23858.0
2022-08-18 15:10:00,44.1,44.17,44.09,44.16,21940.0,38.88,38.9417,38.8712,38.9329,21940.0
2022-08-18 15:20:00,44.16,44.2,44.12,44.19,32796.0,38.9329,38.9682,38.8976,38.9593,32796.0
2022-08-18 15:30:00,44.19,44.24,44.17,44.23,37707.0,38.9593,39.0034,38.9417,38.9946,37707.0
2022-08-18 15:40:00,44.24,44.25,44.18,44.22,58806.0,39.0034,39.0122,38.9505,38.9858,58806.0
2022-08-18 15:50:00,44.21,44.22,44.1,44.14,174406.0,38.977,38.9858,38.88,38.9153,174406.0
2022-08-19 09:30:00,43.96,43.98,43.72,43.93,119747.0,38.7566,38.7742,38.545,38.7301,119747.0
2022-08-19 09:40:00,43.93,43.94,43.79,43.84,25928.0,38.7301,38.7389,38.6067,38.6508,25928.0
2022-08-19 09:50:00,43.85,43.85,43.69,43.79,48983.0,38.6596,38.6596,38.5185,38.6067,48983.0
2022-08-19 10:00:00,43.78,43.79,43.62,43.63,46638.0,38.5979,38.6067,38.4568,38.4656,46638.0
2022-08-19 10:10:00,43.62,43.62,43.49,43.54,35220.0,38.4568,38.4568,38.3422,38.3863,35220.0
2022-08-19 10:20:00,43.54,43.63,43.51,43.62,36433.0,38.3863,38.4656,38.3598,38.4568,36433.0
2022-08-19 10:30:00,43.63,43.73,43.62,43.69,30371.0,38.4656,38.5538,38.4568,38.5185,30371.0
2022-08-19 10:40:00,43.69,43.69,43.6,43.65,32005.0,38.5185,38.5185,38.4392,38.4833,32005.0
2022-08-19 10:50:00,43.65,43.69,43.57,43.59,35397.0,38.4833,38.5185,38.4127,38.4304,35397.0
2022-08-19 11:00:00,43.59,43.61,43.45,43.46,42369.0,38.4304,38.448,38.3069,38.3157,42369.0
2022-08-19 11:10:00,43.46,43.51,43.4,43.5,45659.0,38.3157,38.3598,38.2628,38.351,45659.0
2022-08-19 11:20:00,43.5,43.54,43.45,43.53,43647.0,38.351,38.3863,38.3069,38.3775,43647.0
2022-08-19 11:30:00,43.54,43.57,43.52,43.55,36850.0,38.3863,38.4127,38.3686,38.3951,36850.0
2022-08-19 11:40:00,43.55,43.6,43.52,43.59,20904.0,38.3951,38.4392,38.3686,38.4304,20904.0
2022-08-19 11:50:00,43.59,43.6,43.55,43.55,21974.0,38.4304,38.4392,38.3951,38.3951,21974.0
2022-08-19 12:00:00,43.55,43.57,43.51,43.57,20160.0,38.3951,38.4127,38.3598,38.4127,20160.0
2022-08-19 12:10:00,43.57,43.71,43.57,43.69,24326.0,38.4127,38.5362,38.4127,38.5185,24326.0
2022-08-19 12:20:00,43.69,43.73,43.67,43.72,23489.0,38.5185,38.5538,38.5009,38.545,23489.0
2022-08-19 12:30:00,43.72,43.79,43.69,43.78,18133.0,38.545,38.6067,38.5185,38.5979,18133.0
2022-08-19 12:40:00,43.78,43.8,43.77,43.78,20923.0,38.5979,38.6155,38.5891,38.5979,20923.0
2022-08-19 12:50:00,43.77,43.81,43.76,43.76,25742.0,38.5891,38.6243,38.5802,38.5802,25742.0
2022-08-19 13:00:00,43.77,43.77,43.66,43.68,29571.0,38.5891,38.5891,38.4921,38.5097,29571.0
2022-08-19 13:10:00,43.68,43.71,43.67,43.69,17168.0,38.5097,38.5362,38.5009,38.5185,17168.0
2022-08-19 13:20:00,43.69,43.7,43.62,43.64,20791.0,38.5185,38.5273,38.4568,38.4744,20791.0
2022-08-19 13:30:00,43.63,43.63,43.58,43.61,19365.0,38.4656,38.4656,38.4215,38.448,19365.0
2022-08-19 13:40:00,43.61,43.66,43.61,43.65,22071.0,38.448,38.4921,38.448,38.4833,22071.0
2022-08-19 13:50:00,43.65,43.7,43.64,43.64,19003.0,38.4833,38.5273,38.4744,38.4744,19003.0
2022-08-19 14:00:00,43.64,43.64,43.53,43.56,46754.0,38.4744,38.4744,38.3775,38.4039,46754.0
2022-08-19 14:10:00,43.56,43.57,43.47,43.52,37842.0,38.4039,38.4127,38.3246,38.3686,37842.0
2022-08-19 14:20:00,43.51,43.55,43.48,43.54,23977.0,38.3598,38.3951,38.3334,38.3863,23977.0
2022-08-19 14:30:00,43.53,43.54,43.51,43.52,24540.0,38.3775,38.3863,38.3598,38.3686,24540.0
2022-08-19 14:40:00,43.52,43.52,43.41,43.45,42167.0,38.3686,38.3686,38.2717,38.3069,42167.0
2022-08-19 14:50:00,43.45,43.57,43.44,43.55,36991.0,38.3069,38.4127,38.2981,38.3951,36991.0
2022-08-19 15:00:00,43.55,43.59,43.55,43.57,24295.0,38.3951,38.4304,38.3951,38.4127,24295.0
2022-08-19 15:10:00,43.57,43.72,43.56,43.68,57236.0,38.4127,38.545,38.4039,38.5097,57236.0
2022-08-19 15:20:00,43.68,43.71,43.66,43.69,55351.0,38.5097,38.5362,38.4921,38.5185,55351.0
2022-08-19 15:30:00,43.69,43.72,43.6,43.61,101237.0,38.5185,38.545,38.4392,38.448,101237.0
2022-08-19 15:40:00,43.6,43.62,43.5,43.6,103543.0,38.4392,38.4568,38.351,38.4392,103543.0
2022-08-19 15:50:00,43.59,43.68,43.55,43.58,226709.0,38.4304,38.5097,38.3951,38.4215,226709.0
2022-08-22 09:30:00,42.89,42.98,42.21,42.44,142197.0,37.8132,37.8926,37.2137,37.4165,142197.0
2022-08-22 09:40:00,42.46,42.6,42.39,42.57,55318.0,37.4341,37.5575,37.3724,37.5311,55318.0
2022-08-22 09:50:00,42.57,42.65,42.52,42.64,31896.0,37.5311,37.6016,37.487,37.5928,31896.0
2022-08-22 10:00:00,42.64,42.73,42.58,42.64,42693.0,37.5928,37.6722,37.5399,37.5928,42693.0
2022-08-22 10:10:00,42.65,42.65,42.53,42.53,33537.0,37.6016,37.6016,37.4958,37.4958,33537.0
2022-08-22 10:20:00,42.53,42.54,42.45,42.5,28969.0,37.4958,37.5046,37.4253,37.4694,28969.0
2022-08-22 10:30:00,42.51,42.59,42.5,42.52,48589.0,37.4782,37.5487,37.4694,37.487,48589.0
2022-08-22 10:40:00,42.53,42.63,42.53,42.59,39246.0,37.4958,37.584,37.4958,37.5487,39246.0
2022-08-22 10:50:00,42.59,42.59,42.45,42.45,35916.0,37.5487,37.5487,37.4253,37.4253,35916.0
2022-08-22 11:00:00,42.46,42.55,42.45,42.5,31789.0,37.4341,37.5135,37.4253,37.4694,31789.0
2022-08-22 11:10:00,42.51,42.57,42.47,42.54,63674.0,37.4782,37.5311,37.4429,37.5046,63674.0
2022-08-22 11:20:00,42.54,42.57,42.5,42.53,34674.0,37.5046,37.5311,37.4694,37.4958,34674.0
2022-08-22 11:30:00,42.53,42.65,42.52,42.56,25117.0,37.4958,37.6016,37.487,37.5223,25117.0
2022-08-22 11:40:00,42.57,42.6,42.52,42.54,20717.0,37.5311,37.5575,37.487,37.5046,20717.0
2022-08-22 11:50:00,42.52,42.62,42.52,42.59,19187.0,37.487,37.5752,37.487,37.5487,19187.0
2022-08-22 12:00:00,42.58,42.66,42.56,42.57,31420.0,37.5399,37.6104,37.5223,37.5311,31420.0
2022-08-22 12:10:00,42.57,42.63,42.53,42.63,17928.0,37.5311,37.584,37.4958,37.584,17928.0
2022-08-22 12:20:00,42.64,42.68,42.61,42.63,20014.0,37.5928,37.6281,37.5664,37.584,20014.0
2022-08-22 12:30:00,42.63,42.64,42.58,42.62,18366.0,37.584,37.5928,37.5399,37.5752,18366.0
2022-08-22 12:40:00,42.61,42.61,42.5,42.54,21958.0,37.5664,37.5664,37.4694,37.5046,21958.0
2022-08-22 12:50:00,42.53,42.56,42.51,42.55,24573.0,37.4958,37.5223,37.4782,37.5135,24573.0
2022-08-22 13:00:00,42.55,42.63,42.53,42.63,17557.0,37.5135,37.584,37.4958,37.584,17557.0
2022-08-22 13:10:00,42.62,42.65,42.59,42.59,13676.0,37.5752,37.6016,37.5487,37.5487,13676.0
2022-08-22 13:20:00,42.6,42.6,42.51,42.54,19185.0,37.5575,37.5575,37.4782,37.5046,19185.0
2022-08-22 13:30:00,42.52,42.53,42.39,42.42,16190.0,37.487,37.4958,37.3724,37.3988,16190.0
2022-08-22 13:40:00,42.43,42.45,42.39,42.41,20452.0,37.4077,37.4253,37.3724,37.39,20452.0
2022-08-22 13:50:00,42.41,42.42,42.3,42.37,53254.0,37.39,37.3988,37.2931,37.3548,53254.0
2022-08-22 14:00:00,42.38,42.42,42.35,42.37,30730.0,37.3636,37.3988,37.3371,37.3548,30730.0
2022-08-22 14:10:00,42.37,42.43,42.35,42.41,28568.0,37.3548,37.4077,37.3371,37.39,28568.0
2022-08-22 14:20:00,42.41,42.44,42.39,42.43,18691.0,37.39,37.4165,37.3724,37.4077,18691.0
2022-08-22 14:30:00,42.43,42.43,42.35,42.37,29398.0,37.4077,37.4077,37.3371,37.3548,29398.0
2022-08-22 14:40:00,42.36,42.38,42.35,42.37,79857.0,37.346,37.3636,37.3371,37.3548,79857.0
2022-08-22 14:50:00,42.37,42.45,42.36,42.45,31579.0,37.3548,37.4253,37.346,37.4253,31579.0
2022-08-22 15:00:00,42.45,42.54,42.45,42.54,36995.0,37.4253,37.5046,37.4253,37.5046,36995.0
2022-08-22 15:10:00,42.54,42.57,42.5,42.52,53518.0,37.5046,37.5311,37.4694,37.487,53518.0
2022-08-22 15:20:00,42.52,42.56,42.46,42.5,53821.0,37.487,37.5223,37.4341,37.4694,53821.0
2022-08-22 15:30:00,42.5,42.61,42.44,42.6,87340.0,37.4694,37.5664,37.4165,37.5575,87340.0
2022-08-22 15:40:00,42.61,42.61,42.52,42.55,113110.0,37.5664,37.5664,37.487,37.5135,113110.0
2022-08-22 15:50:00,42.55,42.65,42.44,42.5,252779.0,37.5135,37.6016,37.4165,37.4694,252779.0
2022-08-23 09:30:00,42.59,42.83,42.4,42.75,51316.0,37.5487,37.7603,37.3812,37.6898,51316.0
2022-08-23 09:40:00,42.73,42.95,42.7,42.82,43222.0,37.6722,37.8661,37.6457,37.7515,43222.0
2022-08-23 09:50:00,42.82,42.9,42.81,42.84,23100.0,37.7515,37.822,37.7427,37.7691,23100.0
2022-08-23 10:00:00,42.85,42.91,42.79,42.91,27152.0,37.778,37.8308,37.7251,37.8308,27152.0
2022-08-23 10:10:00,42.92,43.01,42.92,42.97,20836.0,37.8397,37.919,37.8397,37.8837,20836.0
2022-08-23 10:20:00,42.97,43.04,42.92,42.92,20342.0,37.8837,37.9455,37.8397,37.8397,20342.0
2022-08-23 10:30:00,42.92,43.06,42.92,42.99,19025.0,37.8397,37.9631,37.8397,37.9014,19025.0
2022-08-23 10:40:00,42.99,43.0,42.9,42.99,20805.0,37.9014,37.9102,37.822,37.9014,20805.0
2022-08-23 10:50:00,42.99,43.07,42.87,42.89,32483.0,37.9014,37.9719,37.7956,37.8132,32483.0
2022-08-23 11:00:00,42.88,42.88,42.77,42.81,19982.0,37.8044,37.8044,37.7074,37.7427,19982.0
2022-08-23 11:10:00,42.8,42.87,42.79,42.8,16157.0,37.7339,37.7956,37.7251,37.7339,16157.0
2022-08-23 11:20:00,42.79,42.79,42.68,42.72,21032.0,37.7251,37.7251,37.6281,37.6633,21032.0
2022-08-23 11:30:00,42.71,42.77,42.71,42.74,14714.0,37.6545,37.7074,37.6545,37.681,14714.0
2022-08-23 11:40:00,42.75,42.82,42.71,42.82,13260.0,37.6898,37.7515,37.6545,37.7515,13260.0
2022-08-23 11:50:00,42.82,42.82,42.72,42.75,17636.0,37.7515,37.7515,37.6633,37.6898,17636.0
2022-08-23 12:00:00,42.74,42.79,42.73,42.79,9583.0,37.681,37.7251,37.6722,37.7251,9583.0
2022-08-23 12:10:00,42.79,42.79,42.73,42.74,13123.0,37.7251,37.7251,37.6722,37.681,13123.0
2022-08-23 12:20:00,42.75,42.76,42.71,42.73,12893.0,37.6898,37.6986,37.6545,37.6722,12893.0
2022-08-23 12:30:00,42.73,42.8,42.69,42.8,15230.0,37.6722,37.7339,37.6369,37.7339,15230.0
2022-08-23 12:40:00,42.8,42.8,42.72,42.73,12795.0,37.7339,37.7339,37.6633,37.6722,12795.0
2022-08-23 12:50:00,42.72,42.79,42.71,42.78,8449.0,37.6633,37.7251,37.6545,37.7162,8449.0
2022-08-23 13:00:00,42.77,42.78,42.68,42.69,18820.0,37.7074,37.7162,37.6281,37.6369,18820.0
2022-08-23 13:10:00,42.69,42.73,42.68,42.7,17611.0,37.6369,37.6722,37.6281,37.6457,17611.0
2022-08-23 13:20:00,42.7,42.77,42.66,42.77,14966.0,37.6457,37.7074,37.6104,37.7074,14966.0
2022-08-23 13:30:00,42.77,42.79,42.68,42.68,13852.0,37.7074,37.7251,37.6281,37.6281,13852.0
2022-08-23 13:40:00,42.69,42.71,42.64,42.66,12493.0,37.6369,37.6545,37.5928,37.6104,12493.0
2022-08-23 13:50:00,42.65,42.7,42.65,42.69,12842.0,37.6016,37.6457,37.6016,37.6369,12842.0
2022-08-23 14:00:00,42.69,42.76,42.67,42.75,16628.0,37.6369,37.6986,37.6193,37.6898,16628.0
2022-08-23 14:10:00,42.76,42.79,42.71,42.78,30658.0,37.6986,37.7251,37.6545,37.7162,30658.0
2022-08-23 14:20:00,42.78,42.79,42.76,42.79,12584.0,37.7162,37.7251,37.6986,37.7251,12584.0
2022-08-23 14:30:00,42.79,42.8,42.76,42.79,15926.0,37.7251,37.7339,37.6986,37.7251,15926.0
2022-08-23 14:40:00,42.78,42.8,42.75,42.77,17975.0,37.7162,37.7339,37.6898,37.7074,17975.0
2022-08-23 14:50:00,42.78,42.82,42.77,42.81,17368.0,37.7162,37.7515,37.7074,37.7427,17368.0
2022-08-23 15:00:00,42.81,42.83,42.79,42.8,35759.0,37.7427,37.7603,37.7251,37.7339,35759.0
2022-08-23 15:10:00,42.8,42.81,42.73,42.81,21336.0,37.7339,37.7427,37.6722,37.7427,21336.0
2022-08-23 15:20:00,42.82,42.84,42.78,42.81,17450.0,37.7515,37.7691,37.7162,37.7427,17450.0
2022-08-23 15:30:00,42.83,42.87,42.78,42.82,35443.0,37.7603,37.7956,37.7162,37.7515,35443.0
2022-08-23 15:40:00,42.82,42.87,42.8,42.81,48275.0,37.7515,37.7956,37.7339,37.7427,48275.0
2022-08-23 15:50:00,42.8,42.84,42.78,42.79,113425.0,37.7339,37.7691,37.7162,37.7251,113425.0
2022-08-24 09:30:00,42.61,42.7,42.47,42.55,44425.0,37.5664,37.6457,37.4429,37.5135,44425.0
2022-08-24 09:40:00,42.54,42.74,42.53,42.67,22404.0,37.5046,37.681,37.4958,37.6193,22404.0
2022-08-24 09:50:00,42.66,42.68,42.5,42.52,24486.0,37.6104,37.6281,37.4694,37.487,24486.0
2022-08-24 10:00:00,42.51,42.62,42.47,42.6,64201.0,37.4782,37.5752,37.4429,37.5575,64201.0
2022-08-24 10:10:00,42.61,42.71,42.6,42.71,19696.0,37.5664,37.6545,37.5575,37.6545,19696.0
2022-08-24 10:20:00,42.72,42.74,42.67,42.67,29245.0,37.6633,37.681,37.6193,37.6193,29245.0
2022-08-24 10:30:00,42.67,42.69,42.58,42.69,25577.0,37.6193,37.6369,37.5399,37.6369,25577.0
2022-08-24 10:40:00,42.68,42.69,42.57,42.69,23706.0,37.6281,37.6369,37.5311,37.6369,23706.0
2022-08-24 10:50:00,42.68,42.69,42.64,42.66,18576.0,37.6281,37.6369,37.5928,37.6104,18576.0
2022-08-24 11:00:00,42.65,42.66,42.59,42.6,18058.0,37.6016,37.6104,37.5487,37.5575,18058.0
2022-08-24 11:10:00,42.61,42.77,42.59,42.75,22174.0,37.5664,37.7074,37.5487,37.6898,22174.0
2022-08-24 11:20:00,42.75,42.84,42.75,42.81,20216.0,37.6898,37.7691,37.6898,37.7427,20216.0
2022-08-24 11:30:00,42.81,42.87,42.79,42.82,18474.0,37.7427,37.7956,37.7251,37.7515,18474.0
2022-08-24 11:40:00,42.82,42.82,42.75,42.79,20344.0,37.7515,37.7515,37.6898,37.7251,20344.0
2022-08-24 11:50:00,42.78,42.79,42.71,42.72,26608.0,37.7162,37.7251,37.6545,37.6633,26608.0
2022-08-24 12:00:00,42.73,42.76,42.71,42.74,16190.0,37.6722,37.6986,37.6545,37.681,16190.0
2022-08-24 12:10:00,42.75,42.75,42.69,42.72,20160.0,37.6898,37.6898,37.6369,37.6633,20160.0
2022-08-24 12:20:00,42.72,42.72,42.65,42.69,17575.0,37.6633,37.6633,37.6016,37.6369,17575.0
2022-08-24 12:30:00,42.69,42.69,42.6,42.61,16091.0,37.6369,37.6369,37.5575,37.5664,16091.0
2022-08-24 12:40:00,42.61,42.63,42.5,42.52,22686.0,37.5664,37.584,37.4694,37.487,22686.0
2022-08-24 12:50:00,42.52,42.57,42.5,42.54,22490.0,37.487,37.5311,37.4694,37.5046,22490.0
2022-08-24 13:00:00,42.53,42.55,42.49,42.55,20436.0,37.4958,37.5135,37.4606,37.5135,20436.0
2022-08-24 13:10:00,42.55,42.56,42.5,42.51,13988.0,37.5135,37.5223,37.4694,37.4782,13988.0
2022-08-24 13:20:00,42.51,42.52,42.49,42.49,19896.0,37.4782,37.487,37.4606,37.4606,19896.0
2022-08-24 13:30:00,42.48,42.54,42.48,42.5,29203.0,37.4517,37.5046,37.4517,37.4694,29203.0
2022-08-24 13:40:00,42.49,42.52,42.47,42.5,20963.0,37.4606,37.487,37.4429,37.4694,20963.0
2022-08-24 13:50:00,42.5,42.51,42.4,42.4,21537.0,37.4694,37.4782,37.3812,37.3812,21537.0
2022-08-24 14:00:00,42.41,42.43,42.36,42.41,16676.0,37.39,37.4077,37.346,37.39,16676.0
2022-08-24 14:10:00,42.41,42.44,42.39,42.43,15179.0,37.39,37.4165,37.3724,37.4077,15179.0
2022-08-24 14:20:00,42.43,42.49,42.42,42.46,21836.0,37.4077,37.4606,37.3988,37.4341,21836.0
2022-08-24 14:30:00,42.46,42.46,42.4,42.43,24467.0,37.4341,37.4341,37.3812,37.4077,24467.0
2022-08-24 14:40:00,42.43,42.45,42.4,42.43,37780.0,37.4077,37.4253,37.3812,37.4077,37780.0
2022-08-24 14:50:00,42.44,42.47,42.39,42.47,29651.0,37.4165,37.4429,37.3724,37.4429,29651.0
2022-08-24 15:00:00,42.48,42.53,42.42,42.51,29253.0,37.4517,37.4958,37.3988,37.4782,29253.0
2022-08-24 15:10:00,42.52,42.56,42.5,42.55,34338.0,37.487,37.5223,37.4694,37.5135,34338.0
2022-08-24 15:20:00,42.55,42.56,42.48,42.51,26391.0,37.5135,37.5223,37.4517,37.4782,26391.0
2022-08-24 15:30:00,42.52,42.59,42.5,42.59,37901.0,37.487,37.5487,37.4694,37.5487,37901.0
2022-08-24 15:40:00,42.59,42.65,42.58,42.62,48290.0,37.5487,37.6016,37.5399,37.5752,48290.0
2022-08-24 15:50:00,42.62,42.69,42.58,42.62,130376.0,37.5752,37.6369,37.5399,37.5752,130376.0
2022-08-25 09:30:00,42.87,42.97,42.81,42.96,31194.0,37.7956,37.8837,37.7427,37.8749,31194.0
2022-08-25 09:40:00,43.0,43.04,42.94,43.01,35493.0,37.9102,37.9455,37.8573,37.919,35493.0
2022-08-25 09:50:00,43.01,43.16,42.98,43.15,21960.0,37.919,38.0513,37.8926,38.0424,21960.0
2022-08-25 10:00:00,43.16,43.25,43.16,43.18,24237.0,38.0513,38.1306,38.0513,38.0689,24237.0
2022-08-25 10:10:00,43.19,43.26,43.13,43.23,22386.0,38.0777,38.1394,38.0248,38.113,22386.0
2022-08-25 10:20:00,43.23,43.34,43.22,43.32,19735.0,38.113,38.21,38.1042,38.1923,19735.0
2022-08-25 10:30:00,43.32,43.38,43.29,43.31,22629.0,38.1923,38.2452,38.1659,38.1835,22629.0
2022-08-25 10:40:00,43.3,43.43,43.3,43.42,38693.0,38.1747,38.2893,38.1747,38.2805,38693.0
2022-08-25 10:50:00,43.42,43.45,43.39,43.45,23673.0,38.2805,38.3069,38.254,38.3069,23673.0
2022-08-25 11:00:00,43.44,43.49,43.39,43.43,86126.0,38.2981,38.3422,38.254,38.2893,86126.0
2022-08-25 11:10:00,43.43,43.5,43.35,43.36,23831.0,38.2893,38.351,38.2188,38.2276,23831.0
2022-08-25 11:20:00,43.36,43.43,43.33,43.37,62700.0,38.2276,38.2893,38.2011,38.2364,62700.0
2022-08-25 11:30:00,43.38,43.39,43.32,43.38,13121.0,38.2452,38.254,38.1923,38.2452,13121.0
2022-08-25 11:40:00,43.38,43.38,43.3,43.32,14882.0,38.2452,38.2452,38.1747,38.1923,14882.0
2022-08-25 11:50:00,43.32,43.36,43.25,43.36,11213.0,38.1923,38.2276,38.1306,38.2276,11213.0
2022-08-25 12:00:00,43.36,43.37,43.31,43.31,10058.0,38.2276,38.2364,38.1835,38.1835,10058.0
2022-08-25 12:10:00,43.32,43.34,43.18,43.2,13801.0,38.1923,38.21,38.0689,38.0865,13801.0
2022-08-25 12:20:00,43.2,43.26,43.17,43.23,13018.0,38.0865,38.1394,38.0601,38.113,13018.0
2022-08-25 12:30:00,43.25,43.28,43.19,43.27,27605.0,38.1306,38.1571,38.0777,38.1482,27605.0
2022-08-25 12:40:00,43.27,43.29,43.2,43.2,13042.0,38.1482,38.1659,38.0865,38.0865,13042.0
2022-08-25 12:50:00,43.21,43.27,43.21,43.27,7659.0,38.0953,38.1482,38.0953,38.1482,7659.0
2022-08-25 13:00:00,43.29,43.33,43.26,43.27,16063.0,38.1659,38.2011,38.1394,38.1482,16063.0
2022-08-25 13:10:00,43.27,43.31,43.24,43.31,10504.0,38.1482,38.1835,38.1218,38.1835,10504.0
2022-08-25 13:20:00,43.32,43.42,43.3,43.39,13318.0,38.1923,38.2805,38.1747,38.254,13318.0
2022-08-25 13:30:00,43.39,43.46,43.37,43.43,24950.0,38.254,38.3157,38.2364,38.2893,24950.0
2022-08-25 13:40:00,43.44,43.5,43.42,43.48,9907.0,38.2981,38.351,38.2805,38.3334,9907.0
2022-08-25 13:50:00,43.49,43.51,43.44,43.48,19986.0,38.3422,38.3598,38.2981,38.3334,19986.0
2022-08-25 14:00:00,43.48,43.49,43.44,43.48,18537.0,38.3334,38.3422,38.2981,38.3334,18537.0
2022-08-25 14:10:00,43.47,43.53,43.45,43.51,14447.0,38.3246,38.3775,38.3069,38.3598,14447.0
2022-08-25 14:20:00,43.52,43.57,43.5,43.57,16968.0,38.3686,38.4127,38.351,38.4127,16968.0
2022-08-25 14:30:00,43.56,43.57,43.52,43.52,16887.0,38.4039,38.4127,38.3686,38.3686,16887.0
2022-08-25 14:40:00,43.52,43.53,43.48,43.52,17067.0,38.3686,38.3775,38.3334,38.3686,17067.0
2022-08-25 14:50:00,43.52,43.59,43.5,43.59,17859.0,38.3686,38.4304,38.351,38.4304,17859.0
2022-08-25 15:00:00,43.59,43.62,43.56,43.58,19411.0,38.4304,38.4568,38.4039,38.4215,19411.0
2022-08-25 15:10:00,43.58,43.65,43.56,43.65,20624.0,38.4215,38.4833,38.4039,38.4833,20624.0
2022-08-25 15:20:00,43.65,43.71,43.61,43.7,24249.0,38.4833,38.5362,38.448,38.5273,24249.0
2022-08-25 15:30:00,43.7,43.76,43.66,43.71,47403.0,38.5273,38.5802,38.4921,38.5362,47403.0
2022-08-25 15:40:00,43.71,43.79,43.67,43.76,77139.0,38.5362,38.6067,38.5009,38.5802,77139.0
2022-08-25 15:50:00,43.76,43.88,43.68,43.87,163552.0,38.5802,38.686,38.5097,38.6772,163552.0
2022-08-26 09:30:00,44.01,44.08,43.7,43.73,28168.0,38.8006,38.8624,38.5273,38.5538,28168.0
2022-08-26 09:40:00,43.72,43.89,43.72,43.83,14725.0,38.545,38.6948,38.545,38.642,14725.0
2022-08-26 09:50:00,43.81,43.88,43.71,43.75,29216.0,38.6243,38.686,38.5362,38.5714,29216.0
2022-08-26 10:00:00,43.74,43.74,43.25,43.63,35053.0,38.5626,38.5626,38.1306,38.4656,35053.0
2022-08-26 10:10:00,43.64,43.65,43.43,43.61,46304.0,38.4744,38.4833,38.2893,38.448,46304.0
2022-08-26 10:20:00,43.6,43.62,43.12,43.13,19973.0,38.4392,38.4568,38.016,38.0248,19973.0
2022-08-26 10:30:00,43.09,43.17,42.98,43.07,36521.0,37.9895,38.0601,37.8926,37.9719,36521.0
2022-08-26 10:40:00,43.07,43.13,42.99,43.09,16008.0,37.9719,38.0248,37.9014,37.9895,16008.0
2022-08-26 10:50:00,43.08,43.09,42.99,43.01,14494.0,37.9807,37.9895,37.9014,37.919,14494.0
2022-08-26 11:00:00,43.0,43.0,42.82,42.85,26874.0,37.9102,37.9102,37.7515,37.778,26874.0
2022-08-26 11:10:00,42.86,42.97,42.84,42.86,10669.0,37.7868,37.8837,37.7691,37.7868,10669.0
2022-08-26 11:20:00,42.84,42.92,42.77,42.88,12231.0,37.7691,37.8397,37.7074,37.8044,12231.0
2022-08-26 11:30:00,42.87,42.92,42.84,42.87,13917.0,37.7956,37.8397,37.7691,37.7956,13917.0
2022-08-26 11:40:00,42.87,42.94,42.82,42.93,14375.0,37.7956,37.8573,37.7515,37.8485,14375.0
2022-08-26 11:50:00,42.93,42.98,42.88,42.9,8229.0,37.8485,37.8926,37.8044,37.822,8229.0
2022-08-26 12:00:00,42.9,42.91,42.83,42.91,22027.0,37.822,37.8308,37.7603,37.8308,22027.0
2022-08-26 12:10:00,42.93,42.94,42.86,42.88,13553.0,37.8485,37.8573,37.7868,37.8044,13553.0
2022-08-26 12:20:00,42.89,42.9,42.83,42.86,10863.0,37.8132,37.822,37.7603,37.7868,10863.0
2022-08-26 12:30:00,42.86,42.86,42.78,42.8,15395.0,37.7868,37.7868,37.7162,37.7339,15395.0
2022-08-26 12:40:00,42.78,42.87,42.76,42.83,17209.0,37.7162,37.7956,37.6986,37.7603,17209.0
2022-08-26 12:50:00,42.84,42.84,42.76,42.81,17402.0,37.7691,37.7691,37.6986,37.7427,17402.0
2022-08-26 13:00:00,42.8,42.83,42.76,42.8,11124.0,37.7339,37.7603,37.6986,37.7339,11124.0
2022-08-26 13:10:00,42.82,42.84,42.78,42.8,17226.0,37.7515,37.7691,37.7162,37.7339,17226.0
2022-08-26 13:20:00,42.8,42.86,42.8,42.8,22851.0,37.7339,37.7868,37.7339,37.7339,22851.0
2022-08-26 13:30:00,42.8,42.8,42.74,42.77,15879.0,37.7339,37.7339,37.681,37.7074,15879.0
2022-08-26 13:40:00,42.76,42.78,42.72,42.77,13998.0,37.6986,37.7162,37.6633,37.7074,13998.0
2022-08-26 13:50:00,42.77,42.83,42.76,42.82,10507.0,37.7074,37.7603,37.6986,37.7515,10507.0
2022-08-26 14:00:00,42.83,42.91,42.82,42.9,13136.0,37.7603,37.8308,37.7515,37.822,13136.0
2022-08-26 14:10:00,42.89,42.89,42.77,42.8,22624.0,37.8132,37.8132,37.7074,37.7339,22624.0
2022-08-26 14:20:00,42.81,42.89,42.81,42.89,16141.0,37.7427,37.8132,37.7427,37.8132,16141.0
2022-08-26 14:30:00,42.88,42.95,42.88,42.93,17032.0,37.8044,37.8661,37.8044,37.8485,17032.0
2022-08-26 14:40:00,42.93,42.93,42.84,42.86,15371.0,37.8485,37.8485,37.7691,37.7868,15371.0
2022-08-26 14:50:00,42.86,42.87,42.77,42.78,19876.0,37.7868,37.7956,37.7074,37.7162,19876.0
2022-08-26 15:00:00,42.77,42.82,42.74,42.77,28387.0,37.7074,37.7515,37.681,37.7074,28387.0
2022-08-26 15:10:00,42.78,42.89,42.76,42.87,24010.0,37.7162,37.8132,37.6986,37.7956,24010.0
2022-08-26 15:20:00,42.88,42.93,42.82,42.91,37417.0,37.8044,37.8485,37.7515,37.8308,37417.0
2022-08-26 15:30:00,42.92,42.92,42.79,42.89,28918.0,37.8397,37.8397,37.7251,37.8132,28918.0
2022-08-26 15:40:00,42.89,42.91,42.76,42.8,69435.0,37.8132,37.8308,37.6986,37.7339,69435.0
2022-08-26 15:50:00,42.79,42.8,42.6,42.63,203628.0,37.7251,37.7339,37.5575,37.584,203628.0
2022-08-29 09:30:00,42.36,42.42,42.13,42.15,61052.0,37.346,37.3988,37.1432,37.1608,61052.0
2022-08-29 09:40:00,42.14,42.18,42.02,42.05,32064.0,37.152,37.1873,37.0462,37.0726,32064.0
2022-08-29 09:50:00,42.05,42.26,42.05,42.21,40313.0,37.0726,37.2578,37.0726,37.2137,40313.0
2022-08-29 10:00:00,42.21,42.22,42.1,42.22,27200.0,37.2137,37.2225,37.1167,37.2225,27200.0
2022-08-29 10:10:00,42.22,42.46,42.22,42.33,52714.0,37.2225,37.4341,37.2225,37.3195,52714.0
2022-08-29 10:20:00,42.34,42.42,42.29,42.29,19755.0,37.3283,37.3988,37.2842,37.2842,19755.0
2022-08-29 10:30:00,42.29,42.36,42.18,42.21,14036.0,37.2842,37.346,37.1873,37.2137,14036.0
2022-08-29 10:40:00,42.2,42.26,42.17,42.2,21846.0,37.2049,37.2578,37.1784,37.2049,21846.0
2022-08-29 10:50:00,42.2,42.23,42.13,42.22,19663.0,37.2049,37.2313,37.1432,37.2225,19663.0
2022-08-29 11:00:00,42.22,42.34,42.21,42.29,16196.0,37.2225,37.3283,37.2137,37.2842,16196.0
2022-08-29 11:10:00,42.29,42.4,42.27,42.4,12728.0,37.2842,37.3812,37.2666,37.3812,12728.0
2022-08-29 11:20:00,42.4,42.46,42.35,42.35,11134.0,37.3812,37.4341,37.3371,37.3371,11134.0
2022-08-29 11:30:00,42.36,42.46,42.33,42.38,26827.0,37.346,37.4341,37.3195,37.3636,26827.0
2022-08-29 11:40:00,42.38,42.38,42.31,42.36,16605.0,37.3636,37.3636,37.3019,37.346,16605.0
2022-08-29 11:50:00,42.36,42.36,42.3,42.33,18928.0,37.346,37.346,37.2931,37.3195,18928.0
2022-08-29 12:00:00,42.33,42.41,42.32,42.37,21886.0,37.3195,37.39,37.3107,37.3548,21886.0
2022-08-29 12:10:00,42.36,42.37,42.3,42.36,26363.0,37.346,37.3548,37.2931,37.346,26363.0
2022-08-29 12:20:00,42.35,42.35,42.26,42.3,18574.0,37.3371,37.3371,37.2578,37.2931,18574.0
2022-08-29 12:30:00,42.31,42.32,42.19,42.24,21642.0,37.3019,37.3107,37.1961,37.2402,21642.0
2022-08-29 12:40:00,42.24,42.32,42.22,42.31,22635.0,37.2402,37.3107,37.2225,37.3019,22635.0
2022-08-29 12:50:00,42.32,42.35,42.24,42.27,19022.0,37.3107,37.3371,37.2402,37.2666,19022.0
2022-08-29 13:00:00,42.27,42.32,42.27,42.3,21977.0,37.2666,37.3107,37.2666,37.2931,21977.0
2022-08-29 13:10:00,42.3,42.34,42.18,42.21,22166.0,37.2931,37.3283,37.1873,37.2137,22166.0
2022-08-29 13:20:00,42.22,42.25,42.18,42.24,17715.0,37.2225,37.249,37.1873,37.2402,17715.0
2022-08-29 13:30:00,42.24,42.35,42.24,42.34,20264.0,37.2402,37.3371,37.2402,37.3283,20264.0
2022-08-29 13:40:00,42.35,42.47,42.33,42.41,18149.0,37.3371,37.4429,37.3195,37.39,18149.0
2022-08-29 13:50:00,42.42,42.5,42.42,42.48,14745.0,37.3988,37.4694,37.3988,37.4517,14745.0
2022-08-29 14:00:00,42.49,42.49,42.4,42.41,16219.0,37.4606,37.4606,37.3812,37.39,16219.0
2022-08-29 14:10:00,42.4,42.41,42.31,42.34,20674.0,37.3812,37.39,37.3019,37.3283,20674.0
2022-08-29 14:20:00,42.34,42.4,42.29,42.31,28078.0,37.3283,37.3812,37.2842,37.3019,28078.0
2022-08-29 14:30:00,42.29,42.41,42.28,42.4,25449.0,37.2842,37.39,37.2754,37.3812,25449.0
2022-08-29 14:40:00,42.39,42.44,42.38,42.44,22455.0,37.3724,37.4165,37.3636,37.4165,22455.0
2022-08-29 14:50:00,42.43,42.44,42.32,42.42,29658.0,37.4077,37.4165,37.3107,37.3988,29658.0
2022-08-29 15:00:00,42.42,42.5,42.41,42.46,17740.0,37.3988,37.4694,37.39,37.4341,17740.0
2022-08-29 15:10:00,42.47,42.48,42.35,42.38,28967.0,37.4429,37.4517,37.3371,37.3636,28967.0
2022-08-29 15:20:00,42.37,42.37,42.3,42.32,27691.0,37.3548,37.3548,37.2931,37.3107,27691.0
2022-08-29 15:30:00,42.32,42.35,42.28,42.34,55075.0,37.3107,37.3371,37.2754,37.3283,55075.0
2022-08-29 15:40:00,42.34,42.34,42.24,42.25,76958.0,37.3283,37.3283,37.2402,37.249,76958.0
2022-08-29 15:50:00,42.24,42.25,42.13,42.14,210322.0,37.2402,37.249,37.1432,37.152,210322.0
2022-08-30 09:30:00,42.2,42.38,42.02,42.06,51070.0,37.2049,37.3636,37.0462,37.0815,51070.0
2022-08-30 09:40:00,42.07,42.07,41.9,42.01,53903.0,37.0903,37.0903,36.9404,37.0374,53903.0
2022-08-30 09:50:00,41.97,41.98,41.89,41.91,23431.0,37.0021,37.0109,36.9316,36.9492,23431.0
2022-08-30 10:00:00,41.92,42.0,41.75,41.79,28531.0,36.958,37.0286,36.8082,36.8434,28531.0
2022-08-30 10:10:00,41.77,41.8,41.68,41.8,19223.0,36.8258,36.8522,36.7464,36.8522,19223.0
2022-08-30 10:20:00,41.82,41.84,41.72,41.82,23010.0,36.8699,36.8875,36.7817,36.8699,23010.0
2022-08-30 10:30:00,41.81,41.82,41.67,41.77,20700.0,36.8611,36.8699,36.7376,36.8258,20700.0
2022-08-30 10:40:00,41.77,41.79,41.52,41.54,20125.0,36.8258,36.8434,36.6054,36.623,20125.0
2022-08-30 10:50:00,41.53,41.9,41.51,41.9,43692.0,36.6142,36.9404,36.5966,36.9404,43692.0
2022-08-30 11:00:00,41.91,42.06,41.89,41.98,44735.0,36.9492,37.0815,36.9316,37.0109,44735.0
2022-08-30 11:10:00,41.97,42.13,41.92,42.12,27747.0,37.0021,37.1432,36.958,37.1344,27747.0
2022-08-30 11:20:00,42.13,42.31,42.11,42.19,112808.0,37.1432,37.3019,37.1255,37.1961,112808.0
2022-08-30 11:30:00,42.2,42.38,42.19,42.31,31394.0,37.2049,37.3636,37.1961,37.3019,31394.0
2022-08-30 11:40:00,42.3,42.34,42.24,42.27,34260.0,37.2931,37.3283,37.2402,37.2666,34260.0
2022-08-30 11:50:00,42.27,42.32,42.25,42.26,20689.0,37.2666,37.3107,37.249,37.2578,20689.0
2022-08-30 12:00:00,42.27,42.31,42.24,42.27,24546.0,37.2666,37.3019,37.2402,37.2666,24546.0
2022-08-30 12:10:00,42.28,42.37,42.24,42.32,22248.0,37.2754,37.3548,37.2402,37.3107,22248.0
2022-08-30 12:20:00,42.32,42.37,42.28,42.32,31152.0,37.3107,37.3548,37.2754,37.3107,31152.0
2022-08-30 12:30:00,42.32,42.32,42.25,42.29,14763.0,37.3107,37.3107,37.249,37.2842,14763.0
2022-08-30 12:40:00,42.28,42.29,42.13,42.14,21214.0,37.2754,37.2842,37.1432,37.152,21214.0
2022-08-30 12:50:00,42.15,42.22,42.12,42.12,28445.0,37.1608,37.2225,37.1344,37.1344,28445.0
2022-08-30 13:00:00,42.11,42.15,42.06,42.08,18923.0,37.1255,37.1608,37.0815,37.0991,18923.0
2022-08-30 13:10:00,42.08,42.12,41.99,42.0,31323.0,37.0991,37.1344,37.0197,37.0286,31323.0
2022-08-30 13:20:00,42.01,42.05,41.99,42.04,19713.0,37.0374,37.0726,37.0197,37.0638,19713.0
2022-08-30 13:30:00,42.04,42.08,41.98,41.98,15605.0,37.0638,37.0991,37.0109,37.0109,15605.0
2022-08-30 13:40:00,41.98,42.05,41.92,42.04,27621.0,37.0109,37.0726,36.958,37.0638,27621.0
2022-08-30 13:50:00,42.05,42.08,41.99,42.0,19542.0,37.0726,37.0991,37.0197,37.0286,19542.0
2022-08-30 14:00:00,42.0,42.08,41.99,42.05,12418.0,37.0286,37.0991,37.0197,37.0726,12418.0
2022-08-30 14:10:00,42.05,42.14,42.04,42.11,18478.0,37.0726,37.152,37.0638,37.1255,18478.0
2022-08-30 14:20:00,42.11,42.17,42.06,42.16,35309.0,37.1255,37.1784,37.0815,37.1696,35309.0
2022-08-30 14:30:00,42.16,42.24,42.16,42.22,73941.0,37.1696,37.2402,37.1696,37.2225,73941.0
2022-08-30 14:40:00,42.22,42.31,42.21,42.3,46238.0,37.2225,37.3019,37.2137,37.2931,46238.0
2022-08-30 14:50:00,42.31,42.32,42.22,42.26,62436.0,37.3019,37.3107,37.2225,37.2578,62436.0
2022-08-30 15:00:00,42.25,42.36,42.25,42.35,30376.0,37.249,37.346,37.249,37.3371,30376.0
2022-08-30 15:10:00,42.36,42.42,42.25,42.28,63047.0,37.346,37.3988,37.249,37.2754,63047.0
2022-08-30 15:20:00,42.27,42.28,42.21,42.23,27961.0,37.2666,37.2754,37.2137,37.2313,27961.0
2022-08-30 15:30:00,42.22,42.22,42.13,42.2,38066.0,37.2225,37.2225,37.1432,37.2049,38066.0
2022-08-30 15:40:00,42.2,42.25,42.05,42.07,44966.0,37.2049,37.249,37.0726,37.0903,44966.0
2022-08-30 15:50:00,42.06,42.15,42.01,42.1,162596.0,37.0815,37.1608,37.0374,37.1167,162596.0
2022-08-31 09:30:00,42.23,42.55,41.86,42.02,59321.0,37.2313,37.5135,36.9051,37.0462,59321.0
2022-08-31 09:40:00,42.02,42.12,41.92,42.02,33953.0,37.0462,37.1344,36.958,37.0462,33953.0
2022-08-31 09:50:00,42.05,42.13,41.84,41.85,25426.0,37.0726,37.1432,36.8875,36.8963,25426.0
2022-08-31 10:00:00,41.85,41.85,41.62,41.62,44547.0,36.8963,36.8963,36.6935,36.6935,44547.0
2022-08-31 10:10:00,41.61,41.77,41.59,41.75,33311.0,36.6847,36.8258,36.6671,36.8082,33311.0
2022-08-31 10:20:00,41.76,41.78,41.65,41.71,29824.0,36.817,36.8346,36.72,36.7729,29824.0
2022-08-31 10:30:00,41.71,41.85,41.7,41.82,22211.0,36.7729,36.8963,36.7641,36.8699,22211.0
2022-08-31 10:40:00,41.8,42.1,41.8,42.05,19041.0,36.8522,37.1167,36.8522,37.0726,19041.0
2022-08-31 10:50:00,42.05,42.12,42.02,42.02,16575.0,37.0726,37.1344,37.0462,37.0462,16575.0
2022-08-31 11:00:00,42.01,42.04,41.94,42.04,21132.0,37.0374,37.0638,36.9757,37.0638,21132.0
2022-08-31 11:10:00,42.04,42.08,41.96,42.08,22284.0,37.0638,37.0991,36.9933,37.0991,22284.0
2022-08-31 11:20:00,42.09,42.09,41.95,41.96,16402.0,37.1079,37.1079,36.9845,36.9933,16402.0
2022-08-31 11:30:00,41.95,42.06,41.92,42.04,16172.0,36.9845,37.0815,36.958,37.0638,16172.0
2022-08-31 11:40:00,42.06,42.06,41.98,42.02,15644.0,37.0815,37.0815,37.0109,37.0462,15644.0
2022-08-31 11:50:00,42.02,42.11,42.02,42.11,25950.0,37.0462,37.1255,37.0462,37.1255,25950.0
2022-08-31 12:00:00,42.1,42.1,42.03,42.03,16131.0,37.1167,37.1167,37.055,37.055,16131.0
2022-08-31 12:10:00,42.03,42.06,41.94,42.03,30942.0,37.055,37.0815,36.9757,37.055,30942.0
2022-08-31 12:20:00,42.03,42.04,41.97,41.98,16398.0,37.055,37.0638,37.0021,37.0109,16398.0
2022-08-31 12:30:00,41.98,42.02,41.96,41.97,11589.0,37.0109,37.0462,36.9933,37.0021,11589.0
2022-08-31 12:40:00,41.97,41.97,41.89,41.92,19806.0,37.0021,37.0021,36.9316,36.958,19806.0
2022-08-31 12:50:00,41.92,41.95,41.87,41.93,14773.0,36.958,36.9845,36.914,36.9668,14773.0
2022-08-31 13:00:00,41.93,41.98,41.93,41.96,18828.0,36.9668,37.0109,36.9668,36.9933,18828.0
2022-08-31 13:10:00,41.96,41.99,41.9,41.91,15960.0,36.9933,37.0197,36.9404,36.9492,15960.0
2022-08-31 13:20:00,41.9,41.91,41.84,41.87,22947.0,36.9404,36.9492,36.8875,36.914,22947.0
2022-08-31 13:30:00,41.87,41.87,41.74,41.74,30277.0,36.914,36.914,36.7993,36.7993,30277.0
2022-08-31 13:40:00,41.75,41.81,41.74,41.77,18946.0,36.8082,36.8611,36.7993,36.8258,18946.0
2022-08-31 13:50:00,41.77,41.83,41.77,41.82,12465.0,36.8258,36.8787,36.8258,36.8699,12465.0
2022-08-31 14:00:00,41.83,41.87,41.7,41.8,60145.0,36.8787,36.914,36.7641,36.8522,60145.0
2022-08-31 14:10:00,41.8,41.85,41.78,41.82,22007.0,36.8522,36.8963,36.8346,36.8699,22007.0
2022-08-31 14:20:00,41.83,41.83,41.74,41.75,20239.0,36.8787,36.8787,36.7993,36.8082,20239.0
2022-08-31 14:30:00,41.74,41.75,41.65,41.65,20528.0,36.7993,36.8082,36.72,36.72,20528.0
2022-08-31 14:40:00,41.63,41.67,41.58,41.63,30499.0,36.7024,36.7376,36.6583,36.7024,30499.0
2022-08-31 14:50:00,41.62,41.64,41.59,41.64,33462.0,36.6935,36.7112,36.6671,36.7112,33462.0
2022-08-31 15:00:00,41.65,41.78,41.61,41.74,33383.0,36.72,36.8346,36.6847,36.7993,33383.0
2022-08-31 15:10:00,41.75,41.88,41.75,41.82,28742.0,36.8082,36.9228,36.8082,36.8699,28742.0
2022-08-31 15:20:00,41.82,41.82,41.71,41.73,33200.0,36.8699,36.8699,36.7729,36.7905,33200.0
2022-08-31 15:30:00,41.73,41.73,41.63,41.7,40395.0,36.7905,36.7905,36.7024,36.7641,40395.0
2022-08-31 15:40:00,41.69,41.82,41.66,41.75,103511.0,36.7553,36.8699,36.7288,36.8082,103511.0
2022-08-31 15:50:00,41.73,41.75,41.58,41.62,339746.0,36.7905,36.8082,36.6583,36.6935,339746.0
2022-09-01 09:30:00,41.53,41.68,41.25,41.31,68324.0,36.6142,36.7464,36.3673,36.4202,68324.0
2022-09-01 09:40:00,41.33,41.42,41.21,41.23,37767.0,36.4379,36.5172,36.3321,36.3497,37767.0
2022-09-01 09:50:00,41.2,41.26,41.15,41.25,23200.0,36.3233,36.3762,36.2792,36.3673,23200.0
2022-09-01 10:00:00,41.27,41.27,41.01,41.12,22848.0,36.385,36.385,36.1557,36.2527,22848.0
2022-09-01 10:10:00,41.12,41.16,41.04,41.12,32483.0,36.2527,36.288,36.1822,36.2527,32483.0
2022-09-01 10:20:00,41.13,41.31,41.12,41.27,27609.0,36.2615,36.4202,36.2527,36.385,27609.0
2022-09-01 10:30:00,41.27,41.3,41.14,41.15,22336.0,36.385,36.4114,36.2704,36.2792,22336.0
2022-09-01 10:40:00,41.12,41.18,41.07,41.09,18662.0,36.2527,36.3056,36.2086,36.2263,18662.0
2022-09-01 10:50:00,41.1,41.21,41.08,41.09,37776.0,36.2351,36.3321,36.2175,36.2263,37776.0
2022-09-01 11:00:00,41.09,41.23,41.0,41.23,127754.0,36.2263,36.3497,36.1469,36.3497,127754.0
2022-09-01 11:10:00,41.24,41.32,41.23,41.3,15802.0,36.3585,36.4291,36.3497,36.4114,15802.0
2022-09-01 11:20:00,41.3,41.33,41.28,41.29,13075.0,36.4114,36.4379,36.3938,36.4026,13075.0
2022-09-01 11:30:00,41.29,41.41,41.28,41.33,27452.0,36.4026,36.5084,36.3938,36.4379,27452.0
2022-09-01 11:40:00,41.33,41.34,41.23,41.28,19635.0,36.4379,36.4467,36.3497,36.3938,19635.0
2022-09-01 11:50:00,41.26,41.26,41.19,41.23,15775.0,36.3762,36.3762,36.3144,36.3497,15775.0
2022-09-01 12:00:00,41.23,41.28,41.21,41.26,13031.0,36.3497,36.3938,36.3321,36.3762,13031.0
2022-09-01 12:10:00,41.26,41.29,41.21,41.21,15199.0,36.3762,36.4026,36.3321,36.3321,15199.0
2022-09-01 12:20:00,41.22,41.28,41.2,41.23,16665.0,36.3409,36.3938,36.3233,36.3497,16665.0
2022-09-01 12:30:00,41.23,41.24,41.1,41.11,28425.0,36.3497,36.3585,36.2351,36.2439,28425.0
2022-09-01 12:40:00,41.1,41.12,41.01,41.12,35304.0,36.2351,36.2527,36.1557,36.2527,35304.0
2022-09-01 12:50:00,41.11,41.11,41.0,41.04,20930.0,36.2439,36.2439,36.1469,36.1822,20930.0
2022-09-01 13:00:00,41.05,41.12,41.01,41.11,34452.0,36.191,36.2527,36.1557,36.2439,34452.0
2022-09-01 13:10:00,41.11,41.13,41.06,41.09,15432.0,36.2439,36.2615,36.1998,36.2263,15432.0
2022-09-01 13:20:00,41.1,41.24,41.1,41.19,34254.0,36.2351,36.3585,36.2351,36.3144,34254.0
2022-09-01 13:30:00,41.19,41.22,41.13,41.2,18734.0,36.3144,36.3409,36.2615,36.3233,18734.0
2022-09-01 13:40:00,41.2,41.21,41.11,41.14,19428.0,36.3233,36.3321,36.2439,36.2704,19428.0
2022-09-01 13:50:00,41.15,41.19,41.13,41.18,18132.0,36.2792,36.3144,36.2615,36.3056,18132.0
2022-09-01 14:00:00,41.18,41.22,41.12,41.14,16193.0,36.3056,36.3409,36.2527,36.2704,16193.0
2022-09-01 14:10:00,41.15,41.18,41.13,41.17,18665.0,36.2792,36.3056,36.2615,36.2968,18665.0
2022-09-01 14:20:00,41.17,41.31,41.16,41.23,40946.0,36.2968,36.4202,36.288,36.3497,40946.0
2022-09-01 14:30:00,41.23,41.33,41.23,41.26,19330.0,36.3497,36.4379,36.3497,36.3762,19330.0
2022-09-01 14:40:00,41.25,41.28,41.17,41.19,16574.0,36.3673,36.3938,36.2968,36.3144,16574.0
2022-09-01 14:50:00,41.19,41.26,41.17,41.22,31813.0,36.3144,36.3762,36.2968,36.3409,31813.0
2022-09-01 15:00:00,41.23,41.31,41.2,41.29,18076.0,36.3497,36.4202,36.3233,36.4026,18076.0
2022-09-01 15:10:00,41.29,41.31,41.2,41.21,19699.0,36.4026,36.4202,36.3233,36.3321,19699.0
2022-09-01 15:20:00,41.21,41.21,41.11,41.14,25365.0,36.3321,36.3321,36.2439,36.2704,25365.0
2022-09-01 15:30:00,41.14,41.2,41.09,41.16,42446.0,36.2704,36.3233,36.2263,36.288,42446.0
2022-09-01 15:40:00,41.16,41.18,41.09,41.12,46201.0,36.288,36.3056,36.2263,36.2527,46201.0
2022-09-01 15:50:00,41.11,41.33,41.11,41.32,181553.0,36.2439,36.4379,36.2439,36.4291,181553.0
2022-09-02 09:30:00,41.82,41.92,41.65,41.71,60913.0,36.8699,36.958,36.72,36.7729,60913.0
2022-09-02 09:40:00,41.7,41.71,41.45,41.49,52060.0,36.7641,36.7729,36.5437,36.5789,52060.0
2022-09-02 09:50:00,41.5,41.75,41.5,41.7,47319.0,36.5877,36.8082,36.5877,36.7641,47319.0
2022-09-02 10:00:00,41.74,41.79,41.57,41.77,25040.0,36.7993,36.8434,36.6495,36.8258,25040.0
2022-09-02 10:10:00,41.77,41.88,41.76,41.8,50442.0,36.8258,36.9228,36.817,36.8522,50442.0
2022-09-02 10:20:00,41.81,41.81,41.67,41.78,38976.0,36.8611,36.8611,36.7376,36.8346,38976.0
2022-09-02 10:30:00,41.78,41.84,41.75,41.83,46376.0,36.8346,36.8875,36.8082,36.8787,46376.0
2022-09-02 10:40:00,41.84,41.88,41.8,41.81,16899.0,36.8875,36.9228,36.8522,36.8611,16899.0
2022-09-02 10:50:00,41.81,41.89,41.79,41.8,23075.0,36.8611,36.9316,36.8434,36.8522,23075.0
2022-09-02 11:00:00,41.83,41.98,41.81,41.89,28015.0,36.8787,37.0109,36.8611,36.9316,28015.0
2022-09-02 11:10:00,41.89,41.93,41.84,41.88,17898.0,36.9316,36.9668,36.8875,36.9228,17898.0
2022-09-02 11:20:00,41.88,41.88,41.77,41.81,25433.0,36.9228,36.9228,36.8258,36.8611,25433.0
2022-09-02 11:30:00,41.81,41.89,41.79,41.86,12526.0,36.8611,36.9316,36.8434,36.9051,12526.0
2022-09-02 11:40:00,41.85,41.93,41.8,41.91,14621.0,36.8963,36.9668,36.8522,36.9492,14621.0
2022-09-02 11:50:00,41.91,41.95,41.87,41.94,15296.0,36.9492,36.9845,36.914,36.9757,15296.0
2022-09-02 12:00:00,41.96,41.96,41.87,41.9,20431.0,36.9933,36.9933,36.914,36.9404,20431.0
2022-09-02 12:10:00,41.89,41.89,41.81,41.83,17041.0,36.9316,36.9316,36.8611,36.8787,17041.0
2022-09-02 12:20:00,41.82,41.84,41.7,41.73,18063.0,36.8699,36.8875,36.7641,36.7905,18063.0
2022-09-02 12:30:00,41.72,41.74,41.58,41.64,17400.0,36.7817,36.7993,36.6583,36.7112,17400.0
2022-09-02 12:40:00,41.64,41.64,41.5,41.51,17622.0,36.7112,36.7112,36.5877,36.5966,17622.0
2022-09-02 12:50:00,41.51,41.54,41.44,41.48,16789.0,36.5966,36.623,36.5348,36.5701,16789.0
2022-09-02 13:00:00,41.48,41.48,41.28,41.28,19531.0,36.5701,36.5701,36.3938,36.3938,19531.0
2022-09-02 13:10:00,41.27,41.3,41.2,41.29,15507.0,36.385,36.4114,36.3233,36.4026,15507.0
2022-09-02 13:20:00,41.28,41.29,41.03,41.05,16628.0,36.3938,36.4026,36.1734,36.191,16628.0
2022-09-02 13:30:00,41.05,41.15,41.03,41.09,16561.0,36.191,36.2792,36.1734,36.2263,16561.0
2022-09-02 13:40:00,41.08,41.17,41.04,41.04,25419.0,36.2175,36.2968,36.1822,36.1822,25419.0
2022-09-02 13:50:00,41.04,41.06,41.0,41.05,15097.0,36.1822,36.1998,36.1469,36.191,15097.0
2022-09-02 14:00:00,41.05,41.17,41.02,41.15,33318.0,36.191,36.2968,36.1646,36.2792,33318.0
2022-09-02 14:10:00,41.14,41.14,41.0,41.02,21610.0,36.2704,36.2704,36.1469,36.1646,21610.0
2022-09-02 14:20:00,41.02,41.09,41.0,41.08,20699.0,36.1646,36.2263,36.1469,36.2175,20699.0
2022-09-02 14:30:00,41.07,41.12,41.03,41.09,16268.0,36.2086,36.2527,36.1734,36.2263,16268.0
2022-09-02 14:40:00,41.1,41.12,41.02,41.04,26417.0,36.2351,36.2527,36.1646,36.1822,26417.0
2022-09-02 14:50:00,41.04,41.06,40.99,41.01,32355.0,36.1822,36.1998,36.1381,36.1557,32355.0
2022-09-02 15:00:00,41.0,41.11,41.0,41.08,33326.0,36.1469,36.2439,36.1469,36.2175,33326.0
2022-09-02 15:10:00,41.08,41.09,41.0,41.05,38094.0,36.2175,36.2263,36.1469,36.191,38094.0
2022-09-02 15:20:00,41.05,41.1,40.99,41.05,56611.0,36.191,36.2351,36.1381,36.191,56611.0
2022-09-02 15:30:00,41.04,41.04,40.93,40.98,144188.0,36.1822,36.1822,36.0852,36.1293,144188.0
2022-09-02 15:40:00,40.98,40.99,40.83,40.94,71497.0,36.1293,36.1381,35.9971,36.094,71497.0
2022-09-02 15:50:00,40.93,41.0,40.85,40.93,230134.0,36.0852,36.1469,36.0147,36.0852,230134.0
2022-09-06 09:30:00,41.02,41.06,40.74,40.74,98029.0,36.1646,36.1998,35.9177,35.9177,98029.0
2022-09-06 09:40:00,40.74,40.8,40.46,40.48,86586.0,35.9177,35.9706,35.6708,35.6885,86586.0
2022-09-06 09:50:00,40.47,40.63,40.28,40.6,56393.0,35.6797,35.8207,35.5122,35.7943,56393.0
2022-09-06 10:00:00,40.59,40.61,40.26,40.35,47858.0,35.7855,35.8031,35.4945,35.5739,47858.0
2022-09-06 10:10:00,40.36,40.4,40.23,40.36,46766.0,35.5827,35.618,35.4681,35.5827,46766.0
2022-09-06 10:20:00,40.36,40.49,40.25,40.47,36500.0,35.5827,35.6973,35.4857,35.6797,36500.0
2022-09-06 10:30:00,40.48,40.48,40.33,40.45,43813.0,35.6885,35.6885,35.5562,35.662,43813.0
2022-09-06 10:40:00,40.46,40.59,40.45,40.56,35124.0,35.6708,35.7855,35.662,35.759,35124.0
2022-09-06 10:50:00,40.55,40.67,40.52,40.56,25401.0,35.7502,35.856,35.7237,35.759,25401.0
2022-09-06 11:00:00,40.57,40.71,40.53,40.66,37806.0,35.7678,35.8913,35.7326,35.8472,37806.0
2022-09-06 11:10:00,40.66,40.69,40.58,40.63,21749.0,35.8472,35.8736,35.7766,35.8207,21749.0
2022-09-06 11:20:00,40.62,40.69,40.57,40.61,34573.0,35.8119,35.8736,35.7678,35.8031,34573.0
2022-09-06 11:30:00,40.6,40.76,40.6,40.68,30757.0,35.7943,35.9353,35.7943,35.8648,30757.0
2022-09-06 11:40:00,40.7,40.78,40.68,40.7,20851.0,35.8824,35.953,35.8648,35.8824,20851.0
2022-09-06 11:50:00,40.7,40.79,40.7,40.7,21435.0,35.8824,35.9618,35.8824,35.8824,21435.0
2022-09-06 12:00:00,40.7,40.72,40.53,40.53,12642.0,35.8824,35.9001,35.7326,35.7326,12642.0
2022-09-06 12:10:00,40.53,40.57,40.45,40.48,18865.0,35.7326,35.7678,35.662,35.6885,18865.0
2022-09-06 12:20:00,40.48,40.5,40.39,40.48,19084.0,35.6885,35.7061,35.6091,35.6885,19084.0
2022-09-06 12:30:00,40.47,40.5,40.42,40.44,15243.0,35.6797,35.7061,35.6356,35.6532,15243.0
2022-09-06 12:40:00,40.45,40.53,40.41,40.51,15232.0,35.662,35.7326,35.6268,35.7149,15232.0
2022-09-06 12:50:00,40.52,40.53,40.46,40.48,15042.0,35.7237,35.7326,35.6708,35.6885,15042.0
2022-09-06 13:00:00,40.47,40.47,40.27,40.27,16566.0,35.6797,35.6797,35.5033,35.5033,16566.0
2022-09-06 13:10:00,40.28,40.32,40.21,40.31,25004.0,35.5122,35.5474,35.4504,35.5386,25004.0
2022-09-06 13:20:00,40.32,40.33,40.26,40.27,11078.0,35.5474,35.5562,35.4945,35.5033,11078.0
2022-09-06 13:30:00,40.26,40.37,40.25,40.35,31774.0,35.4945,35.5915,35.4857,35.5739,31774.0
2022-09-06 13:40:00,40.34,40.34,40.23,40.25,15976.0,35.5651,35.5651,35.4681,35.4857,15976.0
2022-09-06 13:50:00,40.24,40.3,40.22,40.3,15468.0,35.4769,35.5298,35.4593,35.5298,15468.0
2022-09-06 14:00:00,40.29,40.34,40.26,40.29,22265.0,35.521,35.5651,35.4945,35.521,22265.0
2022-09-06 14:10:00,40.3,40.38,40.26,40.3,63979.0,35.5298,35.6003,35.4945,35.5298,63979.0
2022-09-06 14:20:00,40.3,40.3,40.15,40.15,26594.0,35.5298,35.5298,35.3975,35.3975,26594.0
2022-09-06 14:30:00,40.16,40.25,40.14,40.23,68639.0,35.4064,35.4857,35.3887,35.4681,68639.0
2022-09-06 14:40:00,40.23,40.23,40.17,40.19,22020.0,35.4681,35.4681,35.4152,35.4328,22020.0
2022-09-06 14:50:00,40.19,40.22,40.13,40.18,35680.0,35.4328,35.4593,35.3799,35.424,35680.0
2022-09-06 15:00:00,40.18,40.24,40.14,40.23,23805.0,35.424,35.4769,35.3887,35.4681,23805.0
2022-09-06 15:10:00,40.23,40.26,40.16,40.16,109197.0,35.4681,35.4945,35.4064,35.4064,109197.0
2022-09-06 15:20:00,40.16,40.27,40.15,40.22,43140.0,35.4064,35.5033,35.3975,35.4593,43140.0
2022-09-06 15:30:00,40.21,40.22,40.14,40.22,71518.0,35.4504,35.4593,35.3887,35.4593,71518.0
2022-09-06 15:40:00,40.22,40.33,40.18,40.32,140250.0,35.4593,35.5562,35.424,35.5474,140250.0
2022-09-06 15:50:00,40.33,40.36,40.27,40.34,258486.0,35.5562,35.5827,35.5033,35.5651,258486.0
2022-09-07 09:30:00,40.38,40.48,40.17,40.4,53734.0,35.6003,35.6885,35.4152,35.618,53734.0
2022-09-07 09:40:00,40.39,40.46,40.32,40.4,32487.0,35.6091,35.6708,35.5474,35.618,32487.0
2022-09-07 09:50:00,40.41,40.51,40.3,40.48,30728.0,35.6268,35.7149,35.5298,35.6885,30728.0
2022-09-07 10:00:00,40.48,40.53,40.41,40.51,41079.0,35.6885,35.7326,35.6268,35.7149,41079.0
2022-09-07 10:10:00,40.51,40.55,40.44,40.49,34371.0,35.7149,35.7502,35.6532,35.6973,34371.0
2022-09-07 10:20:00,40.5,40.57,40.45,40.57,24897.0,35.7061,35.7678,35.662,35.7678,24897.0
2022-09-07 10:30:00,40.6,40.7,40.6,40.67,18574.0,35.7943,35.8824,35.7943,35.856,18574.0
2022-09-07 10:40:00,40.66,40.76,40.66,40.75,28840.0,35.8472,35.9353,35.8472,35.9265,28840.0
2022-09-07 10:50:00,40.76,40.88,40.75,40.83,32019.0,35.9353,36.0411,35.9265,35.9971,32019.0
2022-09-07 11:00:00,40.83,40.89,40.81,40.87,22901.0,35.9971,36.05,35.9794,36.0323,22901.0
2022-09-07 11:10:00,40.87,40.95,40.86,40.93,20004.0,36.0323,36.1028,36.0235,36.0852,20004.0
2022-09-07 11:20:00,40.95,40.98,40.85,40.85,35888.0,36.1028,36.1293,36.0147,36.0147,35888.0
2022-09-07 11:30:00,40.85,40.88,40.78,40.8,21872.0,36.0147,36.0411,35.953,35.9706,21872.0
2022-09-07 11:40:00,40.8,40.83,40.74,40.77,22561.0,35.9706,35.9971,35.9177,35.9442,22561.0
2022-09-07 11:50:00,40.78,40.84,40.73,40.75,25754.0,35.953,36.0059,35.9089,35.9265,25754.0
2022-09-07 12:00:00,40.75,40.79,40.71,40.73,18092.0,35.9265,35.9618,35.8913,35.9089,18092.0
2022-09-07 12:10:00,40.73,40.73,40.61,40.62,21951.0,35.9089,35.9089,35.8031,35.8119,21951.0
2022-09-07 12:20:00,40.61,40.65,40.57,40.64,26155.0,35.8031,35.8384,35.7678,35.8295,26155.0
2022-09-07 12:30:00,40.64,40.77,40.61,40.76,59351.0,35.8295,35.9442,35.8031,35.9353,59351.0
2022-09-07 12:40:00,40.76,40.85,40.75,40.76,32355.0,35.9353,36.0147,35.9265,35.9353,32355.0
2022-09-07 12:50:00,40.76,40.78,40.72,40.78,17057.0,35.9353,35.953,35.9001,35.953,17057.0
2022-09-07 13:00:00,40.78,40.88,40.77,40.81,25607.0,35.953,36.0411,35.9442,35.9794,25607.0
2022-09-07 13:10:00,40.81,40.85,40.79,40.79,13273.0,35.9794,36.0147,35.9618,35.9618,13273.0
2022-09-07 13:20:00,40.8,40.84,40.76,40.83,22048.0,35.9706,36.0059,35.9353,35.9971,22048.0
2022-09-07 13:30:00,40.84,40.89,40.83,40.89,20310.0,36.0059,36.05,35.9971,36.05,20310.0
2022-09-07 13:40:00,40.88,40.95,40.87,40.95,22085.0,36.0411,36.1028,36.0323,36.1028,22085.0
2022-09-07 13:50:00,40.95,40.97,40.88,40.89,17595.0,36.1028,36.1205,36.0411,36.05,17595.0
2022-09-07 14:00:00,40.9,41.0,40.89,40.95,30352.0,36.0588,36.1469,36.05,36.1028,30352.0
2022-09-07 14:10:00,40.96,40.97,40.9,40.91,19381.0,36.1117,36.1205,36.0588,36.0676,19381.0
2022-09-07 14:20:00,40.91,40.95,40.88,40.94,19156.0,36.0676,36.1028,36.0411,36.094,19156.0
2022-09-07 14:30:00,40.95,40.99,40.92,40.95,19777.0,36.1028,36.1381,36.0764,36.1028,19777.0
2022-09-07 14:40:00,40.95,40.98,40.89,40.98,50672.0,36.1028,36.1293,36.05,36.1293,50672.0
2022-09-07 14:50:00,40.98,41.03,40.91,41.02,23760.0,36.1293,36.1734,36.0676,36.1646,23760.0
2022-09-07 15:00:00,41.02,41.05,40.98,41.02,29671.0,36.1646,36.191,36.1293,36.1646,29671.0
2022-09-07 15:10:00,41.03,41.06,40.97,40.99,59823.0,36.1734,36.1998,36.1205,36.1381,59823.0
2022-09-07 15:20:00,40.99,41.04,40.94,41.04,27706.0,36.1381,36.1822,36.094,36.1822,27706.0
2022-09-07 15:30:00,41.04,41.09,41.01,41.02,76400.0,36.1822,36.2263,36.1557,36.1646,76400.0
2022-09-07 15:40:00,41.03,41.11,40.96,41.11,121456.0,36.1734,36.2439,36.1117,36.2439,121456.0
2022-09-07 15:50:00,41.1,41.11,41.0,41.05,203455.0,36.2351,36.2439,36.1469,36.191,203455.0
2022-09-08 09:30:00,40.71,40.73,40.32,40.39,78823.0,35.8913,35.9089,35.5474,35.6091,78823.0
2022-09-08 09:40:00,40.39,40.7,40.28,40.56,61772.0,35.6091,35.8824,35.5122,35.759,61772.0
2022-09-08 09:50:00,40.55,40.72,40.51,40.72,47812.0,35.7502,35.9001,35.7149,35.9001,47812.0
2022-09-08 10:00:00,40.73,40.77,40.62,40.69,39991.0,35.9089,35.9442,35.8119,35.8736,39991.0
2022-09-08 10:10:00,40.7,40.83,40.63,40.82,76007.0,35.8824,35.9971,35.8207,35.9882,76007.0
2022-09-08 10:20:00,40.81,40.87,40.7,40.73,50917.0,35.9794,36.0323,35.8824,35.9089,50917.0
2022-09-08 10:30:00,40.73,40.91,40.72,40.89,84188.0,35.9089,36.0676,35.9001,36.05,84188.0
2022-09-08 10:40:00,40.89,40.97,40.87,40.95,29346.0,36.05,36.1205,36.0323,36.1028,29346.0
2022-09-08 10:50:00,40.94,41.1,40.91,41.08,23151.0,36.094,36.2351,36.0676,36.2175,23151.0
2022-09-08 11:00:00,41.07,41.18,41.06,41.18,28827.0,36.2086,36.3056,36.1998,36.3056,28827.0
2022-09-08 11:10:00,41.18,41.27,41.12,41.24,18558.0,36.3056,36.385,36.2527,36.3585,18558.0
2022-09-08 11:20:00,41.25,41.27,41.21,41.27,20401.0,36.3673,36.385,36.3321,36.385,20401.0
2022-09-08 11:30:00,41.28,41.33,41.22,41.22,15763.0,36.3938,36.4379,36.3409,36.3409,15763.0
2022-09-08 11:40:00,41.24,41.28,41.21,41.26,30243.0,36.3585,36.3938,36.3321,36.3762,30243.0
2022-09-08 11:50:00,41.26,41.29,41.25,41.27,9362.0,36.3762,36.4026,36.3673,36.385,9362.0
2022-09-08 12:00:00,41.3,41.32,40.95,41.05,27518.0,36.4114,36.4291,36.1028,36.191,27518.0
2022-09-08 12:10:00,41.08,41.15,40.98,41.15,25546.0,36.2175,36.2792,36.1293,36.2792,25546.0
2022-09-08 12:20:00,41.15,41.18,41.06,41.15,18318.0,36.2792,36.3056,36.1998,36.2792,18318.0
2022-09-08 12:30:00,41.15,41.27,41.15,41.2,33246.0,36.2792,36.385,36.2792,36.3233,33246.0
2022-09-08 12:40:00,41.19,41.31,41.17,41.3,42343.0,36.3144,36.4202,36.2968,36.4114,42343.0
2022-09-08 12:50:00,41.29,41.36,41.29,41.33,9990.0,36.4026,36.4643,36.4026,36.4379,9990.0
2022-09-08 13:00:00,41.33,41.35,41.27,41.31,11712.0,36.4379,36.4555,36.385,36.4202,11712.0
2022-09-08 13:10:00,41.33,41.43,41.22,41.4,29594.0,36.4379,36.526,36.3409,36.4996,29594.0
2022-09-08 13:20:00,41.39,41.49,41.39,41.47,18453.0,36.4908,36.5789,36.4908,36.5613,18453.0
2022-09-08 13:30:00,41.48,41.54,41.41,41.51,22234.0,36.5701,36.623,36.5084,36.5966,22234.0
2022-09-08 13:40:00,41.53,41.55,41.51,41.55,16077.0,36.6142,36.6318,36.5966,36.6318,16077.0
2022-09-08 13:50:00,41.55,41.56,41.45,41.52,26288.0,36.6318,36.6406,36.5437,36.6054,26288.0
2022-09-08 14:00:00,41.52,41.58,41.49,41.54,14041.0,36.6054,36.6583,36.5789,36.623,14041.0
2022-09-08 14:10:00,41.56,41.59,41.52,41.59,17240.0,36.6406,36.6671,36.6054,36.6671,17240.0
2022-09-08 14:20:00,41.57,41.6,41.54,41.57,19123.0,36.6495,36.6759,36.623,36.6495,19123.0
2022-09-08 14:30:00,41.58,41.63,41.58,41.62,32006.0,36.6583,36.7024,36.6583,36.6935,32006.0
2022-09-08 14:40:00,41.61,41.62,41.45,41.48,28047.0,36.6847,36.6935,36.5437,36.5701,28047.0
2022-09-08 14:50:00,41.48,41.52,41.46,41.47,25261.0,36.5701,36.6054,36.5525,36.5613,25261.0
2022-09-08 15:00:00,41.47,41.5,41.38,41.43,20732.0,36.5613,36.5877,36.482,36.526,20732.0
2022-09-08 15:10:00,41.43,41.5,41.4,41.46,24280.0,36.526,36.5877,36.4996,36.5525,24280.0
2022-09-08 15:20:00,41.47,41.54,41.47,41.5,31218.0,36.5613,36.623,36.5613,36.5877,31218.0
2022-09-08 15:30:00,41.49,41.57,41.48,41.53,54879.0,36.5789,36.6495,36.5701,36.6142,54879.0
2022-09-08 15:40:00,41.52,41.53,41.39,41.44,86010.0,36.6054,36.6142,36.4908,36.5348,86010.0
2022-09-08 15:50:00,41.44,41.59,41.44,41.57,153319.0,36.5348,36.6671,36.5348,36.6495,153319.0
2022-09-09 09:30:00,41.91,41.91,41.64,41.65,52574.0,36.9492,36.9492,36.7112,36.72,52574.0
2022-09-09 09:40:00,41.66,41.67,41.49,41.59,30008.0,36.7288,36.7376,36.5789,36.6671,30008.0
2022-09-09 09:50:00,41.59,41.67,41.51,41.66,14257.0,36.6671,36.7376,36.5966,36.7288,14257.0
2022-09-09 10:00:00,41.67,41.9,41.67,41.84,34518.0,36.7376,36.9404,36.7376,36.8875,34518.0
2022-09-09 10:10:00,41.84,41.99,41.82,41.94,25249.0,36.8875,37.0197,36.8699,36.9757,25249.0
2022-09-09 10:20:00,41.94,41.96,41.83,41.87,14193.0,36.9757,36.9933,36.8787,36.914,14193.0
2022-09-09 10:30:00,41.85,41.87,41.73,41.73,19311.0,36.8963,36.914,36.7905,36.7905,19311.0
2022-09-09 10:40:00,41.72,41.79,41.69,41.71,24249.0,36.7817,36.8434,36.7553,36.7729,24249.0
2022-09-09 10:50:00,41.72,41.8,41.7,41.77,24478.0,36.7817,36.8522,36.7641,36.8258,24478.0
2022-09-09 11:00:00,41.77,41.82,41.71,41.71,30510.0,36.8258,36.8699,36.7729,36.7729,30510.0
2022-09-09 11:10:00,41.72,41.78,41.68,41.73,73638.0,36.7817,36.8346,36.7464,36.7905,73638.0
2022-09-09 11:20:00,41.75,41.83,41.72,41.77,50781.0,36.8082,36.8787,36.7817,36.8258,50781.0
2022-09-09 11:30:00,41.77,41.77,41.69,41.74,14171.0,36.8258,36.8258,36.7553,36.7993,14171.0
2022-09-09 11:40:00,41.74,41.76,41.68,41.72,18909.0,36.7993,36.817,36.7464,36.7817,18909.0
2022-09-09 11:50:00,41.73,41.75,41.69,41.75,11264.0,36.7905,36.8082,36.7553,36.8082,11264.0
2022-09-09 12:00:00,41.74,41.74,41.63,41.65,23693.0,36.7993,36.7993,36.7024,36.72,23693.0
2022-09-09 12:10:00,41.66,41.71,41.61,41.66,7017.0,36.7288,36.7729,36.6847,36.7288,7017.0
2022-09-09 12:20:00,41.65,41.69,41.59,41.63,23719.0,36.72,36.7553,36.6671,36.7024,23719.0
2022-09-09 12:30:00,41.62,41.66,41.61,41.62,19228.0,36.6935,36.7288,36.6847,36.6935,19228.0
2022-09-09 12:40:00,41.65,41.65,41.59,41.64,15321.0,36.72,36.72,36.6671,36.7112,15321.0
2022-09-09 12:50:00,41.65,41.69,41.64,41.66,13693.0,36.72,36.7553,36.7112,36.7288,13693.0
2022-09-09 13:00:00,41.66,41.67,41.61,41.67,13267.0,36.7288,36.7376,36.6847,36.7376,13267.0
2022-09-09 13:10:00,41.66,41.74,41.66,41.72,16662.0,36.7288,36.7993,36.7288,36.7817,16662.0
2022-09-09 13:20:00,41.72,41.73,41.7,41.71,15653.0,36.7817,36.7905,36.7641,36.7729,15653.0
2022-09-09 13:30:00,41.71,41.75,41.71,41.74,10067.0,36.7729,36.8082,36.7729,36.7993,10067.0
2022-09-09 13:40:00,41.73,41.76,41.7,41.76,12552.0,36.7905,36.817,36.7641,36.817,12552.0
2022-09-09 13:50:00,41.76,41.76,41.72,41.75,11256.0,36.817,36.817,36.7817,36.8082,11256.0
2022-09-09 14:00:00,41.75,41.78,41.72,41.77,12404.0,36.8082,36.8346,36.7817,36.8258,12404.0
2022-09-09 14:10:00,41.77,41.83,41.73,41.83,14613.0,36.8258,36.8787,36.7905,36.8787,14613.0
2022-09-09 14:20:00,41.83,41.86,41.82,41.83,15169.0,36.8787,36.9051,36.8699,36.8787,15169.0
2022-09-09 14:30:00,41.84,41.88,41.82,41.87,12758.0,36.8875,36.9228,36.8699,36.914,12758.0
2022-09-09 14:40:00,41.87,41.89,41.83,41.84,16002.0,36.914,36.9316,36.8787,36.8875,16002.0
2022-09-09 14:50:00,41.84,41.87,41.82,41.87,16145.0,36.8875,36.914,36.8699,36.914,16145.0
2022-09-09 15:00:00,41.88,41.89,41.84,41.85,16198.0,36.9228,36.9316,36.8875,36.8963,16198.0
2022-09-09 15:10:00,41.84,41.87,41.82,41.84,18939.0,36.8875,36.914,36.8699,36.8875,18939.0
2022-09-09 15:20:00,41.84,41.84,41.78,41.83,24836.0,36.8875,36.8875,36.8346,36.8787,24836.0
2022-09-09 15:30:00,41.83,41.86,41.77,41.8,50254.0,36.8787,36.9051,36.8258,36.8522,50254.0
2022-09-09 15:40:00,41.8,41.84,41.75,41.76,49923.0,36.8522,36.8875,36.8082,36.817,49923.0
2022-09-09 15:50:00,41.76,41.77,41.69,41.73,147288.0,36.817,36.8258,36.7553,36.7905,147288.0
2022-09-12 09:30:00,42.0,42.12,41.84,42.1,63972.0,37.0286,37.1344,36.8875,37.1167,63972.0
2022-09-12 09:40:00,42.11,42.38,42.08,42.32,31855.0,37.1255,37.3636,37.0991,37.3107,31855.0
2022-09-12 09:50:00,42.33,42.54,42.3,42.53,61782.0,37.3195,37.5046,37.2931,37.4958,61782.0
2022-09-12 10:00:00,42.53,42.56,42.44,42.53,34589.0,37.4958,37.5223,37.4165,37.4958,34589.0
2022-09-12 10:10:00,42.52,42.66,42.47,42.66,48079.0,37.487,37.6104,37.4429,37.6104,48079.0
2022-09-12 10:20:00,42.65,42.69,42.58,42.59,18801.0,37.6016,37.6369,37.5399,37.5487,18801.0
2022-09-12 10:30:00,42.59,42.59,42.49,42.54,15916.0,37.5487,37.5487,37.4606,37.5046,15916.0
2022-09-12 10:40:00,42.53,42.63,42.52,42.63,16067.0,37.4958,37.584,37.487,37.584,16067.0
2022-09-12 10:50:00,42.64,42.64,42.47,42.48,19969.0,37.5928,37.5928,37.4429,37.4517,19969.0
2022-09-12 11:00:00,42.48,42.5,42.42,42.43,26349.0,37.4517,37.4694,37.3988,37.4077,26349.0
2022-09-12 11:10:00,42.43,42.45,42.34,42.44,21338.0,37.4077,37.4253,37.3283,37.4165,21338.0
2022-09-12 11:20:00,42.45,42.48,42.4,42.44,22883.0,37.4253,37.4517,37.3812,37.4165,22883.0
2022-09-12 11:30:00,42.44,42.45,42.27,42.29,13849.0,37.4165,37.4253,37.2666,37.2842,13849.0
2022-09-12 11:40:00,42.29,42.34,42.28,42.31,18321.0,37.2842,37.3283,37.2754,37.3019,18321.0
2022-09-12 11:50:00,42.31,42.34,42.19,42.22,17967.0,37.3019,37.3283,37.1961,37.2225,17967.0
2022-09-12 12:00:00,42.21,42.24,42.15,42.16,13812.0,37.2137,37.2402,37.1608,37.1696,13812.0
2022-09-12 12:10:00,42.14,42.21,42.12,42.13,17300.0,37.152,37.2137,37.1344,37.1432,17300.0
2022-09-12 12:20:00,42.12,42.19,42.1,42.14,15878.0,37.1344,37.1961,37.1167,37.152,15878.0
2022-09-12 12:30:00,42.15,42.23,42.13,42.21,21308.0,37.1608,37.2313,37.1432,37.2137,21308.0
2022-09-12 12:40:00,42.21,42.22,42.15,42.16,19524.0,37.2137,37.2225,37.1608,37.1696,19524.0
2022-09-12 12:50:00,42.16,42.21,42.14,42.21,13967.0,37.1696,37.2137,37.152,37.2137,13967.0
2022-09-12 13:00:00,42.2,42.26,42.11,42.23,18055.0,37.2049,37.2578,37.1255,37.2313,18055.0
2022-09-12 13:10:00,42.24,42.27,42.2,42.23,11916.0,37.2402,37.2666,37.2049,37.2313,11916.0
2022-09-12 13:20:00,42.21,42.25,42.19,42.25,11859.0,37.2137,37.249,37.1961,37.249,11859.0
2022-09-12 13:30:00,42.26,42.3,42.23,42.23,16637.0,37.2578,37.2931,37.2313,37.2313,16637.0
2022-09-12 13:40:00,42.24,42.25,42.18,42.24,11805.0,37.2402,37.249,37.1873,37.2402,11805.0
2022-09-12 13:50:00,42.23,42.26,42.21,42.22,13296.0,37.2313,37.2578,37.2137,37.2225,13296.0
2022-09-12 14:00:00,42.22,42.22,42.14,42.17,13105.0,37.2225,37.2225,37.152,37.1784,13105.0
2022-09-12 14:10:00,42.17,42.27,42.16,42.19,12746.0,37.1784,37.2666,37.1696,37.1961,12746.0
2022-09-12 14:20:00,42.19,42.23,42.16,42.18,13563.0,37.1961,37.2313,37.1696,37.1873,13563.0
2022-09-12 14:30:00,42.17,42.2,42.12,42.18,11174.0,37.1784,37.2049,37.1344,37.1873,11174.0
2022-09-12 14:40:00,42.17,42.24,42.17,42.24,11309.0,37.1784,37.2402,37.1784,37.2402,11309.0
2022-09-12 14:50:00,42.23,42.25,42.21,42.23,11609.0,37.2313,37.249,37.2137,37.2313,11609.0
2022-09-12 15:00:00,42.22,42.31,42.2,42.31,19323.0,37.2225,37.3019,37.2049,37.3019,19323.0
2022-09-12 15:10:00,42.3,42.3,42.22,42.22,15764.0,37.2931,37.2931,37.2225,37.2225,15764.0
2022-09-12 15:20:00,42.22,42.26,42.18,42.19,28069.0,37.2225,37.2578,37.1873,37.1961,28069.0
2022-09-12 15:30:00,42.19,42.2,42.14,42.19,41573.0,37.1961,37.2049,37.152,37.1961,41573.0
2022-09-12 15:40:00,42.19,42.25,42.14,42.17,42495.0,37.1961,37.249,37.152,37.1784,42495.0
2022-09-12 15:50:00,42.16,42.19,42.11,42.18,177407.0,37.1696,37.1961,37.1255,37.1873,177407.0
2022-09-13 09:30:00,41.41,41.5,41.1,41.29,95033.0,36.5084,36.5877,36.2351,36.4026,95033.0
2022-09-13 09:40:00,41.29,41.39,41.26,41.36,28024.0,36.4026,36.4908,36.3762,36.4643,28024.0
2022-09-13 09:50:00,41.36,41.47,41.34,41.36,30268.0,36.4643,36.5613,36.4467,36.4643,30268.0
2022-09-13 10:00:00,41.34,41.35,41.22,41.31,29597.0,36.4467,36.4555,36.3409,36.4202,29597.0
2022-09-13 10:10:00,41.32,41.39,41.26,41.32,31743.0,36.4291,36.4908,36.3762,36.4291,31743.0
2022-09-13 10:20:00,41.33,41.34,41.21,41.24,53557.0,36.4379,36.4467,36.3321,36.3585,53557.0
2022-09-13 10:30:00,41.25,41.27,41.14,41.15,42838.0,36.3673,36.385,36.2704,36.2792,42838.0
2022-09-13 10:40:00,41.16,41.18,41.03,41.04,9876.0,36.288,36.3056,36.1734,36.1822,9876.0
2022-09-13 10:50:00,41.03,41.15,41.0,41.13,18760.0,36.1734,36.2792,36.1469,36.2615,18760.0
2022-09-13 11:00:00,41.13,41.22,41.09,41.15,17295.0,36.2615,36.3409,36.2263,36.2792,17295.0
2022-09-13 11:10:00,41.15,41.19,41.08,41.14,10749.0,36.2792,36.3144,36.2175,36.2704,10749.0
2022-09-13 11:20:00,41.13,41.2,41.11,41.19,13180.0,36.2615,36.3233,36.2439,36.3144,13180.0
2022-09-13 11:30:00,41.18,41.21,41.14,41.18,9544.0,36.3056,36.3321,36.2704,36.3056,9544.0
2022-09-13 11:40:00,41.17,41.17,41.04,41.05,18237.0,36.2968,36.2968,36.1822,36.191,18237.0
2022-09-13 11:50:00,41.05,41.1,41.03,41.08,14634.0,36.191,36.2351,36.1734,36.2175,14634.0
2022-09-13 12:00:00,41.09,41.16,41.06,41.14,12247.0,36.2263,36.288,36.1998,36.2704,12247.0
2022-09-13 12:10:00,41.13,41.14,41.08,41.12,10667.0,36.2615,36.2704,36.2175,36.2527,10667.0
2022-09-13 12:20:00,41.11,41.13,41.03,41.04,20509.0,36.2439,36.2615,36.1734,36.1822,20509.0
2022-09-13 12:30:00,41.03,41.07,41.0,41.06,12004.0,36.1734,36.2086,36.1469,36.1998,12004.0
2022-09-13 12:40:00,41.07,41.08,41.02,41.08,14951.0,36.2086,36.2175,36.1646,36.2175,14951.0
2022-09-13 12:50:00,41.08,41.12,41.07,41.1,9833.0,36.2175,36.2527,36.2086,36.2351,9833.0
2022-09-13 13:00:00,41.1,41.15,41.06,41.09,17227.0,36.2351,36.2792,36.1998,36.2263,17227.0
2022-09-13 13:10:00,41.08,41.14,41.07,41.09,8945.0,36.2175,36.2704,36.2086,36.2263,8945.0
2022-09-13 13:20:00,41.1,41.14,41.07,41.14,11189.0,36.2351,36.2704,36.2086,36.2704,11189.0
2022-09-13 13:30:00,41.15,41.16,41.05,41.09,12706.0,36.2792,36.288,36.191,36.2263,12706.0
2022-09-13 13:40:00,41.09,41.1,41.03,41.06,10701.0,36.2263,36.2351,36.1734,36.1998,10701.0
2022-09-13 13:50:00,41.07,41.07,41.0,41.01,25574.0,36.2086,36.2086,36.1469,36.1557,25574.0
2022-09-13 14:00:00,41.01,41.05,40.99,41.0,27325.0,36.1557,36.191,36.1381,36.1469,27325.0
2022-09-13 14:10:00,41.01,41.06,40.99,41.05,13062.0,36.1557,36.1998,36.1381,36.191,13062.0
2022-09-13 14:20:00,41.06,41.07,40.98,41.0,26704.0,36.1998,36.2086,36.1293,36.1469,26704.0
2022-09-13 14:30:00,41.0,41.01,40.96,40.97,24274.0,36.1469,36.1557,36.1117,36.1205,24274.0
2022-09-13 14:40:00,40.97,40.98,40.93,40.97,22208.0,36.1205,36.1293,36.0852,36.1205,22208.0
2022-09-13 14:50:00,40.96,40.97,40.81,40.84,28990.0,36.1117,36.1205,35.9794,36.0059,28990.0
2022-09-13 15:00:00,40.84,40.85,40.74,40.75,23356.0,36.0059,36.0147,35.9177,35.9265,23356.0
2022-09-13 15:10:00,40.75,40.76,40.64,40.66,33120.0,35.9265,35.9353,35.8295,35.8472,33120.0
2022-09-13 15:20:00,40.65,40.68,40.56,40.56,53493.0,35.8384,35.8648,35.759,35.759,53493.0
2022-09-13 15:30:00,40.55,40.55,40.45,40.52,98904.0,35.7502,35.7502,35.662,35.7237,98904.0
2022-09-13 15:40:00,40.51,40.53,40.39,40.53,86346.0,35.7149,35.7326,35.6091,35.7326,86346.0
2022-09-13 15:50:00,40.52,40.62,40.48,40.49,313622.0,35.7237,35.8119,35.6885,35.6973,313622.0
2022-09-14 09:30:00,40.36,40.56,40.12,40.34,49236.0,35.5827,35.759,35.3711,35.5651,49236.0
2022-09-14 09:40:00,40.32,40.32,40.13,40.15,53750.0,35.5474,35.5474,35.3799,35.3975,53750.0
2022-09-14 09:50:00,40.15,40.15,39.82,39.86,60673.0,35.3975,35.3975,35.1066,35.1419,60673.0
2022-09-14 10:00:00,39.86,39.94,39.47,39.47,49833.0,35.1419,35.2124,34.798,34.798,49833.0
2022-09-14 10:10:00,39.48,39.57,39.44,39.5,50718.0,34.8068,34.8862,34.7716,34.8245,50718.0
2022-09-14 10:20:00,39.51,39.53,39.44,39.47,63797.0,34.8333,34.8509,34.7716,34.798,63797.0
2022-09-14 10:30:00,39.48,39.63,39.48,39.6,51713.0,34.8068,34.9391,34.8068,34.9126,51713.0
2022-09-14 10:40:00,39.59,39.75,39.55,39.7,43462.0,34.9038,35.0449,34.8686,35.0008,43462.0
2022-09-14 10:50:00,39.71,39.77,39.65,39.77,28195.0,35.0096,35.0625,34.9567,35.0625,28195.0
2022-09-14 11:00:00,39.76,39.78,39.65,39.74,22593.0,35.0537,35.0713,34.9567,35.0361,22593.0
2022-09-14 11:10:00,39.73,39.78,39.63,39.67,26580.0,35.0273,35.0713,34.9391,34.9744,26580.0
2022-09-14 11:20:00,39.68,39.7,39.55,39.55,24603.0,34.9832,35.0008,34.8686,34.8686,24603.0
2022-09-14 11:30:00,39.56,39.66,39.53,39.64,22080.0,34.8774,34.9655,34.8509,34.9479,22080.0
2022-09-14 11:40:00,39.65,39.68,39.55,39.55,28191.0,34.9567,34.9832,34.8686,34.8686,28191.0
2022-09-14 11:50:00,39.55,39.55,39.49,39.51,27938.0,34.8686,34.8686,34.8157,34.8333,27938.0
2022-09-14 12:00:00,39.52,39.56,39.51,39.54,35667.0,34.8421,34.8774,34.8333,34.8597,35667.0
2022-09-14 12:10:00,39.54,39.65,39.52,39.63,35563.0,34.8597,34.9567,34.8421,34.9391,35563.0
2022-09-14 12:20:00,39.64,39.64,39.51,39.55,28277.0,34.9479,34.9479,34.8333,34.8686,28277.0
2022-09-14 12:30:00,39.55,39.62,39.51,39.6,24731.0,34.8686,34.9303,34.8333,34.9126,24731.0
2022-09-14 12:40:00,39.61,39.63,39.51,39.56,21230.0,34.9215,34.9391,34.8333,34.8774,21230.0
2022-09-14 12:50:00,39.55,39.6,39.51,39.55,20493.0,34.8686,34.9126,34.8333,34.8686,20493.0
2022-09-14 13:00:00,39.56,39.61,39.52,39.56,19014.0,34.8774,34.9215,34.8421,34.8774,19014.0
2022-09-14 13:10:00,39.57,39.6,39.54,39.55,23983.0,34.8862,34.9126,34.8597,34.8686,23983.0
2022-09-14 13:20:00,39.55,39.6,39.54,39.6,17227.0,34.8686,34.9126,34.8597,34.9126,17227.0
2022-09-14 13:30:00,39.61,39.66,39.59,39.66,34096.0,34.9215,34.9655,34.9038,34.9655,34096.0
2022-09-14 13:40:00,39.66,39.68,39.51,39.54,30974.0,34.9655,34.9832,34.8333,34.8597,30974.0
2022-09-14 13:50:00,39.54,39.61,39.51,39.55,30428.0,34.8597,34.9215,34.8333,34.8686,30428.0
2022-09-14 14:00:00,39.56,39.57,39.49,39.52,22278.0,34.8774,34.8862,34.8157,34.8421,22278.0
2022-09-14 14:10:00,39.53,39.56,39.5,39.55,23237.0,34.8509,34.8774,34.8245,34.8686,23237.0
2022-09-14 14:20:00,39.55,39.63,39.55,39.6,20193.0,34.8686,34.9391,34.8686,34.9126,20193.0
2022-09-14 14:30:00,39.6,39.69,39.6,39.67,22114.0,34.9126,34.992,34.9126,34.9744,22114.0
2022-09-14 14:40:00,39.66,39.71,39.59,39.63,27044.0,34.9655,35.0096,34.9038,34.9391,27044.0
2022-09-14 14:50:00,39.62,39.65,39.5,39.52,25846.0,34.9303,34.9567,34.8245,34.8421,25846.0
2022-09-14 15:00:00,39.52,39.57,39.49,39.57,35594.0,34.8421,34.8862,34.8157,34.8862,35594.0
2022-09-14 15:10:00,39.57,39.57,39.45,39.48,59200.0,34.8862,34.8862,34.7804,34.8068,59200.0
2022-09-14 15:20:00,39.48,39.53,39.45,39.48,50704.0,34.8068,34.8509,34.7804,34.8068,50704.0
2022-09-14 15:30:00,39.48,39.49,39.36,39.46,61526.0,34.8068,34.8157,34.7011,34.7892,61526.0
2022-09-14 15:40:00,39.46,39.6,39.42,39.52,120996.0,34.7892,34.9126,34.754,34.8421,120996.0
2022-09-14 15:50:00,39.52,39.72,39.52,39.69,271675.0,34.8421,35.0184,34.8421,34.992,271675.0
2022-09-15 09:30:00,39.75,39.82,39.65,39.73,79419.0,35.0449,35.1066,34.9567,35.0273,79419.0
2022-09-15 09:40:00,39.7,39.99,39.69,39.99,37354.0,35.0008,35.2565,34.992,35.2565,37354.0
2022-09-15 09:50:00,40.0,40.17,39.98,40.1,52900.0,35.2653,35.4152,35.2477,35.3535,52900.0
2022-09-15 10:00:00,40.1,40.12,40.02,40.05,39476.0,35.3535,35.3711,35.2829,35.3094,39476.0
2022-09-15 10:10:00,40.05,40.17,40.04,40.08,43445.0,35.3094,35.4152,35.3006,35.3358,43445.0
2022-09-15 10:20:00,40.09,40.09,39.91,39.94,18983.0,35.3446,35.3446,35.186,35.2124,18983.0
2022-09-15 10:30:00,39.95,40.08,39.91,40.0,23913.0,35.2212,35.3358,35.186,35.2653,23913.0
2022-09-15 10:40:00,40.01,40.02,39.9,39.93,13184.0,35.2741,35.2829,35.1771,35.2036,13184.0
2022-09-15 10:50:00,39.92,39.96,39.86,39.96,34261.0,35.1948,35.23,35.1419,35.23,34261.0
2022-09-15 11:00:00,39.94,40.02,39.91,39.91,27574.0,35.2124,35.2829,35.186,35.186,27574.0
2022-09-15 11:10:00,39.9,39.91,39.77,39.84,19235.0,35.1771,35.186,35.0625,35.1242,19235.0
2022-09-15 11:20:00,39.84,39.93,39.82,39.89,37051.0,35.1242,35.2036,35.1066,35.1683,37051.0
2022-09-15 11:30:00,39.87,39.9,39.81,39.89,24535.0,35.1507,35.1771,35.0978,35.1683,24535.0
2022-09-15 11:40:00,39.89,39.96,39.85,39.87,18990.0,35.1683,35.23,35.1331,35.1507,18990.0
2022-09-15 11:50:00,39.87,39.87,39.75,39.81,19927.0,35.1507,35.1507,35.0449,35.0978,19927.0
2022-09-15 12:00:00,39.81,39.89,39.76,39.78,35866.0,35.0978,35.1683,35.0537,35.0713,35866.0
2022-09-15 12:10:00,39.78,39.9,39.78,39.9,35410.0,35.0713,35.1771,35.0713,35.1771,35410.0
2022-09-15 12:20:00,39.88,39.9,39.81,39.82,11548.0,35.1595,35.1771,35.0978,35.1066,11548.0
2022-09-15 12:30:00,39.83,39.9,39.8,39.86,26309.0,35.1154,35.1771,35.089,35.1419,26309.0
2022-09-15 12:40:00,39.86,39.89,39.75,39.78,31877.0,35.1419,35.1683,35.0449,35.0713,31877.0
2022-09-15 12:50:00,39.77,39.85,39.76,39.85,20755.0,35.0625,35.1331,35.0537,35.1331,20755.0
2022-09-15 13:00:00,39.86,39.98,39.85,39.97,21502.0,35.1419,35.2477,35.1331,35.2388,21502.0
2022-09-15 13:10:00,39.98,40.01,39.93,39.99,19394.0,35.2477,35.2741,35.2036,35.2565,19394.0
2022-09-15 13:20:00,39.98,40.06,39.97,40.01,21770.0,35.2477,35.3182,35.2388,35.2741,21770.0
2022-09-15 13:30:00,40.0,40.01,39.91,39.95,20817.0,35.2653,35.2741,35.186,35.2212,20817.0
2022-09-15 13:40:00,39.95,39.97,39.89,39.91,19840.0,35.2212,35.2388,35.1683,35.186,19840.0
2022-09-15 13:50:00,39.91,39.95,39.89,39.94,16014.0,35.186,35.2212,35.1683,35.2124,16014.0
2022-09-15 14:00:00,39.93,39.94,39.81,39.83,23278.0,35.2036,35.2124,35.0978,35.1154,23278.0
2022-09-15 14:10:00,39.83,39.97,39.8,39.94,22183.0,35.1154,35.2388,35.089,35.2124,22183.0
2022-09-15 14:20:00,39.94,39.99,39.92,39.98,19749.0,35.2124,35.2565,35.1948,35.2477,19749.0
2022-09-15 14:30:00,39.97,40.02,39.94,39.96,24320.0,35.2388,35.2829,35.2124,35.23,24320.0
2022-09-15 14:40:00,39.96,39.97,39.86,39.87,42199.0,35.23,35.2388,35.1419,35.1507,42199.0
2022-09-15 14:50:00,39.87,39.91,39.81,39.83,30385.0,35.1507,35.186,35.0978,35.1154,30385.0
2022-09-15 15:00:00,39.82,39.84,39.67,39.68,27418.0,35.1066,35.1242,34.9744,34.9832,27418.0
2022-09-15 15:10:00,39.67,39.67,39.57,39.58,28564.0,34.9744,34.9744,34.8862,34.895,28564.0
2022-09-15 15:20:00,39.56,39.62,39.52,39.55,60543.0,34.8774,34.9303,34.8421,34.8686,60543.0
2022-09-15 15:30:00,39.54,39.6,39.52,39.59,54157.0,34.8597,34.9126,34.8421,34.9038,54157.0
2022-09-15 15:40:00,39.59,39.68,39.56,39.63,61805.0,34.9038,34.9832,34.8774,34.9391,61805.0
2022-09-15 15:50:00,39.62,39.76,39.59,39.69,184630.0,34.9303,35.0537,34.9038,34.992,184630.0
2022-09-16 09:30:00,37.12,37.12,36.0,36.04,980723.0,32.7262,32.7262,31.7388,31.774,980723.0
2022-09-16 09:40:00,36.03,36.16,35.8,35.89,382921.0,31.7652,31.8798,31.5624,31.6418,382921.0
2022-09-16 09:50:00,35.89,35.99,35.65,35.8,300682.0,31.6418,31.73,31.4302,31.5624,300682.0
2022-09-16 10:00:00,35.79,36.1,35.74,35.9,219990.0,31.5536,31.8269,31.5095,31.6506,219990.0
2022-09-16 10:10:00,35.89,36.16,35.82,36.01,236124.0,31.6418,31.8798,31.5801,31.7476,236124.0
2022-09-16 10:20:00,36.0,36.16,35.92,35.93,151161.0,31.7388,31.8798,31.6682,31.6771,151161.0
2022-09-16 10:30:00,35.93,35.97,35.8,35.8,176616.0,31.6771,31.7123,31.5624,31.5624,176616.0
2022-09-16 10:40:00,35.8,35.85,35.7,35.71,204228.0,31.5624,31.6065,31.4743,31.4831,204228.0
2022-09-16 10:50:00,35.72,35.84,35.5,35.53,262916.0,31.4919,31.5977,31.298,31.3244,262916.0
2022-09-16 11:00:00,35.53,35.55,35.34,35.5,189672.0,31.3244,31.342,31.1569,31.298,189672.0
2022-09-16 11:10:00,35.5,35.55,35.39,35.47,166668.0,31.298,31.342,31.201,31.2715,166668.0
2022-09-16 11:20:00,35.47,35.52,35.45,35.49,148846.0,31.2715,31.3156,31.2539,31.2891,148846.0
2022-09-16 11:30:00,35.5,35.58,35.28,35.29,106576.0,31.298,31.3685,31.104,31.1128,106576.0
2022-09-16 11:40:00,35.29,35.31,35.14,35.26,218403.0,31.1128,31.1304,30.9806,31.0864,218403.0
2022-09-16 11:50:00,35.25,35.32,35.24,35.25,181083.0,31.0775,31.1393,31.0687,31.0775,181083.0
2022-09-16 12:00:00,35.25,35.27,35.11,35.12,184162.0,31.0775,31.0952,30.9541,30.9629,184162.0
2022-09-16 12:10:00,35.12,35.12,34.95,35.04,219160.0,30.9629,30.9629,30.8131,30.8924,219160.0
2022-09-16 12:20:00,35.03,35.17,35.0,35.14,104128.0,30.8836,31.007,30.8571,30.9806,104128.0
2022-09-16 12:30:00,35.14,35.21,35.02,35.03,97314.0,30.9806,31.0423,30.8748,30.8836,97314.0
2022-09-16 12:40:00,35.04,35.15,35.03,35.14,132288.0,30.8924,30.9894,30.8836,30.9806,132288.0
2022-09-16 12:50:00,35.14,35.23,35.13,35.22,94014.0,30.9806,31.0599,30.9717,31.0511,94014.0
2022-09-16 13:00:00,35.22,35.24,35.12,35.15,132787.0,31.0511,31.0687,30.9629,30.9894,132787.0
2022-09-16 13:10:00,35.15,35.15,34.99,35.0,58682.0,30.9894,30.9894,30.8483,30.8571,58682.0
2022-09-16 13:20:00,34.99,35.02,34.96,34.99,97463.0,30.8483,30.8748,30.8219,30.8483,97463.0
2022-09-16 13:30:00,34.99,35.08,34.86,34.91,104730.0,30.8483,30.9277,30.7337,30.7778,104730.0
2022-09-16 13:40:00,34.92,34.92,34.75,34.78,138622.0,30.7866,30.7866,30.6367,30.6632,138622.0
2022-09-16 13:50:00,34.79,34.83,34.77,34.83,73261.0,30.672,30.7073,30.6544,30.7073,73261.0
2022-09-16 14:00:00,34.83,34.92,34.77,34.9,139030.0,30.7073,30.7866,30.6544,30.769,139030.0
2022-09-16 14:10:00,34.9,34.94,34.78,34.79,91810.0,30.769,30.8042,30.6632,30.672,91810.0
2022-09-16 14:20:00,34.79,34.97,34.76,34.96,127302.0,30.672,30.8307,30.6455,30.8219,127302.0
2022-09-16 14:30:00,34.96,35.08,34.96,35.08,163895.0,30.8219,30.9277,30.8219,30.9277,163895.0
2022-09-16 14:40:00,35.08,35.24,35.03,35.21,102294.0,30.9277,31.0687,30.8836,31.0423,102294.0
2022-09-16 14:50:00,35.21,35.42,35.19,35.41,155688.0,31.0423,31.2274,31.0246,31.2186,155688.0
2022-09-16 15:00:00,35.41,35.55,35.4,35.52,171550.0,31.2186,31.342,31.2098,31.3156,171550.0
2022-09-16 15:10:00,35.52,35.52,35.21,35.25,159844.0,31.3156,31.3156,31.0423,31.0775,159844.0
2022-09-16 15:20:00,35.25,35.35,35.21,35.23,182761.0,31.0775,31.1657,31.0423,31.0599,182761.0
2022-09-16 15:30:00,35.23,35.23,35.0,35.11,243819.0,31.0599,31.0599,30.8571,30.9541,243819.0
2022-09-16 15:40:00,35.11,35.26,35.07,35.13,386548.0,30.9541,31.0864,30.9189,30.9717,386548.0
2022-09-16 15:50:00,35.13,35.26,35.12,35.22,995948.0,30.9717,31.0864,30.9629,31.0511,995948.0
2022-09-19 09:30:00,35.34,35.67,35.3,35.56,241974.0,31.1569,31.4478,31.1216,31.3509,241974.0
2022-09-19 09:40:00,35.57,35.85,35.57,35.8,115568.0,31.3597,31.6065,31.3597,31.5624,115568.0
2022-09-19 09:50:00,35.8,36.04,35.8,36.02,100369.0,31.5624,31.774,31.5624,31.7564,100369.0
2022-09-19 10:00:00,36.02,36.09,35.88,36.02,111280.0,31.7564,31.8181,31.633,31.7564,111280.0
2022-09-19 10:10:00,36.02,36.07,35.92,35.97,147413.0,31.7564,31.8005,31.6682,31.7123,147413.0
2022-09-19 10:20:00,35.98,36.21,35.97,36.15,79154.0,31.7211,31.9239,31.7123,31.871,79154.0
2022-09-19 10:30:00,36.15,36.23,36.04,36.2,72640.0,31.871,31.9415,31.774,31.9151,72640.0
2022-09-19 10:40:00,36.2,36.29,36.18,36.24,58929.0,31.9151,31.9944,31.8975,31.9504,58929.0
2022-09-19 10:50:00,36.24,36.27,36.11,36.25,65223.0,31.9504,31.9768,31.8357,31.9592,65223.0
2022-09-19 11:00:00,36.26,36.39,36.24,36.37,115747.0,31.968,32.0826,31.9504,32.065,115747.0
2022-09-19 11:10:00,36.37,36.42,36.32,36.33,71923.0,32.065,32.1091,32.0209,32.0297,71923.0
2022-09-19 11:20:00,36.32,36.39,36.31,36.33,76054.0,32.0209,32.0826,32.0121,32.0297,76054.0
2022-09-19 11:30:00,36.33,36.38,36.13,36.22,123708.0,32.0297,32.0738,31.8534,31.9327,123708.0
2022-09-19 11:40:00,36.22,36.31,36.2,36.3,49238.0,31.9327,32.0121,31.9151,32.0033,49238.0
2022-09-19 11:50:00,36.3,36.37,36.17,36.2,58959.0,32.0033,32.065,31.8886,31.9151,58959.0
2022-09-19 12:00:00,36.2,36.23,36.11,36.15,51854.0,31.9151,31.9415,31.8357,31.871,51854.0
2022-09-19 12:10:00,36.15,36.18,36.05,36.11,88798.0,31.871,31.8975,31.7829,31.8357,88798.0
2022-09-19 12:20:00,36.11,36.12,36.04,36.05,49618.0,31.8357,31.8446,31.774,31.7829,49618.0
2022-09-19 12:30:00,36.05,36.22,36.05,36.22,71510.0,31.7829,31.9327,31.7829,31.9327,71510.0
2022-09-19 12:40:00,36.22,36.29,36.19,36.23,43954.0,31.9327,31.9944,31.9063,31.9415,43954.0
2022-09-19 12:50:00,36.23,36.39,36.23,36.38,66313.0,31.9415,32.0826,31.9415,32.0738,66313.0
2022-09-19 13:00:00,36.38,36.4,36.3,36.34,67100.0,32.0738,32.0914,32.0033,32.0385,67100.0
2022-09-19 13:10:00,36.34,36.4,36.33,36.39,46654.0,32.0385,32.0914,32.0297,32.0826,46654.0
2022-09-19 13:20:00,36.4,36.52,36.39,36.47,117440.0,32.0914,32.1972,32.0826,32.1531,117440.0
2022-09-19 13:30:00,36.47,36.49,36.42,36.46,85769.0,32.1531,32.1708,32.1091,32.1443,85769.0
2022-09-19 13:40:00,36.46,36.54,36.45,36.53,218430.0,32.1443,32.2149,32.1355,32.206,218430.0
2022-09-19 13:50:00,36.52,36.55,36.45,36.45,69685.0,32.1972,32.2237,32.1355,32.1355,69685.0
2022-09-19 14:00:00,36.45,36.46,36.39,36.44,81429.0,32.1355,32.1443,32.0826,32.1267,81429.0
2022-09-19 14:10:00,36.44,36.52,36.43,36.48,68727.0,32.1267,32.1972,32.1179,32.162,68727.0
2022-09-19 14:20:00,36.47,36.49,36.37,36.38,62281.0,32.1531,32.1708,32.065,32.0738,62281.0
2022-09-19 14:30:00,36.39,36.44,36.37,36.44,51945.0,32.0826,32.1267,32.065,32.1267,51945.0
2022-09-19 14:40:00,36.43,36.43,36.38,36.39,51172.0,32.1179,32.1179,32.0738,32.0826,51172.0
2022-09-19 14:50:00,36.39,36.42,36.38,36.39,67117.0,32.0826,32.1091,32.0738,32.0826,67117.0
2022-09-19 15:00:00,36.39,36.44,36.37,36.42,91631.0,32.0826,32.1267,32.065,32.1091,91631.0
2022-09-19 15:10:00,36.41,36.49,36.4,36.41,95909.0,32.1002,32.1708,32.0914,32.1002,95909.0
2022-09-19 15:20:00,36.42,36.5,36.4,36.47,92406.0,32.1091,32.1796,32.0914,32.1531,92406.0
2022-09-19 15:30:00,36.47,36.55,36.46,36.54,103640.0,32.1531,32.2237,32.1443,32.2149,103640.0
2022-09-19 15:40:00,36.54,36.55,36.42,36.43,187856.0,32.2149,32.2237,32.1091,32.1179,187856.0
2022-09-19 15:50:00,36.43,36.52,36.4,36.52,455195.0,32.1179,32.1972,32.0914,32.1972,455195.0
2022-09-20 09:30:00,35.79,35.97,35.25,35.55,139932.0,31.5536,31.7123,31.0775,31.342,139932.0
2022-09-20 09:40:00,35.56,35.57,35.12,35.12,106087.0,31.3509,31.3597,30.9629,30.9629,106087.0
2022-09-20 09:50:00,35.11,35.15,35.03,35.03,69482.0,30.9541,30.9894,30.8836,30.8836,69482.0
2022-09-20 10:00:00,35.02,35.03,34.82,34.84,120888.0,30.8748,30.8836,30.6984,30.7161,120888.0
2022-09-20 10:10:00,34.84,35.02,34.81,34.85,275615.0,30.7161,30.8748,30.6896,30.7249,275615.0
2022-09-20 10:20:00,34.85,34.9,34.74,34.82,92047.0,30.7249,30.769,30.6279,30.6984,92047.0
2022-09-20 10:30:00,34.81,34.82,34.64,34.68,58504.0,30.6896,30.6984,30.5397,30.575,58504.0
2022-09-20 10:40:00,34.67,34.72,34.63,34.69,54919.0,30.5662,30.6103,30.5309,30.5838,54919.0
2022-09-20 10:50:00,34.69,34.81,34.64,34.71,63176.0,30.5838,30.6896,30.5397,30.6015,63176.0
2022-09-20 11:00:00,34.71,34.92,34.68,34.8,96505.0,30.6015,30.7866,30.575,30.6808,96505.0
2022-09-20 11:10:00,34.8,34.83,34.67,34.67,31528.0,30.6808,30.7073,30.5662,30.5662,31528.0
2022-09-20 11:20:00,34.66,34.66,34.54,34.61,64762.0,30.5574,30.5574,30.4516,30.5133,64762.0
2022-09-20 11:30:00,34.6,34.7,34.6,34.64,30782.0,30.5045,30.5926,30.5045,30.5397,30782.0
2022-09-20 11:40:00,34.65,34.68,34.58,34.59,39916.0,30.5486,30.575,30.4869,30.4957,39916.0
2022-09-20 11:50:00,34.57,34.78,34.56,34.76,64880.0,30.478,30.6632,30.4692,30.6455,64880.0
2022-09-20 12:00:00,34.76,34.99,34.76,34.77,74070.0,30.6455,30.8483,30.6455,30.6544,74070.0
2022-09-20 12:10:00,34.77,34.81,34.63,34.64,31065.0,30.6544,30.6896,30.5309,30.5397,31065.0
2022-09-20 12:20:00,34.64,34.68,34.57,34.62,33240.0,30.5397,30.575,30.478,30.5221,33240.0
2022-09-20 12:30:00,34.62,34.66,34.57,34.64,35247.0,30.5221,30.5574,30.478,30.5397,35247.0
2022-09-20 12:40:00,34.63,34.64,34.57,34.62,28825.0,30.5309,30.5397,30.478,30.5221,28825.0
2022-09-20 12:50:00,34.63,34.68,34.6,34.61,27986.0,30.5309,30.575,30.5045,30.5133,27986.0
2022-09-20 13:00:00,34.6,34.67,34.56,34.6,26234.0,30.5045,30.5662,30.4692,30.5045,26234.0
2022-09-20 13:10:00,34.6,34.6,34.53,34.59,34618.0,30.5045,30.5045,30.4428,30.4957,34618.0
2022-09-20 13:20:00,34.6,34.61,34.54,34.56,23850.0,30.5045,30.5133,30.4516,30.4692,23850.0
2022-09-20 13:30:00,34.56,34.59,34.53,34.59,19843.0,30.4692,30.4957,30.4428,30.4957,19843.0
2022-09-20 13:40:00,34.59,34.69,34.57,34.6,27143.0,30.4957,30.5838,30.478,30.5045,27143.0
2022-09-20 13:50:00,34.6,34.62,34.51,34.52,33635.0,30.5045,30.5221,30.4251,30.434,33635.0
2022-09-20 14:00:00,34.53,34.61,34.53,34.6,32875.0,30.4428,30.5133,30.4428,30.5045,32875.0
2022-09-20 14:10:00,34.59,34.61,34.54,34.6,39877.0,30.4957,30.5133,30.4516,30.5045,39877.0
2022-09-20 14:20:00,34.6,34.65,34.6,34.61,43490.0,30.5045,30.5486,30.5045,30.5133,43490.0
2022-09-20 14:30:00,34.6,34.6,34.46,34.48,61127.0,30.5045,30.5045,30.3811,30.3987,61127.0
2022-09-20 14:40:00,34.48,34.6,34.43,34.59,65781.0,30.3987,30.5045,30.3546,30.4957,65781.0
2022-09-20 14:50:00,34.59,34.67,34.57,34.62,42273.0,30.4957,30.5662,30.478,30.5221,42273.0
2022-09-20 15:00:00,34.61,34.68,34.59,34.63,50273.0,30.5133,30.575,30.4957,30.5309,50273.0
2022-09-20 15:10:00,34.63,34.69,34.62,34.68,40008.0,30.5309,30.5838,30.5221,30.575,40008.0
2022-09-20 15:20:00,34.68,34.72,34.65,34.69,63313.0,30.575,30.6103,30.5486,30.5838,63313.0
2022-09-20 15:30:00,34.7,34.77,34.6,34.76,122727.0,30.5926,30.6544,30.5045,30.6455,122727.0
2022-09-20 15:40:00,34.77,34.96,34.74,34.91,160393.0,30.6544,30.8219,30.6279,30.7778,160393.0
2022-09-20 15:50:00,34.91,34.94,34.78,34.81,387467.0,30.7778,30.8042,30.6632,30.6896,387467.0
2022-09-21 09:30:00,34.95,35.04,34.77,35.01,101879.0,30.8131,30.8924,30.6544,30.866,101879.0
2022-09-21 09:40:00,35.01,35.25,34.96,35.2,84124.0,30.866,31.0775,30.8219,31.0335,84124.0
2022-09-21 09:50:00,35.2,35.23,35.14,35.15,38986.0,31.0335,31.0599,30.9806,30.9894,38986.0
2022-09-21 10:00:00,35.15,35.3,35.11,35.28,46576.0,30.9894,31.1216,30.9541,31.104,46576.0
2022-09-21 10:10:00,35.28,35.34,35.21,35.32,48637.0,31.104,31.1569,31.0423,31.1393,48637.0
2022-09-21 10:20:00,35.33,35.36,35.26,35.36,33864.0,31.1481,31.1745,31.0864,31.1745,33864.0
2022-09-21 10:30:00,35.35,35.5,35.33,35.46,48886.0,31.1657,31.298,31.1481,31.2627,48886.0
2022-09-21 10:40:00,35.47,35.5,35.3,35.35,29977.0,31.2715,31.298,31.1216,31.1657,29977.0
2022-09-21 10:50:00,35.34,35.38,35.3,35.36,40262.0,31.1569,31.1922,31.1216,31.1745,40262.0
2022-09-21 11:00:00,35.35,35.4,35.23,35.27,41195.0,31.1657,31.2098,31.0599,31.0952,41195.0
2022-09-21 11:10:00,35.28,35.31,35.25,35.29,31761.0,31.104,31.1304,31.0775,31.1128,31761.0
2022-09-21 11:20:00,35.29,35.32,35.25,35.3,24653.0,31.1128,31.1393,31.0775,31.1216,24653.0
2022-09-21 11:30:00,35.31,35.32,35.25,35.27,33482.0,31.1304,31.1393,31.0775,31.0952,33482.0
2022-09-21 11:40:00,35.28,35.32,35.25,35.27,18563.0,31.104,31.1393,31.0775,31.0952,18563.0
2022-09-21 11:50:00,35.27,35.33,35.22,35.3,27495.0,31.0952,31.1481,31.0511,31.1216,27495.0
2022-09-21 12:00:00,35.3,35.35,35.28,35.32,25595.0,31.1216,31.1657,31.104,31.1393,25595.0
2022-09-21 12:10:00,35.32,35.36,35.3,35.34,20870.0,31.1393,31.1745,31.1216,31.1569,20870.0
2022-09-21 12:20:00,35.35,35.38,35.33,35.38,16116.0,31.1657,31.1922,31.1481,31.1922,16116.0
2022-09-21 12:30:00,35.38,35.39,35.33,35.33,19576.0,31.1922,31.201,31.1481,31.1481,19576.0
2022-09-21 12:40:00,35.32,35.33,35.21,35.22,28375.0,31.1393,31.1481,31.0423,31.0511,28375.0
2022-09-21 12:50:00,35.21,35.21,35.14,35.16,29702.0,31.0423,31.0423,30.9806,30.9982,29702.0
2022-09-21 13:00:00,35.15,35.22,35.14,35.15,27022.0,30.9894,31.0511,30.9806,30.9894,27022.0
2022-09-21 13:10:00,35.16,35.17,35.13,35.16,25592.0,30.9982,31.007,30.9717,30.9982,25592.0
2022-09-21 13:20:00,35.16,35.2,35.13,35.2,15802.0,30.9982,31.0335,30.9717,31.0335,15802.0
2022-09-21 13:30:00,35.2,35.29,35.2,35.25,27804.0,31.0335,31.1128,31.0335,31.0775,27804.0
2022-09-21 13:40:00,35.25,35.28,35.21,35.22,22987.0,31.0775,31.104,31.0423,31.0511,22987.0
2022-09-21 13:50:00,35.22,35.28,35.21,35.27,30964.0,31.0511,31.104,31.0423,31.0952,30964.0
2022-09-21 14:00:00,35.29,35.29,34.75,35.0,60496.0,31.1128,31.1128,30.6367,30.8571,60496.0
2022-09-21 14:10:00,34.98,34.99,34.69,34.77,78266.0,30.8395,30.8483,30.5838,30.6544,78266.0
2022-09-21 14:20:00,34.76,34.87,34.74,34.77,46110.0,30.6455,30.7425,30.6279,30.6544,46110.0
2022-09-21 14:30:00,34.76,35.11,34.68,34.98,104405.0,30.6455,30.9541,30.575,30.8395,104405.0
2022-09-21 14:40:00,34.98,35.44,34.93,35.16,69500.0,30.8395,31.2451,30.7954,30.9982,69500.0
2022-09-21 14:50:00,35.13,35.27,35.03,35.15,80131.0,30.9717,31.0952,30.8836,30.9894,80131.0
2022-09-21 15:00:00,35.17,35.2,34.94,35.04,87933.0,31.007,31.0335,30.8042,30.8924,87933.0
2022-09-21 15:10:00,35.04,35.08,34.75,34.95,61767.0,30.8924,30.9277,30.6367,30.8131,61767.0
2022-09-21 15:20:00,34.95,34.95,34.61,34.62,53183.0,30.8131,30.8131,30.5133,30.5221,53183.0
2022-09-21 15:30:00,34.61,34.66,34.43,34.46,79573.0,30.5133,30.5574,30.3546,30.3811,79573.0
2022-09-21 15:40:00,34.46,34.46,34.36,34.38,94626.0,30.3811,30.3811,30.2929,30.3105,94626.0
2022-09-21 15:50:00,34.38,34.44,34.24,34.25,303950.0,30.3105,30.3634,30.1871,30.1959,303950.0
2022-09-22 09:30:00,34.3,34.4,33.92,33.95,92003.0,30.24,30.3282,29.905,29.9314,92003.0
2022-09-22 09:40:00,33.95,33.97,33.84,33.87,53585.0,29.9314,29.9491,29.8344,29.8609,53585.0
2022-09-22 09:50:00,33.86,33.94,33.71,33.75,62641.0,29.8521,29.9226,29.7198,29.7551,62641.0
2022-09-22 10:00:00,33.75,33.84,33.66,33.81,79497.0,29.7551,29.8344,29.6757,29.808,79497.0
2022-09-22 10:10:00,33.8,33.97,33.75,33.83,78425.0,29.7992,29.9491,29.7551,29.8256,78425.0
2022-09-22 10:20:00,33.83,33.89,33.77,33.88,47672.0,29.8256,29.8785,29.7727,29.8697,47672.0
2022-09-22 10:30:00,33.89,33.9,33.77,33.82,140295.0,29.8785,29.8873,29.7727,29.8168,140295.0
2022-09-22 10:40:00,33.82,34.01,33.81,33.94,67304.0,29.8168,29.9843,29.808,29.9226,67304.0
2022-09-22 10:50:00,33.93,33.96,33.85,33.86,26451.0,29.9138,29.9402,29.8433,29.8521,26451.0
2022-09-22 11:00:00,33.84,33.85,33.71,33.79,65544.0,29.8344,29.8433,29.7198,29.7904,65544.0
2022-09-22 11:10:00,33.79,33.8,33.71,33.76,23766.0,29.7904,29.7992,29.7198,29.7639,23766.0
2022-09-22 11:20:00,33.76,33.76,33.67,33.72,43376.0,29.7639,29.7639,29.6846,29.7286,43376.0
2022-09-22 11:30:00,33.72,33.83,33.69,33.75,26326.0,29.7286,29.8256,29.7022,29.7551,26326.0
2022-09-22 11:40:00,33.75,33.81,33.66,33.81,19561.0,29.7551,29.808,29.6757,29.808,19561.0
2022-09-22 11:50:00,33.8,33.82,33.7,33.71,27676.0,29.7992,29.8168,29.711,29.7198,27676.0
2022-09-22 12:00:00,33.69,33.75,33.67,33.74,13837.0,29.7022,29.7551,29.6846,29.7463,13837.0
2022-09-22 12:10:00,33.75,33.79,33.68,33.78,27097.0,29.7551,29.7904,29.6934,29.7815,27097.0
2022-09-22 12:20:00,33.77,33.86,33.72,33.8,43576.0,29.7727,29.8521,29.7286,29.7992,43576.0
2022-09-22 12:30:00,33.79,33.79,33.69,33.71,25073.0,29.7904,29.7904,29.7022,29.7198,25073.0
2022-09-22 12:40:00,33.7,33.71,33.66,33.66,29798.0,29.711,29.7198,29.6757,29.6757,29798.0
2022-09-22 12:50:00,33.66,33.71,33.63,33.65,31366.0,29.6757,29.7198,29.6493,29.6669,31366.0
2022-09-22 13:00:00,33.64,33.69,33.63,33.66,15245.0,29.6581,29.7022,29.6493,29.6757,15245.0
2022-09-22 13:10:00,33.66,33.7,33.62,33.64,18877.0,29.6757,29.711,29.6405,29.6581,18877.0
2022-09-22 13:20:00,33.64,33.64,33.55,33.6,45546.0,29.6581,29.6581,29.5788,29.6229,45546.0
2022-09-22 13:30:00,33.59,33.67,33.59,33.63,64861.0,29.614,29.6846,29.614,29.6493,64861.0
2022-09-22 13:40:00,33.62,33.72,33.62,33.7,26270.0,29.6405,29.7286,29.6405,29.711,26270.0
2022-09-22 13:50:00,33.71,33.83,33.71,33.78,31653.0,29.7198,29.8256,29.7198,29.7815,31653.0
2022-09-22 14:00:00,33.78,33.79,33.71,33.72,30701.0,29.7815,29.7904,29.7198,29.7286,30701.0
2022-09-22 14:10:00,33.73,33.77,33.7,33.73,40192.0,29.7375,29.7727,29.711,29.7375,40192.0
2022-09-22 14:20:00,33.74,33.82,33.7,33.8,47225.0,29.7463,29.8168,29.711,29.7992,47225.0
2022-09-22 14:30:00,33.8,33.9,33.78,33.86,81895.0,29.7992,29.8873,29.7815,29.8521,81895.0
2022-09-22 14:40:00,33.87,33.9,33.8,33.8,38930.0,29.8609,29.8873,29.7992,29.7992,38930.0
2022-09-22 14:50:00,33.83,33.9,33.81,33.88,31362.0,29.8256,29.8873,29.808,29.8697,31362.0
2022-09-22 15:00:00,33.88,33.96,33.86,33.94,61189.0,29.8697,29.9402,29.8521,29.9226,61189.0
2022-09-22 15:10:00,33.95,34.01,33.92,33.95,56377.0,29.9314,29.9843,29.905,29.9314,56377.0
2022-09-22 15:20:00,33.95,33.95,33.73,33.77,92338.0,29.9314,29.9314,29.7375,29.7727,92338.0
2022-09-22 15:30:00,33.78,33.83,33.7,33.8,125703.0,29.7815,29.8256,29.711,29.7992,125703.0
2022-09-22 15:40:00,33.79,33.93,33.78,33.93,167182.0,29.7904,29.9138,29.7815,29.9138,167182.0
2022-09-22 15:50:00,33.93,33.96,33.79,33.79,434494.0,29.9138,29.9402,29.7904,29.7904,434494.0
2022-09-23 09:30:00,33.2,33.29,33.08,33.18,139005.0,29.2702,29.3495,29.1644,29.2526,139005.0
2022-09-23 09:40:00,33.18,33.3,33.13,33.18,81795.0,29.2526,29.3584,29.2085,29.2526,81795.0
2022-09-23 09:50:00,33.19,33.22,33.06,33.17,57891.0,29.2614,29.2878,29.1468,29.2437,57891.0
2022-09-23 10:00:00,33.18,33.4,33.09,33.39,45718.0,29.2526,29.4465,29.1732,29.4377,45718.0
2022-09-23 10:10:00,33.39,33.4,33.14,33.17,33611.0,29.4377,29.4465,29.2173,29.2437,33611.0
2022-09-23 10:20:00,33.16,33.21,33.09,33.2,39773.0,29.2349,29.279,29.1732,29.2702,39773.0
2022-09-23 10:30:00,33.19,33.24,33.09,33.13,27287.0,29.2614,29.3055,29.1732,29.2085,27287.0
2022-09-23 10:40:00,33.14,33.14,33.01,33.09,30764.0,29.2173,29.2173,29.1027,29.1732,30764.0
2022-09-23 10:50:00,33.09,33.11,33.02,33.05,34833.0,29.1732,29.1909,29.1115,29.138,34833.0
2022-09-23 11:00:00,33.05,33.22,33.05,33.22,51054.0,29.138,29.2878,29.138,29.2878,51054.0
2022-09-23 11:10:00,33.22,33.24,33.14,33.21,19859.0,29.2878,29.3055,29.2173,29.279,19859.0
2022-09-23 11:20:00,33.22,33.22,33.14,33.16,23103.0,29.2878,29.2878,29.2173,29.2349,23103.0
2022-09-23 11:30:00,33.18,33.23,33.05,33.05,43368.0,29.2526,29.2966,29.138,29.138,43368.0
2022-09-23 11:40:00,33.05,33.09,32.9,32.93,75426.0,29.138,29.1732,29.0057,29.0322,75426.0
2022-09-23 11:50:00,32.94,32.99,32.89,32.98,18368.0,29.041,29.0851,28.9969,29.0762,18368.0
2022-09-23 12:00:00,32.98,32.99,32.9,32.93,26135.0,29.0762,29.0851,29.0057,29.0322,26135.0
2022-09-23 12:10:00,32.91,32.98,32.87,32.95,27904.0,29.0145,29.0762,28.9793,29.0498,27904.0
2022-09-23 12:20:00,32.94,33.0,32.84,32.85,25926.0,29.041,29.0939,28.9528,28.9616,25926.0
2022-09-23 12:30:00,32.86,32.88,32.79,32.85,28784.0,28.9704,28.9881,28.9087,28.9616,28784.0
2022-09-23 12:40:00,32.84,32.91,32.8,32.91,32018.0,28.9528,29.0145,28.9175,29.0145,32018.0
2022-09-23 12:50:00,32.91,32.98,32.91,32.97,22040.0,29.0145,29.0762,29.0145,29.0674,22040.0
2022-09-23 13:00:00,32.97,33.0,32.87,32.89,143372.0,29.0674,29.0939,28.9793,28.9969,143372.0
2022-09-23 13:10:00,32.89,32.91,32.82,32.91,99852.0,28.9969,29.0145,28.9352,29.0145,99852.0
2022-09-23 13:20:00,32.9,32.92,32.68,32.68,76757.0,29.0057,29.0233,28.8117,28.8117,76757.0
2022-09-23 13:30:00,32.69,32.79,32.67,32.76,73715.0,28.8206,28.9087,28.8029,28.8823,73715.0
2022-09-23 13:40:00,32.76,32.77,32.66,32.68,42262.0,28.8823,28.8911,28.7941,28.8117,42262.0
2022-09-23 13:50:00,32.67,32.74,32.63,32.69,62357.0,28.8029,28.8646,28.7677,28.8206,62357.0
2022-09-23 14:00:00,32.69,32.73,32.62,32.63,34009.0,28.8206,28.8558,28.7589,28.7677,34009.0
2022-09-23 14:10:00,32.63,32.64,32.49,32.5,31791.0,28.7677,28.7765,28.6442,28.6531,31791.0
2022-09-23 14:20:00,32.51,32.63,32.5,32.63,40077.0,28.6619,28.7677,28.6531,28.7677,40077.0
2022-09-23 14:30:00,32.62,32.68,32.59,32.65,32028.0,28.7589,28.8117,28.7324,28.7853,32028.0
2022-09-23 14:40:00,32.64,32.68,32.59,32.66,56758.0,28.7765,28.8117,28.7324,28.7941,56758.0
2022-09-23 14:50:00,32.66,32.68,32.54,32.58,56507.0,28.7941,28.8117,28.6883,28.7236,56507.0
2022-09-23 15:00:00,32.58,32.84,32.57,32.79,82231.0,28.7236,28.9528,28.7148,28.9087,82231.0
2022-09-23 15:10:00,32.8,32.9,32.75,32.87,97437.0,28.9175,29.0057,28.8735,28.9793,97437.0
2022-09-23 15:20:00,32.86,32.94,32.81,32.93,66384.0,28.9704,29.041,28.9264,29.0322,66384.0
2022-09-23 15:30:00,32.93,32.99,32.86,32.98,107664.0,29.0322,29.0851,28.9704,29.0762,107664.0
2022-09-23 15:40:00,32.98,33.09,32.94,33.04,134713.0,29.0762,29.1732,29.041,29.1291,134713.0
2022-09-23 15:50:00,33.04,33.12,32.98,33.11,334946.0,29.1291,29.1997,29.0762,29.1909,334946.0
2022-09-26 09:30:00,32.75,32.85,32.5,32.69,306790.0,28.8735,28.9616,28.6531,28.8206,306790.0
2022-09-26 09:40:00,32.69,32.79,32.36,32.36,168519.0,28.8206,28.9087,28.5296,28.5296,168519.0
2022-09-26 09:50:00,32.35,32.64,32.33,32.45,355055.0,28.5208,28.7765,28.5032,28.609,355055.0
2022-09-26 10:00:00,32.45,32.5,32.13,32.16,277618.0,28.609,28.6531,28.3269,28.3533,277618.0
2022-09-26 10:10:00,32.16,32.62,32.03,32.62,202716.0,28.3533,28.7589,28.2387,28.7589,202716.0
2022-09-26 10:20:00,32.63,32.65,32.29,32.41,223440.0,28.7677,28.7853,28.4679,28.5737,223440.0
2022-09-26 10:30:00,32.41,32.41,32.23,32.28,100003.0,28.5737,28.5737,28.415,28.4591,100003.0
2022-09-26 10:40:00,32.28,32.45,32.15,32.16,156858.0,28.4591,28.609,28.3445,28.3533,156858.0
2022-09-26 10:50:00,32.16,32.21,32.04,32.14,125185.0,28.3533,28.3974,28.2475,28.3357,125185.0
2022-09-26 11:00:00,32.13,32.14,31.89,31.89,185333.0,28.3269,28.3357,28.1153,28.1153,185333.0
2022-09-26 11:10:00,31.87,31.96,31.77,31.85,162506.0,28.0976,28.177,28.0095,28.08,162506.0
2022-09-26 11:20:00,31.85,31.92,31.78,31.86,162763.0,28.08,28.1417,28.0183,28.0888,162763.0
2022-09-26 11:30:00,31.86,31.94,31.82,31.88,187470.0,28.0888,28.1593,28.0535,28.1064,187470.0
2022-09-26 11:40:00,31.89,32.03,31.86,31.94,102004.0,28.1153,28.2387,28.0888,28.1593,102004.0
2022-09-26 11:50:00,31.93,32.0,31.84,31.94,166674.0,28.1505,28.2122,28.0712,28.1593,166674.0
2022-09-26 12:00:00,31.93,31.95,31.7,31.73,134298.0,28.1505,28.1682,27.9477,27.9742,134298.0
2022-09-26 12:10:00,31.73,31.82,31.7,31.81,100748.0,27.9742,28.0535,27.9477,28.0447,100748.0
2022-09-26 12:20:00,31.81,31.81,31.58,31.68,114795.0,28.0447,28.0447,27.842,27.9301,114795.0
2022-09-26 12:30:00,31.69,31.69,31.43,31.51,141136.0,27.9389,27.9389,27.7097,27.7802,141136.0
2022-09-26 12:40:00,31.51,31.64,31.48,31.59,91492.0,27.7802,27.8949,27.7538,27.8508,91492.0
2022-09-26 12:50:00,31.6,31.68,31.55,31.61,117135.0,27.8596,27.9301,27.8155,27.8684,117135.0
2022-09-26 13:00:00,31.6,31.62,31.46,31.47,68747.0,27.8596,27.8772,27.7362,27.745,68747.0
2022-09-26 13:10:00,31.46,31.47,31.26,31.29,92605.0,27.7362,27.745,27.5598,27.5863,92605.0
2022-09-26 13:20:00,31.29,31.3,31.13,31.25,173838.0,27.5863,27.5951,27.4452,27.551,173838.0
2022-09-26 13:30:00,31.25,31.55,31.25,31.45,142216.0,27.551,27.8155,27.551,27.7273,142216.0
2022-09-26 13:40:00,31.45,31.53,31.36,31.52,98792.0,27.7273,27.7979,27.648,27.7891,98792.0
2022-09-26 13:50:00,31.51,31.59,31.41,31.41,127769.0,27.7802,27.8508,27.6921,27.6921,127769.0
2022-09-26 14:00:00,31.41,31.69,31.41,31.68,74103.0,27.6921,27.9389,27.6921,27.9301,74103.0
2022-09-26 14:10:00,31.68,31.68,31.58,31.61,58624.0,27.9301,27.9301,27.842,27.8684,58624.0
2022-09-26 14:20:00,31.6,31.62,31.4,31.45,143425.0,27.8596,27.8772,27.6833,27.7273,143425.0
2022-09-26 14:30:00,31.44,31.52,31.41,31.5,126134.0,27.7185,27.7891,27.6921,27.7714,126134.0
2022-09-26 14:40:00,31.5,31.63,31.42,31.62,174705.0,27.7714,27.886,27.7009,27.8772,174705.0
2022-09-26 14:50:00,31.61,31.68,31.56,31.62,137844.0,27.8684,27.9301,27.8243,27.8772,137844.0
2022-09-26 15:00:00,31.62,31.86,31.62,31.86,86462.0,27.8772,28.0888,27.8772,28.0888,86462.0
2022-09-26 15:10:00,31.86,31.92,31.75,31.86,120889.0,28.0888,28.1417,27.9918,28.0888,120889.0
2022-09-26 15:20:00,31.85,31.9,31.7,31.78,127754.0,28.08,28.1241,27.9477,28.0183,127754.0
2022-09-26 15:30:00,31.78,31.83,31.71,31.82,169720.0,28.0183,28.0624,27.9566,28.0535,169720.0
2022-09-26 15:40:00,31.81,31.95,31.8,31.88,240101.0,28.0447,28.1682,28.0359,28.1064,240101.0
2022-09-26 15:50:00,31.88,32.02,31.76,31.78,645410.0,28.1064,28.2299,28.0006,28.0183,645410.0
2022-09-27 09:30:00,32.25,32.42,32.15,32.34,168366.0,28.4326,28.5825,28.3445,28.512,168366.0
2022-09-27 09:40:00,32.34,32.42,32.24,32.25,145118.0,28.512,28.5825,28.4238,28.4326,145118.0
2022-09-27 09:50:00,32.24,32.38,32.11,32.33,110620.0,28.4238,28.5473,28.3092,28.5032,110620.0
2022-09-27 10:00:00,32.33,32.37,32.08,32.17,126498.0,28.5032,28.5384,28.2828,28.3621,126498.0
2022-09-27 10:10:00,32.16,32.23,32.13,32.16,131126.0,28.3533,28.415,28.3269,28.3533,131126.0
2022-09-27 10:20:00,32.15,32.43,32.13,32.29,90024.0,28.3445,28.5913,28.3269,28.4679,90024.0
2022-09-27 10:30:00,32.29,32.44,32.28,32.38,130340.0,28.4679,28.6002,28.4591,28.5473,130340.0
2022-09-27 10:40:00,32.37,32.58,32.37,32.55,97563.0,28.5384,28.7236,28.5384,28.6971,97563.0
2022-09-27 10:50:00,32.54,32.57,32.47,32.48,91598.0,28.6883,28.7148,28.6266,28.6354,91598.0
2022-09-27 11:00:00,32.48,32.5,32.31,32.45,146203.0,28.6354,28.6531,28.4855,28.609,146203.0
2022-09-27 11:10:00,32.45,32.45,32.29,32.32,67851.0,28.609,28.609,28.4679,28.4944,67851.0
2022-09-27 11:20:00,32.32,32.33,32.01,32.09,200672.0,28.4944,28.5032,28.2211,28.2916,200672.0
2022-09-27 11:30:00,32.09,32.17,32.03,32.11,125865.0,28.2916,28.3621,28.2387,28.3092,125865.0
2022-09-27 11:40:00,32.11,32.14,32.02,32.06,119325.0,28.3092,28.3357,28.2299,28.2651,119325.0
2022-09-27 11:50:00,32.06,32.1,31.97,31.97,48524.0,28.2651,28.3004,28.1858,28.1858,48524.0
2022-09-27 12:00:00,31.96,31.99,31.87,31.91,121813.0,28.177,28.2034,28.0976,28.1329,121813.0
2022-09-27 12:10:00,31.91,31.92,31.69,31.69,46856.0,28.1329,28.1417,27.9389,27.9389,46856.0
2022-09-27 12:20:00,31.69,31.8,31.68,31.73,56995.0,27.9389,28.0359,27.9301,27.9742,56995.0
2022-09-27 12:30:00,31.73,31.86,31.72,31.74,27645.0,27.9742,28.0888,27.9654,27.983,27645.0
2022-09-27 12:40:00,31.71,31.8,31.69,31.8,31138.0,27.9566,28.0359,27.9389,28.0359,31138.0
2022-09-27 12:50:00,31.8,31.86,31.69,31.82,48025.0,28.0359,28.0888,27.9389,28.0535,48025.0
2022-09-27 13:00:00,31.8,31.81,31.7,31.76,46771.0,28.0359,28.0447,27.9477,28.0006,46771.0
2022-09-27 13:10:00,31.75,31.78,31.71,31.77,36318.0,27.9918,28.0183,27.9566,28.0095,36318.0
2022-09-27 13:20:00,31.76,31.81,31.68,31.69,37681.0,28.0006,28.0447,27.9301,27.9389,37681.0
2022-09-27 13:30:00,31.68,31.77,31.65,31.69,30529.0,27.9301,28.0095,27.9037,27.9389,30529.0
2022-09-27 13:40:00,31.69,31.75,31.67,31.71,48200.0,27.9389,27.9918,27.9213,27.9566,48200.0
2022-09-27 13:50:00,31.71,31.73,31.63,31.67,35141.0,27.9566,27.9742,27.886,27.9213,35141.0
2022-09-27 14:00:00,31.66,31.81,31.65,31.76,84228.0,27.9125,28.0447,27.9037,28.0006,84228.0
2022-09-27 14:10:00,31.76,31.76,31.58,31.65,67377.0,28.0006,28.0006,27.842,27.9037,67377.0
2022-09-27 14:20:00,31.64,31.74,31.63,31.74,46818.0,27.8949,27.983,27.886,27.983,46818.0
2022-09-27 14:30:00,31.74,31.92,31.7,31.92,33435.0,27.983,28.1417,27.9477,28.1417,33435.0
2022-09-27 14:40:00,31.91,31.97,31.81,31.95,86801.0,28.1329,28.1858,28.0447,28.1682,86801.0
2022-09-27 14:50:00,31.94,31.99,31.91,31.98,34036.0,28.1593,28.2034,28.1329,28.1946,34036.0
2022-09-27 15:00:00,31.97,31.97,31.83,31.96,104256.0,28.1858,28.1858,28.0624,28.177,104256.0
2022-09-27 15:10:00,31.96,31.96,31.81,31.93,115753.0,28.177,28.177,28.0447,28.1505,115753.0
2022-09-27 15:20:00,31.93,32.02,31.89,31.99,69465.0,28.1505,28.2299,28.1153,28.2034,69465.0
2022-09-27 15:30:00,31.99,32.0,31.85,31.89,120913.0,28.2034,28.2122,28.08,28.1153,120913.0
2022-09-27 15:40:00,31.88,31.99,31.88,31.94,168883.0,28.1064,28.2034,28.1064,28.1593,168883.0
2022-09-27 15:50:00,31.93,32.0,31.88,31.89,367307.0,28.1505,28.2122,28.1064,28.1153,367307.0
2022-09-28 09:30:00,32.2,32.38,32.12,32.37,111735.0,28.3886,28.5473,28.318,28.5384,111735.0
2022-09-28 09:40:00,32.37,32.57,32.33,32.52,116040.0,28.5384,28.7148,28.5032,28.6707,116040.0
2022-09-28 09:50:00,32.55,32.6,32.46,32.49,54289.0,28.6971,28.7412,28.6178,28.6442,54289.0
2022-09-28 10:00:00,32.48,32.69,32.46,32.62,289369.0,28.6354,28.8206,28.6178,28.7589,289369.0
2022-09-28 10:10:00,32.61,32.65,32.49,32.49,190108.0,28.75,28.7853,28.6442,28.6442,190108.0
2022-09-28 10:20:00,32.48,32.61,32.41,32.56,149791.0,28.6354,28.75,28.5737,28.706,149791.0
2022-09-28 10:30:00,32.55,32.65,32.47,32.52,178330.0,28.6971,28.7853,28.6266,28.6707,178330.0
2022-09-28 10:40:00,32.51,32.73,32.49,32.61,103283.0,28.6619,28.8558,28.6442,28.75,103283.0
2022-09-28 10:50:00,32.6,32.68,32.5,32.51,37663.0,28.7412,28.8117,28.6531,28.6619,37663.0
2022-09-28 11:00:00,32.48,32.6,32.46,32.52,91822.0,28.6354,28.7412,28.6178,28.6707,91822.0
2022-09-28 11:10:00,32.52,32.62,32.52,32.56,64577.0,28.6707,28.7589,28.6707,28.706,64577.0
2022-09-28 11:20:00,32.56,32.68,32.51,32.51,256383.0,28.706,28.8117,28.6619,28.6619,256383.0
2022-09-28 11:30:00,32.49,32.51,32.34,32.34,43458.0,28.6442,28.6619,28.512,28.512,43458.0
2022-09-28 11:40:00,32.34,32.5,32.31,32.47,40093.0,28.512,28.6531,28.4855,28.6266,40093.0
2022-09-28 11:50:00,32.45,32.55,32.42,32.45,32604.0,28.609,28.6971,28.5825,28.609,32604.0
2022-09-28 12:00:00,32.45,32.47,32.41,32.45,32617.0,28.609,28.6266,28.5737,28.609,32617.0
2022-09-28 12:10:00,32.46,32.67,32.46,32.61,108711.0,28.6178,28.8029,28.6178,28.75,108711.0
2022-09-28 12:20:00,32.62,32.62,32.46,32.47,73721.0,28.7589,28.7589,28.6178,28.6266,73721.0
2022-09-28 12:30:00,32.47,32.52,32.43,32.44,30084.0,28.6266,28.6707,28.5913,28.6002,30084.0
2022-09-28 12:40:00,32.44,32.53,32.42,32.45,29209.0,28.6002,28.6795,28.5825,28.609,29209.0
2022-09-28 12:50:00,32.45,32.48,32.4,32.47,30835.0,28.609,28.6354,28.5649,28.6266,30835.0
2022-09-28 13:00:00,32.48,32.57,32.44,32.54,58404.0,28.6354,28.7148,28.6002,28.6883,58404.0
2022-09-28 13:10:00,32.54,32.58,32.5,32.55,43005.0,28.6883,28.7236,28.6531,28.6971,43005.0
2022-09-28 13:20:00,32.56,32.58,32.49,32.51,40294.0,28.706,28.7236,28.6442,28.6619,40294.0
2022-09-28 13:30:00,32.51,32.58,32.49,32.55,62904.0,28.6619,28.7236,28.6442,28.6971,62904.0
2022-09-28 13:40:00,32.55,32.61,32.49,32.52,67762.0,28.6971,28.75,28.6442,28.6707,67762.0
2022-09-28 13:50:00,32.52,32.54,32.42,32.51,73108.0,28.6707,28.6883,28.5825,28.6619,73108.0
2022-09-28 14:00:00,32.51,32.6,32.51,32.57,64995.0,28.6619,28.7412,28.6619,28.7148,64995.0
2022-09-28 14:10:00,32.57,32.6,32.51,32.55,59192.0,28.7148,28.7412,28.6619,28.6971,59192.0
2022-09-28 14:20:00,32.55,32.59,32.51,32.57,102389.0,28.6971,28.7324,28.6619,28.7148,102389.0
2022-09-28 14:30:00,32.57,32.65,32.57,32.65,84417.0,28.7148,28.7853,28.7148,28.7853,84417.0
2022-09-28 14:40:00,32.64,32.65,32.54,32.59,119078.0,28.7765,28.7853,28.6883,28.7324,119078.0
2022-09-28 14:50:00,32.59,32.65,32.58,32.64,64047.0,28.7324,28.7853,28.7236,28.7765,64047.0
2022-09-28 15:00:00,32.63,32.75,32.61,32.69,182263.0,28.7677,28.8735,28.75,28.8206,182263.0
2022-09-28 15:10:00,32.69,32.72,32.66,32.69,199088.0,28.8206,28.847,28.7941,28.8206,199088.0
2022-09-28 15:20:00,32.69,32.73,32.65,32.73,79198.0,28.8206,28.8558,28.7853,28.8558,79198.0
2022-09-28 15:30:00,32.73,32.79,32.71,32.75,115292.0,28.8558,28.9087,28.8382,28.8735,115292.0
2022-09-28 15:40:00,32.75,32.8,32.74,32.8,363588.0,28.8735,28.9175,28.8646,28.9175,363588.0
2022-09-28 15:50:00,32.8,32.8,32.69,32.7,518449.0,28.9175,28.9175,28.8206,28.8294,518449.0
2022-09-29 09:30:00,32.06,32.26,31.93,31.96,104618.0,28.2651,28.4415,28.1505,28.177,104618.0
2022-09-29 09:40:00,31.95,32.04,31.83,31.97,65848.0,28.1682,28.2475,28.0624,28.1858,65848.0
2022-09-29 09:50:00,31.98,32.11,31.94,31.99,40256.0,28.1946,28.3092,28.1593,28.2034,40256.0
2022-09-29 10:00:00,31.98,31.99,31.75,31.75,78849.0,28.1946,28.2034,27.9918,27.9918,78849.0
2022-09-29 10:10:00,31.74,31.76,31.55,31.61,100444.0,27.983,28.0006,27.8155,27.8684,100444.0
2022-09-29 10:20:00,31.61,31.71,31.46,31.49,198363.0,27.8684,27.9566,27.7362,27.7626,198363.0
2022-09-29 10:30:00,31.48,31.5,31.34,31.46,150697.0,27.7538,27.7714,27.6304,27.7362,150697.0
2022-09-29 10:40:00,31.46,31.56,31.44,31.54,100386.0,27.7362,27.8243,27.7185,27.8067,100386.0
2022-09-29 10:50:00,31.53,31.61,31.52,31.56,92488.0,27.7979,27.8684,27.7891,27.8243,92488.0
2022-09-29 11:00:00,31.55,31.64,31.5,31.63,130344.0,27.8155,27.8949,27.7714,27.886,130344.0
2022-09-29 11:10:00,31.63,31.72,31.61,31.68,52086.0,27.886,27.9654,27.8684,27.9301,52086.0
2022-09-29 11:20:00,31.67,31.68,31.56,31.62,54081.0,27.9213,27.9301,27.8243,27.8772,54081.0
2022-09-29 11:30:00,31.61,31.68,31.54,31.68,74688.0,27.8684,27.9301,27.8067,27.9301,74688.0
2022-09-29 11:40:00,31.68,31.68,31.51,31.55,46366.0,27.9301,27.9301,27.7802,27.8155,46366.0
2022-09-29 11:50:00,31.56,31.71,31.55,31.63,35610.0,27.8243,27.9566,27.8155,27.886,35610.0
2022-09-29 12:00:00,31.63,31.67,31.59,31.67,42250.0,27.886,27.9213,27.8508,27.9213,42250.0
2022-09-29 12:10:00,31.68,31.68,31.55,31.57,34111.0,27.9301,27.9301,27.8155,27.8331,34111.0
2022-09-29 12:20:00,31.57,31.62,31.52,31.62,37195.0,27.8331,27.8772,27.7891,27.8772,37195.0
2022-09-29 12:30:00,31.62,31.76,31.61,31.74,34274.0,27.8772,28.0006,27.8684,27.983,34274.0
2022-09-29 12:40:00,31.74,31.8,31.7,31.72,36502.0,27.983,28.0359,27.9477,27.9654,36502.0
2022-09-29 12:50:00,31.71,31.76,31.68,31.7,45399.0,27.9566,28.0006,27.9301,27.9477,45399.0
2022-09-29 13:00:00,31.7,31.72,31.65,31.68,27604.0,27.9477,27.9654,27.9037,27.9301,27604.0
2022-09-29 13:10:00,31.69,31.77,31.68,31.72,34041.0,27.9389,28.0095,27.9301,27.9654,34041.0
2022-09-29 13:20:00,31.73,31.82,31.68,31.79,41093.0,27.9742,28.0535,27.9301,28.0271,41093.0
2022-09-29 13:30:00,31.8,31.87,31.76,31.83,100689.0,28.0359,28.0976,28.0006,28.0624,100689.0
2022-09-29 13:40:00,31.83,31.84,31.77,31.83,54978.0,28.0624,28.0712,28.0095,28.0624,54978.0
2022-09-29 13:50:00,31.82,31.85,31.74,31.76,47403.0,28.0535,28.08,27.983,28.0006,47403.0
2022-09-29 14:00:00,31.76,31.88,31.72,31.88,62739.0,28.0006,28.1064,27.9654,28.1064,62739.0
2022-09-29 14:10:00,31.88,31.94,31.84,31.85,68871.0,28.1064,28.1593,28.0712,28.08,68871.0
2022-09-29 14:20:00,31.86,32.0,31.86,31.96,47712.0,28.0888,28.2122,28.0888,28.177,47712.0
2022-09-29 14:30:00,31.96,32.04,31.94,32.02,59590.0,28.177,28.2475,28.1593,28.2299,59590.0
2022-09-29 14:40:00,32.02,32.03,31.94,31.96,59686.0,28.2299,28.2387,28.1593,28.177,59686.0
2022-09-29 14:50:00,31.96,31.96,31.88,31.88,104009.0,28.177,28.177,28.1064,28.1064,104009.0
2022-09-29 15:00:00,31.88,31.93,31.86,31.86,83747.0,28.1064,28.1505,28.0888,28.0888,83747.0
2022-09-29 15:10:00,31.85,31.95,31.84,31.91,75373.0,28.08,28.1682,28.0712,28.1329,75373.0
2022-09-29 15:20:00,31.92,31.99,31.89,31.93,122905.0,28.1417,28.2034,28.1153,28.1505,122905.0
2022-09-29 15:30:00,31.92,32.12,31.92,32.08,148652.0,28.1417,28.318,28.1417,28.2828,148652.0
2022-09-29 15:40:00,32.08,32.13,32.02,32.08,220439.0,28.2828,28.3269,28.2299,28.2828,220439.0
2022-09-29 15:50:00,32.08,32.16,32.05,32.11,400300.0,28.2828,28.3533,28.2563,28.3092,400300.0
2022-09-30 09:30:00,32.03,32.29,32.01,32.09,79951.0,28.2387,28.4679,28.2211,28.2916,79951.0
2022-09-30 09:40:00,32.11,32.27,32.05,32.25,49773.0,28.3092,28.4503,28.2563,28.4326,49773.0
2022-09-30 09:50:00,32.26,32.56,32.24,32.56,42846.0,28.4415,28.706,28.4238,28.706,42846.0
2022-09-30 10:00:00,32.55,32.55,32.37,32.52,42899.0,28.6971,28.6971,28.5384,28.6707,42899.0
2022-09-30 10:10:00,32.53,32.58,32.39,32.51,63423.0,28.6795,28.7236,28.5561,28.6619,63423.0
2022-09-30 10:20:00,32.51,32.57,32.41,32.49,48134.0,28.6619,28.7148,28.5737,28.6442,48134.0
2022-09-30 10:30:00,32.5,32.63,32.49,32.6,36370.0,28.6531,28.7677,28.6442,28.7412,36370.0
2022-09-30 10:40:00,32.62,32.67,32.54,32.59,54506.0,28.7589,28.8029,28.6883,28.7324,54506.0
2022-09-30 10:50:00,32.61,32.65,32.54,32.56,29399.0,28.75,28.7853,28.6883,28.706,29399.0
2022-09-30 11:00:00,32.56,32.64,32.52,32.63,65418.0,28.706,28.7765,28.6707,28.7677,65418.0
2022-09-30 11:10:00,32.63,32.67,32.57,32.67,51739.0,28.7677,28.8029,28.7148,28.8029,51739.0
2022-09-30 11:20:00,32.67,32.73,32.6,32.6,92089.0,28.8029,28.8558,28.7412,28.7412,92089.0
2022-09-30 11:30:00,32.6,32.63,32.51,32.51,24822.0,28.7412,28.7677,28.6619,28.6619,24822.0
2022-09-30 11:40:00,32.51,32.52,32.4,32.5,52904.0,28.6619,28.6707,28.5649,28.6531,52904.0
2022-09-30 11:50:00,32.49,32.49,32.38,32.39,35372.0,28.6442,28.6442,28.5473,28.5561,35372.0
2022-09-30 12:00:00,32.37,32.37,32.24,32.25,37595.0,28.5384,28.5384,28.4238,28.4326,37595.0
2022-09-30 12:10:00,32.24,32.31,32.23,32.3,43344.0,28.4238,28.4855,28.415,28.4767,43344.0
2022-09-30 12:20:00,32.3,32.32,32.19,32.19,36170.0,28.4767,28.4944,28.3797,28.3797,36170.0
2022-09-30 12:30:00,32.18,32.28,32.18,32.26,37532.0,28.3709,28.4591,28.3709,28.4415,37532.0
2022-09-30 12:40:00,32.27,32.27,32.2,32.21,43333.0,28.4503,28.4503,28.3886,28.3974,43333.0
2022-09-30 12:50:00,32.22,32.22,32.11,32.12,33422.0,28.4062,28.4062,28.3092,28.318,33422.0
2022-09-30 13:00:00,32.12,32.13,32.01,32.01,192364.0,28.318,28.3269,28.2211,28.2211,192364.0
2022-09-30 13:10:00,32.0,32.11,31.98,32.1,155795.0,28.2122,28.3092,28.1946,28.3004,155795.0
2022-09-30 13:20:00,32.11,32.19,32.09,32.13,51941.0,28.3092,28.3797,28.2916,28.3269,51941.0
2022-09-30 13:30:00,32.14,32.18,31.96,31.96,90155.0,28.3357,28.3709,28.177,28.177,90155.0
2022-09-30 13:40:00,31.97,31.98,31.91,31.91,35102.0,28.1858,28.1946,28.1329,28.1329,35102.0
2022-09-30 13:50:00,31.91,31.95,31.88,31.89,40689.0,28.1329,28.1682,28.1064,28.1153,40689.0
2022-09-30 14:00:00,31.89,31.93,31.85,31.87,36641.0,28.1153,28.1505,28.08,28.0976,36641.0
2022-09-30 14:10:00,31.86,31.96,31.86,31.92,67856.0,28.0888,28.177,28.0888,28.1417,67856.0
2022-09-30 14:20:00,31.91,31.94,31.81,31.84,71619.0,28.1329,28.1593,28.0447,28.0712,71619.0
2022-09-30 14:30:00,31.83,31.91,31.79,31.9,72378.0,28.0624,28.1329,28.0271,28.1241,72378.0
2022-09-30 14:40:00,31.89,31.89,31.76,31.85,78265.0,28.1153,28.1153,28.0006,28.08,78265.0
2022-09-30 14:50:00,31.86,31.87,31.77,31.79,51678.0,28.0888,28.0976,28.0095,28.0271,51678.0
2022-09-30 15:00:00,31.78,31.9,31.77,31.85,37942.0,28.0183,28.1241,28.0095,28.08,37942.0
2022-09-30 15:10:00,31.84,31.87,31.72,31.76,128442.0,28.0712,28.0976,27.9654,28.0006,128442.0
2022-09-30 15:20:00,31.75,31.77,31.64,31.74,139819.0,27.9918,28.0095,27.8949,27.983,139819.0
2022-09-30 15:30:00,31.74,31.77,31.68,31.74,135395.0,27.983,28.0095,27.9301,27.983,135395.0
2022-09-30 15:40:00,31.74,31.91,31.73,31.88,99840.0,27.983,28.1329,27.9742,28.1064,99840.0
2022-09-30 15:50:00,31.88,31.89,31.65,31.71,409845.0,28.1064,28.1153,27.9037,27.9566,409845.0
2022-10-03 09:30:00,32.23,32.36,31.85,31.85,121273.0,28.415,28.5296,28.08,28.08,121273.0
2022-10-03 09:40:00,31.85,32.34,31.8,32.3,130625.0,28.08,28.512,28.0359,28.4767,130625.0
2022-10-03 09:50:00,32.31,32.4,32.08,32.09,123218.0,28.4855,28.5649,28.2828,28.2916,123218.0
2022-10-03 10:00:00,32.1,32.58,32.08,32.44,109785.0,28.3004,28.7236,28.2828,28.6002,109785.0
2022-10-03 10:10:00,32.43,32.69,32.43,32.51,126899.0,28.5913,28.8206,28.5913,28.6619,126899.0
2022-10-03 10:20:00,32.51,32.71,32.49,32.6,208722.0,28.6619,28.8382,28.6442,28.7412,208722.0
2022-10-03 10:30:00,32.6,32.63,32.5,32.51,200005.0,28.7412,28.7677,28.6531,28.6619,200005.0
2022-10-03 10:40:00,32.52,32.65,32.45,32.62,170765.0,28.6707,28.7853,28.609,28.7589,170765.0
2022-10-03 10:50:00,32.62,32.67,32.57,32.59,166301.0,28.7589,28.8029,28.7148,28.7324,166301.0
2022-10-03 11:00:00,32.6,32.78,32.59,32.71,105670.0,28.7412,28.8999,28.7324,28.8382,105670.0
2022-10-03 11:10:00,32.72,32.77,32.62,32.62,272451.0,28.847,28.8911,28.7589,28.7589,272451.0
2022-10-03 11:20:00,32.62,32.67,32.55,32.62,87084.0,28.7589,28.8029,28.6971,28.7589,87084.0
2022-10-03 11:30:00,32.63,32.67,32.6,32.64,86601.0,28.7677,28.8029,28.7412,28.7765,86601.0
2022-10-03 11:40:00,32.65,32.69,32.59,32.69,58780.0,28.7853,28.8206,28.7324,28.8206,58780.0
2022-10-03 11:50:00,32.7,32.73,32.58,32.61,36296.0,28.8294,28.8558,28.7236,28.75,36296.0
2022-10-03 12:00:00,32.6,32.7,32.6,32.69,66749.0,28.7412,28.8294,28.7412,28.8206,66749.0
2022-10-03 12:10:00,32.69,32.72,32.58,32.61,57345.0,28.8206,28.847,28.7236,28.75,57345.0
2022-10-03 12:20:00,32.6,32.63,32.49,32.55,42350.0,28.7412,28.7677,28.6442,28.6971,42350.0
2022-10-03 12:30:00,32.54,32.57,32.46,32.53,27349.0,28.6883,28.7148,28.6178,28.6795,27349.0
2022-10-03 12:40:00,32.53,32.58,32.47,32.57,23078.0,28.6795,28.7236,28.6266,28.7148,23078.0
2022-10-03 12:50:00,32.57,32.58,32.46,32.53,50111.0,28.7148,28.7236,28.6178,28.6795,50111.0
2022-10-03 13:00:00,32.53,32.6,32.51,32.59,30567.0,28.6795,28.7412,28.6619,28.7324,30567.0
2022-10-03 13:10:00,32.58,32.59,32.51,32.57,26624.0,28.7236,28.7324,28.6619,28.7148,26624.0
2022-10-03 13:20:00,32.56,32.6,32.53,32.54,33020.0,28.706,28.7412,28.6795,28.6883,33020.0
2022-10-03 13:30:00,32.54,32.75,32.54,32.69,51672.0,28.6883,28.8735,28.6883,28.8206,51672.0
2022-10-03 13:40:00,32.7,32.77,32.68,32.73,204132.0,28.8294,28.8911,28.8117,28.8558,204132.0
2022-10-03 13:50:00,32.72,32.85,32.69,32.84,110824.0,28.847,28.9616,28.8206,28.9528,110824.0
2022-10-03 14:00:00,32.84,32.96,32.84,32.94,54430.0,28.9528,29.0586,28.9528,29.041,54430.0
2022-10-03 14:10:00,32.94,32.96,32.79,32.83,80508.0,29.041,29.0586,28.9087,28.944,80508.0
2022-10-03 14:20:00,32.83,32.86,32.76,32.82,104746.0,28.944,28.9704,28.8823,28.9352,104746.0
2022-10-03 14:30:00,32.82,32.82,32.75,32.78,52646.0,28.9352,28.9352,28.8735,28.8999,52646.0
2022-10-03 14:40:00,32.78,32.85,32.78,32.79,134584.0,28.8999,28.9616,28.8999,28.9087,134584.0
2022-10-03 14:50:00,32.8,32.84,32.76,32.77,68713.0,28.9175,28.9528,28.8823,28.8911,68713.0
2022-10-03 15:00:00,32.77,32.78,32.7,32.74,75820.0,28.8911,28.8999,28.8294,28.8646,75820.0
2022-10-03 15:10:00,32.73,32.73,32.61,32.68,107577.0,28.8558,28.8558,28.75,28.8117,107577.0
2022-10-03 15:20:00,32.68,32.76,32.65,32.73,77592.0,28.8117,28.8823,28.7853,28.8558,77592.0
2022-10-03 15:30:00,32.73,32.74,32.59,32.63,124052.0,28.8558,28.8646,28.7324,28.7677,124052.0
2022-10-03 15:40:00,32.62,32.63,32.52,32.52,140515.0,28.7589,28.7677,28.6707,28.6707,140515.0
2022-10-03 15:50:00,32.52,32.56,32.49,32.54,328348.0,28.6707,28.706,28.6442,28.6883,328348.0
2022-10-04 09:30:00,33.0,33.12,32.82,32.84,116714.0,29.0939,29.1997,28.9352,28.9528,116714.0
2022-10-04 09:40:00,32.84,33.24,32.8,33.17,96405.0,28.9528,29.3055,28.9175,29.2437,96405.0
2022-10-04 09:50:00,33.17,33.3,33.16,33.3,63757.0,29.2437,29.3584,29.2349,29.3584,63757.0
2022-10-04 10:00:00,33.31,33.36,33.15,33.2,96475.0,29.3672,29.4113,29.2261,29.2702,96475.0
2022-10-04 10:10:00,33.18,33.19,33.06,33.16,51291.0,29.2526,29.2614,29.1468,29.2349,51291.0
2022-10-04 10:20:00,33.15,33.19,33.09,33.09,44438.0,29.2261,29.2614,29.1732,29.1732,44438.0
2022-10-04 10:30:00,33.09,33.19,33.08,33.12,62274.0,29.1732,29.2614,29.1644,29.1997,62274.0
2022-10-04 10:40:00,33.12,33.26,33.1,33.23,43851.0,29.1997,29.3231,29.182,29.2966,43851.0
2022-10-04 10:50:00,33.23,33.28,33.15,33.27,130187.0,29.2966,29.3407,29.2261,29.3319,130187.0
2022-10-04 11:00:00,33.27,33.31,33.22,33.26,71196.0,29.3319,29.3672,29.2878,29.3231,71196.0
2022-10-04 11:10:00,33.26,33.28,33.18,33.27,58328.0,29.3231,29.3407,29.2526,29.3319,58328.0
2022-10-04 11:20:00,33.26,33.35,33.25,33.32,40709.0,29.3231,29.4024,29.3143,29.376,40709.0
2022-10-04 11:30:00,33.34,33.38,33.24,33.3,122342.0,29.3936,29.4289,29.3055,29.3584,122342.0
2022-10-04 11:40:00,33.29,33.3,33.19,33.23,34459.0,29.3495,29.3584,29.2614,29.2966,34459.0
2022-10-04 11:50:00,33.23,33.29,33.19,33.25,46088.0,29.2966,29.3495,29.2614,29.3143,46088.0
2022-10-04 12:00:00,33.26,33.32,33.22,33.26,86870.0,29.3231,29.376,29.2878,29.3231,86870.0
2022-10-04 12:10:00,33.27,33.33,33.26,33.3,41013.0,29.3319,29.3848,29.3231,29.3584,41013.0
2022-10-04 12:20:00,33.31,33.32,33.2,33.3,102223.0,29.3672,29.376,29.2702,29.3584,102223.0
2022-10-04 12:30:00,33.29,33.39,33.28,33.38,29399.0,29.3495,29.4377,29.3407,29.4289,29399.0
2022-10-04 12:40:00,33.37,33.37,33.27,33.29,38536.0,29.4201,29.4201,29.3319,29.3495,38536.0
2022-10-04 12:50:00,33.29,33.3,33.18,33.26,36964.0,29.3495,29.3584,29.2526,29.3231,36964.0
2022-10-04 13:00:00,33.26,33.29,33.15,33.18,59970.0,29.3231,29.3495,29.2261,29.2526,59970.0
2022-10-04 13:10:00,33.18,33.2,33.08,33.09,29922.0,29.2526,29.2702,29.1644,29.1732,29922.0
2022-10-04 13:20:00,33.08,33.16,33.06,33.16,59758.0,29.1644,29.2349,29.1468,29.2349,59758.0
2022-10-04 13:30:00,33.16,33.24,33.14,33.23,37970.0,29.2349,29.3055,29.2173,29.2966,37970.0
2022-10-04 13:40:00,33.23,33.29,33.22,33.25,35369.0,29.2966,29.3495,29.2878,29.3143,35369.0
2022-10-04 13:50:00,33.25,33.32,33.25,33.25,34789.0,29.3143,29.376,29.3143,29.3143,34789.0
2022-10-04 14:00:00,33.26,33.3,33.23,33.25,101699.0,29.3231,29.3584,29.2966,29.3143,101699.0
2022-10-04 14:10:00,33.25,33.3,33.21,33.24,168689.0,29.3143,29.3584,29.279,29.3055,168689.0
2022-10-04 14:20:00,33.24,33.26,33.21,33.21,59509.0,29.3055,29.3231,29.279,29.279,59509.0
2022-10-04 14:30:00,33.21,33.27,33.21,33.23,34225.0,29.279,29.3319,29.279,29.2966,34225.0
2022-10-04 14:40:00,33.22,33.28,33.22,33.27,31250.0,29.2878,29.3407,29.2878,29.3319,31250.0
2022-10-04 14:50:00,33.27,33.32,33.26,33.27,63441.0,29.3319,29.376,29.3231,29.3319,63441.0
2022-10-04 15:00:00,33.27,33.29,33.19,33.22,65547.0,29.3319,29.3495,29.2614,29.2878,65547.0
2022-10-04 15:10:00,33.21,33.25,33.15,33.24,42080.0,29.279,29.3143,29.2261,29.3055,42080.0
2022-10-04 15:20:00,33.23,33.3,33.22,33.28,116823.0,29.2966,29.3584,29.2878,29.3407,116823.0
2022-10-04 15:30:00,33.27,33.37,33.21,33.32,91053.0,29.3319,29.4201,29.279,29.376,91053.0
2022-10-04 15:40:00,33.32,33.32,33.23,33.26,283882.0,29.376,29.376,29.2966,29.3231,283882.0
2022-10-04 15:50:00,33.27,33.3,33.2,33.27,408388.0,29.3319,29.3584,29.2702,29.3319,408388.0
2022-10-05 09:30:00,32.68,33.03,32.54,32.88,116898.0,28.8117,29.1203,28.6883,28.9881,116898.0
2022-10-05 09:40:00,32.88,32.96,32.72,32.78,128339.0,28.9881,29.0586,28.847,28.8999,128339.0
2022-10-05 09:50:00,32.76,32.76,32.65,32.73,45798.0,28.8823,28.8823,28.7853,28.8558,45798.0
2022-10-05 10:00:00,32.73,32.73,32.45,32.47,63648.0,28.8558,28.8558,28.609,28.6266,63648.0
2022-10-05 10:10:00,32.48,32.58,32.45,32.57,67623.0,28.6354,28.7236,28.609,28.7148,67623.0
2022-10-05 10:20:00,32.57,32.69,32.52,32.56,62097.0,28.7148,28.8206,28.6707,28.706,62097.0
2022-10-05 10:30:00,32.55,32.58,32.44,32.5,39946.0,28.6971,28.7236,28.6002,28.6531,39946.0
2022-10-05 10:40:00,32.48,32.57,32.47,32.48,32609.0,28.6354,28.7148,28.6266,28.6354,32609.0
2022-10-05 10:50:00,32.48,32.5,32.38,32.41,41703.0,28.6354,28.6531,28.5473,28.5737,41703.0
2022-10-05 11:00:00,32.42,32.51,32.4,32.5,43920.0,28.5825,28.6619,28.5649,28.6531,43920.0
2022-10-05 11:10:00,32.51,32.61,32.47,32.61,57547.0,28.6619,28.75,28.6266,28.75,57547.0
2022-10-05 11:20:00,32.61,32.64,32.56,32.61,100927.0,28.75,28.7765,28.706,28.75,100927.0
2022-10-05 11:30:00,32.62,32.72,32.58,32.7,67439.0,28.7589,28.847,28.7236,28.8294,67439.0
2022-10-05 11:40:00,32.7,32.71,32.61,32.66,61828.0,28.8294,28.8382,28.75,28.7941,61828.0
2022-10-05 11:50:00,32.67,32.67,32.63,32.63,42576.0,28.8029,28.8029,28.7677,28.7677,42576.0
2022-10-05 12:00:00,32.63,32.68,32.58,32.67,85245.0,28.7677,28.8117,28.7236,28.8029,85245.0
2022-10-05 12:10:00,32.67,32.82,32.66,32.79,49318.0,28.8029,28.9352,28.7941,28.9087,49318.0
2022-10-05 12:20:00,32.8,32.8,32.72,32.75,44941.0,28.9175,28.9175,28.847,28.8735,44941.0
2022-10-05 12:30:00,32.74,32.77,32.71,32.74,41348.0,28.8646,28.8911,28.8382,28.8646,41348.0
2022-10-05 12:40:00,32.73,32.84,32.71,32.83,38629.0,28.8558,28.9528,28.8382,28.944,38629.0
2022-10-05 12:50:00,32.84,32.89,32.8,32.82,46400.0,28.9528,28.9969,28.9175,28.9352,46400.0
2022-10-05 13:00:00,32.82,32.88,32.8,32.85,171765.0,28.9352,28.9881,28.9175,28.9616,171765.0
2022-10-05 13:10:00,32.86,32.95,32.81,32.93,217887.0,28.9704,29.0498,28.9264,29.0322,217887.0
2022-10-05 13:20:00,32.93,32.98,32.87,32.9,135804.0,29.0322,29.0762,28.9793,29.0057,135804.0
2022-10-05 13:30:00,32.89,32.9,32.85,32.88,56273.0,28.9969,29.0057,28.9616,28.9881,56273.0
2022-10-05 13:40:00,32.88,32.96,32.87,32.93,59819.0,28.9881,29.0586,28.9793,29.0322,59819.0
2022-10-05 13:50:00,32.92,32.93,32.84,32.85,52350.0,29.0233,29.0322,28.9528,28.9616,52350.0
2022-10-05 14:00:00,32.85,32.94,32.85,32.94,90544.0,28.9616,29.041,28.9616,29.041,90544.0
2022-10-05 14:10:00,32.94,33.02,32.93,33.02,54925.0,29.041,29.1115,29.0322,29.1115,54925.0
2022-10-05 14:20:00,33.01,33.02,32.91,32.95,111542.0,29.1027,29.1115,29.0145,29.0498,111542.0
2022-10-05 14:30:00,32.94,33.0,32.9,32.97,238739.0,29.041,29.0939,29.0057,29.0674,238739.0
2022-10-05 14:40:00,32.96,32.99,32.92,32.92,52815.0,29.0586,29.0851,29.0233,29.0233,52815.0
2022-10-05 14:50:00,32.93,32.98,32.92,32.94,53406.0,29.0322,29.0762,29.0233,29.041,53406.0
2022-10-05 15:00:00,32.94,33.02,32.93,32.98,89496.0,29.041,29.1115,29.0322,29.0762,89496.0
2022-10-05 15:10:00,32.98,33.05,32.96,33.04,70784.0,29.0762,29.138,29.0586,29.1291,70784.0
2022-10-05 15:20:00,33.04,33.05,33.0,33.02,56896.0,29.1291,29.138,29.0939,29.1115,56896.0
2022-10-05 15:30:00,33.02,33.11,33.01,33.06,95591.0,29.1115,29.1909,29.1027,29.1468,95591.0
2022-10-05 15:40:00,33.06,33.06,32.97,33.01,157052.0,29.1468,29.1468,29.0674,29.1027,157052.0
2022-10-05 15:50:00,33.0,33.0,32.86,32.91,337612.0,29.0939,29.0939,28.9704,29.0145,337612.0
2022-10-06 09:30:00,32.44,32.74,32.38,32.73,213583.0,28.6002,28.8646,28.5473,28.8558,213583.0
2022-10-06 09:40:00,32.75,32.79,32.53,32.55,45893.0,28.8735,28.9087,28.6795,28.6971,45893.0
2022-10-06 09:50:00,32.57,32.64,32.47,32.5,57293.0,28.7148,28.7765,28.6266,28.6531,57293.0
2022-10-06 10:00:00,32.49,32.49,32.28,32.3,69018.0,28.6442,28.6442,28.4591,28.4767,69018.0
2022-10-06 10:10:00,32.3,32.31,32.15,32.18,54814.0,28.4767,28.4855,28.3445,28.3709,54814.0
2022-10-06 10:20:00,32.18,32.22,32.08,32.1,47924.0,28.3709,28.4062,28.2828,28.3004,47924.0
2022-10-06 10:30:00,32.1,32.11,31.97,32.03,55725.0,28.3004,28.3092,28.1858,28.2387,55725.0
2022-10-06 10:40:00,32.02,32.13,32.02,32.11,50434.0,28.2299,28.3269,28.2299,28.3092,50434.0
2022-10-06 10:50:00,32.12,32.16,32.09,32.15,42793.0,28.318,28.3533,28.2916,28.3445,42793.0
2022-10-06 11:00:00,32.15,32.16,31.99,32.04,42671.0,28.3445,28.3533,28.2034,28.2475,42671.0
2022-10-06 11:10:00,32.04,32.12,31.98,32.11,51004.0,28.2475,28.318,28.1946,28.3092,51004.0
2022-10-06 11:20:00,32.1,32.17,32.06,32.15,43740.0,28.3004,28.3621,28.2651,28.3445,43740.0
2022-10-06 11:30:00,32.15,32.16,32.11,32.15,28868.0,28.3445,28.3533,28.3092,28.3445,28868.0
2022-10-06 11:40:00,32.14,32.21,32.11,32.19,36714.0,28.3357,28.3974,28.3092,28.3797,36714.0
2022-10-06 11:50:00,32.18,32.26,32.05,32.08,40892.0,28.3709,28.4415,28.2563,28.2828,40892.0
2022-10-06 12:00:00,32.08,32.1,32.03,32.04,22540.0,28.2828,28.3004,28.2387,28.2475,22540.0
2022-10-06 12:10:00,32.04,32.07,31.99,32.04,55646.0,28.2475,28.274,28.2034,28.2475,55646.0
2022-10-06 12:20:00,32.05,32.16,32.05,32.16,49764.0,28.2563,28.3533,28.2563,28.3533,49764.0
2022-10-06 12:30:00,32.17,32.22,32.13,32.22,23211.0,28.3621,28.4062,28.3269,28.4062,23211.0
2022-10-06 12:40:00,32.21,32.28,32.18,32.26,28697.0,28.3974,28.4591,28.3709,28.4415,28697.0
2022-10-06 12:50:00,32.26,32.27,32.19,32.2,23108.0,28.4415,28.4503,28.3797,28.3886,23108.0
2022-10-06 13:00:00,32.2,32.21,32.17,32.18,24583.0,28.3886,28.3974,28.3621,28.3709,24583.0
2022-10-06 13:10:00,32.18,32.29,32.17,32.26,30113.0,28.3709,28.4679,28.3621,28.4415,30113.0
2022-10-06 13:20:00,32.26,32.31,32.25,32.28,29157.0,28.4415,28.4855,28.4326,28.4591,29157.0
2022-10-06 13:30:00,32.28,32.28,32.12,32.15,25894.0,28.4591,28.4591,28.318,28.3445,25894.0
2022-10-06 13:40:00,32.15,32.2,32.14,32.16,20310.0,28.3445,28.3886,28.3357,28.3533,20310.0
2022-10-06 13:50:00,32.16,32.18,32.13,32.13,22256.0,28.3533,28.3709,28.3269,28.3269,22256.0
2022-10-06 14:00:00,32.13,32.14,32.04,32.05,25624.0,28.3269,28.3357,28.2475,28.2563,25624.0
2022-10-06 14:10:00,32.06,32.09,32.04,32.07,65544.0,28.2651,28.2916,28.2475,28.274,65544.0
2022-10-06 14:20:00,32.07,32.13,32.05,32.09,23020.0,28.274,28.3269,28.2563,28.2916,23020.0
2022-10-06 14:30:00,32.1,32.16,32.08,32.14,25162.0,28.3004,28.3533,28.2828,28.3357,25162.0
2022-10-06 14:40:00,32.14,32.15,32.08,32.08,27073.0,28.3357,28.3445,28.2828,28.2828,27073.0
2022-10-06 14:50:00,32.09,32.18,32.04,32.15,45997.0,28.2916,28.3709,28.2475,28.3445,45997.0
2022-10-06 15:00:00,32.14,32.17,32.1,32.15,52805.0,28.3357,28.3621,28.3004,28.3445,52805.0
2022-10-06 15:10:00,32.15,32.18,32.08,32.12,132201.0,28.3445,28.3709,28.2828,28.318,132201.0
2022-10-06 15:20:00,32.11,32.21,32.08,32.2,67001.0,28.3092,28.3974,28.2828,28.3886,67001.0
2022-10-06 15:30:00,32.2,32.21,32.12,32.12,72587.0,28.3886,28.3974,28.318,28.318,72587.0
2022-10-06 15:40:00,32.12,32.18,32.09,32.13,130758.0,28.318,28.3709,28.2916,28.3269,130758.0
2022-10-06 15:50:00,32.14,32.22,32.11,32.2,664884.0,28.3357,28.4062,28.3092,28.3886,664884.0
2022-10-07 09:30:00,31.76,31.8,31.55,31.8,138804.0,28.0006,28.0359,27.8155,28.0359,138804.0
2022-10-07 09:40:00,31.8,31.81,31.51,31.56,95273.0,28.0359,28.0447,27.7802,27.8243,95273.0
2022-10-07 09:50:00,31.55,31.62,31.32,31.37,101224.0,27.8155,27.8772,27.6127,27.6568,101224.0
2022-10-07 10:00:00,31.36,31.43,31.29,31.38,160299.0,27.648,27.7097,27.5863,27.6656,160299.0
2022-10-07 10:10:00,31.38,31.55,31.37,31.49,37142.0,27.6656,27.8155,27.6568,27.7626,37142.0
2022-10-07 10:20:00,31.47,31.52,31.44,31.47,33702.0,27.745,27.7891,27.7185,27.745,33702.0
2022-10-07 10:30:00,31.47,31.51,31.42,31.49,31985.0,27.745,27.7802,27.7009,27.7626,31985.0
2022-10-07 10:40:00,31.48,31.71,31.48,31.69,46325.0,27.7538,27.9566,27.7538,27.9389,46325.0
2022-10-07 10:50:00,31.68,31.75,31.6,31.69,186523.0,27.9301,27.9918,27.8596,27.9389,186523.0
2022-10-07 11:00:00,31.69,31.72,31.59,31.6,48214.0,27.9389,27.9654,27.8508,27.8596,48214.0
2022-10-07 11:10:00,31.6,31.63,31.46,31.46,73485.0,27.8596,27.886,27.7362,27.7362,73485.0
2022-10-07 11:20:00,31.48,31.53,31.44,31.48,48739.0,27.7538,27.7979,27.7185,27.7538,48739.0
2022-10-07 11:30:00,31.48,31.55,31.44,31.53,69771.0,27.7538,27.8155,27.7185,27.7979,69771.0
2022-10-07 11:40:00,31.53,31.55,31.47,31.48,68292.0,27.7979,27.8155,27.745,27.7538,68292.0
2022-10-07 11:50:00,31.47,31.56,31.46,31.56,41602.0,27.745,27.8243,27.7362,27.8243,41602.0
2022-10-07 12:00:00,31.56,31.6,31.53,31.59,36220.0,27.8243,27.8596,27.7979,27.8508,36220.0
2022-10-07 12:10:00,31.6,31.65,31.57,31.58,52767.0,27.8596,27.9037,27.8331,27.842,52767.0
2022-10-07 12:20:00,31.58,31.63,31.52,31.62,52306.0,27.842,27.886,27.7891,27.8772,52306.0
2022-10-07 12:30:00,31.62,31.65,31.58,31.65,41991.0,27.8772,27.9037,27.842,27.9037,41991.0
2022-10-07 12:40:00,31.65,31.67,31.54,31.54,27375.0,27.9037,27.9213,27.8067,27.8067,27375.0
2022-10-07 12:50:00,31.52,31.61,31.5,31.6,43818.0,27.7891,27.8684,27.7714,27.8596,43818.0
2022-10-07 13:00:00,31.6,31.63,31.58,31.61,38464.0,27.8596,27.886,27.842,27.8684,38464.0
2022-10-07 13:10:00,31.61,31.68,31.6,31.65,55772.0,27.8684,27.9301,27.8596,27.9037,55772.0
2022-10-07 13:20:00,31.65,31.66,31.62,31.64,41505.0,27.9037,27.9125,27.8772,27.8949,41505.0
2022-10-07 13:30:00,31.63,31.64,31.56,31.59,40834.0,27.886,27.8949,27.8243,27.8508,40834.0
2022-10-07 13:40:00,31.6,31.62,31.55,31.57,29110.0,27.8596,27.8772,27.8155,27.8331,29110.0
2022-10-07 13:50:00,31.57,31.58,31.5,31.52,29026.0,27.8331,27.842,27.7714,27.7891,29026.0
2022-10-07 14:00:00,31.52,31.54,31.48,31.53,28184.0,27.7891,27.8067,27.7538,27.7979,28184.0
2022-10-07 14:10:00,31.53,31.57,31.48,31.52,38593.0,27.7979,27.8331,27.7538,27.7891,38593.0
2022-10-07 14:20:00,31.52,31.56,31.49,31.49,36136.0,27.7891,27.8243,27.7626,27.7626,36136.0
2022-10-07 14:30:00,31.49,31.54,31.48,31.54,42244.0,27.7626,27.8067,27.7538,27.8067,42244.0
2022-10-07 14:40:00,31.54,31.54,31.48,31.52,32311.0,27.8067,27.8067,27.7538,27.7891,32311.0
2022-10-07 14:50:00,31.53,31.54,31.5,31.53,32526.0,27.7979,27.8067,27.7714,27.7979,32526.0
2022-10-07 15:00:00,31.52,31.59,31.52,31.52,43616.0,27.7891,27.8508,27.7891,27.7891,43616.0
2022-10-07 15:10:00,31.52,31.54,31.45,31.46,95623.0,27.7891,27.8067,27.7273,27.7362,95623.0
2022-10-07 15:20:00,31.46,31.47,31.36,31.41,57411.0,27.7362,27.745,27.648,27.6921,57411.0
2022-10-07 15:30:00,31.41,31.46,31.37,31.39,113038.0,27.6921,27.7362,27.6568,27.6744,113038.0
2022-10-07 15:40:00,31.39,31.57,31.37,31.52,136042.0,27.6744,27.8331,27.6568,27.7891,136042.0
2022-10-07 15:50:00,31.53,31.6,31.51,31.56,334935.0,27.7979,27.8596,27.7802,27.8243,334935.0
2022-10-10 09:30:00,31.87,31.94,31.75,31.79,123206.0,28.0976,28.1593,27.9918,28.0271,123206.0
2022-10-10 09:40:00,31.8,31.94,31.76,31.91,76108.0,28.0359,28.1593,28.0006,28.1329,76108.0
2022-10-10 09:50:00,31.93,31.93,31.73,31.75,45720.0,28.1505,28.1505,27.9742,27.9918,45720.0
2022-10-10 10:00:00,31.74,31.86,31.67,31.83,118432.0,27.983,28.0888,27.9213,28.0624,118432.0
2022-10-10 10:10:00,31.83,31.88,31.79,31.84,57234.0,28.0624,28.1064,28.0271,28.0712,57234.0
2022-10-10 10:20:00,31.84,31.88,31.78,31.87,92471.0,28.0712,28.1064,28.0183,28.0976,92471.0
2022-10-10 10:30:00,31.87,31.88,31.65,31.66,82989.0,28.0976,28.1064,27.9037,27.9125,82989.0
2022-10-10 10:40:00,31.65,31.65,31.57,31.63,27742.0,27.9037,27.9037,27.8331,27.886,27742.0
2022-10-10 10:50:00,31.62,31.67,31.56,31.66,64965.0,27.8772,27.9213,27.8243,27.9125,64965.0
2022-10-10 11:00:00,31.65,31.66,31.6,31.62,32886.0,27.9037,27.9125,27.8596,27.8772,32886.0
2022-10-10 11:10:00,31.63,31.69,31.63,31.68,43877.0,27.886,27.9389,27.886,27.9301,43877.0
2022-10-10 11:20:00,31.67,31.75,31.66,31.73,51633.0,27.9213,27.9918,27.9125,27.9742,51633.0
2022-10-10 11:30:00,31.73,31.73,31.61,31.61,37739.0,27.9742,27.9742,27.8684,27.8684,37739.0
2022-10-10 11:40:00,31.61,31.63,31.55,31.63,39091.0,27.8684,27.886,27.8155,27.886,39091.0
2022-10-10 11:50:00,31.64,31.7,31.62,31.66,57253.0,27.8949,27.9477,27.8772,27.9125,57253.0
2022-10-10 12:00:00,31.65,31.69,31.6,31.61,34518.0,27.9037,27.9389,27.8596,27.8684,34518.0
2022-10-10 12:10:00,31.61,31.62,31.54,31.55,20824.0,27.8684,27.8772,27.8067,27.8155,20824.0
2022-10-10 12:20:00,31.55,31.55,31.44,31.46,30807.0,27.8155,27.8155,27.7185,27.7362,30807.0
2022-10-10 12:30:00,31.46,31.47,31.41,31.45,16798.0,27.7362,27.745,27.6921,27.7273,16798.0
2022-10-10 12:40:00,31.45,31.47,31.42,31.44,34264.0,27.7273,27.745,27.7009,27.7185,34264.0
2022-10-10 12:50:00,31.44,31.45,31.36,31.39,52776.0,27.7185,27.7273,27.648,27.6744,52776.0
2022-10-10 13:00:00,31.39,31.4,31.36,31.38,19051.0,27.6744,27.6833,27.648,27.6656,19051.0
2022-10-10 13:10:00,31.38,31.46,31.35,31.42,52226.0,27.6656,27.7362,27.6392,27.7009,52226.0
2022-10-10 13:20:00,31.43,31.48,31.43,31.48,26470.0,27.7097,27.7538,27.7097,27.7538,26470.0
2022-10-10 13:30:00,31.48,31.51,31.43,31.46,58005.0,27.7538,27.7802,27.7097,27.7362,58005.0
2022-10-10 13:40:00,31.46,31.64,31.44,31.61,43939.0,27.7362,27.8949,27.7185,27.8684,43939.0
2022-10-10 13:50:00,31.6,31.64,31.57,31.59,43500.0,27.8596,27.8949,27.8331,27.8508,43500.0
2022-10-10 14:00:00,31.59,31.59,31.51,31.53,65283.0,27.8508,27.8508,27.7802,27.7979,65283.0
2022-10-10 14:10:00,31.52,31.55,31.5,31.54,40149.0,27.7891,27.8155,27.7714,27.8067,40149.0
2022-10-10 14:20:00,31.54,31.55,31.5,31.54,24739.0,27.8067,27.8155,27.7714,27.8067,24739.0
2022-10-10 14:30:00,31.53,31.61,31.52,31.61,35192.0,27.7979,27.8684,27.7891,27.8684,35192.0
2022-10-10 14:40:00,31.61,31.63,31.57,31.59,38542.0,27.8684,27.886,27.8331,27.8508,38542.0
2022-10-10 14:50:00,31.58,31.61,31.54,31.56,36615.0,27.842,27.8684,27.8067,27.8243,36615.0
2022-10-10 15:00:00,31.56,31.61,31.54,31.59,40745.0,27.8243,27.8684,27.8067,27.8508,40745.0
2022-10-10 15:10:00,31.59,31.71,31.57,31.7,63669.0,27.8508,27.9566,27.8331,27.9477,63669.0
2022-10-10 15:20:00,31.71,31.75,31.59,31.6,78897.0,27.9566,27.9918,27.8508,27.8596,78897.0
2022-10-10 15:30:00,31.6,31.65,31.54,31.63,77657.0,27.8596,27.9037,27.8067,27.886,77657.0
2022-10-10 15:40:00,31.63,31.65,31.57,31.61,120543.0,27.886,27.9037,27.8331,27.8684,120543.0
2022-10-10 15:50:00,31.64,31.69,31.56,31.57,200774.0,27.8949,27.9389,27.8243,27.8331,200774.0
2022-10-11 09:30:00,31.15,31.2,30.69,30.99,191131.0,27.4629,27.5069,27.0573,27.3218,191131.0
2022-10-11 09:40:00,30.99,31.17,30.97,31.05,171651.0,27.3218,27.4805,27.3042,27.3747,171651.0
2022-10-11 09:50:00,31.05,31.21,31.03,31.17,44213.0,27.3747,27.5157,27.3571,27.4805,44213.0
2022-10-11 10:00:00,31.14,31.21,31.1,31.17,58582.0,27.454,27.5157,27.4188,27.4805,58582.0
2022-10-11 10:10:00,31.17,31.43,31.14,31.38,72407.0,27.4805,27.7097,27.454,27.6656,72407.0
2022-10-11 10:20:00,31.38,31.54,31.35,31.51,72004.0,27.6656,27.8067,27.6392,27.7802,72004.0
2022-10-11 10:30:00,31.5,31.61,31.47,31.59,72466.0,27.7714,27.8684,27.745,27.8508,72466.0
2022-10-11 10:40:00,31.59,31.71,31.57,31.65,60901.0,27.8508,27.9566,27.8331,27.9037,60901.0
2022-10-11 10:50:00,31.65,31.69,31.58,31.61,35400.0,27.9037,27.9389,27.842,27.8684,35400.0
2022-10-11 11:00:00,31.6,31.72,31.57,31.72,67969.0,27.8596,27.9654,27.8331,27.9654,67969.0
2022-10-11 11:10:00,31.71,31.78,31.69,31.74,47509.0,27.9566,28.0183,27.9389,27.983,47509.0
2022-10-11 11:20:00,31.74,31.8,31.65,31.73,27798.0,27.983,28.0359,27.9037,27.9742,27798.0
2022-10-11 11:30:00,31.73,31.77,31.71,31.72,29656.0,27.9742,28.0095,27.9566,27.9654,29656.0
2022-10-11 11:40:00,31.72,31.87,31.72,31.85,37409.0,27.9654,28.0976,27.9654,28.08,37409.0
2022-10-11 11:50:00,31.88,31.92,31.86,31.88,28469.0,28.1064,28.1417,28.0888,28.1064,28469.0
2022-10-11 12:00:00,31.88,31.88,31.79,31.83,42482.0,28.1064,28.1064,28.0271,28.0624,42482.0
2022-10-11 12:10:00,31.84,31.93,31.84,31.93,26979.0,28.0712,28.1505,28.0712,28.1505,26979.0
2022-10-11 12:20:00,31.93,31.99,31.91,31.91,20282.0,28.1505,28.2034,28.1329,28.1329,20282.0
2022-10-11 12:30:00,31.91,31.95,31.88,31.89,22185.0,28.1329,28.1682,28.1064,28.1153,22185.0
2022-10-11 12:40:00,31.89,31.95,31.89,31.92,27901.0,28.1153,28.1682,28.1153,28.1417,27901.0
2022-10-11 12:50:00,31.93,31.94,31.85,31.85,28091.0,28.1505,28.1593,28.08,28.08,28091.0
2022-10-11 13:00:00,31.85,31.87,31.81,31.84,16743.0,28.08,28.0976,28.0447,28.0712,16743.0
2022-10-11 13:10:00,31.83,31.85,31.76,31.8,29133.0,28.0624,28.08,28.0006,28.0359,29133.0
2022-10-11 13:20:00,31.81,31.9,31.8,31.87,27581.0,28.0447,28.1241,28.0359,28.0976,27581.0
2022-10-11 13:30:00,31.88,31.95,31.85,31.9,28059.0,28.1064,28.1682,28.08,28.1241,28059.0
2022-10-11 13:40:00,31.91,31.97,31.9,31.93,21936.0,28.1329,28.1858,28.1241,28.1505,21936.0
2022-10-11 13:50:00,31.92,31.98,31.9,31.94,42345.0,28.1417,28.1946,28.1241,28.1593,42345.0
2022-10-11 14:00:00,31.94,31.98,31.9,31.94,23036.0,28.1593,28.1946,28.1241,28.1593,23036.0
2022-10-11 14:10:00,31.94,31.97,31.91,31.91,28107.0,28.1593,28.1858,28.1329,28.1329,28107.0
2022-10-11 14:20:00,31.91,31.93,31.86,31.88,33270.0,28.1329,28.1505,28.0888,28.1064,33270.0
2022-10-11 14:30:00,31.89,31.92,31.86,31.9,31616.0,28.1153,28.1417,28.0888,28.1241,31616.0
2022-10-11 14:40:00,31.89,31.91,31.66,31.68,46420.0,28.1153,28.1329,27.9125,27.9301,46420.0
2022-10-11 14:50:00,31.69,31.7,31.48,31.49,35764.0,27.9389,27.9477,27.7538,27.7626,35764.0
2022-10-11 15:00:00,31.48,31.49,31.37,31.39,51589.0,27.7538,27.7626,27.6568,27.6744,51589.0
2022-10-11 15:10:00,31.39,31.4,31.26,31.35,65056.0,27.6744,27.6833,27.5598,27.6392,65056.0
2022-10-11 15:20:00,31.35,31.41,31.31,31.4,59449.0,27.6392,27.6921,27.6039,27.6833,59449.0
2022-10-11 15:30:00,31.4,31.53,31.38,31.51,71441.0,27.6833,27.7979,27.6656,27.7802,71441.0
2022-10-11 15:40:00,31.52,31.58,31.46,31.57,80555.0,27.7891,27.842,27.7362,27.8331,80555.0
2022-10-11 15:50:00,31.57,31.65,31.51,31.56,335264.0,27.8331,27.9037,27.7802,27.8243,335264.0
2022-10-12 09:30:00,31.88,31.88,31.48,31.71,60981.0,28.1064,28.1064,27.7538,27.9566,60981.0
2022-10-12 09:40:00,31.7,31.91,31.69,31.72,54705.0,27.9477,28.1329,27.9389,27.9654,54705.0
2022-10-12 09:50:00,31.75,31.78,31.68,31.74,31688.0,27.9918,28.0183,27.9301,27.983,31688.0
2022-10-12 10:00:00,31.75,31.87,31.75,31.83,66661.0,27.9918,28.0976,27.9918,28.0624,66661.0
2022-10-12 10:10:00,31.82,31.92,31.77,31.89,30661.0,28.0535,28.1417,28.0095,28.1153,30661.0
2022-10-12 10:20:00,31.88,31.89,31.75,31.82,23516.0,28.1064,28.1153,27.9918,28.0535,23516.0
2022-10-12 10:30:00,31.81,31.92,31.79,31.89,25523.0,28.0447,28.1417,28.0271,28.1153,25523.0
2022-10-12 10:40:00,31.88,31.88,31.78,31.86,20281.0,28.1064,28.1064,28.0183,28.0888,20281.0
2022-10-12 10:50:00,31.85,31.89,31.82,31.83,15492.0,28.08,28.1153,28.0535,28.0624,15492.0
2022-10-12 11:00:00,31.83,31.87,31.8,31.81,23714.0,28.0624,28.0976,28.0359,28.0447,23714.0
2022-10-12 11:10:00,31.81,31.88,31.78,31.86,32483.0,28.0447,28.1064,28.0183,28.0888,32483.0
2022-10-12 11:20:00,31.86,31.86,31.73,31.76,35843.0,28.0888,28.0888,27.9742,28.0006,35843.0
2022-10-12 11:30:00,31.77,31.77,31.71,31.71,23706.0,28.0095,28.0095,27.9566,27.9566,23706.0
2022-10-12 11:40:00,31.71,31.81,31.7,31.8,30243.0,27.9566,28.0447,27.9477,28.0359,30243.0
2022-10-12 11:50:00,31.81,31.84,31.8,31.84,10832.0,28.0447,28.0712,28.0359,28.0712,10832.0
2022-10-12 12:00:00,31.84,31.91,31.83,31.84,22584.0,28.0712,28.1329,28.0624,28.0712,22584.0
2022-10-12 12:10:00,31.84,31.84,31.79,31.82,12161.0,28.0712,28.0712,28.0271,28.0535,12161.0
2022-10-12 12:20:00,31.83,31.85,31.75,31.76,16658.0,28.0624,28.08,27.9918,28.0006,16658.0
2022-10-12 12:30:00,31.77,31.8,31.73,31.75,14636.0,28.0095,28.0359,27.9742,27.9918,14636.0
2022-10-12 12:40:00,31.75,31.79,31.72,31.78,36879.0,27.9918,28.0271,27.9654,28.0183,36879.0
2022-10-12 12:50:00,31.78,31.82,31.77,31.79,17740.0,28.0183,28.0535,28.0095,28.0271,17740.0
2022-10-12 13:00:00,31.78,31.79,31.73,31.75,20499.0,28.0183,28.0271,27.9742,27.9918,20499.0
2022-10-12 13:10:00,31.76,31.81,31.75,31.75,21544.0,28.0006,28.0447,27.9918,27.9918,21544.0
2022-10-12 13:20:00,31.76,31.77,31.7,31.75,27868.0,28.0006,28.0095,27.9477,27.9918,27868.0
2022-10-12 13:30:00,31.74,31.74,31.64,31.67,22475.0,27.983,27.983,27.8949,27.9213,22475.0
2022-10-12 13:40:00,31.67,31.68,31.61,31.65,18477.0,27.9213,27.9301,27.8684,27.9037,18477.0
2022-10-12 13:50:00,31.64,31.66,31.61,31.64,19710.0,27.8949,27.9125,27.8684,27.8949,19710.0
2022-10-12 14:00:00,31.65,31.73,31.62,31.66,62636.0,27.9037,27.9742,27.8772,27.9125,62636.0
2022-10-12 14:10:00,31.64,31.74,31.63,31.68,40022.0,27.8949,27.983,27.886,27.9301,40022.0
2022-10-12 14:20:00,31.68,31.7,31.61,31.7,33237.0,27.9301,27.9477,27.8684,27.9477,33237.0
2022-10-12 14:30:00,31.69,31.73,31.64,31.71,32030.0,27.9389,27.9742,27.8949,27.9566,32030.0
2022-10-12 14:40:00,31.71,31.72,31.61,31.63,17191.0,27.9566,27.9654,27.8684,27.886,17191.0
2022-10-12 14:50:00,31.62,31.63,31.58,31.62,21005.0,27.8772,27.886,27.842,27.8772,21005.0
2022-10-12 15:00:00,31.62,31.67,31.58,31.65,24292.0,27.8772,27.9213,27.842,27.9037,24292.0
2022-10-12 15:10:00,31.66,31.71,31.63,31.7,27089.0,27.9125,27.9566,27.886,27.9477,27089.0
2022-10-12 15:20:00,31.71,31.72,31.63,31.64,43057.0,27.9566,27.9654,27.886,27.8949,43057.0
2022-10-12 15:30:00,31.63,31.71,31.62,31.67,47951.0,27.886,27.9566,27.8772,27.9213,47951.0
2022-10-12 15:40:00,31.68,31.69,31.64,31.65,58794.0,27.9301,27.9389,27.8949,27.9037,58794.0
2022-10-12 15:50:00,31.65,31.65,31.48,31.5,269720.0,27.9037,27.9037,27.7538,27.7714,269720.0
2022-10-13 09:30:00,31.01,31.18,30.88,30.96,137603.0,27.3394,27.4893,27.2248,27.2953,137603.0
2022-10-13 09:40:00,30.95,31.26,30.92,31.26,51186.0,27.2865,27.5598,27.2601,27.5598,51186.0
2022-10-13 09:50:00,31.29,31.61,31.28,31.58,36833.0,27.5863,27.8684,27.5775,27.842,36833.0
2022-10-13 10:00:00,31.58,31.78,31.55,31.69,39371.0,27.842,28.0183,27.8155,27.9389,39371.0
2022-10-13 10:10:00,31.65,31.77,31.62,31.71,40999.0,27.9037,28.0095,27.8772,27.9566,40999.0
2022-10-13 10:20:00,31.71,31.72,31.51,31.54,30910.0,27.9566,27.9654,27.7802,27.8067,30910.0
2022-10-13 10:30:00,31.54,31.63,31.48,31.58,34384.0,27.8067,27.886,27.7538,27.842,34384.0
2022-10-13 10:40:00,31.56,31.72,31.54,31.68,28783.0,27.8243,27.9654,27.8067,27.9301,28783.0
2022-10-13 10:50:00,31.68,31.79,31.63,31.74,33377.0,27.9301,28.0271,27.886,27.983,33377.0
2022-10-13 11:00:00,31.75,31.93,31.74,31.91,35922.0,27.9918,28.1505,27.983,28.1329,35922.0
2022-10-13 11:10:00,31.91,32.26,31.87,32.14,42360.0,28.1329,28.4415,28.0976,28.3357,42360.0
2022-10-13 11:20:00,32.14,32.42,32.12,32.16,39727.0,28.3357,28.5825,28.318,28.3533,39727.0
2022-10-13 11:30:00,32.18,32.52,32.11,32.44,75471.0,28.3709,28.6707,28.3092,28.6002,75471.0
2022-10-13 11:40:00,32.46,32.55,32.27,32.34,39382.0,28.6178,28.6971,28.4503,28.512,39382.0
2022-10-13 11:50:00,32.32,32.41,32.3,32.38,37641.0,28.4944,28.5737,28.4767,28.5473,37641.0
2022-10-13 12:00:00,32.41,32.47,32.38,32.4,34157.0,28.5737,28.6266,28.5473,28.5649,34157.0
2022-10-13 12:10:00,32.39,32.42,32.28,32.28,30413.0,28.5561,28.5825,28.4591,28.4591,30413.0
2022-10-13 12:20:00,32.27,32.34,32.24,32.3,35404.0,28.4503,28.512,28.4238,28.4767,35404.0
2022-10-13 12:30:00,32.3,32.41,32.29,32.38,27166.0,28.4767,28.5737,28.4679,28.5473,27166.0
2022-10-13 12:40:00,32.38,32.56,32.38,32.54,26315.0,28.5473,28.706,28.5473,28.6883,26315.0
2022-10-13 12:50:00,32.54,32.59,32.51,32.57,46898.0,28.6883,28.7324,28.6619,28.7148,46898.0
2022-10-13 13:00:00,32.56,32.63,32.55,32.6,36134.0,28.706,28.7677,28.6971,28.7412,36134.0
2022-10-13 13:10:00,32.61,32.62,32.52,32.56,66133.0,28.75,28.7589,28.6707,28.706,66133.0
2022-10-13 13:20:00,32.58,32.71,32.57,32.69,33771.0,28.7236,28.8382,28.7148,28.8206,33771.0
2022-10-13 13:30:00,32.69,32.8,32.69,32.79,43930.0,28.8206,28.9175,28.8206,28.9087,43930.0
2022-10-13 13:40:00,32.8,32.83,32.69,32.76,96790.0,28.9175,28.944,28.8206,28.8823,96790.0
2022-10-13 13:50:00,32.77,32.8,32.74,32.79,35386.0,28.8911,28.9175,28.8646,28.9087,35386.0
2022-10-13 14:00:00,32.79,32.8,32.73,32.73,32620.0,28.9087,28.9175,28.8558,28.8558,32620.0
2022-10-13 14:10:00,32.72,32.8,32.7,32.77,25175.0,28.847,28.9175,28.8294,28.8911,25175.0
2022-10-13 14:20:00,32.77,32.79,32.61,32.61,36133.0,28.8911,28.9087,28.75,28.75,36133.0
2022-10-13 14:30:00,32.62,32.72,32.62,32.71,24634.0,28.7589,28.847,28.7589,28.8382,24634.0
2022-10-13 14:40:00,32.7,32.78,32.68,32.76,35098.0,28.8294,28.8999,28.8117,28.8823,35098.0
2022-10-13 14:50:00,32.75,32.83,32.73,32.82,34392.0,28.8735,28.944,28.8558,28.9352,34392.0
2022-10-13 15:00:00,32.82,32.83,32.75,32.82,37468.0,28.9352,28.944,28.8735,28.9352,37468.0
2022-10-13 15:10:00,32.82,32.84,32.75,32.82,46419.0,28.9352,28.9528,28.8735,28.9352,46419.0
2022-10-13 15:20:00,32.81,32.82,32.72,32.76,45627.0,28.9264,28.9352,28.847,28.8823,45627.0
2022-10-13 15:30:00,32.75,32.78,32.62,32.73,64303.0,28.8735,28.8999,28.7589,28.8558,64303.0
2022-10-13 15:40:00,32.73,32.8,32.69,32.79,91748.0,28.8558,28.9175,28.8206,28.9087,91748.0
2022-10-13 15:50:00,32.78,32.89,32.74,32.76,417033.0,28.8999,28.9969,28.8646,28.8823,417033.0
2022-10-14 09:30:00,33.07,33.38,33.01,33.38,89721.0,29.1556,29.4289,29.1027,29.4289,89721.0
2022-10-14 09:40:00,33.37,33.37,33.07,33.15,59146.0,29.4201,29.4201,29.1556,29.2261,59146.0
2022-10-14 09:50:00,33.17,33.34,33.17,33.31,62493.0,29.2437,29.3936,29.2437,29.3672,62493.0
2022-10-14 10:00:00,33.29,33.29,32.84,33.04,83014.0,29.3495,29.3495,28.9528,29.1291,83014.0
2022-10-14 10:10:00,33.05,33.06,32.8,32.83,77545.0,29.138,29.1468,28.9175,28.944,77545.0
2022-10-14 10:20:00,32.84,32.84,32.62,32.72,58057.0,28.9528,28.9528,28.7589,28.847,58057.0
2022-10-14 10:30:00,32.71,32.81,32.68,32.77,47381.0,28.8382,28.9264,28.8117,28.8911,47381.0
2022-10-14 10:40:00,32.77,32.81,32.59,32.64,43469.0,28.8911,28.9264,28.7324,28.7765,43469.0
2022-10-14 10:50:00,32.65,32.85,32.63,32.82,40806.0,28.7853,28.9616,28.7677,28.9352,40806.0
2022-10-14 11:00:00,32.82,33.0,32.82,32.91,62866.0,28.9352,29.0939,28.9352,29.0145,62866.0
2022-10-14 11:10:00,32.91,32.92,32.71,32.74,67500.0,29.0145,29.0233,28.8382,28.8646,67500.0
2022-10-14 11:20:00,32.75,32.91,32.74,32.89,54251.0,28.8735,29.0145,28.8646,28.9969,54251.0
2022-10-14 11:30:00,32.89,32.89,32.69,32.75,77447.0,28.9969,28.9969,28.8206,28.8735,77447.0
2022-10-14 11:40:00,32.75,32.77,32.65,32.73,39083.0,28.8735,28.8911,28.7853,28.8558,39083.0
2022-10-14 11:50:00,32.73,32.74,32.63,32.64,69819.0,28.8558,28.8646,28.7677,28.7765,69819.0
2022-10-14 12:00:00,32.63,32.71,32.55,32.56,48305.0,28.7677,28.8382,28.6971,28.706,48305.0
2022-10-14 12:10:00,32.56,32.61,32.51,32.61,39971.0,28.706,28.75,28.6619,28.75,39971.0
2022-10-14 12:20:00,32.61,32.61,32.56,32.61,22440.0,28.75,28.75,28.706,28.75,22440.0
2022-10-14 12:30:00,32.61,32.72,32.59,32.72,26766.0,28.75,28.847,28.7324,28.847,26766.0
2022-10-14 12:40:00,32.71,32.79,32.68,32.69,23523.0,28.8382,28.9087,28.8117,28.8206,23523.0
2022-10-14 12:50:00,32.68,32.68,32.62,32.68,33173.0,28.8117,28.8117,28.7589,28.8117,33173.0
2022-10-14 13:00:00,32.68,32.75,32.58,32.65,45941.0,28.8117,28.8735,28.7236,28.7853,45941.0
2022-10-14 13:10:00,32.66,32.7,32.63,32.68,29892.0,28.7941,28.8294,28.7677,28.8117,29892.0
2022-10-14 13:20:00,32.68,32.73,32.64,32.73,30467.0,28.8117,28.8558,28.7765,28.8558,30467.0
2022-10-14 13:30:00,32.73,32.75,32.67,32.72,37404.0,28.8558,28.8735,28.8029,28.847,37404.0
2022-10-14 13:40:00,32.71,32.73,32.64,32.68,44119.0,28.8382,28.8558,28.7765,28.8117,44119.0
2022-10-14 13:50:00,32.67,32.73,32.64,32.71,56984.0,28.8029,28.8558,28.7765,28.8382,56984.0
2022-10-14 14:00:00,32.7,32.72,32.65,32.65,27827.0,28.8294,28.847,28.7853,28.7853,27827.0
2022-10-14 14:10:00,32.65,32.67,32.61,32.65,29829.0,28.7853,28.8029,28.75,28.7853,29829.0
2022-10-14 14:20:00,32.65,32.67,32.57,32.62,45015.0,28.7853,28.8029,28.7148,28.7589,45015.0
2022-10-14 14:30:00,32.61,32.63,32.57,32.62,35724.0,28.75,28.7677,28.7148,28.7589,35724.0
2022-10-14 14:40:00,32.62,32.71,32.56,32.71,26288.0,28.7589,28.8382,28.706,28.8382,26288.0
2022-10-14 14:50:00,32.71,32.74,32.67,32.7,20075.0,28.8382,28.8646,28.8029,28.8294,20075.0
2022-10-14 15:00:00,32.7,32.77,32.7,32.71,31395.0,28.8294,28.8911,28.8294,28.8382,31395.0
2022-10-14 15:10:00,32.71,32.74,32.66,32.7,50579.0,28.8382,28.8646,28.7941,28.8294,50579.0
2022-10-14 15:20:00,32.7,32.8,32.68,32.79,30068.0,28.8294,28.9175,28.8117,28.9087,30068.0
2022-10-14 15:30:00,32.8,32.84,32.74,32.76,71631.0,28.9175,28.9528,28.8646,28.8823,71631.0
2022-10-14 15:40:00,32.76,32.77,32.7,32.74,74220.0,28.8823,28.8911,28.8294,28.8646,74220.0
2022-10-14 15:50:00,32.74,32.79,32.63,32.71,347518.0,28.8646,28.9087,28.7677,28.8382,347518.0
2022-10-17 09:30:00,33.32,33.48,33.18,33.46,85647.0,29.376,29.5171,29.2526,29.4994,85647.0
2022-10-17 09:40:00,33.48,33.58,33.26,33.39,76686.0,29.5171,29.6052,29.3231,29.4377,76686.0
2022-10-17 09:50:00,33.38,33.38,33.08,33.1,41783.0,29.4289,29.4289,29.1644,29.182,41783.0
2022-10-17 10:00:00,33.09,33.2,33.0,33.11,63065.0,29.1732,29.2702,29.0939,29.1909,63065.0
2022-10-17 10:10:00,33.1,33.3,33.1,33.25,32081.0,29.182,29.3584,29.182,29.3143,32081.0
2022-10-17 10:20:00,33.25,33.32,33.14,33.17,23770.0,29.3143,29.376,29.2173,29.2437,23770.0
2022-10-17 10:30:00,33.17,33.18,33.1,33.18,36468.0,29.2437,29.2526,29.182,29.2526,36468.0
2022-10-17 10:40:00,33.18,33.22,33.13,33.21,30648.0,29.2526,29.2878,29.2085,29.279,30648.0
2022-10-17 10:50:00,33.2,33.21,33.12,33.18,46114.0,29.2702,29.279,29.1997,29.2526,46114.0
2022-10-17 11:00:00,33.18,33.23,33.05,33.05,40099.0,29.2526,29.2966,29.138,29.138,40099.0
2022-10-17 11:10:00,33.06,33.11,33.03,33.07,29523.0,29.1468,29.1909,29.1203,29.1556,29523.0
2022-10-17 11:20:00,33.05,33.16,33.05,33.15,34318.0,29.138,29.2349,29.138,29.2261,34318.0
2022-10-17 11:30:00,33.15,33.23,33.13,33.22,30842.0,29.2261,29.2966,29.2085,29.2878,30842.0
2022-10-17 11:40:00,33.23,33.27,33.16,33.2,23125.0,29.2966,29.3319,29.2349,29.2702,23125.0
2022-10-17 11:50:00,33.2,33.23,33.11,33.11,26029.0,29.2702,29.2966,29.1909,29.1909,26029.0
2022-10-17 12:00:00,33.12,33.19,33.05,33.19,30275.0,29.1997,29.2614,29.138,29.2614,30275.0
2022-10-17 12:10:00,33.19,33.19,33.07,33.14,19051.0,29.2614,29.2614,29.1556,29.2173,19051.0
2022-10-17 12:20:00,33.13,33.24,33.12,33.23,29542.0,29.2085,29.3055,29.1997,29.2966,29542.0
2022-10-17 12:30:00,33.23,33.31,33.22,33.29,23919.0,29.2966,29.3672,29.2878,29.3495,23919.0
2022-10-17 12:40:00,33.29,33.29,33.19,33.26,43813.0,29.3495,29.3495,29.2614,29.3231,43813.0
2022-10-17 12:50:00,33.27,33.34,33.24,33.29,27627.0,29.3319,29.3936,29.3055,29.3495,27627.0
2022-10-17 13:00:00,33.29,33.29,33.24,33.27,23953.0,29.3495,29.3495,29.3055,29.3319,23953.0
2022-10-17 13:10:00,33.26,33.3,33.24,33.25,18938.0,29.3231,29.3584,29.3055,29.3143,18938.0
2022-10-17 13:20:00,33.24,33.33,33.24,33.3,19157.0,29.3055,29.3848,29.3055,29.3584,19157.0
2022-10-17 13:30:00,33.3,33.3,33.24,33.26,27848.0,29.3584,29.3584,29.3055,29.3231,27848.0
2022-10-17 13:40:00,33.26,33.27,33.22,33.26,37447.0,29.3231,29.3319,29.2878,29.3231,37447.0
2022-10-17 13:50:00,33.26,33.29,33.21,33.22,39274.0,29.3231,29.3495,29.279,29.2878,39274.0
2022-10-17 14:00:00,33.21,33.24,33.09,33.09,34722.0,29.279,29.3055,29.1732,29.1732,34722.0
2022-10-17 14:10:00,33.09,33.1,33.02,33.09,87984.0,29.1732,29.182,29.1115,29.1732,87984.0
2022-10-17 14:20:00,33.09,33.17,33.07,33.16,42720.0,29.1732,29.2437,29.1556,29.2349,42720.0
2022-10-17 14:30:00,33.16,33.24,33.14,33.23,30915.0,29.2349,29.3055,29.2173,29.2966,30915.0
2022-10-17 14:40:00,33.23,33.27,33.22,33.23,25120.0,29.2966,29.3319,29.2878,29.2966,25120.0
2022-10-17 14:50:00,33.22,33.23,33.17,33.2,23700.0,29.2878,29.2966,29.2437,29.2702,23700.0
2022-10-17 15:00:00,33.2,33.27,33.16,33.18,29531.0,29.2702,29.3319,29.2349,29.2526,29531.0
2022-10-17 15:10:00,33.17,33.2,33.14,33.2,56028.0,29.2437,29.2702,29.2173,29.2702,56028.0
2022-10-17 15:20:00,33.2,33.26,33.19,33.22,30297.0,29.2702,29.3231,29.2614,29.2878,30297.0
2022-10-17 15:30:00,33.23,33.26,33.2,33.22,64212.0,29.2966,29.3231,29.2702,29.2878,64212.0
2022-10-17 15:40:00,33.21,33.3,33.2,33.24,116077.0,29.279,29.3584,29.2702,29.3055,116077.0
2022-10-17 15:50:00,33.25,33.28,33.15,33.22,320061.0,29.3143,29.3407,29.2261,29.2878,320061.0
2022-10-18 09:30:00,33.71,34.04,33.63,34.04,164900.0,29.7198,30.0108,29.6493,30.0108,164900.0
2022-10-18 09:40:00,34.06,34.08,33.79,33.92,70708.0,30.0284,30.046,29.7904,29.905,70708.0
2022-10-18 09:50:00,33.92,34.0,33.85,33.98,53728.0,29.905,29.9755,29.8433,29.9579,53728.0
2022-10-18 10:00:00,34.0,34.08,33.88,34.08,167066.0,29.9755,30.046,29.8697,30.046,167066.0
2022-10-18 10:10:00,34.08,34.08,33.88,33.89,109464.0,30.046,30.046,29.8697,29.8785,109464.0
2022-10-18 10:20:00,33.88,33.9,33.72,33.8,67929.0,29.8697,29.8873,29.7286,29.7992,67929.0
2022-10-18 10:30:00,33.8,33.82,33.73,33.79,48061.0,29.7992,29.8168,29.7375,29.7904,48061.0
2022-10-18 10:40:00,33.79,33.89,33.77,33.86,29495.0,29.7904,29.8785,29.7727,29.8521,29495.0
2022-10-18 10:50:00,33.86,33.9,33.81,33.87,30414.0,29.8521,29.8873,29.808,29.8609,30414.0
2022-10-18 11:00:00,33.86,33.9,33.77,33.79,34850.0,29.8521,29.8873,29.7727,29.7904,34850.0
2022-10-18 11:10:00,33.8,33.83,33.7,33.76,37471.0,29.7992,29.8256,29.711,29.7639,37471.0
2022-10-18 11:20:00,33.76,33.77,33.59,33.63,42795.0,29.7639,29.7727,29.614,29.6493,42795.0
2022-10-18 11:30:00,33.63,33.65,33.55,33.62,31748.0,29.6493,29.6669,29.5788,29.6405,31748.0
2022-10-18 11:40:00,33.63,33.69,33.54,33.68,40111.0,29.6493,29.7022,29.57,29.6934,40111.0
2022-10-18 11:50:00,33.69,33.73,33.64,33.71,24477.0,29.7022,29.7375,29.6581,29.7198,24477.0
2022-10-18 12:00:00,33.71,33.76,33.6,33.68,45226.0,29.7198,29.7639,29.6229,29.6934,45226.0
2022-10-18 12:10:00,33.68,33.77,33.66,33.75,30128.0,29.6934,29.7727,29.6757,29.7551,30128.0
2022-10-18 12:20:00,33.74,33.74,33.63,33.66,33535.0,29.7463,29.7463,29.6493,29.6757,33535.0
2022-10-18 12:30:00,33.66,33.71,33.63,33.68,118627.0,29.6757,29.7198,29.6493,29.6934,118627.0
2022-10-18 12:40:00,33.68,33.7,33.53,33.63,184134.0,29.6934,29.711,29.5611,29.6493,184134.0
2022-10-18 12:50:00,33.63,33.72,33.62,33.64,33246.0,29.6493,29.7286,29.6405,29.6581,33246.0
2022-10-18 13:00:00,33.64,33.65,33.43,33.44,100009.0,29.6581,29.6669,29.473,29.4818,100009.0
2022-10-18 13:10:00,33.44,33.55,33.43,33.52,70294.0,29.4818,29.5788,29.473,29.5523,70294.0
2022-10-18 13:20:00,33.52,33.59,33.5,33.58,55345.0,29.5523,29.614,29.5347,29.6052,55345.0
2022-10-18 13:30:00,33.59,33.64,33.54,33.6,49141.0,29.614,29.6581,29.57,29.6229,49141.0
2022-10-18 13:40:00,33.61,33.63,33.55,33.59,45629.0,29.6317,29.6493,29.5788,29.614,45629.0
2022-10-18 13:50:00,33.59,33.7,33.56,33.7,43295.0,29.614,29.711,29.5876,29.711,43295.0
2022-10-18 14:00:00,33.7,33.71,33.63,33.65,26929.0,29.711,29.7198,29.6493,29.6669,26929.0
2022-10-18 14:10:00,33.65,33.67,33.55,33.56,50566.0,29.6669,29.6846,29.5788,29.5876,50566.0
2022-10-18 14:20:00,33.57,33.64,33.53,33.64,35902.0,29.5964,29.6581,29.5611,29.6581,35902.0
2022-10-18 14:30:00,33.63,33.64,33.44,33.47,41452.0,29.6493,29.6581,29.4818,29.5082,41452.0
2022-10-18 14:40:00,33.47,33.5,33.36,33.39,56700.0,29.5082,29.5347,29.4113,29.4377,56700.0
2022-10-18 14:50:00,33.38,33.44,33.32,33.4,55593.0,29.4289,29.4818,29.376,29.4465,55593.0
2022-10-18 15:00:00,33.4,33.45,33.36,33.41,41666.0,29.4465,29.4906,29.4113,29.4553,41666.0
2022-10-18 15:10:00,33.41,33.45,33.34,33.37,48625.0,29.4553,29.4906,29.3936,29.4201,48625.0
2022-10-18 15:20:00,33.38,33.5,33.37,33.48,63738.0,29.4289,29.5347,29.4201,29.5171,63738.0
2022-10-18 15:30:00,33.48,33.58,33.45,33.55,64983.0,29.5171,29.6052,29.4906,29.5788,64983.0
2022-10-18 15:40:00,33.55,33.56,33.46,33.54,164398.0,29.5788,29.5876,29.4994,29.57,164398.0
2022-10-18 15:50:00,33.53,33.59,33.49,33.56,469111.0,29.5611,29.614,29.5259,29.5876,469111.0
2022-10-19 09:30:00,33.17,33.28,32.96,32.96,96105.0,29.2437,29.3407,29.0586,29.0586,96105.0
2022-10-19 09:40:00,32.95,33.05,32.73,32.73,57173.0,29.0498,29.138,28.8558,28.8558,57173.0
2022-10-19 09:50:00,32.72,32.79,32.68,32.73,54237.0,28.847,28.9087,28.8117,28.8558,54237.0
2022-10-19 10:00:00,32.72,32.87,32.68,32.84,62321.0,28.847,28.9793,28.8117,28.9528,62321.0
2022-10-19 10:10:00,32.84,32.95,32.81,32.93,57147.0,28.9528,29.0498,28.9264,29.0322,57147.0
2022-10-19 10:20:00,32.93,33.04,32.92,32.96,39003.0,29.0322,29.1291,29.0233,29.0586,39003.0
2022-10-19 10:30:00,32.97,33.02,32.82,32.83,36187.0,29.0674,29.1115,28.9352,28.944,36187.0
2022-10-19 10:40:00,32.83,32.84,32.78,32.79,25109.0,28.944,28.9528,28.8999,28.9087,25109.0
2022-10-19 10:50:00,32.79,32.82,32.72,32.82,26745.0,28.9087,28.9352,28.847,28.9352,26745.0
2022-10-19 11:00:00,32.81,32.83,32.73,32.75,33510.0,28.9264,28.944,28.8558,28.8735,33510.0
2022-10-19 11:10:00,32.76,32.83,32.75,32.79,29622.0,28.8823,28.944,28.8735,28.9087,29622.0
2022-10-19 11:20:00,32.8,32.81,32.68,32.72,47353.0,28.9175,28.9264,28.8117,28.847,47353.0
2022-10-19 11:30:00,32.71,32.74,32.62,32.7,38504.0,28.8382,28.8646,28.7589,28.8294,38504.0
2022-10-19 11:40:00,32.7,32.73,32.67,32.72,32807.0,28.8294,28.8558,28.8029,28.847,32807.0
2022-10-19 11:50:00,32.72,32.76,32.66,32.66,44386.0,28.847,28.8823,28.7941,28.7941,44386.0
2022-10-19 12:00:00,32.66,32.68,32.5,32.52,51979.0,28.7941,28.8117,28.6531,28.6707,51979.0
2022-10-19 12:10:00,32.52,32.59,32.51,32.58,37355.0,28.6707,28.7324,28.6619,28.7236,37355.0
2022-10-19 12:20:00,32.59,32.6,32.5,32.52,49175.0,28.7324,28.7412,28.6531,28.6707,49175.0
2022-10-19 12:30:00,32.51,32.57,32.51,32.52,30025.0,28.6619,28.7148,28.6619,28.6707,30025.0
2022-10-19 12:40:00,32.52,32.53,32.35,32.38,56648.0,28.6707,28.6795,28.5208,28.5473,56648.0
2022-10-19 12:50:00,32.38,32.42,32.36,32.38,55253.0,28.5473,28.5825,28.5296,28.5473,55253.0
2022-10-19 13:00:00,32.37,32.4,32.26,32.3,37065.0,28.5384,28.5649,28.4415,28.4767,37065.0
2022-10-19 13:10:00,32.3,32.32,32.24,32.26,60349.0,28.4767,28.4944,28.4238,28.4415,60349.0
2022-10-19 13:20:00,32.25,32.36,32.24,32.3,67007.0,28.4326,28.5296,28.4238,28.4767,67007.0
2022-10-19 13:30:00,32.3,32.33,32.29,32.31,70471.0,28.4767,28.5032,28.4679,28.4855,70471.0
2022-10-19 13:40:00,32.3,32.35,32.3,32.31,62220.0,28.4767,28.5208,28.4767,28.4855,62220.0
2022-10-19 13:50:00,32.32,32.42,32.31,32.42,26906.0,28.4944,28.5825,28.4855,28.5825,26906.0
2022-10-19 14:00:00,32.41,32.5,32.4,32.48,43750.0,28.5737,28.6531,28.5649,28.6354,43750.0
2022-10-19 14:10:00,32.48,32.52,32.44,32.48,47919.0,28.6354,28.6707,28.6002,28.6354,47919.0
2022-10-19 14:20:00,32.49,32.49,32.45,32.48,34661.0,28.6442,28.6442,28.609,28.6354,34661.0
2022-10-19 14:30:00,32.47,32.5,32.43,32.47,34866.0,28.6266,28.6531,28.5913,28.6266,34866.0
2022-10-19 14:40:00,32.46,32.51,32.42,32.43,38554.0,28.6178,28.6619,28.5825,28.5913,38554.0
2022-10-19 14:50:00,32.43,32.49,32.42,32.49,40468.0,28.5913,28.6442,28.5825,28.6442,40468.0
2022-10-19 15:00:00,32.49,32.55,32.48,32.55,47299.0,28.6442,28.6971,28.6354,28.6971,47299.0
2022-10-19 15:10:00,32.55,32.62,32.55,32.59,38088.0,28.6971,28.7589,28.6971,28.7324,38088.0
2022-10-19 15:20:00,32.59,32.61,32.49,32.52,62757.0,28.7324,28.75,28.6442,28.6707,62757.0
2022-10-19 15:30:00,32.52,32.57,32.48,32.52,86995.0,28.6707,28.7148,28.6354,28.6707,86995.0
2022-10-19 15:40:00,32.53,32.58,32.52,32.55,117834.0,28.6795,28.7236,28.6707,28.6971,117834.0
2022-10-19 15:50:00,32.55,32.58,32.51,32.56,300107.0,28.6971,28.7236,28.6619,28.706,300107.0
2022-10-20 09:30:00,32.59,32.68,32.47,32.57,61480.0,28.7324,28.8117,28.6266,28.7148,61480.0
2022-10-20 09:40:00,32.56,32.73,32.52,32.71,79537.0,28.706,28.8558,28.6707,28.8382,79537.0
2022-10-20 09:50:00,32.71,32.79,32.68,32.74,39436.0,28.8382,28.9087,28.8117,28.8646,39436.0
2022-10-20 10:00:00,32.72,32.97,32.71,32.96,69636.0,28.847,29.0674,28.8382,29.0586,69636.0
2022-10-20 10:10:00,32.97,32.97,32.84,32.92,38680.0,29.0674,29.0674,28.9528,29.0233,38680.0
2022-10-20 10:20:00,32.91,32.93,32.76,32.79,34669.0,29.0145,29.0322,28.8823,28.9087,34669.0
2022-10-20 10:30:00,32.79,32.81,32.61,32.62,42838.0,28.9087,28.9264,28.75,28.7589,42838.0
2022-10-20 10:40:00,32.62,32.62,32.48,32.51,42892.0,28.7589,28.7589,28.6354,28.6619,42892.0
2022-10-20 10:50:00,32.51,32.54,32.42,32.48,49362.0,28.6619,28.6883,28.5825,28.6354,49362.0
2022-10-20 11:00:00,32.48,32.54,32.47,32.52,39428.0,28.6354,28.6883,28.6266,28.6707,39428.0
2022-10-20 11:10:00,32.53,32.58,32.47,32.5,28976.0,28.6795,28.7236,28.6266,28.6531,28976.0
2022-10-20 11:20:00,32.51,32.53,32.42,32.45,31173.0,28.6619,28.6795,28.5825,28.609,31173.0
2022-10-20 11:30:00,32.46,32.54,32.44,32.52,42149.0,28.6178,28.6883,28.6002,28.6707,42149.0
2022-10-20 11:40:00,32.51,32.52,32.43,32.45,24376.0,28.6619,28.6707,28.5913,28.609,24376.0
2022-10-20 11:50:00,32.45,32.51,32.43,32.45,36106.0,28.609,28.6619,28.5913,28.609,36106.0
2022-10-20 12:00:00,32.45,32.46,32.27,32.27,46377.0,28.609,28.6178,28.4503,28.4503,46377.0
2022-10-20 12:10:00,32.27,32.33,32.24,32.32,27539.0,28.4503,28.5032,28.4238,28.4944,27539.0
2022-10-20 12:20:00,32.31,32.36,32.23,32.25,35216.0,28.4855,28.5296,28.415,28.4326,35216.0
2022-10-20 12:30:00,32.24,32.25,32.13,32.13,43002.0,28.4238,28.4326,28.3269,28.3269,43002.0
2022-10-20 12:40:00,32.14,32.18,32.09,32.12,22795.0,28.3357,28.3709,28.2916,28.318,22795.0
2022-10-20 12:50:00,32.13,32.14,32.07,32.14,15234.0,28.3269,28.3357,28.274,28.3357,15234.0
2022-10-20 13:00:00,32.14,32.15,31.97,32.02,47097.0,28.3357,28.3445,28.1858,28.2299,47097.0
2022-10-20 13:10:00,32.01,32.07,31.99,32.03,28880.0,28.2211,28.274,28.2034,28.2387,28880.0
2022-10-20 13:20:00,32.02,32.09,31.99,32.08,63623.0,28.2299,28.2916,28.2034,28.2828,63623.0
2022-10-20 13:30:00,32.08,32.18,32.06,32.16,41222.0,28.2828,28.3709,28.2651,28.3533,41222.0
2022-10-20 13:40:00,32.17,32.22,32.11,32.12,30897.0,28.3621,28.4062,28.3092,28.318,30897.0
2022-10-20 13:50:00,32.13,32.15,32.09,32.15,24901.0,28.3269,28.3445,28.2916,28.3445,24901.0
2022-10-20 14:00:00,32.15,32.15,32.08,32.09,28846.0,28.3445,28.3445,28.2828,28.2916,28846.0
2022-10-20 14:10:00,32.09,32.09,32.02,32.08,41916.0,28.2916,28.2916,28.2299,28.2828,41916.0
2022-10-20 14:20:00,32.09,32.09,32.0,32.01,29045.0,28.2916,28.2916,28.2122,28.2211,29045.0
2022-10-20 14:30:00,32.01,32.15,32.0,32.1,35681.0,28.2211,28.3445,28.2122,28.3004,35681.0
2022-10-20 14:40:00,32.11,32.11,32.0,32.04,24473.0,28.3092,28.3092,28.2122,28.2475,24473.0
2022-10-20 14:50:00,32.02,32.06,31.98,31.99,66701.0,28.2299,28.2651,28.1946,28.2034,66701.0
2022-10-20 15:00:00,32.0,32.06,31.97,32.04,28170.0,28.2122,28.2651,28.1858,28.2475,28170.0
2022-10-20 15:10:00,32.05,32.06,31.92,31.94,57151.0,28.2563,28.2651,28.1417,28.1593,57151.0
2022-10-20 15:20:00,31.94,31.95,31.83,31.87,55048.0,28.1593,28.1682,28.0624,28.0976,55048.0
2022-10-20 15:30:00,31.86,31.95,31.84,31.93,69492.0,28.0888,28.1682,28.0712,28.1505,69492.0
2022-10-20 15:40:00,31.93,32.0,31.9,31.97,90243.0,28.1505,28.2122,28.1241,28.1858,90243.0
2022-10-20 15:50:00,31.97,32.06,31.91,31.91,202763.0,28.1858,28.2651,28.1329,28.1329,202763.0
2022-10-21 09:30:00,31.94,32.31,31.9,32.17,207784.0,28.1593,28.4855,28.1241,28.3621,207784.0
2022-10-21 09:40:00,32.17,32.47,32.01,32.38,53672.0,28.3621,28.6266,28.2211,28.5473,53672.0
2022-10-21 09:50:00,32.37,32.57,32.32,32.53,60778.0,28.5384,28.7148,28.4944,28.6795,60778.0
2022-10-21 10:00:00,32.54,32.69,32.5,32.62,77174.0,28.6883,28.8206,28.6531,28.7589,77174.0
2022-10-21 10:10:00,32.65,32.66,32.55,32.56,40651.0,28.7853,28.7941,28.6971,28.706,40651.0
2022-10-21 10:20:00,32.58,32.61,32.36,32.38,57700.0,28.7236,28.75,28.5296,28.5473,57700.0
2022-10-21 10:30:00,32.37,32.47,32.27,32.41,61198.0,28.5384,28.6266,28.4503,28.5737,61198.0
2022-10-21 10:40:00,32.41,32.58,32.4,32.58,69418.0,28.5737,28.7236,28.5649,28.7236,69418.0
2022-10-21 10:50:00,32.57,32.62,32.39,32.41,70554.0,28.7148,28.7589,28.5561,28.5737,70554.0
2022-10-21 11:00:00,32.42,32.44,32.34,32.41,44651.0,28.5825,28.6002,28.512,28.5737,44651.0
2022-10-21 11:10:00,32.41,32.5,32.41,32.43,39000.0,28.5737,28.6531,28.5737,28.5913,39000.0
2022-10-21 11:20:00,32.42,32.57,32.37,32.5,66680.0,28.5825,28.7148,28.5384,28.6531,66680.0
2022-10-21 11:30:00,32.51,32.61,32.48,32.48,29836.0,28.6619,28.75,28.6354,28.6354,29836.0
2022-10-21 11:40:00,32.52,32.67,32.5,32.66,54697.0,28.6707,28.8029,28.6531,28.7941,54697.0
2022-10-21 11:50:00,32.66,32.69,32.59,32.65,21105.0,28.7941,28.8206,28.7324,28.7853,21105.0
2022-10-21 12:00:00,32.65,32.75,32.62,32.66,44773.0,28.7853,28.8735,28.7589,28.7941,44773.0
2022-10-21 12:10:00,32.66,32.72,32.63,32.65,24397.0,28.7941,28.847,28.7677,28.7853,24397.0
2022-10-21 12:20:00,32.65,32.69,32.58,32.59,39278.0,28.7853,28.8206,28.7236,28.7324,39278.0
2022-10-21 12:30:00,32.61,32.73,32.6,32.63,32600.0,28.75,28.8558,28.7412,28.7677,32600.0
2022-10-21 12:40:00,32.64,32.79,32.63,32.77,21486.0,28.7765,28.9087,28.7677,28.8911,21486.0
2022-10-21 12:50:00,32.77,32.82,32.72,32.77,23793.0,28.8911,28.9352,28.847,28.8911,23793.0
2022-10-21 13:00:00,32.78,32.86,32.78,32.8,22243.0,28.8999,28.9704,28.8999,28.9175,22243.0
2022-10-21 13:10:00,32.8,32.82,32.69,32.79,38891.0,28.9175,28.9352,28.8206,28.9087,38891.0
2022-10-21 13:20:00,32.78,32.8,32.72,32.77,19288.0,28.8999,28.9175,28.847,28.8911,19288.0
2022-10-21 13:30:00,32.77,32.83,32.76,32.79,25810.0,28.8911,28.944,28.8823,28.9087,25810.0
2022-10-21 13:40:00,32.8,32.91,32.79,32.91,29866.0,28.9175,29.0145,28.9087,29.0145,29866.0
2022-10-21 13:50:00,32.91,32.94,32.88,32.94,26001.0,29.0145,29.041,28.9881,29.041,26001.0
2022-10-21 14:00:00,32.94,32.98,32.91,32.96,34854.0,29.041,29.0762,29.0145,29.0586,34854.0
2022-10-21 14:10:00,32.97,32.97,32.89,32.94,46406.0,29.0674,29.0674,28.9969,29.041,46406.0
2022-10-21 14:20:00,32.95,32.96,32.89,32.94,25377.0,29.0498,29.0586,28.9969,29.041,25377.0
2022-10-21 14:30:00,32.95,32.99,32.92,32.94,43685.0,29.0498,29.0851,29.0233,29.041,43685.0
2022-10-21 14:40:00,32.94,32.95,32.87,32.9,30128.0,29.041,29.0498,28.9793,29.0057,30128.0
2022-10-21 14:50:00,32.9,32.96,32.86,32.94,33937.0,29.0057,29.0586,28.9704,29.041,33937.0
2022-10-21 15:00:00,32.94,32.99,32.93,32.95,37182.0,29.041,29.0851,29.0322,29.0498,37182.0
2022-10-21 15:10:00,32.95,33.01,32.95,33.01,69813.0,29.0498,29.1027,29.0498,29.1027,69813.0
2022-10-21 15:20:00,33.01,33.07,33.0,33.07,92983.0,29.1027,29.1556,29.0939,29.1556,92983.0
2022-10-21 15:30:00,33.07,33.07,32.97,33.02,105999.0,29.1556,29.1556,29.0674,29.1115,105999.0
2022-10-21 15:40:00,33.01,33.03,32.96,33.01,138976.0,29.1027,29.1203,29.0586,29.1027,138976.0
2022-10-21 15:50:00,33.02,33.08,32.99,33.06,308768.0,29.1115,29.1644,29.0851,29.1468,308768.0
2022-10-24 09:30:00,33.39,33.4,33.2,33.25,132179.0,29.4377,29.4465,29.2702,29.3143,132179.0
2022-10-24 09:40:00,33.23,33.41,32.98,33.17,143359.0,29.2966,29.4553,29.0762,29.2437,143359.0
2022-10-24 09:50:00,33.16,33.26,33.07,33.25,45333.0,29.2349,29.3231,29.1556,29.3143,45333.0
2022-10-24 10:00:00,33.24,33.24,32.96,33.01,57441.0,29.3055,29.3055,29.0586,29.1027,57441.0
2022-10-24 10:10:00,33.01,33.19,33.01,33.11,35265.0,29.1027,29.2614,29.1027,29.1909,35265.0
2022-10-24 10:20:00,33.11,33.11,32.9,33.04,48333.0,29.1909,29.1909,29.0057,29.1291,48333.0
2022-10-24 10:30:00,33.02,33.13,33.01,33.02,43913.0,29.1115,29.2085,29.1027,29.1115,43913.0
2022-10-24 10:40:00,33.02,33.05,32.85,32.87,28462.0,29.1115,29.138,28.9616,28.9793,28462.0
2022-10-24 10:50:00,32.88,33.16,32.88,33.14,48330.0,28.9881,29.2349,28.9881,29.2173,48330.0
2022-10-24 11:00:00,33.12,33.19,33.08,33.14,28864.0,29.1997,29.2614,29.1644,29.2173,28864.0
2022-10-24 11:10:00,33.14,33.23,33.11,33.12,53535.0,29.2173,29.2966,29.1909,29.1997,53535.0
2022-10-24 11:20:00,33.13,33.18,33.07,33.16,79513.0,29.2085,29.2526,29.1556,29.2349,79513.0
2022-10-24 11:30:00,33.14,33.24,33.1,33.23,69136.0,29.2173,29.3055,29.182,29.2966,69136.0
2022-10-24 11:40:00,33.22,33.26,33.13,33.18,47716.0,29.2878,29.3231,29.2085,29.2526,47716.0
2022-10-24 11:50:00,33.22,33.25,33.2,33.22,24424.0,29.2878,29.3143,29.2702,29.2878,24424.0
2022-10-24 12:00:00,33.2,33.25,33.15,33.15,15599.0,29.2702,29.3143,29.2261,29.2261,15599.0
2022-10-24 12:10:00,33.15,33.18,33.09,33.15,34600.0,29.2261,29.2526,29.1732,29.2261,34600.0
2022-10-24 12:20:00,33.16,33.17,33.08,33.09,22909.0,29.2349,29.2437,29.1644,29.1732,22909.0
2022-10-24 12:30:00,33.09,33.13,33.06,33.09,37674.0,29.1732,29.2085,29.1468,29.1732,37674.0
2022-10-24 12:40:00,33.09,33.14,33.05,33.14,21265.0,29.1732,29.2173,29.138,29.2173,21265.0
2022-10-24 12:50:00,33.13,33.16,33.03,33.05,37512.0,29.2085,29.2349,29.1203,29.138,37512.0
2022-10-24 13:00:00,33.05,33.05,33.0,33.02,25414.0,29.138,29.138,29.0939,29.1115,25414.0
2022-10-24 13:10:00,33.03,33.06,33.01,33.03,18250.0,29.1203,29.1468,29.1027,29.1203,18250.0
2022-10-24 13:20:00,33.03,33.07,32.98,33.06,35219.0,29.1203,29.1556,29.0762,29.1468,35219.0
2022-10-24 13:30:00,33.07,33.11,33.04,33.1,35197.0,29.1556,29.1909,29.1291,29.182,35197.0
2022-10-24 13:40:00,33.11,33.14,33.06,33.07,25864.0,29.1909,29.2173,29.1468,29.1556,25864.0
2022-10-24 13:50:00,33.07,33.09,33.06,33.07,18590.0,29.1556,29.1732,29.1468,29.1556,18590.0
2022-10-24 14:00:00,33.07,33.09,33.05,33.08,23738.0,29.1556,29.1732,29.138,29.1644,23738.0
2022-10-24 14:10:00,33.09,33.13,33.06,33.08,23836.0,29.1732,29.2085,29.1468,29.1644,23836.0
2022-10-24 14:20:00,33.09,33.1,33.04,33.06,25899.0,29.1732,29.182,29.1291,29.1468,25899.0
2022-10-24 14:30:00,33.05,33.13,33.05,33.13,21677.0,29.138,29.2085,29.138,29.2085,21677.0
2022-10-24 14:40:00,33.13,33.2,33.12,33.16,26506.0,29.2085,29.2702,29.1997,29.2349,26506.0
2022-10-24 14:50:00,33.18,33.23,33.15,33.23,57933.0,29.2526,29.2966,29.2261,29.2966,57933.0
2022-10-24 15:00:00,33.24,33.26,33.17,33.2,19920.0,29.3055,29.3231,29.2437,29.2702,19920.0
2022-10-24 15:10:00,33.21,33.22,33.15,33.16,66576.0,29.279,29.2878,29.2261,29.2349,66576.0
2022-10-24 15:20:00,33.15,33.18,33.12,33.16,47124.0,29.2261,29.2526,29.1997,29.2349,47124.0
2022-10-24 15:30:00,33.16,33.18,33.1,33.14,72883.0,29.2349,29.2526,29.182,29.2173,72883.0
2022-10-24 15:40:00,33.13,33.14,33.06,33.06,96913.0,29.2085,29.2173,29.1468,29.1468,96913.0
2022-10-24 15:50:00,33.06,33.08,32.94,32.98,328345.0,29.1468,29.1644,29.041,29.0762,328345.0
2022-10-25 09:30:00,32.62,32.71,32.4,32.67,135449.0,28.7589,28.8382,28.5649,28.8029,135449.0
2022-10-25 09:40:00,32.68,33.14,32.67,33.03,131828.0,28.8117,29.2173,28.8029,29.1203,131828.0
2022-10-25 09:50:00,33.02,33.13,32.91,32.96,60244.0,29.1115,29.2085,29.0145,29.0586,60244.0
2022-10-25 10:00:00,32.97,33.02,32.77,32.9,83377.0,29.0674,29.1115,28.8911,29.0057,83377.0
2022-10-25 10:10:00,32.91,32.93,32.83,32.92,41067.0,29.0145,29.0322,28.944,29.0233,41067.0
2022-10-25 10:20:00,32.94,32.98,32.83,32.91,50935.0,29.041,29.0762,28.944,29.0145,50935.0
2022-10-25 10:30:00,32.91,33.03,32.86,32.87,58776.0,29.0145,29.1203,28.9704,28.9793,58776.0
2022-10-25 10:40:00,32.88,32.94,32.85,32.93,54060.0,28.9881,29.041,28.9616,29.0322,54060.0
2022-10-25 10:50:00,32.92,33.07,32.89,32.98,51094.0,29.0233,29.1556,28.9969,29.0762,51094.0
2022-10-25 11:00:00,32.98,33.07,32.87,33.04,49168.0,29.0762,29.1556,28.9793,29.1291,49168.0
2022-10-25 11:10:00,33.03,33.1,33.0,33.08,72714.0,29.1203,29.182,29.0939,29.1644,72714.0
2022-10-25 11:20:00,33.08,33.15,33.05,33.11,60054.0,29.1644,29.2261,29.138,29.1909,60054.0
2022-10-25 11:30:00,33.1,33.16,33.06,33.15,35784.0,29.182,29.2349,29.1468,29.2261,35784.0
2022-10-25 11:40:00,33.14,33.22,33.13,33.22,26314.0,29.2173,29.2878,29.2085,29.2878,26314.0
2022-10-25 11:50:00,33.23,33.26,33.21,33.23,27767.0,29.2966,29.3231,29.279,29.2966,27767.0
2022-10-25 12:00:00,33.24,33.31,33.23,33.27,35287.0,29.3055,29.3672,29.2966,29.3319,35287.0
2022-10-25 12:10:00,33.29,33.38,33.28,33.38,39203.0,29.3495,29.4289,29.3407,29.4289,39203.0
2022-10-25 12:20:00,33.37,33.43,33.33,33.36,29387.0,29.4201,29.473,29.3848,29.4113,29387.0
2022-10-25 12:30:00,33.37,33.45,33.36,33.45,26865.0,29.4201,29.4906,29.4113,29.4906,26865.0
2022-10-25 12:40:00,33.44,33.49,33.41,33.44,28590.0,29.4818,29.5259,29.4553,29.4818,28590.0
2022-10-25 12:50:00,33.44,33.53,33.43,33.47,45435.0,29.4818,29.5611,29.473,29.5082,45435.0
2022-10-25 13:00:00,33.48,33.57,33.48,33.57,29469.0,29.5171,29.5964,29.5171,29.5964,29469.0
2022-10-25 13:10:00,33.57,33.58,33.47,33.51,27374.0,29.5964,29.6052,29.5082,29.5435,27374.0
2022-10-25 13:20:00,33.51,33.51,33.45,33.48,32015.0,29.5435,29.5435,29.4906,29.5171,32015.0
2022-10-25 13:30:00,33.49,33.54,33.42,33.42,37906.0,29.5259,29.57,29.4642,29.4642,37906.0
2022-10-25 13:40:00,33.43,33.43,33.31,33.34,32927.0,29.473,29.473,29.3672,29.3936,32927.0
2022-10-25 13:50:00,33.34,33.37,33.29,33.29,25350.0,29.3936,29.4201,29.3495,29.3495,25350.0
2022-10-25 14:00:00,33.29,33.37,33.27,33.36,26428.0,29.3495,29.4201,29.3319,29.4113,26428.0
2022-10-25 14:10:00,33.36,33.4,33.32,33.39,35307.0,29.4113,29.4465,29.376,29.4377,35307.0
2022-10-25 14:20:00,33.38,33.4,33.33,33.36,28093.0,29.4289,29.4465,29.3848,29.4113,28093.0
2022-10-25 14:30:00,33.37,33.4,33.35,33.35,23365.0,29.4201,29.4465,29.4024,29.4024,23365.0
2022-10-25 14:40:00,33.36,33.39,33.31,33.32,27761.0,29.4113,29.4377,29.3672,29.376,27761.0
2022-10-25 14:50:00,33.32,33.34,33.27,33.31,35944.0,29.376,29.3936,29.3319,29.3672,35944.0
2022-10-25 15:00:00,33.31,33.33,33.28,33.33,27989.0,29.3672,29.3848,29.3407,29.3848,27989.0
2022-10-25 15:10:00,33.32,33.36,33.31,33.34,41095.0,29.376,29.4113,29.3672,29.3936,41095.0
2022-10-25 15:20:00,33.34,33.41,33.33,33.4,61369.0,29.3936,29.4553,29.3848,29.4465,61369.0
2022-10-25 15:30:00,33.4,33.46,33.38,33.42,86484.0,29.4465,29.4994,29.4289,29.4642,86484.0
2022-10-25 15:40:00,33.41,33.47,33.4,33.41,111375.0,29.4553,29.5082,29.4465,29.4553,111375.0
2022-10-25 15:50:00,33.41,33.44,33.35,33.43,315383.0,29.4553,29.4818,29.4024,29.473,315383.0
2022-10-26 09:30:00,33.61,33.88,33.57,33.6,90029.0,29.6317,29.8697,29.5964,29.6229,90029.0
2022-10-26 09:40:00,33.59,33.61,33.21,33.27,69939.0,29.614,29.6317,29.279,29.3319,69939.0
2022-10-26 09:50:00,33.27,33.41,33.08,33.1,36231.0,29.3319,29.4553,29.1644,29.182,36231.0
2022-10-26 10:00:00,33.12,33.46,33.11,33.46,48027.0,29.1997,29.4994,29.1909,29.4994,48027.0
2022-10-26 10:10:00,33.46,33.53,33.37,33.5,48771.0,29.4994,29.5611,29.4201,29.5347,48771.0
2022-10-26 10:20:00,33.5,33.61,33.45,33.59,33645.0,29.5347,29.6317,29.4906,29.614,33645.0
2022-10-26 10:30:00,33.59,33.59,33.44,33.51,38335.0,29.614,29.614,29.4818,29.5435,38335.0
2022-10-26 10:40:00,33.52,33.6,33.51,33.52,38734.0,29.5523,29.6229,29.5435,29.5523,38734.0
2022-10-26 10:50:00,33.52,33.6,33.49,33.52,32716.0,29.5523,29.6229,29.5259,29.5523,32716.0
2022-10-26 11:00:00,33.54,33.65,33.54,33.61,46605.0,29.57,29.6669,29.57,29.6317,46605.0
2022-10-26 11:10:00,33.61,33.65,33.56,33.58,58182.0,29.6317,29.6669,29.5876,29.6052,58182.0
2022-10-26 11:20:00,33.58,33.65,33.55,33.61,41612.0,29.6052,29.6669,29.5788,29.6317,41612.0
2022-10-26 11:30:00,33.6,33.7,33.59,33.67,59355.0,29.6229,29.711,29.614,29.6846,59355.0
2022-10-26 11:40:00,33.66,33.67,33.58,33.61,31942.0,29.6757,29.6846,29.6052,29.6317,31942.0
2022-10-26 11:50:00,33.61,33.63,33.52,33.63,66885.0,29.6317,29.6493,29.5523,29.6493,66885.0
2022-10-26 12:00:00,33.63,33.68,33.59,33.64,77670.0,29.6493,29.6934,29.614,29.6581,77670.0
2022-10-26 12:10:00,33.64,33.76,33.63,33.76,50409.0,29.6581,29.7639,29.6493,29.7639,50409.0
2022-10-26 12:20:00,33.75,33.78,33.68,33.69,51149.0,29.7551,29.7815,29.6934,29.7022,51149.0
2022-10-26 12:30:00,33.69,33.72,33.63,33.64,49245.0,29.7022,29.7286,29.6493,29.6581,49245.0
2022-10-26 12:40:00,33.64,33.66,33.51,33.53,42707.0,29.6581,29.6757,29.5435,29.5611,42707.0
2022-10-26 12:50:00,33.53,33.57,33.37,33.4,89216.0,29.5611,29.5964,29.4201,29.4465,89216.0
2022-10-26 13:00:00,33.41,33.47,33.36,33.37,43865.0,29.4553,29.5082,29.4113,29.4201,43865.0
2022-10-26 13:10:00,33.37,33.43,33.33,33.38,84491.0,29.4201,29.473,29.3848,29.4289,84491.0
2022-10-26 13:20:00,33.38,33.4,33.33,33.34,42627.0,29.4289,29.4465,29.3848,29.3936,42627.0
2022-10-26 13:30:00,33.33,33.35,33.23,33.33,139213.0,29.3848,29.4024,29.2966,29.3848,139213.0
2022-10-26 13:40:00,33.33,33.45,33.32,33.38,65114.0,29.3848,29.4906,29.376,29.4289,65114.0
2022-10-26 13:50:00,33.38,33.44,33.35,33.37,93022.0,29.4289,29.4818,29.4024,29.4201,93022.0
2022-10-26 14:00:00,33.37,33.52,33.37,33.49,65667.0,29.4201,29.5523,29.4201,29.5259,65667.0
2022-10-26 14:10:00,33.49,33.51,33.39,33.39,54773.0,29.5259,29.5435,29.4377,29.4377,54773.0
2022-10-26 14:20:00,33.39,33.4,33.33,33.34,48751.0,29.4377,29.4465,29.3848,29.3936,48751.0
2022-10-26 14:30:00,33.33,33.4,33.3,33.37,48135.0,29.3848,29.4465,29.3584,29.4201,48135.0
2022-10-26 14:40:00,33.37,33.46,33.31,33.38,106321.0,29.4201,29.4994,29.3672,29.4289,106321.0
2022-10-26 14:50:00,33.36,33.37,33.22,33.22,52543.0,29.4113,29.4201,29.2878,29.2878,52543.0
2022-10-26 15:00:00,33.22,33.23,33.15,33.2,66830.0,29.2878,29.2966,29.2261,29.2702,66830.0
2022-10-26 15:10:00,33.21,33.26,33.16,33.24,76833.0,29.279,29.3231,29.2349,29.3055,76833.0
2022-10-26 15:20:00,33.24,33.25,33.2,33.25,71328.0,29.3055,29.3143,29.2702,29.3143,71328.0
2022-10-26 15:30:00,33.24,33.29,33.21,33.27,136237.0,29.3055,29.3495,29.279,29.3319,136237.0
2022-10-26 15:40:00,33.27,33.31,33.23,33.29,208528.0,29.3319,29.3672,29.2966,29.3495,208528.0
2022-10-26 15:50:00,33.29,33.29,33.16,33.24,416448.0,29.3495,29.3495,29.2349,29.3055,416448.0
2022-10-27 09:30:00,32.42,33.24,32.18,33.2,302547.0,28.5825,29.3055,28.3709,29.2702,302547.0
2022-10-27 09:40:00,33.21,33.65,33.2,33.45,172747.0,29.279,29.6669,29.2702,29.4906,172747.0
2022-10-27 09:50:00,33.45,33.57,32.9,33.2,416086.0,29.4906,29.5964,29.0057,29.2702,416086.0
2022-10-27 10:00:00,33.2,33.72,33.18,33.53,221932.0,29.2702,29.7286,29.2526,29.5611,221932.0
2022-10-27 10:10:00,33.52,33.8,33.47,33.6,124629.0,29.5523,29.7992,29.5082,29.6229,124629.0
2022-10-27 10:20:00,33.58,33.71,33.27,33.54,149066.0,29.6052,29.7198,29.3319,29.57,149066.0
2022-10-27 10:30:00,33.55,33.85,33.52,33.74,62386.0,29.5788,29.8433,29.5523,29.7463,62386.0
2022-10-27 10:40:00,33.77,33.92,33.69,33.89,77023.0,29.7727,29.905,29.7022,29.8785,77023.0
2022-10-27 10:50:00,33.88,34.15,33.87,34.02,177940.0,29.8697,30.1077,29.8609,29.9931,177940.0
2022-10-27 11:00:00,34.0,34.12,33.81,33.85,86568.0,29.9755,30.0813,29.808,29.8433,86568.0
2022-10-27 11:10:00,33.84,33.9,33.62,33.62,92775.0,29.8344,29.8873,29.6405,29.6405,92775.0
2022-10-27 11:20:00,33.61,33.73,33.48,33.67,116493.0,29.6317,29.7375,29.5171,29.6846,116493.0
2022-10-27 11:30:00,33.66,33.7,33.54,33.62,76860.0,29.6757,29.711,29.57,29.6405,76860.0
2022-10-27 11:40:00,33.62,33.67,33.48,33.58,39160.0,29.6405,29.6846,29.5171,29.6052,39160.0
2022-10-27 11:50:00,33.57,33.75,33.54,33.71,69537.0,29.5964,29.7551,29.57,29.7198,69537.0
2022-10-27 12:00:00,33.71,33.9,33.7,33.79,43168.0,29.7198,29.8873,29.711,29.7904,43168.0
2022-10-27 12:10:00,33.78,33.78,33.64,33.7,53521.0,29.7815,29.7815,29.6581,29.711,53521.0
2022-10-27 12:20:00,33.7,33.78,33.6,33.61,45353.0,29.711,29.7815,29.6229,29.6317,45353.0
2022-10-27 12:30:00,33.61,33.71,33.61,33.68,42669.0,29.6317,29.7198,29.6317,29.6934,42669.0
2022-10-27 12:40:00,33.67,33.7,33.61,33.62,45604.0,29.6846,29.711,29.6317,29.6405,45604.0
2022-10-27 12:50:00,33.63,33.67,33.61,33.66,62537.0,29.6493,29.6846,29.6317,29.6757,62537.0
2022-10-27 13:00:00,33.65,33.73,33.58,33.73,43997.0,29.6669,29.7375,29.6052,29.7375,43997.0
2022-10-27 13:10:00,33.73,33.83,33.68,33.7,89879.0,29.7375,29.8256,29.6934,29.711,89879.0
2022-10-27 13:20:00,33.69,33.73,33.57,33.61,137499.0,29.7022,29.7375,29.5964,29.6317,137499.0
2022-10-27 13:30:00,33.6,33.63,33.53,33.53,29715.0,29.6229,29.6493,29.5611,29.5611,29715.0
2022-10-27 13:40:00,33.53,33.56,33.43,33.48,42399.0,29.5611,29.5876,29.473,29.5171,42399.0
2022-10-27 13:50:00,33.47,33.48,33.33,33.33,36027.0,29.5082,29.5171,29.3848,29.3848,36027.0
2022-10-27 14:00:00,33.34,33.37,33.27,33.3,25478.0,29.3936,29.4201,29.3319,29.3584,25478.0
2022-10-27 14:10:00,33.3,33.31,33.27,33.29,35872.0,29.3584,29.3672,29.3319,29.3495,35872.0
2022-10-27 14:20:00,33.28,33.29,33.14,33.14,56993.0,29.3407,29.3495,29.2173,29.2173,56993.0
2022-10-27 14:30:00,33.15,33.21,33.14,33.18,37357.0,29.2261,29.279,29.2173,29.2526,37357.0
2022-10-27 14:40:00,33.17,33.18,33.12,33.17,42351.0,29.2437,29.2526,29.1997,29.2437,42351.0
2022-10-27 14:50:00,33.17,33.23,33.12,33.16,46458.0,29.2437,29.2966,29.1997,29.2349,46458.0
2022-10-27 15:00:00,33.16,33.34,33.09,33.09,115780.0,29.2349,29.3936,29.1732,29.1732,115780.0
2022-10-27 15:10:00,33.1,33.2,33.1,33.18,78756.0,29.182,29.2702,29.182,29.2526,78756.0
2022-10-27 15:20:00,33.19,33.26,33.13,33.15,130584.0,29.2614,29.3231,29.2085,29.2261,130584.0
2022-10-27 15:30:00,33.15,33.15,33.02,33.03,125565.0,29.2261,29.2261,29.1115,29.1203,125565.0
2022-10-27 15:40:00,33.03,33.13,33.02,33.13,162941.0,29.1203,29.2085,29.1115,29.2085,162941.0
2022-10-27 15:50:00,33.12,33.16,32.96,33.01,506231.0,29.1997,29.2349,29.0586,29.1027,506231.0
2022-10-28 09:30:00,33.0,33.49,32.9,33.25,168754.0,29.0939,29.5259,29.0057,29.3143,168754.0
2022-10-28 09:40:00,33.26,33.36,33.2,33.24,124100.0,29.3231,29.4113,29.2702,29.3055,124100.0
2022-10-28 09:50:00,33.23,33.41,33.15,33.26,69909.0,29.2966,29.4553,29.2261,29.3231,69909.0
2022-10-28 10:00:00,33.26,33.31,32.98,33.04,110649.0,29.3231,29.3672,29.0762,29.1291,110649.0
2022-10-28 10:10:00,33.05,33.13,32.88,33.13,66076.0,29.138,29.2085,28.9881,29.2085,66076.0
2022-10-28 10:20:00,33.12,33.18,33.0,33.16,86191.0,29.1997,29.2526,29.0939,29.2349,86191.0
2022-10-28 10:30:00,33.17,33.2,32.98,33.02,70856.0,29.2437,29.2702,29.0762,29.1115,70856.0
2022-10-28 10:40:00,33.01,33.06,32.93,33.05,41334.0,29.1027,29.1468,29.0322,29.138,41334.0
2022-10-28 10:50:00,33.05,33.14,33.04,33.14,46331.0,29.138,29.2173,29.1291,29.2173,46331.0
2022-10-28 11:00:00,33.14,33.14,32.96,32.98,40618.0,29.2173,29.2173,29.0586,29.0762,40618.0
2022-10-28 11:10:00,32.98,33.02,32.89,32.98,37251.0,29.0762,29.1115,28.9969,29.0762,37251.0
2022-10-28 11:20:00,32.98,33.04,32.93,33.02,50915.0,29.0762,29.1291,29.0322,29.1115,50915.0
2022-10-28 11:30:00,33.02,33.08,32.94,32.97,75570.0,29.1115,29.1644,29.041,29.0674,75570.0
2022-10-28 11:40:00,32.97,33.12,32.95,33.11,29698.0,29.0674,29.1997,29.0498,29.1909,29698.0
2022-10-28 11:50:00,33.12,33.15,33.05,33.08,46740.0,29.1997,29.2261,29.138,29.1644,46740.0
2022-10-28 12:00:00,33.08,33.13,33.02,33.1,22719.0,29.1644,29.2085,29.1115,29.182,22719.0
2022-10-28 12:10:00,33.1,33.23,33.09,33.21,25757.0,29.182,29.2966,29.1732,29.279,25757.0
2022-10-28 12:20:00,33.21,33.27,33.2,33.23,24684.0,29.279,29.3319,29.2702,29.2966,24684.0
2022-10-28 12:30:00,33.24,33.29,33.22,33.23,29156.0,29.3055,29.3495,29.2878,29.2966,29156.0
2022-10-28 12:40:00,33.23,33.3,33.21,33.3,33730.0,29.2966,29.3584,29.279,29.3584,33730.0
2022-10-28 12:50:00,33.31,33.38,33.27,33.37,29546.0,29.3672,29.4289,29.3319,29.4201,29546.0
2022-10-28 13:00:00,33.38,33.43,33.36,33.41,32997.0,29.4289,29.473,29.4113,29.4553,32997.0
2022-10-28 13:10:00,33.41,33.54,33.39,33.52,37329.0,29.4553,29.57,29.4377,29.5523,37329.0
2022-10-28 13:20:00,33.52,33.58,33.46,33.56,40419.0,29.5523,29.6052,29.4994,29.5876,40419.0
2022-10-28 13:30:00,33.56,33.65,33.56,33.65,42320.0,29.5876,29.6669,29.5876,29.6669,42320.0
2022-10-28 13:40:00,33.64,33.67,33.6,33.61,36195.0,29.6581,29.6846,29.6229,29.6317,36195.0
2022-10-28 13:50:00,33.61,33.65,33.57,33.63,44122.0,29.6317,29.6669,29.5964,29.6493,44122.0
2022-10-28 14:00:00,33.64,33.66,33.57,33.65,45921.0,29.6581,29.6757,29.5964,29.6669,45921.0
2022-10-28 14:10:00,33.64,33.67,33.56,33.58,41383.0,29.6581,29.6846,29.5876,29.6052,41383.0
2022-10-28 14:20:00,33.57,33.68,33.57,33.66,40496.0,29.5964,29.6934,29.5964,29.6757,40496.0
2022-10-28 14:30:00,33.66,33.75,33.66,33.74,59148.0,29.6757,29.7551,29.6757,29.7463,59148.0
2022-10-28 14:40:00,33.75,33.76,33.71,33.74,35530.0,29.7551,29.7639,29.7198,29.7463,35530.0
2022-10-28 14:50:00,33.75,33.79,33.69,33.77,62872.0,29.7551,29.7904,29.7022,29.7727,62872.0
2022-10-28 15:00:00,33.77,33.81,33.75,33.77,74206.0,29.7727,29.808,29.7551,29.7727,74206.0
2022-10-28 15:10:00,33.77,33.83,33.75,33.79,65576.0,29.7727,29.8256,29.7551,29.7904,65576.0
2022-10-28 15:20:00,33.79,33.82,33.72,33.78,63502.0,29.7904,29.8168,29.7286,29.7815,63502.0
2022-10-28 15:30:00,33.78,33.87,33.75,33.84,97799.0,29.7815,29.8609,29.7551,29.8344,97799.0
2022-10-28 15:40:00,33.84,33.88,33.83,33.84,119431.0,29.8344,29.8697,29.8256,29.8344,119431.0
2022-10-28 15:50:00,33.83,33.85,33.79,33.83,339533.0,29.8256,29.8433,29.7904,29.8256,339533.0
2022-10-31 09:30:00,33.53,33.68,33.33,33.64,89221.0,29.5611,29.6934,29.3848,29.6581,89221.0
2022-10-31 09:40:00,33.64,33.8,33.53,33.53,62920.0,29.6581,29.7992,29.5611,29.5611,62920.0
2022-10-31 09:50:00,33.47,33.6,33.41,33.43,62952.0,29.5082,29.6229,29.4553,29.473,62952.0
2022-10-31 10:00:00,33.44,33.62,33.43,33.54,34319.0,29.4818,29.6405,29.473,29.57,34319.0
2022-10-31 10:10:00,33.53,33.77,33.51,33.73,41227.0,29.5611,29.7727,29.5435,29.7375,41227.0
2022-10-31 10:20:00,33.7,33.74,33.63,33.64,19758.0,29.711,29.7463,29.6493,29.6581,19758.0
2022-10-31 10:30:00,33.64,33.71,33.59,33.7,55914.0,29.6581,29.7198,29.614,29.711,55914.0
2022-10-31 10:40:00,33.7,33.8,33.67,33.74,51402.0,29.711,29.7992,29.6846,29.7463,51402.0
2022-10-31 10:50:00,33.74,33.76,33.67,33.72,33423.0,29.7463,29.7639,29.6846,29.7286,33423.0
2022-10-31 11:00:00,33.71,33.82,33.69,33.79,25195.0,29.7198,29.8168,29.7022,29.7904,25195.0
2022-10-31 11:10:00,33.79,33.79,33.7,33.73,28932.0,29.7904,29.7904,29.711,29.7375,28932.0
2022-10-31 11:20:00,33.73,33.82,33.71,33.82,28756.0,29.7375,29.8168,29.7198,29.8168,28756.0
2022-10-31 11:30:00,33.82,33.85,33.77,33.78,20019.0,29.8168,29.8433,29.7727,29.7815,20019.0
2022-10-31 11:40:00,33.79,33.91,33.78,33.83,37080.0,29.7904,29.8962,29.7815,29.8256,37080.0
2022-10-31 11:50:00,33.84,33.89,33.75,33.81,32557.0,29.8344,29.8785,29.7551,29.808,32557.0
2022-10-31 12:00:00,33.81,33.81,33.71,33.73,25040.0,29.808,29.808,29.7198,29.7375,25040.0
2022-10-31 12:10:00,33.73,33.84,33.72,33.8,24926.0,29.7375,29.8344,29.7286,29.7992,24926.0
2022-10-31 12:20:00,33.8,33.82,33.74,33.75,18564.0,29.7992,29.8168,29.7463,29.7551,18564.0
2022-10-31 12:30:00,33.74,33.75,33.67,33.7,14909.0,29.7463,29.7551,29.6846,29.711,14909.0
2022-10-31 12:40:00,33.7,33.7,33.62,33.66,49506.0,29.711,29.711,29.6405,29.6757,49506.0
2022-10-31 12:50:00,33.66,33.71,33.63,33.68,48328.0,29.6757,29.7198,29.6493,29.6934,48328.0
2022-10-31 13:00:00,33.67,33.71,33.64,33.68,48031.0,29.6846,29.7198,29.6581,29.6934,48031.0
2022-10-31 13:10:00,33.68,33.74,33.64,33.73,42030.0,29.6934,29.7463,29.6581,29.7375,42030.0
2022-10-31 13:20:00,33.72,33.81,33.72,33.81,66449.0,29.7286,29.808,29.7286,29.808,66449.0
2022-10-31 13:30:00,33.8,33.89,33.78,33.86,57724.0,29.7992,29.8785,29.7815,29.8521,57724.0
2022-10-31 13:40:00,33.86,33.88,33.82,33.85,91274.0,29.8521,29.8697,29.8168,29.8433,91274.0
2022-10-31 13:50:00,33.86,33.89,33.81,33.84,61306.0,29.8521,29.8785,29.808,29.8344,61306.0
2022-10-31 14:00:00,33.84,33.93,33.82,33.82,109445.0,29.8344,29.9138,29.8168,29.8168,109445.0
2022-10-31 14:10:00,33.81,33.81,33.68,33.69,34286.0,29.808,29.808,29.6934,29.7022,34286.0
2022-10-31 14:20:00,33.68,33.68,33.6,33.62,26529.0,29.6934,29.6934,29.6229,29.6405,26529.0
2022-10-31 14:30:00,33.61,33.7,33.6,33.7,38684.0,29.6317,29.711,29.6229,29.711,38684.0
2022-10-31 14:40:00,33.69,33.7,33.62,33.63,31129.0,29.7022,29.711,29.6405,29.6493,31129.0
2022-10-31 14:50:00,33.63,33.68,33.62,33.66,40702.0,29.6493,29.6934,29.6405,29.6757,40702.0
2022-10-31 15:00:00,33.67,33.68,33.61,33.62,34622.0,29.6846,29.6934,29.6317,29.6405,34622.0
2022-10-31 15:10:00,33.62,33.69,33.62,33.63,37983.0,29.6405,29.7022,29.6405,29.6493,37983.0
2022-10-31 15:20:00,33.62,33.73,33.6,33.73,46408.0,29.6405,29.7375,29.6229,29.7375,46408.0
2022-10-31 15:30:00,33.72,33.76,33.67,33.73,74105.0,29.7286,29.7639,29.6846,29.7375,74105.0
2022-10-31 15:40:00,33.73,33.76,33.72,33.73,68064.0,29.7375,29.7639,29.7286,29.7375,68064.0
2022-10-31 15:50:00,33.72,33.72,33.56,33.59,301869.0,29.7286,29.7286,29.5876,29.614,301869.0
2022-11-01 09:30:00,33.97,34.05,33.63,33.74,119968.0,29.9491,30.0196,29.6493,29.7463,119968.0
2022-11-01 09:40:00,33.74,33.77,33.53,33.54,86110.0,29.7463,29.7727,29.5611,29.57,86110.0
2022-11-01 09:50:00,33.52,33.54,33.41,33.46,71794.0,29.5523,29.57,29.4553,29.4994,71794.0
2022-11-01 10:00:00,33.46,33.51,33.08,33.1,85874.0,29.4994,29.5435,29.1644,29.182,85874.0
2022-11-01 10:10:00,33.11,33.14,32.96,32.96,74544.0,29.1909,29.2173,29.0586,29.0586,74544.0
2022-11-01 10:20:00,32.95,33.29,32.89,33.29,72555.0,29.0498,29.3495,28.9969,29.3495,72555.0
2022-11-01 10:30:00,33.29,33.32,33.19,33.22,35367.0,29.3495,29.376,29.2614,29.2878,35367.0
2022-11-01 10:40:00,33.2,33.26,33.16,33.18,57744.0,29.2702,29.3231,29.2349,29.2526,57744.0
2022-11-01 10:50:00,33.18,33.22,33.07,33.1,55384.0,29.2526,29.2878,29.1556,29.182,55384.0
2022-11-01 11:00:00,33.09,33.12,32.95,32.97,69543.0,29.1732,29.1997,29.0498,29.0674,69543.0
2022-11-01 11:10:00,32.96,33.04,32.95,32.95,47796.0,29.0586,29.1291,29.0498,29.0498,47796.0
2022-11-01 11:20:00,32.95,32.97,32.87,32.89,41882.0,29.0498,29.0674,28.9793,28.9969,41882.0
2022-11-01 11:30:00,32.89,33.07,32.88,32.99,55001.0,28.9969,29.1556,28.9881,29.0851,55001.0
2022-11-01 11:40:00,33.02,33.1,33.0,33.09,22412.0,29.1115,29.182,29.0939,29.1732,22412.0
2022-11-01 11:50:00,33.08,33.17,33.06,33.17,19746.0,29.1644,29.2437,29.1468,29.2437,19746.0
2022-11-01 12:00:00,33.18,33.34,33.17,33.23,44121.0,29.2526,29.3936,29.2437,29.2966,44121.0
2022-11-01 12:10:00,33.24,33.28,33.2,33.25,19231.0,29.3055,29.3407,29.2702,29.3143,19231.0
2022-11-01 12:20:00,33.25,33.26,33.2,33.25,21602.0,29.3143,29.3231,29.2702,29.3143,21602.0
2022-11-01 12:30:00,33.25,33.31,33.2,33.3,24251.0,29.3143,29.3672,29.2702,29.3584,24251.0
2022-11-01 12:40:00,33.3,33.36,33.29,33.33,16348.0,29.3584,29.4113,29.3495,29.3848,16348.0
2022-11-01 12:50:00,33.34,33.35,33.27,33.33,23042.0,29.3936,29.4024,29.3319,29.3848,23042.0
2022-11-01 13:00:00,33.32,33.37,33.31,33.37,22967.0,29.376,29.4201,29.3672,29.4201,22967.0
2022-11-01 13:10:00,33.37,33.48,33.37,33.41,44129.0,29.4201,29.5171,29.4201,29.4553,44129.0
2022-11-01 13:20:00,33.42,33.43,33.39,33.42,15050.0,29.4642,29.473,29.4377,29.4642,15050.0
2022-11-01 13:30:00,33.41,33.46,33.4,33.46,18255.0,29.4553,29.4994,29.4465,29.4994,18255.0
2022-11-01 13:40:00,33.46,33.49,33.45,33.47,20210.0,29.4994,29.5259,29.4906,29.5082,20210.0
2022-11-01 13:50:00,33.47,33.54,33.45,33.53,38900.0,29.5082,29.57,29.4906,29.5611,38900.0
2022-11-01 14:00:00,33.54,33.59,33.51,33.56,34855.0,29.57,29.614,29.5435,29.5876,34855.0
2022-11-01 14:10:00,33.55,33.57,33.53,33.54,45495.0,29.5788,29.5964,29.5611,29.57,45495.0
2022-11-01 14:20:00,33.54,33.55,33.44,33.49,24496.0,29.57,29.5788,29.4818,29.5259,24496.0
2022-11-01 14:30:00,33.49,33.51,33.44,33.45,22777.0,29.5259,29.5435,29.4818,29.4906,22777.0
2022-11-01 14:40:00,33.45,33.45,33.33,33.35,26488.0,29.4906,29.4906,29.3848,29.4024,26488.0
2022-11-01 14:50:00,33.34,33.4,33.33,33.39,44871.0,29.3936,29.4465,29.3848,29.4377,44871.0
2022-11-01 15:00:00,33.38,33.44,33.35,33.43,56508.0,29.4289,29.4818,29.4024,29.473,56508.0
2022-11-01 15:10:00,33.43,33.45,33.37,33.44,46503.0,29.473,29.4906,29.4201,29.4818,46503.0
2022-11-01 15:20:00,33.44,33.47,33.43,33.45,40362.0,29.4818,29.5082,29.473,29.4906,40362.0
2022-11-01 15:30:00,33.45,33.46,33.41,33.43,60723.0,29.4906,29.4994,29.4553,29.473,60723.0
2022-11-01 15:40:00,33.42,33.49,33.41,33.49,94945.0,29.4642,29.5259,29.4553,29.5259,94945.0
2022-11-01 15:50:00,33.5,33.55,33.45,33.52,307262.0,29.5347,29.5788,29.4906,29.5523,307262.0
2022-11-02 09:30:00,33.35,33.51,33.19,33.28,89437.0,29.4024,29.5435,29.2614,29.3407,89437.0
2022-11-02 09:40:00,33.28,33.34,33.2,33.23,39636.0,29.3407,29.3936,29.2702,29.2966,39636.0
2022-11-02 09:50:00,33.22,33.38,33.22,33.34,46703.0,29.2878,29.4289,29.2878,29.3936,46703.0
2022-11-02 10:00:00,33.35,33.38,33.27,33.33,36294.0,29.4024,29.4289,29.3319,29.3848,36294.0
2022-11-02 10:10:00,33.33,33.36,33.23,33.23,44887.0,29.3848,29.4113,29.2966,29.2966,44887.0
2022-11-02 10:20:00,33.23,33.23,33.12,33.21,49793.0,29.2966,29.2966,29.1997,29.279,49793.0
2022-11-02 10:30:00,33.21,33.24,33.18,33.2,23593.0,29.279,29.3055,29.2526,29.2702,23593.0
2022-11-02 10:40:00,33.2,33.21,33.14,33.17,43487.0,29.2702,29.279,29.2173,29.2437,43487.0
2022-11-02 10:50:00,33.18,33.31,33.14,33.29,20037.0,29.2526,29.3672,29.2173,29.3495,20037.0
2022-11-02 11:00:00,33.28,33.35,33.28,33.34,20522.0,29.3407,29.4024,29.3407,29.3936,20522.0
2022-11-02 11:10:00,33.35,33.37,33.31,33.37,22390.0,29.4024,29.4201,29.3672,29.4201,22390.0
2022-11-02 11:20:00,33.37,33.4,33.31,33.36,21046.0,29.4201,29.4465,29.3672,29.4113,21046.0
2022-11-02 11:30:00,33.36,33.44,33.34,33.39,18035.0,29.4113,29.4818,29.3936,29.4377,18035.0
2022-11-02 11:40:00,33.39,33.41,33.35,33.41,19075.0,29.4377,29.4553,29.4024,29.4553,19075.0
2022-11-02 11:50:00,33.42,33.46,33.39,33.41,23901.0,29.4642,29.4994,29.4377,29.4553,23901.0
2022-11-02 12:00:00,33.4,33.4,33.29,33.3,38381.0,29.4465,29.4465,29.3495,29.3584,38381.0
2022-11-02 12:10:00,33.3,33.35,33.28,33.3,17219.0,29.3584,29.4024,29.3407,29.3584,17219.0
2022-11-02 12:20:00,33.31,33.36,33.29,33.34,16350.0,29.3672,29.4113,29.3495,29.3936,16350.0
2022-11-02 12:30:00,33.34,33.34,33.31,33.34,19794.0,29.3936,29.3936,29.3672,29.3936,19794.0
2022-11-02 12:40:00,33.34,33.39,33.33,33.36,21024.0,29.3936,29.4377,29.3848,29.4113,21024.0
2022-11-02 12:50:00,33.36,33.37,33.34,33.35,15337.0,29.4113,29.4201,29.3936,29.4024,15337.0
2022-11-02 13:00:00,33.34,33.48,33.33,33.45,46863.0,29.3936,29.5171,29.3848,29.4906,46863.0
2022-11-02 13:10:00,33.45,33.48,33.4,33.48,22017.0,29.4906,29.5171,29.4465,29.5171,22017.0
2022-11-02 13:20:00,33.47,33.53,33.46,33.52,15253.0,29.5082,29.5611,29.4994,29.5523,15253.0
2022-11-02 13:30:00,33.53,33.54,33.49,33.54,19423.0,29.5611,29.57,29.5259,29.57,19423.0
2022-11-02 13:40:00,33.53,33.61,33.53,33.61,43520.0,29.5611,29.6317,29.5611,29.6317,43520.0
2022-11-02 13:50:00,33.61,33.61,33.5,33.51,23158.0,29.6317,29.6317,29.5347,29.5435,23158.0
2022-11-02 14:00:00,33.51,33.89,33.45,33.86,69907.0,29.5435,29.8785,29.4906,29.8521,69907.0
2022-11-02 14:10:00,33.88,33.99,33.78,33.81,74243.0,29.8697,29.9667,29.7815,29.808,74243.0
2022-11-02 14:20:00,33.82,33.84,33.75,33.84,43750.0,29.8168,29.8344,29.7551,29.8344,43750.0
2022-11-02 14:30:00,33.83,33.95,33.39,33.58,147826.0,29.8256,29.9314,29.4377,29.6052,147826.0
2022-11-02 14:40:00,33.59,33.81,33.37,33.38,100988.0,29.614,29.808,29.4201,29.4289,100988.0
2022-11-02 14:50:00,33.4,33.43,33.02,33.17,89545.0,29.4465,29.473,29.1115,29.2437,89545.0
2022-11-02 15:00:00,33.17,33.43,33.13,33.4,63887.0,29.2437,29.473,29.2085,29.4465,63887.0
2022-11-02 15:10:00,33.39,33.39,33.15,33.15,59814.0,29.4377,29.4377,29.2261,29.2261,59814.0
2022-11-02 15:20:00,33.14,33.15,32.87,32.94,97361.0,29.2173,29.2261,28.9793,29.041,97361.0
2022-11-02 15:30:00,32.94,33.03,32.89,32.96,110336.0,29.041,29.1203,28.9969,29.0586,110336.0
2022-11-02 15:40:00,32.97,33.0,32.87,32.91,94993.0,29.0674,29.0939,28.9793,29.0145,94993.0
2022-11-02 15:50:00,32.91,32.91,32.7,32.72,305678.0,29.0145,29.0145,28.8294,28.847,305678.0
2022-11-03 09:30:00,32.52,32.71,32.46,32.71,110235.0,28.6707,28.8382,28.6178,28.8382,110235.0
2022-11-03 09:40:00,32.72,32.84,32.48,32.51,61118.0,28.847,28.9528,28.6354,28.6619,61118.0
2022-11-03 09:50:00,32.51,32.58,32.44,32.45,57967.0,28.6619,28.7236,28.6002,28.609,57967.0
2022-11-03 10:00:00,32.47,32.72,32.39,32.65,55792.0,28.6266,28.847,28.5561,28.7853,55792.0
2022-11-03 10:10:00,32.64,32.79,32.61,32.71,41889.0,28.7765,28.9087,28.75,28.8382,41889.0
2022-11-03 10:20:00,32.72,32.79,32.68,32.77,34316.0,28.847,28.9087,28.8117,28.8911,34316.0
2022-11-03 10:30:00,32.78,32.78,32.67,32.7,44178.0,28.8999,28.8999,28.8029,28.8294,44178.0
2022-11-03 10:40:00,32.7,32.84,32.67,32.83,38153.0,28.8294,28.9528,28.8029,28.944,38153.0
2022-11-03 10:50:00,32.83,32.94,32.75,32.93,42790.0,28.944,29.041,28.8735,29.0322,42790.0
2022-11-03 11:00:00,32.94,32.96,32.84,32.86,38747.0,29.041,29.0586,28.9528,28.9704,38747.0
2022-11-03 11:10:00,32.86,32.9,32.8,32.84,40233.0,28.9704,29.0057,28.9175,28.9528,40233.0
2022-11-03 11:20:00,32.85,32.85,32.72,32.76,37303.0,28.9616,28.9616,28.847,28.8823,37303.0
2022-11-03 11:30:00,32.76,32.87,32.71,32.87,34804.0,28.8823,28.9793,28.8382,28.9793,34804.0
2022-11-03 11:40:00,32.88,32.89,32.81,32.86,31061.0,28.9881,28.9969,28.9264,28.9704,31061.0
2022-11-03 11:50:00,32.85,32.87,32.77,32.78,23327.0,28.9616,28.9793,28.8911,28.8999,23327.0
2022-11-03 12:00:00,32.79,32.83,32.77,32.82,29891.0,28.9087,28.944,28.8911,28.9352,29891.0
2022-11-03 12:10:00,32.82,32.95,32.82,32.94,43193.0,28.9352,29.0498,28.9352,29.041,43193.0
2022-11-03 12:20:00,32.93,32.96,32.87,32.93,38277.0,29.0322,29.0586,28.9793,29.0322,38277.0
2022-11-03 12:30:00,32.92,32.97,32.88,32.94,42767.0,29.0233,29.0674,28.9881,29.041,42767.0
2022-11-03 12:40:00,32.93,32.97,32.9,32.96,26872.0,29.0322,29.0674,29.0057,29.0586,26872.0
2022-11-03 12:50:00,32.97,33.07,32.96,33.03,22435.0,29.0674,29.1556,29.0586,29.1203,22435.0
2022-11-03 13:00:00,33.03,33.06,32.98,33.02,39857.0,29.1203,29.1468,29.0762,29.1115,39857.0
2022-11-03 13:10:00,33.01,33.02,32.94,32.97,32222.0,29.1027,29.1115,29.041,29.0674,32222.0
2022-11-03 13:20:00,32.96,32.97,32.92,32.92,25271.0,29.0586,29.0674,29.0233,29.0233,25271.0
2022-11-03 13:30:00,32.92,32.95,32.87,32.94,36556.0,29.0233,29.0498,28.9793,29.041,36556.0
2022-11-03 13:40:00,32.94,32.97,32.89,32.97,28508.0,29.041,29.0674,28.9969,29.0674,28508.0
2022-11-03 13:50:00,32.96,32.98,32.85,32.85,35908.0,29.0586,29.0762,28.9616,28.9616,35908.0
2022-11-03 14:00:00,32.86,32.9,32.82,32.88,48487.0,28.9704,29.0057,28.9352,28.9881,48487.0
2022-11-03 14:10:00,32.88,32.89,32.85,32.88,27897.0,28.9881,28.9969,28.9616,28.9881,27897.0
2022-11-03 14:20:00,32.88,33.01,32.88,33.01,30294.0,28.9881,29.1027,28.9881,29.1027,30294.0
2022-11-03 14:30:00,33.0,33.02,32.96,32.98,43765.0,29.0939,29.1115,29.0586,29.0762,43765.0
2022-11-03 14:40:00,32.98,33.03,32.96,33.02,26974.0,29.0762,29.1203,29.0586,29.1115,26974.0
2022-11-03 14:50:00,33.01,33.02,32.99,33.02,25385.0,29.1027,29.1115,29.0851,29.1115,25385.0
2022-11-03 15:00:00,33.01,33.03,32.96,33.02,37414.0,29.1027,29.1203,29.0586,29.1115,37414.0
2022-11-03 15:10:00,33.02,33.03,32.97,32.98,29286.0,29.1115,29.1203,29.0674,29.0762,29286.0
2022-11-03 15:20:00,32.98,33.0,32.93,32.94,48200.0,29.0762,29.0939,29.0322,29.041,48200.0
2022-11-03 15:30:00,32.94,33.0,32.88,32.88,74396.0,29.041,29.0939,28.9881,28.9881,74396.0
2022-11-03 15:40:00,32.89,32.92,32.78,32.79,106010.0,28.9969,29.0233,28.8999,28.9087,106010.0
2022-11-03 15:50:00,32.79,32.8,32.67,32.69,249066.0,28.9087,28.9175,28.8029,28.8206,249066.0
2022-11-04 09:30:00,33.29,33.5,33.27,33.42,113543.0,29.3495,29.5347,29.3319,29.4642,113543.0
2022-11-04 09:40:00,33.42,33.44,33.13,33.13,63629.0,29.4642,29.4818,29.2085,29.2085,63629.0
2022-11-04 09:50:00,33.14,33.4,33.03,33.36,50533.0,29.2173,29.4465,29.1203,29.4113,50533.0
2022-11-04 10:00:00,33.37,33.45,33.33,33.42,43613.0,29.4201,29.4906,29.3848,29.4642,43613.0
2022-11-04 10:10:00,33.43,33.61,33.42,33.53,28503.0,29.473,29.6317,29.4642,29.5611,28503.0
2022-11-04 10:20:00,33.54,33.67,33.5,33.65,22489.0,29.57,29.6846,29.5347,29.6669,22489.0
2022-11-04 10:30:00,33.66,33.69,33.57,33.67,42485.0,29.6757,29.7022,29.5964,29.6846,42485.0
2022-11-04 10:40:00,33.67,33.77,33.61,33.66,46699.0,29.6846,29.7727,29.6317,29.6757,46699.0
2022-11-04 10:50:00,33.66,33.69,33.59,33.63,51482.0,29.6757,29.7022,29.614,29.6493,51482.0
2022-11-04 11:00:00,33.63,33.69,33.59,33.62,80150.0,29.6493,29.7022,29.614,29.6405,80150.0
2022-11-04 11:10:00,33.62,33.69,33.58,33.64,41443.0,29.6405,29.7022,29.6052,29.6581,41443.0
2022-11-04 11:20:00,33.63,33.66,33.42,33.42,35663.0,29.6493,29.6757,29.4642,29.4642,35663.0
2022-11-04 11:30:00,33.42,33.53,33.4,33.42,44700.0,29.4642,29.5611,29.4465,29.4642,44700.0
2022-11-04 11:40:00,33.42,33.44,33.31,33.32,22813.0,29.4642,29.4818,29.3672,29.376,22813.0
2022-11-04 11:50:00,33.33,33.33,33.13,33.14,21883.0,29.3848,29.3848,29.2085,29.2173,21883.0
2022-11-04 12:00:00,33.14,33.18,33.0,33.09,52223.0,29.2173,29.2526,29.0939,29.1732,52223.0
2022-11-04 12:10:00,33.08,33.15,33.02,33.12,37977.0,29.1644,29.2261,29.1115,29.1997,37977.0
2022-11-04 12:20:00,33.12,33.14,33.06,33.13,54508.0,29.1997,29.2173,29.1468,29.2085,54508.0
2022-11-04 12:30:00,33.12,33.12,32.98,32.98,40027.0,29.1997,29.1997,29.0762,29.0762,40027.0
2022-11-04 12:40:00,32.99,33.1,32.95,33.1,30901.0,29.0851,29.182,29.0498,29.182,30901.0
2022-11-04 12:50:00,33.1,33.15,33.08,33.14,22401.0,29.182,29.2261,29.1644,29.2173,22401.0
2022-11-04 13:00:00,33.14,33.18,33.03,33.03,23028.0,29.2173,29.2526,29.1203,29.1203,23028.0
2022-11-04 13:10:00,33.04,33.22,33.04,33.2,26478.0,29.1291,29.2878,29.1291,29.2702,26478.0
2022-11-04 13:20:00,33.2,33.24,33.16,33.21,21037.0,29.2702,29.3055,29.2349,29.279,21037.0
2022-11-04 13:30:00,33.22,33.25,33.16,33.21,43594.0,29.2878,29.3143,29.2349,29.279,43594.0
2022-11-04 13:40:00,33.2,33.2,33.14,33.19,29106.0,29.2702,29.2702,29.2173,29.2614,29106.0
2022-11-04 13:50:00,33.19,33.22,33.15,33.17,15058.0,29.2614,29.2878,29.2261,29.2437,15058.0
2022-11-04 14:00:00,33.18,33.21,33.12,33.15,23533.0,29.2526,29.279,29.1997,29.2261,23533.0
2022-11-04 14:10:00,33.16,33.21,33.12,33.2,31533.0,29.2349,29.279,29.1997,29.2702,31533.0
2022-11-04 14:20:00,33.22,33.34,33.18,33.33,39396.0,29.2878,29.3936,29.2526,29.3848,39396.0
2022-11-04 14:30:00,33.33,33.36,33.28,33.34,17544.0,29.3848,29.4113,29.3407,29.3936,17544.0
2022-11-04 14:40:00,33.34,33.42,33.34,33.38,25497.0,29.3936,29.4642,29.3936,29.4289,25497.0
2022-11-04 14:50:00,33.39,33.56,33.39,33.53,77594.0,29.4377,29.5876,29.4377,29.5611,77594.0
2022-11-04 15:00:00,33.52,33.65,33.49,33.64,56136.0,29.5523,29.6669,29.5259,29.6581,56136.0
2022-11-04 15:10:00,33.64,33.67,33.58,33.61,53642.0,29.6581,29.6846,29.6052,29.6317,53642.0
2022-11-04 15:20:00,33.61,33.62,33.54,33.61,38600.0,29.6317,29.6405,29.57,29.6317,38600.0
2022-11-04 15:30:00,33.61,33.65,33.55,33.6,61527.0,29.6317,29.6669,29.5788,29.6229,61527.0
2022-11-04 15:40:00,33.6,33.67,33.58,33.67,100963.0,29.6229,29.6846,29.6052,29.6846,100963.0
2022-11-04 15:50:00,33.67,33.7,33.58,33.68,332274.0,29.6846,29.711,29.6052,29.6934,332274.0
2022-11-07 09:30:00,33.77,33.89,33.71,33.74,98497.0,29.7727,29.8785,29.7198,29.7463,98497.0
2022-11-07 09:40:00,33.76,33.81,33.68,33.72,41341.0,29.7639,29.808,29.6934,29.7286,41341.0
2022-11-07 09:50:00,33.72,33.72,33.34,33.38,36833.0,29.7286,29.7286,29.3936,29.4289,36833.0
2022-11-07 10:00:00,33.38,33.58,33.37,33.45,79794.0,29.4289,29.6052,29.4201,29.4906,79794.0
2022-11-07 10:10:00,33.46,33.58,33.39,33.57,44624.0,29.4994,29.6052,29.4377,29.5964,44624.0
2022-11-07 10:20:00,33.57,33.57,33.35,33.43,34026.0,29.5964,29.5964,29.4024,29.473,34026.0
2022-11-07 10:30:00,33.44,33.45,33.31,33.34,40680.0,29.4818,29.4906,29.3672,29.3936,40680.0
2022-11-07 10:40:00,33.34,33.41,33.32,33.39,45325.0,29.3936,29.4553,29.376,29.4377,45325.0
2022-11-07 10:50:00,33.38,33.39,33.32,33.34,59400.0,29.4289,29.4377,29.376,29.3936,59400.0
2022-11-07 11:00:00,33.34,33.38,33.24,33.34,33804.0,29.3936,29.4289,29.3055,29.3936,33804.0
2022-11-07 11:10:00,33.35,33.41,33.32,33.4,26791.0,29.4024,29.4553,29.376,29.4465,26791.0
2022-11-07 11:20:00,33.39,33.41,33.32,33.37,31959.0,29.4377,29.4553,29.376,29.4201,31959.0
2022-11-07 11:30:00,33.37,33.4,33.34,33.38,26101.0,29.4201,29.4465,29.3936,29.4289,26101.0
2022-11-07 11:40:00,33.38,33.39,33.25,33.29,25262.0,29.4289,29.4377,29.3143,29.3495,25262.0
2022-11-07 11:50:00,33.29,33.33,33.26,33.28,29643.0,29.3495,29.3848,29.3231,29.3407,29643.0
2022-11-07 12:00:00,33.29,33.38,33.25,33.34,39495.0,29.3495,29.4289,29.3143,29.3936,39495.0
2022-11-07 12:10:00,33.34,33.36,33.31,33.34,28431.0,29.3936,29.4113,29.3672,29.3936,28431.0
2022-11-07 12:20:00,33.34,33.47,33.33,33.45,27881.0,29.3936,29.5082,29.3848,29.4906,27881.0
2022-11-07 12:30:00,33.46,33.47,33.4,33.42,25092.0,29.4994,29.5082,29.4465,29.4642,25092.0
2022-11-07 12:40:00,33.43,33.43,33.3,33.32,46095.0,29.473,29.473,29.3584,29.376,46095.0
2022-11-07 12:50:00,33.31,33.31,33.22,33.3,30209.0,29.3672,29.3672,29.2878,29.3584,30209.0
2022-11-07 13:00:00,33.3,33.35,33.29,33.32,39583.0,29.3584,29.4024,29.3495,29.376,39583.0
2022-11-07 13:10:00,33.31,33.34,33.27,33.31,40063.0,29.3672,29.3936,29.3319,29.3672,40063.0
2022-11-07 13:20:00,33.3,33.33,33.27,33.3,29625.0,29.3584,29.3848,29.3319,29.3584,29625.0
2022-11-07 13:30:00,33.31,33.32,33.21,33.23,32917.0,29.3672,29.376,29.279,29.2966,32917.0
2022-11-07 13:40:00,33.24,33.26,33.21,33.26,35768.0,29.3055,29.3231,29.279,29.3231,35768.0
2022-11-07 13:50:00,33.26,33.28,33.23,33.27,25563.0,29.3231,29.3407,29.2966,29.3319,25563.0
2022-11-07 14:00:00,33.28,33.31,33.22,33.23,26549.0,29.3407,29.3672,29.2878,29.2966,26549.0
2022-11-07 14:10:00,33.24,33.38,33.24,33.37,30238.0,29.3055,29.4289,29.3055,29.4201,30238.0
2022-11-07 14:20:00,33.36,33.38,33.35,33.37,22641.0,29.4113,29.4289,29.4024,29.4201,22641.0
2022-11-07 14:30:00,33.38,33.45,33.37,33.45,31343.0,29.4289,29.4906,29.4201,29.4906,31343.0
2022-11-07 14:40:00,33.44,33.45,33.4,33.43,37183.0,29.4818,29.4906,29.4465,29.473,37183.0
2022-11-07 14:50:00,33.42,33.47,33.4,33.46,46865.0,29.4642,29.5082,29.4465,29.4994,46865.0
2022-11-07 15:00:00,33.44,33.48,33.44,33.47,26621.0,29.4818,29.5171,29.4818,29.5082,26621.0
2022-11-07 15:10:00,33.47,33.54,33.46,33.52,49671.0,29.5082,29.57,29.4994,29.5523,49671.0
2022-11-07 15:20:00,33.52,33.53,33.48,33.52,50365.0,29.5523,29.5611,29.5171,29.5523,50365.0
2022-11-07 15:30:00,33.51,33.59,33.5,33.59,64811.0,29.5435,29.614,29.5347,29.614,64811.0
2022-11-07 15:40:00,33.59,33.63,33.58,33.63,73797.0,29.614,29.6493,29.6052,29.6493,73797.0
2022-11-07 15:50:00,33.61,33.62,33.53,33.6,228190.0,29.6317,29.6405,29.5611,29.6229,228190.0
2022-11-08 09:30:00,33.75,33.86,33.59,33.7,188678.0,29.7551,29.8521,29.614,29.711,188678.0
2022-11-08 09:40:00,33.7,33.72,33.58,33.66,49888.0,29.711,29.7286,29.6052,29.6757,49888.0
2022-11-08 09:50:00,33.63,33.7,33.58,33.62,37373.0,29.6493,29.711,29.6052,29.6405,37373.0
2022-11-08 10:00:00,33.61,33.64,33.46,33.52,53533.0,29.6317,29.6581,29.4994,29.5523,53533.0
2022-11-08 10:10:00,33.5,33.7,33.5,33.68,29594.0,29.5347,29.711,29.5347,29.6934,29594.0
2022-11-08 10:20:00,33.67,33.69,33.58,33.59,28111.0,29.6846,29.7022,29.6052,29.614,28111.0
2022-11-08 10:30:00,33.6,33.74,33.56,33.65,56637.0,29.6229,29.7463,29.5876,29.6669,56637.0
2022-11-08 10:40:00,33.65,33.71,33.64,33.64,36987.0,29.6669,29.7198,29.6581,29.6581,36987.0
2022-11-08 10:50:00,33.64,33.65,33.53,33.62,55021.0,29.6581,29.6669,29.5611,29.6405,55021.0
2022-11-08 11:00:00,33.62,33.67,33.58,33.6,51794.0,29.6405,29.6846,29.6052,29.6229,51794.0
2022-11-08 11:10:00,33.6,33.71,33.6,33.63,45909.0,29.6229,29.7198,29.6229,29.6493,45909.0
2022-11-08 11:20:00,33.63,33.67,33.62,33.64,33607.0,29.6493,29.6846,29.6405,29.6581,33607.0
2022-11-08 11:30:00,33.64,33.69,33.63,33.68,26940.0,29.6581,29.7022,29.6493,29.6934,26940.0
2022-11-08 11:40:00,33.68,33.7,33.66,33.66,27970.0,29.6934,29.711,29.6757,29.6757,27970.0
2022-11-08 11:50:00,33.66,33.67,33.58,33.64,43570.0,29.6757,29.6846,29.6052,29.6581,43570.0
2022-11-08 12:00:00,33.64,33.65,33.55,33.65,22245.0,29.6581,29.6669,29.5788,29.6669,22245.0
2022-11-08 12:10:00,33.65,33.66,33.59,33.6,25330.0,29.6669,29.6757,29.614,29.6229,25330.0
2022-11-08 12:20:00,33.61,33.67,33.59,33.66,25690.0,29.6317,29.6846,29.614,29.6757,25690.0
2022-11-08 12:30:00,33.65,33.69,33.61,33.69,30827.0,29.6669,29.7022,29.6317,29.7022,30827.0
2022-11-08 12:40:00,33.69,33.71,33.64,33.64,28337.0,29.7022,29.7198,29.6581,29.6581,28337.0
2022-11-08 12:50:00,33.65,33.66,33.61,33.63,25471.0,29.6669,29.6757,29.6317,29.6493,25471.0
2022-11-08 13:00:00,33.62,33.62,33.56,33.61,71917.0,29.6405,29.6405,29.5876,29.6317,71917.0
2022-11-08 13:10:00,33.62,33.65,33.55,33.55,25734.0,29.6405,29.6669,29.5788,29.5788,25734.0
2022-11-08 13:20:00,33.55,33.56,33.43,33.44,96780.0,29.5788,29.5876,29.473,29.4818,96780.0
2022-11-08 13:30:00,33.44,33.5,33.35,33.5,32562.0,29.4818,29.5347,29.4024,29.5347,32562.0
2022-11-08 13:40:00,33.5,33.56,33.48,33.52,22728.0,29.5347,29.5876,29.5171,29.5523,22728.0
2022-11-08 13:50:00,33.53,33.57,33.43,33.48,37495.0,29.5611,29.5964,29.473,29.5171,37495.0
2022-11-08 14:00:00,33.47,33.51,33.44,33.45,20880.0,29.5082,29.5435,29.4818,29.4906,20880.0
2022-11-08 14:10:00,33.43,33.47,33.41,33.42,26366.0,29.473,29.5082,29.4553,29.4642,26366.0
2022-11-08 14:20:00,33.43,33.44,33.25,33.27,113677.0,29.473,29.4818,29.3143,29.3319,113677.0
2022-11-08 14:30:00,33.27,33.45,33.24,33.42,48463.0,29.3319,29.4906,29.3055,29.4642,48463.0
2022-11-08 14:40:00,33.42,33.5,33.41,33.46,46064.0,29.4642,29.5347,29.4553,29.4994,46064.0
2022-11-08 14:50:00,33.46,33.56,33.46,33.5,38669.0,29.4994,29.5876,29.4994,29.5347,38669.0
2022-11-08 15:00:00,33.49,33.58,33.49,33.55,92639.0,29.5259,29.6052,29.5259,29.5788,92639.0
2022-11-08 15:10:00,33.56,33.66,33.54,33.66,42498.0,29.5876,29.6757,29.57,29.6757,42498.0
2022-11-08 15:20:00,33.67,33.7,33.63,33.7,33009.0,29.6846,29.711,29.6493,29.711,33009.0
2022-11-08 15:30:00,33.7,33.79,33.69,33.73,55199.0,29.711,29.7904,29.7022,29.7375,55199.0
2022-11-08 15:40:00,33.74,33.76,33.62,33.63,71498.0,29.7463,29.7639,29.6405,29.6493,71498.0
2022-11-08 15:50:00,33.63,33.65,33.49,33.53,257313.0,29.6493,29.6669,29.5259,29.5611,257313.0
2022-11-09 09:30:00,33.25,33.52,33.21,33.25,89405.0,29.3143,29.5523,29.279,29.3143,89405.0
2022-11-09 09:40:00,33.24,33.38,33.23,33.36,57468.0,29.3055,29.4289,29.2966,29.4113,57468.0
2022-11-09 09:50:00,33.36,33.45,33.26,33.31,55681.0,29.4113,29.4906,29.3231,29.3672,55681.0
2022-11-09 10:00:00,33.31,33.53,33.29,33.53,47859.0,29.3672,29.5611,29.3495,29.5611,47859.0
2022-11-09 10:10:00,33.52,33.58,33.48,33.51,34649.0,29.5523,29.6052,29.5171,29.5435,34649.0
2022-11-09 10:20:00,33.52,33.53,33.35,33.38,25896.0,29.5523,29.5611,29.4024,29.4289,25896.0
2022-11-09 10:30:00,33.39,33.4,33.24,33.28,41120.0,29.4377,29.4465,29.3055,29.3407,41120.0
2022-11-09 10:40:00,33.28,33.35,33.24,33.32,26740.0,29.3407,29.4024,29.3055,29.376,26740.0
2022-11-09 10:50:00,33.32,33.32,33.16,33.23,106998.0,29.376,29.376,29.2349,29.2966,106998.0
2022-11-09 11:00:00,33.23,33.34,33.23,33.32,102891.0,29.2966,29.3936,29.2966,29.376,102891.0
2022-11-09 11:10:00,33.31,33.45,33.29,33.43,28254.0,29.3672,29.4906,29.3495,29.473,28254.0
2022-11-09 11:20:00,33.44,33.46,33.34,33.41,37520.0,29.4818,29.4994,29.3936,29.4553,37520.0
2022-11-09 11:30:00,33.41,33.46,33.35,33.45,25098.0,29.4553,29.4994,29.4024,29.4906,25098.0
2022-11-09 11:40:00,33.46,33.55,33.45,33.51,27435.0,29.4994,29.5788,29.4906,29.5435,27435.0
2022-11-09 11:50:00,33.51,33.53,33.44,33.45,24373.0,29.5435,29.5611,29.4818,29.4906,24373.0
2022-11-09 12:00:00,33.45,33.48,33.43,33.45,35260.0,29.4906,29.5171,29.473,29.4906,35260.0
2022-11-09 12:10:00,33.45,33.46,33.34,33.42,28375.0,29.4906,29.4994,29.3936,29.4642,28375.0
2022-11-09 12:20:00,33.43,33.44,33.3,33.36,46879.0,29.473,29.4818,29.3584,29.4113,46879.0
2022-11-09 12:30:00,33.37,33.46,33.35,33.4,16752.0,29.4201,29.4994,29.4024,29.4465,16752.0
2022-11-09 12:40:00,33.4,33.4,33.24,33.25,74047.0,29.4465,29.4465,29.3055,29.3143,74047.0
2022-11-09 12:50:00,33.24,33.25,33.18,33.25,59788.0,29.3055,29.3143,29.2526,29.3143,59788.0
2022-11-09 13:00:00,33.24,33.25,33.11,33.12,39021.0,29.3055,29.3143,29.1909,29.1997,39021.0
2022-11-09 13:10:00,33.13,33.22,33.06,33.18,33942.0,29.2085,29.2878,29.1468,29.2526,33942.0
2022-11-09 13:20:00,33.18,33.2,33.16,33.2,19192.0,29.2526,29.2702,29.2349,29.2702,19192.0
2022-11-09 13:30:00,33.19,33.2,33.13,33.2,32054.0,29.2614,29.2702,29.2085,29.2702,32054.0
2022-11-09 13:40:00,33.2,33.22,33.16,33.19,65393.0,29.2702,29.2878,29.2349,29.2614,65393.0
2022-11-09 13:50:00,33.18,33.21,33.1,33.21,28623.0,29.2526,29.279,29.182,29.279,28623.0
2022-11-09 14:00:00,33.22,33.24,33.15,33.23,53123.0,29.2878,29.3055,29.2261,29.2966,53123.0
2022-11-09 14:10:00,33.24,33.26,33.2,33.22,35492.0,29.3055,29.3231,29.2702,29.2878,35492.0
2022-11-09 14:20:00,33.23,33.23,33.14,33.16,66315.0,29.2966,29.2966,29.2173,29.2349,66315.0
2022-11-09 14:30:00,33.16,33.16,33.11,33.13,34056.0,29.2349,29.2349,29.1909,29.2085,34056.0
2022-11-09 14:40:00,33.13,33.18,33.11,33.12,40415.0,29.2085,29.2526,29.1909,29.1997,40415.0
2022-11-09 14:50:00,33.13,33.14,33.08,33.13,42504.0,29.2085,29.2173,29.1644,29.2085,42504.0
2022-11-09 15:00:00,33.12,33.23,33.11,33.2,48633.0,29.1997,29.2966,29.1909,29.2702,48633.0
2022-11-09 15:10:00,33.2,33.23,33.15,33.23,68533.0,29.2702,29.2966,29.2261,29.2966,68533.0
2022-11-09 15:20:00,33.22,33.28,33.16,33.27,175195.0,29.2878,29.3407,29.2349,29.3319,175195.0
2022-11-09 15:30:00,33.27,33.27,33.21,33.23,80256.0,29.3319,29.3319,29.279,29.2966,80256.0
2022-11-09 15:40:00,33.22,33.26,33.19,33.22,148606.0,29.2878,29.3231,29.2614,29.2878,148606.0
2022-11-09 15:50:00,33.22,33.27,33.2,33.22,300087.0,29.2878,29.3319,29.2702,29.2878,300087.0
2022-11-10 09:30:00,34.09,34.37,33.76,34.08,120746.0,30.0549,30.3017,29.7639,30.046,120746.0
2022-11-10 09:40:00,34.08,34.34,34.06,34.27,103414.0,30.046,30.2753,30.0284,30.2135,103414.0
2022-11-10 09:50:00,34.27,34.29,33.99,34.18,74958.0,30.2135,30.2312,29.9667,30.1342,74958.0
2022-11-10 10:00:00,34.2,34.3,34.11,34.25,69468.0,30.1518,30.24,30.0725,30.1959,69468.0
2022-11-10 10:10:00,34.26,34.28,34.16,34.25,79061.0,30.2047,30.2224,30.1166,30.1959,79061.0
2022-11-10 10:20:00,34.25,34.59,34.25,34.54,87326.0,30.1959,30.4957,30.1959,30.4516,87326.0
2022-11-10 10:30:00,34.54,34.67,34.47,34.59,116253.0,30.4516,30.5662,30.3899,30.4957,116253.0
2022-11-10 10:40:00,34.58,34.91,34.57,34.91,97915.0,30.4869,30.7778,30.478,30.7778,97915.0
2022-11-10 10:50:00,34.91,34.98,34.85,34.88,86502.0,30.7778,30.8395,30.7249,30.7513,86502.0
2022-11-10 11:00:00,34.89,35.07,34.83,35.06,71138.0,30.7602,30.9189,30.7073,30.91,71138.0
2022-11-10 11:10:00,35.06,35.09,34.99,35.06,41009.0,30.91,30.9365,30.8483,30.91,41009.0
2022-11-10 11:20:00,35.06,35.08,34.94,35.04,55687.0,30.91,30.9277,30.8042,30.8924,55687.0
2022-11-10 11:30:00,35.05,35.09,34.95,35.03,40111.0,30.9012,30.9365,30.8131,30.8836,40111.0
2022-11-10 11:40:00,35.04,35.06,34.94,35.0,21636.0,30.8924,30.91,30.8042,30.8571,21636.0
2022-11-10 11:50:00,35.0,35.01,34.95,34.98,33748.0,30.8571,30.866,30.8131,30.8395,33748.0
2022-11-10 12:00:00,35.0,35.0,34.83,34.87,37807.0,30.8571,30.8571,30.7073,30.7425,37807.0
2022-11-10 12:10:00,34.86,34.88,34.82,34.87,30245.0,30.7337,30.7513,30.6984,30.7425,30245.0
2022-11-10 12:20:00,34.87,34.91,34.81,34.83,26229.0,30.7425,30.7778,30.6896,30.7073,26229.0
2022-11-10 12:30:00,34.83,34.83,34.77,34.78,66518.0,30.7073,30.7073,30.6544,30.6632,66518.0
2022-11-10 12:40:00,34.78,34.79,34.64,34.66,49228.0,30.6632,30.672,30.5397,30.5574,49228.0
2022-11-10 12:50:00,34.67,34.69,34.49,34.54,29891.0,30.5662,30.5838,30.4075,30.4516,29891.0
2022-11-10 13:00:00,34.54,34.65,34.54,34.64,50809.0,30.4516,30.5486,30.4516,30.5397,50809.0
2022-11-10 13:10:00,34.64,34.69,34.61,34.64,33294.0,30.5397,30.5838,30.5133,30.5397,33294.0
2022-11-10 13:20:00,34.64,34.65,34.55,34.64,19288.0,30.5397,30.5486,30.4604,30.5397,19288.0
2022-11-10 13:30:00,34.64,34.69,34.63,34.67,28016.0,30.5397,30.5838,30.5309,30.5662,28016.0
2022-11-10 13:40:00,34.68,34.71,34.61,34.7,29665.0,30.575,30.6015,30.5133,30.5926,29665.0
2022-11-10 13:50:00,34.71,34.74,34.64,34.7,21371.0,30.6015,30.6279,30.5397,30.5926,21371.0
2022-11-10 14:00:00,34.7,34.79,34.69,34.79,51796.0,30.5926,30.672,30.5838,30.672,51796.0
2022-11-10 14:10:00,34.8,34.81,34.75,34.76,28621.0,30.6808,30.6896,30.6367,30.6455,28621.0
2022-11-10 14:20:00,34.75,34.77,34.71,34.75,26504.0,30.6367,30.6544,30.6015,30.6367,26504.0
2022-11-10 14:30:00,34.75,34.77,34.71,34.77,40484.0,30.6367,30.6544,30.6015,30.6544,40484.0
2022-11-10 14:40:00,34.76,34.81,34.7,34.72,79516.0,30.6455,30.6896,30.5926,30.6103,79516.0
2022-11-10 14:50:00,34.71,34.83,34.7,34.82,33691.0,30.6015,30.7073,30.5926,30.6984,33691.0
2022-11-10 15:00:00,34.81,34.87,34.77,34.87,36473.0,30.6896,30.7425,30.6544,30.7425,36473.0
2022-11-10 15:10:00,34.87,34.94,34.85,34.87,59390.0,30.7425,30.8042,30.7249,30.7425,59390.0
2022-11-10 15:20:00,34.86,35.02,34.85,35.02,77658.0,30.7337,30.8748,30.7249,30.8748,77658.0
2022-11-10 15:30:00,35.01,35.04,34.97,35.02,80071.0,30.866,30.8924,30.8307,30.8748,80071.0
2022-11-10 15:40:00,35.02,35.02,34.96,35.02,154101.0,30.8748,30.8748,30.8219,30.8748,154101.0
2022-11-10 15:50:00,35.02,35.16,35.02,35.12,534244.0,30.8748,30.9982,30.8748,30.9629,534244.0
2022-11-11 09:30:00,35.51,35.57,35.19,35.36,114083.0,31.3068,31.3597,31.0246,31.1745,114083.0
2022-11-11 09:40:00,35.34,35.43,35.21,35.43,45173.0,31.1569,31.2362,31.0423,31.2362,45173.0
2022-11-11 09:50:00,35.42,35.62,35.42,35.57,51225.0,31.2274,31.4037,31.2274,31.3597,51225.0
2022-11-11 10:00:00,35.54,35.83,35.4,35.73,109733.0,31.3332,31.5889,31.2098,31.5007,109733.0
2022-11-11 10:10:00,35.73,35.99,35.71,35.91,65298.0,31.5007,31.73,31.4831,31.6594,65298.0
2022-11-11 10:20:00,35.93,36.04,35.92,36.0,47611.0,31.6771,31.774,31.6682,31.7388,47611.0
2022-11-11 10:30:00,36.0,36.1,35.9,36.08,83689.0,31.7388,31.8269,31.6506,31.8093,83689.0
2022-11-11 10:40:00,36.09,36.17,36.02,36.12,67088.0,31.8181,31.8886,31.7564,31.8446,67088.0
2022-11-11 10:50:00,36.13,36.29,36.13,36.23,68663.0,31.8534,31.9944,31.8534,31.9415,68663.0
2022-11-11 11:00:00,36.23,36.28,36.03,36.05,64137.0,31.9415,31.9856,31.7652,31.7829,64137.0
2022-11-11 11:10:00,36.05,36.16,35.98,36.16,86235.0,31.7829,31.8798,31.7211,31.8798,86235.0
2022-11-11 11:20:00,36.15,36.22,36.11,36.2,72423.0,31.871,31.9327,31.8357,31.9151,72423.0
2022-11-11 11:30:00,36.2,36.39,36.18,36.35,75235.0,31.9151,32.0826,31.8975,32.0473,75235.0
2022-11-11 11:40:00,36.35,36.52,36.34,36.52,69870.0,32.0473,32.1972,32.0385,32.1972,69870.0
2022-11-11 11:50:00,36.52,36.68,36.51,36.65,148771.0,32.1972,32.3383,32.1884,32.3118,148771.0
2022-11-11 12:00:00,36.64,36.75,36.62,36.71,105605.0,32.303,32.4,32.2854,32.3647,105605.0
2022-11-11 12:10:00,36.72,36.74,36.56,36.57,61337.0,32.3735,32.3912,32.2325,32.2413,61337.0
2022-11-11 12:20:00,36.56,36.69,36.53,36.57,113643.0,32.2325,32.3471,32.206,32.2413,113643.0
2022-11-11 12:30:00,36.57,36.57,36.48,36.48,34273.0,32.2413,32.2413,32.162,32.162,34273.0
2022-11-11 12:40:00,36.48,36.53,36.46,36.51,44796.0,32.162,32.206,32.1443,32.1884,44796.0
2022-11-11 12:50:00,36.51,36.58,36.49,36.55,44906.0,32.1884,32.2501,32.1708,32.2237,44906.0
2022-11-11 13:00:00,36.56,36.67,36.56,36.65,35688.0,32.2325,32.3295,32.2325,32.3118,35688.0
2022-11-11 13:10:00,36.66,36.68,36.55,36.64,60090.0,32.3206,32.3383,32.2237,32.303,60090.0
2022-11-11 13:20:00,36.63,36.73,36.6,36.69,80446.0,32.2942,32.3824,32.2677,32.3471,80446.0
2022-11-11 13:30:00,36.69,36.7,36.66,36.7,43973.0,32.3471,32.3559,32.3206,32.3559,43973.0
2022-11-11 13:40:00,36.7,36.8,36.69,36.79,71440.0,32.3559,32.4441,32.3471,32.4353,71440.0
2022-11-11 13:50:00,36.78,36.84,36.77,36.82,65366.0,32.4264,32.4793,32.4176,32.4617,65366.0
2022-11-11 14:00:00,36.82,36.87,36.77,36.83,42310.0,32.4617,32.5058,32.4176,32.4705,42310.0
2022-11-11 14:10:00,36.83,36.84,36.78,36.82,55352.0,32.4705,32.4793,32.4264,32.4617,55352.0
2022-11-11 14:20:00,36.82,36.82,36.67,36.69,124177.0,32.4617,32.4617,32.3295,32.3471,124177.0
2022-11-11 14:30:00,36.68,36.83,36.67,36.83,73963.0,32.3383,32.4705,32.3295,32.4705,73963.0
2022-11-11 14:40:00,36.83,36.85,36.77,36.81,62817.0,32.4705,32.4882,32.4176,32.4529,62817.0
2022-11-11 14:50:00,36.81,36.82,36.75,36.76,58612.0,32.4529,32.4617,32.4,32.4088,58612.0
2022-11-11 15:00:00,36.76,36.76,36.68,36.73,60442.0,32.4088,32.4088,32.3383,32.3824,60442.0
2022-11-11 15:10:00,36.73,36.75,36.6,36.66,83166.0,32.3824,32.4,32.2677,32.3206,83166.0
2022-11-11 15:20:00,36.66,36.66,36.57,36.58,80936.0,32.3206,32.3206,32.2413,32.2501,80936.0
2022-11-11 15:30:00,36.58,36.62,36.55,36.61,108777.0,32.2501,32.2854,32.2237,32.2766,108777.0
2022-11-11 15:40:00,36.61,36.64,36.58,36.62,147632.0,32.2766,32.303,32.2501,32.2854,147632.0
2022-11-11 15:50:00,36.62,36.68,36.56,36.63,418205.0,32.2854,32.3383,32.2325,32.2942,418205.0
2022-11-14 09:30:00,36.19,36.59,36.05,36.27,175145.0,32.3138,32.671,32.1888,32.3852,175145.0
2022-11-14 09:40:00,36.25,36.25,36.02,36.16,60070.0,32.3674,32.3674,32.162,32.287,60070.0
2022-11-14 09:50:00,36.16,36.32,36.14,36.29,71230.0,32.287,32.4299,32.2692,32.4031,71230.0
2022-11-14 10:00:00,36.29,36.59,36.28,36.53,82888.0,32.4031,32.671,32.3942,32.6174,82888.0
2022-11-14 10:10:00,36.53,36.74,36.51,36.73,110573.0,32.6174,32.8049,32.5995,32.796,110573.0
2022-11-14 10:20:00,36.72,36.86,36.69,36.71,59677.0,32.787,32.912,32.7603,32.7781,59677.0
2022-11-14 10:30:00,36.7,36.82,36.64,36.69,89702.0,32.7692,32.8763,32.7156,32.7603,89702.0
2022-11-14 10:40:00,36.7,36.89,36.65,36.89,63693.0,32.7692,32.9388,32.7245,32.9388,63693.0
2022-11-14 10:50:00,36.89,37.08,36.87,37.05,104377.0,32.9388,33.1085,32.921,33.0817,104377.0
2022-11-14 11:00:00,37.05,37.1,37.01,37.09,100326.0,33.0817,33.1263,33.046,33.1174,100326.0
2022-11-14 11:10:00,37.1,37.1,36.9,36.93,109381.0,33.1263,33.1263,32.9478,32.9745,109381.0
2022-11-14 11:20:00,36.93,37.03,36.85,36.91,78644.0,32.9745,33.0638,32.9031,32.9567,78644.0
2022-11-14 11:30:00,36.91,37.13,36.89,37.11,92715.0,32.9567,33.1531,32.9388,33.1353,92715.0
2022-11-14 11:40:00,37.11,37.14,37.07,37.09,76761.0,33.1353,33.1621,33.0996,33.1174,76761.0
2022-11-14 11:50:00,37.09,37.09,36.9,37.0,90462.0,33.1174,33.1174,32.9478,33.0371,90462.0
2022-11-14 12:00:00,37.01,37.04,36.91,36.93,52287.0,33.046,33.0728,32.9567,32.9745,52287.0
2022-11-14 12:10:00,36.92,36.97,36.87,36.9,40194.0,32.9656,33.0103,32.921,32.9478,40194.0
2022-11-14 12:20:00,36.9,36.91,36.82,36.9,41674.0,32.9478,32.9567,32.8763,32.9478,41674.0
2022-11-14 12:30:00,36.89,36.97,36.88,36.91,37704.0,32.9388,33.0103,32.9299,32.9567,37704.0
2022-11-14 12:40:00,36.92,36.96,36.9,36.93,46596.0,32.9656,33.0013,32.9478,32.9745,46596.0
2022-11-14 12:50:00,36.93,36.94,36.8,36.85,68166.0,32.9745,32.9835,32.8585,32.9031,68166.0
2022-11-14 13:00:00,36.84,36.89,36.82,36.84,36079.0,32.8942,32.9388,32.8763,32.8942,36079.0
2022-11-14 13:10:00,36.84,36.98,36.84,36.98,35877.0,32.8942,33.0192,32.8942,33.0192,35877.0
2022-11-14 13:20:00,36.97,37.06,36.96,36.98,36994.0,33.0103,33.0906,33.0013,33.0192,36994.0
2022-11-14 13:30:00,36.98,37.02,36.93,36.98,34830.0,33.0192,33.0549,32.9745,33.0192,34830.0
2022-11-14 13:40:00,36.98,36.99,36.92,36.96,30928.0,33.0192,33.0281,32.9656,33.0013,30928.0
2022-11-14 13:50:00,36.96,36.96,36.9,36.91,39842.0,33.0013,33.0013,32.9478,32.9567,39842.0
2022-11-14 14:00:00,36.91,36.91,36.78,36.79,42554.0,32.9567,32.9567,32.8406,32.8495,42554.0
2022-11-14 14:10:00,36.79,36.79,36.71,36.76,69334.0,32.8495,32.8495,32.7781,32.8228,69334.0
2022-11-14 14:20:00,36.75,36.78,36.65,36.68,48375.0,32.8138,32.8406,32.7245,32.7513,48375.0
2022-11-14 14:30:00,36.68,36.68,36.6,36.61,47193.0,32.7513,32.7513,32.6799,32.6888,47193.0
2022-11-14 14:40:00,36.61,36.69,36.61,36.66,56948.0,32.6888,32.7603,32.6888,32.7335,56948.0
2022-11-14 14:50:00,36.65,36.67,36.62,36.65,44744.0,32.7245,32.7424,32.6978,32.7245,44744.0
2022-11-14 15:00:00,36.64,36.69,36.63,36.64,83162.0,32.7156,32.7603,32.7067,32.7156,83162.0
2022-11-14 15:10:00,36.64,36.64,36.52,36.57,69977.0,32.7156,32.7156,32.6085,32.6531,69977.0
2022-11-14 15:20:00,36.57,36.6,36.55,36.55,55441.0,32.6531,32.6799,32.6353,32.6353,55441.0
2022-11-14 15:30:00,36.55,36.56,36.43,36.45,93538.0,32.6353,32.6442,32.5281,32.546,93538.0
2022-11-14 15:40:00,36.45,36.49,36.4,36.41,111517.0,32.546,32.5817,32.5013,32.5102,111517.0
2022-11-14 15:50:00,36.41,36.42,36.18,36.2,393594.0,32.5102,32.5192,32.3049,32.3227,393594.0
2022-11-15 09:30:00,36.78,37.1,36.74,36.93,123763.0,32.8406,33.1263,32.8049,32.9745,123763.0
2022-11-15 09:40:00,36.92,36.97,36.55,36.61,105623.0,32.9656,33.0103,32.6353,32.6888,105623.0
2022-11-15 09:50:00,36.62,36.82,36.62,36.8,66670.0,32.6978,32.8763,32.6978,32.8585,66670.0
2022-11-15 10:00:00,36.8,36.95,36.77,36.77,58799.0,32.8585,32.9924,32.8317,32.8317,58799.0
2022-11-15 10:10:00,36.77,36.86,36.71,36.72,98852.0,32.8317,32.912,32.7781,32.787,98852.0
2022-11-15 10:20:00,36.71,36.86,36.7,36.83,27780.0,32.7781,32.912,32.7692,32.8853,27780.0
2022-11-15 10:30:00,36.84,36.94,36.83,36.93,25093.0,32.8942,32.9835,32.8853,32.9745,25093.0
2022-11-15 10:40:00,36.92,36.99,36.83,36.84,38461.0,32.9656,33.0281,32.8853,32.8942,38461.0
2022-11-15 10:50:00,36.83,36.88,36.7,36.7,41596.0,32.8853,32.9299,32.7692,32.7692,41596.0
2022-11-15 11:00:00,36.7,36.74,36.59,36.63,20050.0,32.7692,32.8049,32.671,32.7067,20050.0
2022-11-15 11:10:00,36.61,36.61,36.44,36.45,37590.0,32.6888,32.6888,32.537,32.546,37590.0
2022-11-15 11:20:00,36.45,36.54,36.44,36.45,45606.0,32.546,32.6263,32.537,32.546,45606.0
2022-11-15 11:30:00,36.46,36.71,36.46,36.55,71594.0,32.5549,32.7781,32.5549,32.6353,71594.0
2022-11-15 11:40:00,36.56,36.64,36.55,36.62,36690.0,32.6442,32.7156,32.6353,32.6978,36690.0
2022-11-15 11:50:00,36.62,36.66,36.58,36.65,28352.0,32.6978,32.7335,32.662,32.7245,28352.0
2022-11-15 12:00:00,36.65,36.72,36.6,36.68,68359.0,32.7245,32.787,32.6799,32.7513,68359.0
2022-11-15 12:10:00,36.67,36.77,36.66,36.69,28061.0,32.7424,32.8317,32.7335,32.7603,28061.0
2022-11-15 12:20:00,36.69,36.72,36.68,36.69,16203.0,32.7603,32.787,32.7513,32.7603,16203.0
2022-11-15 12:30:00,36.69,36.73,36.67,36.69,15608.0,32.7603,32.796,32.7424,32.7603,15608.0
2022-11-15 12:40:00,36.7,36.72,36.59,36.65,37243.0,32.7692,32.787,32.671,32.7245,37243.0
2022-11-15 12:50:00,36.65,36.65,36.55,36.63,27524.0,32.7245,32.7245,32.6353,32.7067,27524.0
2022-11-15 13:00:00,36.64,36.69,36.63,36.63,15223.0,32.7156,32.7603,32.7067,32.7067,15223.0
2022-11-15 13:10:00,36.62,36.64,36.51,36.52,47656.0,32.6978,32.7156,32.5995,32.6085,47656.0
2022-11-15 13:20:00,36.51,36.51,36.22,36.27,47894.0,32.5995,32.5995,32.3406,32.3852,47894.0
2022-11-15 13:30:00,36.25,36.35,36.08,36.13,66746.0,32.3674,32.4567,32.2156,32.2602,66746.0
2022-11-15 13:40:00,36.14,36.29,36.06,36.2,56981.0,32.2692,32.4031,32.1977,32.3227,56981.0
2022-11-15 13:50:00,36.2,36.33,36.2,36.3,51592.0,32.3227,32.4388,32.3227,32.412,51592.0
2022-11-15 14:00:00,36.3,36.33,36.18,36.31,51925.0,32.412,32.4388,32.3049,32.421,51925.0
2022-11-15 14:10:00,36.31,36.51,36.31,36.44,93923.0,32.421,32.5995,32.421,32.537,93923.0
2022-11-15 14:20:00,36.46,36.59,36.46,36.55,52465.0,32.5549,32.671,32.5549,32.6353,52465.0
2022-11-15 14:30:00,36.57,36.58,36.4,36.46,39054.0,32.6531,32.662,32.5013,32.5549,39054.0
2022-11-15 14:40:00,36.49,36.51,36.41,36.44,29279.0,32.5817,32.5995,32.5102,32.537,29279.0
2022-11-15 14:50:00,36.44,36.6,36.43,36.58,32270.0,32.537,32.6799,32.5281,32.662,32270.0
2022-11-15 15:00:00,36.58,36.63,36.53,36.53,37918.0,32.662,32.7067,32.6174,32.6174,37918.0
2022-11-15 15:10:00,36.53,36.59,36.5,36.55,45572.0,32.6174,32.671,32.5906,32.6353,45572.0
2022-11-15 15:20:00,36.54,36.56,36.49,36.51,42608.0,32.6263,32.6442,32.5817,32.5995,42608.0
2022-11-15 15:30:00,36.51,36.51,36.4,36.49,52668.0,32.5995,32.5995,32.5013,32.5817,52668.0
2022-11-15 15:40:00,36.49,36.54,36.41,36.43,93709.0,32.5817,32.6263,32.5102,32.5281,93709.0
2022-11-15 15:50:00,36.45,36.52,36.41,36.5,259519.0,32.546,32.6085,32.5102,32.5906,259519.0
2022-11-16 09:30:00,36.38,36.5,36.16,36.32,97090.0,32.4835,32.5906,32.287,32.4299,97090.0
2022-11-16 09:40:00,36.32,36.38,36.15,36.17,71395.0,32.4299,32.4835,32.2781,32.296,71395.0
2022-11-16 09:50:00,36.19,36.26,36.1,36.18,55616.0,32.3138,32.3763,32.2334,32.3049,55616.0
2022-11-16 10:00:00,36.18,36.28,36.12,36.18,72506.0,32.3049,32.3942,32.2513,32.3049,72506.0
2022-11-16 10:10:00,36.2,36.25,36.08,36.11,59603.0,32.3227,32.3674,32.2156,32.2424,59603.0
2022-11-16 10:20:00,36.11,36.28,36.11,36.19,37430.0,32.2424,32.3942,32.2424,32.3138,37430.0
2022-11-16 10:30:00,36.19,36.33,36.18,36.29,19511.0,32.3138,32.4388,32.3049,32.4031,19511.0
2022-11-16 10:40:00,36.29,36.32,36.25,36.28,26185.0,32.4031,32.4299,32.3674,32.3942,26185.0
2022-11-16 10:50:00,36.27,36.32,36.13,36.16,23840.0,32.3852,32.4299,32.2602,32.287,23840.0
2022-11-16 11:00:00,36.14,36.17,36.07,36.1,23059.0,32.2692,32.296,32.2067,32.2334,23059.0
2022-11-16 11:10:00,36.1,36.2,36.09,36.17,20242.0,32.2334,32.3227,32.2245,32.296,20242.0
2022-11-16 11:20:00,36.17,36.24,36.16,36.22,17116.0,32.296,32.3585,32.287,32.3406,17116.0
2022-11-16 11:30:00,36.22,36.26,36.12,36.14,20671.0,32.3406,32.3763,32.2513,32.2692,20671.0
2022-11-16 11:40:00,36.14,36.23,36.11,36.11,18257.0,32.2692,32.3495,32.2424,32.2424,18257.0
2022-11-16 11:50:00,36.11,36.16,36.07,36.12,20463.0,32.2424,32.287,32.2067,32.2513,20463.0
2022-11-16 12:00:00,36.12,36.14,36.06,36.12,20474.0,32.2513,32.2692,32.1977,32.2513,20474.0
2022-11-16 12:10:00,36.13,36.13,36.05,36.06,21316.0,32.2602,32.2602,32.1888,32.1977,21316.0
2022-11-16 12:20:00,36.06,36.09,36.02,36.07,40874.0,32.1977,32.2245,32.162,32.2067,40874.0
2022-11-16 12:30:00,36.06,36.08,36.03,36.06,13590.0,32.1977,32.2156,32.1709,32.1977,13590.0
2022-11-16 12:40:00,36.07,36.12,36.02,36.08,22663.0,32.2067,32.2513,32.162,32.2156,22663.0
2022-11-16 12:50:00,36.09,36.11,36.05,36.07,19530.0,32.2245,32.2424,32.1888,32.2067,19530.0
2022-11-16 13:00:00,36.07,36.07,35.99,36.02,59102.0,32.2067,32.2067,32.1352,32.162,59102.0
2022-11-16 13:10:00,36.03,36.1,35.98,35.99,21515.0,32.1709,32.2334,32.1263,32.1352,21515.0
2022-11-16 13:20:00,35.99,36.04,35.97,35.97,24984.0,32.1352,32.1799,32.1174,32.1174,24984.0
2022-11-16 13:30:00,35.98,35.98,35.88,35.89,34072.0,32.1263,32.1263,32.037,32.0459,34072.0
2022-11-16 13:40:00,35.88,35.9,35.82,35.82,28587.0,32.037,32.0549,31.9834,31.9834,28587.0
2022-11-16 13:50:00,35.82,35.86,35.81,35.85,24431.0,31.9834,32.0192,31.9745,32.0102,24431.0
2022-11-16 14:00:00,35.85,35.88,35.82,35.86,18750.0,32.0102,32.037,31.9834,32.0192,18750.0
2022-11-16 14:10:00,35.86,35.87,35.84,35.86,23848.0,32.0192,32.0281,32.0013,32.0192,23848.0
2022-11-16 14:20:00,35.86,35.9,35.86,35.89,20608.0,32.0192,32.0549,32.0192,32.0459,20608.0
2022-11-16 14:30:00,35.89,35.9,35.79,35.86,57992.0,32.0459,32.0549,31.9567,32.0192,57992.0
2022-11-16 14:40:00,35.86,35.86,35.76,35.78,40839.0,32.0192,32.0192,31.9299,31.9477,40839.0
2022-11-16 14:50:00,35.78,35.81,35.77,35.79,32737.0,31.9477,31.9745,31.9388,31.9567,32737.0
2022-11-16 15:00:00,35.79,35.82,35.68,35.73,54534.0,31.9567,31.9834,31.8584,31.9031,54534.0
2022-11-16 15:10:00,35.73,35.74,35.68,35.7,31604.0,31.9031,31.912,31.8584,31.8763,31604.0
2022-11-16 15:20:00,35.7,35.79,35.68,35.77,50207.0,31.8763,31.9567,31.8584,31.9388,50207.0
2022-11-16 15:30:00,35.77,35.8,35.7,35.79,83263.0,31.9388,31.9656,31.8763,31.9567,83263.0
2022-11-16 15:40:00,35.79,35.84,35.76,35.83,83870.0,31.9567,32.0013,31.9299,31.9924,83870.0
2022-11-16 15:50:00,35.83,35.86,35.77,35.8,213600.0,31.9924,32.0192,31.9388,31.9656,213600.0
2022-11-17 09:30:00,35.27,35.42,35.04,35.37,86324.0,31.4923,31.6263,31.287,31.5816,86324.0
2022-11-17 09:40:00,35.37,35.47,35.28,35.45,50721.0,31.5816,31.6709,31.5013,31.6531,50721.0
2022-11-17 09:50:00,35.45,35.56,35.29,35.3,73488.0,31.6531,31.7513,31.5102,31.5191,73488.0
2022-11-17 10:00:00,35.31,35.4,35.23,35.29,71163.0,31.5281,31.6084,31.4566,31.5102,71163.0
2022-11-17 10:10:00,35.28,35.37,35.24,35.37,22640.0,31.5013,31.5816,31.4656,31.5816,22640.0
2022-11-17 10:20:00,35.37,35.42,35.3,35.39,23200.0,31.5816,31.6263,31.5191,31.5995,23200.0
2022-11-17 10:30:00,35.38,35.39,35.29,35.31,25986.0,31.5906,31.5995,31.5102,31.5281,25986.0
2022-11-17 10:40:00,35.32,35.33,35.22,35.23,21450.0,31.537,31.5459,31.4477,31.4566,21450.0
2022-11-17 10:50:00,35.25,35.28,35.18,35.22,28035.0,31.4745,31.5013,31.412,31.4477,28035.0
2022-11-17 11:00:00,35.22,35.29,35.18,35.24,29701.0,31.4477,31.5102,31.412,31.4656,29701.0
2022-11-17 11:10:00,35.23,35.28,35.2,35.23,24381.0,31.4566,31.5013,31.4298,31.4566,24381.0
2022-11-17 11:20:00,35.23,35.31,35.22,35.26,19260.0,31.4566,31.5281,31.4477,31.4834,19260.0
2022-11-17 11:30:00,35.27,35.32,35.25,35.3,16666.0,31.4923,31.537,31.4745,31.5191,16666.0
2022-11-17 11:40:00,35.3,35.33,35.25,35.25,18470.0,31.5191,31.5459,31.4745,31.4745,18470.0
2022-11-17 11:50:00,35.25,35.4,35.23,35.38,33785.0,31.4745,31.6084,31.4566,31.5906,33785.0
2022-11-17 12:00:00,35.39,35.46,35.38,35.46,26298.0,31.5995,31.662,31.5906,31.662,26298.0
2022-11-17 12:10:00,35.48,35.48,35.39,35.45,18716.0,31.6799,31.6799,31.5995,31.6531,18716.0
2022-11-17 12:20:00,35.46,35.52,35.45,35.51,22250.0,31.662,31.7156,31.6531,31.7066,22250.0
2022-11-17 12:30:00,35.52,35.57,35.47,35.57,23571.0,31.7156,31.7602,31.6709,31.7602,23571.0
2022-11-17 12:40:00,35.58,35.67,35.58,35.65,19717.0,31.7691,31.8495,31.7691,31.8316,19717.0
2022-11-17 12:50:00,35.65,35.71,35.65,35.69,24761.0,31.8316,31.8852,31.8316,31.8674,24761.0
2022-11-17 13:00:00,35.68,35.72,35.65,35.7,17178.0,31.8584,31.8941,31.8316,31.8763,17178.0
2022-11-17 13:10:00,35.7,35.75,35.67,35.7,25811.0,31.8763,31.9209,31.8495,31.8763,25811.0
2022-11-17 13:20:00,35.7,35.71,35.62,35.62,27819.0,31.8763,31.8852,31.8049,31.8049,27819.0
2022-11-17 13:30:00,35.62,35.7,35.61,35.7,23693.0,31.8049,31.8763,31.7959,31.8763,23693.0
2022-11-17 13:40:00,35.7,35.72,35.63,35.71,28075.0,31.8763,31.8941,31.8138,31.8852,28075.0
2022-11-17 13:50:00,35.71,35.77,35.67,35.76,24689.0,31.8852,31.9388,31.8495,31.9299,24689.0
2022-11-17 14:00:00,35.75,35.78,35.73,35.73,19252.0,31.9209,31.9477,31.9031,31.9031,19252.0
2022-11-17 14:10:00,35.73,35.82,35.64,35.65,57716.0,31.9031,31.9834,31.8227,31.8316,57716.0
2022-11-17 14:20:00,35.66,35.74,35.66,35.72,28667.0,31.8406,31.912,31.8406,31.8941,28667.0
2022-11-17 14:30:00,35.71,35.76,35.71,35.73,40731.0,31.8852,31.9299,31.8852,31.9031,40731.0
2022-11-17 14:40:00,35.73,35.77,35.69,35.75,18989.0,31.9031,31.9388,31.8674,31.9209,18989.0
2022-11-17 14:50:00,35.76,35.79,35.74,35.79,28071.0,31.9299,31.9567,31.912,31.9567,28071.0
2022-11-17 15:00:00,35.79,35.82,35.75,35.75,25456.0,31.9567,31.9834,31.9209,31.9209,25456.0
2022-11-17 15:10:00,35.75,35.75,35.61,35.62,32527.0,31.9209,31.9209,31.7959,31.8049,32527.0
2022-11-17 15:20:00,35.62,35.65,35.59,35.65,36286.0,31.8049,31.8316,31.7781,31.8316,36286.0
2022-11-17 15:30:00,35.65,35.69,35.64,35.69,44699.0,31.8316,31.8674,31.8227,31.8674,44699.0
2022-11-17 15:40:00,35.69,35.78,35.68,35.77,76922.0,31.8674,31.9477,31.8584,31.9388,76922.0
2022-11-17 15:50:00,35.77,35.82,35.7,35.74,335407.0,31.9388,31.9834,31.8763,31.912,335407.0
2022-11-18 09:30:00,36.09,36.2,35.57,35.84,205327.0,32.2245,32.3227,31.7602,32.0013,205327.0
2022-11-18 09:40:00,35.85,35.88,35.69,35.82,79171.0,32.0102,32.037,31.8674,31.9834,79171.0
2022-11-18 09:50:00,35.82,35.91,35.76,35.77,52091.0,31.9834,32.0638,31.9299,31.9388,52091.0
2022-11-18 10:00:00,35.78,35.86,35.71,35.79,49924.0,31.9477,32.0192,31.8852,31.9567,49924.0
2022-11-18 10:10:00,35.8,35.86,35.76,35.8,39801.0,31.9656,32.0192,31.9299,31.9656,39801.0
2022-11-18 10:20:00,35.8,35.87,35.73,35.83,54979.0,31.9656,32.0281,31.9031,31.9924,54979.0
2022-11-18 10:30:00,35.82,35.91,35.81,35.86,31806.0,31.9834,32.0638,31.9745,32.0192,31806.0
2022-11-18 10:40:00,35.87,35.88,35.82,35.84,23715.0,32.0281,32.037,31.9834,32.0013,23715.0
2022-11-18 10:50:00,35.83,35.84,35.77,35.78,27526.0,31.9924,32.0013,31.9388,31.9477,27526.0
2022-11-18 11:00:00,35.79,35.79,35.65,35.67,43040.0,31.9567,31.9567,31.8316,31.8495,43040.0
2022-11-18 11:10:00,35.66,35.75,35.63,35.72,48626.0,31.8406,31.9209,31.8138,31.8941,48626.0
2022-11-18 11:20:00,35.73,35.77,35.65,35.74,43279.0,31.9031,31.9388,31.8316,31.912,43279.0
2022-11-18 11:30:00,35.75,35.78,35.7,35.7,31645.0,31.9209,31.9477,31.8763,31.8763,31645.0
2022-11-18 11:40:00,35.7,35.73,35.67,35.7,29510.0,31.8763,31.9031,31.8495,31.8763,29510.0
2022-11-18 11:50:00,35.69,35.75,35.66,35.72,49387.0,31.8674,31.9209,31.8406,31.8941,49387.0
2022-11-18 12:00:00,35.72,35.73,35.67,35.68,32158.0,31.8941,31.9031,31.8495,31.8584,32158.0
2022-11-18 12:10:00,35.69,35.69,35.55,35.6,59365.0,31.8674,31.8674,31.7424,31.787,59365.0
2022-11-18 12:20:00,35.61,35.71,35.58,35.67,36138.0,31.7959,31.8852,31.7691,31.8495,36138.0
2022-11-18 12:30:00,35.67,35.71,35.64,35.69,38959.0,31.8495,31.8852,31.8227,31.8674,38959.0
2022-11-18 12:40:00,35.7,35.72,35.68,35.7,23806.0,31.8763,31.8941,31.8584,31.8763,23806.0
2022-11-18 12:50:00,35.7,35.73,35.65,35.73,33853.0,31.8763,31.9031,31.8316,31.9031,33853.0
2022-11-18 13:00:00,35.73,35.73,35.69,35.72,21106.0,31.9031,31.9031,31.8674,31.8941,21106.0
2022-11-18 13:10:00,35.72,35.73,35.68,35.7,32843.0,31.8941,31.9031,31.8584,31.8763,32843.0
2022-11-18 13:20:00,35.7,35.76,35.69,35.76,22167.0,31.8763,31.9299,31.8674,31.9299,22167.0
2022-11-18 13:30:00,35.76,35.76,35.68,35.69,29219.0,31.9299,31.9299,31.8584,31.8674,29219.0
2022-11-18 13:40:00,35.69,35.73,35.68,35.71,49293.0,31.8674,31.9031,31.8584,31.8852,49293.0
2022-11-18 13:50:00,35.71,35.76,35.7,35.76,27122.0,31.8852,31.9299,31.8763,31.9299,27122.0
2022-11-18 14:00:00,35.76,35.78,35.74,35.74,26519.0,31.9299,31.9477,31.912,31.912,26519.0
2022-11-18 14:10:00,35.75,35.77,35.73,35.75,26538.0,31.9209,31.9388,31.9031,31.9209,26538.0
2022-11-18 14:20:00,35.75,35.78,35.72,35.75,29884.0,31.9209,31.9477,31.8941,31.9209,29884.0
2022-11-18 14:30:00,35.76,35.78,35.67,35.69,43749.0,31.9299,31.9477,31.8495,31.8674,43749.0
2022-11-18 14:40:00,35.69,35.71,35.65,35.67,63093.0,31.8674,31.8852,31.8316,31.8495,63093.0
2022-11-18 14:50:00,35.68,35.69,35.58,35.59,52870.0,31.8584,31.8674,31.7691,31.7781,52870.0
2022-11-18 15:00:00,35.59,35.69,35.59,35.68,62422.0,31.7781,31.8674,31.7781,31.8584,62422.0
2022-11-18 15:10:00,35.69,35.71,35.67,35.69,34333.0,31.8674,31.8852,31.8495,31.8674,34333.0
2022-11-18 15:20:00,35.69,35.69,35.63,35.69,57031.0,31.8674,31.8674,31.8138,31.8674,57031.0
2022-11-18 15:30:00,35.7,35.71,35.66,35.69,73350.0,31.8763,31.8852,31.8406,31.8674,73350.0
2022-11-18 15:40:00,35.68,35.74,35.67,35.73,106989.0,31.8584,31.912,31.8495,31.9031,106989.0
2022-11-18 15:50:00,35.74,35.8,35.68,35.77,344885.0,31.912,31.9656,31.8584,31.9388,344885.0
2022-11-21 09:30:00,35.55,35.71,35.54,35.63,99461.0,31.7424,31.8852,31.7334,31.8138,99461.0
2022-11-21 09:40:00,35.64,35.71,35.56,35.68,74064.0,31.8227,31.8852,31.7513,31.8584,74064.0
2022-11-21 09:50:00,35.68,35.87,35.67,35.86,58711.0,31.8584,32.0281,31.8495,32.0192,58711.0
2022-11-21 10:00:00,35.85,35.94,35.82,35.88,47585.0,32.0102,32.0906,31.9834,32.037,47585.0
2022-11-21 10:10:00,35.89,35.95,35.76,35.76,36421.0,32.0459,32.0995,31.9299,31.9299,36421.0
2022-11-21 10:20:00,35.76,35.77,35.59,35.65,37302.0,31.9299,31.9388,31.7781,31.8316,37302.0
2022-11-21 10:30:00,35.64,35.68,35.61,35.64,57849.0,31.8227,31.8584,31.7959,31.8227,57849.0
2022-11-21 10:40:00,35.64,35.67,35.58,35.64,42106.0,31.8227,31.8495,31.7691,31.8227,42106.0
2022-11-21 10:50:00,35.64,35.66,35.59,35.64,40063.0,31.8227,31.8406,31.7781,31.8227,40063.0
2022-11-21 11:00:00,35.64,35.7,35.61,35.69,28560.0,31.8227,31.8763,31.7959,31.8674,28560.0
2022-11-21 11:10:00,35.69,35.82,35.68,35.82,38903.0,31.8674,31.9834,31.8584,31.9834,38903.0
2022-11-21 11:20:00,35.81,35.86,35.77,35.83,32765.0,31.9745,32.0192,31.9388,31.9924,32765.0
2022-11-21 11:30:00,35.84,35.86,35.78,35.79,27794.0,32.0013,32.0192,31.9477,31.9567,27794.0
2022-11-21 11:40:00,35.79,35.81,35.77,35.79,19141.0,31.9567,31.9745,31.9388,31.9567,19141.0
2022-11-21 11:50:00,35.79,35.82,35.67,35.71,44763.0,31.9567,31.9834,31.8495,31.8852,44763.0
2022-11-21 12:00:00,35.72,35.83,35.72,35.83,26101.0,31.8941,31.9924,31.8941,31.9924,26101.0
2022-11-21 12:10:00,35.82,35.85,35.76,35.77,31274.0,31.9834,32.0102,31.9299,31.9388,31274.0
2022-11-21 12:20:00,35.78,35.86,35.77,35.85,30911.0,31.9477,32.0192,31.9388,32.0102,30911.0
2022-11-21 12:30:00,35.84,35.94,35.83,35.89,38763.0,32.0013,32.0906,31.9924,32.0459,38763.0
2022-11-21 12:40:00,35.9,35.94,35.86,35.88,30480.0,32.0549,32.0906,32.0192,32.037,30480.0
2022-11-21 12:50:00,35.88,35.96,35.86,35.95,24231.0,32.037,32.1084,32.0192,32.0995,24231.0
2022-11-21 13:00:00,35.95,36.1,35.95,36.1,37415.0,32.0995,32.2334,32.0995,32.2334,37415.0
2022-11-21 13:10:00,36.1,36.14,36.08,36.12,23632.0,32.2334,32.2692,32.2156,32.2513,23632.0
2022-11-21 13:20:00,36.12,36.13,36.09,36.11,19110.0,32.2513,32.2602,32.2245,32.2424,19110.0
2022-11-21 13:30:00,36.12,36.17,36.08,36.16,29312.0,32.2513,32.296,32.2156,32.287,29312.0
2022-11-21 13:40:00,36.17,36.17,36.1,36.12,28073.0,32.296,32.296,32.2334,32.2513,28073.0
2022-11-21 13:50:00,36.12,36.14,36.04,36.04,21511.0,32.2513,32.2692,32.1799,32.1799,21511.0
2022-11-21 14:00:00,36.05,36.08,36.04,36.05,18920.0,32.1888,32.2156,32.1799,32.1888,18920.0
2022-11-21 14:10:00,36.06,36.13,36.05,36.11,21633.0,32.1977,32.2602,32.1888,32.2424,21633.0
2022-11-21 14:20:00,36.11,36.11,36.01,36.03,28704.0,32.2424,32.2424,32.1531,32.1709,28704.0
2022-11-21 14:30:00,36.03,36.07,36.02,36.07,16630.0,32.1709,32.2067,32.162,32.2067,16630.0
2022-11-21 14:40:00,36.07,36.08,36.0,36.04,26405.0,32.2067,32.2156,32.1442,32.1799,26405.0
2022-11-21 14:50:00,36.04,36.1,36.04,36.09,32532.0,32.1799,32.2334,32.1799,32.2245,32532.0
2022-11-21 15:00:00,36.09,36.11,36.05,36.08,35253.0,32.2245,32.2424,32.1888,32.2156,35253.0
2022-11-21 15:10:00,36.08,36.12,36.05,36.1,28778.0,32.2156,32.2513,32.1888,32.2334,28778.0
2022-11-21 15:20:00,36.11,36.11,35.98,36.05,58532.0,32.2424,32.2424,32.1263,32.1888,58532.0
2022-11-21 15:30:00,36.05,36.12,36.05,36.08,69106.0,32.1888,32.2513,32.1888,32.2156,69106.0
2022-11-21 15:40:00,36.08,36.18,36.08,36.18,75679.0,32.2156,32.3049,32.2156,32.3049,75679.0
2022-11-21 15:50:00,36.18,36.28,36.16,36.2,281197.0,32.3049,32.3942,32.287,32.3227,281197.0
2022-11-22 09:30:00,36.49,36.52,36.28,36.39,81647.0,32.5817,32.6085,32.3942,32.4924,81647.0
2022-11-22 09:40:00,36.4,36.6,36.32,36.6,59397.0,32.5013,32.6799,32.4299,32.6799,59397.0
2022-11-22 09:50:00,36.59,36.67,36.49,36.55,55588.0,32.671,32.7424,32.5817,32.6353,55588.0
2022-11-22 10:00:00,36.57,36.82,36.56,36.76,93542.0,32.6531,32.8763,32.6442,32.8228,93542.0
2022-11-22 10:10:00,36.76,36.87,36.76,36.82,59373.0,32.8228,32.921,32.8228,32.8763,59373.0
2022-11-22 10:20:00,36.83,36.95,36.82,36.93,68394.0,32.8853,32.9924,32.8763,32.9745,68394.0
2022-11-22 10:30:00,36.93,36.94,36.74,36.78,92649.0,32.9745,32.9835,32.8049,32.8406,92649.0
2022-11-22 10:40:00,36.79,36.81,36.65,36.67,25918.0,32.8495,32.8674,32.7245,32.7424,25918.0
2022-11-22 10:50:00,36.67,36.7,36.62,36.7,32458.0,32.7424,32.7692,32.6978,32.7692,32458.0
2022-11-22 11:00:00,36.7,36.7,36.6,36.63,24011.0,32.7692,32.7692,32.6799,32.7067,24011.0
2022-11-22 11:10:00,36.63,36.67,36.51,36.55,19874.0,32.7067,32.7424,32.5995,32.6353,19874.0
2022-11-22 11:20:00,36.55,36.65,36.52,36.56,28873.0,32.6353,32.7245,32.6085,32.6442,28873.0
2022-11-22 11:30:00,36.58,36.61,36.55,36.59,21970.0,32.662,32.6888,32.6353,32.671,21970.0
2022-11-22 11:40:00,36.59,36.6,36.54,36.55,21187.0,32.671,32.6799,32.6263,32.6353,21187.0
2022-11-22 11:50:00,36.55,36.62,36.53,36.55,23547.0,32.6353,32.6978,32.6174,32.6353,23547.0
2022-11-22 12:00:00,36.55,36.56,36.5,36.52,19848.0,32.6353,32.6442,32.5906,32.6085,19848.0
2022-11-22 12:10:00,36.52,36.56,36.52,36.55,23575.0,32.6085,32.6442,32.6085,32.6353,23575.0
2022-11-22 12:20:00,36.55,36.58,36.53,36.56,21910.0,32.6353,32.662,32.6174,32.6442,21910.0
2022-11-22 12:30:00,36.56,36.63,36.56,36.63,25797.0,32.6442,32.7067,32.6442,32.7067,25797.0
2022-11-22 12:40:00,36.64,36.67,36.62,36.64,20124.0,32.7156,32.7424,32.6978,32.7156,20124.0
2022-11-22 12:50:00,36.63,36.63,36.56,36.58,16079.0,32.7067,32.7067,32.6442,32.662,16079.0
2022-11-22 13:00:00,36.58,36.59,36.53,36.55,41256.0,32.662,32.671,32.6174,32.6353,41256.0
2022-11-22 13:10:00,36.55,36.64,36.54,36.64,26705.0,32.6353,32.7156,32.6263,32.7156,26705.0
2022-11-22 13:20:00,36.64,36.66,36.62,36.65,20921.0,32.7156,32.7335,32.6978,32.7245,20921.0
2022-11-22 13:30:00,36.66,36.68,36.59,36.6,59372.0,32.7335,32.7513,32.671,32.6799,59372.0
2022-11-22 13:40:00,36.6,36.62,36.6,36.61,14613.0,32.6799,32.6978,32.6799,32.6888,14613.0
2022-11-22 13:50:00,36.62,36.66,36.61,36.64,18242.0,32.6978,32.7335,32.6888,32.7156,18242.0
2022-11-22 14:00:00,36.64,36.67,36.59,36.66,35382.0,32.7156,32.7424,32.671,32.7335,35382.0
2022-11-22 14:10:00,36.66,36.68,36.64,36.67,19817.0,32.7335,32.7513,32.7156,32.7424,19817.0
2022-11-22 14:20:00,36.66,36.71,36.65,36.68,33074.0,32.7335,32.7781,32.7245,32.7513,33074.0
2022-11-22 14:30:00,36.68,36.68,36.58,36.66,20545.0,32.7513,32.7513,32.662,32.7335,20545.0
2022-11-22 14:40:00,36.65,36.7,36.62,36.63,37736.0,32.7245,32.7692,32.6978,32.7067,37736.0
2022-11-22 14:50:00,36.63,36.66,36.62,36.63,18009.0,32.7067,32.7335,32.6978,32.7067,18009.0
2022-11-22 15:00:00,36.63,36.69,36.62,36.67,17635.0,32.7067,32.7603,32.6978,32.7424,17635.0
2022-11-22 15:10:00,36.68,36.69,36.64,36.66,25839.0,32.7513,32.7603,32.7156,32.7335,25839.0
2022-11-22 15:20:00,36.66,36.7,36.65,36.68,41404.0,32.7335,32.7692,32.7245,32.7513,41404.0
2022-11-22 15:30:00,36.68,36.73,36.67,36.72,44527.0,32.7513,32.796,32.7424,32.787,44527.0
2022-11-22 15:40:00,36.72,36.75,36.67,36.72,72933.0,32.787,32.8138,32.7424,32.787,72933.0
2022-11-22 15:50:00,36.72,36.73,36.67,36.7,190217.0,32.787,32.796,32.7424,32.7692,190217.0
2022-11-23 09:30:00,36.76,36.87,36.71,36.78,66036.0,32.8228,32.921,32.7781,32.8406,66036.0
2022-11-23 09:40:00,36.75,36.86,36.7,36.84,26272.0,32.8138,32.912,32.7692,32.8942,26272.0
2022-11-23 09:50:00,36.84,36.84,36.7,36.79,36481.0,32.8942,32.8942,32.7692,32.8495,36481.0
2022-11-23 10:00:00,36.77,36.88,36.63,36.79,38174.0,32.8317,32.9299,32.7067,32.8495,38174.0
2022-11-23 10:10:00,36.79,36.86,36.73,36.77,16876.0,32.8495,32.912,32.796,32.8317,16876.0
2022-11-23 10:20:00,36.79,36.82,36.75,36.77,29373.0,32.8495,32.8763,32.8138,32.8317,29373.0
2022-11-23 10:30:00,36.78,36.85,36.78,36.84,14655.0,32.8406,32.9031,32.8406,32.8942,14655.0
2022-11-23 10:40:00,36.87,36.9,36.84,36.87,21087.0,32.921,32.9478,32.8942,32.921,21087.0
2022-11-23 10:50:00,36.88,36.92,36.83,36.84,28136.0,32.9299,32.9656,32.8853,32.8942,28136.0
2022-11-23 11:00:00,36.87,36.87,36.8,36.83,16195.0,32.921,32.921,32.8585,32.8853,16195.0
2022-11-23 11:10:00,36.84,36.87,36.79,36.79,16335.0,32.8942,32.921,32.8495,32.8495,16335.0
2022-11-23 11:20:00,36.79,36.83,36.77,36.8,19842.0,32.8495,32.8853,32.8317,32.8585,19842.0
2022-11-23 11:30:00,36.79,36.8,36.74,36.77,22115.0,32.8495,32.8585,32.8049,32.8317,22115.0
2022-11-23 11:40:00,36.76,36.76,36.67,36.68,15353.0,32.8228,32.8228,32.7424,32.7513,15353.0
2022-11-23 11:50:00,36.68,36.7,36.59,36.66,50482.0,32.7513,32.7692,32.671,32.7335,50482.0
2022-11-23 12:00:00,36.66,36.66,36.57,36.62,28731.0,32.7335,32.7335,32.6531,32.6978,28731.0
2022-11-23 12:10:00,36.63,36.68,36.63,36.68,14323.0,32.7067,32.7513,32.7067,32.7513,14323.0
2022-11-23 12:20:00,36.68,36.7,36.65,36.65,19662.0,32.7513,32.7692,32.7245,32.7245,19662.0
2022-11-23 12:30:00,36.66,36.67,36.64,36.66,11649.0,32.7335,32.7424,32.7156,32.7335,11649.0
2022-11-23 12:40:00,36.66,36.66,36.6,36.65,16297.0,32.7335,32.7335,32.6799,32.7245,16297.0
2022-11-23 12:50:00,36.65,36.65,36.53,36.58,18000.0,32.7245,32.7245,32.6174,32.662,18000.0
2022-11-23 13:00:00,36.56,36.61,36.56,36.6,15916.0,32.6442,32.6888,32.6442,32.6799,15916.0
2022-11-23 13:10:00,36.59,36.65,36.58,36.65,8952.0,32.671,32.7245,32.662,32.7245,8952.0
2022-11-23 13:20:00,36.64,36.65,36.62,36.64,21193.0,32.7156,32.7245,32.6978,32.7156,21193.0
2022-11-23 13:30:00,36.65,36.71,36.65,36.7,12184.0,32.7245,32.7781,32.7245,32.7692,12184.0
2022-11-23 13:40:00,36.7,36.73,36.69,36.7,17137.0,32.7692,32.796,32.7603,32.7692,17137.0
2022-11-23 13:50:00,36.7,36.74,36.69,36.72,11641.0,32.7692,32.8049,32.7603,32.787,11641.0
2022-11-23 14:00:00,36.73,36.9,36.66,36.8,40131.0,32.796,32.9478,32.7335,32.8585,40131.0
2022-11-23 14:10:00,36.81,36.81,36.73,36.75,29207.0,32.8674,32.8674,32.796,32.8138,29207.0
2022-11-23 14:20:00,36.75,36.8,36.74,36.75,24911.0,32.8138,32.8585,32.8049,32.8138,24911.0
2022-11-23 14:30:00,36.75,36.75,36.66,36.66,29156.0,32.8138,32.8138,32.7335,32.7335,29156.0
2022-11-23 14:40:00,36.67,36.75,36.67,36.75,11677.0,32.7424,32.8138,32.7424,32.8138,11677.0
2022-11-23 14:50:00,36.74,36.74,36.69,36.69,21975.0,32.8049,32.8049,32.7603,32.7603,21975.0
2022-11-23 15:00:00,36.67,36.73,36.66,36.71,23583.0,32.7424,32.796,32.7335,32.7781,23583.0
2022-11-23 15:10:00,36.7,36.78,36.69,36.77,14756.0,32.7692,32.8406,32.7603,32.8317,14756.0
2022-11-23 15:20:00,36.77,36.79,36.72,36.76,23434.0,32.8317,32.8495,32.787,32.8228,23434.0
2022-11-23 15:30:00,36.76,36.82,36.73,36.82,25929.0,32.8228,32.8763,32.796,32.8763,25929.0
2022-11-23 15:40:00,36.82,36.84,36.8,36.82,33117.0,32.8763,32.8942,32.8585,32.8763,33117.0
2022-11-23 15:50:00,36.82,36.86,36.8,36.82,107285.0,32.8763,32.912,32.8585,32.8763,107285.0
2022-11-25 09:30:00,36.8,36.91,36.72,36.72,54208.0,32.8585,32.9567,32.787,32.787,54208.0
2022-11-25 09:40:00,36.73,36.88,36.71,36.78,39887.0,32.796,32.9299,32.7781,32.8406,39887.0
2022-11-25 09:50:00,36.79,36.81,36.75,36.76,20106.0,32.8495,32.8674,32.8138,32.8228,20106.0
2022-11-25 10:00:00,36.75,36.79,36.71,36.75,34240.0,32.8138,32.8495,32.7781,32.8138,34240.0
2022-11-25 10:10:00,36.75,36.75,36.66,36.67,21297.0,32.8138,32.8138,32.7335,32.7424,21297.0
2022-11-25 10:20:00,36.66,36.68,36.63,36.64,23612.0,32.7335,32.7513,32.7067,32.7156,23612.0
2022-11-25 10:30:00,36.64,36.67,36.54,36.55,22102.0,32.7156,32.7424,32.6263,32.6353,22102.0
2022-11-25 10:40:00,36.54,36.62,36.54,36.62,15425.0,32.6263,32.6978,32.6263,32.6978,15425.0
2022-11-25 10:50:00,36.62,36.67,36.62,36.66,15452.0,32.6978,32.7424,32.6978,32.7335,15452.0
2022-11-25 11:00:00,36.66,36.71,36.63,36.71,29023.0,32.7335,32.7781,32.7067,32.7781,29023.0
2022-11-25 11:10:00,36.72,36.72,36.61,36.65,19953.0,32.787,32.787,32.6888,32.7245,19953.0
2022-11-25 11:20:00,36.65,36.67,36.62,36.64,15531.0,32.7245,32.7424,32.6978,32.7156,15531.0
2022-11-25 11:30:00,36.63,36.74,36.62,36.73,20787.0,32.7067,32.8049,32.6978,32.796,20787.0
2022-11-25 11:40:00,36.74,36.8,36.73,36.79,23032.0,32.8049,32.8585,32.796,32.8495,23032.0
2022-11-25 11:50:00,36.79,36.8,36.74,36.8,32408.0,32.8495,32.8585,32.8049,32.8585,32408.0
2022-11-25 12:00:00,36.81,36.81,36.75,36.78,16678.0,32.8674,32.8674,32.8138,32.8406,16678.0
2022-11-25 12:10:00,36.78,36.79,36.72,36.76,23123.0,32.8406,32.8495,32.787,32.8228,23123.0
2022-11-25 12:20:00,36.77,36.77,36.74,36.76,12595.0,32.8317,32.8317,32.8049,32.8228,12595.0
2022-11-25 12:30:00,36.76,36.76,36.69,36.73,40408.0,32.8228,32.8228,32.7603,32.796,40408.0
2022-11-25 12:40:00,36.72,36.75,36.7,36.73,33801.0,32.787,32.8138,32.7692,32.796,33801.0
2022-11-25 12:50:00,36.73,36.76,36.7,36.74,80473.0,32.796,32.8228,32.7692,32.8049,80473.0
2022-11-28 09:30:00,36.35,36.43,36.24,36.26,88175.0,32.4567,32.5281,32.3585,32.3763,88175.0
2022-11-28 09:40:00,36.26,36.26,36.12,36.12,50768.0,32.3763,32.3763,32.2513,32.2513,50768.0
2022-11-28 09:50:00,36.12,36.18,36.06,36.17,47280.0,32.2513,32.3049,32.1977,32.296,47280.0
2022-11-28 10:00:00,36.17,36.17,36.04,36.07,27337.0,32.296,32.296,32.1799,32.2067,27337.0
2022-11-28 10:10:00,36.07,36.17,36.07,36.13,39425.0,32.2067,32.296,32.2067,32.2602,39425.0
2022-11-28 10:20:00,36.12,36.12,36.02,36.09,31035.0,32.2513,32.2513,32.162,32.2245,31035.0
2022-11-28 10:30:00,36.09,36.12,36.01,36.03,38972.0,32.2245,32.2513,32.1531,32.1709,38972.0
2022-11-28 10:40:00,36.05,36.1,36.02,36.04,23489.0,32.1888,32.2334,32.162,32.1799,23489.0
2022-11-28 10:50:00,36.02,36.02,35.92,36.01,34455.0,32.162,32.162,32.0727,32.1531,34455.0
2022-11-28 11:00:00,36.01,36.06,35.99,36.01,33516.0,32.1531,32.1977,32.1352,32.1531,33516.0
2022-11-28 11:10:00,36.0,36.03,35.97,35.99,20339.0,32.1442,32.1709,32.1174,32.1352,20339.0
2022-11-28 11:20:00,35.99,35.99,35.93,35.95,31621.0,32.1352,32.1352,32.0817,32.0995,31621.0
2022-11-28 11:30:00,35.96,35.96,35.91,35.92,11555.0,32.1084,32.1084,32.0638,32.0727,11555.0
2022-11-28 11:40:00,35.92,35.96,35.9,35.94,24344.0,32.0727,32.1084,32.0549,32.0906,24344.0
2022-11-28 11:50:00,35.94,35.98,35.93,35.97,11108.0,32.0906,32.1263,32.0817,32.1174,11108.0
2022-11-28 12:00:00,35.96,36.02,35.9,35.9,35175.0,32.1084,32.162,32.0549,32.0549,35175.0
2022-11-28 12:10:00,35.91,35.98,35.89,35.97,21890.0,32.0638,32.1263,32.0459,32.1174,21890.0
2022-11-28 12:20:00,35.98,36.01,35.96,35.98,16027.0,32.1263,32.1531,32.1084,32.1263,16027.0
2022-11-28 12:30:00,35.98,36.02,35.97,35.99,16431.0,32.1263,32.162,32.1174,32.1352,16431.0
2022-11-28 12:40:00,35.99,36.01,35.94,35.95,14617.0,32.1352,32.1531,32.0906,32.0995,14617.0
2022-11-28 12:50:00,35.95,35.96,35.9,35.94,22539.0,32.0995,32.1084,32.0549,32.0906,22539.0
2022-11-28 13:00:00,35.94,35.94,35.88,35.89,19901.0,32.0906,32.0906,32.037,32.0459,19901.0
2022-11-28 13:10:00,35.89,35.92,35.87,35.9,19343.0,32.0459,32.0727,32.0281,32.0549,19343.0
2022-11-28 13:20:00,35.91,35.91,35.85,35.86,19750.0,32.0638,32.0638,32.0102,32.0192,19750.0
2022-11-28 13:30:00,35.86,35.87,35.82,35.84,14249.0,32.0192,32.0281,31.9834,32.0013,14249.0
2022-11-28 13:40:00,35.84,35.85,35.79,35.82,11320.0,32.0013,32.0102,31.9567,31.9834,11320.0
2022-11-28 13:50:00,35.82,35.83,35.78,35.8,21045.0,31.9834,31.9924,31.9477,31.9656,21045.0
2022-11-28 14:00:00,35.8,35.84,35.78,35.82,35567.0,31.9656,32.0013,31.9477,31.9834,35567.0
2022-11-28 14:10:00,35.82,35.83,35.78,35.83,22352.0,31.9834,31.9924,31.9477,31.9924,22352.0
2022-11-28 14:20:00,35.84,35.85,35.81,35.83,18782.0,32.0013,32.0102,31.9745,31.9924,18782.0
2022-11-28 14:30:00,35.83,35.88,35.83,35.87,28044.0,31.9924,32.037,31.9924,32.0281,28044.0
2022-11-28 14:40:00,35.87,35.87,35.79,35.8,42296.0,32.0281,32.0281,31.9567,31.9656,42296.0
2022-11-28 14:50:00,35.81,35.81,35.78,35.79,19721.0,31.9745,31.9745,31.9477,31.9567,19721.0
2022-11-28 15:00:00,35.78,35.8,35.76,35.78,33760.0,31.9477,31.9656,31.9299,31.9477,33760.0
2022-11-28 15:10:00,35.77,35.79,35.73,35.75,47308.0,31.9388,31.9567,31.9031,31.9209,47308.0
2022-11-28 15:20:00,35.76,35.8,35.74,35.78,59840.0,31.9299,31.9656,31.912,31.9477,59840.0
2022-11-28 15:30:00,35.77,35.81,35.76,35.8,74778.0,31.9388,31.9745,31.9299,31.9656,74778.0
2022-11-28 15:40:00,35.8,35.89,35.79,35.8,118286.0,31.9656,32.0459,31.9567,31.9656,118286.0
2022-11-28 15:50:00,35.81,35.9,35.79,35.8,291965.0,31.9745,32.0549,31.9567,31.9656,291965.0
2022-11-29 09:30:00,35.83,36.03,35.63,36.0,93132.0,31.9924,32.1709,31.8138,32.1442,93132.0
2022-11-29 09:40:00,36.03,36.13,35.97,36.08,46464.0,32.1709,32.2602,32.1174,32.2156,46464.0
2022-11-29 09:50:00,36.07,36.15,36.07,36.13,34963.0,32.2067,32.2781,32.2067,32.2602,34963.0
2022-11-29 10:00:00,36.13,36.19,36.12,36.13,42242.0,32.2602,32.3138,32.2513,32.2602,42242.0
2022-11-29 10:10:00,36.16,36.19,36.08,36.19,35105.0,32.287,32.3138,32.2156,32.3138,35105.0
2022-11-29 10:20:00,36.19,36.26,36.14,36.24,24295.0,32.3138,32.3763,32.2692,32.3585,24295.0
2022-11-29 10:30:00,36.25,36.34,36.24,36.32,51966.0,32.3674,32.4477,32.3585,32.4299,51966.0
2022-11-29 10:40:00,36.32,36.36,36.3,36.34,28771.0,32.4299,32.4656,32.412,32.4477,28771.0
2022-11-29 10:50:00,36.34,36.38,36.29,36.3,43910.0,32.4477,32.4835,32.4031,32.412,43910.0
2022-11-29 11:00:00,36.3,36.3,36.1,36.1,51031.0,32.412,32.412,32.2334,32.2334,51031.0
2022-11-29 11:10:00,36.11,36.14,36.08,36.09,45868.0,32.2424,32.2692,32.2156,32.2245,45868.0
2022-11-29 11:20:00,36.09,36.1,36.02,36.04,42729.0,32.2245,32.2334,32.162,32.1799,42729.0
2022-11-29 11:30:00,36.04,36.09,36.02,36.07,26048.0,32.1799,32.2245,32.162,32.2067,26048.0
2022-11-29 11:40:00,36.05,36.07,36.03,36.05,27822.0,32.1888,32.2067,32.1709,32.1888,27822.0
2022-11-29 11:50:00,36.05,36.19,36.03,36.19,47429.0,32.1888,32.3138,32.1709,32.3138,47429.0
2022-11-29 12:00:00,36.18,36.25,36.17,36.23,24282.0,32.3049,32.3674,32.296,32.3495,24282.0
2022-11-29 12:10:00,36.23,36.29,36.22,36.29,31877.0,32.3495,32.4031,32.3406,32.4031,31877.0
2022-11-29 12:20:00,36.28,36.28,36.23,36.23,52519.0,32.3942,32.3942,32.3495,32.3495,52519.0
2022-11-29 12:30:00,36.22,36.38,36.21,36.38,28839.0,32.3406,32.4835,32.3317,32.4835,28839.0
2022-11-29 12:40:00,36.38,36.38,36.33,36.38,34705.0,32.4835,32.4835,32.4388,32.4835,34705.0
2022-11-29 12:50:00,36.38,36.42,36.37,36.41,20720.0,32.4835,32.5192,32.4745,32.5102,20720.0
2022-11-29 13:00:00,36.41,36.42,36.29,36.3,27063.0,32.5102,32.5192,32.4031,32.412,27063.0
2022-11-29 13:10:00,36.3,36.38,36.29,36.35,34321.0,32.412,32.4835,32.4031,32.4567,34321.0
2022-11-29 13:20:00,36.34,36.36,36.27,36.27,21136.0,32.4477,32.4656,32.3852,32.3852,21136.0
2022-11-29 13:30:00,36.27,36.27,36.23,36.27,41293.0,32.3852,32.3852,32.3495,32.3852,41293.0
2022-11-29 13:40:00,36.27,36.32,36.27,36.3,17566.0,32.3852,32.4299,32.3852,32.412,17566.0
2022-11-29 13:50:00,36.3,36.33,36.26,36.32,27160.0,32.412,32.4388,32.3763,32.4299,27160.0
2022-11-29 14:00:00,36.32,36.42,36.31,36.37,34447.0,32.4299,32.5192,32.421,32.4745,34447.0
2022-11-29 14:10:00,36.37,36.38,36.33,36.34,23155.0,32.4745,32.4835,32.4388,32.4477,23155.0
2022-11-29 14:20:00,36.35,36.38,36.3,36.32,31532.0,32.4567,32.4835,32.412,32.4299,31532.0
2022-11-29 14:30:00,36.32,36.37,36.3,36.36,39229.0,32.4299,32.4745,32.412,32.4656,39229.0
2022-11-29 14:40:00,36.36,36.36,36.28,36.29,36900.0,32.4656,32.4656,32.3942,32.4031,36900.0
2022-11-29 14:50:00,36.29,36.31,36.28,36.3,26678.0,32.4031,32.421,32.3942,32.412,26678.0
2022-11-29 15:00:00,36.3,36.38,36.29,36.36,35644.0,32.412,32.4835,32.4031,32.4656,35644.0
2022-11-29 15:10:00,36.36,36.41,36.35,36.39,28898.0,32.4656,32.5102,32.4567,32.4924,28898.0
2022-11-29 15:20:00,36.39,36.41,36.34,36.38,39552.0,32.4924,32.5102,32.4477,32.4835,39552.0
2022-11-29 15:30:00,36.38,36.45,36.36,36.41,47786.0,32.4835,32.546,32.4656,32.5102,47786.0
2022-11-29 15:40:00,36.41,36.44,36.36,36.41,73919.0,32.5102,32.537,32.4656,32.5102,73919.0
2022-11-29 15:50:00,36.4,36.41,36.32,36.34,214787.0,32.5013,32.5102,32.4299,32.4477,214787.0
2022-11-30 09:30:00,36.23,36.36,35.96,36.02,156725.0,32.3495,32.4656,32.1084,32.162,156725.0
2022-11-30 09:40:00,36.02,36.04,35.7,35.77,97361.0,32.162,32.1799,31.8763,31.9388,97361.0
2022-11-30 09:50:00,35.77,35.8,35.61,35.68,72140.0,31.9388,31.9656,31.7959,31.8584,72140.0
2022-11-30 10:00:00,35.68,35.76,35.63,35.76,66889.0,31.8584,31.9299,31.8138,31.9299,66889.0
2022-11-30 10:10:00,35.76,35.78,35.62,35.68,41960.0,31.9299,31.9477,31.8049,31.8584,41960.0
2022-11-30 10:20:00,35.68,35.71,35.59,35.63,39743.0,31.8584,31.8852,31.7781,31.8138,39743.0
2022-11-30 10:30:00,35.63,35.67,35.59,35.67,35242.0,31.8138,31.8495,31.7781,31.8495,35242.0
2022-11-30 10:40:00,35.68,35.72,35.64,35.66,45757.0,31.8584,31.8941,31.8227,31.8406,45757.0
2022-11-30 10:50:00,35.65,35.76,35.61,35.73,78776.0,31.8316,31.9299,31.7959,31.9031,78776.0
2022-11-30 11:00:00,35.74,35.83,35.7,35.82,24605.0,31.912,31.9924,31.8763,31.9834,24605.0
2022-11-30 11:10:00,35.82,35.85,35.79,35.8,17330.0,31.9834,32.0102,31.9567,31.9656,17330.0
2022-11-30 11:20:00,35.8,35.93,35.8,35.91,42675.0,31.9656,32.0817,31.9656,32.0638,42675.0
2022-11-30 11:30:00,35.91,36.0,35.91,35.93,32674.0,32.0638,32.1442,32.0638,32.0817,32674.0
2022-11-30 11:40:00,35.94,36.0,35.92,35.98,29869.0,32.0906,32.1442,32.0727,32.1263,29869.0
2022-11-30 11:50:00,35.98,35.98,35.91,35.93,32055.0,32.1263,32.1263,32.0638,32.0817,32055.0
2022-11-30 12:00:00,35.93,35.97,35.88,35.89,29351.0,32.0817,32.1174,32.037,32.0459,29351.0
2022-11-30 12:10:00,35.89,35.91,35.83,35.84,37618.0,32.0459,32.0638,31.9924,32.0013,37618.0
2022-11-30 12:20:00,35.84,35.86,35.8,35.84,28794.0,32.0013,32.0192,31.9656,32.0013,28794.0
2022-11-30 12:30:00,35.84,35.85,35.73,35.74,42580.0,32.0013,32.0102,31.9031,31.912,42580.0
2022-11-30 12:40:00,35.73,35.79,35.73,35.77,25974.0,31.9031,31.9567,31.9031,31.9388,25974.0
2022-11-30 12:50:00,35.77,35.8,35.76,35.8,24403.0,31.9388,31.9656,31.9299,31.9656,24403.0
2022-11-30 13:00:00,35.79,35.82,35.77,35.8,26132.0,31.9567,31.9834,31.9388,31.9656,26132.0
2022-11-30 13:10:00,35.81,35.82,35.73,35.75,24413.0,31.9745,31.9834,31.9031,31.9209,24413.0
2022-11-30 13:20:00,35.75,35.78,35.75,35.77,23067.0,31.9209,31.9477,31.9209,31.9388,23067.0
2022-11-30 13:30:00,35.77,36.24,35.73,36.2,87735.0,31.9388,32.3585,31.9031,32.3227,87735.0
2022-11-30 13:40:00,36.21,36.25,36.03,36.15,40543.0,32.3317,32.3674,32.1709,32.2781,40543.0
2022-11-30 13:50:00,36.15,36.32,36.12,36.31,32023.0,32.2781,32.4299,32.2513,32.421,32023.0
2022-11-30 14:00:00,36.3,36.42,36.29,36.39,35071.0,32.412,32.5192,32.4031,32.4924,35071.0
2022-11-30 14:10:00,36.38,36.62,36.37,36.62,29175.0,32.4835,32.6978,32.4745,32.6978,29175.0
2022-11-30 14:20:00,36.63,36.66,36.55,36.63,35788.0,32.7067,32.7335,32.6353,32.7067,35788.0
2022-11-30 14:30:00,36.63,36.66,36.58,36.66,44539.0,32.7067,32.7335,32.662,32.7335,44539.0
2022-11-30 14:40:00,36.66,36.69,36.61,36.69,34541.0,32.7335,32.7603,32.6888,32.7603,34541.0
2022-11-30 14:50:00,36.69,36.74,36.66,36.7,36346.0,32.7603,32.8049,32.7335,32.7692,36346.0
2022-11-30 15:00:00,36.7,36.84,36.7,36.8,41854.0,32.7692,32.8942,32.7692,32.8585,41854.0
2022-11-30 15:10:00,36.81,36.89,36.8,36.88,37967.0,32.8674,32.9388,32.8585,32.9299,37967.0
2022-11-30 15:20:00,36.88,36.99,36.88,36.95,80435.0,32.9299,33.0281,32.9299,32.9924,80435.0
2022-11-30 15:30:00,36.94,37.08,36.92,37.07,122189.0,32.9835,33.1085,32.9656,33.0996,122189.0
2022-11-30 15:40:00,37.06,37.08,37.01,37.07,140669.0,33.0906,33.1085,33.046,33.0996,140669.0
2022-11-30 15:50:00,37.07,37.13,37.02,37.12,413538.0,33.0996,33.1531,33.0549,33.1442,413538.0
2022-12-01 09:30:00,37.42,37.64,37.29,37.29,83757.0,33.4121,33.6085,33.296,33.296,83757.0
2022-12-01 09:40:00,37.28,37.45,37.19,37.38,105997.0,33.2871,33.4389,33.2067,33.3764,105997.0
2022-12-01 09:50:00,37.4,37.51,37.36,37.42,52589.0,33.3942,33.4924,33.3585,33.4121,52589.0
2022-12-01 10:00:00,37.43,37.59,37.43,37.44,47156.0,33.421,33.5639,33.421,33.4299,47156.0
2022-12-01 10:10:00,37.45,37.47,37.06,37.07,70560.0,33.4389,33.4567,33.0906,33.0996,70560.0
2022-12-01 10:20:00,37.07,37.12,37.04,37.1,54186.0,33.0996,33.1442,33.0728,33.1263,54186.0
2022-12-01 10:30:00,37.1,37.22,37.03,37.22,70152.0,33.1263,33.2335,33.0638,33.2335,70152.0
2022-12-01 10:40:00,37.22,37.36,37.18,37.34,42112.0,33.2335,33.3585,33.1978,33.3406,42112.0
2022-12-01 10:50:00,37.33,37.43,37.32,37.41,34425.0,33.3317,33.421,33.3228,33.4031,34425.0
2022-12-01 11:00:00,37.43,37.47,37.37,37.47,35559.0,33.421,33.4567,33.3674,33.4567,35559.0
2022-12-01 11:10:00,37.46,37.48,37.33,37.38,48209.0,33.4478,33.4656,33.3317,33.3764,48209.0
2022-12-01 11:20:00,37.38,37.47,37.35,37.43,30945.0,33.3764,33.4567,33.3496,33.421,30945.0
2022-12-01 11:30:00,37.44,37.57,37.37,37.42,63805.0,33.4299,33.546,33.3674,33.4121,63805.0
2022-12-01 11:40:00,37.43,37.52,37.41,37.47,27930.0,33.421,33.5014,33.4031,33.4567,27930.0
2022-12-01 11:50:00,37.47,37.54,37.43,37.51,32190.0,33.4567,33.5192,33.421,33.4924,32190.0
2022-12-01 12:00:00,37.51,37.54,37.27,37.3,31172.0,33.4924,33.5192,33.2781,33.3049,31172.0
2022-12-01 12:10:00,37.29,37.33,37.26,37.27,33075.0,33.296,33.3317,33.2692,33.2781,33075.0
2022-12-01 12:20:00,37.28,37.39,37.27,37.38,28621.0,33.2871,33.3853,33.2781,33.3764,28621.0
2022-12-01 12:30:00,37.39,37.44,37.3,37.33,32309.0,33.3853,33.4299,33.3049,33.3317,32309.0
2022-12-01 12:40:00,37.32,37.33,37.2,37.29,42683.0,33.3228,33.3317,33.2156,33.296,42683.0
2022-12-01 12:50:00,37.29,37.31,37.23,37.25,30637.0,33.296,33.3138,33.2424,33.2603,30637.0
2022-12-01 13:00:00,37.25,37.32,37.23,37.3,49241.0,33.2603,33.3228,33.2424,33.3049,49241.0
2022-12-01 13:10:00,37.3,37.3,37.14,37.15,35792.0,33.3049,33.3049,33.1621,33.171,35792.0
2022-12-01 13:20:00,37.16,37.16,37.06,37.11,94466.0,33.1799,33.1799,33.0906,33.1353,94466.0
2022-12-01 13:30:00,37.1,37.11,37.01,37.07,51236.0,33.1263,33.1353,33.046,33.0996,51236.0
2022-12-01 13:40:00,37.07,37.16,37.06,37.15,104867.0,33.0996,33.1799,33.0906,33.171,104867.0
2022-12-01 13:50:00,37.15,37.15,37.08,37.12,34900.0,33.171,33.171,33.1085,33.1442,34900.0
2022-12-01 14:00:00,37.12,37.12,36.98,37.02,49898.0,33.1442,33.1442,33.0192,33.0549,49898.0
2022-12-01 14:10:00,37.02,37.15,37.02,37.14,55489.0,33.0549,33.171,33.0549,33.1621,55489.0
2022-12-01 14:20:00,37.14,37.21,37.12,37.2,49390.0,33.1621,33.2246,33.1442,33.2156,49390.0
2022-12-01 14:30:00,37.2,37.21,37.18,37.2,41379.0,33.2156,33.2246,33.1978,33.2156,41379.0
2022-12-01 14:40:00,37.19,37.24,37.19,37.22,42957.0,33.2067,33.2513,33.2067,33.2335,42957.0
2022-12-01 14:50:00,37.22,37.28,37.21,37.27,30400.0,33.2335,33.2871,33.2246,33.2781,30400.0
2022-12-01 15:00:00,37.27,37.35,37.24,37.32,55024.0,33.2781,33.3496,33.2513,33.3228,55024.0
2022-12-01 15:10:00,37.31,37.38,37.3,37.33,62902.0,33.3138,33.3764,33.3049,33.3317,62902.0
2022-12-01 15:20:00,37.33,37.33,37.26,37.32,57621.0,33.3317,33.3317,33.2692,33.3228,57621.0
2022-12-01 15:30:00,37.32,37.4,37.32,37.38,76796.0,33.3228,33.3942,33.3228,33.3764,76796.0
2022-12-01 15:40:00,37.38,37.46,37.37,37.43,174032.0,33.3764,33.4478,33.3674,33.421,174032.0
2022-12-01 15:50:00,37.43,37.48,37.37,37.4,311722.0,33.421,33.4656,33.3674,33.3942,311722.0
2022-12-02 09:30:00,37.08,37.22,36.78,36.78,91334.0,33.1085,33.2335,32.8406,32.8406,91334.0
2022-12-02 09:40:00,36.77,36.86,36.7,36.86,96904.0,32.8317,32.912,32.7692,32.912,96904.0
2022-12-02 09:50:00,36.87,36.92,36.75,36.87,67027.0,32.921,32.9656,32.8138,32.921,67027.0
2022-12-02 10:00:00,36.88,36.95,36.72,36.8,42611.0,32.9299,32.9924,32.787,32.8585,42611.0
2022-12-02 10:10:00,36.82,36.97,36.79,36.89,42151.0,32.8763,33.0103,32.8495,32.9388,42151.0
2022-12-02 10:20:00,36.88,36.92,36.75,36.78,29120.0,32.9299,32.9656,32.8138,32.8406,29120.0
2022-12-02 10:30:00,36.79,36.92,36.76,36.79,32555.0,32.8495,32.9656,32.8228,32.8495,32555.0
2022-12-02 10:40:00,36.77,36.85,36.76,36.83,33397.0,32.8317,32.9031,32.8228,32.8853,33397.0
2022-12-02 10:50:00,36.83,36.88,36.79,36.81,24652.0,32.8853,32.9299,32.8495,32.8674,24652.0
2022-12-02 11:00:00,36.82,36.88,36.79,36.88,27012.0,32.8763,32.9299,32.8495,32.9299,27012.0
2022-12-02 11:10:00,36.89,36.95,36.88,36.92,42221.0,32.9388,32.9924,32.9299,32.9656,42221.0
2022-12-02 11:20:00,36.92,37.03,36.92,37.03,21898.0,32.9656,33.0638,32.9656,33.0638,21898.0
2022-12-02 11:30:00,37.01,37.08,37.0,37.04,32772.0,33.046,33.1085,33.0371,33.0728,32772.0
2022-12-02 11:40:00,37.04,37.07,37.02,37.04,18526.0,33.0728,33.0996,33.0549,33.0728,18526.0
2022-12-02 11:50:00,37.04,37.05,36.99,37.01,18168.0,33.0728,33.0817,33.0281,33.046,18168.0
2022-12-02 12:00:00,37.0,37.03,36.97,36.99,19299.0,33.0371,33.0638,33.0103,33.0281,19299.0
2022-12-02 12:10:00,36.98,37.06,36.98,37.03,15213.0,33.0192,33.0906,33.0192,33.0638,15213.0
2022-12-02 12:20:00,37.01,37.03,36.98,37.01,17499.0,33.046,33.0638,33.0192,33.046,17499.0
2022-12-02 12:30:00,37.01,37.03,36.93,36.94,13862.0,33.046,33.0638,32.9745,32.9835,13862.0
2022-12-02 12:40:00,36.93,36.99,36.93,36.95,17935.0,32.9745,33.0281,32.9745,32.9924,17935.0
2022-12-02 12:50:00,36.94,36.96,36.89,36.9,12913.0,32.9835,33.0013,32.9388,32.9478,12913.0
2022-12-02 13:00:00,36.89,36.94,36.87,36.91,21273.0,32.9388,32.9835,32.921,32.9567,21273.0
2022-12-02 13:10:00,36.9,36.93,36.89,36.92,13222.0,32.9478,32.9745,32.9388,32.9656,13222.0
2022-12-02 13:20:00,36.92,36.97,36.91,36.95,21884.0,32.9656,33.0103,32.9567,32.9924,21884.0
2022-12-02 13:30:00,36.95,36.99,36.93,36.93,28669.0,32.9924,33.0281,32.9745,32.9745,28669.0
2022-12-02 13:40:00,36.92,36.97,36.92,36.96,16483.0,32.9656,33.0103,32.9656,33.0013,16483.0
2022-12-02 13:50:00,36.97,37.0,36.93,37.0,15859.0,33.0103,33.0371,32.9745,33.0371,15859.0
2022-12-02 14:00:00,37.0,37.0,36.93,36.93,19540.0,33.0371,33.0371,32.9745,32.9745,19540.0
2022-12-02 14:10:00,36.94,36.99,36.92,36.98,12314.0,32.9835,33.0281,32.9656,33.0192,12314.0
2022-12-02 14:20:00,36.99,36.99,36.91,36.95,12305.0,33.0281,33.0281,32.9567,32.9924,12305.0
2022-12-02 14:30:00,36.95,37.04,36.95,37.02,19856.0,32.9924,33.0728,32.9924,33.0549,19856.0
2022-12-02 14:40:00,37.02,37.04,37.01,37.02,13180.0,33.0549,33.0728,33.046,33.0549,13180.0
2022-12-02 14:50:00,37.02,37.12,37.01,37.11,25554.0,33.0549,33.1442,33.046,33.1353,25554.0
2022-12-02 15:00:00,37.12,37.15,37.09,37.15,28799.0,33.1442,33.171,33.1174,33.171,28799.0
2022-12-02 15:10:00,37.15,37.17,37.12,37.14,28863.0,33.171,33.1888,33.1442,33.1621,28863.0
2022-12-02 15:20:00,37.14,37.16,37.11,37.15,40897.0,33.1621,33.1799,33.1353,33.171,40897.0
2022-12-02 15:30:00,37.15,37.16,37.08,37.12,57749.0,33.171,33.1799,33.1085,33.1442,57749.0
2022-12-02 15:40:00,37.12,37.18,37.07,37.09,79746.0,33.1442,33.1978,33.0996,33.1174,79746.0
2022-12-02 15:50:00,37.09,37.15,37.06,37.1,280969.0,33.1174,33.171,33.0906,33.1263,280969.0
2022-12-05 09:30:00,36.76,36.95,36.51,36.87,80298.0,32.8228,32.9924,32.5995,32.921,80298.0
2022-12-05 09:40:00,36.84,36.84,36.7,36.74,43605.0,32.8942,32.8942,32.7692,32.8049,43605.0
2022-12-05 09:50:00,36.73,36.85,36.7,36.74,34588.0,32.796,32.9031,32.7692,32.8049,34588.0
2022-12-05 10:00:00,36.72,36.81,36.58,36.74,34886.0,32.787,32.8674,32.662,32.8049,34886.0
2022-12-05 10:10:00,36.75,36.89,36.74,36.88,27696.0,32.8138,32.9388,32.8049,32.9299,27696.0
2022-12-05 10:20:00,36.89,36.9,36.72,36.76,38512.0,32.9388,32.9478,32.787,32.8228,38512.0
2022-12-05 10:30:00,36.77,36.85,36.77,36.82,26374.0,32.8317,32.9031,32.8317,32.8763,26374.0
2022-12-05 10:40:00,36.81,36.86,36.77,36.82,28578.0,32.8674,32.912,32.8317,32.8763,28578.0
2022-12-05 10:50:00,36.82,36.9,36.82,36.85,28204.0,32.8763,32.9478,32.8763,32.9031,28204.0
2022-12-05 11:00:00,36.86,36.91,36.81,36.85,25998.0,32.912,32.9567,32.8674,32.9031,25998.0
2022-12-05 11:10:00,36.86,36.94,36.79,36.79,27000.0,32.912,32.9835,32.8495,32.8495,27000.0
2022-12-05 11:20:00,36.79,36.79,36.71,36.74,18979.0,32.8495,32.8495,32.7781,32.8049,18979.0
2022-12-05 11:30:00,36.76,36.77,36.68,36.73,18036.0,32.8228,32.8317,32.7513,32.796,18036.0
2022-12-05 11:40:00,36.73,36.77,36.71,36.77,34093.0,32.796,32.8317,32.7781,32.8317,34093.0
2022-12-05 11:50:00,36.76,36.78,36.71,36.72,22092.0,32.8228,32.8406,32.7781,32.787,22092.0
2022-12-05 12:00:00,36.71,36.74,36.68,36.74,20896.0,32.7781,32.8049,32.7513,32.8049,20896.0
2022-12-05 12:10:00,36.73,36.76,36.7,36.73,17855.0,32.796,32.8228,32.7692,32.796,17855.0
2022-12-05 12:20:00,36.73,36.74,36.69,36.7,31477.0,32.796,32.8049,32.7603,32.7692,31477.0
2022-12-05 12:30:00,36.69,36.69,36.62,36.66,19435.0,32.7603,32.7603,32.6978,32.7335,19435.0
2022-12-05 12:40:00,36.66,36.67,36.63,36.66,15437.0,32.7335,32.7424,32.7067,32.7335,15437.0
2022-12-05 12:50:00,36.66,36.67,36.57,36.61,18480.0,32.7335,32.7424,32.6531,32.6888,18480.0
2022-12-05 13:00:00,36.61,36.63,36.59,36.61,27921.0,32.6888,32.7067,32.671,32.6888,27921.0
2022-12-05 13:10:00,36.61,36.63,36.55,36.56,57549.0,32.6888,32.7067,32.6353,32.6442,57549.0
2022-12-05 13:20:00,36.56,36.56,36.49,36.55,33225.0,32.6442,32.6442,32.5817,32.6353,33225.0
2022-12-05 13:30:00,36.55,36.59,36.54,36.55,19354.0,32.6353,32.671,32.6263,32.6353,19354.0
2022-12-05 13:40:00,36.55,36.56,36.51,36.52,22157.0,32.6353,32.6442,32.5995,32.6085,22157.0
2022-12-05 13:50:00,36.52,36.52,36.42,36.43,24088.0,32.6085,32.6085,32.5192,32.5281,24088.0
2022-12-05 14:00:00,36.43,36.46,36.41,36.43,25615.0,32.5281,32.5549,32.5102,32.5281,25615.0
2022-12-05 14:10:00,36.43,36.5,36.42,36.46,40422.0,32.5281,32.5906,32.5192,32.5549,40422.0
2022-12-05 14:20:00,36.46,36.47,36.38,36.4,18006.0,32.5549,32.5638,32.4835,32.5013,18006.0
2022-12-05 14:30:00,36.4,36.43,36.39,36.41,21509.0,32.5013,32.5281,32.4924,32.5102,21509.0
2022-12-05 14:40:00,36.41,36.44,36.38,36.44,23071.0,32.5102,32.537,32.4835,32.537,23071.0
2022-12-05 14:50:00,36.44,36.51,36.43,36.5,20658.0,32.537,32.5995,32.5281,32.5906,20658.0
2022-12-05 15:00:00,36.5,36.51,36.46,36.5,38580.0,32.5906,32.5995,32.5549,32.5906,38580.0
2022-12-05 15:10:00,36.5,36.5,36.42,36.47,32187.0,32.5906,32.5906,32.5192,32.5638,32187.0
2022-12-05 15:20:00,36.47,36.47,36.42,36.44,32933.0,32.5638,32.5638,32.5192,32.537,32933.0
2022-12-05 15:30:00,36.44,36.6,36.44,36.56,75073.0,32.537,32.6799,32.537,32.6442,75073.0
2022-12-05 15:40:00,36.55,36.57,36.47,36.48,104094.0,32.6353,32.6531,32.5638,32.5727,104094.0
2022-12-05 15:50:00,36.47,36.55,36.46,36.51,238140.0,32.5638,32.6353,32.5549,32.5995,238140.0
2022-12-06 09:30:00,36.42,36.74,36.41,36.64,57436.0,32.5192,32.8049,32.5102,32.7156,57436.0
2022-12-06 09:40:00,36.65,36.66,36.43,36.52,32857.0,32.7245,32.7335,32.5281,32.6085,32857.0
2022-12-06 09:50:00,36.52,36.58,36.48,36.52,28335.0,32.6085,32.662,32.5727,32.6085,28335.0
2022-12-06 10:00:00,36.51,36.59,36.44,36.47,27716.0,32.5995,32.671,32.537,32.5638,27716.0
2022-12-06 10:10:00,36.47,36.47,36.3,36.35,35376.0,32.5638,32.5638,32.412,32.4567,35376.0
2022-12-06 10:20:00,36.35,36.43,36.31,36.31,23205.0,32.4567,32.5281,32.421,32.421,23205.0
2022-12-06 10:30:00,36.3,36.34,36.23,36.23,22921.0,32.412,32.4477,32.3495,32.3495,22921.0
2022-12-06 10:40:00,36.23,36.32,36.17,36.29,36704.0,32.3495,32.4299,32.296,32.4031,36704.0
2022-12-06 10:50:00,36.29,36.31,36.24,36.25,21883.0,32.4031,32.421,32.3585,32.3674,21883.0
2022-12-06 11:00:00,36.25,36.28,36.23,36.24,21303.0,32.3674,32.3942,32.3495,32.3585,21303.0
2022-12-06 11:10:00,36.25,36.32,36.2,36.23,20346.0,32.3674,32.4299,32.3227,32.3495,20346.0
2022-12-06 11:20:00,36.22,36.27,36.19,36.27,26293.0,32.3406,32.3852,32.3138,32.3852,26293.0
2022-12-06 11:30:00,36.26,36.35,36.25,36.32,16670.0,32.3763,32.4567,32.3674,32.4299,16670.0
2022-12-06 11:40:00,36.32,36.35,36.3,36.33,16639.0,32.4299,32.4567,32.412,32.4388,16639.0
2022-12-06 11:50:00,36.33,36.34,36.23,36.27,18628.0,32.4388,32.4477,32.3495,32.3852,18628.0
2022-12-06 12:00:00,36.26,36.32,36.26,36.27,15836.0,32.3763,32.4299,32.3763,32.3852,15836.0
2022-12-06 12:10:00,36.27,36.3,36.2,36.22,20936.0,32.3852,32.412,32.3227,32.3406,20936.0
2022-12-06 12:20:00,36.22,36.3,36.21,36.28,17769.0,32.3406,32.412,32.3317,32.3942,17769.0
2022-12-06 12:30:00,36.28,36.32,36.25,36.31,14161.0,32.3942,32.4299,32.3674,32.421,14161.0
2022-12-06 12:40:00,36.31,36.33,36.29,36.33,17664.0,32.421,32.4388,32.4031,32.4388,17664.0
2022-12-06 12:50:00,36.33,36.33,36.18,36.22,25800.0,32.4388,32.4388,32.3049,32.3406,25800.0
2022-12-06 13:00:00,36.2,36.21,36.11,36.13,16566.0,32.3227,32.3317,32.2424,32.2602,16566.0
2022-12-06 13:10:00,36.13,36.18,36.1,36.16,16411.0,32.2602,32.3049,32.2334,32.287,16411.0
2022-12-06 13:20:00,36.17,36.18,36.13,36.15,17991.0,32.296,32.3049,32.2602,32.2781,17991.0
2022-12-06 13:30:00,36.15,36.23,36.14,36.23,16141.0,32.2781,32.3495,32.2692,32.3495,16141.0
2022-12-06 13:40:00,36.23,36.32,36.23,36.32,21237.0,32.3495,32.4299,32.3495,32.4299,21237.0
2022-12-06 13:50:00,36.32,36.33,36.2,36.23,37054.0,32.4299,32.4388,32.3227,32.3495,37054.0
2022-12-06 14:00:00,36.23,36.25,36.11,36.13,19546.0,32.3495,32.3674,32.2424,32.2602,19546.0
2022-12-06 14:10:00,36.12,36.12,36.04,36.07,43717.0,32.2513,32.2513,32.1799,32.2067,43717.0
2022-12-06 14:20:00,36.06,36.12,36.05,36.07,37761.0,32.1977,32.2513,32.1888,32.2067,37761.0
2022-12-06 14:30:00,36.08,36.09,36.03,36.05,26876.0,32.2156,32.2245,32.1709,32.1888,26876.0
2022-12-06 14:40:00,36.05,36.11,36.04,36.09,22966.0,32.1888,32.2424,32.1799,32.2245,22966.0
2022-12-06 14:50:00,36.09,36.14,36.06,36.12,40984.0,32.2245,32.2692,32.1977,32.2513,40984.0
2022-12-06 15:00:00,36.13,36.23,36.13,36.2,29007.0,32.2602,32.3495,32.2602,32.3227,29007.0
2022-12-06 15:10:00,36.2,36.21,36.13,36.14,37319.0,32.3227,32.3317,32.2602,32.2692,37319.0
2022-12-06 15:20:00,36.15,36.19,36.13,36.16,29798.0,32.2781,32.3138,32.2602,32.287,29798.0
2022-12-06 15:30:00,36.18,36.28,36.17,36.27,38156.0,32.3049,32.3942,32.296,32.3852,38156.0
2022-12-06 15:40:00,36.27,36.38,36.26,36.36,88110.0,32.3852,32.4835,32.3763,32.4656,88110.0
2022-12-06 15:50:00,36.36,36.44,36.35,36.4,177636.0,32.4656,32.537,32.4567,32.5013,177636.0
2022-12-07 09:30:00,36.15,36.6,36.07,36.54,95488.0,32.2781,32.6799,32.2067,32.6263,95488.0
2022-12-07 09:40:00,36.48,36.54,36.39,36.39,46827.0,32.5727,32.6263,32.4924,32.4924,46827.0
2022-12-07 09:50:00,36.41,36.58,36.39,36.5,29522.0,32.5102,32.662,32.4924,32.5906,29522.0
2022-12-07 10:00:00,36.49,36.67,36.45,36.61,37196.0,32.5817,32.7424,32.546,32.6888,37196.0
2022-12-07 10:10:00,36.6,36.73,36.51,36.65,47211.0,32.6799,32.796,32.5995,32.7245,47211.0
2022-12-07 10:20:00,36.64,36.69,36.56,36.65,19024.0,32.7156,32.7603,32.6442,32.7245,19024.0
2022-12-07 10:30:00,36.68,36.7,36.62,36.63,21266.0,32.7513,32.7692,32.6978,32.7067,21266.0
2022-12-07 10:40:00,36.62,36.68,36.58,36.6,23718.0,32.6978,32.7513,32.662,32.6799,23718.0
2022-12-07 10:50:00,36.59,36.62,36.52,36.55,22232.0,32.671,32.6978,32.6085,32.6353,22232.0
2022-12-07 11:00:00,36.55,36.68,36.54,36.59,33550.0,32.6353,32.7513,32.6263,32.671,33550.0
2022-12-07 11:10:00,36.59,36.62,36.55,36.56,24925.0,32.671,32.6978,32.6353,32.6442,24925.0
2022-12-07 11:20:00,36.55,36.56,36.43,36.47,22450.0,32.6353,32.6442,32.5281,32.5638,22450.0
2022-12-07 11:30:00,36.46,36.54,36.45,36.52,21786.0,32.5549,32.6263,32.546,32.6085,21786.0
2022-12-07 11:40:00,36.52,36.55,36.49,36.5,23813.0,32.6085,32.6353,32.5817,32.5906,23813.0
2022-12-07 11:50:00,36.5,36.52,36.46,36.5,30038.0,32.5906,32.6085,32.5549,32.5906,30038.0
2022-12-07 12:00:00,36.5,36.51,36.39,36.42,25638.0,32.5906,32.5995,32.4924,32.5192,25638.0
2022-12-07 12:10:00,36.42,36.49,36.41,36.46,23973.0,32.5192,32.5817,32.5102,32.5549,23973.0
2022-12-07 12:20:00,36.47,36.48,36.37,36.39,17988.0,32.5638,32.5727,32.4745,32.4924,17988.0
2022-12-07 12:30:00,36.39,36.41,36.34,36.37,21997.0,32.4924,32.5102,32.4477,32.4745,21997.0
2022-12-07 12:40:00,36.37,36.42,36.36,36.41,16594.0,32.4745,32.5192,32.4656,32.5102,16594.0
2022-12-07 12:50:00,36.41,36.43,36.41,36.41,11254.0,32.5102,32.5281,32.5102,32.5102,11254.0
2022-12-07 13:00:00,36.42,36.46,36.37,36.4,13509.0,32.5192,32.5549,32.4745,32.5013,13509.0
2022-12-07 13:10:00,36.41,36.42,36.38,36.39,20130.0,32.5102,32.5192,32.4835,32.4924,20130.0
2022-12-07 13:20:00,36.39,36.39,36.3,36.3,13946.0,32.4924,32.4924,32.412,32.412,13946.0
2022-12-07 13:30:00,36.3,36.32,36.26,36.3,25322.0,32.412,32.4299,32.3763,32.412,25322.0
2022-12-07 13:40:00,36.3,36.31,36.28,36.31,14773.0,32.412,32.421,32.3942,32.421,14773.0
2022-12-07 13:50:00,36.31,36.31,36.22,36.23,20407.0,32.421,32.421,32.3406,32.3495,20407.0
2022-12-07 14:00:00,36.22,36.25,36.18,36.23,20302.0,32.3406,32.3674,32.3049,32.3495,20302.0
2022-12-07 14:10:00,36.23,36.29,36.22,36.24,27578.0,32.3495,32.4031,32.3406,32.3585,27578.0
2022-12-07 14:20:00,36.23,36.24,36.2,36.22,21425.0,32.3495,32.3585,32.3227,32.3406,21425.0
2022-12-07 14:30:00,36.22,36.25,36.21,36.23,31147.0,32.3406,32.3674,32.3317,32.3495,31147.0
2022-12-07 14:40:00,36.23,36.25,36.17,36.18,39741.0,32.3495,32.3674,32.296,32.3049,39741.0
2022-12-07 14:50:00,36.17,36.19,36.09,36.09,40937.0,32.296,32.3138,32.2245,32.2245,40937.0
2022-12-07 15:00:00,36.1,36.16,36.05,36.06,35258.0,32.2334,32.287,32.1888,32.1977,35258.0
2022-12-07 15:10:00,36.07,36.11,36.05,36.07,30611.0,32.2067,32.2424,32.1888,32.2067,30611.0
2022-12-07 15:20:00,36.06,36.1,36.03,36.09,44480.0,32.1977,32.2334,32.1709,32.2245,44480.0
2022-12-07 15:30:00,36.09,36.13,36.08,36.13,47304.0,32.2245,32.2602,32.2156,32.2602,47304.0
2022-12-07 15:40:00,36.13,36.15,36.1,36.13,56448.0,32.2602,32.2781,32.2334,32.2602,56448.0
2022-12-07 15:50:00,36.13,36.21,36.1,36.15,171908.0,32.2602,32.3317,32.2334,32.2781,171908.0
2022-12-08 09:30:00,36.39,36.42,36.02,36.32,72507.0,32.4924,32.5192,32.162,32.4299,72507.0
2022-12-08 09:40:00,36.33,36.44,36.26,36.39,26154.0,32.4388,32.537,32.3763,32.4924,26154.0
2022-12-08 09:50:00,36.4,36.5,36.39,36.45,12284.0,32.5013,32.5906,32.4924,32.546,12284.0
2022-12-08 10:00:00,36.47,36.53,36.45,36.46,15218.0,32.5638,32.6174,32.546,32.5549,15218.0
2022-12-08 10:10:00,36.47,36.5,36.43,36.44,16267.0,32.5638,32.5906,32.5281,32.537,16267.0
2022-12-08 10:20:00,36.44,36.49,36.43,36.48,10357.0,32.537,32.5817,32.5281,32.5727,10357.0
2022-12-08 10:30:00,36.48,36.5,36.44,36.46,17733.0,32.5727,32.5906,32.537,32.5549,17733.0
2022-12-08 10:40:00,36.45,36.47,36.39,36.43,16439.0,32.546,32.5638,32.4924,32.5281,16439.0
2022-12-08 10:50:00,36.44,36.46,36.41,36.45,14875.0,32.537,32.5549,32.5102,32.546,14875.0
2022-12-08 11:00:00,36.44,36.47,36.4,36.41,16447.0,32.537,32.5638,32.5013,32.5102,16447.0
2022-12-08 11:10:00,36.41,36.44,36.23,36.33,65395.0,32.5102,32.537,32.3495,32.4388,65395.0
2022-12-08 11:20:00,36.34,36.36,36.28,36.32,22467.0,32.4477,32.4656,32.3942,32.4299,22467.0
2022-12-08 11:30:00,36.33,36.34,36.28,36.33,27133.0,32.4388,32.4477,32.3942,32.4388,27133.0
2022-12-08 11:40:00,36.32,36.36,36.3,36.34,13823.0,32.4299,32.4656,32.412,32.4477,13823.0
2022-12-08 11:50:00,36.34,36.36,36.33,36.34,12506.0,32.4477,32.4656,32.4388,32.4477,12506.0
2022-12-08 12:00:00,36.34,36.35,36.29,36.33,19440.0,32.4477,32.4567,32.4031,32.4388,19440.0
2022-12-08 12:10:00,36.33,36.34,36.29,36.3,12706.0,32.4388,32.4477,32.4031,32.412,12706.0
2022-12-08 12:20:00,36.3,36.34,36.27,36.29,11486.0,32.412,32.4477,32.3852,32.4031,11486.0
2022-12-08 12:30:00,36.28,36.28,36.25,36.27,10533.0,32.3942,32.3942,32.3674,32.3852,10533.0
2022-12-08 12:40:00,36.28,36.28,36.21,36.23,12153.0,32.3942,32.3942,32.3317,32.3495,12153.0
2022-12-08 12:50:00,36.23,36.34,36.23,36.34,13175.0,32.3495,32.4477,32.3495,32.4477,13175.0
2022-12-08 13:00:00,36.34,36.37,36.33,36.36,20989.0,32.4477,32.4745,32.4388,32.4656,20989.0
2022-12-08 13:10:00,36.36,36.36,36.3,36.34,18481.0,32.4656,32.4656,32.412,32.4477,18481.0
2022-12-08 13:20:00,36.33,36.35,36.28,36.34,11898.0,32.4388,32.4567,32.3942,32.4477,11898.0
2022-12-08 13:30:00,36.35,36.42,36.35,36.42,14244.0,32.4567,32.5192,32.4567,32.5192,14244.0
2022-12-08 13:40:00,36.42,36.44,36.4,36.4,22726.0,32.5192,32.537,32.5013,32.5013,22726.0
2022-12-08 13:50:00,36.4,36.41,36.38,36.41,14600.0,32.5013,32.5102,32.4835,32.5102,14600.0
2022-12-08 14:00:00,36.4,36.4,36.23,36.3,14706.0,32.5013,32.5013,32.3495,32.412,14706.0
2022-12-08 14:10:00,36.29,36.34,36.23,36.31,17426.0,32.4031,32.4477,32.3495,32.421,17426.0
2022-12-08 14:20:00,36.3,36.36,36.29,36.29,21560.0,32.412,32.4656,32.4031,32.4031,21560.0
2022-12-08 14:30:00,36.3,36.3,36.25,36.3,10265.0,32.412,32.412,32.3674,32.412,10265.0
2022-12-08 14:40:00,36.31,36.33,36.29,36.29,17709.0,32.421,32.4388,32.4031,32.4031,17709.0
2022-12-08 14:50:00,36.3,36.31,36.25,36.25,12546.0,32.412,32.421,32.3674,32.3674,12546.0
2022-12-08 15:00:00,36.26,36.26,36.15,36.16,21481.0,32.3763,32.3763,32.2781,32.287,21481.0
2022-12-08 15:10:00,36.17,36.2,36.13,36.19,21641.0,32.296,32.3227,32.2602,32.3138,21641.0
2022-12-08 15:20:00,36.19,36.23,36.17,36.18,14448.0,32.3138,32.3495,32.296,32.3049,14448.0
2022-12-08 15:30:00,36.18,36.19,36.14,36.17,29631.0,32.3049,32.3138,32.2692,32.296,29631.0
2022-12-08 15:40:00,36.18,36.21,36.14,36.15,29594.0,32.3049,32.3317,32.2692,32.2781,29594.0
2022-12-08 15:50:00,36.15,36.2,36.13,36.18,128313.0,32.2781,32.3227,32.2602,32.3049,128313.0
2022-12-09 09:30:00,36.38,36.51,36.01,36.41,54608.0,32.4835,32.5995,32.1531,32.5102,54608.0
2022-12-09 09:40:00,36.41,36.48,36.39,36.39,20223.0,32.5102,32.5727,32.4924,32.4924,20223.0
2022-12-09 09:50:00,36.39,36.44,36.33,36.4,22694.0,32.4924,32.537,32.4388,32.5013,22694.0
2022-12-09 10:00:00,36.44,36.49,36.37,36.44,44901.0,32.537,32.5817,32.4745,32.537,44901.0
2022-12-09 10:10:00,36.46,36.48,36.39,36.42,16895.0,32.5549,32.5727,32.4924,32.5192,16895.0
2022-12-09 10:20:00,36.41,36.42,36.29,36.33,36515.0,32.5102,32.5192,32.4031,32.4388,36515.0
2022-12-09 10:30:00,36.34,36.38,36.27,36.37,21394.0,32.4477,32.4835,32.3852,32.4745,21394.0
2022-12-09 10:40:00,36.37,36.38,36.31,36.35,21554.0,32.4745,32.4835,32.421,32.4567,21554.0
2022-12-09 10:50:00,36.33,36.45,36.31,36.44,26309.0,32.4388,32.546,32.421,32.537,26309.0
2022-12-09 11:00:00,36.43,36.49,36.39,36.39,29095.0,32.5281,32.5817,32.4924,32.4924,29095.0
2022-12-09 11:10:00,36.39,36.44,36.37,36.4,21132.0,32.4924,32.537,32.4745,32.5013,21132.0
2022-12-09 11:20:00,36.41,36.45,36.4,36.43,12893.0,32.5102,32.546,32.5013,32.5281,12893.0
2022-12-09 11:30:00,36.42,36.51,36.41,36.47,19927.0,32.5192,32.5995,32.5102,32.5638,19927.0
2022-12-09 11:40:00,36.47,36.53,36.43,36.5,16088.0,32.5638,32.6174,32.5281,32.5906,16088.0
2022-12-09 11:50:00,36.5,36.54,36.47,36.48,15883.0,32.5906,32.6263,32.5638,32.5727,15883.0
2022-12-09 12:00:00,36.48,36.51,36.46,36.49,11511.0,32.5727,32.5995,32.5549,32.5817,11511.0
2022-12-09 12:10:00,36.51,36.53,36.44,36.45,15601.0,32.5995,32.6174,32.537,32.546,15601.0
2022-12-09 12:20:00,36.44,36.45,36.39,36.4,10875.0,32.537,32.546,32.4924,32.5013,10875.0
2022-12-09 12:30:00,36.4,36.48,36.39,36.47,21519.0,32.5013,32.5727,32.4924,32.5638,21519.0
2022-12-09 12:40:00,36.47,36.48,36.41,36.43,25676.0,32.5638,32.5727,32.5102,32.5281,25676.0
2022-12-09 12:50:00,36.43,36.45,36.41,36.42,13953.0,32.5281,32.546,32.5102,32.5192,13953.0
2022-12-09 13:00:00,36.41,36.42,36.31,36.33,65811.0,32.5102,32.5192,32.421,32.4388,65811.0
2022-12-09 13:10:00,36.33,36.33,36.28,36.28,11268.0,32.4388,32.4388,32.3942,32.3942,11268.0
2022-12-09 13:20:00,36.27,36.28,36.22,36.24,19724.0,32.3852,32.3942,32.3406,32.3585,19724.0
2022-12-09 13:30:00,36.23,36.28,36.22,36.25,17833.0,32.3495,32.3942,32.3406,32.3674,17833.0
2022-12-09 13:40:00,36.25,36.32,36.25,36.32,12708.0,32.3674,32.4299,32.3674,32.4299,12708.0
2022-12-09 13:50:00,36.31,36.32,36.24,36.3,29614.0,32.421,32.4299,32.3585,32.412,29614.0
2022-12-09 14:00:00,36.3,36.31,36.19,36.2,20871.0,32.412,32.421,32.3138,32.3227,20871.0
2022-12-09 14:10:00,36.2,36.2,36.15,36.16,23765.0,32.3227,32.3227,32.2781,32.287,23765.0
2022-12-09 14:20:00,36.16,36.16,36.08,36.11,38033.0,32.287,32.287,32.2156,32.2424,38033.0
2022-12-09 14:30:00,36.11,36.24,36.09,36.23,40916.0,32.2424,32.3585,32.2245,32.3495,40916.0
2022-12-09 14:40:00,36.25,36.27,36.19,36.22,35975.0,32.3674,32.3852,32.3138,32.3406,35975.0
2022-12-09 14:50:00,36.22,36.25,36.19,36.25,34318.0,32.3406,32.3674,32.3138,32.3674,34318.0
2022-12-09 15:00:00,36.25,36.31,36.24,36.27,30973.0,32.3674,32.421,32.3585,32.3852,30973.0
2022-12-09 15:10:00,36.28,36.31,36.25,36.28,27363.0,32.3942,32.421,32.3674,32.3942,27363.0
2022-12-09 15:20:00,36.27,36.3,36.23,36.24,31528.0,32.3852,32.412,32.3495,32.3585,31528.0
2022-12-09 15:30:00,36.23,36.23,36.14,36.14,32415.0,32.3495,32.3495,32.2692,32.2692,32415.0
2022-12-09 15:40:00,36.15,36.15,36.05,36.08,69543.0,32.2781,32.2781,32.1888,32.2156,69543.0
2022-12-09 15:50:00,36.08,36.1,36.03,36.07,104413.0,32.2156,32.2334,32.1709,32.2067,104413.0
2022-12-12 09:30:00,36.07,36.26,35.94,36.01,71799.0,32.2067,32.3763,32.0906,32.1531,71799.0
2022-12-12 09:40:00,36.03,36.1,35.99,36.08,30338.0,32.1709,32.2334,32.1352,32.2156,30338.0
2022-12-12 09:50:00,36.08,36.1,35.97,36.09,39229.0,32.2156,32.2334,32.1174,32.2245,39229.0
2022-12-12 10:00:00,36.12,36.28,36.11,36.26,21004.0,32.2513,32.3942,32.2424,32.3763,21004.0
2022-12-12 10:10:00,36.25,36.3,36.07,36.12,32606.0,32.3674,32.412,32.2067,32.2513,32606.0
2022-12-12 10:20:00,36.12,36.19,36.08,36.18,25311.0,32.2513,32.3138,32.2156,32.3049,25311.0
2022-12-12 10:30:00,36.17,36.27,36.16,36.23,27891.0,32.296,32.3852,32.287,32.3495,27891.0
2022-12-12 10:40:00,36.24,36.28,36.19,36.23,24739.0,32.3585,32.3942,32.3138,32.3495,24739.0
2022-12-12 10:50:00,36.22,36.29,36.19,36.26,28484.0,32.3406,32.4031,32.3138,32.3763,28484.0
2022-12-12 11:00:00,36.26,36.34,36.21,36.34,18247.0,32.3763,32.4477,32.3317,32.4477,18247.0
2022-12-12 11:10:00,36.34,36.35,36.29,36.31,20110.0,32.4477,32.4567,32.4031,32.421,20110.0
2022-12-12 11:20:00,36.31,36.4,36.3,36.4,26292.0,32.421,32.5013,32.412,32.5013,26292.0
2022-12-12 11:30:00,36.4,36.47,36.35,36.46,23795.0,32.5013,32.5638,32.4567,32.5549,23795.0
2022-12-12 11:40:00,36.45,36.48,36.41,36.46,24011.0,32.546,32.5727,32.5102,32.5549,24011.0
2022-12-12 11:50:00,36.45,36.48,36.41,36.42,22818.0,32.546,32.5727,32.5102,32.5192,22818.0
2022-12-12 12:00:00,36.43,36.48,36.41,36.43,26896.0,32.5281,32.5727,32.5102,32.5281,26896.0
2022-12-12 12:10:00,36.44,36.48,36.41,36.48,14417.0,32.537,32.5727,32.5102,32.5727,14417.0
2022-12-12 12:20:00,36.48,36.48,36.44,36.47,21907.0,32.5727,32.5727,32.537,32.5638,21907.0
2022-12-12 12:30:00,36.47,36.5,36.43,36.46,22740.0,32.5638,32.5906,32.5281,32.5549,22740.0
2022-12-12 12:40:00,36.46,36.49,36.43,36.48,16974.0,32.5549,32.5817,32.5281,32.5727,16974.0
2022-12-12 12:50:00,36.48,36.5,36.45,36.45,11678.0,32.5727,32.5906,32.546,32.546,11678.0
2022-12-12 13:00:00,36.46,36.47,36.42,36.43,15879.0,32.5549,32.5638,32.5192,32.5281,15879.0
2022-12-12 13:10:00,36.43,36.48,36.42,36.48,13158.0,32.5281,32.5727,32.5192,32.5727,13158.0
2022-12-12 13:20:00,36.48,36.49,36.43,36.44,38387.0,32.5727,32.5817,32.5281,32.537,38387.0
2022-12-12 13:30:00,36.45,36.49,36.44,36.49,52784.0,32.546,32.5817,32.537,32.5817,52784.0
2022-12-12 13:40:00,36.5,36.57,36.49,36.57,24765.0,32.5906,32.6531,32.5817,32.6531,24765.0
2022-12-12 13:50:00,36.57,36.58,36.51,36.53,27845.0,32.6531,32.662,32.5995,32.6174,27845.0
2022-12-12 14:00:00,36.53,36.56,36.52,36.55,13236.0,32.6174,32.6442,32.6085,32.6353,13236.0
2022-12-12 14:10:00,36.55,36.56,36.51,36.52,20269.0,32.6353,32.6442,32.5995,32.6085,20269.0
2022-12-12 14:20:00,36.51,36.53,36.49,36.49,20681.0,32.5995,32.6174,32.5817,32.5817,20681.0
2022-12-12 14:30:00,36.48,36.52,36.46,36.5,21216.0,32.5727,32.6085,32.5549,32.5906,21216.0
2022-12-12 14:40:00,36.5,36.52,36.48,36.52,22389.0,32.5906,32.6085,32.5727,32.6085,22389.0
2022-12-12 14:50:00,36.51,36.59,36.5,36.59,24115.0,32.5995,32.671,32.5906,32.671,24115.0
2022-12-12 15:00:00,36.58,36.65,36.58,36.64,19960.0,32.662,32.7245,32.662,32.7156,19960.0
2022-12-12 15:10:00,36.64,36.77,36.63,36.77,44192.0,32.7156,32.8317,32.7067,32.8317,44192.0
2022-12-12 15:20:00,36.76,36.8,36.71,36.74,75536.0,32.8228,32.8585,32.7781,32.8049,75536.0
2022-12-12 15:30:00,36.73,36.81,36.73,36.77,55692.0,32.796,32.8674,32.796,32.8317,55692.0
2022-12-12 15:40:00,36.77,36.78,36.63,36.66,151244.0,32.8317,32.8406,32.7067,32.7335,151244.0
2022-12-12 15:50:00,36.65,36.8,36.65,36.8,384841.0,32.7245,32.8585,32.7245,32.8585,384841.0
2022-12-13 09:30:00,37.89,38.03,37.72,37.84,159847.0,33.8317,33.9567,33.6799,33.7871,159847.0
2022-12-13 09:40:00,37.84,37.99,37.74,37.88,75702.0,33.7871,33.921,33.6978,33.8228,75702.0
2022-12-13 09:50:00,37.87,37.99,37.79,37.84,40105.0,33.8139,33.921,33.7424,33.7871,40105.0
2022-12-13 10:00:00,37.85,37.89,37.61,37.74,92476.0,33.796,33.8317,33.5817,33.6978,92476.0
2022-12-13 10:10:00,37.73,37.8,37.52,37.61,50629.0,33.6889,33.7514,33.5014,33.5817,50629.0
2022-12-13 10:20:00,37.6,37.61,37.32,37.4,33852.0,33.5728,33.5817,33.3228,33.3942,33852.0
2022-12-13 10:30:00,37.41,37.46,37.27,37.27,43139.0,33.4031,33.4478,33.2781,33.2781,43139.0
2022-12-13 10:40:00,37.28,37.43,37.26,37.27,44702.0,33.2871,33.421,33.2692,33.2781,44702.0
2022-12-13 10:50:00,37.27,37.33,37.24,37.28,31811.0,33.2781,33.3317,33.2513,33.2871,31811.0
2022-12-13 11:00:00,37.31,37.39,37.3,37.34,31745.0,33.3138,33.3853,33.3049,33.3406,31745.0
2022-12-13 11:10:00,37.36,37.4,37.28,37.3,35634.0,33.3585,33.3942,33.2871,33.3049,35634.0
2022-12-13 11:20:00,37.3,37.31,37.14,37.23,27491.0,33.3049,33.3138,33.1621,33.2424,27491.0
2022-12-13 11:30:00,37.23,37.29,37.21,37.22,50766.0,33.2424,33.296,33.2246,33.2335,50766.0
2022-12-13 11:40:00,37.22,37.23,37.07,37.09,25739.0,33.2335,33.2424,33.0996,33.1174,25739.0
2022-12-13 11:50:00,37.09,37.19,37.04,37.19,28463.0,33.1174,33.2067,33.0728,33.2067,28463.0
2022-12-13 12:00:00,37.19,37.29,37.18,37.26,16648.0,33.2067,33.296,33.1978,33.2692,16648.0
2022-12-13 12:10:00,37.26,37.26,37.13,37.15,32315.0,33.2692,33.2692,33.1531,33.171,32315.0
2022-12-13 12:20:00,37.15,37.23,37.14,37.16,42120.0,33.171,33.2424,33.1621,33.1799,42120.0
2022-12-13 12:30:00,37.16,37.2,37.12,37.18,46051.0,33.1799,33.2156,33.1442,33.1978,46051.0
2022-12-13 12:40:00,37.17,37.18,36.99,37.01,46313.0,33.1888,33.1978,33.0281,33.046,46313.0
2022-12-13 12:50:00,37.01,37.04,36.95,37.01,42396.0,33.046,33.0728,32.9924,33.046,42396.0
2022-12-13 13:00:00,37.02,37.07,36.94,36.95,61212.0,33.0549,33.0996,32.9835,32.9924,61212.0
2022-12-13 13:10:00,36.96,37.22,36.96,37.2,44085.0,33.0013,33.2335,33.0013,33.2156,44085.0
2022-12-13 13:20:00,37.23,37.31,37.2,37.27,26043.0,33.2424,33.3138,33.2156,33.2781,26043.0
2022-12-13 13:30:00,37.27,37.3,37.19,37.22,29310.0,33.2781,33.3049,33.2067,33.2335,29310.0
2022-12-13 13:40:00,37.21,37.22,37.08,37.1,17486.0,33.2246,33.2335,33.1085,33.1263,17486.0
2022-12-13 13:50:00,37.09,37.11,36.99,37.11,34447.0,33.1174,33.1353,33.0281,33.1353,34447.0
2022-12-13 14:00:00,37.11,37.17,37.08,37.15,23133.0,33.1353,33.1888,33.1085,33.171,23133.0
2022-12-13 14:10:00,37.14,37.18,37.12,37.16,22017.0,33.1621,33.1978,33.1442,33.1799,22017.0
2022-12-13 14:20:00,37.15,37.21,37.13,37.2,34807.0,33.171,33.2246,33.1531,33.2156,34807.0
2022-12-13 14:30:00,37.2,37.2,37.13,37.18,31525.0,33.2156,33.2156,33.1531,33.1978,31525.0
2022-12-13 14:40:00,37.17,37.26,37.16,37.19,20990.0,33.1888,33.2692,33.1799,33.2067,20990.0
2022-12-13 14:50:00,37.18,37.18,37.03,37.06,24264.0,33.1978,33.1978,33.0638,33.0906,24264.0
2022-12-13 15:00:00,37.05,37.05,36.93,36.99,41057.0,33.0817,33.0817,32.9745,33.0281,41057.0
2022-12-13 15:10:00,36.99,37.15,36.94,37.14,46503.0,33.0281,33.171,32.9835,33.1621,46503.0
2022-12-13 15:20:00,37.13,37.22,37.09,37.21,52162.0,33.1531,33.2335,33.1174,33.2246,52162.0
2022-12-13 15:30:00,37.21,37.33,37.2,37.22,66111.0,33.2246,33.3317,33.2156,33.2335,66111.0
2022-12-13 15:40:00,37.23,37.36,37.21,37.33,184109.0,33.2424,33.3585,33.2246,33.3317,184109.0
2022-12-13 15:50:00,37.32,37.41,37.22,37.24,299161.0,33.3228,33.4031,33.2335,33.2513,299161.0
2022-12-14 09:30:00,37.14,37.36,37.13,37.25,47669.0,33.1621,33.3585,33.1531,33.2603,47669.0
2022-12-14 09:40:00,37.22,37.4,37.2,37.34,43754.0,33.2335,33.3942,33.2156,33.3406,43754.0
2022-12-14 09:50:00,37.34,37.42,37.33,37.42,31263.0,33.3406,33.4121,33.3317,33.4121,31263.0
2022-12-14 10:00:00,37.43,37.46,37.33,37.33,45802.0,33.421,33.4478,33.3317,33.3317,45802.0
2022-12-14 10:10:00,37.34,37.49,37.33,37.49,21783.0,33.3406,33.4746,33.3317,33.4746,21783.0
2022-12-14 10:20:00,37.48,37.54,37.45,37.52,24962.0,33.4656,33.5192,33.4389,33.5014,24962.0
2022-12-14 10:30:00,37.52,37.57,37.51,37.55,25846.0,33.5014,33.546,33.4924,33.5281,25846.0
2022-12-14 10:40:00,37.55,37.58,37.47,37.47,25866.0,33.5281,33.5549,33.4567,33.4567,25866.0
2022-12-14 10:50:00,37.47,37.62,37.47,37.62,26951.0,33.4567,33.5906,33.4567,33.5906,26951.0
2022-12-14 11:00:00,37.61,37.65,37.59,37.59,26287.0,33.5817,33.6174,33.5639,33.5639,26287.0
2022-12-14 11:10:00,37.59,37.59,37.53,37.58,28378.0,33.5639,33.5639,33.5103,33.5549,28378.0
2022-12-14 11:20:00,37.58,37.68,37.57,37.67,27493.0,33.5549,33.6442,33.546,33.6353,27493.0
2022-12-14 11:30:00,37.68,37.69,37.62,37.64,25520.0,33.6442,33.6531,33.5906,33.6085,25520.0
2022-12-14 11:40:00,37.64,37.66,37.61,37.62,15774.0,33.6085,33.6264,33.5817,33.5906,15774.0
2022-12-14 11:50:00,37.62,37.63,37.55,37.58,27897.0,33.5906,33.5996,33.5281,33.5549,27897.0
2022-12-14 12:00:00,37.58,37.67,37.57,37.64,24301.0,33.5549,33.6353,33.546,33.6085,24301.0
2022-12-14 12:10:00,37.65,37.65,37.58,37.61,18552.0,33.6174,33.6174,33.5549,33.5817,18552.0
2022-12-14 12:20:00,37.61,37.63,37.56,37.57,35641.0,33.5817,33.5996,33.5371,33.546,35641.0
2022-12-14 12:30:00,37.56,37.6,37.55,37.6,13357.0,33.5371,33.5728,33.5281,33.5728,13357.0
2022-12-14 12:40:00,37.6,37.62,37.56,37.58,22873.0,33.5728,33.5906,33.5371,33.5549,22873.0
2022-12-14 12:50:00,37.58,37.59,37.54,37.55,15401.0,33.5549,33.5639,33.5192,33.5281,15401.0
2022-12-14 13:00:00,37.55,37.6,37.54,37.59,14088.0,33.5281,33.5728,33.5192,33.5639,14088.0
2022-12-14 13:10:00,37.59,37.65,37.58,37.64,19830.0,33.5639,33.6174,33.5549,33.6085,19830.0
2022-12-14 13:20:00,37.65,37.67,37.61,37.64,19724.0,33.6174,33.6353,33.5817,33.6085,19724.0
2022-12-14 13:30:00,37.66,37.75,37.66,37.74,29496.0,33.6264,33.7067,33.6264,33.6978,29496.0
2022-12-14 13:40:00,37.75,37.75,37.69,37.7,24349.0,33.7067,33.7067,33.6531,33.6621,24349.0
2022-12-14 13:50:00,37.7,37.8,37.68,37.7,52879.0,33.6621,33.7514,33.6442,33.6621,52879.0
2022-12-14 14:00:00,37.7,37.72,37.13,37.18,81880.0,33.6621,33.6799,33.1531,33.1978,81880.0
2022-12-14 14:10:00,37.17,37.31,37.12,37.21,57253.0,33.1888,33.3138,33.1442,33.2246,57253.0
2022-12-14 14:20:00,37.16,37.27,37.14,37.19,40731.0,33.1799,33.2781,33.1621,33.2067,40731.0
2022-12-14 14:30:00,37.18,37.24,36.85,36.91,83307.0,33.1978,33.2513,32.9031,32.9567,83307.0
2022-12-14 14:40:00,36.93,37.16,36.79,36.95,66282.0,32.9745,33.1799,32.8495,32.9924,66282.0
2022-12-14 14:50:00,36.97,36.99,36.8,36.92,58794.0,33.0103,33.0281,32.8585,32.9656,58794.0
2022-12-14 15:00:00,36.91,37.12,36.87,37.04,41722.0,32.9567,33.1442,32.921,33.0728,41722.0
2022-12-14 15:10:00,37.05,37.31,37.05,37.13,58257.0,33.0817,33.3138,33.0817,33.1531,58257.0
2022-12-14 15:20:00,37.14,37.19,37.0,37.01,73013.0,33.1621,33.2067,33.0371,33.046,73013.0
2022-12-14 15:30:00,37.0,37.02,36.87,37.01,62244.0,33.0371,33.0549,32.921,33.046,62244.0
2022-12-14 15:40:00,37.01,37.14,36.94,37.11,121274.0,33.046,33.1621,32.9835,33.1353,121274.0
2022-12-14 15:50:00,37.11,37.2,37.08,37.09,201981.0,33.1353,33.2156,33.1085,33.1174,201981.0
2022-12-15 09:30:00,36.59,36.69,36.36,36.58,135206.0,32.671,32.7603,32.4656,32.662,135206.0
2022-12-15 09:40:00,36.61,36.74,36.5,36.73,133985.0,32.6888,32.8049,32.5906,32.796,133985.0
2022-12-15 09:50:00,36.73,36.79,36.57,36.61,67988.0,32.796,32.8495,32.6531,32.6888,67988.0
2022-12-15 10:00:00,36.62,36.62,36.49,36.56,80695.0,32.6978,32.6978,32.5817,32.6442,80695.0
2022-12-15 10:10:00,36.56,36.72,36.52,36.71,87953.0,32.6442,32.787,32.6085,32.7781,87953.0
2022-12-15 10:20:00,36.7,36.71,36.62,36.67,77949.0,32.7692,32.7781,32.6978,32.7424,77949.0
2022-12-15 10:30:00,36.68,36.74,36.61,36.67,65493.0,32.7513,32.8049,32.6888,32.7424,65493.0
2022-12-15 10:40:00,36.67,36.67,36.55,36.56,38775.0,32.7424,32.7424,32.6353,32.6442,38775.0
2022-12-15 10:50:00,36.56,36.62,36.45,36.51,41806.0,32.6442,32.6978,32.546,32.5995,41806.0
2022-12-15 11:00:00,36.52,36.59,36.51,36.57,30717.0,32.6085,32.671,32.5995,32.6531,30717.0
2022-12-15 11:10:00,36.57,36.57,36.41,36.46,47173.0,32.6531,32.6531,32.5102,32.5549,47173.0
2022-12-15 11:20:00,36.47,36.48,36.37,36.41,43360.0,32.5638,32.5727,32.4745,32.5102,43360.0
2022-12-15 11:30:00,36.41,36.48,36.35,36.45,33938.0,32.5102,32.5727,32.4567,32.546,33938.0
2022-12-15 11:40:00,36.45,36.46,36.3,36.3,35429.0,32.546,32.5549,32.412,32.412,35429.0
2022-12-15 11:50:00,36.3,36.37,36.29,36.36,32026.0,32.412,32.4745,32.4031,32.4656,32026.0
2022-12-15 12:00:00,36.36,36.45,36.35,36.43,31165.0,32.4656,32.546,32.4567,32.5281,31165.0
2022-12-15 12:10:00,36.44,36.48,36.39,36.48,25920.0,32.537,32.5727,32.4924,32.5727,25920.0
2022-12-15 12:20:00,36.47,36.47,36.42,36.47,29434.0,32.5638,32.5638,32.5192,32.5638,29434.0
2022-12-15 12:30:00,36.47,36.54,36.46,36.48,31344.0,32.5638,32.6263,32.5549,32.5727,31344.0
2022-12-15 12:40:00,36.47,36.47,36.38,36.38,22289.0,32.5638,32.5638,32.4835,32.4835,22289.0
2022-12-15 12:50:00,36.39,36.4,36.32,36.35,30943.0,32.4924,32.5013,32.4299,32.4567,30943.0
2022-12-15 13:00:00,36.35,36.37,36.32,36.34,28317.0,32.4567,32.4745,32.4299,32.4477,28317.0
2022-12-15 13:10:00,36.34,36.38,36.33,36.33,28789.0,32.4477,32.4835,32.4388,32.4388,28789.0
2022-12-15 13:20:00,36.33,36.37,36.31,36.37,26474.0,32.4388,32.4745,32.421,32.4745,26474.0
2022-12-15 13:30:00,36.37,36.42,36.33,36.41,45184.0,32.4745,32.5192,32.4388,32.5102,45184.0
2022-12-15 13:40:00,36.41,36.42,36.38,36.4,33168.0,32.5102,32.5192,32.4835,32.5013,33168.0
2022-12-15 13:50:00,36.39,36.41,36.37,36.41,35366.0,32.4924,32.5102,32.4745,32.5102,35366.0
2022-12-15 14:00:00,36.39,36.45,36.34,36.34,29494.0,32.4924,32.546,32.4477,32.4477,29494.0
2022-12-15 14:10:00,36.34,36.38,36.32,36.37,30715.0,32.4477,32.4835,32.4299,32.4745,30715.0
2022-12-15 14:20:00,36.37,36.38,36.29,36.31,24378.0,32.4745,32.4835,32.4031,32.421,24378.0
2022-12-15 14:30:00,36.31,36.37,36.27,36.37,47317.0,32.421,32.4745,32.3852,32.4745,47317.0
2022-12-15 14:40:00,36.37,36.44,36.36,36.44,49987.0,32.4745,32.537,32.4656,32.537,49987.0
2022-12-15 14:50:00,36.45,36.54,36.42,36.54,46365.0,32.546,32.6263,32.5192,32.6263,46365.0
2022-12-15 15:00:00,36.53,36.6,36.52,36.59,49557.0,32.6174,32.6799,32.6085,32.671,49557.0
2022-12-15 15:10:00,36.59,36.59,36.46,36.46,48840.0,32.671,32.671,32.5549,32.5549,48840.0
2022-12-15 15:20:00,36.46,36.55,36.44,36.54,51668.0,32.5549,32.6353,32.537,32.6263,51668.0
2022-12-15 15:30:00,36.53,36.54,36.41,36.42,74304.0,32.6174,32.6263,32.5102,32.5192,74304.0
2022-12-15 15:40:00,36.42,36.44,36.35,36.41,147260.0,32.5192,32.537,32.4567,32.5102,147260.0
2022-12-15 15:50:00,36.41,36.56,36.39,36.55,385703.0,32.5102,32.6442,32.4924,32.6353,385703.0
2022-12-16 09:30:00,36.2,36.31,35.94,35.99,402135.0,32.3227,32.421,32.0906,32.1352,402135.0
2022-12-16 09:40:00,35.99,36.09,35.82,35.88,89658.0,32.1352,32.2245,31.9834,32.037,89658.0
2022-12-16 09:50:00,35.87,35.92,35.77,35.84,65743.0,32.0281,32.0727,31.9388,32.0013,65743.0
2022-12-16 10:00:00,35.84,35.93,35.35,35.36,94034.0,32.0013,32.0817,31.5638,31.5727,94034.0
2022-12-16 10:10:00,35.35,35.44,35.26,35.41,71419.0,31.5638,31.6441,31.4834,31.6174,71419.0
2022-12-16 10:20:00,35.41,35.44,35.28,35.28,72831.0,31.6174,31.6441,31.5013,31.5013,72831.0
2022-12-16 10:30:00,35.29,35.32,35.12,35.17,83118.0,31.5102,31.537,31.3584,31.4031,83118.0
2022-12-16 10:40:00,35.19,35.31,35.17,35.26,57016.0,31.4209,31.5281,31.4031,31.4834,57016.0
2022-12-16 10:50:00,35.26,35.37,35.24,35.37,60448.0,31.4834,31.5816,31.4656,31.5816,60448.0
2022-12-16 11:00:00,35.38,35.4,35.31,35.32,38818.0,31.5906,31.6084,31.5281,31.537,38818.0
2022-12-16 11:10:00,35.31,35.6,35.28,35.57,42567.0,31.5281,31.787,31.5013,31.7602,42567.0
2022-12-16 11:20:00,35.59,35.6,35.49,35.54,25217.0,31.7781,31.787,31.6888,31.7334,25217.0
2022-12-16 11:30:00,35.54,35.62,35.49,35.49,31199.0,31.7334,31.8049,31.6888,31.6888,31199.0
2022-12-16 11:40:00,35.49,35.51,35.31,35.31,52061.0,31.6888,31.7066,31.5281,31.5281,52061.0
2022-12-16 11:50:00,35.32,35.33,35.23,35.25,36941.0,31.537,31.5459,31.4566,31.4745,36941.0
2022-12-16 12:00:00,35.26,35.29,35.18,35.19,48482.0,31.4834,31.5102,31.412,31.4209,48482.0
2022-12-16 12:10:00,35.19,35.23,35.15,35.22,64931.0,31.4209,31.4566,31.3852,31.4477,64931.0
2022-12-16 12:20:00,35.22,35.22,35.08,35.12,52630.0,31.4477,31.4477,31.3227,31.3584,52630.0
2022-12-16 12:30:00,35.11,35.21,35.07,35.2,35277.0,31.3495,31.4388,31.3138,31.4298,35277.0
2022-12-16 12:40:00,35.2,35.2,35.11,35.16,39524.0,31.4298,31.4298,31.3495,31.3941,39524.0
2022-12-16 12:50:00,35.16,35.18,35.12,35.16,37520.0,31.3941,31.412,31.3584,31.3941,37520.0
2022-12-16 13:00:00,35.17,35.3,35.16,35.3,23351.0,31.4031,31.5191,31.3941,31.5191,23351.0
2022-12-16 13:10:00,35.3,35.31,35.22,35.23,41287.0,31.5191,31.5281,31.4477,31.4566,41287.0
2022-12-16 13:20:00,35.23,35.28,35.22,35.27,21586.0,31.4566,31.5013,31.4477,31.4923,21586.0
2022-12-16 13:30:00,35.27,35.44,35.26,35.37,27468.0,31.4923,31.6441,31.4834,31.5816,27468.0
2022-12-16 13:40:00,35.37,35.43,35.33,35.43,25791.0,31.5816,31.6352,31.5459,31.6352,25791.0
2022-12-16 13:50:00,35.42,35.44,35.38,35.43,21706.0,31.6263,31.6441,31.5906,31.6352,21706.0
2022-12-16 14:00:00,35.42,35.49,35.42,35.47,31733.0,31.6263,31.6888,31.6263,31.6709,31733.0
2022-12-16 14:10:00,35.48,35.49,35.42,35.45,52518.0,31.6799,31.6888,31.6263,31.6531,52518.0
2022-12-16 14:20:00,35.45,35.47,35.42,35.44,34418.0,31.6531,31.6709,31.6263,31.6441,34418.0
2022-12-16 14:30:00,35.44,35.45,35.37,35.45,30271.0,31.6441,31.6531,31.5816,31.6531,30271.0
2022-12-16 14:40:00,35.44,35.48,35.42,35.45,23083.0,31.6441,31.6799,31.6263,31.6531,23083.0
2022-12-16 14:50:00,35.45,35.58,35.45,35.55,56570.0,31.6531,31.7691,31.6531,31.7424,56570.0
2022-12-16 15:00:00,35.56,35.65,35.45,35.45,63135.0,31.7513,31.8316,31.6531,31.6531,63135.0
2022-12-16 15:10:00,35.45,35.57,35.44,35.53,40520.0,31.6531,31.7602,31.6441,31.7245,40520.0
2022-12-16 15:20:00,35.53,35.58,35.46,35.51,82105.0,31.7245,31.7691,31.662,31.7066,82105.0
2022-12-16 15:30:00,35.51,35.64,35.51,35.62,76288.0,31.7066,31.8227,31.7066,31.8049,76288.0
2022-12-16 15:40:00,35.62,35.68,35.61,35.65,153239.0,31.8049,31.8584,31.7959,31.8316,153239.0
2022-12-16 15:50:00,35.64,35.67,35.57,35.59,459636.0,31.8227,31.8495,31.7602,31.7781,459636.0
2022-12-19 09:30:00,35.71,35.89,35.62,35.86,88669.0,31.8852,32.0459,31.8049,32.0192,88669.0
2022-12-19 09:40:00,35.87,35.88,35.66,35.75,55227.0,32.0281,32.037,31.8406,31.9209,55227.0
2022-12-19 09:50:00,35.78,35.83,35.68,35.75,37866.0,31.9477,31.9924,31.8584,31.9209,37866.0
2022-12-19 10:00:00,35.76,35.82,35.47,35.47,72220.0,31.9299,31.9834,31.6709,31.6709,72220.0
2022-12-19 10:10:00,35.48,35.57,35.45,35.52,53441.0,31.6799,31.7602,31.6531,31.7156,53441.0
2022-12-19 10:20:00,35.52,35.61,35.51,35.59,39153.0,31.7156,31.7959,31.7066,31.7781,39153.0
2022-12-19 10:30:00,35.58,35.59,35.44,35.45,52747.0,31.7691,31.7781,31.6441,31.6531,52747.0
2022-12-19 10:40:00,35.45,35.47,35.37,35.4,49505.0,31.6531,31.6709,31.5816,31.6084,49505.0
2022-12-19 10:50:00,35.4,35.4,35.27,35.31,41401.0,31.6084,31.6084,31.4923,31.5281,41401.0
2022-12-19 11:00:00,35.32,35.36,35.29,35.36,28321.0,31.537,31.5727,31.5102,31.5727,28321.0
2022-12-19 11:10:00,35.36,35.47,35.33,35.47,48897.0,31.5727,31.6709,31.5459,31.6709,48897.0
2022-12-19 11:20:00,35.47,35.49,35.35,35.41,32999.0,31.6709,31.6888,31.5638,31.6174,32999.0
2022-12-19 11:30:00,35.41,35.42,35.32,35.34,40108.0,31.6174,31.6263,31.537,31.5548,40108.0
2022-12-19 11:40:00,35.32,35.39,35.29,35.34,46379.0,31.537,31.5995,31.5102,31.5548,46379.0
2022-12-19 11:50:00,35.34,35.36,35.31,35.32,23948.0,31.5548,31.5727,31.5281,31.537,23948.0
2022-12-19 12:00:00,35.33,35.38,35.3,35.31,22262.0,31.5459,31.5906,31.5191,31.5281,22262.0
2022-12-19 12:10:00,35.3,35.33,35.27,35.28,21004.0,31.5191,31.5459,31.4923,31.5013,21004.0
2022-12-19 12:20:00,35.28,35.31,35.23,35.24,25989.0,31.5013,31.5281,31.4566,31.4656,25989.0
2022-12-19 12:30:00,35.25,35.29,35.23,35.28,32763.0,31.4745,31.5102,31.4566,31.5013,32763.0
2022-12-19 12:40:00,35.28,35.34,35.26,35.33,19895.0,31.5013,31.5548,31.4834,31.5459,19895.0
2022-12-19 12:50:00,35.33,35.33,35.26,35.29,21751.0,31.5459,31.5459,31.4834,31.5102,21751.0
2022-12-19 13:00:00,35.29,35.31,35.21,35.22,30772.0,31.5102,31.5281,31.4388,31.4477,30772.0
2022-12-19 13:10:00,35.21,35.22,35.16,35.19,20149.0,31.4388,31.4477,31.3941,31.4209,20149.0
2022-12-19 13:20:00,35.19,35.24,35.15,35.16,21383.0,31.4209,31.4656,31.3852,31.3941,21383.0
2022-12-19 13:30:00,35.17,35.17,35.03,35.04,30765.0,31.4031,31.4031,31.2781,31.287,30765.0
2022-12-19 13:40:00,35.04,35.05,34.99,35.03,42899.0,31.287,31.2959,31.2423,31.2781,42899.0
2022-12-19 13:50:00,35.02,35.05,35.0,35.0,19401.0,31.2691,31.2959,31.2513,31.2513,19401.0
2022-12-19 14:00:00,34.99,35.0,34.86,34.87,73271.0,31.2423,31.2513,31.1263,31.1352,73271.0
2022-12-19 14:10:00,34.86,34.97,34.86,34.89,64487.0,31.1263,31.2245,31.1263,31.153,64487.0
2022-12-19 14:20:00,34.88,34.91,34.78,34.79,46967.0,31.1441,31.1709,31.0548,31.0638,46967.0
2022-12-19 14:30:00,34.78,34.82,34.77,34.78,39814.0,31.0548,31.0905,31.0459,31.0548,39814.0
2022-12-19 14:40:00,34.77,34.78,34.7,34.7,56322.0,31.0459,31.0548,30.9834,30.9834,56322.0
2022-12-19 14:50:00,34.7,34.75,34.67,34.7,62185.0,30.9834,31.028,30.9566,30.9834,62185.0
2022-12-19 15:00:00,34.7,34.8,34.66,34.77,74883.0,30.9834,31.0727,30.9477,31.0459,74883.0
2022-12-19 15:10:00,34.77,34.79,34.62,34.63,86216.0,31.0459,31.0638,30.912,30.9209,86216.0
2022-12-19 15:20:00,34.64,34.68,34.61,34.65,124352.0,30.9298,30.9655,30.903,30.9388,124352.0
2022-12-19 15:30:00,34.65,34.71,34.64,34.69,147556.0,30.9388,30.9923,30.9298,30.9745,147556.0
2022-12-19 15:40:00,34.68,34.86,34.68,34.83,159356.0,30.9655,31.1263,30.9655,31.0995,159356.0
2022-12-19 15:50:00,34.83,34.93,34.82,34.92,320597.0,31.0995,31.1888,31.0905,31.1798,320597.0
2022-12-20 09:30:00,34.9,35.1,34.9,34.91,68188.0,31.162,31.3406,31.162,31.1709,68188.0
2022-12-20 09:40:00,34.92,35.02,34.88,34.9,43651.0,31.1798,31.2691,31.1441,31.162,43651.0
2022-12-20 09:50:00,34.89,35.0,34.82,34.96,28178.0,31.153,31.2513,31.0905,31.2155,28178.0
2022-12-20 10:00:00,34.97,35.05,34.95,34.96,69456.0,31.2245,31.2959,31.2066,31.2155,69456.0
2022-12-20 10:10:00,34.96,35.04,34.88,35.0,55847.0,31.2155,31.287,31.1441,31.2513,55847.0
2022-12-20 10:20:00,35.01,35.05,34.94,34.97,32604.0,31.2602,31.2959,31.1977,31.2245,32604.0
2022-12-20 10:30:00,34.98,35.0,34.93,34.98,29996.0,31.2334,31.2513,31.1888,31.2334,29996.0
2022-12-20 10:40:00,34.98,35.04,34.97,35.0,38072.0,31.2334,31.287,31.2245,31.2513,38072.0
2022-12-20 10:50:00,35.0,35.03,34.92,34.94,19730.0,31.2513,31.2781,31.1798,31.1977,19730.0
2022-12-20 11:00:00,34.94,34.99,34.92,34.92,23384.0,31.1977,31.2423,31.1798,31.1798,23384.0
2022-12-20 11:10:00,34.93,34.93,34.74,34.79,37181.0,31.1888,31.1888,31.0191,31.0638,37181.0
2022-12-20 11:20:00,34.8,34.81,34.74,34.76,28376.0,31.0727,31.0816,31.0191,31.037,28376.0
2022-12-20 11:30:00,34.77,34.87,34.77,34.85,25559.0,31.0459,31.1352,31.0459,31.1173,25559.0
2022-12-20 11:40:00,34.84,34.9,34.81,34.9,26751.0,31.1084,31.162,31.0816,31.162,26751.0
2022-12-20 11:50:00,34.9,34.9,34.83,34.88,24197.0,31.162,31.162,31.0995,31.1441,24197.0
2022-12-20 12:00:00,34.87,34.89,34.82,34.82,21873.0,31.1352,31.153,31.0905,31.0905,21873.0
2022-12-20 12:10:00,34.81,34.83,34.78,34.8,21080.0,31.0816,31.0995,31.0548,31.0727,21080.0
2022-12-20 12:20:00,34.79,34.83,34.76,34.77,24101.0,31.0638,31.0995,31.037,31.0459,24101.0
2022-12-20 12:30:00,34.76,34.78,34.73,34.76,18101.0,31.037,31.0548,31.0102,31.037,18101.0
2022-12-20 12:40:00,34.76,34.82,34.74,34.81,23834.0,31.037,31.0905,31.0191,31.0816,23834.0
2022-12-20 12:50:00,34.8,34.84,34.79,34.84,16824.0,31.0727,31.1084,31.0638,31.1084,16824.0
2022-12-20 13:00:00,34.84,34.89,34.83,34.87,23938.0,31.1084,31.153,31.0995,31.1352,23938.0
2022-12-20 13:10:00,34.88,34.89,34.83,34.86,16383.0,31.1441,31.153,31.0995,31.1263,16383.0
2022-12-20 13:20:00,34.85,34.91,34.84,34.9,27673.0,31.1173,31.1709,31.1084,31.162,27673.0
2022-12-20 13:30:00,34.9,34.99,34.9,34.98,22201.0,31.162,31.2423,31.162,31.2334,22201.0
2022-12-20 13:40:00,34.98,34.99,34.89,34.91,17585.0,31.2334,31.2423,31.153,31.1709,17585.0
2022-12-20 13:50:00,34.91,34.91,34.83,34.84,27279.0,31.1709,31.1709,31.0995,31.1084,27279.0
2022-12-20 14:00:00,34.84,34.85,34.81,34.82,26227.0,31.1084,31.1173,31.0816,31.0905,26227.0
2022-12-20 14:10:00,34.83,34.89,34.82,34.86,19629.0,31.0995,31.153,31.0905,31.1263,19629.0
2022-12-20 14:20:00,34.86,34.86,34.82,34.85,36162.0,31.1263,31.1263,31.0905,31.1173,36162.0
2022-12-20 14:30:00,34.84,34.85,34.71,34.73,37169.0,31.1084,31.1173,30.9923,31.0102,37169.0
2022-12-20 14:40:00,34.73,34.73,34.66,34.69,40692.0,31.0102,31.0102,30.9477,30.9745,40692.0
2022-12-20 14:50:00,34.69,34.73,34.66,34.7,57543.0,30.9745,31.0102,30.9477,30.9834,57543.0
2022-12-20 15:00:00,34.7,34.71,34.63,34.68,50251.0,30.9834,30.9923,30.9209,30.9655,50251.0
2022-12-20 15:10:00,34.68,34.71,34.65,34.66,41224.0,30.9655,30.9923,30.9388,30.9477,41224.0
2022-12-20 15:20:00,34.66,34.67,34.61,34.64,56321.0,30.9477,30.9566,30.903,30.9298,56321.0
2022-12-20 15:30:00,34.64,34.74,34.63,34.73,76318.0,30.9298,31.0191,30.9209,31.0102,76318.0
2022-12-20 15:40:00,34.73,34.78,34.71,34.76,87311.0,31.0102,31.0548,30.9923,31.037,87311.0
2022-12-20 15:50:00,34.76,34.77,34.65,34.68,273088.0,31.037,31.0459,30.9388,30.9655,273088.0
2022-12-21 09:30:00,34.93,35.12,34.9,35.04,78327.0,31.1888,31.3584,31.162,31.287,78327.0
2022-12-21 09:40:00,35.0,35.08,34.94,34.98,36946.0,31.2513,31.3227,31.1977,31.2334,36946.0
2022-12-21 09:50:00,34.97,34.98,34.84,34.9,40367.0,31.2245,31.2334,31.1084,31.162,40367.0
2022-12-21 10:00:00,34.92,35.02,34.91,34.97,32039.0,31.1798,31.2691,31.1709,31.2245,32039.0
2022-12-21 10:10:00,34.98,34.98,34.88,34.91,28211.0,31.2334,31.2334,31.1441,31.1709,28211.0
2022-12-21 10:20:00,34.92,34.99,34.9,34.95,49902.0,31.1798,31.2423,31.162,31.2066,49902.0
2022-12-21 10:30:00,34.95,35.04,34.93,35.04,38643.0,31.2066,31.287,31.1888,31.287,38643.0
2022-12-21 10:40:00,35.04,35.07,34.94,34.97,22356.0,31.287,31.3138,31.1977,31.2245,22356.0
2022-12-21 10:50:00,34.98,35.02,34.92,34.97,33569.0,31.2334,31.2691,31.1798,31.2245,33569.0
2022-12-21 11:00:00,34.98,35.02,34.94,34.97,22265.0,31.2334,31.2691,31.1977,31.2245,22265.0
2022-12-21 11:10:00,34.96,34.99,34.92,34.98,23851.0,31.2155,31.2423,31.1798,31.2334,23851.0
2022-12-21 11:20:00,34.97,35.07,34.95,35.05,34205.0,31.2245,31.3138,31.2066,31.2959,34205.0
2022-12-21 11:30:00,35.05,35.08,35.0,35.03,18958.0,31.2959,31.3227,31.2513,31.2781,18958.0
2022-12-21 11:40:00,35.03,35.05,34.98,34.99,21689.0,31.2781,31.2959,31.2334,31.2423,21689.0
2022-12-21 11:50:00,34.99,35.03,34.97,35.01,25157.0,31.2423,31.2781,31.2245,31.2602,25157.0
2022-12-21 12:00:00,35.0,35.05,34.98,35.02,44443.0,31.2513,31.2959,31.2334,31.2691,44443.0
2022-12-21 12:10:00,35.02,35.04,34.98,34.98,26054.0,31.2691,31.287,31.2334,31.2334,26054.0
2022-12-21 12:20:00,34.98,35.01,34.94,34.95,27529.0,31.2334,31.2602,31.1977,31.2066,27529.0
2022-12-21 12:30:00,34.95,34.95,34.88,34.93,28142.0,31.2066,31.2066,31.1441,31.1888,28142.0
2022-12-21 12:40:00,34.93,34.96,34.9,34.91,23911.0,31.1888,31.2155,31.162,31.1709,23911.0
2022-12-21 12:50:00,34.91,34.92,34.87,34.91,23236.0,31.1709,31.1798,31.1352,31.1709,23236.0
2022-12-21 13:00:00,34.91,34.97,34.91,34.93,26572.0,31.1709,31.2245,31.1709,31.1888,26572.0
2022-12-21 13:10:00,34.94,34.95,34.89,34.89,29907.0,31.1977,31.2066,31.153,31.153,29907.0
2022-12-21 13:20:00,34.89,34.89,34.79,34.8,35193.0,31.153,31.153,31.0638,31.0727,35193.0
2022-12-21 13:30:00,34.8,34.86,34.8,34.84,45802.0,31.0727,31.1263,31.0727,31.1084,45802.0
2022-12-21 13:40:00,34.85,34.88,34.82,34.83,34349.0,31.1173,31.1441,31.0905,31.0995,34349.0
2022-12-21 13:50:00,34.83,34.88,34.82,34.83,33373.0,31.0995,31.1441,31.0905,31.0995,33373.0
2022-12-21 14:00:00,34.83,34.94,34.82,34.93,36085.0,31.0995,31.1977,31.0905,31.1888,36085.0
2022-12-21 14:10:00,34.93,34.93,34.88,34.9,35591.0,31.1888,31.1888,31.1441,31.162,35591.0
2022-12-21 14:20:00,34.91,34.91,34.83,34.84,27715.0,31.1709,31.1709,31.0995,31.1084,27715.0
2022-12-21 14:30:00,34.84,34.85,34.79,34.8,30071.0,31.1084,31.1173,31.0638,31.0727,30071.0
2022-12-21 14:40:00,34.8,34.81,34.76,34.79,26144.0,31.0727,31.0816,31.037,31.0638,26144.0
2022-12-21 14:50:00,34.78,34.81,34.74,34.79,52040.0,31.0548,31.0816,31.0191,31.0638,52040.0
2022-12-21 15:00:00,34.79,34.83,34.75,34.77,65750.0,31.0638,31.0995,31.028,31.0459,65750.0
2022-12-21 15:10:00,34.78,34.82,34.71,34.72,74172.0,31.0548,31.0905,30.9923,31.0013,74172.0
2022-12-21 15:20:00,34.71,34.73,34.68,34.69,96720.0,30.9923,31.0102,30.9655,30.9745,96720.0
2022-12-21 15:30:00,34.69,34.71,34.67,34.7,105415.0,30.9745,30.9923,30.9566,30.9834,105415.0
2022-12-21 15:40:00,34.71,34.72,34.67,34.72,159281.0,30.9923,31.0013,30.9566,31.0013,159281.0
2022-12-21 15:50:00,34.71,34.72,34.6,34.66,388918.0,30.9923,31.0013,30.8941,30.9477,388918.0
2022-12-22 09:30:00,34.38,34.45,33.89,33.95,141985.0,30.6977,30.7602,30.2602,30.3137,141985.0
2022-12-22 09:40:00,33.95,34.16,33.93,34.11,51385.0,30.3137,30.5012,30.2959,30.4566,51385.0
2022-12-22 09:50:00,34.12,34.22,34.07,34.22,68880.0,30.4655,30.5548,30.4209,30.5548,68880.0
2022-12-22 10:00:00,34.2,34.24,34.08,34.14,38989.0,30.537,30.5727,30.4298,30.4834,38989.0
2022-12-22 10:10:00,34.14,34.18,34.09,34.15,42552.0,30.4834,30.5191,30.4387,30.4923,42552.0
2022-12-22 10:20:00,34.15,34.24,34.14,34.23,47570.0,30.4923,30.5727,30.4834,30.5637,47570.0
2022-12-22 10:30:00,34.22,34.41,34.21,34.29,56523.0,30.5548,30.7245,30.5459,30.6173,56523.0
2022-12-22 10:40:00,34.29,34.3,34.12,34.13,69454.0,30.6173,30.6262,30.4655,30.4744,69454.0
2022-12-22 10:50:00,34.13,34.16,34.08,34.08,28660.0,30.4744,30.5012,30.4298,30.4298,28660.0
2022-12-22 11:00:00,34.09,34.12,34.05,34.08,31460.0,30.4387,30.4655,30.403,30.4298,31460.0
2022-12-22 11:10:00,34.08,34.16,34.08,34.12,29807.0,30.4298,30.5012,30.4298,30.4655,29807.0
2022-12-22 11:20:00,34.12,34.16,34.07,34.1,23684.0,30.4655,30.5012,30.4209,30.4477,23684.0
2022-12-22 11:30:00,34.09,34.15,34.07,34.08,60016.0,30.4387,30.4923,30.4209,30.4298,60016.0
2022-12-22 11:40:00,34.09,34.13,34.06,34.09,23953.0,30.4387,30.4744,30.4119,30.4387,23953.0
2022-12-22 11:50:00,34.09,34.12,34.06,34.1,26559.0,30.4387,30.4655,30.4119,30.4477,26559.0
2022-12-22 12:00:00,34.11,34.18,34.1,34.15,27148.0,30.4566,30.5191,30.4477,30.4923,27148.0
2022-12-22 12:10:00,34.16,34.17,34.08,34.09,28740.0,30.5012,30.5102,30.4298,30.4387,28740.0
2022-12-22 12:20:00,34.09,34.1,33.95,33.97,26033.0,30.4387,30.4477,30.3137,30.3316,26033.0
2022-12-22 12:30:00,33.97,33.99,33.92,33.97,29872.0,30.3316,30.3494,30.2869,30.3316,29872.0
2022-12-22 12:40:00,33.98,34.02,33.94,34.01,34968.0,30.3405,30.3762,30.3048,30.3673,34968.0
2022-12-22 12:50:00,34.01,34.03,33.98,33.99,26506.0,30.3673,30.3852,30.3405,30.3494,26506.0
2022-12-22 13:00:00,34.0,34.0,33.88,33.89,18384.0,30.3584,30.3584,30.2512,30.2602,18384.0
2022-12-22 13:10:00,33.89,33.94,33.87,33.93,26128.0,30.2602,30.3048,30.2423,30.2959,26128.0
2022-12-22 13:20:00,33.92,33.92,33.84,33.86,34069.0,30.2869,30.2869,30.2155,30.2334,34069.0
2022-12-22 13:30:00,33.87,33.88,33.79,33.88,35977.0,30.2423,30.2512,30.1709,30.2512,35977.0
2022-12-22 13:40:00,33.88,33.92,33.86,33.89,30876.0,30.2512,30.2869,30.2334,30.2602,30876.0
2022-12-22 13:50:00,33.9,33.93,33.84,33.85,26941.0,30.2691,30.2959,30.2155,30.2244,26941.0
2022-12-22 14:00:00,33.85,33.86,33.79,33.79,36634.0,30.2244,30.2334,30.1709,30.1709,36634.0
2022-12-22 14:10:00,33.8,33.85,33.75,33.83,45950.0,30.1798,30.2244,30.1351,30.2066,45950.0
2022-12-22 14:20:00,33.83,34.0,33.79,33.99,43996.0,30.2066,30.3584,30.1709,30.3494,43996.0
2022-12-22 14:30:00,33.99,34.05,33.96,33.99,50585.0,30.3494,30.403,30.3227,30.3494,50585.0
2022-12-22 14:40:00,33.99,34.02,33.92,34.02,42240.0,30.3494,30.3762,30.2869,30.3762,42240.0
2022-12-22 14:50:00,34.02,34.09,34.01,34.08,44869.0,30.3762,30.4387,30.3673,30.4298,44869.0
2022-12-22 15:00:00,34.08,34.21,34.07,34.2,64926.0,30.4298,30.5459,30.4209,30.537,64926.0
2022-12-22 15:10:00,34.2,34.28,34.17,34.27,62396.0,30.537,30.6084,30.5102,30.5995,62396.0
2022-12-22 15:20:00,34.28,34.35,34.28,34.32,68096.0,30.6084,30.6709,30.6084,30.6441,68096.0
2022-12-22 15:30:00,34.33,34.33,34.22,34.23,93702.0,30.653,30.653,30.5548,30.5637,93702.0
2022-12-22 15:40:00,34.23,34.26,34.21,34.26,130472.0,30.5637,30.5905,30.5459,30.5905,130472.0
2022-12-22 15:50:00,34.26,34.44,34.25,34.42,404592.0,30.5905,30.7512,30.5816,30.7334,404592.0
2022-12-23 09:30:00,34.36,34.54,34.32,34.44,45931.0,30.6798,30.8405,30.6441,30.7512,45931.0
2022-12-23 09:40:00,34.43,34.52,34.36,34.39,24448.0,30.7423,30.8227,30.6798,30.7066,24448.0
2022-12-23 09:50:00,34.38,34.39,34.29,34.34,13613.0,30.6977,30.7066,30.6173,30.662,13613.0
2022-12-23 10:00:00,34.34,34.53,34.34,34.43,25976.0,30.662,30.8316,30.662,30.7423,25976.0
2022-12-23 10:10:00,34.43,34.62,34.43,34.61,23226.0,30.7423,30.912,30.7423,30.903,23226.0
2022-12-23 10:20:00,34.61,34.66,34.57,34.61,23477.0,30.903,30.9477,30.8673,30.903,23477.0
2022-12-23 10:30:00,34.62,34.66,34.6,34.63,32512.0,30.912,30.9477,30.8941,30.9209,32512.0
2022-12-23 10:40:00,34.63,34.66,34.57,34.59,13494.0,30.9209,30.9477,30.8673,30.8852,13494.0
2022-12-23 10:50:00,34.59,34.59,34.52,34.54,19701.0,30.8852,30.8852,30.8227,30.8405,19701.0
2022-12-23 11:00:00,34.53,34.57,34.51,34.52,30605.0,30.8316,30.8673,30.8137,30.8227,30605.0
2022-12-23 11:10:00,34.54,34.61,34.54,34.56,55122.0,30.8405,30.903,30.8405,30.8584,55122.0
2022-12-23 11:20:00,34.56,34.6,34.52,34.54,26649.0,30.8584,30.8941,30.8227,30.8405,26649.0
2022-12-23 11:30:00,34.54,34.6,34.54,34.58,24644.0,30.8405,30.8941,30.8405,30.8763,24644.0
2022-12-23 11:40:00,34.57,34.6,34.55,34.58,15993.0,30.8673,30.8941,30.8495,30.8763,15993.0
2022-12-23 11:50:00,34.58,34.62,34.55,34.61,32097.0,30.8763,30.912,30.8495,30.903,32097.0
2022-12-23 12:00:00,34.62,34.67,34.62,34.64,19726.0,30.912,30.9566,30.912,30.9298,19726.0
2022-12-23 12:10:00,34.64,34.69,34.64,34.69,20547.0,30.9298,30.9745,30.9298,30.9745,20547.0
2022-12-23 12:20:00,34.69,34.76,34.68,34.72,47259.0,30.9745,31.037,30.9655,31.0013,47259.0
2022-12-23 12:30:00,34.73,34.8,34.72,34.77,13620.0,31.0102,31.0727,31.0013,31.0459,13620.0
2022-12-23 12:40:00,34.77,34.78,34.65,34.66,25386.0,31.0459,31.0548,30.9388,30.9477,25386.0
2022-12-23 12:50:00,34.66,34.76,34.65,34.75,24327.0,30.9477,31.037,30.9388,31.028,24327.0
2022-12-23 13:00:00,34.75,34.83,34.74,34.82,19486.0,31.028,31.0995,31.0191,31.0905,19486.0
2022-12-23 13:10:00,34.83,34.84,34.77,34.83,13780.0,31.0995,31.1084,31.0459,31.0995,13780.0
2022-12-23 13:20:00,34.84,34.86,34.82,34.85,12321.0,31.1084,31.1263,31.0905,31.1173,12321.0
2022-12-23 13:30:00,34.84,34.88,34.84,34.85,15071.0,31.1084,31.1441,31.1084,31.1173,15071.0
2022-12-23 13:40:00,34.86,34.86,34.75,34.78,14131.0,31.1263,31.1263,31.028,31.0548,14131.0
2022-12-23 13:50:00,34.77,34.8,34.75,34.76,21277.0,31.0459,31.0727,31.028,31.037,21277.0
2022-12-23 14:00:00,34.75,34.77,34.73,34.75,15808.0,31.028,31.0459,31.0102,31.028,15808.0
2022-12-23 14:10:00,34.74,34.81,34.73,34.79,18607.0,31.0191,31.0816,31.0102,31.0638,18607.0
2022-12-23 14:20:00,34.79,34.79,34.73,34.74,19750.0,31.0638,31.0638,31.0102,31.0191,19750.0
2022-12-23 14:30:00,34.75,34.79,34.73,34.79,24104.0,31.028,31.0638,31.0102,31.0638,24104.0
2022-12-23 14:40:00,34.79,34.79,34.7,34.7,20453.0,31.0638,31.0638,30.9834,30.9834,20453.0
2022-12-23 14:50:00,34.7,34.76,34.69,34.75,33186.0,30.9834,31.037,30.9745,31.028,33186.0
2022-12-23 15:00:00,34.75,34.81,34.74,34.76,26935.0,31.028,31.0816,31.0191,31.037,26935.0
2022-12-23 15:10:00,34.76,34.82,34.75,34.8,23300.0,31.037,31.0905,31.028,31.0727,23300.0
2022-12-23 15:20:00,34.81,34.82,34.74,34.77,36315.0,31.0816,31.0905,31.0191,31.0459,36315.0
2022-12-23 15:30:00,34.77,34.78,34.69,34.7,57321.0,31.0459,31.0548,30.9745,30.9834,57321.0
2022-12-23 15:40:00,34.7,34.77,34.68,34.76,76470.0,30.9834,31.0459,30.9655,31.037,76470.0
2022-12-23 15:50:00,34.76,34.79,34.69,34.73,284466.0,31.037,31.0638,30.9745,31.0102,284466.0
2022-12-27 09:30:00,34.71,34.79,34.53,34.58,57151.0,30.9923,31.0638,30.8316,30.8763,57151.0
2022-12-27 09:40:00,34.58,34.7,34.56,34.65,35359.0,30.8763,30.9834,30.8584,30.9388,35359.0
2022-12-27 09:50:00,34.64,34.68,34.57,34.58,55877.0,30.9298,30.9655,30.8673,30.8763,55877.0
2022-12-27 10:00:00,34.59,34.64,34.55,34.57,23461.0,30.8852,30.9298,30.8495,30.8673,23461.0
2022-12-27 10:10:00,34.59,34.79,34.57,34.76,29974.0,30.8852,31.0638,30.8673,31.037,29974.0
2022-12-27 10:20:00,34.76,34.86,34.75,34.8,18472.0,31.037,31.1263,31.028,31.0727,18472.0
2022-12-27 10:30:00,34.8,34.83,34.77,34.82,16931.0,31.0727,31.0995,31.0459,31.0905,16931.0
2022-12-27 10:40:00,34.8,34.85,34.78,34.84,10526.0,31.0727,31.1173,31.0548,31.1084,10526.0
2022-12-27 10:50:00,34.83,34.87,34.75,34.77,31641.0,31.0995,31.1352,31.028,31.0459,31641.0
2022-12-27 11:00:00,34.77,34.89,34.76,34.89,19553.0,31.0459,31.153,31.037,31.153,19553.0
2022-12-27 11:10:00,34.9,34.91,34.88,34.89,12781.0,31.162,31.1709,31.1441,31.153,12781.0
2022-12-27 11:20:00,34.88,34.93,34.87,34.91,18353.0,31.1441,31.1888,31.1352,31.1709,18353.0
2022-12-27 11:30:00,34.91,34.95,34.9,34.95,19743.0,31.1709,31.2066,31.162,31.2066,19743.0
2022-12-27 11:40:00,34.95,34.95,34.91,34.92,16163.0,31.2066,31.2066,31.1709,31.1798,16163.0
2022-12-27 11:50:00,34.91,35.0,34.91,34.98,19593.0,31.1709,31.2513,31.1709,31.2334,19593.0
2022-12-27 12:00:00,34.99,35.03,34.98,35.0,15335.0,31.2423,31.2781,31.2334,31.2513,15335.0
2022-12-27 12:10:00,34.99,35.04,34.99,35.0,18290.0,31.2423,31.287,31.2423,31.2513,18290.0
2022-12-27 12:20:00,35.0,35.01,34.95,34.96,15960.0,31.2513,31.2602,31.2066,31.2155,15960.0
2022-12-27 12:30:00,34.96,34.98,34.94,34.97,20965.0,31.2155,31.2334,31.1977,31.2245,20965.0
2022-12-27 12:40:00,34.97,34.97,34.91,34.92,41982.0,31.2245,31.2245,31.1709,31.1798,41982.0
2022-12-27 12:50:00,34.93,34.97,34.92,34.97,13813.0,31.1888,31.2245,31.1798,31.2245,13813.0
2022-12-27 13:00:00,34.97,35.02,34.96,34.99,15233.0,31.2245,31.2691,31.2155,31.2423,15233.0
2022-12-27 13:10:00,35.0,35.0,34.9,34.91,15127.0,31.2513,31.2513,31.162,31.1709,15127.0
2022-12-27 13:20:00,34.92,34.95,34.91,34.92,18994.0,31.1798,31.2066,31.1709,31.1798,18994.0
2022-12-27 13:30:00,34.93,34.93,34.83,34.84,18537.0,31.1888,31.1888,31.0995,31.1084,18537.0
2022-12-27 13:40:00,34.84,34.88,34.82,34.87,27841.0,31.1084,31.1441,31.0905,31.1352,27841.0
2022-12-27 13:50:00,34.86,34.88,34.8,34.8,19790.0,31.1263,31.1441,31.0727,31.0727,19790.0
2022-12-27 14:00:00,34.8,34.85,34.8,34.82,26614.0,31.0727,31.1173,31.0727,31.0905,26614.0
2022-12-27 14:10:00,34.82,34.83,34.79,34.79,13710.0,31.0905,31.0995,31.0638,31.0638,13710.0
2022-12-27 14:20:00,34.79,34.81,34.76,34.79,18666.0,31.0638,31.0816,31.037,31.0638,18666.0
2022-12-27 14:30:00,34.77,34.79,34.74,34.75,22017.0,31.0459,31.0638,31.0191,31.028,22017.0
2022-12-27 14:40:00,34.73,34.79,34.7,34.78,14054.0,31.0102,31.0638,30.9834,31.0548,14054.0
2022-12-27 14:50:00,34.79,34.83,34.78,34.81,16318.0,31.0638,31.0995,31.0548,31.0816,16318.0
2022-12-27 15:00:00,34.81,34.88,34.81,34.88,21904.0,31.0816,31.1441,31.0816,31.1441,21904.0
2022-12-27 15:10:00,34.87,34.92,34.85,34.9,31942.0,31.1352,31.1798,31.1173,31.162,31942.0
2022-12-27 15:20:00,34.89,34.93,34.88,34.9,31114.0,31.153,31.1888,31.1441,31.162,31114.0
2022-12-27 15:30:00,34.9,34.96,34.89,34.95,56551.0,31.162,31.2155,31.153,31.2066,56551.0
2022-12-27 15:40:00,34.95,34.97,34.91,34.95,70290.0,31.2066,31.2245,31.1709,31.2066,70290.0
2022-12-27 15:50:00,34.95,34.96,34.87,34.92,166795.0,31.2066,31.2155,31.1352,31.1798,166795.0
2022-12-28 09:30:00,34.7,35.09,34.7,35.05,36359.0,30.9834,31.3316,30.9834,31.2959,36359.0
2022-12-28 09:40:00,35.04,35.1,35.03,35.04,22355.0,31.287,31.3406,31.2781,31.287,22355.0
2022-12-28 09:50:00,35.05,35.05,34.95,34.98,18496.0,31.2959,31.2959,31.2066,31.2334,18496.0
2022-12-28 10:00:00,34.97,34.97,34.86,34.86,59009.0,31.2245,31.2245,31.1263,31.1263,59009.0
2022-12-28 10:10:00,34.86,34.9,34.83,34.85,17602.0,31.1263,31.162,31.0995,31.1173,17602.0
2022-12-28 10:20:00,34.84,34.87,34.71,34.72,15681.0,31.1084,31.1352,30.9923,31.0013,15681.0
2022-12-28 10:30:00,34.72,34.77,34.69,34.75,18539.0,31.0013,31.0459,30.9745,31.028,18539.0
2022-12-28 10:40:00,34.75,34.76,34.67,34.7,13876.0,31.028,31.037,30.9566,30.9834,13876.0
2022-12-28 10:50:00,34.7,34.71,34.64,34.65,18132.0,30.9834,30.9923,30.9298,30.9388,18132.0
2022-12-28 11:00:00,34.64,34.69,34.59,34.62,23116.0,30.9298,30.9745,30.8852,30.912,23116.0
2022-12-28 11:10:00,34.62,34.64,34.57,34.63,18551.0,30.912,30.9298,30.8673,30.9209,18551.0
2022-12-28 11:20:00,34.62,34.63,34.57,34.59,18548.0,30.912,30.9209,30.8673,30.8852,18548.0
2022-12-28 11:30:00,34.59,34.59,34.53,34.54,16769.0,30.8852,30.8852,30.8316,30.8405,16769.0
2022-12-28 11:40:00,34.55,34.56,34.49,34.5,34057.0,30.8495,30.8584,30.7959,30.8048,34057.0
2022-12-28 11:50:00,34.5,34.5,34.39,34.4,30129.0,30.8048,30.8048,30.7066,30.7155,30129.0
2022-12-28 12:00:00,34.4,34.4,34.31,34.32,22293.0,30.7155,30.7155,30.6352,30.6441,22293.0
2022-12-28 12:10:00,34.33,34.33,34.22,34.23,21171.0,30.653,30.653,30.5548,30.5637,21171.0
2022-12-28 12:20:00,34.23,34.24,34.15,34.16,31985.0,30.5637,30.5727,30.4923,30.5012,31985.0
2022-12-28 12:30:00,34.16,34.27,34.16,34.25,22316.0,30.5012,30.5995,30.5012,30.5816,22316.0
2022-12-28 12:40:00,34.26,34.35,34.23,34.34,23319.0,30.5905,30.6709,30.5637,30.662,23319.0
2022-12-28 12:50:00,34.34,34.38,34.31,34.37,36456.0,30.662,30.6977,30.6352,30.6887,36456.0
2022-12-28 13:00:00,34.38,34.41,34.35,34.4,33463.0,30.6977,30.7245,30.6709,30.7155,33463.0
2022-12-28 13:10:00,34.4,34.43,34.36,34.43,25591.0,30.7155,30.7423,30.6798,30.7423,25591.0
2022-12-28 13:20:00,34.43,34.45,34.37,34.44,25793.0,30.7423,30.7602,30.6887,30.7512,25793.0
2022-12-28 13:30:00,34.43,34.44,34.38,34.4,48143.0,30.7423,30.7512,30.6977,30.7155,48143.0
2022-12-28 13:40:00,34.39,34.42,34.35,34.38,51922.0,30.7066,30.7334,30.6709,30.6977,51922.0
2022-12-28 13:50:00,34.39,34.41,34.32,34.38,89015.0,30.7066,30.7245,30.6441,30.6977,89015.0
2022-12-28 14:00:00,34.38,34.43,34.37,34.38,24504.0,30.6977,30.7423,30.6887,30.6977,24504.0
2022-12-28 14:10:00,34.39,34.42,34.37,34.41,34791.0,30.7066,30.7334,30.6887,30.7245,34791.0
2022-12-28 14:20:00,34.42,34.47,34.39,34.44,27377.0,30.7334,30.778,30.7066,30.7512,27377.0
2022-12-28 14:30:00,34.43,34.5,34.43,34.48,19654.0,30.7423,30.8048,30.7423,30.787,19654.0
2022-12-28 14:40:00,34.48,34.58,34.47,34.57,21958.0,30.787,30.8763,30.778,30.8673,21958.0
2022-12-28 14:50:00,34.56,34.56,34.51,34.53,17737.0,30.8584,30.8584,30.8137,30.8316,17737.0
2022-12-28 15:00:00,34.54,34.54,34.43,34.43,27077.0,30.8405,30.8405,30.7423,30.7423,27077.0
2022-12-28 15:10:00,34.42,34.43,34.38,34.4,49164.0,30.7334,30.7423,30.6977,30.7155,49164.0
2022-12-28 15:20:00,34.39,34.4,34.32,34.33,91011.0,30.7066,30.7155,30.6441,30.653,91011.0
2022-12-28 15:30:00,34.33,34.41,34.32,34.4,57052.0,30.653,30.7245,30.6441,30.7155,57052.0
2022-12-28 15:40:00,34.4,34.43,34.36,34.39,95583.0,30.7155,30.7423,30.6798,30.7066,95583.0
2022-12-28 15:50:00,34.39,34.42,34.35,34.35,166449.0,30.7066,30.7334,30.6709,30.6709,166449.0
2022-12-29 09:30:00,34.51,34.67,34.44,34.64,54934.0,30.8137,30.9566,30.7512,30.9298,54934.0
2022-12-29 09:40:00,34.65,34.68,34.56,34.57,50428.0,30.9388,30.9655,30.8584,30.8673,50428.0
2022-12-29 09:50:00,34.57,34.6,34.51,34.59,50036.0,30.8673,30.8941,30.8137,30.8852,50036.0
2022-12-29 10:00:00,34.61,34.71,34.58,34.68,24289.0,30.903,30.9923,30.8763,30.9655,24289.0
2022-12-29 10:10:00,34.7,34.78,34.69,34.75,25809.0,30.9834,31.0548,30.9745,31.028,25809.0
2022-12-29 10:20:00,34.76,34.8,34.71,34.73,20230.0,31.037,31.0727,30.9923,31.0102,20230.0
2022-12-29 10:30:00,34.73,34.83,34.72,34.76,35867.0,31.0102,31.0995,31.0013,31.037,35867.0
2022-12-29 10:40:00,34.76,34.77,34.72,34.74,14684.0,31.037,31.0459,31.0013,31.0191,14684.0
2022-12-29 10:50:00,34.74,34.8,34.71,34.77,30746.0,31.0191,31.0727,30.9923,31.0459,30746.0
2022-12-29 11:00:00,34.77,34.78,34.68,34.69,28610.0,31.0459,31.0548,30.9655,30.9745,28610.0
2022-12-29 11:10:00,34.7,34.77,34.68,34.77,19188.0,30.9834,31.0459,30.9655,31.0459,19188.0
2022-12-29 11:20:00,34.77,34.85,34.76,34.83,39043.0,31.0459,31.1173,31.037,31.0995,39043.0
2022-12-29 11:30:00,34.84,34.89,34.83,34.89,14216.0,31.1084,31.153,31.0995,31.153,14216.0
2022-12-29 11:40:00,34.88,34.96,34.85,34.95,32289.0,31.1441,31.2155,31.1173,31.2066,32289.0
2022-12-29 11:50:00,34.96,34.99,34.93,34.94,19049.0,31.2155,31.2423,31.1888,31.1977,19049.0
2022-12-29 12:00:00,34.95,34.96,34.92,34.94,26759.0,31.2066,31.2155,31.1798,31.1977,26759.0
2022-12-29 12:10:00,34.95,34.97,34.91,34.95,18207.0,31.2066,31.2245,31.1709,31.2066,18207.0
2022-12-29 12:20:00,34.97,34.98,34.93,34.95,30121.0,31.2245,31.2334,31.1888,31.2066,30121.0
2022-12-29 12:30:00,34.94,34.99,34.94,34.99,15684.0,31.1977,31.2423,31.1977,31.2423,15684.0
2022-12-29 12:40:00,35.0,35.02,34.99,35.02,27840.0,31.2513,31.2691,31.2423,31.2691,27840.0
2022-12-29 12:50:00,35.02,35.03,34.98,35.0,19947.0,31.2691,31.2781,31.2334,31.2513,19947.0
2022-12-29 13:00:00,35.0,35.0,34.92,34.95,32456.0,31.2513,31.2513,31.1798,31.2066,32456.0
2022-12-29 13:10:00,34.95,35.0,34.93,34.94,20536.0,31.2066,31.2513,31.1888,31.1977,20536.0
2022-12-29 13:20:00,34.94,34.95,34.91,34.91,14745.0,31.1977,31.2066,31.1709,31.1709,14745.0
2022-12-29 13:30:00,34.91,34.91,34.87,34.9,16508.0,31.1709,31.1709,31.1352,31.162,16508.0
2022-12-29 13:40:00,34.9,34.92,34.9,34.91,15766.0,31.162,31.1798,31.162,31.1709,15766.0
2022-12-29 13:50:00,34.91,34.92,34.87,34.9,27012.0,31.1709,31.1798,31.1352,31.162,27012.0
2022-12-29 14:00:00,34.89,34.93,34.89,34.9,16973.0,31.153,31.1888,31.153,31.162,16973.0
2022-12-29 14:10:00,34.91,34.95,34.9,34.93,17974.0,31.1709,31.2066,31.162,31.1888,17974.0
2022-12-29 14:20:00,34.94,34.94,34.9,34.92,20645.0,31.1977,31.1977,31.162,31.1798,20645.0
2022-12-29 14:30:00,34.91,34.96,34.91,34.94,21650.0,31.1709,31.2155,31.1709,31.1977,21650.0
2022-12-29 14:40:00,34.95,34.95,34.89,34.9,33554.0,31.2066,31.2066,31.153,31.162,33554.0
2022-12-29 14:50:00,34.9,34.9,34.82,34.84,35743.0,31.162,31.162,31.0905,31.1084,35743.0
2022-12-29 15:00:00,34.84,34.88,34.8,34.81,27861.0,31.1084,31.1441,31.0727,31.0816,27861.0
2022-12-29 15:10:00,34.8,34.8,34.68,34.7,36972.0,31.0727,31.0727,30.9655,30.9834,36972.0
2022-12-29 15:20:00,34.7,34.75,34.67,34.73,36113.0,30.9834,31.028,30.9566,31.0102,36113.0
2022-12-29 15:30:00,34.73,34.77,34.7,34.71,60597.0,31.0102,31.0459,30.9834,30.9923,60597.0
2022-12-29 15:40:00,34.71,34.77,34.7,34.77,87501.0,30.9923,31.0459,30.9834,31.0459,87501.0
2022-12-29 15:50:00,34.76,34.8,34.75,34.77,140884.0,31.037,31.0727,31.028,31.0459,140884.0
2022-12-30 09:30:00,34.5,34.75,34.45,34.72,69461.0,30.8048,31.028,30.7602,31.0013,69461.0
2022-12-30 09:40:00,34.71,34.76,34.59,34.63,25865.0,30.9923,31.037,30.8852,30.9209,25865.0
2022-12-30 09:50:00,34.63,34.69,34.58,34.69,20994.0,30.9209,30.9745,30.8763,30.9745,20994.0
2022-12-30 10:00:00,34.7,34.74,34.64,34.66,29790.0,30.9834,31.0191,30.9298,30.9477,29790.0
2022-12-30 10:10:00,34.66,34.73,34.64,34.72,35910.0,30.9477,31.0102,30.9298,31.0013,35910.0
2022-12-30 10:20:00,34.72,34.75,34.7,34.72,21019.0,31.0013,31.028,30.9834,31.0013,21019.0
2022-12-30 10:30:00,34.72,34.72,34.64,34.66,39949.0,31.0013,31.0013,30.9298,30.9477,39949.0
2022-12-30 10:40:00,34.66,34.75,34.62,34.74,32658.0,30.9477,31.028,30.912,31.0191,32658.0
2022-12-30 10:50:00,34.74,34.74,34.59,34.59,16966.0,31.0191,31.0191,30.8852,30.8852,16966.0
2022-12-30 11:00:00,34.59,34.66,34.57,34.66,16910.0,30.8852,30.9477,30.8673,30.9477,16910.0
2022-12-30 11:10:00,34.66,34.68,34.6,34.63,32872.0,30.9477,30.9655,30.8941,30.9209,32872.0
2022-12-30 11:20:00,34.63,34.66,34.58,34.59,12138.0,30.9209,30.9477,30.8763,30.8852,12138.0
2022-12-30 11:30:00,34.59,34.67,34.56,34.61,25163.0,30.8852,30.9566,30.8584,30.903,25163.0
2022-12-30 11:40:00,34.61,34.62,34.57,34.58,16940.0,30.903,30.912,30.8673,30.8763,16940.0
2022-12-30 11:50:00,34.58,34.65,34.58,34.64,23660.0,30.8763,30.9388,30.8763,30.9298,23660.0
2022-12-30 12:00:00,34.65,34.67,34.64,34.65,11582.0,30.9388,30.9566,30.9298,30.9388,11582.0
2022-12-30 12:10:00,34.64,34.64,34.58,34.63,13367.0,30.9298,30.9298,30.8763,30.9209,13367.0
2022-12-30 12:20:00,34.62,34.64,34.6,34.62,12472.0,30.912,30.9298,30.8941,30.912,12472.0
2022-12-30 12:30:00,34.63,34.64,34.57,34.59,18393.0,30.9209,30.9298,30.8673,30.8852,18393.0
2022-12-30 12:40:00,34.59,34.66,34.59,34.63,30281.0,30.8852,30.9477,30.8852,30.9209,30281.0
2022-12-30 12:50:00,34.63,34.64,34.56,34.61,15165.0,30.9209,30.9298,30.8584,30.903,15165.0
2022-12-30 13:00:00,34.61,34.61,34.54,34.56,18343.0,30.903,30.903,30.8405,30.8584,18343.0
2022-12-30 13:10:00,34.55,34.57,34.46,34.46,18750.0,30.8495,30.8673,30.7691,30.7691,18750.0
2022-12-30 13:20:00,34.45,34.46,34.33,34.39,28848.0,30.7602,30.7691,30.653,30.7066,28848.0
2022-12-30 13:30:00,34.38,34.43,34.37,34.38,29035.0,30.6977,30.7423,30.6887,30.6977,29035.0
2022-12-30 13:40:00,34.39,34.39,34.33,34.33,20950.0,30.7066,30.7066,30.653,30.653,20950.0
2022-12-30 13:50:00,34.34,34.34,34.26,34.3,33543.0,30.662,30.662,30.5905,30.6262,33543.0
2022-12-30 14:00:00,34.3,34.33,34.25,34.26,30757.0,30.6262,30.653,30.5816,30.5905,30757.0
2022-12-30 14:10:00,34.26,34.3,34.24,34.28,21751.0,30.5905,30.6262,30.5727,30.6084,21751.0
2022-12-30 14:20:00,34.28,34.33,34.27,34.33,21070.0,30.6084,30.653,30.5995,30.653,21070.0
2022-12-30 14:30:00,34.32,34.34,34.28,34.31,35235.0,30.6441,30.662,30.6084,30.6352,35235.0
2022-12-30 14:40:00,34.31,34.32,34.28,34.29,32640.0,30.6352,30.6441,30.6084,30.6173,32640.0
2022-12-30 14:50:00,34.29,34.31,34.24,34.29,78268.0,30.6173,30.6352,30.5727,30.6173,78268.0
2022-12-30 15:00:00,34.29,34.36,34.28,34.36,28924.0,30.6173,30.6798,30.6084,30.6798,28924.0
2022-12-30 15:10:00,34.36,34.47,34.35,34.43,28737.0,30.6798,30.778,30.6709,30.7423,28737.0
2022-12-30 15:20:00,34.42,34.46,34.38,34.4,24945.0,30.7334,30.7691,30.6977,30.7155,24945.0
2022-12-30 15:30:00,34.39,34.49,34.38,34.48,39069.0,30.7066,30.7959,30.6977,30.787,39069.0
2022-12-30 15:40:00,34.48,34.56,34.47,34.55,58542.0,30.787,30.8584,30.778,30.8495,58542.0
2022-12-30 15:50:00,34.55,34.67,34.53,34.63,148829.0,30.8495,30.9566,30.8316,30.9209,148829.0
2023-01-03 09:30:00,34.76,35.15,34.71,35.09,101925.0,31.037,31.3852,30.9923,31.3316,101925.0
2023-01-03 09:40:00,35.09,35.12,34.82,34.89,55605.0,31.3316,31.3584,31.0905,31.153,55605.0
2023-01-03 09:50:00,34.9,34.93,34.75,34.77,38814.0,31.162,31.1888,31.028,31.0459,38814.0
2023-01-03 10:00:00,34.78,34.93,34.77,34.92,34946.0,31.0548,31.1888,31.0459,31.1798,34946.0
2023-01-03 10:10:00,34.91,34.91,34.8,34.8,32368.0,31.1709,31.1709,31.0727,31.0727,32368.0
2023-01-03 10:20:00,34.79,34.95,34.79,34.95,23148.0,31.0638,31.2066,31.0638,31.2066,23148.0
2023-01-03 10:30:00,34.93,35.01,34.89,34.95,28765.0,31.1888,31.2602,31.153,31.2066,28765.0
2023-01-03 10:40:00,34.95,35.04,34.94,35.04,31672.0,31.2066,31.287,31.1977,31.287,31672.0
2023-01-03 10:50:00,35.05,35.11,35.02,35.11,35582.0,31.2959,31.3495,31.2691,31.3495,35582.0
2023-01-03 11:00:00,35.12,35.15,35.09,35.09,16581.0,31.3584,31.3852,31.3316,31.3316,16581.0
2023-01-03 11:10:00,35.07,35.07,34.94,35.03,36771.0,31.3138,31.3138,31.1977,31.2781,36771.0
2023-01-03 11:20:00,35.02,35.02,34.96,35.0,18914.0,31.2691,31.2691,31.2155,31.2513,18914.0
2023-01-03 11:30:00,35.0,35.0,34.89,34.9,56085.0,31.2513,31.2513,31.153,31.162,56085.0
2023-01-03 11:40:00,34.9,34.93,34.88,34.93,24230.0,31.162,31.1888,31.1441,31.1888,24230.0
2023-01-03 11:50:00,34.92,34.99,34.91,34.95,19519.0,31.1798,31.2423,31.1709,31.2066,19519.0
2023-01-03 12:00:00,34.95,35.08,34.94,35.07,39385.0,31.2066,31.3227,31.1977,31.3138,39385.0
2023-01-03 12:10:00,35.06,35.17,35.06,35.16,47890.0,31.3048,31.4031,31.3048,31.3941,47890.0
2023-01-03 12:20:00,35.16,35.22,35.09,35.1,60067.0,31.3941,31.4477,31.3316,31.3406,60067.0
2023-01-03 12:30:00,35.09,35.15,35.05,35.1,38701.0,31.3316,31.3852,31.2959,31.3406,38701.0
2023-01-03 12:40:00,35.09,35.09,34.93,34.95,29245.0,31.3316,31.3316,31.1888,31.2066,29245.0
2023-01-03 12:50:00,34.96,35.05,34.95,35.02,39574.0,31.2155,31.2959,31.2066,31.2691,39574.0
2023-01-03 13:00:00,35.02,35.08,35.01,35.06,28532.0,31.2691,31.3227,31.2602,31.3048,28532.0
2023-01-03 13:10:00,35.05,35.07,35.03,35.05,19232.0,31.2959,31.3138,31.2781,31.2959,19232.0
2023-01-03 13:20:00,35.06,35.13,35.03,35.13,28291.0,31.3048,31.3673,31.2781,31.3673,28291.0
2023-01-03 13:30:00,35.11,35.15,35.09,35.09,23196.0,31.3495,31.3852,31.3316,31.3316,23196.0
2023-01-03 13:40:00,35.1,35.14,35.07,35.12,24501.0,31.3406,31.3763,31.3138,31.3584,24501.0
2023-01-03 13:50:00,35.13,35.24,35.12,35.2,29938.0,31.3673,31.4656,31.3584,31.4298,29938.0
2023-01-03 14:00:00,35.2,35.24,35.14,35.19,37012.0,31.4298,31.4656,31.3763,31.4209,37012.0
2023-01-03 14:10:00,35.19,35.21,35.13,35.17,52793.0,31.4209,31.4388,31.3673,31.4031,52793.0
2023-01-03 14:20:00,35.17,35.19,35.12,35.15,21817.0,31.4031,31.4209,31.3584,31.3852,21817.0
2023-01-03 14:30:00,35.14,35.15,35.04,35.08,28291.0,31.3763,31.3852,31.287,31.3227,28291.0
2023-01-03 14:40:00,35.08,35.33,35.07,35.29,32571.0,31.3227,31.5459,31.3138,31.5102,32571.0
2023-01-03 14:50:00,35.3,35.31,35.23,35.26,35463.0,31.5191,31.5281,31.4566,31.4834,35463.0
2023-01-03 15:00:00,35.26,35.33,35.25,35.32,29671.0,31.4834,31.5459,31.4745,31.537,29671.0
2023-01-03 15:10:00,35.32,35.41,35.28,35.38,39308.0,31.537,31.6174,31.5013,31.5906,39308.0
2023-01-03 15:20:00,35.37,35.39,35.32,35.37,44509.0,31.5816,31.5995,31.537,31.5816,44509.0
2023-01-03 15:30:00,35.38,35.51,35.35,35.41,167801.0,31.5906,31.7066,31.5638,31.6174,167801.0
2023-01-03 15:40:00,35.41,35.43,35.28,35.34,116446.0,31.6174,31.6352,31.5013,31.5548,116446.0
2023-01-03 15:50:00,35.34,35.46,35.3,35.4,389807.0,31.5548,31.662,31.5191,31.6084,389807.0
2023-01-04 09:30:00,35.76,36.15,35.65,36.09,74708.0,31.9299,32.2781,31.8316,32.2245,74708.0
2023-01-04 09:40:00,36.1,36.19,36.08,36.15,41886.0,32.2334,32.3138,32.2156,32.2781,41886.0
2023-01-04 09:50:00,36.17,36.27,36.11,36.24,41592.0,32.296,32.3852,32.2424,32.3585,41592.0
2023-01-04 10:00:00,36.23,36.41,36.09,36.2,55055.0,32.3495,32.5102,32.2245,32.3227,55055.0
2023-01-04 10:10:00,36.2,36.23,36.13,36.18,51457.0,32.3227,32.3495,32.2602,32.3049,51457.0
2023-01-04 10:20:00,36.19,36.24,36.09,36.24,30640.0,32.3138,32.3585,32.2245,32.3585,30640.0
2023-01-04 10:30:00,36.24,36.36,36.22,36.33,44305.0,32.3585,32.4656,32.3406,32.4388,44305.0
2023-01-04 10:40:00,36.34,36.44,36.3,36.43,26036.0,32.4477,32.537,32.412,32.5281,26036.0
2023-01-04 10:50:00,36.43,36.43,36.33,36.34,43398.0,32.5281,32.5281,32.4388,32.4477,43398.0
2023-01-04 11:00:00,36.34,36.34,36.21,36.29,33478.0,32.4477,32.4477,32.3317,32.4031,33478.0
2023-01-04 11:10:00,36.29,36.4,36.29,36.34,30200.0,32.4031,32.5013,32.4031,32.4477,30200.0
2023-01-04 11:20:00,36.34,36.46,36.34,36.44,19591.0,32.4477,32.5549,32.4477,32.537,19591.0
2023-01-04 11:30:00,36.45,36.6,36.45,36.58,31422.0,32.546,32.6799,32.546,32.662,31422.0
2023-01-04 11:40:00,36.58,36.7,36.57,36.68,41876.0,32.662,32.7692,32.6531,32.7513,41876.0
2023-01-04 11:50:00,36.68,36.74,36.68,36.73,59039.0,32.7513,32.8049,32.7513,32.796,59039.0
2023-01-04 12:00:00,36.74,36.8,36.72,36.73,136469.0,32.8049,32.8585,32.787,32.796,136469.0
2023-01-04 12:10:00,36.73,36.82,36.71,36.72,67991.0,32.796,32.8763,32.7781,32.787,67991.0
2023-01-04 12:20:00,36.72,36.75,36.68,36.72,22869.0,32.787,32.8138,32.7513,32.787,22869.0
2023-01-04 12:30:00,36.72,36.74,36.7,36.73,16762.0,32.787,32.8049,32.7692,32.796,16762.0
2023-01-04 12:40:00,36.73,36.76,36.66,36.66,29914.0,32.796,32.8228,32.7335,32.7335,29914.0
2023-01-04 12:50:00,36.66,36.67,36.6,36.6,12500.0,32.7335,32.7424,32.6799,32.6799,12500.0
2023-01-04 13:00:00,36.59,36.65,36.58,36.64,15399.0,32.671,32.7245,32.662,32.7156,15399.0
2023-01-04 13:10:00,36.65,36.65,36.57,36.58,30111.0,32.7245,32.7245,32.6531,32.662,30111.0
2023-01-04 13:20:00,36.58,36.59,36.53,36.58,25927.0,32.662,32.671,32.6174,32.662,25927.0
2023-01-04 13:30:00,36.59,36.65,36.58,36.65,10586.0,32.671,32.7245,32.662,32.7245,10586.0
2023-01-04 13:40:00,36.65,36.65,36.47,36.5,82094.0,32.7245,32.7245,32.5638,32.5906,82094.0
2023-01-04 13:50:00,36.5,36.51,36.36,36.36,32118.0,32.5906,32.5995,32.4656,32.4656,32118.0
2023-01-04 14:00:00,36.34,36.47,36.22,36.32,98555.0,32.4477,32.5638,32.3406,32.4299,98555.0
2023-01-04 14:10:00,36.32,36.55,36.27,36.55,35347.0,32.4299,32.6353,32.3852,32.6353,35347.0
2023-01-04 14:20:00,36.55,36.55,36.34,36.36,38986.0,32.6353,32.6353,32.4477,32.4656,38986.0
2023-01-04 14:30:00,36.35,36.5,36.33,36.45,59535.0,32.4567,32.5906,32.4388,32.546,59535.0
2023-01-04 14:40:00,36.45,36.54,36.41,36.51,29749.0,32.546,32.6263,32.5102,32.5995,29749.0
2023-01-04 14:50:00,36.51,36.62,36.46,36.61,67361.0,32.5995,32.6978,32.5549,32.6888,67361.0
2023-01-04 15:00:00,36.61,36.78,36.61,36.68,180832.0,32.6888,32.8406,32.6888,32.7513,180832.0
2023-01-04 15:10:00,36.68,36.8,36.66,36.78,123765.0,32.7513,32.8585,32.7335,32.8406,123765.0
2023-01-04 15:20:00,36.78,36.81,36.65,36.79,178591.0,32.8406,32.8674,32.7245,32.8495,178591.0
2023-01-04 15:30:00,36.78,36.85,36.63,36.64,290832.0,32.8406,32.9031,32.7067,32.7156,290832.0
2023-01-04 15:40:00,36.63,36.64,36.54,36.63,141641.0,32.7067,32.7156,32.6263,32.7067,141641.0
2023-01-04 15:50:00,36.63,36.86,36.62,36.82,381908.0,32.7067,32.912,32.6978,32.8763,381908.0
2023-01-05 09:30:00,36.48,36.57,35.98,35.99,88675.0,32.5727,32.6531,32.1263,32.1352,88675.0
2023-01-05 09:40:00,35.97,36.07,35.9,36.07,29982.0,32.1174,32.2067,32.0549,32.2067,29982.0
2023-01-05 09:50:00,36.06,36.16,36.03,36.03,27415.0,32.1977,32.287,32.1709,32.1709,27415.0
2023-01-05 10:00:00,36.02,36.27,35.97,36.24,62731.0,32.162,32.3852,32.1174,32.3585,62731.0
2023-01-05 10:10:00,36.25,36.37,36.22,36.3,32890.0,32.3674,32.4745,32.3406,32.412,32890.0
2023-01-05 10:20:00,36.32,36.32,36.21,36.3,29703.0,32.4299,32.4299,32.3317,32.412,29703.0
2023-01-05 10:30:00,36.3,36.35,36.19,36.21,31268.0,32.412,32.4567,32.3138,32.3317,31268.0
2023-01-05 10:40:00,36.19,36.36,36.14,36.24,52266.0,32.3138,32.4656,32.2692,32.3585,52266.0
2023-01-05 10:50:00,36.24,36.24,36.1,36.13,27874.0,32.3585,32.3585,32.2334,32.2602,27874.0
2023-01-05 11:00:00,36.14,36.18,36.09,36.15,24423.0,32.2692,32.3049,32.2245,32.2781,24423.0
2023-01-05 11:10:00,36.15,36.17,36.09,36.1,29346.0,32.2781,32.296,32.2245,32.2334,29346.0
2023-01-05 11:20:00,36.1,36.14,36.03,36.05,40440.0,32.2334,32.2692,32.1709,32.1888,40440.0
2023-01-05 11:30:00,36.05,36.07,36.0,36.01,24803.0,32.1888,32.2067,32.1442,32.1531,24803.0
2023-01-05 11:40:00,36.01,36.09,35.99,36.07,30810.0,32.1531,32.2245,32.1352,32.2067,30810.0
2023-01-05 11:50:00,36.08,36.08,35.95,35.95,16560.0,32.2156,32.2156,32.0995,32.0995,16560.0
2023-01-05 12:00:00,35.97,36.1,35.96,36.09,31514.0,32.1174,32.2334,32.1084,32.2245,31514.0
2023-01-05 12:10:00,36.09,36.09,36.0,36.01,23086.0,32.2245,32.2245,32.1442,32.1531,23086.0
2023-01-05 12:20:00,36.01,36.04,35.99,36.02,27343.0,32.1531,32.1799,32.1352,32.162,27343.0
2023-01-05 12:30:00,36.02,36.09,36.01,36.05,26933.0,32.162,32.2245,32.1531,32.1888,26933.0
2023-01-05 12:40:00,36.05,36.06,35.97,36.02,22951.0,32.1888,32.1977,32.1174,32.162,22951.0
2023-01-05 12:50:00,36.01,36.01,35.97,35.98,18598.0,32.1531,32.1531,32.1174,32.1263,18598.0
2023-01-05 13:00:00,35.98,36.08,35.97,36.08,34456.0,32.1263,32.2156,32.1174,32.2156,34456.0
2023-01-05 13:10:00,36.07,36.09,36.05,36.08,12946.0,32.2067,32.2245,32.1888,32.2156,12946.0
2023-01-05 13:20:00,36.08,36.29,36.07,36.21,44530.0,32.2156,32.4031,32.2067,32.3317,44530.0
2023-01-05 13:30:00,36.2,36.28,36.2,36.26,21372.0,32.3227,32.3942,32.3227,32.3763,21372.0
2023-01-05 13:40:00,36.27,36.28,36.2,36.22,16341.0,32.3852,32.3942,32.3227,32.3406,16341.0
2023-01-05 13:50:00,36.23,36.26,36.15,36.19,24076.0,32.3495,32.3763,32.2781,32.3138,24076.0
2023-01-05 14:00:00,36.19,36.3,36.17,36.29,28403.0,32.3138,32.412,32.296,32.4031,28403.0
2023-01-05 14:10:00,36.29,36.3,36.23,36.27,21689.0,32.4031,32.412,32.3495,32.3852,21689.0
2023-01-05 14:20:00,36.28,36.34,36.27,36.32,35747.0,32.3942,32.4477,32.3852,32.4299,35747.0
2023-01-05 14:30:00,36.32,36.44,36.31,36.43,38656.0,32.4299,32.537,32.421,32.5281,38656.0
2023-01-05 14:40:00,36.43,36.49,36.41,36.47,26167.0,32.5281,32.5817,32.5102,32.5638,26167.0
2023-01-05 14:50:00,36.47,36.47,36.36,36.37,17106.0,32.5638,32.5638,32.4656,32.4745,17106.0
2023-01-05 15:00:00,36.37,36.37,36.3,36.3,18949.0,32.4745,32.4745,32.412,32.412,18949.0
2023-01-05 15:10:00,36.3,36.31,36.25,36.27,24638.0,32.412,32.421,32.3674,32.3852,24638.0
2023-01-05 15:20:00,36.27,36.28,36.22,36.26,34706.0,32.3852,32.3942,32.3406,32.3763,34706.0
2023-01-05 15:30:00,36.25,36.32,36.2,36.29,46784.0,32.3674,32.4299,32.3227,32.4031,46784.0
2023-01-05 15:40:00,36.3,36.32,36.25,36.27,70234.0,32.412,32.4299,32.3674,32.3852,70234.0
2023-01-05 15:50:00,36.23,36.3,36.19,36.22,254356.0,32.3495,32.412,32.3138,32.3406,254356.0
2023-01-06 09:30:00,36.58,36.72,36.52,36.57,57793.0,32.662,32.787,32.6085,32.6531,57793.0
2023-01-06 09:40:00,36.58,36.58,36.35,36.41,25700.0,32.662,32.662,32.4567,32.5102,25700.0
2023-01-06 09:50:00,36.41,36.47,36.39,36.39,30223.0,32.5102,32.5638,32.4924,32.4924,30223.0
2023-01-06 10:00:00,36.4,36.65,36.4,36.57,53550.0,32.5013,32.7245,32.5013,32.6531,53550.0
2023-01-06 10:10:00,36.55,36.58,36.47,36.52,23455.0,32.6353,32.662,32.5638,32.6085,23455.0
2023-01-06 10:20:00,36.51,36.57,36.5,36.54,37539.0,32.5995,32.6531,32.5906,32.6263,37539.0
2023-01-06 10:30:00,36.55,36.68,36.55,36.68,47992.0,32.6353,32.7513,32.6353,32.7513,47992.0
2023-01-06 10:40:00,36.69,36.79,36.69,36.78,38396.0,32.7603,32.8495,32.7603,32.8406,38396.0
2023-01-06 10:50:00,36.79,36.83,36.78,36.8,19217.0,32.8495,32.8853,32.8406,32.8585,19217.0
2023-01-06 11:00:00,36.8,36.83,36.77,36.79,17947.0,32.8585,32.8853,32.8317,32.8495,17947.0
2023-01-06 11:10:00,36.79,36.83,36.77,36.79,21345.0,32.8495,32.8853,32.8317,32.8495,21345.0
2023-01-06 11:20:00,36.79,36.81,36.71,36.72,23201.0,32.8495,32.8674,32.7781,32.787,23201.0
2023-01-06 11:30:00,36.73,36.83,36.72,36.81,34780.0,32.796,32.8853,32.787,32.8674,34780.0
2023-01-06 11:40:00,36.81,36.82,36.75,36.79,52266.0,32.8674,32.8763,32.8138,32.8495,52266.0
2023-01-06 11:50:00,36.8,36.84,36.78,36.78,26607.0,32.8585,32.8942,32.8406,32.8406,26607.0
2023-01-06 12:00:00,36.79,36.86,36.79,36.83,21272.0,32.8495,32.912,32.8495,32.8853,21272.0
2023-01-06 12:10:00,36.83,36.9,36.82,36.86,21388.0,32.8853,32.9478,32.8763,32.912,21388.0
2023-01-06 12:20:00,36.86,36.9,36.77,36.79,12295.0,32.912,32.9478,32.8317,32.8495,12295.0
2023-01-06 12:30:00,36.81,36.82,36.74,36.78,11771.0,32.8674,32.8763,32.8049,32.8406,11771.0
2023-01-06 12:40:00,36.79,36.79,36.72,36.74,26149.0,32.8495,32.8495,32.787,32.8049,26149.0
2023-01-06 12:50:00,36.73,36.74,36.58,36.62,52106.0,32.796,32.8049,32.662,32.6978,52106.0
2023-01-06 13:00:00,36.62,36.69,36.62,36.65,17118.0,32.6978,32.7603,32.6978,32.7245,17118.0
2023-01-06 13:10:00,36.66,36.71,36.66,36.67,23235.0,32.7335,32.7781,32.7335,32.7424,23235.0
2023-01-06 13:20:00,36.68,36.73,36.65,36.71,19556.0,32.7513,32.796,32.7245,32.7781,19556.0
2023-01-06 13:30:00,36.72,36.75,36.71,36.73,22309.0,32.787,32.8138,32.7781,32.796,22309.0
2023-01-06 13:40:00,36.73,36.78,36.7,36.77,23214.0,32.796,32.8406,32.7692,32.8317,23214.0
2023-01-06 13:50:00,36.78,36.78,36.73,36.76,18980.0,32.8406,32.8406,32.796,32.8228,18980.0
2023-01-06 14:00:00,36.76,36.77,36.7,36.73,36915.0,32.8228,32.8317,32.7692,32.796,36915.0
2023-01-06 14:10:00,36.73,36.77,36.7,36.77,17836.0,32.796,32.8317,32.7692,32.8317,17836.0
2023-01-06 14:20:00,36.77,36.78,36.7,36.7,32684.0,32.8317,32.8406,32.7692,32.7692,32684.0
2023-01-06 14:30:00,36.7,36.76,36.7,36.74,19040.0,32.7692,32.8228,32.7692,32.8049,19040.0
2023-01-06 14:40:00,36.73,36.76,36.67,36.7,24161.0,32.796,32.8228,32.7424,32.7692,24161.0
2023-01-06 14:50:00,36.7,36.74,36.68,36.7,15577.0,32.7692,32.8049,32.7513,32.7692,15577.0
2023-01-06 15:00:00,36.7,36.76,36.7,36.73,27992.0,32.7692,32.8228,32.7692,32.796,27992.0
2023-01-06 15:10:00,36.73,36.77,36.72,36.73,31638.0,32.796,32.8317,32.787,32.796,31638.0
2023-01-06 15:20:00,36.73,36.74,36.67,36.67,58522.0,32.796,32.8049,32.7424,32.7424,58522.0
2023-01-06 15:30:00,36.67,36.74,36.67,36.7,67406.0,32.7424,32.8049,32.7424,32.7692,67406.0
2023-01-06 15:40:00,36.7,36.78,36.69,36.74,69904.0,32.7692,32.8406,32.7603,32.8049,69904.0
2023-01-06 15:50:00,36.74,36.74,36.62,36.65,265704.0,32.8049,32.8049,32.6978,32.7245,265704.0
2023-01-09 09:30:00,36.68,36.88,36.68,36.83,62858.0,32.7513,32.9299,32.7513,32.8853,62858.0
2023-01-09 09:40:00,36.83,36.97,36.79,36.93,33775.0,32.8853,33.0103,32.8495,32.9745,33775.0
2023-01-09 09:50:00,36.93,37.07,36.86,37.0,57016.0,32.9745,33.0996,32.912,33.0371,57016.0
2023-01-09 10:00:00,37.0,37.33,37.0,37.33,63751.0,33.0371,33.3317,33.0371,33.3317,63751.0
2023-01-09 10:10:00,37.34,37.57,37.34,37.55,41185.0,33.3406,33.546,33.3406,33.5281,41185.0
2023-01-09 10:20:00,37.55,37.64,37.52,37.55,45540.0,33.5281,33.6085,33.5014,33.5281,45540.0
2023-01-09 10:30:00,37.55,37.65,37.51,37.62,56149.0,33.5281,33.6174,33.4924,33.5906,56149.0
2023-01-09 10:40:00,37.62,37.67,37.53,37.58,42423.0,33.5906,33.6353,33.5103,33.5549,42423.0
2023-01-09 10:50:00,37.58,37.63,37.52,37.53,23508.0,33.5549,33.5996,33.5014,33.5103,23508.0
2023-01-09 11:00:00,37.54,37.61,37.51,37.54,39709.0,33.5192,33.5817,33.4924,33.5192,39709.0
2023-01-09 11:10:00,37.55,37.59,37.48,37.59,36827.0,33.5281,33.5639,33.4656,33.5639,36827.0
2023-01-09 11:20:00,37.59,37.64,37.55,37.58,21851.0,33.5639,33.6085,33.5281,33.5549,21851.0
2023-01-09 11:30:00,37.58,37.59,37.46,37.5,27291.0,33.5549,33.5639,33.4478,33.4835,27291.0
2023-01-09 11:40:00,37.5,37.56,37.49,37.55,15644.0,33.4835,33.5371,33.4746,33.5281,15644.0
2023-01-09 11:50:00,37.56,37.58,37.5,37.51,25289.0,33.5371,33.5549,33.4835,33.4924,25289.0
2023-01-09 12:00:00,37.52,37.55,37.45,37.55,32322.0,33.5014,33.5281,33.4389,33.5281,32322.0
2023-01-09 12:10:00,37.55,37.57,37.4,37.41,33224.0,33.5281,33.546,33.3942,33.4031,33224.0
2023-01-09 12:20:00,37.4,37.45,37.36,37.43,68134.0,33.3942,33.4389,33.3585,33.421,68134.0
2023-01-09 12:30:00,37.43,37.47,37.4,37.47,29509.0,33.421,33.4567,33.3942,33.4567,29509.0
2023-01-09 12:40:00,37.48,37.51,37.45,37.45,36999.0,33.4656,33.4924,33.4389,33.4389,36999.0
2023-01-09 12:50:00,37.46,37.48,37.41,37.42,29845.0,33.4478,33.4656,33.4031,33.4121,29845.0
2023-01-09 13:00:00,37.42,37.42,37.29,37.33,30821.0,33.4121,33.4121,33.296,33.3317,30821.0
2023-01-09 13:10:00,37.33,37.4,37.3,37.39,31069.0,33.3317,33.3942,33.3049,33.3853,31069.0
2023-01-09 13:20:00,37.4,37.45,37.38,37.45,23036.0,33.3942,33.4389,33.3764,33.4389,23036.0
2023-01-09 13:30:00,37.44,37.46,37.39,37.41,40967.0,33.4299,33.4478,33.3853,33.4031,40967.0
2023-01-09 13:40:00,37.41,37.43,37.35,37.38,35993.0,33.4031,33.421,33.3496,33.3764,35993.0
2023-01-09 13:50:00,37.37,37.4,37.33,37.39,38118.0,33.3674,33.3942,33.3317,33.3853,38118.0
2023-01-09 14:00:00,37.4,37.42,37.28,37.33,32062.0,33.3942,33.4121,33.2871,33.3317,32062.0
2023-01-09 14:10:00,37.33,37.38,37.32,37.34,20393.0,33.3317,33.3764,33.3228,33.3406,20393.0
2023-01-09 14:20:00,37.34,37.42,37.34,37.38,33019.0,33.3406,33.4121,33.3406,33.3764,33019.0
2023-01-09 14:30:00,37.38,37.4,37.27,37.3,23493.0,33.3764,33.3942,33.2781,33.3049,23493.0
2023-01-09 14:40:00,37.29,37.36,37.28,37.32,26478.0,33.296,33.3585,33.2871,33.3228,26478.0
2023-01-09 14:50:00,37.31,37.35,37.29,37.3,29879.0,33.3138,33.3496,33.296,33.3049,29879.0
2023-01-09 15:00:00,37.3,37.33,37.25,37.29,41170.0,33.3049,33.3317,33.2603,33.296,41170.0
2023-01-09 15:10:00,37.29,37.3,37.18,37.22,34139.0,33.296,33.3049,33.1978,33.2335,34139.0
2023-01-09 15:20:00,37.22,37.24,37.13,37.15,28320.0,33.2335,33.2513,33.1531,33.171,28320.0
2023-01-09 15:30:00,37.15,37.18,37.09,37.09,72985.0,33.171,33.1978,33.1174,33.1174,72985.0
2023-01-09 15:40:00,37.09,37.15,37.01,37.04,82526.0,33.1174,33.171,33.046,33.0728,82526.0
2023-01-09 15:50:00,37.04,37.09,36.98,37.02,379648.0,33.0728,33.1174,33.0192,33.0549,379648.0
2023-01-10 09:30:00,36.96,37.11,36.42,36.5,176357.0,33.0013,33.1353,32.5192,32.5906,176357.0
2023-01-10 09:40:00,36.52,36.68,36.52,36.59,48755.0,32.6085,32.7513,32.6085,32.671,48755.0
2023-01-10 09:50:00,36.59,36.8,36.52,36.8,149481.0,32.671,32.8585,32.6085,32.8585,149481.0
2023-01-10 10:00:00,36.8,36.88,36.69,36.71,96204.0,32.8585,32.9299,32.7603,32.7781,96204.0
2023-01-10 10:10:00,36.73,36.95,36.69,36.91,36794.0,32.796,32.9924,32.7603,32.9567,36794.0
2023-01-10 10:20:00,36.9,36.98,36.85,36.9,54378.0,32.9478,33.0192,32.9031,32.9478,54378.0
2023-01-10 10:30:00,36.9,36.93,36.82,36.85,57161.0,32.9478,32.9745,32.8763,32.9031,57161.0
2023-01-10 10:40:00,36.86,36.86,36.69,36.73,32752.0,32.912,32.912,32.7603,32.796,32752.0
2023-01-10 10:50:00,36.74,36.86,36.73,36.84,45619.0,32.8049,32.912,32.796,32.8942,45619.0
2023-01-10 11:00:00,36.85,36.95,36.81,36.95,38272.0,32.9031,32.9924,32.8674,32.9924,38272.0
2023-01-10 11:10:00,36.95,37.0,36.92,37.0,39875.0,32.9924,33.0371,32.9656,33.0371,39875.0
2023-01-10 11:20:00,37.0,37.09,37.0,37.02,75583.0,33.0371,33.1174,33.0371,33.0549,75583.0
2023-01-10 11:30:00,37.02,37.06,36.99,37.03,59419.0,33.0549,33.0906,33.0281,33.0638,59419.0
2023-01-10 11:40:00,37.04,37.13,37.04,37.12,27653.0,33.0728,33.1531,33.0728,33.1442,27653.0
2023-01-10 11:50:00,37.13,37.2,37.1,37.14,95446.0,33.1531,33.2156,33.1263,33.1621,95446.0
2023-01-10 12:00:00,37.13,37.13,37.06,37.1,39248.0,33.1531,33.1531,33.0906,33.1263,39248.0
2023-01-10 12:10:00,37.1,37.13,37.07,37.08,52010.0,33.1263,33.1531,33.0996,33.1085,52010.0
2023-01-10 12:20:00,37.08,37.08,37.02,37.05,63736.0,33.1085,33.1085,33.0549,33.0817,63736.0
2023-01-10 12:30:00,37.05,37.13,37.03,37.13,39334.0,33.0817,33.1531,33.0638,33.1531,39334.0
2023-01-10 12:40:00,37.13,37.24,37.11,37.23,40064.0,33.1531,33.2513,33.1353,33.2424,40064.0
2023-01-10 12:50:00,37.23,37.27,37.21,37.27,16560.0,33.2424,33.2781,33.2246,33.2781,16560.0
2023-01-10 13:00:00,37.27,37.31,37.24,37.3,23471.0,33.2781,33.3138,33.2513,33.3049,23471.0
2023-01-10 13:10:00,37.31,37.33,37.28,37.3,15115.0,33.3138,33.3317,33.2871,33.3049,15115.0
2023-01-10 13:20:00,37.3,37.38,37.3,37.37,15277.0,33.3049,33.3764,33.3049,33.3674,15277.0
2023-01-10 13:30:00,37.38,37.44,37.37,37.44,23989.0,33.3764,33.4299,33.3674,33.4299,23989.0
2023-01-10 13:40:00,37.43,37.43,37.33,37.37,28504.0,33.421,33.421,33.3317,33.3674,28504.0
2023-01-10 13:50:00,37.37,37.42,37.34,37.41,28065.0,33.3674,33.4121,33.3406,33.4031,28065.0
2023-01-10 14:00:00,37.43,37.49,37.41,37.48,25002.0,33.421,33.4746,33.4031,33.4656,25002.0
2023-01-10 14:10:00,37.49,37.52,37.45,37.47,37248.0,33.4746,33.5014,33.4389,33.4567,37248.0
2023-01-10 14:20:00,37.47,37.54,37.44,37.54,35739.0,33.4567,33.5192,33.4299,33.5192,35739.0
2023-01-10 14:30:00,37.54,37.55,37.44,37.47,59513.0,33.5192,33.5281,33.4299,33.4567,59513.0
2023-01-10 14:40:00,37.47,37.53,37.46,37.52,44840.0,33.4567,33.5103,33.4478,33.5014,44840.0
2023-01-10 14:50:00,37.53,37.56,37.49,37.51,49428.0,33.5103,33.5371,33.4746,33.4924,49428.0
2023-01-10 15:00:00,37.51,37.55,37.48,37.54,57116.0,33.4924,33.5281,33.4656,33.5192,57116.0
2023-01-10 15:10:00,37.54,37.59,37.47,37.59,46571.0,33.5192,33.5639,33.4567,33.5639,46571.0
2023-01-10 15:20:00,37.59,37.59,37.52,37.58,46290.0,33.5639,33.5639,33.5014,33.5549,46290.0
2023-01-10 15:30:00,37.58,37.63,37.56,37.63,69827.0,33.5549,33.5996,33.5371,33.5996,69827.0
2023-01-10 15:40:00,37.63,37.64,37.52,37.58,123794.0,33.5996,33.6085,33.5014,33.5549,123794.0
2023-01-10 15:50:00,37.58,37.66,37.56,37.62,320941.0,33.5549,33.6264,33.5371,33.5906,320941.0
2023-01-11 09:30:00,37.93,38.06,37.8,37.84,66593.0,33.8674,33.9835,33.7514,33.7871,66593.0
2023-01-11 09:40:00,37.84,37.9,37.81,37.83,24869.0,33.7871,33.8407,33.7603,33.7782,24869.0
2023-01-11 09:50:00,37.83,37.9,37.74,37.89,59205.0,33.7782,33.8407,33.6978,33.8317,59205.0
2023-01-11 10:00:00,37.88,37.94,37.76,37.79,79753.0,33.8228,33.8764,33.7157,33.7424,79753.0
2023-01-11 10:10:00,37.79,37.83,37.61,37.63,23032.0,33.7424,33.7782,33.5817,33.5996,23032.0
2023-01-11 10:20:00,37.64,37.64,37.55,37.59,28933.0,33.6085,33.6085,33.5281,33.5639,28933.0
2023-01-11 10:30:00,37.59,37.59,37.5,37.54,27073.0,33.5639,33.5639,33.4835,33.5192,27073.0
2023-01-11 10:40:00,37.54,37.59,37.46,37.57,28432.0,33.5192,33.5639,33.4478,33.546,28432.0
2023-01-11 10:50:00,37.58,37.62,37.5,37.52,30968.0,33.5549,33.5906,33.4835,33.5014,30968.0
2023-01-11 11:00:00,37.52,37.64,37.49,37.64,34057.0,33.5014,33.6085,33.4746,33.6085,34057.0
2023-01-11 11:10:00,37.64,37.69,37.63,37.65,19726.0,33.6085,33.6531,33.5996,33.6174,19726.0
2023-01-11 11:20:00,37.65,37.72,37.64,37.7,27705.0,33.6174,33.6799,33.6085,33.6621,27705.0
2023-01-11 11:30:00,37.7,37.72,37.68,37.72,19326.0,33.6621,33.6799,33.6442,33.6799,19326.0
2023-01-11 11:40:00,37.72,37.75,37.71,37.73,13450.0,33.6799,33.7067,33.671,33.6889,13450.0
2023-01-11 11:50:00,37.73,37.77,37.7,37.75,44102.0,33.6889,33.7246,33.6621,33.7067,44102.0
2023-01-11 12:00:00,37.75,37.79,37.74,37.76,17928.0,33.7067,33.7424,33.6978,33.7157,17928.0
2023-01-11 12:10:00,37.76,37.79,37.66,37.7,33263.0,33.7157,33.7424,33.6264,33.6621,33263.0
2023-01-11 12:20:00,37.7,37.72,37.67,37.68,18713.0,33.6621,33.6799,33.6353,33.6442,18713.0
2023-01-11 12:30:00,37.68,37.68,37.62,37.67,20799.0,33.6442,33.6442,33.5906,33.6353,20799.0
2023-01-11 12:40:00,37.68,37.7,37.65,37.7,18417.0,33.6442,33.6621,33.6174,33.6621,18417.0
2023-01-11 12:50:00,37.7,37.71,37.62,37.65,19245.0,33.6621,33.671,33.5906,33.6174,19245.0
2023-01-11 13:00:00,37.64,37.7,37.64,37.67,18117.0,33.6085,33.6621,33.6085,33.6353,18117.0
2023-01-11 13:10:00,37.68,37.71,37.63,37.67,36633.0,33.6442,33.671,33.5996,33.6353,36633.0
2023-01-11 13:20:00,37.67,37.7,37.64,37.69,41493.0,33.6353,33.6621,33.6085,33.6531,41493.0
2023-01-11 13:30:00,37.68,37.69,37.63,37.65,32629.0,33.6442,33.6531,33.5996,33.6174,32629.0
2023-01-11 13:40:00,37.65,37.66,37.59,37.59,25523.0,33.6174,33.6264,33.5639,33.5639,25523.0
2023-01-11 13:50:00,37.59,37.59,37.51,37.52,25552.0,33.5639,33.5639,33.4924,33.5014,25552.0
2023-01-11 14:00:00,37.52,37.54,37.5,37.51,31282.0,33.5014,33.5192,33.4835,33.4924,31282.0
2023-01-11 14:10:00,37.52,37.53,37.48,37.51,27413.0,33.5014,33.5103,33.4656,33.4924,27413.0
2023-01-11 14:20:00,37.51,37.53,37.49,37.52,22960.0,33.4924,33.5103,33.4746,33.5014,22960.0
2023-01-11 14:30:00,37.52,37.56,37.52,37.55,32853.0,33.5014,33.5371,33.5014,33.5281,32853.0
2023-01-11 14:40:00,37.55,37.62,37.55,37.62,23801.0,33.5281,33.5906,33.5281,33.5906,23801.0
2023-01-11 14:50:00,37.62,37.62,37.55,37.56,33931.0,33.5906,33.5906,33.5281,33.5371,33931.0
2023-01-11 15:00:00,37.56,37.61,37.55,37.61,53740.0,33.5371,33.5817,33.5281,33.5817,53740.0
2023-01-11 15:10:00,37.6,37.62,37.59,37.61,45353.0,33.5728,33.5906,33.5639,33.5817,45353.0
2023-01-11 15:20:00,37.61,37.64,37.6,37.63,32392.0,33.5817,33.6085,33.5728,33.5996,32392.0
2023-01-11 15:30:00,37.63,37.63,37.54,37.55,48400.0,33.5996,33.5996,33.5192,33.5281,48400.0
2023-01-11 15:40:00,37.55,37.58,37.54,37.56,73500.0,33.5281,33.5549,33.5192,33.5371,73500.0
2023-01-11 15:50:00,37.56,37.64,37.55,37.63,411648.0,33.5371,33.6085,33.5281,33.5996,411648.0
2023-01-12 09:30:00,37.8,37.87,37.61,37.61,56218.0,33.7514,33.8139,33.5817,33.5817,56218.0
2023-01-12 09:40:00,37.62,37.65,37.38,37.4,27150.0,33.5906,33.6174,33.3764,33.3942,27150.0
2023-01-12 09:50:00,37.39,37.57,37.37,37.54,18949.0,33.3853,33.546,33.3674,33.5192,18949.0
2023-01-12 10:00:00,37.55,37.7,37.54,37.66,32025.0,33.5281,33.6621,33.5192,33.6264,32025.0
2023-01-12 10:10:00,37.67,37.8,37.67,37.73,30768.0,33.6353,33.7514,33.6353,33.6889,30768.0
2023-01-12 10:20:00,37.73,37.8,37.7,37.76,21796.0,33.6889,33.7514,33.6621,33.7157,21796.0
2023-01-12 10:30:00,37.76,37.85,37.7,37.84,22299.0,33.7157,33.796,33.6621,33.7871,22299.0
2023-01-12 10:40:00,37.84,37.88,37.73,37.75,27054.0,33.7871,33.8228,33.6889,33.7067,27054.0
2023-01-12 10:50:00,37.75,37.89,37.72,37.83,19830.0,33.7067,33.8317,33.6799,33.7782,19830.0
2023-01-12 11:00:00,37.83,37.83,37.71,37.78,26337.0,33.7782,33.7782,33.671,33.7335,26337.0
2023-01-12 11:10:00,37.8,37.88,37.79,37.85,18597.0,33.7514,33.8228,33.7424,33.796,18597.0
2023-01-12 11:20:00,37.85,37.85,37.77,37.8,12272.0,33.796,33.796,33.7246,33.7514,12272.0
2023-01-12 11:30:00,37.8,37.84,37.78,37.81,13720.0,33.7514,33.7871,33.7335,33.7603,13720.0
2023-01-12 11:40:00,37.82,37.88,37.81,37.84,15989.0,33.7692,33.8228,33.7603,33.7871,15989.0
2023-01-12 11:50:00,37.84,37.85,37.8,37.82,13782.0,33.7871,33.796,33.7514,33.7692,13782.0
2023-01-12 12:00:00,37.82,37.91,37.79,37.89,35560.0,33.7692,33.8496,33.7424,33.8317,35560.0
2023-01-12 12:10:00,37.89,37.95,37.89,37.94,16149.0,33.8317,33.8853,33.8317,33.8764,16149.0
2023-01-12 12:20:00,37.94,37.99,37.92,37.98,20349.0,33.8764,33.921,33.8585,33.9121,20349.0
2023-01-12 12:30:00,37.98,38.02,37.9,37.91,27323.0,33.9121,33.9478,33.8407,33.8496,27323.0
2023-01-12 12:40:00,37.9,37.95,37.89,37.93,9758.0,33.8407,33.8853,33.8317,33.8674,9758.0
2023-01-12 12:50:00,37.94,37.99,37.94,37.98,11267.0,33.8764,33.921,33.8764,33.9121,11267.0
2023-01-12 13:00:00,37.99,38.02,37.98,38.0,19156.0,33.921,33.9478,33.9121,33.9299,19156.0
2023-01-12 13:10:00,37.99,38.07,37.97,38.05,14632.0,33.921,33.9924,33.9032,33.9746,14632.0
2023-01-12 13:20:00,38.05,38.08,37.89,37.9,24035.0,33.9746,34.0014,33.8317,33.8407,24035.0
2023-01-12 13:30:00,37.9,38.02,37.87,38.02,34498.0,33.8407,33.9478,33.8139,33.9478,34498.0
2023-01-12 13:40:00,38.01,38.08,38.0,38.04,41939.0,33.9389,34.0014,33.9299,33.9657,41939.0
2023-01-12 13:50:00,38.02,38.1,38.02,38.08,44008.0,33.9478,34.0192,33.9478,34.0014,44008.0
2023-01-12 14:00:00,38.08,38.1,38.0,38.01,19727.0,34.0014,34.0192,33.9299,33.9389,19727.0
2023-01-12 14:10:00,38.0,38.04,37.98,38.0,28760.0,33.9299,33.9657,33.9121,33.9299,28760.0
2023-01-12 14:20:00,37.99,38.01,37.95,37.96,26030.0,33.921,33.9389,33.8853,33.8942,26030.0
2023-01-12 14:30:00,37.95,37.96,37.92,37.93,15848.0,33.8853,33.8942,33.8585,33.8674,15848.0
2023-01-12 14:40:00,37.92,37.95,37.86,37.91,82821.0,33.8585,33.8853,33.8049,33.8496,82821.0
2023-01-12 14:50:00,37.91,37.92,37.83,37.91,43085.0,33.8496,33.8585,33.7782,33.8496,43085.0
2023-01-12 15:00:00,37.91,37.92,37.82,37.83,36962.0,33.8496,33.8585,33.7692,33.7782,36962.0
2023-01-12 15:10:00,37.83,37.83,37.7,37.73,63786.0,33.7782,33.7782,33.6621,33.6889,63786.0
2023-01-12 15:20:00,37.73,37.76,37.71,37.76,38089.0,33.6889,33.7157,33.671,33.7157,38089.0
2023-01-12 15:30:00,37.76,37.78,37.68,37.7,47852.0,33.7157,33.7335,33.6442,33.6621,47852.0
2023-01-12 15:40:00,37.7,37.72,37.67,37.68,55685.0,33.6621,33.6799,33.6353,33.6442,55685.0
2023-01-12 15:50:00,37.68,37.85,37.68,37.83,283532.0,33.6442,33.796,33.6442,33.7782,283532.0
2023-01-13 09:30:00,37.51,37.61,37.4,37.46,52158.0,33.4924,33.5817,33.3942,33.4478,52158.0
2023-01-13 09:40:00,37.44,37.56,37.38,37.56,33793.0,33.4299,33.5371,33.3764,33.5371,33793.0
2023-01-13 09:50:00,37.56,37.64,37.55,37.6,19338.0,33.5371,33.6085,33.5281,33.5728,19338.0
2023-01-13 10:00:00,37.57,37.7,37.51,37.62,29510.0,33.546,33.6621,33.4924,33.5906,29510.0
2023-01-13 10:10:00,37.63,37.7,37.62,37.66,20907.0,33.5996,33.6621,33.5906,33.6264,20907.0
2023-01-13 10:20:00,37.67,37.8,37.66,37.76,23977.0,33.6353,33.7514,33.6264,33.7157,23977.0
2023-01-13 10:30:00,37.77,37.78,37.7,37.73,26816.0,33.7246,33.7335,33.6621,33.6889,26816.0
2023-01-13 10:40:00,37.74,37.85,37.74,37.84,29899.0,33.6978,33.796,33.6978,33.7871,29899.0
2023-01-13 10:50:00,37.84,37.85,37.76,37.78,20232.0,33.7871,33.796,33.7157,33.7335,20232.0
2023-01-13 11:00:00,37.77,37.79,37.73,37.77,23161.0,33.7246,33.7424,33.6889,33.7246,23161.0
2023-01-13 11:10:00,37.76,37.77,37.73,37.76,11091.0,33.7157,33.7246,33.6889,33.7157,11091.0
2023-01-13 11:20:00,37.76,37.86,37.75,37.84,19496.0,33.7157,33.8049,33.7067,33.7871,19496.0
2023-01-13 11:30:00,37.84,37.85,37.75,37.77,15446.0,33.7871,33.796,33.7067,33.7246,15446.0
2023-01-13 11:40:00,37.77,37.91,37.74,37.91,88410.0,33.7246,33.8496,33.6978,33.8496,88410.0
2023-01-13 11:50:00,37.91,37.92,37.82,37.9,77276.0,33.8496,33.8585,33.7692,33.8407,77276.0
2023-01-13 12:00:00,37.9,37.95,37.88,37.94,53571.0,33.8407,33.8853,33.8228,33.8764,53571.0
2023-01-13 12:10:00,37.94,38.04,37.93,38.02,65401.0,33.8764,33.9657,33.8674,33.9478,65401.0
2023-01-13 12:20:00,38.01,38.04,37.97,38.0,77078.0,33.9389,33.9657,33.9032,33.9299,77078.0
2023-01-13 12:30:00,38.01,38.08,37.98,38.01,82584.0,33.9389,34.0014,33.9121,33.9389,82584.0
2023-01-13 12:40:00,38.01,38.08,38.0,38.08,31862.0,33.9389,34.0014,33.9299,34.0014,31862.0
2023-01-13 12:50:00,38.08,38.12,38.07,38.1,92731.0,34.0014,34.0371,33.9924,34.0192,92731.0
2023-01-13 13:00:00,38.1,38.11,38.02,38.06,67045.0,34.0192,34.0282,33.9478,33.9835,67045.0
2023-01-13 13:10:00,38.06,38.11,38.05,38.07,62824.0,33.9835,34.0282,33.9746,33.9924,62824.0
2023-01-13 13:20:00,38.07,38.08,38.01,38.02,27973.0,33.9924,34.0014,33.9389,33.9478,27973.0
2023-01-13 13:30:00,38.02,38.12,38.01,38.12,32543.0,33.9478,34.0371,33.9389,34.0371,32543.0
2023-01-13 13:40:00,38.12,38.19,38.11,38.19,42245.0,34.0371,34.0996,34.0282,34.0996,42245.0
2023-01-13 13:50:00,38.19,38.27,38.18,38.27,33613.0,34.0996,34.171,34.0907,34.171,33613.0
2023-01-13 14:00:00,38.28,38.31,38.27,38.3,40215.0,34.18,34.2067,34.171,34.1978,40215.0
2023-01-13 14:10:00,38.3,38.38,38.29,38.36,41478.0,34.1978,34.2692,34.1889,34.2514,41478.0
2023-01-13 14:20:00,38.36,38.38,38.32,38.38,43249.0,34.2514,34.2692,34.2157,34.2692,43249.0
2023-01-13 14:30:00,38.38,38.38,38.3,38.34,38267.0,34.2692,34.2692,34.1978,34.2335,38267.0
2023-01-13 14:40:00,38.34,38.41,38.32,38.4,55110.0,34.2335,34.296,34.2157,34.2871,55110.0
2023-01-13 14:50:00,38.41,38.41,38.34,38.36,33240.0,34.296,34.296,34.2335,34.2514,33240.0
2023-01-13 15:00:00,38.36,38.36,38.32,38.34,31442.0,34.2514,34.2514,34.2157,34.2335,31442.0
2023-01-13 15:10:00,38.35,38.37,38.31,38.32,37297.0,34.2425,34.2603,34.2067,34.2157,37297.0
2023-01-13 15:20:00,38.31,38.37,38.31,38.36,25057.0,34.2067,34.2603,34.2067,34.2514,25057.0
2023-01-13 15:30:00,38.36,38.39,38.32,38.38,46117.0,34.2514,34.2782,34.2157,34.2692,46117.0
2023-01-13 15:40:00,38.38,38.39,38.22,38.23,70676.0,34.2692,34.2782,34.1264,34.1353,70676.0
2023-01-13 15:50:00,38.23,38.26,38.13,38.25,293112.0,34.1353,34.1621,34.046,34.1532,293112.0
2023-01-17 09:30:00,38.25,38.36,38.15,38.17,81524.0,34.1532,34.2514,34.0639,34.0817,81524.0
2023-01-17 09:40:00,38.16,38.18,38.06,38.07,23304.0,34.0728,34.0907,33.9835,33.9924,23304.0
2023-01-17 09:50:00,38.07,38.13,38.0,38.0,30983.0,33.9924,34.046,33.9299,33.9299,30983.0
2023-01-17 10:00:00,38.01,38.11,38.0,38.05,63481.0,33.9389,34.0282,33.9299,33.9746,63481.0
2023-01-17 10:10:00,38.04,38.05,37.98,38.03,26823.0,33.9657,33.9746,33.9121,33.9567,26823.0
2023-01-17 10:20:00,38.02,38.08,38.02,38.05,21937.0,33.9478,34.0014,33.9478,33.9746,21937.0
2023-01-17 10:30:00,38.05,38.09,37.89,37.9,25514.0,33.9746,34.0103,33.8317,33.8407,25514.0
2023-01-17 10:40:00,37.9,37.91,37.79,37.82,22290.0,33.8407,33.8496,33.7424,33.7692,22290.0
2023-01-17 10:50:00,37.82,37.86,37.81,37.82,18272.0,33.7692,33.8049,33.7603,33.7692,18272.0
2023-01-17 11:00:00,37.81,37.84,37.75,37.82,41056.0,33.7603,33.7871,33.7067,33.7692,41056.0
2023-01-17 11:10:00,37.83,37.83,37.75,37.8,13427.0,33.7782,33.7782,33.7067,33.7514,13427.0
2023-01-17 11:20:00,37.8,37.82,37.72,37.73,35896.0,33.7514,33.7692,33.6799,33.6889,35896.0
2023-01-17 11:30:00,37.73,37.74,37.53,37.57,56466.0,33.6889,33.6978,33.5103,33.546,56466.0
2023-01-17 11:40:00,37.57,37.59,37.53,37.59,18609.0,33.546,33.5639,33.5103,33.5639,18609.0
2023-01-17 11:50:00,37.59,37.67,37.59,37.66,23306.0,33.5639,33.6353,33.5639,33.6264,23306.0
2023-01-17 12:00:00,37.66,37.74,37.66,37.73,24097.0,33.6264,33.6978,33.6264,33.6889,24097.0
2023-01-17 12:10:00,37.73,37.73,37.63,37.64,19591.0,33.6889,33.6889,33.5996,33.6085,19591.0
2023-01-17 12:20:00,37.64,37.65,37.59,37.59,19502.0,33.6085,33.6174,33.5639,33.5639,19502.0
2023-01-17 12:30:00,37.6,37.64,37.59,37.62,10568.0,33.5728,33.6085,33.5639,33.5906,10568.0
2023-01-17 12:40:00,37.61,37.63,37.6,37.6,8885.0,33.5817,33.5996,33.5728,33.5728,8885.0
2023-01-17 12:50:00,37.59,37.62,37.55,37.57,14200.0,33.5639,33.5906,33.5281,33.546,14200.0
2023-01-17 13:00:00,37.58,37.63,37.57,37.59,18010.0,33.5549,33.5996,33.546,33.5639,18010.0
2023-01-17 13:10:00,37.59,37.61,37.56,37.58,15379.0,33.5639,33.5817,33.5371,33.5549,15379.0
2023-01-17 13:20:00,37.58,37.59,37.53,37.58,14942.0,33.5549,33.5639,33.5103,33.5549,14942.0
2023-01-17 13:30:00,37.59,37.61,37.57,37.61,22513.0,33.5639,33.5817,33.546,33.5817,22513.0
2023-01-17 13:40:00,37.61,37.73,37.61,37.73,26165.0,33.5817,33.6889,33.5817,33.6889,26165.0
2023-01-17 13:50:00,37.73,37.73,37.66,37.68,38812.0,33.6889,33.6889,33.6264,33.6442,38812.0
2023-01-17 14:00:00,37.68,37.74,37.68,37.72,19987.0,33.6442,33.6978,33.6442,33.6799,19987.0
2023-01-17 14:10:00,37.72,37.72,37.58,37.6,23980.0,33.6799,33.6799,33.5549,33.5728,23980.0
2023-01-17 14:20:00,37.59,37.59,37.52,37.53,19572.0,33.5639,33.5639,33.5014,33.5103,19572.0
2023-01-17 14:30:00,37.54,37.63,37.53,37.63,21126.0,33.5192,33.5996,33.5103,33.5996,21126.0
2023-01-17 14:40:00,37.63,37.68,37.62,37.67,14111.0,33.5996,33.6442,33.5906,33.6353,14111.0
2023-01-17 14:50:00,37.67,37.7,37.65,37.66,18323.0,33.6353,33.6621,33.6174,33.6264,18323.0
2023-01-17 15:00:00,37.67,37.72,37.64,37.65,39881.0,33.6353,33.6799,33.6085,33.6174,39881.0
2023-01-17 15:10:00,37.65,37.68,37.62,37.65,41135.0,33.6174,33.6442,33.5906,33.6174,41135.0
2023-01-17 15:20:00,37.64,37.72,37.62,37.64,68119.0,33.6085,33.6799,33.5906,33.6085,68119.0
2023-01-17 15:30:00,37.64,37.64,37.58,37.62,29217.0,33.6085,33.6085,33.5549,33.5906,29217.0
2023-01-17 15:40:00,37.62,37.64,37.57,37.64,77983.0,33.5906,33.6085,33.546,33.6085,77983.0
2023-01-17 15:50:00,37.63,37.65,37.53,37.53,224247.0,33.5996,33.6174,33.5103,33.5103,224247.0
2023-01-18 09:30:00,37.64,37.81,37.56,37.63,36202.0,33.6085,33.7603,33.5371,33.5996,36202.0
2023-01-18 09:40:00,37.63,37.73,37.62,37.67,27638.0,33.5996,33.6889,33.5906,33.6353,27638.0
2023-01-18 09:50:00,37.67,37.73,37.57,37.64,34215.0,33.6353,33.6889,33.546,33.6085,34215.0
2023-01-18 10:00:00,37.65,37.68,37.6,37.66,20804.0,33.6174,33.6442,33.5728,33.6264,20804.0
2023-01-18 10:10:00,37.65,37.73,37.63,37.66,17835.0,33.6174,33.6889,33.5996,33.6264,17835.0
2023-01-18 10:20:00,37.67,37.72,37.64,37.65,25132.0,33.6353,33.6799,33.6085,33.6174,25132.0
2023-01-18 10:30:00,37.65,37.65,37.54,37.55,36714.0,33.6174,33.6174,33.5192,33.5281,36714.0
2023-01-18 10:40:00,37.55,37.67,37.55,37.66,19815.0,33.5281,33.6353,33.5281,33.6264,19815.0
2023-01-18 10:50:00,37.66,37.66,37.53,37.6,41319.0,33.6264,33.6264,33.5103,33.5728,41319.0
2023-01-18 11:00:00,37.58,37.6,37.47,37.5,16519.0,33.5549,33.5728,33.4567,33.4835,16519.0
2023-01-18 11:10:00,37.49,37.52,37.4,37.45,34808.0,33.4746,33.5014,33.3942,33.4389,34808.0
2023-01-18 11:20:00,37.44,37.44,37.37,37.39,20490.0,33.4299,33.4299,33.3674,33.3853,20490.0
2023-01-18 11:30:00,37.38,37.39,37.32,37.34,27155.0,33.3764,33.3853,33.3228,33.3406,27155.0
2023-01-18 11:40:00,37.34,37.38,37.3,37.33,24424.0,33.3406,33.3764,33.3049,33.3317,24424.0
2023-01-18 11:50:00,37.32,37.32,37.21,37.22,34002.0,33.3228,33.3228,33.2246,33.2335,34002.0
2023-01-18 12:00:00,37.23,37.28,37.2,37.24,30365.0,33.2424,33.2871,33.2156,33.2513,30365.0
2023-01-18 12:10:00,37.23,37.3,37.23,37.24,20123.0,33.2424,33.3049,33.2424,33.2513,20123.0
2023-01-18 12:20:00,37.25,37.27,37.19,37.2,18633.0,33.2603,33.2781,33.2067,33.2156,18633.0
2023-01-18 12:30:00,37.19,37.19,37.14,37.17,21901.0,33.2067,33.2067,33.1621,33.1888,21901.0
2023-01-18 12:40:00,37.17,37.17,37.11,37.13,20404.0,33.1888,33.1888,33.1353,33.1531,20404.0
2023-01-18 12:50:00,37.14,37.14,37.06,37.08,23435.0,33.1621,33.1621,33.0906,33.1085,23435.0
2023-01-18 13:00:00,37.08,37.08,36.96,36.96,58990.0,33.1085,33.1085,33.0013,33.0013,58990.0
2023-01-18 13:10:00,36.96,36.99,36.9,36.93,30747.0,33.0013,33.0281,32.9478,32.9745,30747.0
2023-01-18 13:20:00,36.93,37.03,36.91,37.02,29762.0,32.9745,33.0638,32.9567,33.0549,29762.0
2023-01-18 13:30:00,37.02,37.1,37.01,37.09,18707.0,33.0549,33.1263,33.046,33.1174,18707.0
2023-01-18 13:40:00,37.09,37.2,37.09,37.19,23081.0,33.1174,33.2156,33.1174,33.2067,23081.0
2023-01-18 13:50:00,37.2,37.22,37.17,37.18,17465.0,33.2156,33.2335,33.1888,33.1978,17465.0
2023-01-18 14:00:00,37.18,37.19,37.13,37.15,15787.0,33.1978,33.2067,33.1531,33.171,15787.0
2023-01-18 14:10:00,37.15,37.15,37.08,37.08,14112.0,33.171,33.171,33.1085,33.1085,14112.0
2023-01-18 14:20:00,37.08,37.13,37.07,37.13,20402.0,33.1085,33.1531,33.0996,33.1531,20402.0
2023-01-18 14:30:00,37.14,37.16,37.08,37.09,22457.0,33.1621,33.1799,33.1085,33.1174,22457.0
2023-01-18 14:40:00,37.08,37.11,37.05,37.09,15546.0,33.1085,33.1353,33.0817,33.1174,15546.0
2023-01-18 14:50:00,37.1,37.1,37.03,37.04,10570.0,33.1263,33.1263,33.0638,33.0728,10570.0
2023-01-18 15:00:00,37.03,37.04,36.93,36.99,34191.0,33.0638,33.0728,32.9745,33.0281,34191.0
2023-01-18 15:10:00,36.99,37.05,36.91,36.93,54903.0,33.0281,33.0817,32.9567,32.9745,54903.0
2023-01-18 15:20:00,36.93,36.98,36.92,36.94,31436.0,32.9745,33.0192,32.9656,32.9835,31436.0
2023-01-18 15:30:00,36.93,36.94,36.88,36.91,49013.0,32.9745,32.9835,32.9299,32.9567,49013.0
2023-01-18 15:40:00,36.91,36.94,36.86,36.94,79666.0,32.9567,32.9835,32.912,32.9835,79666.0
2023-01-18 15:50:00,36.94,37.01,36.89,36.92,300474.0,32.9835,33.046,32.9388,32.9656,300474.0
2023-01-19 09:30:00,36.53,36.7,36.52,36.58,47376.0,32.6174,32.7692,32.6085,32.662,47376.0
2023-01-19 09:40:00,36.57,36.67,36.55,36.6,27713.0,32.6531,32.7424,32.6353,32.6799,27713.0
2023-01-19 09:50:00,36.58,36.62,36.54,36.55,22413.0,32.662,32.6978,32.6263,32.6353,22413.0
2023-01-19 10:00:00,36.55,36.56,36.46,36.54,41873.0,32.6353,32.6442,32.5549,32.6263,41873.0
2023-01-19 10:10:00,36.53,36.53,36.35,36.43,21819.0,32.6174,32.6174,32.4567,32.5281,21819.0
2023-01-19 10:20:00,36.41,36.44,36.35,36.39,22436.0,32.5102,32.537,32.4567,32.4924,22436.0
2023-01-19 10:30:00,36.4,36.51,36.37,36.48,25218.0,32.5013,32.5995,32.4745,32.5727,25218.0
2023-01-19 10:40:00,36.48,36.49,36.28,36.28,41138.0,32.5727,32.5817,32.3942,32.3942,41138.0
2023-01-19 10:50:00,36.27,36.28,36.23,36.24,35736.0,32.3852,32.3942,32.3495,32.3585,35736.0
2023-01-19 11:00:00,36.24,36.27,36.16,36.2,38021.0,32.3585,32.3852,32.287,32.3227,38021.0
2023-01-19 11:10:00,36.21,36.23,36.15,36.16,33664.0,32.3317,32.3495,32.2781,32.287,33664.0
2023-01-19 11:20:00,36.16,36.17,36.1,36.12,28655.0,32.287,32.296,32.2334,32.2513,28655.0
2023-01-19 11:30:00,36.11,36.13,36.03,36.07,29188.0,32.2424,32.2602,32.1709,32.2067,29188.0
2023-01-19 11:40:00,36.07,36.09,35.92,35.95,183372.0,32.2067,32.2245,32.0727,32.0995,183372.0
2023-01-19 11:50:00,35.94,35.98,35.92,35.95,23632.0,32.0906,32.1263,32.0727,32.0995,23632.0
2023-01-19 12:00:00,35.95,36.09,35.95,36.07,32187.0,32.0995,32.2245,32.0995,32.2067,32187.0
2023-01-19 12:10:00,36.08,36.15,36.07,36.12,25437.0,32.2156,32.2781,32.2067,32.2513,25437.0
2023-01-19 12:20:00,36.1,36.1,35.98,36.09,30823.0,32.2334,32.2334,32.1263,32.2245,30823.0
2023-01-19 12:30:00,36.09,36.26,36.08,36.25,36555.0,32.2245,32.3763,32.2156,32.3674,36555.0
2023-01-19 12:40:00,36.25,36.25,36.19,36.2,22716.0,32.3674,32.3674,32.3138,32.3227,22716.0
2023-01-19 12:50:00,36.2,36.33,36.2,36.33,20433.0,32.3227,32.4388,32.3227,32.4388,20433.0
2023-01-19 13:00:00,36.33,36.56,36.32,36.56,53530.0,32.4388,32.6442,32.4299,32.6442,53530.0
2023-01-19 13:10:00,36.57,36.64,36.53,36.62,52548.0,32.6531,32.7156,32.6174,32.6978,52548.0
2023-01-19 13:20:00,36.63,36.76,36.6,36.72,56016.0,32.7067,32.8228,32.6799,32.787,56016.0
2023-01-19 13:30:00,36.72,36.75,36.61,36.68,27371.0,32.787,32.8138,32.6888,32.7513,27371.0
2023-01-19 13:40:00,36.68,36.71,36.63,36.63,19542.0,32.7513,32.7781,32.7067,32.7067,19542.0
2023-01-19 13:50:00,36.63,36.65,36.58,36.62,15170.0,32.7067,32.7245,32.662,32.6978,15170.0
2023-01-19 14:00:00,36.62,36.63,36.55,36.59,19162.0,32.6978,32.7067,32.6353,32.671,19162.0
2023-01-19 14:10:00,36.59,36.64,36.58,36.64,25009.0,32.671,32.7156,32.662,32.7156,25009.0
2023-01-19 14:20:00,36.64,36.7,36.63,36.69,32502.0,32.7156,32.7692,32.7067,32.7603,32502.0
2023-01-19 14:30:00,36.69,36.74,36.66,36.72,19370.0,32.7603,32.8049,32.7335,32.787,19370.0
2023-01-19 14:40:00,36.72,36.8,36.7,36.77,64532.0,32.787,32.8585,32.7692,32.8317,64532.0
2023-01-19 14:50:00,36.77,36.8,36.75,36.79,16788.0,32.8317,32.8585,32.8138,32.8495,16788.0
2023-01-19 15:00:00,36.79,36.87,36.72,36.72,48802.0,32.8495,32.921,32.787,32.787,48802.0
2023-01-19 15:10:00,36.73,36.79,36.71,36.76,17377.0,32.796,32.8495,32.7781,32.8228,17377.0
2023-01-19 15:20:00,36.76,36.76,36.68,36.72,19508.0,32.8228,32.8228,32.7513,32.787,19508.0
2023-01-19 15:30:00,36.72,36.72,36.65,36.7,27970.0,32.787,32.787,32.7245,32.7692,27970.0
2023-01-19 15:40:00,36.7,36.7,36.61,36.68,59891.0,32.7692,32.7692,32.6888,32.7513,59891.0
2023-01-19 15:50:00,36.68,36.69,36.61,36.63,156286.0,32.7513,32.7603,32.6888,32.7067,156286.0
2023-01-20 09:30:00,36.51,36.82,36.5,36.53,172990.0,32.5995,32.8763,32.5906,32.6174,172990.0
2023-01-20 09:40:00,36.53,36.73,36.53,36.72,14185.0,32.6174,32.796,32.6174,32.787,14185.0
2023-01-20 09:50:00,36.73,36.8,36.69,36.77,139898.0,32.796,32.8585,32.7603,32.8317,139898.0
2023-01-20 10:00:00,36.77,36.9,36.72,36.88,35935.0,32.8317,32.9478,32.787,32.9299,35935.0
2023-01-20 10:10:00,36.89,36.9,36.8,36.84,25708.0,32.9388,32.9478,32.8585,32.8942,25708.0
2023-01-20 10:20:00,36.84,36.97,36.82,36.97,41025.0,32.8942,33.0103,32.8763,33.0103,41025.0
2023-01-20 10:30:00,36.97,37.08,36.96,37.01,61676.0,33.0103,33.1085,33.0013,33.046,61676.0
2023-01-20 10:40:00,37.0,37.12,37.0,37.12,23079.0,33.0371,33.1442,33.0371,33.1442,23079.0
2023-01-20 10:50:00,37.12,37.16,37.09,37.11,25194.0,33.1442,33.1799,33.1174,33.1353,25194.0
2023-01-20 11:00:00,37.11,37.21,37.1,37.21,18508.0,33.1353,33.2246,33.1263,33.2246,18508.0
2023-01-20 11:10:00,37.22,37.22,37.14,37.16,22517.0,33.2335,33.2335,33.1621,33.1799,22517.0
2023-01-20 11:20:00,37.16,37.18,37.09,37.18,18942.0,33.1799,33.1978,33.1174,33.1978,18942.0
2023-01-20 11:30:00,37.18,37.21,37.15,37.15,22096.0,33.1978,33.2246,33.171,33.171,22096.0
2023-01-20 11:40:00,37.15,37.2,37.12,37.18,20328.0,33.171,33.2156,33.1442,33.1978,20328.0
2023-01-20 11:50:00,37.17,37.17,37.1,37.13,13053.0,33.1888,33.1888,33.1263,33.1531,13053.0
2023-01-20 12:00:00,37.12,37.13,37.09,37.12,12820.0,33.1442,33.1531,33.1174,33.1442,12820.0
2023-01-20 12:10:00,37.11,37.17,37.1,37.15,14815.0,33.1353,33.1888,33.1263,33.171,14815.0
2023-01-20 12:20:00,37.15,37.2,37.14,37.16,18111.0,33.171,33.2156,33.1621,33.1799,18111.0
2023-01-20 12:30:00,37.16,37.17,37.12,37.17,12596.0,33.1799,33.1888,33.1442,33.1888,12596.0
2023-01-20 12:40:00,37.17,37.22,37.16,37.22,15829.0,33.1888,33.2335,33.1799,33.2335,15829.0
2023-01-20 12:50:00,37.22,37.25,37.19,37.21,23226.0,33.2335,33.2603,33.2067,33.2246,23226.0
2023-01-20 13:00:00,37.21,37.24,37.15,37.15,35535.0,33.2246,33.2513,33.171,33.171,35535.0
2023-01-20 13:10:00,37.12,37.16,37.06,37.11,19795.0,33.1442,33.1799,33.0906,33.1353,19795.0
2023-01-20 13:20:00,37.1,37.16,37.08,37.16,10785.0,33.1263,33.1799,33.1085,33.1799,10785.0
2023-01-20 13:30:00,37.16,37.2,37.15,37.19,27552.0,33.1799,33.2156,33.171,33.2067,27552.0
2023-01-20 13:40:00,37.19,37.2,37.14,37.19,24175.0,33.2067,33.2156,33.1621,33.2067,24175.0
2023-01-20 13:50:00,37.19,37.21,37.16,37.2,29263.0,33.2067,33.2246,33.1799,33.2156,29263.0
2023-01-20 14:00:00,37.2,37.25,37.15,37.23,19379.0,33.2156,33.2603,33.171,33.2424,19379.0
2023-01-20 14:10:00,37.23,37.27,37.22,37.25,9731.0,33.2424,33.2781,33.2335,33.2603,9731.0
2023-01-20 14:20:00,37.25,37.3,37.22,37.29,14071.0,33.2603,33.3049,33.2335,33.296,14071.0
2023-01-20 14:30:00,37.3,37.36,37.29,37.36,22476.0,33.3049,33.3585,33.296,33.3585,22476.0
2023-01-20 14:40:00,37.36,37.4,37.34,37.39,29838.0,33.3585,33.3942,33.3406,33.3853,29838.0
2023-01-20 14:50:00,37.39,37.46,37.37,37.46,42920.0,33.3853,33.4478,33.3674,33.4478,42920.0
2023-01-20 15:00:00,37.46,37.49,37.43,37.46,25833.0,33.4478,33.4746,33.421,33.4478,25833.0
2023-01-20 15:10:00,37.46,37.53,37.44,37.52,28505.0,33.4478,33.5103,33.4299,33.5014,28505.0
2023-01-20 15:20:00,37.53,37.53,37.45,37.47,19994.0,33.5103,33.5103,33.4389,33.4567,19994.0
2023-01-20 15:30:00,37.47,37.51,37.46,37.51,28000.0,33.4567,33.4924,33.4478,33.4924,28000.0
2023-01-20 15:40:00,37.5,37.5,37.4,37.45,81087.0,33.4835,33.4835,33.3942,33.4389,81087.0
2023-01-20 15:50:00,37.45,37.53,37.43,37.53,275340.0,33.4389,33.5103,33.421,33.5103,275340.0
2023-01-23 09:30:00,37.59,37.66,37.2,37.48,101569.0,33.5639,33.6264,33.2156,33.4656,101569.0
2023-01-23 09:40:00,37.5,37.71,37.44,37.63,71438.0,33.4835,33.671,33.4299,33.5996,71438.0
2023-01-23 09:50:00,37.64,37.7,37.52,37.59,32714.0,33.6085,33.6621,33.5014,33.5639,32714.0
2023-01-23 10:00:00,37.59,37.68,37.57,37.58,17975.0,33.5639,33.6442,33.546,33.5549,17975.0
2023-01-23 10:10:00,37.57,37.67,37.57,37.63,27447.0,33.546,33.6353,33.546,33.5996,27447.0
2023-01-23 10:20:00,37.63,37.64,37.54,37.61,20280.0,33.5996,33.6085,33.5192,33.5817,20280.0
2023-01-23 10:30:00,37.61,37.69,37.56,37.65,38609.0,33.5817,33.6531,33.5371,33.6174,38609.0
2023-01-23 10:40:00,37.63,37.68,37.6,37.66,10033.0,33.5996,33.6442,33.5728,33.6264,10033.0
2023-01-23 10:50:00,37.67,37.69,37.65,37.66,8795.0,33.6353,33.6531,33.6174,33.6264,8795.0
2023-01-23 11:00:00,37.66,37.76,37.65,37.75,26254.0,33.6264,33.7157,33.6174,33.7067,26254.0
2023-01-23 11:10:00,37.75,37.8,37.67,37.8,33593.0,33.7067,33.7514,33.6353,33.7514,33593.0
2023-01-23 11:20:00,37.81,37.83,37.69,37.69,16671.0,33.7603,33.7782,33.6531,33.6531,16671.0
2023-01-23 11:30:00,37.69,37.78,37.69,37.73,18344.0,33.6531,33.7335,33.6531,33.6889,18344.0
2023-01-23 11:40:00,37.74,37.77,37.72,37.77,9639.0,33.6978,33.7246,33.6799,33.7246,9639.0
2023-01-23 11:50:00,37.78,37.8,37.74,37.79,8382.0,33.7335,33.7514,33.6978,33.7424,8382.0
2023-01-23 12:00:00,37.78,37.81,37.68,37.68,24898.0,33.7335,33.7603,33.6442,33.6442,24898.0
2023-01-23 12:10:00,37.67,37.72,37.63,37.71,11966.0,33.6353,33.6799,33.5996,33.671,11966.0
2023-01-23 12:20:00,37.71,37.73,37.67,37.7,12690.0,33.671,33.6889,33.6353,33.6621,12690.0
2023-01-23 12:30:00,37.7,37.81,37.7,37.8,14579.0,33.6621,33.7603,33.6621,33.7514,14579.0
2023-01-23 12:40:00,37.8,37.85,37.77,37.78,15861.0,33.7514,33.796,33.7246,33.7335,15861.0
2023-01-23 12:50:00,37.77,37.82,37.74,37.81,16941.0,33.7246,33.7692,33.6978,33.7603,16941.0
2023-01-23 13:00:00,37.81,37.85,37.78,37.8,24628.0,33.7603,33.796,33.7335,33.7514,24628.0
2023-01-23 13:10:00,37.8,37.85,37.8,37.82,20429.0,33.7514,33.796,33.7514,33.7692,20429.0
2023-01-23 13:20:00,37.83,37.85,37.77,37.79,21893.0,33.7782,33.796,33.7246,33.7424,21893.0
2023-01-23 13:30:00,37.8,37.85,37.78,37.85,63905.0,33.7514,33.796,33.7335,33.796,63905.0
2023-01-23 13:40:00,37.85,37.88,37.79,37.8,10758.0,33.796,33.8228,33.7424,33.7514,10758.0
2023-01-23 13:50:00,37.79,37.8,37.72,37.73,33881.0,33.7424,33.7514,33.6799,33.6889,33881.0
2023-01-23 14:00:00,37.73,37.73,37.61,37.64,17972.0,33.6889,33.6889,33.5817,33.6085,17972.0
2023-01-23 14:10:00,37.63,37.65,37.55,37.55,53509.0,33.5996,33.6174,33.5281,33.5281,53509.0
2023-01-23 14:20:00,37.55,37.56,37.45,37.46,42623.0,33.5281,33.5371,33.4389,33.4478,42623.0
2023-01-23 14:30:00,37.45,37.51,37.42,37.44,17027.0,33.4389,33.4924,33.4121,33.4299,17027.0
2023-01-23 14:40:00,37.43,37.45,37.32,37.36,25828.0,33.421,33.4389,33.3228,33.3585,25828.0
2023-01-23 14:50:00,37.35,37.42,37.29,37.36,37677.0,33.3496,33.4121,33.296,33.3585,37677.0
2023-01-23 15:00:00,37.37,37.4,37.35,37.4,26388.0,33.3674,33.3942,33.3496,33.3942,26388.0
2023-01-23 15:10:00,37.39,37.42,37.37,37.39,26340.0,33.3853,33.4121,33.3674,33.3853,26340.0
2023-01-23 15:20:00,37.39,37.41,37.35,37.4,33268.0,33.3853,33.4031,33.3496,33.3942,33268.0
2023-01-23 15:30:00,37.39,37.41,37.33,37.41,74190.0,33.3853,33.4031,33.3317,33.4031,74190.0
2023-01-23 15:40:00,37.41,37.55,37.39,37.55,54040.0,33.4031,33.5281,33.3853,33.5281,54040.0
2023-01-23 15:50:00,37.55,37.58,37.46,37.46,192635.0,33.5281,33.5549,33.4478,33.4478,192635.0
2023-01-24 09:30:00,37.47,37.51,36.9,36.91,32177.0,33.4567,33.4924,32.9478,32.9567,32177.0
2023-01-24 09:40:00,36.9,36.99,36.83,36.95,30235.0,32.9478,33.0281,32.8853,32.9924,30235.0
2023-01-24 09:50:00,36.95,36.97,36.58,36.59,39214.0,32.9924,33.0103,32.662,32.671,39214.0
2023-01-24 10:00:00,36.59,36.76,36.58,36.61,81152.0,32.671,32.8228,32.662,32.6888,81152.0
2023-01-24 10:10:00,36.62,36.82,36.58,36.63,41437.0,32.6978,32.8763,32.662,32.7067,41437.0
2023-01-24 10:20:00,36.65,36.73,36.58,36.73,81022.0,32.7245,32.796,32.662,32.796,81022.0
2023-01-24 10:30:00,36.73,36.91,36.71,36.76,25081.0,32.796,32.9567,32.7781,32.8228,25081.0
2023-01-24 10:40:00,36.76,36.86,36.74,36.85,22670.0,32.8228,32.912,32.8049,32.9031,22670.0
2023-01-24 10:50:00,36.84,36.93,36.84,36.93,21949.0,32.8942,32.9745,32.8942,32.9745,21949.0
2023-01-24 11:00:00,36.93,36.97,36.9,36.91,21975.0,32.9745,33.0103,32.9478,32.9567,21975.0
2023-01-24 11:10:00,36.91,36.94,36.89,36.91,20933.0,32.9567,32.9835,32.9388,32.9567,20933.0
2023-01-24 11:20:00,36.91,36.96,36.86,36.87,48562.0,32.9567,33.0013,32.912,32.921,48562.0
2023-01-24 11:30:00,36.86,36.86,36.8,36.84,14995.0,32.912,32.912,32.8585,32.8942,14995.0
2023-01-24 11:40:00,36.86,36.86,36.73,36.79,16866.0,32.912,32.912,32.796,32.8495,16866.0
2023-01-24 11:50:00,36.78,36.79,36.69,36.71,26841.0,32.8406,32.8495,32.7603,32.7781,26841.0
2023-01-24 12:00:00,36.72,36.72,36.62,36.72,25133.0,32.787,32.787,32.6978,32.787,25133.0
2023-01-24 12:10:00,36.71,36.72,36.67,36.69,24376.0,32.7781,32.787,32.7424,32.7603,24376.0
2023-01-24 12:20:00,36.7,36.8,36.68,36.8,18048.0,32.7692,32.8585,32.7513,32.8585,18048.0
2023-01-24 12:30:00,36.8,36.83,36.77,36.79,15540.0,32.8585,32.8853,32.8317,32.8495,15540.0
2023-01-24 12:40:00,36.77,36.78,36.73,36.75,13722.0,32.8317,32.8406,32.796,32.8138,13722.0
2023-01-24 12:50:00,36.75,36.75,36.68,36.71,22763.0,32.8138,32.8138,32.7513,32.7781,22763.0
2023-01-24 13:00:00,36.71,36.76,36.68,36.7,27639.0,32.7781,32.8228,32.7513,32.7692,27639.0
2023-01-24 13:10:00,36.7,36.74,36.7,36.72,13723.0,32.7692,32.8049,32.7692,32.787,13723.0
2023-01-24 13:20:00,36.71,36.74,36.67,36.72,28132.0,32.7781,32.8049,32.7424,32.787,28132.0
2023-01-24 13:30:00,36.71,36.78,36.69,36.78,17991.0,32.7781,32.8406,32.7603,32.8406,17991.0
2023-01-24 13:40:00,36.77,36.83,36.76,36.83,39059.0,32.8317,32.8853,32.8228,32.8853,39059.0
2023-01-24 13:50:00,36.82,36.85,36.79,36.8,23407.0,32.8763,32.9031,32.8495,32.8585,23407.0
2023-01-24 14:00:00,36.8,36.8,36.68,36.7,26428.0,32.8585,32.8585,32.7513,32.7692,26428.0
2023-01-24 14:10:00,36.7,36.73,36.66,36.7,26388.0,32.7692,32.796,32.7335,32.7692,26388.0
2023-01-24 14:20:00,36.69,36.71,36.67,36.68,22470.0,32.7603,32.7781,32.7424,32.7513,22470.0
2023-01-24 14:30:00,36.68,36.77,36.67,36.73,22689.0,32.7513,32.8317,32.7424,32.796,22689.0
2023-01-24 14:40:00,36.72,36.75,36.71,36.73,22476.0,32.787,32.8138,32.7781,32.796,22476.0
2023-01-24 14:50:00,36.73,36.79,36.71,36.77,25515.0,32.796,32.8495,32.7781,32.8317,25515.0
2023-01-24 15:00:00,36.77,36.79,36.74,36.76,28316.0,32.8317,32.8495,32.8049,32.8228,28316.0
2023-01-24 15:10:00,36.75,36.78,36.7,36.77,31239.0,32.8138,32.8406,32.7692,32.8317,31239.0
2023-01-24 15:20:00,36.77,36.81,36.72,36.76,24907.0,32.8317,32.8674,32.787,32.8228,24907.0
2023-01-24 15:30:00,36.75,36.76,36.67,36.73,60586.0,32.8138,32.8228,32.7424,32.796,60586.0
2023-01-24 15:40:00,36.73,36.76,36.67,36.74,122591.0,32.796,32.8228,32.7424,32.8049,122591.0
2023-01-24 15:50:00,36.75,36.83,36.73,36.73,244942.0,32.8138,32.8853,32.796,32.796,244942.0
2023-01-25 09:30:00,36.47,36.68,36.19,36.21,94378.0,32.5638,32.7513,32.3138,32.3317,94378.0
2023-01-25 09:40:00,36.18,36.39,36.16,36.35,36486.0,32.3049,32.4924,32.287,32.4567,36486.0
2023-01-25 09:50:00,36.34,36.35,36.17,36.17,64577.0,32.4477,32.4567,32.296,32.296,64577.0
2023-01-25 10:00:00,36.17,36.3,36.09,36.23,68645.0,32.296,32.412,32.2245,32.3495,68645.0
2023-01-25 10:10:00,36.23,36.24,36.0,36.01,59166.0,32.3495,32.3585,32.1442,32.1531,59166.0
2023-01-25 10:20:00,36.02,36.08,35.94,35.96,60001.0,32.162,32.2156,32.0906,32.1084,60001.0
2023-01-25 10:30:00,35.95,35.96,35.81,35.82,62337.0,32.0995,32.1084,31.9745,31.9834,62337.0
2023-01-25 10:40:00,35.81,35.91,35.8,35.89,32460.0,31.9745,32.0638,31.9656,32.0459,32460.0
2023-01-25 10:50:00,35.89,35.89,35.81,35.84,21872.0,32.0459,32.0459,31.9745,32.0013,21872.0
2023-01-25 11:00:00,35.84,35.93,35.82,35.88,31964.0,32.0013,32.0817,31.9834,32.037,31964.0
2023-01-25 11:10:00,35.89,36.01,35.88,36.0,30571.0,32.0459,32.1531,32.037,32.1442,30571.0
2023-01-25 11:20:00,36.0,36.06,35.98,36.01,26001.0,32.1442,32.1977,32.1263,32.1531,26001.0
2023-01-25 11:30:00,36.02,36.08,36.01,36.01,24499.0,32.162,32.2156,32.1531,32.1531,24499.0
2023-01-25 11:40:00,36.02,36.06,36.0,36.04,25058.0,32.162,32.1977,32.1442,32.1799,25058.0
2023-01-25 11:50:00,36.04,36.14,36.03,36.09,31835.0,32.1799,32.2692,32.1709,32.2245,31835.0
2023-01-25 12:00:00,36.1,36.16,36.08,36.14,21912.0,32.2334,32.287,32.2156,32.2692,21912.0
2023-01-25 12:10:00,36.13,36.13,36.09,36.12,26469.0,32.2602,32.2602,32.2245,32.2513,26469.0
2023-01-25 12:20:00,36.11,36.12,36.0,36.02,32069.0,32.2424,32.2513,32.1442,32.162,32069.0
2023-01-25 12:30:00,36.02,36.04,35.98,35.98,19318.0,32.162,32.1799,32.1263,32.1263,19318.0
2023-01-25 12:40:00,35.98,36.04,35.97,36.02,17311.0,32.1263,32.1799,32.1174,32.162,17311.0
2023-01-25 12:50:00,36.02,36.06,36.01,36.05,32197.0,32.162,32.1977,32.1531,32.1888,32197.0
2023-01-25 13:00:00,36.05,36.09,36.05,36.08,32636.0,32.1888,32.2245,32.1888,32.2156,32636.0
2023-01-25 13:10:00,36.09,36.17,36.08,36.16,20202.0,32.2245,32.296,32.2156,32.287,20202.0
2023-01-25 13:20:00,36.16,36.24,36.16,36.22,20124.0,32.287,32.3585,32.287,32.3406,20124.0
2023-01-25 13:30:00,36.22,36.25,36.19,36.25,32562.0,32.3406,32.3674,32.3138,32.3674,32562.0
2023-01-25 13:40:00,36.25,36.3,36.23,36.29,31454.0,32.3674,32.412,32.3495,32.4031,31454.0
2023-01-25 13:50:00,36.3,36.3,36.26,36.29,22910.0,32.412,32.412,32.3763,32.4031,22910.0
2023-01-25 14:00:00,36.29,36.34,36.27,36.32,23147.0,32.4031,32.4477,32.3852,32.4299,23147.0
2023-01-25 14:10:00,36.33,36.41,36.32,36.4,30615.0,32.4388,32.5102,32.4299,32.5013,30615.0
2023-01-25 14:20:00,36.4,36.4,36.27,36.28,23658.0,32.5013,32.5013,32.3852,32.3942,23658.0
2023-01-25 14:30:00,36.28,36.3,36.26,36.28,28230.0,32.3942,32.412,32.3763,32.3942,28230.0
2023-01-25 14:40:00,36.29,36.31,36.27,36.3,26383.0,32.4031,32.421,32.3852,32.412,26383.0
2023-01-25 14:50:00,36.29,36.31,36.21,36.22,104507.0,32.4031,32.421,32.3317,32.3406,104507.0
2023-01-25 15:00:00,36.22,36.28,36.21,36.26,90091.0,32.3406,32.3942,32.3317,32.3763,90091.0
2023-01-25 15:10:00,36.27,36.31,36.1,36.13,73625.0,32.3852,32.421,32.2334,32.2602,73625.0
2023-01-25 15:20:00,36.12,36.2,36.11,36.18,47428.0,32.2513,32.3227,32.2424,32.3049,47428.0
2023-01-25 15:30:00,36.19,36.22,36.16,36.21,80132.0,32.3138,32.3406,32.287,32.3317,80132.0
2023-01-25 15:40:00,36.2,36.26,36.17,36.2,120652.0,32.3227,32.3763,32.296,32.3227,120652.0
2023-01-25 15:50:00,36.2,36.32,36.19,36.31,390450.0,32.3227,32.4299,32.3138,32.421,390450.0
2023-01-26 09:30:00,36.4,36.99,36.33,36.92,106529.0,32.5013,33.0281,32.4388,32.9656,106529.0
2023-01-26 09:40:00,36.93,36.97,36.75,36.75,88386.0,32.9745,33.0103,32.8138,32.8138,88386.0
2023-01-26 09:50:00,36.76,36.76,36.51,36.59,110226.0,32.8228,32.8228,32.5995,32.671,110226.0
2023-01-26 10:00:00,36.6,36.68,36.53,36.53,71197.0,32.6799,32.7513,32.6174,32.6174,71197.0
2023-01-26 10:10:00,36.53,36.8,36.5,36.78,35926.0,32.6174,32.8585,32.5906,32.8406,35926.0
2023-01-26 10:20:00,36.78,36.86,36.73,36.81,30196.0,32.8406,32.912,32.796,32.8674,30196.0
2023-01-26 10:30:00,36.82,36.93,36.78,36.8,31910.0,32.8763,32.9745,32.8406,32.8585,31910.0
2023-01-26 10:40:00,36.77,36.85,36.74,36.75,41518.0,32.8317,32.9031,32.8049,32.8138,41518.0
2023-01-26 10:50:00,36.74,36.76,36.56,36.59,42828.0,32.8049,32.8228,32.6442,32.671,42828.0
2023-01-26 11:00:00,36.62,36.68,36.58,36.67,26598.0,32.6978,32.7513,32.662,32.7424,26598.0
2023-01-26 11:10:00,36.68,36.81,36.68,36.73,23601.0,32.7513,32.8674,32.7513,32.796,23601.0
2023-01-26 11:20:00,36.73,36.73,36.64,36.69,25657.0,32.796,32.796,32.7156,32.7603,25657.0
2023-01-26 11:30:00,36.7,36.74,36.66,36.68,16307.0,32.7692,32.8049,32.7335,32.7513,16307.0
2023-01-26 11:40:00,36.67,36.73,36.65,36.72,12820.0,32.7424,32.796,32.7245,32.787,12820.0
2023-01-26 11:50:00,36.72,36.74,36.67,36.73,17587.0,32.787,32.8049,32.7424,32.796,17587.0
2023-01-26 12:00:00,36.73,36.79,36.72,36.79,13288.0,32.796,32.8495,32.787,32.8495,13288.0
2023-01-26 12:10:00,36.79,36.81,36.75,36.76,13293.0,32.8495,32.8674,32.8138,32.8228,13293.0
2023-01-26 12:20:00,36.77,36.8,36.75,36.76,15068.0,32.8317,32.8585,32.8138,32.8228,15068.0
2023-01-26 12:30:00,36.77,36.81,36.73,36.81,17794.0,32.8317,32.8674,32.796,32.8674,17794.0
2023-01-26 12:40:00,36.82,36.84,36.77,36.79,32603.0,32.8763,32.8942,32.8317,32.8495,32603.0
2023-01-26 12:50:00,36.8,36.84,36.79,36.8,12494.0,32.8585,32.8942,32.8495,32.8585,12494.0
2023-01-26 13:00:00,36.81,36.85,36.78,36.82,18842.0,32.8674,32.9031,32.8406,32.8763,18842.0
2023-01-26 13:10:00,36.82,36.89,36.81,36.88,10839.0,32.8763,32.9388,32.8674,32.9299,10839.0
2023-01-26 13:20:00,36.89,36.97,36.87,36.97,31487.0,32.9388,33.0103,32.921,33.0103,31487.0
2023-01-26 13:30:00,36.98,37.0,36.96,37.0,17100.0,33.0192,33.0371,33.0013,33.0371,17100.0
2023-01-26 13:40:00,36.99,37.0,36.96,36.98,17146.0,33.0281,33.0371,33.0013,33.0192,17146.0
2023-01-26 13:50:00,36.99,36.99,36.92,36.94,13842.0,33.0281,33.0281,32.9656,32.9835,13842.0
2023-01-26 14:00:00,36.94,36.95,36.91,36.95,10573.0,32.9835,32.9924,32.9567,32.9924,10573.0
2023-01-26 14:10:00,36.95,36.99,36.94,36.98,12139.0,32.9924,33.0281,32.9835,33.0192,12139.0
2023-01-26 14:20:00,36.98,36.98,36.89,36.91,15786.0,33.0192,33.0192,32.9388,32.9567,15786.0
2023-01-26 14:30:00,36.92,36.96,36.9,36.95,28117.0,32.9656,33.0013,32.9478,32.9924,28117.0
2023-01-26 14:40:00,36.95,37.04,36.94,37.03,27040.0,32.9924,33.0728,32.9835,33.0638,27040.0
2023-01-26 14:50:00,37.02,37.07,36.99,37.07,21807.0,33.0549,33.0996,33.0281,33.0996,21807.0
2023-01-26 15:00:00,37.07,37.1,37.06,37.09,24458.0,33.0996,33.1263,33.0906,33.1174,24458.0
2023-01-26 15:10:00,37.08,37.13,37.05,37.12,40855.0,33.1085,33.1531,33.0817,33.1442,40855.0
2023-01-26 15:20:00,37.13,37.13,37.05,37.05,35041.0,33.1531,33.1531,33.0817,33.0817,35041.0
2023-01-26 15:30:00,37.05,37.06,37.0,37.02,56944.0,33.0817,33.0906,33.0371,33.0549,56944.0
2023-01-26 15:40:00,37.02,37.05,37.0,37.04,101844.0,33.0549,33.0817,33.0371,33.0728,101844.0
2023-01-26 15:50:00,37.04,37.27,37.03,37.22,463305.0,33.0728,33.2781,33.0638,33.2335,463305.0
2023-01-27 09:30:00,37.29,37.47,37.18,37.39,84437.0,33.296,33.4567,33.1978,33.3853,84437.0
2023-01-27 09:40:00,37.39,37.49,37.36,37.48,29778.0,33.3853,33.4746,33.3585,33.4656,29778.0
2023-01-27 09:50:00,37.48,37.63,37.48,37.54,43247.0,33.4656,33.5996,33.4656,33.5192,43247.0
2023-01-27 10:00:00,37.53,37.71,37.49,37.67,23372.0,33.5103,33.671,33.4746,33.6353,23372.0
2023-01-27 10:10:00,37.66,37.71,37.59,37.63,25794.0,33.6264,33.671,33.5639,33.5996,25794.0
2023-01-27 10:20:00,37.62,37.64,37.53,37.55,23503.0,33.5906,33.6085,33.5103,33.5281,23503.0
2023-01-27 10:30:00,37.55,37.6,37.49,37.5,31925.0,33.5281,33.5728,33.4746,33.4835,31925.0
2023-01-27 10:40:00,37.49,37.52,37.45,37.5,28157.0,33.4746,33.5014,33.4389,33.4835,28157.0
2023-01-27 10:50:00,37.5,37.5,37.38,37.44,23354.0,33.4835,33.4835,33.3764,33.4299,23354.0
2023-01-27 11:00:00,37.43,37.5,37.42,37.42,21573.0,33.421,33.4835,33.4121,33.4121,21573.0
2023-01-27 11:10:00,37.41,37.46,37.37,37.44,20817.0,33.4031,33.4478,33.3674,33.4299,20817.0
2023-01-27 11:20:00,37.44,37.49,37.43,37.49,27449.0,33.4299,33.4746,33.421,33.4746,27449.0
2023-01-27 11:30:00,37.49,37.65,37.48,37.65,27453.0,33.4746,33.6174,33.4656,33.6174,27453.0
2023-01-27 11:40:00,37.66,37.7,37.55,37.63,61718.0,33.6264,33.6621,33.5281,33.5996,61718.0
2023-01-27 11:50:00,37.64,37.76,37.63,37.76,38919.0,33.6085,33.7157,33.5996,33.7157,38919.0
2023-01-27 12:00:00,37.76,37.85,37.74,37.82,78310.0,33.7157,33.796,33.6978,33.7692,78310.0
2023-01-27 12:10:00,37.82,37.88,37.79,37.87,51052.0,33.7692,33.8228,33.7424,33.8139,51052.0
2023-01-27 12:20:00,37.87,37.88,37.73,37.77,34473.0,33.8139,33.8228,33.6889,33.7246,34473.0
2023-01-27 12:30:00,37.77,37.85,37.76,37.84,24523.0,33.7246,33.796,33.7157,33.7871,24523.0
2023-01-27 12:40:00,37.84,37.92,37.82,37.91,25144.0,33.7871,33.8585,33.7692,33.8496,25144.0
2023-01-27 12:50:00,37.92,37.96,37.9,37.94,31966.0,33.8585,33.8942,33.8407,33.8764,31966.0
2023-01-27 13:00:00,37.94,38.0,37.9,37.98,40425.0,33.8764,33.9299,33.8407,33.9121,40425.0
2023-01-27 13:10:00,37.97,38.0,37.85,37.89,36674.0,33.9032,33.9299,33.796,33.8317,36674.0
2023-01-27 13:20:00,37.89,37.94,37.89,37.9,23495.0,33.8317,33.8764,33.8317,33.8407,23495.0
2023-01-27 13:30:00,37.9,37.93,37.88,37.93,21622.0,33.8407,33.8674,33.8228,33.8674,21622.0
2023-01-27 13:40:00,37.93,37.95,37.86,37.95,23219.0,33.8674,33.8853,33.8049,33.8853,23219.0
2023-01-27 13:50:00,37.95,37.95,37.89,37.9,30236.0,33.8853,33.8853,33.8317,33.8407,30236.0
2023-01-27 14:00:00,37.9,38.0,37.89,37.99,39758.0,33.8407,33.9299,33.8317,33.921,39758.0
2023-01-27 14:10:00,37.98,38.11,37.98,38.11,53152.0,33.9121,34.0282,33.9121,34.0282,53152.0
2023-01-27 14:20:00,38.1,38.18,38.07,38.08,51149.0,34.0192,34.0907,33.9924,34.0014,51149.0
2023-01-27 14:30:00,38.08,38.14,38.07,38.1,30233.0,34.0014,34.055,33.9924,34.0192,30233.0
2023-01-27 14:40:00,38.09,38.18,38.08,38.16,51125.0,34.0103,34.0907,34.0014,34.0728,51125.0
2023-01-27 14:50:00,38.18,38.18,38.15,38.16,48692.0,34.0907,34.0907,34.0639,34.0728,48692.0
2023-01-27 15:00:00,38.16,38.24,38.14,38.23,53312.0,34.0728,34.1442,34.055,34.1353,53312.0
2023-01-27 15:10:00,38.23,38.26,38.16,38.19,48515.0,34.1353,34.1621,34.0728,34.0996,48515.0
2023-01-27 15:20:00,38.19,38.22,38.1,38.21,79928.0,34.0996,34.1264,34.0192,34.1175,79928.0
2023-01-27 15:30:00,38.21,38.24,38.14,38.15,70594.0,34.1175,34.1442,34.055,34.0639,70594.0
2023-01-27 15:40:00,38.15,38.16,38.06,38.13,153194.0,34.0639,34.0728,33.9835,34.046,153194.0
2023-01-27 15:50:00,38.12,38.14,38.02,38.09,461535.0,34.0371,34.055,33.9478,34.0103,461535.0
2023-01-30 09:30:00,37.8,38.18,37.8,38.08,87464.0,33.7514,34.0907,33.7514,34.0014,87464.0
2023-01-30 09:40:00,38.08,38.23,38.03,38.22,52515.0,34.0014,34.1353,33.9567,34.1264,52515.0
2023-01-30 09:50:00,38.19,38.22,38.04,38.13,30912.0,34.0996,34.1264,33.9657,34.046,30912.0
2023-01-30 10:00:00,38.13,38.38,38.12,38.36,72671.0,34.046,34.2692,34.0371,34.2514,72671.0
2023-01-30 10:10:00,38.36,38.38,38.2,38.25,50078.0,34.2514,34.2692,34.1085,34.1532,50078.0
2023-01-30 10:20:00,38.25,38.28,38.12,38.2,77879.0,34.1532,34.18,34.0371,34.1085,77879.0
2023-01-30 10:30:00,38.2,38.21,38.04,38.05,54402.0,34.1085,34.1175,33.9657,33.9746,54402.0
2023-01-30 10:40:00,38.05,38.1,37.95,38.09,40474.0,33.9746,34.0192,33.8853,34.0103,40474.0
2023-01-30 10:50:00,38.1,38.19,38.07,38.15,44540.0,34.0192,34.0996,33.9924,34.0639,44540.0
2023-01-30 11:00:00,38.15,38.17,38.07,38.13,51735.0,34.0639,34.0817,33.9924,34.046,51735.0
2023-01-30 11:10:00,38.13,38.27,38.13,38.23,49093.0,34.046,34.171,34.046,34.1353,49093.0
2023-01-30 11:20:00,38.23,38.23,38.13,38.18,47431.0,34.1353,34.1353,34.046,34.0907,47431.0
2023-01-30 11:30:00,38.19,38.24,38.12,38.16,42260.0,34.0996,34.1442,34.0371,34.0728,42260.0
2023-01-30 11:40:00,38.16,38.16,38.05,38.07,44581.0,34.0728,34.0728,33.9746,33.9924,44581.0
2023-01-30 11:50:00,38.06,38.21,38.04,38.2,66876.0,33.9835,34.1175,33.9657,34.1085,66876.0
2023-01-30 12:00:00,38.2,38.28,38.16,38.27,54594.0,34.1085,34.18,34.0728,34.171,54594.0
2023-01-30 12:10:00,38.27,38.31,38.23,38.25,53536.0,34.171,34.2067,34.1353,34.1532,53536.0
2023-01-30 12:20:00,38.25,38.29,38.17,38.25,56521.0,34.1532,34.1889,34.0817,34.1532,56521.0
2023-01-30 12:30:00,38.24,38.33,38.24,38.28,38101.0,34.1442,34.2246,34.1442,34.18,38101.0
2023-01-30 12:40:00,38.27,38.35,38.27,38.29,55752.0,34.171,34.2425,34.171,34.1889,55752.0
2023-01-30 12:50:00,38.28,38.31,38.24,38.27,37719.0,34.18,34.2067,34.1442,34.171,37719.0
2023-01-30 13:00:00,38.26,38.27,38.17,38.2,52769.0,34.1621,34.171,34.0817,34.1085,52769.0
2023-01-30 13:10:00,38.2,38.33,38.17,38.3,42792.0,34.1085,34.2246,34.0817,34.1978,42792.0
2023-01-30 13:20:00,38.3,38.32,38.27,38.3,49531.0,34.1978,34.2157,34.171,34.1978,49531.0
2023-01-30 13:30:00,38.3,38.3,38.19,38.22,67346.0,34.1978,34.1978,34.0996,34.1264,67346.0
2023-01-30 13:40:00,38.23,38.24,38.12,38.2,40246.0,34.1353,34.1442,34.0371,34.1085,40246.0
2023-01-30 13:50:00,38.2,38.22,38.17,38.2,37480.0,34.1085,34.1264,34.0817,34.1085,37480.0
2023-01-30 14:00:00,38.2,38.25,38.1,38.11,43273.0,34.1085,34.1532,34.0192,34.0282,43273.0
2023-01-30 14:10:00,38.1,38.16,38.07,38.09,78530.0,34.0192,34.0728,33.9924,34.0103,78530.0
2023-01-30 14:20:00,38.1,38.13,38.02,38.07,65381.0,34.0192,34.046,33.9478,33.9924,65381.0
2023-01-30 14:30:00,38.08,38.12,38.06,38.12,43380.0,34.0014,34.0371,33.9835,34.0371,43380.0
2023-01-30 14:40:00,38.12,38.12,38.02,38.02,43443.0,34.0371,34.0371,33.9478,33.9478,43443.0
2023-01-30 14:50:00,38.02,38.03,37.97,38.02,70511.0,33.9478,33.9567,33.9032,33.9478,70511.0
2023-01-30 15:00:00,38.02,38.09,38.0,38.02,70705.0,33.9478,34.0103,33.9299,33.9478,70705.0
2023-01-30 15:10:00,38.02,38.07,37.98,37.98,100385.0,33.9478,33.9924,33.9121,33.9121,100385.0
2023-01-30 15:20:00,37.98,38.01,37.93,37.94,111799.0,33.9121,33.9389,33.8674,33.8764,111799.0
2023-01-30 15:30:00,37.94,37.98,37.9,37.97,152183.0,33.8764,33.9121,33.8407,33.9032,152183.0
2023-01-30 15:40:00,37.97,37.98,37.89,37.94,192934.0,33.9032,33.9121,33.8317,33.8764,192934.0
2023-01-30 15:50:00,37.93,37.98,37.77,37.8,491755.0,33.8674,33.9121,33.7246,33.7514,491755.0
2023-01-31 09:30:00,39.66,40.76,39.4,40.38,581593.0,35.4121,36.3943,35.18,36.055,581593.0
2023-01-31 09:40:00,40.41,40.5,39.84,40.23,316664.0,36.0818,36.1622,35.5729,35.9211,316664.0
2023-01-31 09:50:00,40.26,40.9,40.22,40.7,291657.0,35.9479,36.5193,35.9122,36.3408,291657.0
2023-01-31 10:00:00,40.66,40.75,40.14,40.29,284081.0,36.305,36.3854,35.8407,35.9747,284081.0
2023-01-31 10:10:00,40.3,40.8,39.99,40.59,563298.0,35.9836,36.43,35.7068,36.2425,563298.0
2023-01-31 10:20:00,40.59,40.61,40.03,40.23,175220.0,36.2425,36.2604,35.7425,35.9211,175220.0
2023-01-31 10:30:00,40.25,40.43,40.2,40.38,320526.0,35.939,36.0997,35.8943,36.055,320526.0
2023-01-31 10:40:00,40.38,40.77,40.26,40.63,146554.0,36.055,36.4033,35.9479,36.2783,146554.0
2023-01-31 10:50:00,40.64,41.04,40.64,40.84,179139.0,36.2872,36.6443,36.2872,36.4658,179139.0
2023-01-31 11:00:00,40.85,41.2,40.84,41.17,172173.0,36.4747,36.7872,36.4658,36.7604,172173.0
2023-01-31 11:10:00,41.18,41.21,41.01,41.05,132005.0,36.7693,36.7961,36.6176,36.6533,132005.0
2023-01-31 11:20:00,41.07,41.23,41.02,41.15,183267.0,36.6711,36.814,36.6265,36.7426,183267.0
2023-01-31 11:30:00,41.15,41.35,41.12,41.3,197263.0,36.7426,36.9211,36.7158,36.8765,197263.0
2023-01-31 11:40:00,41.3,41.36,41.19,41.28,125384.0,36.8765,36.9301,36.7783,36.8586,125384.0
2023-01-31 11:50:00,41.28,41.59,41.28,41.54,97979.0,36.8586,37.1354,36.8586,37.0908,97979.0
2023-01-31 12:00:00,41.55,41.59,41.44,41.51,118102.0,37.0997,37.1354,37.0015,37.064,118102.0
2023-01-31 12:10:00,41.51,41.56,41.4,41.55,88101.0,37.064,37.1086,36.9658,37.0997,88101.0
2023-01-31 12:20:00,41.56,41.62,41.5,41.55,93707.0,37.1086,37.1622,37.0551,37.0997,93707.0
2023-01-31 12:30:00,41.55,41.72,41.55,41.71,94105.0,37.0997,37.2515,37.0997,37.2426,94105.0
2023-01-31 12:40:00,41.72,41.85,41.67,41.81,88033.0,37.2515,37.3676,37.2069,37.3319,88033.0
2023-01-31 12:50:00,41.8,41.89,41.76,41.86,93979.0,37.3229,37.4033,37.2872,37.3765,93979.0
2023-01-31 13:00:00,41.87,41.88,41.66,41.7,123950.0,37.3854,37.3944,37.1979,37.2337,123950.0
2023-01-31 13:10:00,41.71,41.76,41.6,41.68,90478.0,37.2426,37.2872,37.1444,37.2158,90478.0
2023-01-31 13:20:00,41.69,41.76,41.57,41.59,118433.0,37.2247,37.2872,37.1176,37.1354,118433.0
2023-01-31 13:30:00,41.59,41.66,41.5,41.57,96371.0,37.1354,37.1979,37.0551,37.1176,96371.0
2023-01-31 13:40:00,41.56,41.57,41.39,41.42,102863.0,37.1086,37.1176,36.9569,36.9836,102863.0
2023-01-31 13:50:00,41.41,41.62,41.41,41.61,54854.0,36.9747,37.1622,36.9747,37.1533,54854.0
2023-01-31 14:00:00,41.61,41.67,41.54,41.65,80668.0,37.1533,37.2069,37.0908,37.189,80668.0
2023-01-31 14:10:00,41.65,41.88,41.63,41.83,97966.0,37.189,37.3944,37.1711,37.3497,97966.0
2023-01-31 14:20:00,41.83,41.86,41.77,41.8,73027.0,37.3497,37.3765,37.2962,37.3229,73027.0
2023-01-31 14:30:00,41.8,41.82,41.58,41.58,157893.0,37.3229,37.3408,37.1265,37.1265,157893.0
2023-01-31 14:40:00,41.58,41.62,41.56,41.62,54160.0,37.1265,37.1622,37.1086,37.1622,54160.0
2023-01-31 14:50:00,41.62,41.62,41.44,41.52,76906.0,37.1622,37.1622,37.0015,37.0729,76906.0
2023-01-31 15:00:00,41.54,41.76,41.49,41.71,101226.0,37.0908,37.2872,37.0461,37.2426,101226.0
2023-01-31 15:10:00,41.71,41.75,41.62,41.67,89989.0,37.2426,37.2783,37.1622,37.2069,89989.0
2023-01-31 15:20:00,41.67,41.7,41.62,41.68,100690.0,37.2069,37.2337,37.1622,37.2158,100690.0
2023-01-31 15:30:00,41.68,41.83,41.67,41.68,201738.0,37.2158,37.3497,37.2069,37.2158,201738.0
2023-01-31 15:40:00,41.68,41.72,41.58,41.61,319945.0,37.2158,37.2515,37.1265,37.1533,319945.0
2023-01-31 15:50:00,41.6,41.83,41.54,41.81,692488.0,37.1444,37.3497,37.0908,37.3319,692488.0
2023-02-01 09:30:00,41.3,41.5,40.78,40.95,232787.0,36.8765,37.0551,36.4122,36.564,232787.0
2023-02-01 09:40:00,40.95,40.97,40.63,40.74,131875.0,36.564,36.5818,36.2783,36.3765,131875.0
2023-02-01 09:50:00,40.75,40.95,40.6,40.82,153369.0,36.3854,36.564,36.2515,36.4479,153369.0
2023-02-01 10:00:00,40.85,40.86,40.64,40.66,185120.0,36.4747,36.4836,36.2872,36.305,185120.0
2023-02-01 10:10:00,40.68,40.89,40.57,40.57,118271.0,36.3229,36.5104,36.2247,36.2247,118271.0
2023-02-01 10:20:00,40.58,40.62,40.38,40.55,152791.0,36.2336,36.2693,36.055,36.2068,152791.0
2023-02-01 10:30:00,40.55,40.74,40.53,40.57,119364.0,36.2068,36.3765,36.189,36.2247,119364.0
2023-02-01 10:40:00,40.58,40.66,40.47,40.51,107848.0,36.2336,36.305,36.1354,36.1711,107848.0
2023-02-01 10:50:00,40.51,40.59,40.39,40.53,175950.0,36.1711,36.2425,36.064,36.189,175950.0
2023-02-01 11:00:00,40.53,40.72,40.52,40.72,85220.0,36.189,36.3586,36.18,36.3586,85220.0
2023-02-01 11:10:00,40.73,40.79,40.62,40.64,68298.0,36.3675,36.4211,36.2693,36.2872,68298.0
2023-02-01 11:20:00,40.63,40.66,40.56,40.64,98879.0,36.2783,36.305,36.2158,36.2872,98879.0
2023-02-01 11:30:00,40.64,40.85,40.64,40.85,91215.0,36.2872,36.4747,36.2872,36.4747,91215.0
2023-02-01 11:40:00,40.86,40.92,40.8,40.87,62185.0,36.4836,36.5372,36.43,36.4925,62185.0
2023-02-01 11:50:00,40.87,40.87,40.69,40.69,54370.0,36.4925,36.4925,36.3318,36.3318,54370.0
2023-02-01 12:00:00,40.69,40.69,40.44,40.47,45103.0,36.3318,36.3318,36.1086,36.1354,45103.0
2023-02-01 12:10:00,40.46,40.6,40.45,40.51,127000.0,36.1265,36.2515,36.1175,36.1711,127000.0
2023-02-01 12:20:00,40.52,40.68,40.51,40.59,41122.0,36.18,36.3229,36.1711,36.2425,41122.0
2023-02-01 12:30:00,40.6,40.66,40.57,40.61,33189.0,36.2515,36.305,36.2247,36.2604,33189.0
2023-02-01 12:40:00,40.62,40.74,40.61,40.69,31221.0,36.2693,36.3765,36.2604,36.3318,31221.0
2023-02-01 12:50:00,40.69,40.69,40.57,40.6,31949.0,36.3318,36.3318,36.2247,36.2515,31949.0
2023-02-01 13:00:00,40.6,40.62,40.54,40.55,58283.0,36.2515,36.2693,36.1979,36.2068,58283.0
2023-02-01 13:10:00,40.54,40.54,40.39,40.4,76593.0,36.1979,36.1979,36.064,36.0729,76593.0
2023-02-01 13:20:00,40.4,40.57,40.4,40.56,174571.0,36.0729,36.2247,36.0729,36.2158,174571.0
2023-02-01 13:30:00,40.56,40.66,40.54,40.61,73044.0,36.2158,36.305,36.1979,36.2604,73044.0
2023-02-01 13:40:00,40.61,40.69,40.5,40.57,73575.0,36.2604,36.3318,36.1622,36.2247,73575.0
2023-02-01 13:50:00,40.57,40.67,40.56,40.61,54887.0,36.2247,36.314,36.2158,36.2604,54887.0
2023-02-01 14:00:00,40.61,40.75,40.43,40.7,77639.0,36.2604,36.3854,36.0997,36.3408,77639.0
2023-02-01 14:10:00,40.69,40.79,40.6,40.61,61752.0,36.3318,36.4211,36.2515,36.2604,61752.0
2023-02-01 14:20:00,40.61,40.61,40.53,40.56,51774.0,36.2604,36.2604,36.189,36.2158,51774.0
2023-02-01 14:30:00,40.56,40.84,40.42,40.83,149719.0,36.2158,36.4658,36.0907,36.4568,149719.0
2023-02-01 14:40:00,40.84,41.06,40.79,40.95,120890.0,36.4658,36.6622,36.4211,36.564,120890.0
2023-02-01 14:50:00,40.96,41.18,40.96,41.07,96145.0,36.5729,36.7693,36.5729,36.6711,96145.0
2023-02-01 15:00:00,41.07,41.43,41.07,41.41,75020.0,36.6711,36.9926,36.6711,36.9747,75020.0
2023-02-01 15:10:00,41.4,41.41,41.13,41.2,78125.0,36.9658,36.9747,36.7247,36.7872,78125.0
2023-02-01 15:20:00,41.2,41.23,41.11,41.15,119465.0,36.7872,36.814,36.7068,36.7426,119465.0
2023-02-01 15:30:00,41.15,41.24,41.1,41.13,203223.0,36.7426,36.8229,36.6979,36.7247,203223.0
2023-02-01 15:40:00,41.13,41.21,40.87,40.88,305958.0,36.7247,36.7961,36.4925,36.5015,305958.0
2023-02-01 15:50:00,40.88,40.92,40.78,40.84,749507.0,36.5015,36.5372,36.4122,36.4658,749507.0
2023-02-02 09:30:00,41.25,41.53,41.11,41.29,114078.0,36.8318,37.0819,36.7068,36.8676,114078.0
2023-02-02 09:40:00,41.31,41.32,41.01,41.17,63296.0,36.8854,36.8944,36.6176,36.7604,63296.0
2023-02-02 09:50:00,41.15,41.15,40.84,40.88,76452.0,36.7426,36.7426,36.4658,36.5015,76452.0
2023-02-02 10:00:00,40.89,41.03,40.82,40.99,86719.0,36.5104,36.6354,36.4479,36.5997,86719.0
2023-02-02 10:10:00,40.98,41.27,40.93,41.27,98275.0,36.5908,36.8497,36.5461,36.8497,98275.0
2023-02-02 10:20:00,41.28,41.46,41.26,41.41,63351.0,36.8586,37.0194,36.8408,36.9747,63351.0
2023-02-02 10:30:00,41.42,41.54,41.4,41.49,82115.0,36.9836,37.0908,36.9658,37.0461,82115.0
2023-02-02 10:40:00,41.5,41.53,41.45,41.51,41701.0,37.0551,37.0819,37.0104,37.064,41701.0
2023-02-02 10:50:00,41.5,41.57,41.41,41.43,48369.0,37.0551,37.1176,36.9747,36.9926,48369.0
2023-02-02 11:00:00,41.43,41.43,41.29,41.37,77308.0,36.9926,36.9926,36.8676,36.939,77308.0
2023-02-02 11:10:00,41.37,41.43,41.26,41.28,73471.0,36.939,36.9926,36.8408,36.8586,73471.0
2023-02-02 11:20:00,41.28,41.38,41.24,41.31,94274.0,36.8586,36.9479,36.8229,36.8854,94274.0
2023-02-02 11:30:00,41.3,41.36,41.24,41.25,75017.0,36.8765,36.9301,36.8229,36.8318,75017.0
2023-02-02 11:40:00,41.26,41.29,41.18,41.29,46259.0,36.8408,36.8676,36.7693,36.8676,46259.0
2023-02-02 11:50:00,41.29,41.43,41.29,41.32,52621.0,36.8676,36.9926,36.8676,36.8944,52621.0
2023-02-02 12:00:00,41.31,41.46,41.3,41.4,44431.0,36.8854,37.0194,36.8765,36.9658,44431.0
2023-02-02 12:10:00,41.4,41.46,41.37,41.4,82055.0,36.9658,37.0194,36.939,36.9658,82055.0
2023-02-02 12:20:00,41.4,41.57,41.38,41.55,189631.0,36.9658,37.1176,36.9479,37.0997,189631.0
2023-02-02 12:30:00,41.55,41.61,41.52,41.57,69688.0,37.0997,37.1533,37.0729,37.1176,69688.0
2023-02-02 12:40:00,41.57,41.57,41.4,41.45,68976.0,37.1176,37.1176,36.9658,37.0104,68976.0
2023-02-02 12:50:00,41.44,41.58,41.37,41.52,81111.0,37.0015,37.1265,36.939,37.0729,81111.0
2023-02-02 13:00:00,41.52,41.52,41.41,41.42,38423.0,37.0729,37.0729,36.9747,36.9836,38423.0
2023-02-02 13:10:00,41.41,41.46,41.4,41.45,32953.0,36.9747,37.0194,36.9658,37.0104,32953.0
2023-02-02 13:20:00,41.44,41.54,41.41,41.53,26592.0,37.0015,37.0908,36.9747,37.0819,26592.0
2023-02-02 13:30:00,41.54,41.55,41.45,41.52,32611.0,37.0908,37.0997,37.0104,37.0729,32611.0
2023-02-02 13:40:00,41.52,41.54,41.47,41.48,21715.0,37.0729,37.0908,37.0283,37.0372,21715.0
2023-02-02 13:50:00,41.48,41.57,41.47,41.56,34370.0,37.0372,37.1176,37.0283,37.1086,34370.0
2023-02-02 14:00:00,41.56,41.61,41.5,41.51,82664.0,37.1086,37.1533,37.0551,37.064,82664.0
2023-02-02 14:10:00,41.5,41.5,41.38,41.44,51687.0,37.0551,37.0551,36.9479,37.0015,51687.0
2023-02-02 14:20:00,41.44,41.45,41.34,41.41,42760.0,37.0015,37.0104,36.9122,36.9747,42760.0
2023-02-02 14:30:00,41.41,41.44,41.3,41.38,39095.0,36.9747,37.0015,36.8765,36.9479,39095.0
2023-02-02 14:40:00,41.38,41.39,41.24,41.32,65782.0,36.9479,36.9569,36.8229,36.8944,65782.0
2023-02-02 14:50:00,41.32,41.37,41.24,41.26,50335.0,36.8944,36.939,36.8229,36.8408,50335.0
2023-02-02 15:00:00,41.27,41.35,41.19,41.27,75580.0,36.8497,36.9211,36.7783,36.8497,75580.0
2023-02-02 15:10:00,41.28,41.41,41.28,41.39,57989.0,36.8586,36.9747,36.8586,36.9569,57989.0
2023-02-02 15:20:00,41.38,41.49,41.36,41.48,95692.0,36.9479,37.0461,36.9301,37.0372,95692.0
2023-02-02 15:30:00,41.49,41.52,41.39,41.4,96145.0,37.0461,37.0729,36.9569,36.9658,96145.0
2023-02-02 15:40:00,41.4,41.4,41.31,41.34,142473.0,36.9658,36.9658,36.8854,36.9122,142473.0
2023-02-02 15:50:00,41.34,41.54,41.33,41.53,525451.0,36.9122,37.0908,36.9033,37.0819,525451.0
2023-02-03 09:30:00,41.23,41.45,41.22,41.38,88714.0,36.814,37.0104,36.8051,36.9479,88714.0
2023-02-03 09:40:00,41.38,41.53,41.32,41.53,46833.0,36.9479,37.0819,36.8944,37.0819,46833.0
2023-02-03 09:50:00,41.55,41.73,41.51,41.68,58076.0,37.0997,37.2604,37.064,37.2158,58076.0
2023-02-03 10:00:00,41.64,41.81,41.56,41.76,53199.0,37.1801,37.3319,37.1086,37.2872,53199.0
2023-02-03 10:10:00,41.75,41.87,41.7,41.7,41040.0,37.2783,37.3854,37.2337,37.2337,41040.0
2023-02-03 10:20:00,41.71,41.77,41.59,41.59,43460.0,37.2426,37.2962,37.1354,37.1354,43460.0
2023-02-03 10:30:00,41.59,41.61,41.48,41.55,47823.0,37.1354,37.1533,37.0372,37.0997,47823.0
2023-02-03 10:40:00,41.53,41.63,41.5,41.58,30308.0,37.0819,37.1711,37.0551,37.1265,30308.0
2023-02-03 10:50:00,41.58,41.58,41.39,41.48,34819.0,37.1265,37.1265,36.9569,37.0372,34819.0
2023-02-03 11:00:00,41.48,41.56,41.47,41.47,22708.0,37.0372,37.1086,37.0283,37.0283,22708.0
2023-02-03 11:10:00,41.47,41.55,41.45,41.5,29552.0,37.0283,37.0997,37.0104,37.0551,29552.0
2023-02-03 11:20:00,41.5,41.51,41.4,41.43,33229.0,37.0551,37.064,36.9658,36.9926,33229.0
2023-02-03 11:30:00,41.44,41.54,41.44,41.45,28505.0,37.0015,37.0908,37.0015,37.0104,28505.0
2023-02-03 11:40:00,41.44,41.51,41.35,41.36,28786.0,37.0015,37.064,36.9211,36.9301,28786.0
2023-02-03 11:50:00,41.34,41.46,41.34,41.36,24848.0,36.9122,37.0194,36.9122,36.9301,24848.0
2023-02-03 12:00:00,41.36,41.42,41.35,41.41,18471.0,36.9301,36.9836,36.9211,36.9747,18471.0
2023-02-03 12:10:00,41.41,41.48,41.38,41.47,19482.0,36.9747,37.0372,36.9479,37.0283,19482.0
2023-02-03 12:20:00,41.47,41.51,41.44,41.48,29693.0,37.0283,37.064,37.0015,37.0372,29693.0
2023-02-03 12:30:00,41.48,41.55,41.46,41.54,24669.0,37.0372,37.0997,37.0194,37.0908,24669.0
2023-02-03 12:40:00,41.54,41.62,41.51,41.51,27124.0,37.0908,37.1622,37.064,37.064,27124.0
2023-02-03 12:50:00,41.51,41.55,41.39,41.42,31687.0,37.064,37.0997,36.9569,36.9836,31687.0
2023-02-03 13:00:00,41.42,41.43,41.33,41.33,22923.0,36.9836,36.9926,36.9033,36.9033,22923.0
2023-02-03 13:10:00,41.32,41.39,41.32,41.38,18056.0,36.8944,36.9569,36.8944,36.9479,18056.0
2023-02-03 13:20:00,41.38,41.41,41.33,41.36,17690.0,36.9479,36.9747,36.9033,36.9301,17690.0
2023-02-03 13:30:00,41.34,41.38,41.31,41.36,30560.0,36.9122,36.9479,36.8854,36.9301,30560.0
2023-02-03 13:40:00,41.36,41.36,41.19,41.27,38642.0,36.9301,36.9301,36.7783,36.8497,38642.0
2023-02-03 13:50:00,41.27,41.32,41.25,41.27,32603.0,36.8497,36.8944,36.8318,36.8497,32603.0
2023-02-03 14:00:00,41.25,41.38,41.24,41.35,28388.0,36.8318,36.9479,36.8229,36.9211,28388.0
2023-02-03 14:10:00,41.36,41.46,41.27,41.45,47971.0,36.9301,37.0194,36.8497,37.0104,47971.0
2023-02-03 14:20:00,41.45,41.48,41.34,41.41,50684.0,37.0104,37.0372,36.9122,36.9747,50684.0
2023-02-03 14:30:00,41.4,41.44,41.33,41.43,31718.0,36.9658,37.0015,36.9033,36.9926,31718.0
2023-02-03 14:40:00,41.43,41.43,41.3,41.37,23576.0,36.9926,36.9926,36.8765,36.939,23576.0
2023-02-03 14:50:00,41.36,41.38,41.28,41.3,36503.0,36.9301,36.9479,36.8586,36.8765,36503.0
2023-02-03 15:00:00,41.29,41.36,41.25,41.34,29382.0,36.8676,36.9301,36.8318,36.9122,29382.0
2023-02-03 15:10:00,41.32,41.42,41.3,41.41,34517.0,36.8944,36.9836,36.8765,36.9747,34517.0
2023-02-03 15:20:00,41.4,41.42,41.3,41.32,114765.0,36.9658,36.9836,36.8765,36.8944,114765.0
2023-02-03 15:30:00,41.31,41.4,41.31,41.37,62472.0,36.8854,36.9658,36.8854,36.939,62472.0
2023-02-03 15:40:00,41.37,41.41,41.31,41.31,67720.0,36.939,36.9747,36.8854,36.8854,67720.0
2023-02-03 15:50:00,41.32,41.42,41.31,41.36,308769.0,36.8944,36.9836,36.8854,36.9301,308769.0
2023-02-06 09:30:00,41.09,41.2,41.02,41.16,63474.0,36.689,36.7872,36.6265,36.7515,63474.0
2023-02-06 09:40:00,41.16,41.16,40.87,40.88,48162.0,36.7515,36.7515,36.4925,36.5015,48162.0
2023-02-06 09:50:00,40.86,40.94,40.76,40.84,31490.0,36.4836,36.5551,36.3943,36.4658,31490.0
2023-02-06 10:00:00,40.85,40.93,40.76,40.82,24724.0,36.4747,36.5461,36.3943,36.4479,24724.0
2023-02-06 10:10:00,40.8,40.88,40.74,40.77,36750.0,36.43,36.5015,36.3765,36.4033,36750.0
2023-02-06 10:20:00,40.76,40.77,40.61,40.62,26904.0,36.3943,36.4033,36.2604,36.2693,26904.0
2023-02-06 10:30:00,40.62,40.68,40.56,40.63,26230.0,36.2693,36.3229,36.2158,36.2783,26230.0
2023-02-06 10:40:00,40.62,40.76,40.6,40.76,17967.0,36.2693,36.3943,36.2515,36.3943,17967.0
2023-02-06 10:50:00,40.76,40.9,40.75,40.88,27010.0,36.3943,36.5193,36.3854,36.5015,27010.0
2023-02-06 11:00:00,40.86,40.87,40.77,40.8,23034.0,36.4836,36.4925,36.4033,36.43,23034.0
2023-02-06 11:10:00,40.8,40.91,40.75,40.89,22887.0,36.43,36.5283,36.3854,36.5104,22887.0
2023-02-06 11:20:00,40.89,40.89,40.71,40.72,32963.0,36.5104,36.5104,36.3497,36.3586,32963.0
2023-02-06 11:30:00,40.73,40.8,40.71,40.74,22233.0,36.3675,36.43,36.3497,36.3765,22233.0
2023-02-06 11:40:00,40.74,40.76,40.71,40.73,18066.0,36.3765,36.3943,36.3497,36.3675,18066.0
2023-02-06 11:50:00,40.73,40.74,40.68,40.71,20113.0,36.3675,36.3765,36.3229,36.3497,20113.0
2023-02-06 12:00:00,40.7,40.7,40.62,40.64,17439.0,36.3408,36.3408,36.2693,36.2872,17439.0
2023-02-06 12:10:00,40.64,40.65,40.5,40.52,31895.0,36.2872,36.2961,36.1622,36.18,31895.0
2023-02-06 12:20:00,40.52,40.6,40.48,40.52,49631.0,36.18,36.2515,36.1443,36.18,49631.0
2023-02-06 12:30:00,40.53,40.63,40.53,40.57,17834.0,36.189,36.2783,36.189,36.2247,17834.0
2023-02-06 12:40:00,40.58,40.6,40.54,40.57,11742.0,36.2336,36.2515,36.1979,36.2247,11742.0
2023-02-06 12:50:00,40.58,40.58,40.5,40.52,29746.0,36.2336,36.2336,36.1622,36.18,29746.0
2023-02-06 13:00:00,40.52,40.52,40.45,40.48,15250.0,36.18,36.18,36.1175,36.1443,15250.0
2023-02-06 13:10:00,40.49,40.49,40.42,40.47,11671.0,36.1532,36.1532,36.0907,36.1354,11671.0
2023-02-06 13:20:00,40.48,40.49,40.44,40.47,13358.0,36.1443,36.1532,36.1086,36.1354,13358.0
2023-02-06 13:30:00,40.48,40.5,40.45,40.48,11525.0,36.1443,36.1622,36.1175,36.1443,11525.0
2023-02-06 13:40:00,40.46,40.5,40.43,40.49,14222.0,36.1265,36.1622,36.0997,36.1532,14222.0
2023-02-06 13:50:00,40.48,40.57,40.48,40.55,18101.0,36.1443,36.2247,36.1443,36.2068,18101.0
2023-02-06 14:00:00,40.56,40.6,40.55,40.6,11621.0,36.2158,36.2515,36.2068,36.2515,11621.0
2023-02-06 14:10:00,40.59,40.64,40.58,40.6,27095.0,36.2425,36.2872,36.2336,36.2515,27095.0
2023-02-06 14:20:00,40.59,40.62,40.46,40.46,46737.0,36.2425,36.2693,36.1265,36.1265,46737.0
2023-02-06 14:30:00,40.47,40.53,40.45,40.52,31230.0,36.1354,36.189,36.1175,36.18,31230.0
2023-02-06 14:40:00,40.52,40.53,40.45,40.46,31740.0,36.18,36.189,36.1175,36.1265,31740.0
2023-02-06 14:50:00,40.46,40.49,40.42,40.48,45956.0,36.1265,36.1532,36.0907,36.1443,45956.0
2023-02-06 15:00:00,40.49,40.51,40.44,40.5,41724.0,36.1532,36.1711,36.1086,36.1622,41724.0
2023-02-06 15:10:00,40.5,40.5,40.44,40.48,40903.0,36.1622,36.1622,36.1086,36.1443,40903.0
2023-02-06 15:20:00,40.48,40.5,40.45,40.48,37874.0,36.1443,36.1622,36.1175,36.1443,37874.0
2023-02-06 15:30:00,40.47,40.57,40.44,40.55,57154.0,36.1354,36.2247,36.1086,36.2068,57154.0
2023-02-06 15:40:00,40.55,40.61,40.51,40.51,105748.0,36.2068,36.2604,36.1711,36.1711,105748.0
2023-02-06 15:50:00,40.52,40.64,40.51,40.52,314224.0,36.18,36.2872,36.1711,36.18,314224.0
2023-02-07 09:30:00,40.32,40.45,40.09,40.35,73770.0,36.0015,36.1175,35.7961,36.0282,73770.0
2023-02-07 09:40:00,40.35,40.47,40.29,40.47,46472.0,36.0282,36.1354,35.9747,36.1354,46472.0
2023-02-07 09:50:00,40.47,40.58,40.41,40.52,20391.0,36.1354,36.2336,36.0818,36.18,20391.0
2023-02-07 10:00:00,40.55,40.59,40.46,40.48,76323.0,36.2068,36.2425,36.1265,36.1443,76323.0
2023-02-07 10:10:00,40.48,40.49,40.4,40.44,29875.0,36.1443,36.1532,36.0729,36.1086,29875.0
2023-02-07 10:20:00,40.44,40.45,40.29,40.34,18847.0,36.1086,36.1175,35.9747,36.0193,18847.0
2023-02-07 10:30:00,40.35,40.4,40.33,40.39,16894.0,36.0282,36.0729,36.0104,36.064,16894.0
2023-02-07 10:40:00,40.39,40.41,40.31,40.35,27358.0,36.064,36.0818,35.9925,36.0282,27358.0
2023-02-07 10:50:00,40.34,40.4,40.24,40.25,37592.0,36.0193,36.0729,35.93,35.939,37592.0
2023-02-07 11:00:00,40.25,40.38,40.24,40.36,40924.0,35.939,36.055,35.93,36.0372,40924.0
2023-02-07 11:10:00,40.35,40.45,40.27,40.3,68845.0,36.0282,36.1175,35.9568,35.9836,68845.0
2023-02-07 11:20:00,40.3,40.38,40.29,40.32,27894.0,35.9836,36.055,35.9747,36.0015,27894.0
2023-02-07 11:30:00,40.31,40.39,40.3,40.35,11226.0,35.9925,36.064,35.9836,36.0282,11226.0
2023-02-07 11:40:00,40.36,40.4,40.31,40.38,13441.0,36.0372,36.0729,35.9925,36.055,13441.0
2023-02-07 11:50:00,40.39,40.39,40.3,40.35,17510.0,36.064,36.064,35.9836,36.0282,17510.0
2023-02-07 12:00:00,40.35,40.45,40.35,40.44,15236.0,36.0282,36.1175,36.0282,36.1086,15236.0
2023-02-07 12:10:00,40.44,40.48,40.41,40.48,9987.0,36.1086,36.1443,36.0818,36.1443,9987.0
2023-02-07 12:20:00,40.48,40.48,40.41,40.46,14214.0,36.1443,36.1443,36.0818,36.1265,14214.0
2023-02-07 12:30:00,40.46,40.47,40.4,40.41,18591.0,36.1265,36.1354,36.0729,36.0818,18591.0
2023-02-07 12:40:00,40.42,40.66,40.41,40.65,54275.0,36.0907,36.305,36.0818,36.2961,54275.0
2023-02-07 12:50:00,40.66,40.75,40.59,40.69,25243.0,36.305,36.3854,36.2425,36.3318,25243.0
2023-02-07 13:00:00,40.7,40.77,40.5,40.52,61295.0,36.3408,36.4033,36.1622,36.18,61295.0
2023-02-07 13:10:00,40.53,40.56,40.32,40.42,50195.0,36.189,36.2158,36.0015,36.0907,50195.0
2023-02-07 13:20:00,40.4,40.43,40.19,40.19,25849.0,36.0729,36.0997,35.8854,35.8854,25849.0
2023-02-07 13:30:00,40.17,40.17,39.95,40.1,59942.0,35.8675,35.8675,35.6711,35.805,59942.0
2023-02-07 13:40:00,40.13,40.25,40.11,40.12,21072.0,35.8318,35.939,35.814,35.8229,21072.0
2023-02-07 13:50:00,40.1,40.19,40.08,40.18,24441.0,35.805,35.8854,35.7872,35.8765,24441.0
2023-02-07 14:00:00,40.19,40.41,40.19,40.39,31594.0,35.8854,36.0818,35.8854,36.064,31594.0
2023-02-07 14:10:00,40.38,40.44,40.37,40.41,18932.0,36.055,36.1086,36.0461,36.0818,18932.0
2023-02-07 14:20:00,40.4,40.45,40.35,40.44,14866.0,36.0729,36.1175,36.0282,36.1086,14866.0
2023-02-07 14:30:00,40.44,40.53,40.42,40.43,35154.0,36.1086,36.189,36.0907,36.0997,35154.0
2023-02-07 14:40:00,40.44,40.52,40.42,40.49,13735.0,36.1086,36.18,36.0907,36.1532,13735.0
2023-02-07 14:50:00,40.49,40.58,40.48,40.58,25999.0,36.1532,36.2336,36.1443,36.2336,25999.0
2023-02-07 15:00:00,40.58,40.64,40.45,40.47,24922.0,36.2336,36.2872,36.1175,36.1354,24922.0
2023-02-07 15:10:00,40.47,40.49,40.35,40.36,78829.0,36.1354,36.1532,36.0282,36.0372,78829.0
2023-02-07 15:20:00,40.36,40.4,40.27,40.32,75258.0,36.0372,36.0729,35.9568,36.0015,75258.0
2023-02-07 15:30:00,40.31,40.32,40.21,40.28,119281.0,35.9925,36.0015,35.9032,35.9657,119281.0
2023-02-07 15:40:00,40.28,40.36,40.21,40.35,123420.0,35.9657,36.0372,35.9032,36.0282,123420.0
2023-02-07 15:50:00,40.35,40.47,40.25,40.27,259159.0,36.0282,36.1354,35.939,35.9568,259159.0
2023-02-08 09:30:00,40.01,40.11,39.92,40.05,120061.0,35.7247,35.814,35.6443,35.7604,120061.0
2023-02-08 09:40:00,40.05,40.23,40.03,40.04,65351.0,35.7604,35.9211,35.7425,35.7514,65351.0
2023-02-08 09:50:00,40.04,40.28,39.94,40.27,35251.0,35.7514,35.9657,35.6622,35.9568,35251.0
2023-02-08 10:00:00,40.26,40.28,40.06,40.09,42348.0,35.9479,35.9657,35.7693,35.7961,42348.0
2023-02-08 10:10:00,40.06,40.13,40.05,40.07,36974.0,35.7693,35.8318,35.7604,35.7782,36974.0
2023-02-08 10:20:00,40.04,40.06,39.91,39.91,24855.0,35.7514,35.7693,35.6354,35.6354,24855.0
2023-02-08 10:30:00,39.91,39.93,39.81,39.85,96228.0,35.6354,35.6532,35.5461,35.5818,96228.0
2023-02-08 10:40:00,39.84,39.85,39.74,39.75,39433.0,35.5729,35.5818,35.4836,35.4925,39433.0
2023-02-08 10:50:00,39.74,39.74,39.63,39.7,104944.0,35.4836,35.4836,35.3854,35.4479,104944.0
2023-02-08 11:00:00,39.69,39.78,39.65,39.71,87781.0,35.4389,35.5193,35.4032,35.4568,87781.0
2023-02-08 11:10:00,39.71,39.76,39.67,39.69,49753.0,35.4568,35.5014,35.4211,35.4389,49753.0
2023-02-08 11:20:00,39.69,39.69,39.49,39.5,43915.0,35.4389,35.4389,35.2604,35.2693,43915.0
2023-02-08 11:30:00,39.49,39.51,39.42,39.47,46871.0,35.2604,35.2782,35.1979,35.2425,46871.0
2023-02-08 11:40:00,39.46,39.47,39.37,39.43,48851.0,35.2336,35.2425,35.1532,35.2068,48851.0
2023-02-08 11:50:00,39.42,39.54,39.4,39.53,39214.0,35.1979,35.305,35.18,35.2961,39214.0
2023-02-08 12:00:00,39.52,39.55,39.45,39.53,19951.0,35.2871,35.3139,35.2246,35.2961,19951.0
2023-02-08 12:10:00,39.54,39.6,39.53,39.58,21163.0,35.305,35.3586,35.2961,35.3407,21163.0
2023-02-08 12:20:00,39.59,39.63,39.58,39.61,15496.0,35.3496,35.3854,35.3407,35.3675,15496.0
2023-02-08 12:30:00,39.61,39.65,39.56,39.57,25248.0,35.3675,35.4032,35.3229,35.3318,25248.0
2023-02-08 12:40:00,39.57,39.65,39.54,39.65,23421.0,35.3318,35.4032,35.305,35.4032,23421.0
2023-02-08 12:50:00,39.65,39.72,39.63,39.72,22174.0,35.4032,35.4657,35.3854,35.4657,22174.0
2023-02-08 13:00:00,39.71,39.76,39.65,39.69,31309.0,35.4568,35.5014,35.4032,35.4389,31309.0
2023-02-08 13:10:00,39.67,39.72,39.64,39.7,23989.0,35.4211,35.4657,35.3943,35.4479,23989.0
2023-02-08 13:20:00,39.7,39.76,39.64,39.66,33334.0,35.4479,35.5014,35.3943,35.4121,33334.0
2023-02-08 13:30:00,39.66,39.66,39.57,39.59,38864.0,35.4121,35.4121,35.3318,35.3496,38864.0
2023-02-08 13:40:00,39.59,39.63,39.55,39.56,25541.0,35.3496,35.3854,35.3139,35.3229,25541.0
2023-02-08 13:50:00,39.56,39.59,39.54,39.59,15174.0,35.3229,35.3496,35.305,35.3496,15174.0
2023-02-08 14:00:00,39.59,39.6,39.49,39.51,122879.0,35.3496,35.3586,35.2604,35.2782,122879.0
2023-02-08 14:10:00,39.52,39.61,39.5,39.6,27527.0,35.2871,35.3675,35.2693,35.3586,27527.0
2023-02-08 14:20:00,39.6,39.6,39.51,39.53,30721.0,35.3586,35.3586,35.2782,35.2961,30721.0
2023-02-08 14:30:00,39.54,39.54,39.48,39.51,36471.0,35.305,35.305,35.2514,35.2782,36471.0
2023-02-08 14:40:00,39.51,39.52,39.4,39.44,45025.0,35.2782,35.2871,35.18,35.2157,45025.0
2023-02-08 14:50:00,39.43,39.48,39.42,39.46,43545.0,35.2068,35.2514,35.1979,35.2336,43545.0
2023-02-08 15:00:00,39.47,39.47,39.38,39.41,59806.0,35.2425,35.2425,35.1621,35.1889,59806.0
2023-02-08 15:10:00,39.4,39.41,39.29,39.3,68459.0,35.18,35.1889,35.0818,35.0907,68459.0
2023-02-08 15:20:00,39.3,39.45,39.28,39.37,120145.0,35.0907,35.2246,35.0728,35.1532,120145.0
2023-02-08 15:30:00,39.37,39.44,39.3,39.44,96807.0,35.1532,35.2157,35.0907,35.2157,96807.0
2023-02-08 15:40:00,39.44,39.45,39.39,39.41,152240.0,35.2157,35.2246,35.1711,35.1889,152240.0
2023-02-08 15:50:00,39.41,39.48,39.36,39.43,422042.0,35.1889,35.2514,35.1443,35.2068,422042.0
2023-02-09 09:30:00,39.63,39.65,39.45,39.45,71812.0,35.3854,35.4032,35.2246,35.2246,71812.0
2023-02-09 09:40:00,39.44,39.5,39.35,39.46,91560.0,35.2157,35.2693,35.1354,35.2336,91560.0
2023-02-09 09:50:00,39.46,39.54,39.03,39.03,57896.0,35.2336,35.305,34.8496,34.8496,57896.0
2023-02-09 10:00:00,39.03,39.03,38.75,38.83,133612.0,34.8496,34.8496,34.5996,34.671,133612.0
2023-02-09 10:10:00,38.84,38.97,38.76,38.96,104518.0,34.68,34.7961,34.6085,34.7871,104518.0
2023-02-09 10:20:00,38.95,39.06,38.76,38.79,52940.0,34.7782,34.8764,34.6085,34.6353,52940.0
2023-02-09 10:30:00,38.78,38.89,38.7,38.88,46495.0,34.6264,34.7246,34.555,34.7157,46495.0
2023-02-09 10:40:00,38.89,39.05,38.89,39.02,40261.0,34.7246,34.8675,34.7246,34.8407,40261.0
2023-02-09 10:50:00,39.02,39.06,38.91,38.98,62861.0,34.8407,34.8764,34.7425,34.805,62861.0
2023-02-09 11:00:00,38.98,39.07,38.96,39.01,33526.0,34.805,34.8853,34.7871,34.8318,33526.0
2023-02-09 11:10:00,39.01,39.03,38.98,39.02,36964.0,34.8318,34.8496,34.805,34.8407,36964.0
2023-02-09 11:20:00,39.02,39.03,38.87,38.88,38327.0,34.8407,34.8496,34.7068,34.7157,38327.0
2023-02-09 11:30:00,38.89,38.9,38.62,38.71,163545.0,34.7246,34.7335,34.4835,34.5639,163545.0
2023-02-09 11:40:00,38.71,38.73,38.64,38.7,57826.0,34.5639,34.5818,34.5014,34.555,57826.0
2023-02-09 11:50:00,38.7,38.76,38.66,38.76,31003.0,34.555,34.6085,34.5193,34.6085,31003.0
2023-02-09 12:00:00,38.78,38.85,38.77,38.85,19693.0,34.6264,34.6889,34.6175,34.6889,19693.0
2023-02-09 12:10:00,38.86,38.89,38.8,38.89,22224.0,34.6978,34.7246,34.6443,34.7246,22224.0
2023-02-09 12:20:00,38.89,38.89,38.78,38.79,19979.0,34.7246,34.7246,34.6264,34.6353,19979.0
2023-02-09 12:30:00,38.78,38.78,38.49,38.49,51095.0,34.6264,34.6264,34.3675,34.3675,51095.0
2023-02-09 12:40:00,38.49,38.61,38.45,38.5,68812.0,34.3675,34.4746,34.3317,34.3764,68812.0
2023-02-09 12:50:00,38.5,38.57,38.48,38.55,22553.0,34.3764,34.4389,34.3585,34.421,22553.0
2023-02-09 13:00:00,38.54,38.65,38.53,38.6,75282.0,34.4121,34.5103,34.4032,34.4657,75282.0
2023-02-09 13:10:00,38.6,38.62,38.55,38.57,35097.0,34.4657,34.4835,34.421,34.4389,35097.0
2023-02-09 13:20:00,38.56,38.61,38.51,38.52,53708.0,34.43,34.4746,34.3853,34.3942,53708.0
2023-02-09 13:30:00,38.52,38.61,38.51,38.55,51699.0,34.3942,34.4746,34.3853,34.421,51699.0
2023-02-09 13:40:00,38.55,38.59,38.48,38.59,60337.0,34.421,34.4568,34.3585,34.4568,60337.0
2023-02-09 13:50:00,38.59,38.6,38.5,38.51,28413.0,34.4568,34.4657,34.3764,34.3853,28413.0
2023-02-09 14:00:00,38.51,38.53,38.42,38.48,41638.0,34.3853,34.4032,34.305,34.3585,41638.0
2023-02-09 14:10:00,38.48,38.48,38.33,38.36,46785.0,34.3585,34.3585,34.2246,34.2514,46785.0
2023-02-09 14:20:00,38.36,38.39,38.31,38.32,42824.0,34.2514,34.2782,34.2067,34.2157,42824.0
2023-02-09 14:30:00,38.33,38.35,38.27,38.29,54879.0,34.2246,34.2425,34.171,34.1889,54879.0
2023-02-09 14:40:00,38.28,38.36,38.27,38.35,42597.0,34.18,34.2514,34.171,34.2425,42597.0
2023-02-09 14:50:00,38.34,38.4,38.33,38.38,70563.0,34.2335,34.2871,34.2246,34.2692,70563.0
2023-02-09 15:00:00,38.38,38.42,38.33,38.41,53681.0,34.2692,34.305,34.2246,34.296,53681.0
2023-02-09 15:10:00,38.41,38.42,38.27,38.29,42429.0,34.296,34.305,34.171,34.1889,42429.0
2023-02-09 15:20:00,38.28,38.29,38.16,38.2,77246.0,34.18,34.1889,34.0728,34.1085,77246.0
2023-02-09 15:30:00,38.19,38.21,38.13,38.18,99523.0,34.0996,34.1175,34.046,34.0907,99523.0
2023-02-09 15:40:00,38.18,38.34,38.14,38.32,149900.0,34.0907,34.2335,34.055,34.2157,149900.0
2023-02-09 15:50:00,38.32,38.46,38.32,38.38,317052.0,34.2157,34.3407,34.2157,34.2692,317052.0
2023-02-10 09:30:00,38.21,38.25,37.94,37.97,78074.0,34.1175,34.1532,33.8764,33.9032,78074.0
2023-02-10 09:40:00,37.96,38.01,37.86,37.91,65642.0,33.8942,33.9389,33.8049,33.8496,65642.0
2023-02-10 09:50:00,37.91,38.04,37.86,38.03,48961.0,33.8496,33.9657,33.8049,33.9567,48961.0
2023-02-10 10:00:00,38.02,38.03,37.85,38.0,53098.0,33.9478,33.9567,33.796,33.9299,53098.0
2023-02-10 10:10:00,38.01,38.2,38.01,38.19,89744.0,33.9389,34.1085,33.9389,34.0996,89744.0
2023-02-10 10:20:00,38.2,38.25,38.14,38.25,70614.0,34.1085,34.1532,34.055,34.1532,70614.0
2023-02-10 10:30:00,38.27,38.31,38.2,38.26,32073.0,34.171,34.2067,34.1085,34.1621,32073.0
2023-02-10 10:40:00,38.27,38.27,38.17,38.22,34497.0,34.171,34.171,34.0817,34.1264,34497.0
2023-02-10 10:50:00,38.22,38.24,38.16,38.23,28086.0,34.1264,34.1442,34.0728,34.1353,28086.0
2023-02-10 11:00:00,38.23,38.36,38.22,38.34,41466.0,34.1353,34.2514,34.1264,34.2335,41466.0
2023-02-10 11:10:00,38.34,38.38,38.28,38.34,31589.0,34.2335,34.2692,34.18,34.2335,31589.0
2023-02-10 11:20:00,38.33,38.36,38.31,38.34,34521.0,34.2246,34.2514,34.2067,34.2335,34521.0
2023-02-10 11:30:00,38.34,38.4,38.32,38.36,38408.0,34.2335,34.2871,34.2157,34.2514,38408.0
2023-02-10 11:40:00,38.34,38.37,38.31,38.33,25984.0,34.2335,34.2603,34.2067,34.2246,25984.0
2023-02-10 11:50:00,38.32,38.34,38.28,38.33,27324.0,34.2157,34.2335,34.18,34.2246,27324.0
2023-02-10 12:00:00,38.32,38.34,38.26,38.3,31407.0,34.2157,34.2335,34.1621,34.1978,31407.0
2023-02-10 12:10:00,38.3,38.31,38.23,38.27,25459.0,34.1978,34.2067,34.1353,34.171,25459.0
2023-02-10 12:20:00,38.27,38.29,38.2,38.21,25510.0,34.171,34.1889,34.1085,34.1175,25510.0
2023-02-10 12:30:00,38.22,38.3,38.2,38.26,24406.0,34.1264,34.1978,34.1085,34.1621,24406.0
2023-02-10 12:40:00,38.26,38.37,38.25,38.34,30377.0,34.1621,34.2603,34.1532,34.2335,30377.0
2023-02-10 12:50:00,38.33,38.38,38.3,38.38,19139.0,34.2246,34.2692,34.1978,34.2692,19139.0
2023-02-10 13:00:00,38.38,38.43,38.36,38.4,27760.0,34.2692,34.3139,34.2514,34.2871,27760.0
2023-02-10 13:10:00,38.4,38.46,38.38,38.45,32101.0,34.2871,34.3407,34.2692,34.3317,32101.0
2023-02-10 13:20:00,38.46,38.52,38.46,38.47,26309.0,34.3407,34.3942,34.3407,34.3496,26309.0
2023-02-10 13:30:00,38.47,38.47,38.41,38.44,33487.0,34.3496,34.3496,34.296,34.3228,33487.0
2023-02-10 13:40:00,38.43,38.47,38.39,38.47,31689.0,34.3139,34.3496,34.2782,34.3496,31689.0
2023-02-10 13:50:00,38.46,38.48,38.41,38.42,26145.0,34.3407,34.3585,34.296,34.305,26145.0
2023-02-10 14:00:00,38.42,38.47,38.41,38.47,22199.0,34.305,34.3496,34.296,34.3496,22199.0
2023-02-10 14:10:00,38.47,38.52,38.46,38.51,30561.0,34.3496,34.3942,34.3407,34.3853,30561.0
2023-02-10 14:20:00,38.51,38.52,38.47,38.48,24556.0,34.3853,34.3942,34.3496,34.3585,24556.0
2023-02-10 14:30:00,38.48,38.56,38.46,38.49,34298.0,34.3585,34.43,34.3407,34.3675,34298.0
2023-02-10 14:40:00,38.49,38.55,38.46,38.55,24802.0,34.3675,34.421,34.3407,34.421,24802.0
2023-02-10 14:50:00,38.55,38.59,38.53,38.56,34770.0,34.421,34.4568,34.4032,34.43,34770.0
2023-02-10 15:00:00,38.56,38.62,38.54,38.55,31829.0,34.43,34.4835,34.4121,34.421,31829.0
2023-02-10 15:10:00,38.54,38.57,38.5,38.52,34627.0,34.4121,34.4389,34.3764,34.3942,34627.0
2023-02-10 15:20:00,38.52,38.54,38.49,38.51,43600.0,34.3942,34.4121,34.3675,34.3853,43600.0
2023-02-10 15:30:00,38.52,38.63,38.52,38.61,115469.0,34.3942,34.4925,34.3942,34.4746,115469.0
2023-02-10 15:40:00,38.61,38.66,38.56,38.65,97516.0,34.4746,34.5193,34.43,34.5103,97516.0
2023-02-10 15:50:00,38.65,38.72,38.57,38.63,379010.0,34.5103,34.5728,34.4389,34.4925,379010.0
2023-02-13 09:30:00,38.78,38.9,38.68,38.86,57999.0,34.6264,34.7335,34.5371,34.6978,57999.0
2023-02-13 09:40:00,38.86,39.01,38.85,38.93,34475.0,34.6978,34.8318,34.6889,34.7603,34475.0
2023-02-13 09:50:00,38.96,39.01,38.8,38.97,26305.0,34.7871,34.8318,34.6443,34.7961,26305.0
2023-02-13 10:00:00,38.98,39.05,38.93,39.04,25149.0,34.805,34.8675,34.7603,34.8586,25149.0
2023-02-13 10:10:00,39.04,39.12,39.02,39.12,28427.0,34.8586,34.93,34.8407,34.93,28427.0
2023-02-13 10:20:00,39.12,39.28,39.11,39.27,41448.0,34.93,35.0728,34.9211,35.0639,41448.0
2023-02-13 10:30:00,39.27,39.28,39.21,39.23,34892.0,35.0639,35.0728,35.0103,35.0282,34892.0
2023-02-13 10:40:00,39.24,39.26,39.2,39.26,20699.0,35.0371,35.055,35.0014,35.055,20699.0
2023-02-13 10:50:00,39.27,39.34,39.25,39.34,43586.0,35.0639,35.1264,35.0461,35.1264,43586.0
2023-02-13 11:00:00,39.34,39.34,39.27,39.29,32004.0,35.1264,35.1264,35.0639,35.0818,32004.0
2023-02-13 11:10:00,39.3,39.35,39.26,39.34,32639.0,35.0907,35.1354,35.055,35.1264,32639.0
2023-02-13 11:20:00,39.34,39.34,39.27,39.3,27662.0,35.1264,35.1264,35.0639,35.0907,27662.0
2023-02-13 11:30:00,39.3,39.33,39.26,39.31,30176.0,35.0907,35.1175,35.055,35.0996,30176.0
2023-02-13 11:40:00,39.32,39.45,39.31,39.4,27258.0,35.1086,35.2246,35.0996,35.18,27258.0
2023-02-13 11:50:00,39.4,39.4,39.33,39.34,21465.0,35.18,35.18,35.1175,35.1264,21465.0
2023-02-13 12:00:00,39.34,39.41,39.33,39.4,20883.0,35.1264,35.1889,35.1175,35.18,20883.0
2023-02-13 12:10:00,39.39,39.41,39.35,39.37,18279.0,35.1711,35.1889,35.1354,35.1532,18279.0
2023-02-13 12:20:00,39.37,39.4,39.35,39.39,20313.0,35.1532,35.18,35.1354,35.1711,20313.0
2023-02-13 12:30:00,39.4,39.44,39.38,39.43,19978.0,35.18,35.2157,35.1621,35.2068,19978.0
2023-02-13 12:40:00,39.43,39.46,39.4,39.44,18963.0,35.2068,35.2336,35.18,35.2157,18963.0
2023-02-13 12:50:00,39.44,39.44,39.34,39.36,20833.0,35.2157,35.2157,35.1264,35.1443,20833.0
2023-02-13 13:00:00,39.36,39.37,39.3,39.3,20223.0,35.1443,35.1532,35.0907,35.0907,20223.0
2023-02-13 13:10:00,39.31,39.36,39.3,39.35,12500.0,35.0996,35.1443,35.0907,35.1354,12500.0
2023-02-13 13:20:00,39.35,39.37,39.33,39.34,13522.0,35.1354,35.1532,35.1175,35.1264,13522.0
2023-02-13 13:30:00,39.34,39.38,39.3,39.3,20135.0,35.1264,35.1621,35.0907,35.0907,20135.0
2023-02-13 13:40:00,39.3,39.35,39.27,39.32,18979.0,35.0907,35.1354,35.0639,35.1086,18979.0
2023-02-13 13:50:00,39.32,39.35,39.32,39.34,13438.0,35.1086,35.1354,35.1086,35.1264,13438.0
2023-02-13 14:00:00,39.34,39.35,39.29,39.3,19476.0,35.1264,35.1354,35.0818,35.0907,19476.0
2023-02-13 14:10:00,39.3,39.34,39.26,39.31,23588.0,35.0907,35.1264,35.055,35.0996,23588.0
2023-02-13 14:20:00,39.31,39.31,39.24,39.25,20543.0,35.0996,35.0996,35.0371,35.0461,20543.0
2023-02-13 14:30:00,39.25,39.25,39.19,39.23,27619.0,35.0461,35.0461,34.9925,35.0282,27619.0
2023-02-13 14:40:00,39.23,39.25,39.2,39.23,15230.0,35.0282,35.0461,35.0014,35.0282,15230.0
2023-02-13 14:50:00,39.22,39.26,39.22,39.23,17430.0,35.0193,35.055,35.0193,35.0282,17430.0
2023-02-13 15:00:00,39.23,39.24,39.19,39.23,32785.0,35.0282,35.0371,34.9925,35.0282,32785.0
2023-02-13 15:10:00,39.23,39.24,39.19,39.22,31307.0,35.0282,35.0371,34.9925,35.0193,31307.0
2023-02-13 15:20:00,39.23,39.25,39.2,39.22,36372.0,35.0282,35.0461,35.0014,35.0193,36372.0
2023-02-13 15:30:00,39.22,39.31,39.22,39.3,75249.0,35.0193,35.0996,35.0193,35.0907,75249.0
2023-02-13 15:40:00,39.3,39.31,39.2,39.23,85273.0,35.0907,35.0996,35.0014,35.0282,85273.0
2023-02-13 15:50:00,39.22,39.24,39.14,39.2,282433.0,35.0193,35.0371,34.9478,35.0014,282433.0
2023-02-14 09:30:00,39.1,39.28,38.87,38.95,60404.0,34.9121,35.0728,34.7068,34.7782,60404.0
2023-02-14 09:40:00,38.93,39.16,38.92,39.09,30238.0,34.7603,34.9657,34.7514,34.9032,30238.0
2023-02-14 09:50:00,39.1,39.19,39.08,39.17,41918.0,34.9121,34.9925,34.8943,34.9746,41918.0
2023-02-14 10:00:00,39.17,39.22,39.13,39.16,34883.0,34.9746,35.0193,34.9389,34.9657,34883.0
2023-02-14 10:10:00,39.19,39.36,39.19,39.29,68084.0,34.9925,35.1443,34.9925,35.0818,68084.0
2023-02-14 10:20:00,39.29,39.34,39.18,39.18,71221.0,35.0818,35.1264,34.9836,34.9836,71221.0
2023-02-14 10:30:00,39.21,39.21,39.03,39.04,33630.0,35.0103,35.0103,34.8496,34.8586,33630.0
2023-02-14 10:40:00,39.03,39.05,38.91,39.02,38005.0,34.8496,34.8675,34.7425,34.8407,38005.0
2023-02-14 10:50:00,39.02,39.06,38.95,39.03,62814.0,34.8407,34.8764,34.7782,34.8496,62814.0
2023-02-14 11:00:00,39.02,39.2,39.02,39.14,69576.0,34.8407,35.0014,34.8407,34.9478,69576.0
2023-02-14 11:10:00,39.15,39.18,39.08,39.18,25861.0,34.9568,34.9836,34.8943,34.9836,25861.0
2023-02-14 11:20:00,39.18,39.19,39.0,39.01,29730.0,34.9836,34.9925,34.8228,34.8318,29730.0
2023-02-14 11:30:00,39.01,39.01,38.9,38.97,33204.0,34.8318,34.8318,34.7335,34.7961,33204.0
2023-02-14 11:40:00,38.98,39.03,38.94,39.02,28065.0,34.805,34.8496,34.7693,34.8407,28065.0
2023-02-14 11:50:00,39.01,39.01,38.9,38.99,26633.0,34.8318,34.8318,34.7335,34.8139,26633.0
2023-02-14 12:00:00,38.98,39.01,38.96,38.98,17638.0,34.805,34.8318,34.7871,34.805,17638.0
2023-02-14 12:10:00,38.98,39.09,38.98,39.05,26717.0,34.805,34.9032,34.805,34.8675,26717.0
2023-02-14 12:20:00,39.06,39.07,39.0,39.02,21943.0,34.8764,34.8853,34.8228,34.8407,21943.0
2023-02-14 12:30:00,39.02,39.06,38.98,39.01,27507.0,34.8407,34.8764,34.805,34.8318,27507.0
2023-02-14 12:40:00,39.02,39.06,39.01,39.05,32683.0,34.8407,34.8764,34.8318,34.8675,32683.0
2023-02-14 12:50:00,39.04,39.11,39.01,39.1,18143.0,34.8586,34.9211,34.8318,34.9121,18143.0
2023-02-14 13:00:00,39.09,39.29,39.08,39.23,45084.0,34.9032,35.0818,34.8943,35.0282,45084.0
2023-02-14 13:10:00,39.23,39.31,39.18,39.26,25855.0,35.0282,35.0996,34.9836,35.055,25855.0
2023-02-14 13:20:00,39.26,39.27,39.22,39.23,19520.0,35.055,35.0639,35.0193,35.0282,19520.0
2023-02-14 13:30:00,39.23,39.24,39.19,39.2,16228.0,35.0282,35.0371,34.9925,35.0014,16228.0
2023-02-14 13:40:00,39.21,39.22,39.16,39.22,16098.0,35.0103,35.0193,34.9657,35.0193,16098.0
2023-02-14 13:50:00,39.22,39.22,39.14,39.16,18689.0,35.0193,35.0193,34.9478,34.9657,18689.0
2023-02-14 14:00:00,39.16,39.22,39.09,39.11,41185.0,34.9657,35.0193,34.9032,34.9211,41185.0
2023-02-14 14:10:00,39.11,39.19,39.09,39.19,55124.0,34.9211,34.9925,34.9032,34.9925,55124.0
2023-02-14 14:20:00,39.18,39.21,39.15,39.18,22140.0,34.9836,35.0103,34.9568,34.9836,22140.0
2023-02-14 14:30:00,39.18,39.28,39.17,39.25,27018.0,34.9836,35.0728,34.9746,35.0461,27018.0
2023-02-14 14:40:00,39.26,39.27,39.22,39.26,22966.0,35.055,35.0639,35.0193,35.055,22966.0
2023-02-14 14:50:00,39.26,39.28,39.23,39.25,19476.0,35.055,35.0728,35.0282,35.0461,19476.0
2023-02-14 15:00:00,39.25,39.34,39.25,39.27,32091.0,35.0461,35.1264,35.0461,35.0639,32091.0
2023-02-14 15:10:00,39.27,39.3,39.24,39.3,33767.0,35.0639,35.0907,35.0371,35.0907,33767.0
2023-02-14 15:20:00,39.3,39.32,39.23,39.23,42964.0,35.0907,35.1086,35.0282,35.0282,42964.0
2023-02-14 15:30:00,39.23,39.23,39.17,39.21,64551.0,35.0282,35.0282,34.9746,35.0103,64551.0
2023-02-14 15:40:00,39.21,39.31,39.19,39.31,68713.0,35.0103,35.0996,34.9925,35.0996,68713.0
2023-02-14 15:50:00,39.31,39.31,39.14,39.15,251780.0,35.0996,35.0996,34.9478,34.9568,251780.0
2023-02-15 09:30:00,38.8,38.98,38.8,38.82,97773.0,34.6443,34.805,34.6443,34.6621,97773.0
2023-02-15 09:40:00,38.83,39.07,38.81,39.06,42273.0,34.671,34.8853,34.6532,34.8764,42273.0
2023-02-15 09:50:00,39.07,39.13,38.94,38.95,67323.0,34.8853,34.9389,34.7693,34.7782,67323.0
2023-02-15 10:00:00,38.95,39.1,38.94,38.96,49861.0,34.7782,34.9121,34.7693,34.7871,49861.0
2023-02-15 10:10:00,38.96,38.98,38.88,38.95,49585.0,34.7871,34.805,34.7157,34.7782,49585.0
2023-02-15 10:20:00,38.96,38.98,38.9,38.93,32201.0,34.7871,34.805,34.7335,34.7603,32201.0
2023-02-15 10:30:00,38.93,39.06,38.92,39.04,39093.0,34.7603,34.8764,34.7514,34.8586,39093.0
2023-02-15 10:40:00,39.03,39.06,38.93,39.01,37161.0,34.8496,34.8764,34.7603,34.8318,37161.0
2023-02-15 10:50:00,39.0,39.03,38.94,38.95,46612.0,34.8228,34.8496,34.7693,34.7782,46612.0
2023-02-15 11:00:00,38.95,39.22,38.95,39.22,51003.0,34.7782,35.0193,34.7782,35.0193,51003.0
2023-02-15 11:10:00,39.22,39.31,39.22,39.27,27002.0,35.0193,35.0996,35.0193,35.0639,27002.0
2023-02-15 11:20:00,39.27,39.31,39.24,39.31,32809.0,35.0639,35.0996,35.0371,35.0996,32809.0
2023-02-15 11:30:00,39.31,39.31,39.24,39.31,22617.0,35.0996,35.0996,35.0371,35.0996,22617.0
2023-02-15 11:40:00,39.3,39.34,39.25,39.26,30224.0,35.0907,35.1264,35.0461,35.055,30224.0
2023-02-15 11:50:00,39.26,39.27,39.19,39.24,27545.0,35.055,35.0639,34.9925,35.0371,27545.0
2023-02-15 12:00:00,39.24,39.31,39.22,39.28,29685.0,35.0371,35.0996,35.0193,35.0728,29685.0
2023-02-15 12:10:00,39.28,39.29,39.19,39.2,25261.0,35.0728,35.0818,34.9925,35.0014,25261.0
2023-02-15 12:20:00,39.21,39.25,39.18,39.21,38228.0,35.0103,35.0461,34.9836,35.0103,38228.0
2023-02-15 12:30:00,39.21,39.23,39.17,39.2,19698.0,35.0103,35.0282,34.9746,35.0014,19698.0
2023-02-15 12:40:00,39.19,39.25,39.19,39.21,19495.0,34.9925,35.0461,34.9925,35.0103,19495.0
2023-02-15 12:50:00,39.2,39.2,39.16,39.18,24893.0,35.0014,35.0014,34.9657,34.9836,24893.0
2023-02-15 13:00:00,39.17,39.27,39.17,39.26,20392.0,34.9746,35.0639,34.9746,35.055,20392.0
2023-02-15 13:10:00,39.28,39.29,39.23,39.24,19969.0,35.0728,35.0818,35.0282,35.0371,19969.0
2023-02-15 13:20:00,39.25,39.3,39.23,39.28,23519.0,35.0461,35.0907,35.0282,35.0728,23519.0
2023-02-15 13:30:00,39.28,39.31,39.2,39.2,79112.0,35.0728,35.0996,35.0014,35.0014,79112.0
2023-02-15 13:40:00,39.19,39.28,39.19,39.24,51073.0,34.9925,35.0728,34.9925,35.0371,51073.0
2023-02-15 13:50:00,39.23,39.3,39.2,39.28,196045.0,35.0282,35.0907,35.0014,35.0728,196045.0
2023-02-15 14:00:00,39.29,39.34,39.28,39.33,39890.0,35.0818,35.1264,35.0728,35.1175,39890.0
2023-02-15 14:10:00,39.32,39.34,39.28,39.29,29714.0,35.1086,35.1264,35.0728,35.0818,29714.0
2023-02-15 14:20:00,39.29,39.29,39.21,39.25,34977.0,35.0818,35.0818,35.0103,35.0461,34977.0
2023-02-15 14:30:00,39.25,39.25,39.19,39.19,41073.0,35.0461,35.0461,34.9925,34.9925,41073.0
2023-02-15 14:40:00,39.19,39.22,39.17,39.19,55437.0,34.9925,35.0193,34.9746,34.9925,55437.0
2023-02-15 14:50:00,39.2,39.22,39.14,39.15,53436.0,35.0014,35.0193,34.9478,34.9568,53436.0
2023-02-15 15:00:00,39.15,39.31,39.14,39.31,103336.0,34.9568,35.0996,34.9478,35.0996,103336.0
2023-02-15 15:10:00,39.3,39.31,39.2,39.22,44089.0,35.0907,35.0996,35.0014,35.0193,44089.0
2023-02-15 15:20:00,39.22,39.29,39.21,39.29,44423.0,35.0193,35.0818,35.0103,35.0818,44423.0
2023-02-15 15:30:00,39.29,39.31,39.27,39.28,80174.0,35.0818,35.0996,35.0639,35.0728,80174.0
2023-02-15 15:40:00,39.28,39.35,39.25,39.34,76587.0,35.0728,35.1354,35.0461,35.1264,76587.0
2023-02-15 15:50:00,39.34,39.37,39.24,39.28,333804.0,35.1264,35.1532,35.0371,35.0728,333804.0
2023-02-16 09:30:00,38.28,38.49,38.24,38.3,120367.0,34.5891,34.7788,34.5529,34.6071,120367.0
2023-02-16 09:40:00,38.31,38.42,38.2,38.39,25686.0,34.6162,34.7156,34.5168,34.6885,25686.0
2023-02-16 09:50:00,38.38,38.41,38.23,38.29,33418.0,34.6794,34.7065,34.5439,34.5981,33418.0
2023-02-16 10:00:00,38.26,38.34,38.23,38.34,22526.0,34.571,34.6433,34.5439,34.6433,22526.0
2023-02-16 10:10:00,38.35,38.45,38.33,38.43,22227.0,34.6523,34.7427,34.6343,34.7246,22227.0
2023-02-16 10:20:00,38.43,38.49,38.41,38.47,35870.0,34.7246,34.7788,34.7065,34.7608,35870.0
2023-02-16 10:30:00,38.48,38.57,38.46,38.54,19518.0,34.7698,34.8511,34.7517,34.824,19518.0
2023-02-16 10:40:00,38.54,38.63,38.5,38.6,78617.0,34.824,34.9053,34.7879,34.8782,78617.0
2023-02-16 10:50:00,38.61,38.61,38.52,38.58,40561.0,34.8873,34.8873,34.8059,34.8601,40561.0
2023-02-16 11:00:00,38.59,38.67,38.57,38.63,29265.0,34.8692,34.9415,34.8511,34.9053,29265.0
2023-02-16 11:10:00,38.64,38.67,38.64,38.67,19234.0,34.9144,34.9415,34.9144,34.9415,19234.0
2023-02-16 11:20:00,38.67,38.68,38.59,38.64,19088.0,34.9415,34.9505,34.8692,34.9144,19088.0
2023-02-16 11:30:00,38.64,38.69,38.64,38.67,19481.0,34.9144,34.9595,34.9144,34.9415,19481.0
2023-02-16 11:40:00,38.68,38.76,38.67,38.74,22072.0,34.9505,35.0228,34.9415,35.0047,22072.0
2023-02-16 11:50:00,38.73,38.75,38.7,38.73,16726.0,34.9957,35.0138,34.9686,34.9957,16726.0
2023-02-16 12:00:00,38.73,38.77,38.7,38.75,15169.0,34.9957,35.0318,34.9686,35.0138,15169.0
2023-02-16 12:10:00,38.75,38.81,38.74,38.74,24139.0,35.0138,35.068,35.0047,35.0047,24139.0
2023-02-16 12:20:00,38.74,38.85,38.74,38.84,24413.0,35.0047,35.1041,35.0047,35.0951,24413.0
2023-02-16 12:30:00,38.84,38.92,38.84,38.9,15357.0,35.0951,35.1674,35.0951,35.1493,15357.0
2023-02-16 12:40:00,38.9,38.97,38.89,38.97,15817.0,35.1493,35.2125,35.1403,35.2125,15817.0
2023-02-16 12:50:00,38.96,38.96,38.86,38.87,24375.0,35.2035,35.2035,35.1131,35.1222,24375.0
2023-02-16 13:00:00,38.87,38.91,38.83,38.88,15649.0,35.1222,35.1583,35.086,35.1312,15649.0
2023-02-16 13:10:00,38.88,38.88,38.76,38.78,46379.0,35.1312,35.1312,35.0228,35.0409,46379.0
2023-02-16 13:20:00,38.78,38.8,38.74,38.75,21396.0,35.0409,35.0589,35.0047,35.0138,21396.0
2023-02-16 13:30:00,38.75,38.83,38.73,38.81,17314.0,35.0138,35.086,34.9957,35.068,17314.0
2023-02-16 13:40:00,38.81,38.85,38.8,38.83,28636.0,35.068,35.1041,35.0589,35.086,28636.0
2023-02-16 13:50:00,38.82,38.85,38.81,38.82,26306.0,35.077,35.1041,35.068,35.077,26306.0
2023-02-16 14:00:00,38.83,38.87,38.82,38.87,17164.0,35.086,35.1222,35.077,35.1222,17164.0
2023-02-16 14:10:00,38.88,38.92,38.87,38.91,15493.0,35.1312,35.1674,35.1222,35.1583,15493.0
2023-02-16 14:20:00,38.91,38.97,38.86,38.94,77230.0,35.1583,35.2125,35.1131,35.1854,77230.0
2023-02-16 14:30:00,38.94,38.99,38.94,38.98,33534.0,35.1854,35.2306,35.1854,35.2216,33534.0
2023-02-16 14:40:00,38.98,39.0,38.93,38.95,32293.0,35.2216,35.2396,35.1764,35.1945,32293.0
2023-02-16 14:50:00,38.94,38.95,38.9,38.94,29417.0,35.1854,35.1945,35.1493,35.1854,29417.0
2023-02-16 15:00:00,38.93,38.94,38.77,38.83,56970.0,35.1764,35.1854,35.0318,35.086,56970.0
2023-02-16 15:10:00,38.83,38.84,38.74,38.76,30843.0,35.086,35.0951,35.0047,35.0228,30843.0
2023-02-16 15:20:00,38.75,38.77,38.69,38.69,43634.0,35.0138,35.0318,34.9595,34.9595,43634.0
2023-02-16 15:30:00,38.69,38.71,38.63,38.67,70857.0,34.9595,34.9776,34.9053,34.9415,70857.0
2023-02-16 15:40:00,38.67,38.7,38.61,38.65,79731.0,34.9415,34.9686,34.8873,34.9234,79731.0
2023-02-16 15:50:00,38.65,38.71,38.55,38.64,289886.0,34.9234,34.9776,34.833,34.9144,289886.0
2023-02-17 09:30:00,38.57,38.71,38.53,38.61,77850.0,34.8511,34.9776,34.815,34.8873,77850.0
2023-02-17 09:40:00,38.61,38.61,38.5,38.52,22845.0,34.8873,34.8873,34.7879,34.8059,22845.0
2023-02-17 09:50:00,38.52,38.52,38.37,38.4,32158.0,34.8059,34.8059,34.6704,34.6975,32158.0
2023-02-17 10:00:00,38.41,38.55,38.4,38.5,19394.0,34.7065,34.833,34.6975,34.7879,19394.0
2023-02-17 10:10:00,38.48,38.63,38.47,38.61,32382.0,34.7698,34.9053,34.7608,34.8873,32382.0
2023-02-17 10:20:00,38.6,38.65,38.57,38.59,25996.0,34.8782,34.9234,34.8511,34.8692,25996.0
2023-02-17 10:30:00,38.59,38.71,38.54,38.54,36643.0,34.8692,34.9776,34.824,34.824,36643.0
2023-02-17 10:40:00,38.54,38.54,38.38,38.45,30263.0,34.824,34.824,34.6794,34.7427,30263.0
2023-02-17 10:50:00,38.45,38.47,38.33,38.35,23415.0,34.7427,34.7608,34.6343,34.6523,23415.0
2023-02-17 11:00:00,38.35,38.42,38.32,38.38,20306.0,34.6523,34.7156,34.6252,34.6794,20306.0
2023-02-17 11:10:00,38.38,38.41,38.3,38.3,37144.0,34.6794,34.7065,34.6071,34.6071,37144.0
2023-02-17 11:20:00,38.3,38.31,38.19,38.23,35697.0,34.6071,34.6162,34.5077,34.5439,35697.0
2023-02-17 11:30:00,38.23,38.24,38.17,38.18,39890.0,34.5439,34.5529,34.4897,34.4987,39890.0
2023-02-17 11:40:00,38.19,38.22,38.17,38.18,55310.0,34.5077,34.5349,34.4897,34.4987,55310.0
2023-02-17 11:50:00,38.18,38.19,38.12,38.16,32137.0,34.4987,34.5077,34.4445,34.4806,32137.0
2023-02-17 12:00:00,38.16,38.27,38.15,38.26,58831.0,34.4806,34.58,34.4716,34.571,58831.0
2023-02-17 12:10:00,38.26,38.3,38.22,38.22,44311.0,34.571,34.6071,34.5349,34.5349,44311.0
2023-02-17 12:20:00,38.22,38.25,38.18,38.21,32438.0,34.5349,34.562,34.4987,34.5258,32438.0
2023-02-17 12:30:00,38.21,38.21,38.1,38.13,41514.0,34.5258,34.5258,34.4264,34.4535,41514.0
2023-02-17 12:40:00,38.13,38.14,38.09,38.11,22780.0,34.4535,34.4626,34.4174,34.4355,22780.0
2023-02-17 12:50:00,38.11,38.11,38.05,38.09,25611.0,34.4355,34.4355,34.3812,34.4174,25611.0
2023-02-17 13:00:00,38.09,38.11,38.06,38.1,47967.0,34.4174,34.4355,34.3903,34.4264,47967.0
2023-02-17 13:10:00,38.1,38.18,38.1,38.16,37605.0,34.4264,34.4987,34.4264,34.4806,37605.0
2023-02-17 13:20:00,38.15,38.15,38.1,38.12,35638.0,34.4716,34.4716,34.4264,34.4445,35638.0
2023-02-17 13:30:00,38.12,38.13,38.09,38.12,23628.0,34.4445,34.4535,34.4174,34.4445,23628.0
2023-02-17 13:40:00,38.11,38.12,38.08,38.09,27105.0,34.4355,34.4445,34.4084,34.4174,27105.0
2023-02-17 13:50:00,38.08,38.14,38.07,38.09,35594.0,34.4084,34.4626,34.3993,34.4174,35594.0
2023-02-17 14:00:00,38.09,38.16,38.09,38.15,46485.0,34.4174,34.4806,34.4174,34.4716,46485.0
2023-02-17 14:10:00,38.14,38.16,38.05,38.06,28917.0,34.4626,34.4806,34.3812,34.3903,28917.0
2023-02-17 14:20:00,38.05,38.18,38.05,38.14,70603.0,34.3812,34.4987,34.3812,34.4626,70603.0
2023-02-17 14:30:00,38.14,38.16,38.12,38.14,39404.0,34.4626,34.4806,34.4445,34.4626,39404.0
2023-02-17 14:40:00,38.14,38.14,38.09,38.14,47705.0,34.4626,34.4626,34.4174,34.4626,47705.0
2023-02-17 14:50:00,38.14,38.22,38.13,38.21,44032.0,34.4626,34.5349,34.4535,34.5258,44032.0
2023-02-17 15:00:00,38.22,38.43,38.22,38.42,39856.0,34.5349,34.7246,34.5349,34.7156,39856.0
2023-02-17 15:10:00,38.42,38.43,38.3,38.41,54666.0,34.7156,34.7246,34.6071,34.7065,54666.0
2023-02-17 15:20:00,38.41,38.43,38.35,38.36,59696.0,34.7065,34.7246,34.6523,34.6614,59696.0
2023-02-17 15:30:00,38.36,38.43,38.35,38.38,88712.0,34.6614,34.7246,34.6523,34.6794,88712.0
2023-02-17 15:40:00,38.37,38.42,38.35,38.36,124121.0,34.6704,34.7156,34.6523,34.6614,124121.0
2023-02-17 15:50:00,38.36,38.39,38.27,38.27,461015.0,34.6614,34.6885,34.58,34.58,461015.0
2023-02-21 09:30:00,37.7,37.8,36.67,36.92,370636.0,34.065,34.1554,33.1343,33.3602,370636.0
2023-02-21 09:40:00,36.93,36.96,36.71,36.74,130190.0,33.3692,33.3963,33.1704,33.1976,130190.0
2023-02-21 09:50:00,36.74,36.78,36.55,36.55,98794.0,33.1976,33.2337,33.0259,33.0259,98794.0
2023-02-21 10:00:00,36.54,36.56,36.41,36.45,78555.0,33.0168,33.0349,32.8994,32.9355,78555.0
2023-02-21 10:10:00,36.45,36.57,36.38,36.51,67017.0,32.9355,33.0439,32.8723,32.9897,67017.0
2023-02-21 10:20:00,36.49,36.55,36.38,36.41,58596.0,32.9717,33.0259,32.8723,32.8994,58596.0
2023-02-21 10:30:00,36.41,36.52,36.32,36.45,53471.0,32.8994,32.9988,32.8181,32.9355,53471.0
2023-02-21 10:40:00,36.45,36.58,36.43,36.48,59215.0,32.9355,33.053,32.9174,32.9626,59215.0
2023-02-21 10:50:00,36.48,36.5,36.37,36.41,39788.0,32.9626,32.9807,32.8632,32.8994,39788.0
2023-02-21 11:00:00,36.41,36.49,36.41,36.45,29822.0,32.8994,32.9717,32.8994,32.9355,29822.0
2023-02-21 11:10:00,36.45,36.63,36.44,36.59,69175.0,32.9355,33.0982,32.9265,33.062,69175.0
2023-02-21 11:20:00,36.59,36.62,36.54,36.6,46029.0,33.062,33.0891,33.0168,33.0711,46029.0
2023-02-21 11:30:00,36.6,36.63,36.51,36.52,73969.0,33.0711,33.0982,32.9897,32.9988,73969.0
2023-02-21 11:40:00,36.52,36.53,36.43,36.44,37841.0,32.9988,33.0078,32.9174,32.9265,37841.0
2023-02-21 11:50:00,36.43,36.43,36.3,36.31,28893.0,32.9174,32.9174,32.8,32.809,28893.0
2023-02-21 12:00:00,36.3,36.3,36.22,36.27,28888.0,32.8,32.8,32.7277,32.7729,28888.0
2023-02-21 12:10:00,36.27,36.32,36.25,36.31,25898.0,32.7729,32.8181,32.7548,32.809,25898.0
2023-02-21 12:20:00,36.3,36.31,36.23,36.29,33206.0,32.8,32.809,32.7367,32.7909,33206.0
2023-02-21 12:30:00,36.29,36.3,36.25,36.29,30407.0,32.7909,32.8,32.7548,32.7909,30407.0
2023-02-21 12:40:00,36.29,36.41,36.26,36.38,46714.0,32.7909,32.8994,32.7638,32.8723,46714.0
2023-02-21 12:50:00,36.37,36.37,36.28,36.36,42369.0,32.8632,32.8632,32.7819,32.8542,42369.0
2023-02-21 13:00:00,36.35,36.37,36.28,36.29,52234.0,32.8452,32.8632,32.7819,32.7909,52234.0
2023-02-21 13:10:00,36.29,36.31,36.19,36.22,49637.0,32.7909,32.809,32.7006,32.7277,49637.0
2023-02-21 13:20:00,36.22,36.23,36.16,36.2,59803.0,32.7277,32.7367,32.6735,32.7096,59803.0
2023-02-21 13:30:00,36.19,36.2,36.1,36.1,29520.0,32.7006,32.7096,32.6193,32.6193,29520.0
2023-02-21 13:40:00,36.1,36.14,36.08,36.09,31472.0,32.6193,32.6554,32.6012,32.6102,31472.0
2023-02-21 13:50:00,36.09,36.09,35.98,36.02,45593.0,32.6102,32.6102,32.5108,32.547,45593.0
2023-02-21 14:00:00,36.02,36.03,35.9,35.91,51917.0,32.547,32.556,32.4385,32.4476,51917.0
2023-02-21 14:10:00,35.91,35.95,35.81,35.9,105885.0,32.4476,32.4837,32.3572,32.4385,105885.0
2023-02-21 14:20:00,35.9,35.93,35.85,35.91,158354.0,32.4385,32.4657,32.3934,32.4476,158354.0
2023-02-21 14:30:00,35.9,35.97,35.86,35.9,59037.0,32.4385,32.5018,32.4024,32.4385,59037.0
2023-02-21 14:40:00,35.91,36.0,35.86,35.96,85683.0,32.4476,32.5289,32.4024,32.4928,85683.0
2023-02-21 14:50:00,35.96,36.01,35.93,36.0,53450.0,32.4928,32.5379,32.4657,32.5289,53450.0
2023-02-21 15:00:00,36.0,36.07,35.96,35.98,61989.0,32.5289,32.5922,32.4928,32.5108,61989.0
2023-02-21 15:10:00,35.98,36.02,35.95,35.99,55936.0,32.5108,32.547,32.4837,32.5199,55936.0
2023-02-21 15:20:00,35.98,36.01,35.95,36.0,61561.0,32.5108,32.5379,32.4837,32.5289,61561.0
2023-02-21 15:30:00,36.0,36.06,35.98,36.0,81068.0,32.5289,32.5831,32.5108,32.5289,81068.0
2023-02-21 15:40:00,36.01,36.14,35.97,36.12,226496.0,32.5379,32.6554,32.5018,32.6373,226496.0
2023-02-21 15:50:00,36.12,36.16,36.05,36.11,586099.0,32.6373,32.6735,32.5741,32.6283,586099.0
2023-02-22 09:30:00,36.05,36.32,36.05,36.32,81477.0,32.5741,32.8181,32.5741,32.8181,81477.0
2023-02-22 09:40:00,36.32,36.53,36.27,36.5,49854.0,32.8181,33.0078,32.7729,32.9807,49854.0
2023-02-22 09:50:00,36.49,36.49,36.31,36.36,27852.0,32.9717,32.9717,32.809,32.8542,27852.0
2023-02-22 10:00:00,36.36,36.37,36.27,36.35,27110.0,32.8542,32.8632,32.7729,32.8452,27110.0
2023-02-22 10:10:00,36.34,36.39,36.25,36.33,33835.0,32.8361,32.8813,32.7548,32.8271,33835.0
2023-02-22 10:20:00,36.34,36.44,36.34,36.34,16406.0,32.8361,32.9265,32.8361,32.8361,16406.0
2023-02-22 10:30:00,36.33,36.33,36.19,36.24,40935.0,32.8271,32.8271,32.7006,32.7458,40935.0
2023-02-22 10:40:00,36.25,36.41,36.25,36.4,33972.0,32.7548,32.8994,32.7548,32.8903,33972.0
2023-02-22 10:50:00,36.4,36.45,36.38,36.39,31838.0,32.8903,32.9355,32.8723,32.8813,31838.0
2023-02-22 11:00:00,36.4,36.45,36.38,36.43,22061.0,32.8903,32.9355,32.8723,32.9174,22061.0
2023-02-22 11:10:00,36.43,36.45,36.39,36.41,14088.0,32.9174,32.9355,32.8813,32.8994,14088.0
2023-02-22 11:20:00,36.41,36.45,36.37,36.41,17382.0,32.8994,32.9355,32.8632,32.8994,17382.0
2023-02-22 11:30:00,36.4,36.52,36.39,36.46,94587.0,32.8903,32.9988,32.8813,32.9446,94587.0
2023-02-22 11:40:00,36.46,36.56,36.46,36.54,22333.0,32.9446,33.0349,32.9446,33.0168,22333.0
2023-02-22 11:50:00,36.54,36.55,36.48,36.51,18570.0,33.0168,33.0259,32.9626,32.9897,18570.0
2023-02-22 12:00:00,36.52,36.58,36.51,36.55,28463.0,32.9988,33.053,32.9897,33.0259,28463.0
2023-02-22 12:10:00,36.54,36.61,36.51,36.59,27756.0,33.0168,33.0801,32.9897,33.062,27756.0
2023-02-22 12:20:00,36.6,36.62,36.56,36.57,26843.0,33.0711,33.0891,33.0349,33.0439,26843.0
2023-02-22 12:30:00,36.57,36.61,36.53,36.58,22087.0,33.0439,33.0801,33.0078,33.053,22087.0
2023-02-22 12:40:00,36.58,36.6,36.58,36.59,18021.0,33.053,33.0711,33.053,33.062,18021.0
2023-02-22 12:50:00,36.59,36.6,36.59,36.59,11972.0,33.062,33.0711,33.062,33.062,11972.0
2023-02-22 13:00:00,36.59,36.61,36.57,36.59,17767.0,33.062,33.0801,33.0439,33.062,17767.0
2023-02-22 13:10:00,36.58,36.62,36.57,36.6,18644.0,33.053,33.0891,33.0439,33.0711,18644.0
2023-02-22 13:20:00,36.59,36.62,36.58,36.6,25262.0,33.062,33.0891,33.053,33.0711,25262.0
2023-02-22 13:30:00,36.6,36.62,36.55,36.55,30329.0,33.0711,33.0891,33.0259,33.0259,30329.0
2023-02-22 13:40:00,36.56,36.56,36.51,36.54,16338.0,33.0349,33.0349,32.9897,33.0168,16338.0
2023-02-22 13:50:00,36.54,36.54,36.48,36.52,22628.0,33.0168,33.0168,32.9626,32.9988,22628.0
2023-02-22 14:00:00,36.52,36.6,36.45,36.55,52807.0,32.9988,33.0711,32.9355,33.0259,52807.0
2023-02-22 14:10:00,36.58,36.59,36.41,36.51,30694.0,33.053,33.062,32.8994,32.9897,30694.0
2023-02-22 14:20:00,36.5,36.54,36.42,36.45,31467.0,32.9807,33.0168,32.9084,32.9355,31467.0
2023-02-22 14:30:00,36.45,36.46,36.38,36.41,27393.0,32.9355,32.9446,32.8723,32.8994,27393.0
2023-02-22 14:40:00,36.42,36.43,36.32,36.42,21103.0,32.9084,32.9174,32.8181,32.9084,21103.0
2023-02-22 14:50:00,36.42,36.42,36.24,36.25,42634.0,32.9084,32.9084,32.7458,32.7548,42634.0
2023-02-22 15:00:00,36.25,36.27,36.13,36.17,57219.0,32.7548,32.7729,32.6464,32.6825,57219.0
2023-02-22 15:10:00,36.17,36.25,36.15,36.2,34507.0,32.6825,32.7548,32.6644,32.7096,34507.0
2023-02-22 15:20:00,36.2,36.3,36.2,36.22,42759.0,32.7096,32.8,32.7096,32.7277,42759.0
2023-02-22 15:30:00,36.23,36.27,36.19,36.21,61477.0,32.7367,32.7729,32.7006,32.7187,61477.0
2023-02-22 15:40:00,36.2,36.28,36.17,36.27,94185.0,32.7096,32.7819,32.6825,32.7729,94185.0
2023-02-22 15:50:00,36.27,36.3,36.21,36.29,189119.0,32.7729,32.8,32.7187,32.7909,189119.0
2023-02-23 09:30:00,36.45,36.64,36.44,36.6,47331.0,32.9355,33.1072,32.9265,33.0711,47331.0
2023-02-23 09:40:00,36.59,36.67,36.48,36.62,33933.0,33.062,33.1343,32.9626,33.0891,33933.0
2023-02-23 09:50:00,36.62,36.64,36.54,36.55,17846.0,33.0891,33.1072,33.0168,33.0259,17846.0
2023-02-23 10:00:00,36.55,36.61,36.4,36.44,23833.0,33.0259,33.0801,32.8903,32.9265,23833.0
2023-02-23 10:10:00,36.44,36.48,36.39,36.45,15557.0,32.9265,32.9626,32.8813,32.9355,15557.0
2023-02-23 10:20:00,36.45,36.52,36.44,36.49,20110.0,32.9355,32.9988,32.9265,32.9717,20110.0
2023-02-23 10:30:00,36.48,36.53,36.4,36.48,25339.0,32.9626,33.0078,32.8903,32.9626,25339.0
2023-02-23 10:40:00,36.48,36.48,36.33,36.33,21220.0,32.9626,32.9626,32.8271,32.8271,21220.0
2023-02-23 10:50:00,36.32,36.39,36.3,36.38,15521.0,32.8181,32.8813,32.8,32.8723,15521.0
2023-02-23 11:00:00,36.37,36.46,36.37,36.41,24381.0,32.8632,32.9446,32.8632,32.8994,24381.0
2023-02-23 11:10:00,36.41,36.46,36.37,36.41,23722.0,32.8994,32.9446,32.8632,32.8994,23722.0
2023-02-23 11:20:00,36.41,36.42,36.34,36.37,14804.0,32.8994,32.9084,32.8361,32.8632,14804.0
2023-02-23 11:30:00,36.36,36.36,36.27,36.28,15579.0,32.8542,32.8542,32.7729,32.7819,15579.0
2023-02-23 11:40:00,36.27,36.27,36.14,36.14,28554.0,32.7729,32.7729,32.6554,32.6554,28554.0
2023-02-23 11:50:00,36.13,36.13,36.02,36.02,36814.0,32.6464,32.6464,32.547,32.547,36814.0
2023-02-23 12:00:00,36.02,36.06,35.99,36.03,28710.0,32.547,32.5831,32.5199,32.556,28710.0
2023-02-23 12:10:00,36.03,36.1,36.01,36.05,19586.0,32.556,32.6193,32.5379,32.5741,19586.0
2023-02-23 12:20:00,36.04,36.08,36.0,36.06,10897.0,32.5651,32.6012,32.5289,32.5831,10897.0
2023-02-23 12:30:00,36.05,36.14,36.04,36.13,12196.0,32.5741,32.6554,32.5651,32.6464,12196.0
2023-02-23 12:40:00,36.13,36.16,36.09,36.1,14377.0,32.6464,32.6735,32.6102,32.6193,14377.0
2023-02-23 12:50:00,36.11,36.16,36.11,36.15,19953.0,32.6283,32.6735,32.6283,32.6644,19953.0
2023-02-23 13:00:00,36.16,36.23,36.16,36.18,29042.0,32.6735,32.7367,32.6735,32.6916,29042.0
2023-02-23 13:10:00,36.17,36.19,36.12,36.19,18150.0,32.6825,32.7006,32.6373,32.7006,18150.0
2023-02-23 13:20:00,36.19,36.22,36.18,36.21,15833.0,32.7006,32.7277,32.6916,32.7187,15833.0
2023-02-23 13:30:00,36.22,36.23,36.17,36.21,12328.0,32.7277,32.7367,32.6825,32.7187,12328.0
2023-02-23 13:40:00,36.21,36.28,36.2,36.27,16673.0,32.7187,32.7819,32.7096,32.7729,16673.0
2023-02-23 13:50:00,36.27,36.3,36.24,36.27,31994.0,32.7729,32.8,32.7458,32.7729,31994.0
2023-02-23 14:00:00,36.27,36.33,36.25,36.33,22912.0,32.7729,32.8271,32.7548,32.8271,22912.0
2023-02-23 14:10:00,36.33,36.47,36.32,36.43,31973.0,32.8271,32.9536,32.8181,32.9174,31973.0
2023-02-23 14:20:00,36.42,36.43,36.39,36.39,17086.0,32.9084,32.9174,32.8813,32.8813,17086.0
2023-02-23 14:30:00,36.4,36.5,36.39,36.45,20495.0,32.8903,32.9807,32.8813,32.9355,20495.0
2023-02-23 14:40:00,36.46,36.47,36.43,36.46,18628.0,32.9446,32.9536,32.9174,32.9446,18628.0
2023-02-23 14:50:00,36.47,36.49,36.44,36.46,14730.0,32.9536,32.9717,32.9265,32.9446,14730.0
2023-02-23 15:00:00,36.47,36.58,36.47,36.52,23210.0,32.9536,33.053,32.9536,32.9988,23210.0
2023-02-23 15:10:00,36.53,36.6,36.53,36.55,24921.0,33.0078,33.0711,33.0078,33.0259,24921.0
2023-02-23 15:20:00,36.55,36.6,36.53,36.59,33286.0,33.0259,33.0711,33.0078,33.062,33286.0
2023-02-23 15:30:00,36.58,36.63,36.57,36.61,38230.0,33.053,33.0982,33.0439,33.0801,38230.0
2023-02-23 15:40:00,36.61,36.62,36.54,36.55,57564.0,33.0801,33.0891,33.0168,33.0259,57564.0
2023-02-23 15:50:00,36.56,36.59,36.52,36.56,170865.0,33.0349,33.062,32.9988,33.0349,170865.0
2023-02-24 09:30:00,36.14,36.22,35.99,36.18,72188.0,32.6554,32.7277,32.5199,32.6916,72188.0
2023-02-24 09:40:00,36.19,36.19,35.96,36.1,42729.0,32.7006,32.7006,32.4928,32.6193,42729.0
2023-02-24 09:50:00,36.1,36.22,36.08,36.13,40614.0,32.6193,32.7277,32.6012,32.6464,40614.0
2023-02-24 10:00:00,36.12,36.34,36.11,36.27,24351.0,32.6373,32.8361,32.6283,32.7729,24351.0
2023-02-24 10:10:00,36.27,36.27,36.09,36.14,22689.0,32.7729,32.7729,32.6102,32.6554,22689.0
2023-02-24 10:20:00,36.14,36.17,36.06,36.14,25966.0,32.6554,32.6825,32.5831,32.6554,25966.0
2023-02-24 10:30:00,36.15,36.21,36.11,36.11,33262.0,32.6644,32.7187,32.6283,32.6283,33262.0
2023-02-24 10:40:00,36.13,36.25,36.09,36.21,25320.0,32.6464,32.7548,32.6102,32.7187,25320.0
2023-02-24 10:50:00,36.21,36.24,36.16,36.22,22194.0,32.7187,32.7458,32.6735,32.7277,22194.0
2023-02-24 11:00:00,36.23,36.35,36.23,36.34,22976.0,32.7367,32.8452,32.7367,32.8361,22976.0
2023-02-24 11:10:00,36.34,36.39,36.32,36.36,12631.0,32.8361,32.8813,32.8181,32.8542,12631.0
2023-02-24 11:20:00,36.36,36.4,36.29,36.38,37804.0,32.8542,32.8903,32.7909,32.8723,37804.0
2023-02-24 11:30:00,36.38,36.4,36.29,36.33,22431.0,32.8723,32.8903,32.7909,32.8271,22431.0
2023-02-24 11:40:00,36.34,36.43,36.33,36.43,29234.0,32.8361,32.9174,32.8271,32.9174,29234.0
2023-02-24 11:50:00,36.43,36.47,36.36,36.39,19419.0,32.9174,32.9536,32.8542,32.8813,19419.0
2023-02-24 12:00:00,36.39,36.39,36.28,36.29,107041.0,32.8813,32.8813,32.7819,32.7909,107041.0
2023-02-24 12:10:00,36.29,36.34,36.21,36.24,61015.0,32.7909,32.8361,32.7187,32.7458,61015.0
2023-02-24 12:20:00,36.24,36.33,36.22,36.28,40354.0,32.7458,32.8271,32.7277,32.7819,40354.0
2023-02-24 12:30:00,36.27,36.33,36.27,36.29,38066.0,32.7729,32.8271,32.7729,32.7909,38066.0
2023-02-24 12:40:00,36.28,36.29,36.26,36.27,18160.0,32.7819,32.7909,32.7638,32.7729,18160.0
2023-02-24 12:50:00,36.27,36.28,36.22,36.26,19715.0,32.7729,32.7819,32.7277,32.7638,19715.0
2023-02-24 13:00:00,36.25,36.27,36.2,36.22,16713.0,32.7548,32.7729,32.7096,32.7277,16713.0
2023-02-24 13:10:00,36.22,36.27,36.2,36.27,32589.0,32.7277,32.7729,32.7096,32.7729,32589.0
2023-02-24 13:20:00,36.28,36.32,36.27,36.28,15344.0,32.7819,32.8181,32.7729,32.7819,15344.0
2023-02-24 13:30:00,36.28,36.34,36.23,36.34,31790.0,32.7819,32.8361,32.7367,32.8361,31790.0
2023-02-24 13:40:00,36.35,36.36,36.19,36.22,151248.0,32.8452,32.8542,32.7006,32.7277,151248.0
2023-02-24 13:50:00,36.22,36.26,36.18,36.23,145750.0,32.7277,32.7638,32.6916,32.7367,145750.0
2023-02-24 14:00:00,36.23,36.25,36.18,36.2,64665.0,32.7367,32.7548,32.6916,32.7096,64665.0
2023-02-24 14:10:00,36.2,36.24,36.18,36.22,59026.0,32.7096,32.7458,32.6916,32.7277,59026.0
2023-02-24 14:20:00,36.23,36.25,36.16,36.2,73320.0,32.7367,32.7548,32.6735,32.7096,73320.0
2023-02-24 14:30:00,36.2,36.23,36.16,36.2,42927.0,32.7096,32.7367,32.6735,32.7096,42927.0
2023-02-24 14:40:00,36.2,36.28,36.19,36.27,133465.0,32.7096,32.7819,32.7006,32.7729,133465.0
2023-02-24 14:50:00,36.27,36.44,36.23,36.41,268957.0,32.7729,32.9265,32.7367,32.8994,268957.0
2023-02-24 15:00:00,36.44,36.63,36.44,36.59,62611.0,32.9265,33.0982,32.9265,33.062,62611.0
2023-02-24 15:10:00,36.6,36.63,36.55,36.62,75591.0,33.0711,33.0982,33.0259,33.0891,75591.0
2023-02-24 15:20:00,36.63,36.66,36.54,36.55,57906.0,33.0982,33.1253,33.0168,33.0259,57906.0
2023-02-24 15:30:00,36.55,36.57,36.42,36.46,70758.0,33.0259,33.0439,32.9084,32.9446,70758.0
2023-02-24 15:40:00,36.46,36.52,36.43,36.5,75442.0,32.9446,32.9988,32.9174,32.9807,75442.0
2023-02-24 15:50:00,36.51,36.97,36.43,36.5,395847.0,32.9897,33.4054,32.9174,32.9807,395847.0
2023-02-27 09:30:00,37.12,37.12,36.99,36.99,79451.0,33.5409,33.5409,33.4235,33.4235,79451.0
2023-02-27 09:40:00,36.99,37.04,36.89,36.91,40221.0,33.4235,33.4686,33.3331,33.3512,40221.0
2023-02-27 09:50:00,36.91,37.06,36.91,37.04,35132.0,33.3512,33.4867,33.3512,33.4686,35132.0
2023-02-27 10:00:00,37.05,37.15,37.03,37.12,46725.0,33.4777,33.568,33.4596,33.5409,46725.0
2023-02-27 10:10:00,37.12,37.19,37.07,37.17,31188.0,33.5409,33.6042,33.4957,33.5861,31188.0
2023-02-27 10:20:00,37.17,37.17,37.1,37.1,19170.0,33.5861,33.5861,33.5228,33.5228,19170.0
2023-02-27 10:30:00,37.09,37.15,37.0,37.04,31496.0,33.5138,33.568,33.4325,33.4686,31496.0
2023-02-27 10:40:00,37.03,37.09,36.99,37.09,25746.0,33.4596,33.5138,33.4235,33.5138,25746.0
2023-02-27 10:50:00,37.09,37.16,37.06,37.11,35724.0,33.5138,33.5771,33.4867,33.5319,35724.0
2023-02-27 11:00:00,37.11,37.14,37.07,37.09,28129.0,33.5319,33.559,33.4957,33.5138,28129.0
2023-02-27 11:10:00,37.09,37.1,36.94,36.97,30395.0,33.5138,33.5228,33.3783,33.4054,30395.0
2023-02-27 11:20:00,36.97,37.08,36.97,37.03,22827.0,33.4054,33.5048,33.4054,33.4596,22827.0
2023-02-27 11:30:00,37.03,37.04,36.94,37.02,34182.0,33.4596,33.4686,33.3783,33.4506,34182.0
2023-02-27 11:40:00,37.02,37.04,36.97,37.02,19832.0,33.4506,33.4686,33.4054,33.4506,19832.0
2023-02-27 11:50:00,37.02,37.02,36.95,36.95,14514.0,33.4506,33.4506,33.3873,33.3873,14514.0
2023-02-27 12:00:00,36.95,36.96,36.76,36.76,41135.0,33.3873,33.3963,33.2156,33.2156,41135.0
2023-02-27 12:10:00,36.76,36.77,36.68,36.7,34190.0,33.2156,33.2247,33.1433,33.1614,34190.0
2023-02-27 12:20:00,36.7,36.72,36.64,36.67,29071.0,33.1614,33.1795,33.1072,33.1343,29071.0
2023-02-27 12:30:00,36.67,36.75,36.66,36.74,25910.0,33.1343,33.2066,33.1253,33.1976,25910.0
2023-02-27 12:40:00,36.73,36.74,36.68,36.74,39945.0,33.1885,33.1976,33.1433,33.1976,39945.0
2023-02-27 12:50:00,36.74,36.75,36.67,36.68,44733.0,33.1976,33.2066,33.1343,33.1433,44733.0
2023-02-27 13:00:00,36.69,36.74,36.68,36.72,30876.0,33.1524,33.1976,33.1433,33.1795,30876.0
2023-02-27 13:10:00,36.72,36.76,36.71,36.76,35618.0,33.1795,33.2156,33.1704,33.2156,35618.0
2023-02-27 13:20:00,36.76,36.79,36.73,36.77,36443.0,33.2156,33.2427,33.1885,33.2247,36443.0
2023-02-27 13:30:00,36.77,36.85,36.76,36.83,26040.0,33.2247,33.297,33.2156,33.2789,26040.0
2023-02-27 13:40:00,36.84,36.84,36.73,36.74,30899.0,33.2879,33.2879,33.1885,33.1976,30899.0
2023-02-27 13:50:00,36.73,36.79,36.71,36.77,29215.0,33.1885,33.2427,33.1704,33.2247,29215.0
2023-02-27 14:00:00,36.77,36.8,36.72,36.74,25423.0,33.2247,33.2518,33.1795,33.1976,25423.0
2023-02-27 14:10:00,36.75,36.76,36.65,36.68,28254.0,33.2066,33.2156,33.1162,33.1433,28254.0
2023-02-27 14:20:00,36.67,36.68,36.64,36.65,23365.0,33.1343,33.1433,33.1072,33.1162,23365.0
2023-02-27 14:30:00,36.65,36.68,36.64,36.66,29103.0,33.1162,33.1433,33.1072,33.1253,29103.0
2023-02-27 14:40:00,36.66,36.68,36.58,36.63,37298.0,33.1253,33.1433,33.053,33.0982,37298.0
2023-02-27 14:50:00,36.63,36.65,36.6,36.61,28672.0,33.0982,33.1162,33.0711,33.0801,28672.0
2023-02-27 15:00:00,36.6,36.62,36.55,36.57,47205.0,33.0711,33.0891,33.0259,33.0439,47205.0
2023-02-27 15:10:00,36.56,36.57,36.45,36.48,80520.0,33.0349,33.0439,32.9355,32.9626,80520.0
2023-02-27 15:20:00,36.47,36.55,36.45,36.55,48452.0,32.9536,33.0259,32.9355,33.0259,48452.0
2023-02-27 15:30:00,36.56,36.56,36.49,36.5,55213.0,33.0349,33.0349,32.9717,32.9807,55213.0
2023-02-27 15:40:00,36.5,36.6,36.49,36.55,97804.0,32.9807,33.0711,32.9717,33.0259,97804.0
2023-02-27 15:50:00,36.55,36.61,36.54,36.58,217028.0,33.0259,33.0801,33.0168,33.053,217028.0
2023-02-28 09:30:00,36.54,36.57,36.34,36.44,71836.0,33.0168,33.0439,32.8361,32.9265,71836.0
2023-02-28 09:40:00,36.45,36.73,36.44,36.6,36785.0,32.9355,33.1885,32.9265,33.0711,36785.0
2023-02-28 09:50:00,36.58,36.69,36.52,36.6,34658.0,33.053,33.1524,32.9988,33.0711,34658.0
2023-02-28 10:00:00,36.62,36.75,36.62,36.7,40224.0,33.0891,33.2066,33.0891,33.1614,40224.0
2023-02-28 10:10:00,36.69,36.69,36.56,36.61,29623.0,33.1524,33.1524,33.0349,33.0801,29623.0
2023-02-28 10:20:00,36.6,36.61,36.48,36.5,28849.0,33.0711,33.0801,32.9626,32.9807,28849.0
2023-02-28 10:30:00,36.5,36.59,36.47,36.57,26617.0,32.9807,33.062,32.9536,33.0439,26617.0
2023-02-28 10:40:00,36.56,36.59,36.46,36.48,28103.0,33.0349,33.062,32.9446,32.9626,28103.0
2023-02-28 10:50:00,36.48,36.57,36.45,36.56,35482.0,32.9626,33.0439,32.9355,33.0349,35482.0
2023-02-28 11:00:00,36.57,36.68,36.57,36.67,17846.0,33.0439,33.1433,33.0439,33.1343,17846.0
2023-02-28 11:10:00,36.68,36.71,36.66,36.7,21134.0,33.1433,33.1704,33.1253,33.1614,21134.0
2023-02-28 11:20:00,36.7,36.72,36.65,36.68,19895.0,33.1614,33.1795,33.1162,33.1433,19895.0
2023-02-28 11:30:00,36.68,36.69,36.59,36.59,17098.0,33.1433,33.1524,33.062,33.062,17098.0
2023-02-28 11:40:00,36.6,36.6,36.55,36.6,20399.0,33.0711,33.0711,33.0259,33.0711,20399.0
2023-02-28 11:50:00,36.6,36.61,36.56,36.59,19250.0,33.0711,33.0801,33.0349,33.062,19250.0
2023-02-28 12:00:00,36.6,36.63,36.59,36.61,16705.0,33.0711,33.0982,33.062,33.0801,16705.0
2023-02-28 12:10:00,36.62,36.63,36.58,36.61,16943.0,33.0891,33.0982,33.053,33.0801,16943.0
2023-02-28 12:20:00,36.61,36.65,36.59,36.62,16886.0,33.0801,33.1162,33.062,33.0891,16886.0
2023-02-28 12:30:00,36.62,36.65,36.58,36.58,14888.0,33.0891,33.1162,33.053,33.053,14888.0
2023-02-28 12:40:00,36.57,36.59,36.55,36.59,15638.0,33.0439,33.062,33.0259,33.062,15638.0
2023-02-28 12:50:00,36.59,36.63,36.59,36.61,19402.0,33.062,33.0982,33.062,33.0801,19402.0
2023-02-28 13:00:00,36.62,36.64,36.59,36.63,20490.0,33.0891,33.1072,33.062,33.0982,20490.0
2023-02-28 13:10:00,36.64,36.67,36.6,36.62,17042.0,33.1072,33.1343,33.0711,33.0891,17042.0
2023-02-28 13:20:00,36.62,36.67,36.62,36.65,17643.0,33.0891,33.1343,33.0891,33.1162,17643.0
2023-02-28 13:30:00,36.65,36.67,36.61,36.65,15601.0,33.1162,33.1343,33.0801,33.1162,15601.0
2023-02-28 13:40:00,36.65,36.67,36.64,36.64,15210.0,33.1162,33.1343,33.1072,33.1072,15210.0
2023-02-28 13:50:00,36.63,36.65,36.61,36.64,14554.0,33.0982,33.1162,33.0801,33.1072,14554.0
2023-02-28 14:00:00,36.64,36.69,36.53,36.57,41645.0,33.1072,33.1524,33.0078,33.0439,41645.0
2023-02-28 14:10:00,36.58,36.61,36.55,36.57,18008.0,33.053,33.0801,33.0259,33.0439,18008.0
2023-02-28 14:20:00,36.56,36.58,36.47,36.57,71849.0,33.0349,33.053,32.9536,33.0439,71849.0
2023-02-28 14:30:00,36.57,36.64,36.56,36.64,21113.0,33.0439,33.1072,33.0349,33.1072,21113.0
2023-02-28 14:40:00,36.63,36.63,36.58,36.58,17009.0,33.0982,33.0982,33.053,33.053,17009.0
2023-02-28 14:50:00,36.58,36.59,36.51,36.52,23353.0,33.053,33.062,32.9897,32.9988,23353.0
2023-02-28 15:00:00,36.51,36.51,36.46,36.47,20060.0,32.9897,32.9897,32.9446,32.9536,20060.0
2023-02-28 15:10:00,36.47,36.53,36.46,36.5,31303.0,32.9536,33.0078,32.9446,32.9807,31303.0
2023-02-28 15:20:00,36.5,36.52,36.48,36.49,22908.0,32.9807,32.9988,32.9626,32.9717,22908.0
2023-02-28 15:30:00,36.5,36.5,36.43,36.48,86270.0,32.9807,32.9807,32.9174,32.9626,86270.0
2023-02-28 15:40:00,36.48,36.59,36.47,36.52,73699.0,32.9626,33.062,32.9536,32.9988,73699.0
2023-02-28 15:50:00,36.51,36.51,36.35,36.38,394463.0,32.9897,32.9897,32.8452,32.8723,394463.0
2023-03-01 09:30:00,36.25,36.6,36.17,36.54,76784.0,32.7548,33.0711,32.6825,33.0168,76784.0
2023-03-01 09:40:00,36.54,36.67,36.41,36.67,37560.0,33.0168,33.1343,32.8994,33.1343,37560.0
2023-03-01 09:50:00,36.66,36.74,36.61,36.64,28285.0,33.1253,33.1976,33.0801,33.1072,28285.0
2023-03-01 10:00:00,36.65,36.76,36.57,36.59,36206.0,33.1162,33.2156,33.0439,33.062,36206.0
2023-03-01 10:10:00,36.57,36.57,36.47,36.55,27524.0,33.0439,33.0439,32.9536,33.0259,27524.0
2023-03-01 10:20:00,36.56,36.64,36.55,36.61,56782.0,33.0349,33.1072,33.0259,33.0801,56782.0
2023-03-01 10:30:00,36.61,36.87,36.59,36.83,50016.0,33.0801,33.315,33.062,33.2789,50016.0
2023-03-01 10:40:00,36.83,36.93,36.81,36.9,32260.0,33.2789,33.3692,33.2608,33.3421,32260.0
2023-03-01 10:50:00,36.89,36.96,36.88,36.93,38789.0,33.3331,33.3963,33.3241,33.3692,38789.0
2023-03-01 11:00:00,36.94,36.94,36.74,36.8,35323.0,33.3783,33.3783,33.1976,33.2518,35323.0
2023-03-01 11:10:00,36.79,36.83,36.77,36.8,26206.0,33.2427,33.2789,33.2247,33.2518,26206.0
2023-03-01 11:20:00,36.79,36.84,36.74,36.82,26866.0,33.2427,33.2879,33.1976,33.2698,26866.0
2023-03-01 11:30:00,36.82,36.86,36.79,36.8,29413.0,33.2698,33.306,33.2427,33.2518,29413.0
2023-03-01 11:40:00,36.8,36.97,36.8,36.93,31701.0,33.2518,33.4054,33.2518,33.3692,31701.0
2023-03-01 11:50:00,36.94,37.07,36.94,37.06,27423.0,33.3783,33.4957,33.3783,33.4867,27423.0
2023-03-01 12:00:00,37.07,37.09,37.04,37.09,26311.0,33.4957,33.5138,33.4686,33.5138,26311.0
2023-03-01 12:10:00,37.09,37.15,37.07,37.08,28845.0,33.5138,33.568,33.4957,33.5048,28845.0
2023-03-01 12:20:00,37.08,37.12,37.02,37.02,19131.0,33.5048,33.5409,33.4506,33.4506,19131.0
2023-03-01 12:30:00,37.02,37.03,36.93,36.95,19687.0,33.4506,33.4596,33.3692,33.3873,19687.0
2023-03-01 12:40:00,36.95,37.0,36.93,36.98,21381.0,33.3873,33.4325,33.3692,33.4144,21381.0
2023-03-01 12:50:00,36.98,37.0,36.93,36.97,27551.0,33.4144,33.4325,33.3692,33.4054,27551.0
2023-03-01 13:00:00,36.97,36.97,36.87,36.89,21058.0,33.4054,33.4054,33.315,33.3331,21058.0
2023-03-01 13:10:00,36.9,36.95,36.86,36.94,20912.0,33.3421,33.3873,33.306,33.3783,20912.0
2023-03-01 13:20:00,36.94,36.94,36.85,36.86,23400.0,33.3783,33.3783,33.297,33.306,23400.0
2023-03-01 13:30:00,36.85,36.87,36.83,36.86,16281.0,33.297,33.315,33.2789,33.306,16281.0
2023-03-01 13:40:00,36.85,36.91,36.82,36.91,24285.0,33.297,33.3512,33.2698,33.3512,24285.0
2023-03-01 13:50:00,36.91,36.92,36.85,36.86,20869.0,33.3512,33.3602,33.297,33.306,20869.0
2023-03-01 14:00:00,36.85,36.85,36.75,36.76,41042.0,33.297,33.297,33.2066,33.2156,41042.0
2023-03-01 14:10:00,36.76,36.82,36.75,36.76,32088.0,33.2156,33.2698,33.2066,33.2156,32088.0
2023-03-01 14:20:00,36.76,36.77,36.67,36.67,19511.0,33.2156,33.2247,33.1343,33.1343,19511.0
2023-03-01 14:30:00,36.66,36.67,36.61,36.65,29677.0,33.1253,33.1343,33.0801,33.1162,29677.0
2023-03-01 14:40:00,36.64,36.66,36.62,36.63,26012.0,33.1072,33.1253,33.0891,33.0982,26012.0
2023-03-01 14:50:00,36.64,36.68,36.6,36.66,24204.0,33.1072,33.1433,33.0711,33.1253,24204.0
2023-03-01 15:00:00,36.65,36.7,36.64,36.69,19374.0,33.1162,33.1614,33.1072,33.1524,19374.0
2023-03-01 15:10:00,36.7,36.72,36.65,36.72,32950.0,33.1614,33.1795,33.1162,33.1795,32950.0
2023-03-01 15:20:00,36.72,36.72,36.63,36.66,46910.0,33.1795,33.1795,33.0982,33.1253,46910.0
2023-03-01 15:30:00,36.66,36.72,36.65,36.69,42346.0,33.1253,33.1795,33.1162,33.1524,42346.0
2023-03-01 15:40:00,36.69,36.76,36.65,36.73,80975.0,33.1524,33.2156,33.1162,33.1885,80975.0
2023-03-01 15:50:00,36.72,36.73,36.66,36.69,185475.0,33.1795,33.1885,33.1253,33.1524,185475.0
2023-03-02 09:30:00,36.89,36.92,36.67,36.89,123304.0,33.3331,33.3602,33.1343,33.3331,123304.0
2023-03-02 09:40:00,36.9,37.07,36.9,37.06,101729.0,33.3421,33.4957,33.3421,33.4867,101729.0
2023-03-02 09:50:00,37.06,37.15,36.97,37.13,67710.0,33.4867,33.568,33.4054,33.55,67710.0
2023-03-02 10:00:00,37.13,37.31,37.12,37.28,104955.0,33.55,33.7126,33.5409,33.6855,104955.0
2023-03-02 10:10:00,37.27,37.35,37.17,37.19,57561.0,33.6765,33.7487,33.5861,33.6042,57561.0
2023-03-02 10:20:00,37.19,37.2,37.02,37.12,63688.0,33.6042,33.6132,33.4506,33.5409,63688.0
2023-03-02 10:30:00,37.15,37.23,37.09,37.15,26768.0,33.568,33.6403,33.5138,33.568,26768.0
2023-03-02 10:40:00,37.16,37.24,37.15,37.19,28075.0,33.5771,33.6493,33.568,33.6042,28075.0
2023-03-02 10:50:00,37.19,37.25,37.14,37.19,38639.0,33.6042,33.6584,33.559,33.6042,38639.0
2023-03-02 11:00:00,37.18,37.24,37.13,37.23,27780.0,33.5951,33.6493,33.55,33.6403,27780.0
2023-03-02 11:10:00,37.23,37.26,37.21,37.23,20165.0,33.6403,33.6674,33.6222,33.6403,20165.0
2023-03-02 11:20:00,37.24,37.28,37.22,37.25,22799.0,33.6493,33.6855,33.6313,33.6584,22799.0
2023-03-02 11:30:00,37.24,37.27,37.15,37.16,25597.0,33.6493,33.6765,33.568,33.5771,25597.0
2023-03-02 11:40:00,37.17,37.19,37.1,37.18,19247.0,33.5861,33.6042,33.5228,33.5951,19247.0
2023-03-02 11:50:00,37.18,37.21,37.15,37.18,20002.0,33.5951,33.6222,33.568,33.5951,20002.0
2023-03-02 12:00:00,37.18,37.19,37.15,37.17,16158.0,33.5951,33.6042,33.568,33.5861,16158.0
2023-03-02 12:10:00,37.16,37.17,37.14,37.15,13634.0,33.5771,33.5861,33.559,33.568,13634.0
2023-03-02 12:20:00,37.15,37.17,37.12,37.17,17445.0,33.568,33.5861,33.5409,33.5861,17445.0
2023-03-02 12:30:00,37.17,37.23,37.17,37.19,17117.0,33.5861,33.6403,33.5861,33.6042,17117.0
2023-03-02 12:40:00,37.19,37.22,37.17,37.21,19327.0,33.6042,33.6313,33.5861,33.6222,19327.0
2023-03-02 12:50:00,37.2,37.32,37.2,37.28,63467.0,33.6132,33.7216,33.6132,33.6855,63467.0
2023-03-02 13:00:00,37.27,37.32,37.26,37.32,36971.0,33.6765,33.7216,33.6674,33.7216,36971.0
2023-03-02 13:10:00,37.33,37.35,37.29,37.34,42064.0,33.7307,33.7487,33.6945,33.7397,42064.0
2023-03-02 13:20:00,37.34,37.34,37.21,37.23,28493.0,33.7397,33.7397,33.6222,33.6403,28493.0
2023-03-02 13:30:00,37.23,37.39,37.23,37.32,36074.0,33.6403,33.7849,33.6403,33.7216,36074.0
2023-03-02 13:40:00,37.32,37.39,37.32,37.38,19165.0,33.7216,33.7849,33.7216,33.7758,19165.0
2023-03-02 13:50:00,37.37,37.42,37.36,37.4,17598.0,33.7668,33.812,33.7578,33.7939,17598.0
2023-03-02 14:00:00,37.41,37.52,37.41,37.5,48442.0,33.803,33.9023,33.803,33.8843,48442.0
2023-03-02 14:10:00,37.5,37.52,37.44,37.5,32077.0,33.8843,33.9023,33.8301,33.8843,32077.0
2023-03-02 14:20:00,37.5,37.59,37.48,37.58,38081.0,33.8843,33.9656,33.8662,33.9566,38081.0
2023-03-02 14:30:00,37.57,37.62,37.55,37.59,28059.0,33.9475,33.9927,33.9295,33.9656,28059.0
2023-03-02 14:40:00,37.59,37.6,37.49,37.54,30067.0,33.9656,33.9746,33.8752,33.9204,30067.0
2023-03-02 14:50:00,37.54,37.54,37.45,37.47,34799.0,33.9204,33.9204,33.8391,33.8572,34799.0
2023-03-02 15:00:00,37.47,37.52,37.46,37.48,27274.0,33.8572,33.9023,33.8481,33.8662,27274.0
2023-03-02 15:10:00,37.48,37.56,37.48,37.52,33202.0,33.8662,33.9385,33.8662,33.9023,33202.0
2023-03-02 15:20:00,37.52,37.56,37.5,37.54,24696.0,33.9023,33.9385,33.8843,33.9204,24696.0
2023-03-02 15:30:00,37.54,37.68,37.53,37.65,62699.0,33.9204,34.0469,33.9114,34.0198,62699.0
2023-03-02 15:40:00,37.65,37.66,37.5,37.53,140948.0,34.0198,34.0289,33.8843,33.9114,140948.0
2023-03-02 15:50:00,37.52,37.55,37.46,37.52,253372.0,33.9023,33.9295,33.8481,33.9023,253372.0
2023-03-03 09:30:00,37.69,37.81,37.57,37.59,48687.0,34.056,34.1644,33.9475,33.9656,48687.0
2023-03-03 09:40:00,37.57,37.6,37.47,37.5,29492.0,33.9475,33.9746,33.8572,33.8843,29492.0
2023-03-03 09:50:00,37.5,37.56,37.42,37.43,25325.0,33.8843,33.9385,33.812,33.821,25325.0
2023-03-03 10:00:00,37.44,37.47,37.2,37.2,42953.0,33.8301,33.8572,33.6132,33.6132,42953.0
2023-03-03 10:10:00,37.2,37.39,37.19,37.36,26881.0,33.6132,33.7849,33.6042,33.7578,26881.0
2023-03-03 10:20:00,37.36,37.45,37.33,37.41,35025.0,33.7578,33.8391,33.7307,33.803,35025.0
2023-03-03 10:30:00,37.41,37.46,37.36,37.45,31921.0,33.803,33.8481,33.7578,33.8391,31921.0
2023-03-03 10:40:00,37.45,37.55,37.44,37.52,32194.0,33.8391,33.9295,33.8301,33.9023,32194.0
2023-03-03 10:50:00,37.52,37.56,37.48,37.56,21957.0,33.9023,33.9385,33.8662,33.9385,21957.0
2023-03-03 11:00:00,37.56,37.62,37.55,37.61,21404.0,33.9385,33.9927,33.9295,33.9837,21404.0
2023-03-03 11:10:00,37.6,37.64,37.57,37.64,19986.0,33.9746,34.0108,33.9475,34.0108,19986.0
2023-03-03 11:20:00,37.63,37.68,37.61,37.66,14276.0,34.0017,34.0469,33.9837,34.0289,14276.0
2023-03-03 11:30:00,37.66,37.72,37.65,37.71,36147.0,34.0289,34.0831,34.0198,34.074,36147.0
2023-03-03 11:40:00,37.72,37.75,37.69,37.75,16514.0,34.0831,34.1102,34.056,34.1102,16514.0
2023-03-03 11:50:00,37.75,37.8,37.74,37.79,39623.0,34.1102,34.1554,34.1011,34.1463,39623.0
2023-03-03 12:00:00,37.79,37.84,37.78,37.82,15151.0,34.1463,34.1915,34.1373,34.1734,15151.0
2023-03-03 12:10:00,37.83,37.89,37.82,37.89,22041.0,34.1825,34.2367,34.1734,34.2367,22041.0
2023-03-03 12:20:00,37.88,37.89,37.82,37.84,23914.0,34.2276,34.2367,34.1734,34.1915,23914.0
2023-03-03 12:30:00,37.84,37.86,37.84,37.86,10607.0,34.1915,34.2096,34.1915,34.2096,10607.0
2023-03-03 12:40:00,37.86,37.88,37.83,37.86,21083.0,34.2096,34.2276,34.1825,34.2096,21083.0
2023-03-03 12:50:00,37.86,37.88,37.8,37.84,27055.0,34.2096,34.2276,34.1554,34.1915,27055.0
2023-03-03 13:00:00,37.84,37.86,37.81,37.85,19671.0,34.1915,34.2096,34.1644,34.2005,19671.0
2023-03-03 13:10:00,37.86,37.86,37.81,37.83,14171.0,34.2096,34.2096,34.1644,34.1825,14171.0
2023-03-03 13:20:00,37.82,37.86,37.8,37.85,19147.0,34.1734,34.2096,34.1554,34.2005,19147.0
2023-03-03 13:30:00,37.85,37.87,37.84,37.86,16648.0,34.2005,34.2186,34.1915,34.2096,16648.0
2023-03-03 13:40:00,37.85,37.89,37.85,37.88,17813.0,34.2005,34.2367,34.2005,34.2276,17813.0
2023-03-03 13:50:00,37.87,37.87,37.83,37.87,16116.0,34.2186,34.2186,34.1825,34.2186,16116.0
2023-03-03 14:00:00,37.87,37.87,37.83,37.86,20792.0,34.2186,34.2186,34.1825,34.2096,20792.0
2023-03-03 14:10:00,37.86,37.92,37.86,37.89,64558.0,34.2096,34.2638,34.2096,34.2367,64558.0
2023-03-03 14:20:00,37.89,37.92,37.89,37.92,16596.0,34.2367,34.2638,34.2367,34.2638,16596.0
2023-03-03 14:30:00,37.92,37.96,37.91,37.93,20391.0,34.2638,34.2999,34.2547,34.2728,20391.0
2023-03-03 14:40:00,37.93,37.95,37.92,37.94,15837.0,34.2728,34.2909,34.2638,34.2819,15837.0
2023-03-03 14:50:00,37.94,37.96,37.92,37.95,18819.0,34.2819,34.2999,34.2638,34.2909,18819.0
2023-03-03 15:00:00,37.96,38.0,37.94,38.0,28283.0,34.2999,34.3361,34.2819,34.3361,28283.0
2023-03-03 15:10:00,37.99,38.0,37.94,37.95,31454.0,34.327,34.3361,34.2819,34.2909,31454.0
2023-03-03 15:20:00,37.95,37.95,37.82,37.85,43053.0,34.2909,34.2909,34.1734,34.2005,43053.0
2023-03-03 15:30:00,37.84,37.87,37.79,37.8,41463.0,34.1915,34.2186,34.1463,34.1554,41463.0
2023-03-03 15:40:00,37.8,37.8,37.74,37.76,64179.0,34.1554,34.1554,34.1011,34.1192,64179.0
2023-03-03 15:50:00,37.76,37.8,37.72,37.77,226271.0,34.1192,34.1554,34.0831,34.1282,226271.0
2023-03-06 09:30:00,37.55,37.58,36.91,36.95,136580.0,33.9295,33.9566,33.3512,33.3873,136580.0
2023-03-06 09:40:00,36.95,37.07,36.81,37.05,70188.0,33.3873,33.4957,33.2608,33.4777,70188.0
2023-03-06 09:50:00,37.06,37.24,37.03,37.22,77656.0,33.4867,33.6493,33.4596,33.6313,77656.0
2023-03-06 10:00:00,37.23,37.42,37.12,37.4,63297.0,33.6403,33.812,33.5409,33.7939,63297.0
2023-03-06 10:10:00,37.41,37.43,37.22,37.24,75292.0,33.803,33.821,33.6313,33.6493,75292.0
2023-03-06 10:20:00,37.24,37.29,37.19,37.22,29920.0,33.6493,33.6945,33.6042,33.6313,29920.0
2023-03-06 10:30:00,37.22,37.25,37.12,37.12,31078.0,33.6313,33.6584,33.5409,33.5409,31078.0
2023-03-06 10:40:00,37.12,37.19,37.05,37.07,50223.0,33.5409,33.6042,33.4777,33.4957,50223.0
2023-03-06 10:50:00,37.07,37.13,37.04,37.06,48959.0,33.4957,33.55,33.4686,33.4867,48959.0
2023-03-06 11:00:00,37.06,37.1,37.05,37.09,34304.0,33.4867,33.5228,33.4777,33.5138,34304.0
2023-03-06 11:10:00,37.09,37.1,37.05,37.09,37202.0,33.5138,33.5228,33.4777,33.5138,37202.0
2023-03-06 11:20:00,37.09,37.09,37.04,37.07,27754.0,33.5138,33.5138,33.4686,33.4957,27754.0
2023-03-06 11:30:00,37.08,37.14,37.07,37.08,26136.0,33.5048,33.559,33.4957,33.5048,26136.0
2023-03-06 11:40:00,37.08,37.08,36.95,37.02,45518.0,33.5048,33.5048,33.3873,33.4506,45518.0
2023-03-06 11:50:00,37.02,37.09,37.0,37.09,29643.0,33.4506,33.5138,33.4325,33.5138,29643.0
2023-03-06 12:00:00,37.09,37.09,37.02,37.03,20045.0,33.5138,33.5138,33.4506,33.4596,20045.0
2023-03-06 12:10:00,37.04,37.07,36.96,36.97,23357.0,33.4686,33.4957,33.3963,33.4054,23357.0
2023-03-06 12:20:00,36.97,36.98,36.84,36.84,20296.0,33.4054,33.4144,33.2879,33.2879,20296.0
2023-03-06 12:30:00,36.85,36.86,36.81,36.84,19222.0,33.297,33.306,33.2608,33.2879,19222.0
2023-03-06 12:40:00,36.84,36.84,36.78,36.79,21068.0,33.2879,33.2879,33.2337,33.2427,21068.0
2023-03-06 12:50:00,36.79,36.79,36.75,36.79,15953.0,33.2427,33.2427,33.2066,33.2427,15953.0
2023-03-06 13:00:00,36.78,36.82,36.74,36.75,23382.0,33.2337,33.2698,33.1976,33.2066,23382.0
2023-03-06 13:10:00,36.74,36.74,36.66,36.68,15095.0,33.1976,33.1976,33.1253,33.1433,15095.0
2023-03-06 13:20:00,36.68,36.76,36.66,36.76,25807.0,33.1433,33.2156,33.1253,33.2156,25807.0
2023-03-06 13:30:00,36.76,36.76,36.67,36.67,32438.0,33.2156,33.2156,33.1343,33.1343,32438.0
2023-03-06 13:40:00,36.67,36.71,36.61,36.62,31175.0,33.1343,33.1704,33.0801,33.0891,31175.0
2023-03-06 13:50:00,36.63,36.66,36.56,36.59,23447.0,33.0982,33.1253,33.0349,33.062,23447.0
2023-03-06 14:00:00,36.59,36.62,36.56,36.6,18807.0,33.062,33.0891,33.0349,33.0711,18807.0
2023-03-06 14:10:00,36.61,36.67,36.59,36.6,28652.0,33.0801,33.1343,33.062,33.0711,28652.0
2023-03-06 14:20:00,36.59,36.61,36.51,36.58,37649.0,33.062,33.0801,32.9897,33.053,37649.0
2023-03-06 14:30:00,36.58,36.61,36.51,36.54,25972.0,33.053,33.0801,32.9897,33.0168,25972.0
2023-03-06 14:40:00,36.54,36.57,36.51,36.52,17927.0,33.0168,33.0439,32.9897,32.9988,17927.0
2023-03-06 14:50:00,36.52,36.55,36.49,36.54,27619.0,32.9988,33.0259,32.9717,33.0168,27619.0
2023-03-06 15:00:00,36.54,36.55,36.51,36.53,25161.0,33.0168,33.0259,32.9897,33.0078,25161.0
2023-03-06 15:10:00,36.54,36.55,36.48,36.5,43504.0,33.0168,33.0259,32.9626,32.9807,43504.0
2023-03-06 15:20:00,36.5,36.52,36.47,36.48,30997.0,32.9807,32.9988,32.9536,32.9626,30997.0
2023-03-06 15:30:00,36.48,36.58,36.43,36.56,96094.0,32.9626,33.053,32.9174,33.0349,96094.0
2023-03-06 15:40:00,36.56,36.68,36.54,36.67,147202.0,33.0349,33.1433,33.0168,33.1343,147202.0
2023-03-06 15:50:00,36.67,36.68,36.6,36.6,358238.0,33.1343,33.1433,33.0711,33.0711,358238.0
2023-03-07 09:30:00,36.59,36.6,36.42,36.57,58968.0,33.062,33.0711,32.9084,33.0439,58968.0
2023-03-07 09:40:00,36.57,36.6,36.47,36.57,24961.0,33.0439,33.0711,32.9536,33.0439,24961.0
2023-03-07 09:50:00,36.57,36.71,36.57,36.71,22123.0,33.0439,33.1704,33.0439,33.1704,22123.0
2023-03-07 10:00:00,36.71,36.71,36.45,36.51,34591.0,33.1704,33.1704,32.9355,32.9897,34591.0
2023-03-07 10:10:00,36.51,36.61,36.44,36.59,44219.0,32.9897,33.0801,32.9265,33.062,44219.0
2023-03-07 10:20:00,36.59,36.73,36.49,36.53,34835.0,33.062,33.1885,32.9717,33.0078,34835.0
2023-03-07 10:30:00,36.52,36.62,36.5,36.53,35575.0,32.9988,33.0891,32.9807,33.0078,35575.0
2023-03-07 10:40:00,36.53,36.55,36.37,36.43,33061.0,33.0078,33.0259,32.8632,32.9174,33061.0
2023-03-07 10:50:00,36.43,36.44,36.24,36.25,33272.0,32.9174,32.9265,32.7458,32.7548,33272.0
2023-03-07 11:00:00,36.26,36.32,36.24,36.31,23834.0,32.7638,32.8181,32.7458,32.809,23834.0
2023-03-07 11:10:00,36.3,36.33,36.24,36.28,21860.0,32.8,32.8271,32.7458,32.7819,21860.0
2023-03-07 11:20:00,36.3,36.31,36.25,36.28,16960.0,32.8,32.809,32.7548,32.7819,16960.0
2023-03-07 11:30:00,36.27,36.34,36.26,36.34,19657.0,32.7729,32.8361,32.7638,32.8361,19657.0
2023-03-07 11:40:00,36.34,36.36,36.28,36.33,19236.0,32.8361,32.8542,32.7819,32.8271,19236.0
2023-03-07 11:50:00,36.33,36.34,36.26,36.28,22732.0,32.8271,32.8361,32.7638,32.7819,22732.0
2023-03-07 12:00:00,36.27,36.28,36.23,36.27,22817.0,32.7729,32.7819,32.7367,32.7729,22817.0
2023-03-07 12:10:00,36.26,36.31,36.23,36.31,13615.0,32.7638,32.809,32.7367,32.809,13615.0
2023-03-07 12:20:00,36.32,36.41,36.31,36.35,35439.0,32.8181,32.8994,32.809,32.8452,35439.0
2023-03-07 12:30:00,36.34,36.38,36.33,36.37,12985.0,32.8361,32.8723,32.8271,32.8632,12985.0
2023-03-07 12:40:00,36.37,36.39,36.34,36.39,16703.0,32.8632,32.8813,32.8361,32.8813,16703.0
2023-03-07 12:50:00,36.38,36.4,36.31,36.34,17476.0,32.8723,32.8903,32.809,32.8361,17476.0
2023-03-07 13:00:00,36.34,36.34,36.24,36.26,15471.0,32.8361,32.8361,32.7458,32.7638,15471.0
2023-03-07 13:10:00,36.26,36.29,36.25,36.27,21115.0,32.7638,32.7909,32.7548,32.7729,21115.0
2023-03-07 13:20:00,36.28,36.31,36.25,36.26,14895.0,32.7819,32.809,32.7548,32.7638,14895.0
2023-03-07 13:30:00,36.26,36.3,36.24,36.25,31815.0,32.7638,32.8,32.7458,32.7548,31815.0
2023-03-07 13:40:00,36.25,36.25,36.19,36.2,25205.0,32.7548,32.7548,32.7006,32.7096,25205.0
2023-03-07 13:50:00,36.2,36.21,36.17,36.18,20945.0,32.7096,32.7187,32.6825,32.6916,20945.0
2023-03-07 14:00:00,36.18,36.21,36.16,36.19,28725.0,32.6916,32.7187,32.6735,32.7006,28725.0
2023-03-07 14:10:00,36.18,36.22,36.17,36.22,24078.0,32.6916,32.7277,32.6825,32.7277,24078.0
2023-03-07 14:20:00,36.22,36.22,36.18,36.2,17684.0,32.7277,32.7277,32.6916,32.7096,17684.0
2023-03-07 14:30:00,36.2,36.22,36.16,36.16,15611.0,32.7096,32.7277,32.6735,32.6735,15611.0
2023-03-07 14:40:00,36.16,36.19,36.12,36.13,31904.0,32.6735,32.7006,32.6373,32.6464,31904.0
2023-03-07 14:50:00,36.14,36.15,36.11,36.12,26294.0,32.6554,32.6644,32.6283,32.6373,26294.0
2023-03-07 15:00:00,36.11,36.14,36.1,36.14,26135.0,32.6283,32.6554,32.6193,32.6554,26135.0
2023-03-07 15:10:00,36.14,36.17,36.13,36.14,37097.0,32.6554,32.6825,32.6464,32.6554,37097.0
2023-03-07 15:20:00,36.15,36.16,36.1,36.11,39248.0,32.6644,32.6735,32.6193,32.6283,39248.0
2023-03-07 15:30:00,36.12,36.25,36.1,36.2,74583.0,32.6373,32.7548,32.6193,32.7096,74583.0
2023-03-07 15:40:00,36.21,36.28,36.2,36.23,85377.0,32.7187,32.7819,32.7096,32.7367,85377.0
2023-03-07 15:50:00,36.25,36.31,36.22,36.3,413315.0,32.7548,32.809,32.7277,32.8,413315.0
2023-03-08 09:30:00,36.37,36.5,36.34,36.4,65269.0,32.8632,32.9807,32.8361,32.8903,65269.0
2023-03-08 09:40:00,36.4,36.54,36.4,36.53,42891.0,32.8903,33.0168,32.8903,33.0078,42891.0
2023-03-08 09:50:00,36.54,36.64,36.53,36.61,25315.0,33.0168,33.1072,33.0078,33.0801,25315.0
2023-03-08 10:00:00,36.61,36.67,36.43,36.66,54756.0,33.0801,33.1343,32.9174,33.1253,54756.0
2023-03-08 10:10:00,36.65,36.74,36.58,36.61,28994.0,33.1162,33.1976,33.053,33.0801,28994.0
2023-03-08 10:20:00,36.62,36.78,36.59,36.72,24772.0,33.0891,33.2337,33.062,33.1795,24772.0
2023-03-08 10:30:00,36.72,36.75,36.67,36.69,28992.0,33.1795,33.2066,33.1343,33.1524,28992.0
2023-03-08 10:40:00,36.7,36.71,36.62,36.63,21590.0,33.1614,33.1704,33.0891,33.0982,21590.0
2023-03-08 10:50:00,36.62,36.66,36.54,36.56,28945.0,33.0891,33.1253,33.0168,33.0349,28945.0
2023-03-08 11:00:00,36.57,36.71,36.56,36.69,30876.0,33.0439,33.1704,33.0349,33.1524,30876.0
2023-03-08 11:10:00,36.7,36.73,36.67,36.72,22784.0,33.1614,33.1885,33.1343,33.1795,22784.0
2023-03-08 11:20:00,36.72,36.74,36.68,36.72,30012.0,33.1795,33.1976,33.1433,33.1795,30012.0
2023-03-08 11:30:00,36.72,36.73,36.67,36.72,29693.0,33.1795,33.1885,33.1343,33.1795,29693.0
2023-03-08 11:40:00,36.73,36.83,36.72,36.81,32122.0,33.1885,33.2789,33.1795,33.2608,32122.0
2023-03-08 11:50:00,36.81,36.83,36.75,36.77,25182.0,33.2608,33.2789,33.2066,33.2247,25182.0
2023-03-08 12:00:00,36.77,36.8,36.77,36.8,24967.0,33.2247,33.2518,33.2247,33.2518,24967.0
2023-03-08 12:10:00,36.79,36.82,36.74,36.82,31644.0,33.2427,33.2698,33.1976,33.2698,31644.0
2023-03-08 12:20:00,36.82,36.94,36.81,36.86,140453.0,33.2698,33.3783,33.2608,33.306,140453.0
2023-03-08 12:30:00,36.86,36.88,36.64,36.64,72793.0,33.306,33.3241,33.1072,33.1072,72793.0
2023-03-08 12:40:00,36.64,36.7,36.63,36.68,23601.0,33.1072,33.1614,33.0982,33.1433,23601.0
2023-03-08 12:50:00,36.67,36.74,36.66,36.73,25514.0,33.1343,33.1976,33.1253,33.1885,25514.0
2023-03-08 13:00:00,36.73,36.81,36.72,36.76,28313.0,33.1885,33.2608,33.1795,33.2156,28313.0
2023-03-08 13:10:00,36.75,36.79,36.68,36.69,29215.0,33.2066,33.2427,33.1433,33.1524,29215.0
2023-03-08 13:20:00,36.7,36.74,36.66,36.66,22061.0,33.1614,33.1976,33.1253,33.1253,22061.0
2023-03-08 13:30:00,36.66,36.71,36.65,36.68,23793.0,33.1253,33.1704,33.1162,33.1433,23793.0
2023-03-08 13:40:00,36.68,36.71,36.66,36.7,21782.0,33.1433,33.1704,33.1253,33.1614,21782.0
2023-03-08 13:50:00,36.7,36.8,36.66,36.8,64892.0,33.1614,33.2518,33.1253,33.2518,64892.0
2023-03-08 14:00:00,36.8,36.86,36.79,36.86,67529.0,33.2518,33.306,33.2427,33.306,67529.0
2023-03-08 14:10:00,36.86,36.86,36.75,36.77,39966.0,33.306,33.306,33.2066,33.2247,39966.0
2023-03-08 14:20:00,36.76,36.76,36.71,36.72,29238.0,33.2156,33.2156,33.1704,33.1795,29238.0
2023-03-08 14:30:00,36.72,36.8,36.71,36.77,41452.0,33.1795,33.2518,33.1704,33.2247,41452.0
2023-03-08 14:40:00,36.77,36.8,36.73,36.76,22746.0,33.2247,33.2518,33.1885,33.2156,22746.0
2023-03-08 14:50:00,36.76,36.77,36.7,36.7,29867.0,33.2156,33.2247,33.1614,33.1614,29867.0
2023-03-08 15:00:00,36.7,36.76,36.69,36.75,45071.0,33.1614,33.2156,33.1524,33.2066,45071.0
2023-03-08 15:10:00,36.74,36.75,36.69,36.73,32203.0,33.1976,33.2066,33.1524,33.1885,32203.0
2023-03-08 15:20:00,36.74,36.75,36.7,36.7,44089.0,33.1976,33.2066,33.1614,33.1614,44089.0
2023-03-08 15:30:00,36.71,36.82,36.7,36.8,75722.0,33.1704,33.2698,33.1614,33.2518,75722.0
2023-03-08 15:40:00,36.8,36.82,36.75,36.8,116677.0,33.2518,33.2698,33.2066,33.2518,116677.0
2023-03-08 15:50:00,36.79,36.85,36.75,36.81,306348.0,33.2427,33.297,33.2066,33.2608,306348.0
2023-03-09 09:30:00,36.99,37.14,36.94,37.03,50959.0,33.4235,33.559,33.3783,33.4596,50959.0
2023-03-09 09:40:00,37.03,37.08,36.93,37.04,38915.0,33.4596,33.5048,33.3692,33.4686,38915.0
2023-03-09 09:50:00,37.06,37.1,36.94,37.01,39013.0,33.4867,33.5228,33.3783,33.4415,39013.0
2023-03-09 10:00:00,37.01,37.1,36.98,37.0,27259.0,33.4415,33.5228,33.4144,33.4325,27259.0
2023-03-09 10:10:00,37.0,37.0,36.89,36.93,14728.0,33.4325,33.4325,33.3331,33.3692,14728.0
2023-03-09 10:20:00,36.93,36.95,36.88,36.94,25720.0,33.3692,33.3873,33.3241,33.3783,25720.0
2023-03-09 10:30:00,36.94,37.05,36.94,37.02,16907.0,33.3783,33.4777,33.3783,33.4506,16907.0
2023-03-09 10:40:00,37.02,37.03,36.93,36.97,28298.0,33.4506,33.4596,33.3692,33.4054,28298.0
2023-03-09 10:50:00,36.97,36.97,36.86,36.86,19657.0,33.4054,33.4054,33.306,33.306,19657.0
2023-03-09 11:00:00,36.85,36.86,36.79,36.81,23107.0,33.297,33.306,33.2427,33.2608,23107.0
2023-03-09 11:10:00,36.79,36.81,36.71,36.77,28315.0,33.2427,33.2608,33.1704,33.2247,28315.0
2023-03-09 11:20:00,36.78,36.8,36.69,36.69,29426.0,33.2337,33.2518,33.1524,33.1524,29426.0
2023-03-09 11:30:00,36.69,36.77,36.68,36.7,61559.0,33.1524,33.2247,33.1433,33.1614,61559.0
2023-03-09 11:40:00,36.7,36.71,36.64,36.68,15915.0,33.1614,33.1704,33.1072,33.1433,15915.0
2023-03-09 11:50:00,36.67,36.69,36.6,36.65,20837.0,33.1343,33.1524,33.0711,33.1162,20837.0
2023-03-09 12:00:00,36.64,36.64,36.56,36.62,14909.0,33.1072,33.1072,33.0349,33.0891,14909.0
2023-03-09 12:10:00,36.63,36.65,36.61,36.63,21730.0,33.0982,33.1162,33.0801,33.0982,21730.0
2023-03-09 12:20:00,36.63,36.68,36.61,36.68,19378.0,33.0982,33.1433,33.0801,33.1433,19378.0
2023-03-09 12:30:00,36.67,36.69,36.64,36.65,29176.0,33.1343,33.1524,33.1072,33.1162,29176.0
2023-03-09 12:40:00,36.64,36.7,36.55,36.56,88426.0,33.1072,33.1614,33.0259,33.0349,88426.0
2023-03-09 12:50:00,36.55,36.59,36.53,36.57,15567.0,33.0259,33.062,33.0078,33.0439,15567.0
2023-03-09 13:00:00,36.56,36.58,36.46,36.48,28377.0,33.0349,33.053,32.9446,32.9626,28377.0
2023-03-09 13:10:00,36.47,36.49,36.43,36.45,20149.0,32.9536,32.9717,32.9174,32.9355,20149.0
2023-03-09 13:20:00,36.44,36.45,36.34,36.37,20777.0,32.9265,32.9355,32.8361,32.8632,20777.0
2023-03-09 13:30:00,36.37,36.37,36.3,36.3,23539.0,32.8632,32.8632,32.8,32.8,23539.0
2023-03-09 13:40:00,36.3,36.37,36.28,36.29,36551.0,32.8,32.8632,32.7819,32.7909,36551.0
2023-03-09 13:50:00,36.29,36.33,36.25,36.32,19486.0,32.7909,32.8271,32.7548,32.8181,19486.0
2023-03-09 14:00:00,36.34,36.36,36.28,36.3,26515.0,32.8361,32.8542,32.7819,32.8,26515.0
2023-03-09 14:10:00,36.3,36.41,36.29,36.4,28504.0,32.8,32.8994,32.7909,32.8903,28504.0
2023-03-09 14:20:00,36.4,36.48,36.39,36.46,19271.0,32.8903,32.9626,32.8813,32.9446,19271.0
2023-03-09 14:30:00,36.45,36.45,36.38,36.41,16645.0,32.9355,32.9355,32.8723,32.8994,16645.0
2023-03-09 14:40:00,36.42,36.47,36.39,36.4,15984.0,32.9084,32.9536,32.8813,32.8903,15984.0
2023-03-09 14:50:00,36.4,36.4,36.32,36.32,17230.0,32.8903,32.8903,32.8181,32.8181,17230.0
2023-03-09 15:00:00,36.33,36.34,36.26,36.28,24532.0,32.8271,32.8361,32.7638,32.7819,24532.0
2023-03-09 15:10:00,36.28,36.31,36.16,36.16,27273.0,32.7819,32.809,32.6735,32.6735,27273.0
2023-03-09 15:20:00,36.15,36.25,36.08,36.18,41784.0,32.6644,32.7548,32.6012,32.6916,41784.0
2023-03-09 15:30:00,36.17,36.29,36.16,36.27,50190.0,32.6825,32.7909,32.6735,32.7729,50190.0
2023-03-09 15:40:00,36.27,36.32,36.2,36.26,125213.0,32.7729,32.8181,32.7096,32.7638,125213.0
2023-03-09 15:50:00,36.25,36.36,36.19,36.19,288113.0,32.7548,32.8542,32.7006,32.7006,288113.0
2023-03-10 09:30:00,36.06,36.18,35.67,35.69,70820.0,32.5831,32.6916,32.2307,32.2488,70820.0
2023-03-10 09:40:00,35.69,35.77,35.51,35.58,48088.0,32.2488,32.3211,32.0862,32.1494,48088.0
2023-03-10 09:50:00,35.58,35.86,35.55,35.84,33169.0,32.1494,32.4024,32.1223,32.3843,33169.0
2023-03-10 10:00:00,35.81,36.01,35.78,36.0,62639.0,32.3572,32.5379,32.3301,32.5289,62639.0
2023-03-10 10:10:00,35.99,36.01,35.86,35.88,31628.0,32.5199,32.5379,32.4024,32.4205,31628.0
2023-03-10 10:20:00,35.88,35.91,35.78,35.83,30480.0,32.4205,32.4476,32.3301,32.3753,30480.0
2023-03-10 10:30:00,35.83,35.94,35.77,35.89,30151.0,32.3753,32.4747,32.3211,32.4295,30151.0
2023-03-10 10:40:00,35.89,35.92,35.74,35.78,24885.0,32.4295,32.4566,32.294,32.3301,24885.0
2023-03-10 10:50:00,35.8,36.03,35.74,36.02,31138.0,32.3482,32.556,32.294,32.547,31138.0
2023-03-10 11:00:00,36.01,36.01,35.89,35.94,26778.0,32.5379,32.5379,32.4295,32.4747,26778.0
2023-03-10 11:10:00,35.96,35.98,35.87,35.93,25440.0,32.4928,32.5108,32.4114,32.4657,25440.0
2023-03-10 11:20:00,35.92,36.09,35.91,36.07,32058.0,32.4566,32.6102,32.4476,32.5922,32058.0
2023-03-10 11:30:00,36.09,36.13,36.03,36.07,25115.0,32.6102,32.6464,32.556,32.5922,25115.0
2023-03-10 11:40:00,36.07,36.08,35.84,35.86,27211.0,32.5922,32.6012,32.3843,32.4024,27211.0
2023-03-10 11:50:00,35.83,35.83,35.7,35.7,24951.0,32.3753,32.3753,32.2578,32.2578,24951.0
2023-03-10 12:00:00,35.71,35.76,35.64,35.64,33765.0,32.2669,32.312,32.2036,32.2036,33765.0
2023-03-10 12:10:00,35.65,35.7,35.64,35.67,21074.0,32.2127,32.2578,32.2036,32.2307,21074.0
2023-03-10 12:20:00,35.67,35.74,35.65,35.74,25447.0,32.2307,32.294,32.2127,32.294,25447.0
2023-03-10 12:30:00,35.74,35.84,35.72,35.78,29284.0,32.294,32.3843,32.2759,32.3301,29284.0
2023-03-10 12:40:00,35.78,35.79,35.68,35.71,19431.0,32.3301,32.3392,32.2398,32.2669,19431.0
2023-03-10 12:50:00,35.71,35.72,35.61,35.62,20442.0,32.2669,32.2759,32.1765,32.1855,20442.0
2023-03-10 13:00:00,35.62,35.67,35.51,35.55,26079.0,32.1855,32.2307,32.0862,32.1223,26079.0
2023-03-10 13:10:00,35.55,35.57,35.48,35.48,24591.0,32.1223,32.1404,32.059,32.059,24591.0
2023-03-10 13:20:00,35.48,35.49,35.33,35.36,34681.0,32.059,32.0681,31.9235,31.9506,34681.0
2023-03-10 13:30:00,35.35,35.37,35.27,35.29,28730.0,31.9416,31.9597,31.8693,31.8874,28730.0
2023-03-10 13:40:00,35.28,35.29,35.24,35.24,26516.0,31.8783,31.8874,31.8422,31.8422,26516.0
2023-03-10 13:50:00,35.23,35.25,35.18,35.23,32941.0,31.8331,31.8512,31.788,31.8331,32941.0
2023-03-10 14:00:00,35.25,35.46,35.25,35.45,38470.0,31.8512,32.041,31.8512,32.0319,38470.0
2023-03-10 14:10:00,35.46,35.51,35.4,35.46,30863.0,32.041,32.0862,31.9868,32.041,30863.0
2023-03-10 14:20:00,35.46,35.48,35.35,35.37,24702.0,32.041,32.059,31.9416,31.9597,24702.0
2023-03-10 14:30:00,35.38,35.55,35.37,35.52,48560.0,31.9687,32.1223,31.9597,32.0952,48560.0
2023-03-10 14:40:00,35.53,35.69,35.5,35.69,44575.0,32.1042,32.2488,32.0771,32.2488,44575.0
2023-03-10 14:50:00,35.68,35.68,35.53,35.58,43822.0,32.2398,32.2398,32.1042,32.1494,43822.0
2023-03-10 15:00:00,35.58,35.6,35.43,35.55,29185.0,32.1494,32.1675,32.0139,32.1223,29185.0
2023-03-10 15:10:00,35.55,35.6,35.42,35.42,43581.0,32.1223,32.1675,32.0048,32.0048,43581.0
2023-03-10 15:20:00,35.42,35.49,35.4,35.47,43452.0,32.0048,32.0681,31.9868,32.05,43452.0
2023-03-10 15:30:00,35.47,35.48,35.39,35.43,57411.0,32.05,32.059,31.9777,32.0139,57411.0
2023-03-10 15:40:00,35.43,35.47,35.37,35.45,110701.0,32.0139,32.05,31.9597,32.0319,110701.0
2023-03-10 15:50:00,35.45,35.57,35.44,35.52,266107.0,32.0319,32.1404,32.0229,32.0952,266107.0
2023-03-13 09:30:00,35.0,35.24,34.79,34.93,116105.0,31.6253,31.8422,31.4356,31.5621,116105.0
2023-03-13 09:40:00,34.94,35.2,34.82,35.14,77558.0,31.5711,31.806,31.4627,31.7518,77558.0
2023-03-13 09:50:00,35.13,35.26,34.89,35.2,60714.0,31.7428,31.8603,31.5259,31.806,60714.0
2023-03-13 10:00:00,35.2,35.3,35.04,35.19,74480.0,31.806,31.8964,31.6615,31.797,74480.0
2023-03-13 10:10:00,35.2,35.23,34.79,34.83,128068.0,31.806,31.8331,31.4356,31.4717,128068.0
2023-03-13 10:20:00,34.83,34.97,34.7,34.73,50949.0,31.4717,31.5982,31.3543,31.3814,50949.0
2023-03-13 10:30:00,34.73,35.04,34.73,34.97,45505.0,31.3814,31.6615,31.3814,31.5982,45505.0
2023-03-13 10:40:00,34.97,35.11,34.83,35.01,64000.0,31.5982,31.7247,31.4717,31.6344,64000.0
2023-03-13 10:50:00,35.02,35.13,34.76,35.11,89742.0,31.6434,31.7428,31.4085,31.7247,89742.0
2023-03-13 11:00:00,35.11,35.29,35.01,35.12,53502.0,31.7247,31.8874,31.6344,31.7338,53502.0
2023-03-13 11:10:00,35.11,35.31,35.11,35.24,45188.0,31.7247,31.9054,31.7247,31.8422,45188.0
2023-03-13 11:20:00,35.25,35.46,35.25,35.43,61740.0,31.8512,32.041,31.8512,32.0139,61740.0
2023-03-13 11:30:00,35.43,35.46,35.19,35.23,49677.0,32.0139,32.041,31.797,31.8331,49677.0
2023-03-13 11:40:00,35.24,35.45,35.22,35.42,51974.0,31.8422,32.0319,31.8241,32.0048,51974.0
2023-03-13 11:50:00,35.41,35.41,35.09,35.31,37385.0,31.9958,31.9958,31.7066,31.9054,37385.0
2023-03-13 12:00:00,35.3,35.5,35.2,35.3,51692.0,31.8964,32.0771,31.806,31.8964,51692.0
2023-03-13 12:10:00,35.26,35.26,35.06,35.12,32142.0,31.8603,31.8603,31.6795,31.7338,32142.0
2023-03-13 12:20:00,35.13,35.14,34.99,35.09,28378.0,31.7428,31.7518,31.6163,31.7066,28378.0
2023-03-13 12:30:00,35.09,35.09,34.98,35.02,25968.0,31.7066,31.7066,31.6073,31.6434,25968.0
2023-03-13 12:40:00,35.03,35.16,34.95,34.98,26630.0,31.6524,31.7699,31.5801,31.6073,26630.0
2023-03-13 12:50:00,34.97,35.02,34.88,34.91,28093.0,31.5982,31.6434,31.5169,31.544,28093.0
2023-03-13 13:00:00,34.92,34.93,34.77,34.89,66148.0,31.553,31.5621,31.4175,31.5259,66148.0
2023-03-13 13:10:00,34.89,34.99,34.86,34.94,39924.0,31.5259,31.6163,31.4988,31.5711,39924.0
2023-03-13 13:20:00,34.92,34.94,34.84,34.87,41985.0,31.553,31.5711,31.4808,31.5079,41985.0
2023-03-13 13:30:00,34.89,35.01,34.78,34.96,60263.0,31.5259,31.6344,31.4265,31.5892,60263.0
2023-03-13 13:40:00,34.97,35.01,34.92,34.93,27998.0,31.5982,31.6344,31.553,31.5621,27998.0
2023-03-13 13:50:00,34.93,35.03,34.91,35.02,27432.0,31.5621,31.6524,31.544,31.6434,27432.0
2023-03-13 14:00:00,35.02,35.1,35.0,35.0,30772.0,31.6434,31.7157,31.6253,31.6253,30772.0
2023-03-13 14:10:00,35.0,35.13,34.99,35.08,69285.0,31.6253,31.7428,31.6163,31.6976,69285.0
2023-03-13 14:20:00,35.08,35.19,35.05,35.15,33430.0,31.6976,31.797,31.6705,31.7609,33430.0
2023-03-13 14:30:00,35.17,35.32,35.12,35.14,38241.0,31.7789,31.9145,31.7338,31.7518,38241.0
2023-03-13 14:40:00,35.15,35.24,35.08,35.1,39657.0,31.7609,31.8422,31.6976,31.7157,39657.0
2023-03-13 14:50:00,35.08,35.12,35.04,35.08,30310.0,31.6976,31.7338,31.6615,31.6976,30310.0
2023-03-13 15:00:00,35.08,35.12,34.99,35.01,34093.0,31.6976,31.7338,31.6163,31.6344,34093.0
2023-03-13 15:10:00,35.0,35.11,34.99,35.0,39268.0,31.6253,31.7247,31.6163,31.6253,39268.0
2023-03-13 15:20:00,35.0,35.0,34.76,34.82,55603.0,31.6253,31.6253,31.4085,31.4627,55603.0
2023-03-13 15:30:00,34.82,34.96,34.81,34.95,69186.0,31.4627,31.5892,31.4536,31.5801,69186.0
2023-03-13 15:40:00,34.95,35.01,34.91,34.95,83012.0,31.5801,31.6344,31.544,31.5801,83012.0
2023-03-13 15:50:00,34.94,34.97,34.8,34.84,322869.0,31.5711,31.5982,31.4446,31.4808,322869.0
2023-03-14 09:30:00,35.52,35.7,35.46,35.51,58763.0,32.0952,32.2578,32.041,32.0862,58763.0
2023-03-14 09:40:00,35.51,35.59,35.36,35.56,44180.0,32.0862,32.1584,31.9506,32.1313,44180.0
2023-03-14 09:50:00,35.56,35.6,35.4,35.52,42225.0,32.1313,32.1675,31.9868,32.0952,42225.0
2023-03-14 10:00:00,35.52,35.53,35.35,35.41,44486.0,32.0952,32.1042,31.9416,31.9958,44486.0
2023-03-14 10:10:00,35.41,35.45,35.26,35.42,27925.0,31.9958,32.0319,31.8603,32.0048,27925.0
2023-03-14 10:20:00,35.41,35.55,35.4,35.52,21159.0,31.9958,32.1223,31.9868,32.0952,21159.0
2023-03-14 10:30:00,35.52,35.59,35.48,35.54,70219.0,32.0952,32.1584,32.059,32.1133,70219.0
2023-03-14 10:40:00,35.54,35.67,35.53,35.64,25340.0,32.1133,32.2307,32.1042,32.2036,25340.0
2023-03-14 10:50:00,35.63,35.63,35.5,35.51,25343.0,32.1946,32.1946,32.0771,32.0862,25343.0
2023-03-14 11:00:00,35.51,35.66,35.48,35.66,19916.0,32.0862,32.2217,32.059,32.2217,19916.0
2023-03-14 11:10:00,35.66,35.73,35.63,35.73,26515.0,32.2217,32.2849,32.1946,32.2849,26515.0
2023-03-14 11:20:00,35.73,35.78,35.71,35.73,34153.0,32.2849,32.3301,32.2669,32.2849,34153.0
2023-03-14 11:30:00,35.74,35.75,35.63,35.67,28856.0,32.294,32.303,32.1946,32.2307,28856.0
2023-03-14 11:40:00,35.68,35.69,35.61,35.66,23770.0,32.2398,32.2488,32.1765,32.2217,23770.0
2023-03-14 11:50:00,35.68,35.72,35.66,35.66,30760.0,32.2398,32.2759,32.2217,32.2217,30760.0
2023-03-14 12:00:00,35.67,35.72,35.62,35.66,22637.0,32.2307,32.2759,32.1855,32.2217,22637.0
2023-03-14 12:10:00,35.66,35.67,35.59,35.63,22232.0,32.2217,32.2307,32.1584,32.1946,22232.0
2023-03-14 12:20:00,35.62,35.62,35.53,35.54,21853.0,32.1855,32.1855,32.1042,32.1133,21853.0
2023-03-14 12:30:00,35.53,35.6,35.51,35.52,34098.0,32.1042,32.1675,32.0862,32.0952,34098.0
2023-03-14 12:40:00,35.52,35.52,35.4,35.45,28389.0,32.0952,32.0952,31.9868,32.0319,28389.0
2023-03-14 12:50:00,35.46,35.47,35.29,35.33,21367.0,32.041,32.05,31.8874,31.9235,21367.0
2023-03-14 13:00:00,35.33,35.36,35.25,35.27,31749.0,31.9235,31.9506,31.8512,31.8693,31749.0
2023-03-14 13:10:00,35.26,35.29,35.06,35.18,32302.0,31.8603,31.8874,31.6795,31.788,32302.0
2023-03-14 13:20:00,35.16,35.22,35.08,35.16,25889.0,31.7699,31.8241,31.6976,31.7699,25889.0
2023-03-14 13:30:00,35.16,35.22,35.13,35.2,28845.0,31.7699,31.8241,31.7428,31.806,28845.0
2023-03-14 13:40:00,35.22,35.25,35.13,35.18,25763.0,31.8241,31.8512,31.7428,31.788,25763.0
2023-03-14 13:50:00,35.18,35.21,35.14,35.19,27292.0,31.788,31.8151,31.7518,31.797,27292.0
2023-03-14 14:00:00,35.19,35.2,35.1,35.2,40832.0,31.797,31.806,31.7157,31.806,40832.0
2023-03-14 14:10:00,35.2,35.23,35.13,35.18,39198.0,31.806,31.8331,31.7428,31.788,39198.0
2023-03-14 14:20:00,35.18,35.26,35.14,35.22,33315.0,31.788,31.8603,31.7518,31.8241,33315.0
2023-03-14 14:30:00,35.21,35.28,35.21,35.25,30318.0,31.8151,31.8783,31.8151,31.8512,30318.0
2023-03-14 14:40:00,35.25,35.3,35.2,35.27,34826.0,31.8512,31.8964,31.806,31.8693,34826.0
2023-03-14 14:50:00,35.27,35.31,35.19,35.2,31502.0,31.8693,31.9054,31.797,31.806,31502.0
2023-03-14 15:00:00,35.2,35.22,35.04,35.05,45189.0,31.806,31.8241,31.6615,31.6705,45189.0
2023-03-14 15:10:00,35.05,35.16,35.01,35.15,49598.0,31.6705,31.7699,31.6344,31.7609,49598.0
2023-03-14 15:20:00,35.16,35.16,35.03,35.15,47987.0,31.7699,31.7699,31.6524,31.7609,47987.0
2023-03-14 15:30:00,35.15,35.29,35.12,35.23,65615.0,31.7609,31.8874,31.7338,31.8331,65615.0
2023-03-14 15:40:00,35.23,35.39,35.21,35.39,104630.0,31.8331,31.9777,31.8151,31.9777,104630.0
2023-03-14 15:50:00,35.39,35.51,35.36,35.43,322681.0,31.9777,32.0862,31.9506,32.0139,322681.0
2023-03-15 09:30:00,34.65,34.65,34.16,34.42,164599.0,31.3091,31.3091,30.8663,31.1012,164599.0
2023-03-15 09:40:00,34.41,34.55,34.31,34.54,82945.0,31.0922,31.2187,31.0019,31.2097,82945.0
2023-03-15 09:50:00,34.53,34.57,34.23,34.28,51058.0,31.2006,31.2368,30.9296,30.9747,51058.0
2023-03-15 10:00:00,34.27,34.58,34.25,34.53,73045.0,30.9657,31.2458,30.9476,31.2006,73045.0
2023-03-15 10:10:00,34.55,34.63,34.46,34.6,67911.0,31.2187,31.291,31.1374,31.2639,67911.0
2023-03-15 10:20:00,34.61,34.71,34.37,34.46,44769.0,31.2729,31.3633,31.0561,31.1374,44769.0
2023-03-15 10:30:00,34.45,34.6,34.45,34.46,35057.0,31.1284,31.2639,31.1284,31.1374,35057.0
2023-03-15 10:40:00,34.46,34.47,34.34,34.35,29304.0,31.1374,31.1464,31.029,31.038,29304.0
2023-03-15 10:50:00,34.35,34.54,34.33,34.52,34082.0,31.038,31.2097,31.0199,31.1916,34082.0
2023-03-15 11:00:00,34.52,34.64,34.49,34.59,38242.0,31.1916,31.3,31.1645,31.2549,38242.0
2023-03-15 11:10:00,34.58,34.69,34.58,34.69,27197.0,31.2458,31.3452,31.2458,31.3452,27197.0
2023-03-15 11:20:00,34.69,34.69,34.56,34.59,41331.0,31.3452,31.3452,31.2278,31.2549,41331.0
2023-03-15 11:30:00,34.59,34.67,34.52,34.53,147895.0,31.2549,31.3271,31.1916,31.2006,147895.0
2023-03-15 11:40:00,34.53,34.56,34.39,34.44,53943.0,31.2006,31.2278,31.0741,31.1193,53943.0
2023-03-15 11:50:00,34.44,34.45,34.32,34.37,46504.0,31.1193,31.1284,31.0109,31.0561,46504.0
2023-03-15 12:00:00,34.38,34.41,34.23,34.26,74265.0,31.0651,31.0922,30.9296,30.9567,74265.0
2023-03-15 12:10:00,34.25,34.32,34.22,34.26,41737.0,30.9476,31.0109,30.9205,30.9567,41737.0
2023-03-15 12:20:00,34.25,34.29,34.18,34.26,31771.0,30.9476,30.9838,30.8844,30.9567,31771.0
2023-03-15 12:30:00,34.25,34.32,34.23,34.27,32029.0,30.9476,31.0109,30.9296,30.9657,32029.0
2023-03-15 12:40:00,34.27,34.31,34.24,34.28,36162.0,30.9657,31.0019,30.9386,30.9747,36162.0
2023-03-15 12:50:00,34.28,34.29,34.14,34.22,62469.0,30.9747,30.9838,30.8482,30.9205,62469.0
2023-03-15 13:00:00,34.2,34.3,34.15,34.23,37441.0,30.9025,30.9928,30.8573,30.9296,37441.0
2023-03-15 13:10:00,34.24,34.32,34.23,34.3,32486.0,30.9386,31.0109,30.9296,30.9928,32486.0
2023-03-15 13:20:00,34.31,34.32,34.26,34.31,25542.0,31.0019,31.0109,30.9567,31.0019,25542.0
2023-03-15 13:30:00,34.31,34.31,34.16,34.19,33900.0,31.0019,31.0019,30.8663,30.8934,33900.0
2023-03-15 13:40:00,34.19,34.2,34.11,34.16,38006.0,30.8934,30.9025,30.8211,30.8663,38006.0
2023-03-15 13:50:00,34.16,34.35,34.16,34.31,41012.0,30.8663,31.038,30.8663,31.0019,41012.0
2023-03-15 14:00:00,34.33,34.33,34.27,34.32,30169.0,31.0199,31.0199,30.9657,31.0109,30169.0
2023-03-15 14:10:00,34.33,34.38,34.23,34.36,40587.0,31.0199,31.0651,30.9296,31.047,40587.0
2023-03-15 14:20:00,34.36,34.63,34.35,34.53,71374.0,31.047,31.291,31.038,31.2006,71374.0
2023-03-15 14:30:00,34.54,34.63,34.5,34.58,51124.0,31.2097,31.291,31.1735,31.2458,51124.0
2023-03-15 14:40:00,34.57,34.61,34.45,34.46,33835.0,31.2368,31.2729,31.1284,31.1374,33835.0
2023-03-15 14:50:00,34.45,34.55,34.41,34.53,37100.0,31.1284,31.2187,31.0922,31.2006,37100.0
2023-03-15 15:00:00,34.54,34.61,34.42,34.42,50575.0,31.2097,31.2729,31.1012,31.1012,50575.0
2023-03-15 15:10:00,34.42,34.5,34.38,34.44,45517.0,31.1012,31.1735,31.0651,31.1193,45517.0
2023-03-15 15:20:00,34.41,34.54,34.4,34.48,59338.0,31.0922,31.2097,31.0832,31.1555,59338.0
2023-03-15 15:30:00,34.48,34.52,34.36,34.41,67974.0,31.1555,31.1916,31.047,31.0922,67974.0
2023-03-15 15:40:00,34.4,34.43,34.32,34.4,126363.0,31.0832,31.1103,31.0109,31.0832,126363.0
2023-03-15 15:50:00,34.39,34.49,34.32,34.49,321005.0,31.0741,31.1645,31.0109,31.1645,321005.0
2023-03-16 09:30:00,34.0,34.29,33.97,34.28,73782.0,30.7217,30.9838,30.6946,30.9747,73782.0
2023-03-16 09:40:00,34.27,34.41,34.25,34.29,47259.0,30.9657,31.0922,30.9476,30.9838,47259.0
2023-03-16 09:50:00,34.3,34.41,34.24,34.41,39767.0,30.9928,31.0922,30.9386,31.0922,39767.0
2023-03-16 10:00:00,34.38,34.39,34.16,34.2,141940.0,31.0651,31.0741,30.8663,30.9025,141940.0
2023-03-16 10:10:00,34.2,34.23,33.87,33.92,144908.0,30.9025,30.9296,30.6043,30.6495,144908.0
2023-03-16 10:20:00,33.92,33.97,33.88,33.97,29613.0,30.6495,30.6946,30.6133,30.6946,29613.0
2023-03-16 10:30:00,33.98,34.16,33.96,34.13,36202.0,30.7037,30.8663,30.6856,30.8392,36202.0
2023-03-16 10:40:00,34.13,34.22,34.1,34.18,47084.0,30.8392,30.9205,30.8121,30.8844,47084.0
2023-03-16 10:50:00,34.19,34.44,34.19,34.4,55596.0,30.8934,31.1193,30.8934,31.0832,55596.0
2023-03-16 11:00:00,34.4,34.49,34.33,34.41,46949.0,31.0832,31.1645,31.0199,31.0922,46949.0
2023-03-16 11:10:00,34.42,34.45,34.34,34.39,39177.0,31.1012,31.1284,31.029,31.0741,39177.0
2023-03-16 11:20:00,34.39,34.47,34.31,34.42,82529.0,31.0741,31.1464,31.0019,31.1012,82529.0
2023-03-16 11:30:00,34.44,34.46,34.36,34.45,33927.0,31.1193,31.1374,31.047,31.1284,33927.0
2023-03-16 11:40:00,34.45,34.56,34.44,34.56,29559.0,31.1284,31.2278,31.1193,31.2278,29559.0
2023-03-16 11:50:00,34.55,34.62,34.53,34.56,28131.0,31.2187,31.282,31.2006,31.2278,28131.0
2023-03-16 12:00:00,34.55,34.58,34.48,34.51,31119.0,31.2187,31.2458,31.1555,31.1826,31119.0
2023-03-16 12:10:00,34.49,34.54,34.46,34.52,28927.0,31.1645,31.2097,31.1374,31.1916,28927.0
2023-03-16 12:20:00,34.52,34.55,34.5,34.53,25364.0,31.1916,31.2187,31.1735,31.2006,25364.0
2023-03-16 12:30:00,34.52,34.53,34.48,34.52,35278.0,31.1916,31.2006,31.1555,31.1916,35278.0
2023-03-16 12:40:00,34.52,34.56,34.5,34.56,29590.0,31.1916,31.2278,31.1735,31.2278,29590.0
2023-03-16 12:50:00,34.57,34.76,34.57,34.76,55285.0,31.2368,31.4085,31.2368,31.4085,55285.0
2023-03-16 13:00:00,34.77,34.89,34.76,34.84,37710.0,31.4175,31.5259,31.4085,31.4808,37710.0
2023-03-16 13:10:00,34.83,34.85,34.7,34.71,39811.0,31.4717,31.4898,31.3543,31.3633,39811.0
2023-03-16 13:20:00,34.7,34.78,34.69,34.76,23939.0,31.3543,31.4265,31.3452,31.4085,23939.0
2023-03-16 13:30:00,34.77,34.77,34.71,34.72,28458.0,31.4175,31.4175,31.3633,31.3723,28458.0
2023-03-16 13:40:00,34.72,34.75,34.68,34.7,31245.0,31.3723,31.3994,31.3362,31.3543,31245.0
2023-03-16 13:50:00,34.7,34.71,34.65,34.67,45145.0,31.3543,31.3633,31.3091,31.3271,45145.0
2023-03-16 14:00:00,34.68,34.69,34.58,34.63,39355.0,31.3362,31.3452,31.2458,31.291,39355.0
2023-03-16 14:10:00,34.63,34.65,34.54,34.58,34621.0,31.291,31.3091,31.2097,31.2458,34621.0
2023-03-16 14:20:00,34.58,34.62,34.56,34.57,27739.0,31.2458,31.282,31.2278,31.2368,27739.0
2023-03-16 14:30:00,34.58,34.59,34.51,34.57,32569.0,31.2458,31.2549,31.1826,31.2368,32569.0
2023-03-16 14:40:00,34.57,34.62,34.56,34.61,33560.0,31.2368,31.282,31.2278,31.2729,33560.0
2023-03-16 14:50:00,34.61,34.68,34.59,34.68,35432.0,31.2729,31.3362,31.2549,31.3362,35432.0
2023-03-16 15:00:00,34.68,34.69,34.61,34.66,43084.0,31.3362,31.3452,31.2729,31.3181,43084.0
2023-03-16 15:10:00,34.65,34.68,34.59,34.62,45734.0,31.3091,31.3362,31.2549,31.282,45734.0
2023-03-16 15:20:00,34.62,34.66,34.59,34.65,56673.0,31.282,31.3181,31.2549,31.3091,56673.0
2023-03-16 15:30:00,34.65,34.68,34.61,34.64,70644.0,31.3091,31.3362,31.2729,31.3,70644.0
2023-03-16 15:40:00,34.64,34.72,34.6,34.64,121415.0,31.3,31.3723,31.2639,31.3,121415.0
2023-03-16 15:50:00,34.64,34.69,34.55,34.67,315117.0,31.3,31.3452,31.2187,31.3271,315117.0
2023-03-17 09:30:00,34.54,34.54,34.14,34.22,394966.0,31.2097,31.2097,30.8482,30.9205,394966.0
2023-03-17 09:40:00,34.21,34.25,34.04,34.05,57946.0,30.9115,30.9476,30.7579,30.7669,57946.0
2023-03-17 09:50:00,34.05,34.14,33.99,34.02,70254.0,30.7669,30.8482,30.7127,30.7398,70254.0
2023-03-17 10:00:00,34.02,34.17,33.92,33.96,102848.0,30.7398,30.8754,30.6495,30.6856,102848.0
2023-03-17 10:10:00,33.95,33.96,33.84,33.86,68675.0,30.6766,30.6856,30.5772,30.5952,68675.0
2023-03-17 10:20:00,33.87,33.89,33.74,33.85,50340.0,30.6043,30.6224,30.4868,30.5862,50340.0
2023-03-17 10:30:00,33.85,33.88,33.71,33.75,43464.0,30.5862,30.6133,30.4597,30.4959,43464.0
2023-03-17 10:40:00,33.74,33.76,33.61,33.66,53989.0,30.4868,30.5049,30.3693,30.4145,53989.0
2023-03-17 10:50:00,33.64,33.72,33.58,33.7,68123.0,30.3965,30.4687,30.3422,30.4507,68123.0
2023-03-17 11:00:00,33.7,33.8,33.65,33.78,24722.0,30.4507,30.541,30.4055,30.523,24722.0
2023-03-17 11:10:00,33.77,33.78,33.72,33.73,32092.0,30.5139,30.523,30.4687,30.4778,32092.0
2023-03-17 11:20:00,33.73,33.74,33.58,33.61,66239.0,30.4778,30.4868,30.3422,30.3693,66239.0
2023-03-17 11:30:00,33.6,33.66,33.47,33.48,153827.0,30.3603,30.4145,30.2428,30.2519,153827.0
2023-03-17 11:40:00,33.49,33.54,33.42,33.54,39907.0,30.2609,30.3061,30.1977,30.3061,39907.0
2023-03-17 11:50:00,33.55,33.61,33.47,33.53,44510.0,30.3151,30.3693,30.2428,30.2971,44510.0
2023-03-17 12:00:00,33.54,33.63,33.52,33.62,31545.0,30.3061,30.3874,30.288,30.3784,31545.0
2023-03-17 12:10:00,33.61,33.63,33.55,33.56,27691.0,30.3693,30.3874,30.3151,30.3242,27691.0
2023-03-17 12:20:00,33.57,33.69,33.53,33.67,43644.0,30.3332,30.4416,30.2971,30.4236,43644.0
2023-03-17 12:30:00,33.67,33.81,33.67,33.72,74530.0,30.4236,30.5501,30.4236,30.4687,74530.0
2023-03-17 12:40:00,33.72,33.74,33.61,33.63,50123.0,30.4687,30.4868,30.3693,30.3874,50123.0
2023-03-17 12:50:00,33.64,33.71,33.64,33.66,32124.0,30.3965,30.4597,30.3965,30.4145,32124.0
2023-03-17 13:00:00,33.67,33.79,33.67,33.77,22748.0,30.4236,30.532,30.4236,30.5139,22748.0
2023-03-17 13:10:00,33.77,33.82,33.73,33.75,36652.0,30.5139,30.5591,30.4778,30.4959,36652.0
2023-03-17 13:20:00,33.76,33.83,33.73,33.75,35504.0,30.5049,30.5681,30.4778,30.4959,35504.0
2023-03-17 13:30:00,33.75,33.81,33.68,33.7,33314.0,30.4959,30.5501,30.4326,30.4507,33314.0
2023-03-17 13:40:00,33.69,33.74,33.64,33.73,38049.0,30.4416,30.4868,30.3965,30.4778,38049.0
2023-03-17 13:50:00,33.73,33.79,33.7,33.79,38511.0,30.4778,30.532,30.4507,30.532,38511.0
2023-03-17 14:00:00,33.79,33.85,33.74,33.76,43926.0,30.532,30.5862,30.4868,30.5049,43926.0
2023-03-17 14:10:00,33.76,33.8,33.72,33.74,34613.0,30.5049,30.541,30.4687,30.4868,34613.0
2023-03-17 14:20:00,33.74,33.75,33.66,33.68,36781.0,30.4868,30.4959,30.4145,30.4326,36781.0
2023-03-17 14:30:00,33.67,33.73,33.64,33.7,41173.0,30.4236,30.4778,30.3965,30.4507,41173.0
2023-03-17 14:40:00,33.7,33.75,33.68,33.74,30744.0,30.4507,30.4959,30.4326,30.4868,30744.0
2023-03-17 14:50:00,33.73,33.79,33.67,33.74,48243.0,30.4778,30.532,30.4236,30.4868,48243.0
2023-03-17 15:00:00,33.75,33.75,33.68,33.7,51671.0,30.4959,30.4959,30.4326,30.4507,51671.0
2023-03-17 15:10:00,33.69,33.87,33.68,33.87,112172.0,30.4416,30.6043,30.4326,30.6043,112172.0
2023-03-17 15:20:00,33.86,33.97,33.84,33.96,68154.0,30.5952,30.6946,30.5772,30.6856,68154.0
2023-03-17 15:30:00,33.96,33.96,33.84,33.91,107727.0,30.6856,30.6856,30.5772,30.6404,107727.0
2023-03-17 15:40:00,33.91,33.97,33.89,33.93,201803.0,30.6404,30.6946,30.6224,30.6585,201803.0
2023-03-17 15:50:00,33.95,34.16,33.92,34.06,619962.0,30.6766,30.8663,30.6495,30.776,619962.0
2023-03-20 09:30:00,34.6,34.88,34.6,34.66,96514.0,31.2639,31.5169,31.2639,31.3181,96514.0
2023-03-20 09:40:00,34.67,34.85,34.66,34.8,65215.0,31.3271,31.4898,31.3181,31.4446,65215.0
2023-03-20 09:50:00,34.81,35.04,34.8,34.96,103817.0,31.4536,31.6615,31.4446,31.5892,103817.0
2023-03-20 10:00:00,34.97,35.06,34.92,34.99,81944.0,31.5982,31.6795,31.553,31.6163,81944.0
2023-03-20 10:10:00,34.98,35.14,34.97,35.0,68718.0,31.6073,31.7518,31.5982,31.6253,68718.0
2023-03-20 10:20:00,35.01,35.15,34.99,35.14,33090.0,31.6344,31.7609,31.6163,31.7518,33090.0
2023-03-20 10:30:00,35.15,35.18,35.07,35.11,47540.0,31.7609,31.788,31.6886,31.7247,47540.0
2023-03-20 10:40:00,35.11,35.2,35.1,35.2,26495.0,31.7247,31.806,31.7157,31.806,26495.0
2023-03-20 10:50:00,35.21,35.25,35.15,35.24,44135.0,31.8151,31.8512,31.7609,31.8422,44135.0
2023-03-20 11:00:00,35.25,35.28,35.18,35.2,40942.0,31.8512,31.8783,31.788,31.806,40942.0
2023-03-20 11:10:00,35.2,35.22,35.12,35.16,59321.0,31.806,31.8241,31.7338,31.7699,59321.0
2023-03-20 11:20:00,35.16,35.32,35.15,35.3,70336.0,31.7699,31.9145,31.7609,31.8964,70336.0
2023-03-20 11:30:00,35.3,35.3,35.22,35.23,43930.0,31.8964,31.8964,31.8241,31.8331,43930.0
2023-03-20 11:40:00,35.23,35.27,35.15,35.15,41296.0,31.8331,31.8693,31.7609,31.7609,41296.0
2023-03-20 11:50:00,35.15,35.16,35.06,35.09,30966.0,31.7609,31.7699,31.6795,31.7066,30966.0
2023-03-20 12:00:00,35.09,35.1,34.91,34.91,61864.0,31.7066,31.7157,31.544,31.544,61864.0
2023-03-20 12:10:00,34.92,34.92,34.77,34.84,39412.0,31.553,31.553,31.4175,31.4808,39412.0
2023-03-20 12:20:00,34.85,34.97,34.84,34.97,18428.0,31.4898,31.5982,31.4808,31.5982,18428.0
2023-03-20 12:30:00,34.97,34.98,34.9,34.95,39854.0,31.5982,31.6073,31.535,31.5801,39854.0
2023-03-20 12:40:00,34.94,35.02,34.93,35.0,39880.0,31.5711,31.6434,31.5621,31.6253,39880.0
2023-03-20 12:50:00,35.01,35.1,35.01,35.05,22482.0,31.6344,31.7157,31.6344,31.6705,22482.0
2023-03-20 13:00:00,35.05,35.12,35.04,35.09,20533.0,31.6705,31.7338,31.6615,31.7066,20533.0
2023-03-20 13:10:00,35.1,35.17,35.1,35.16,18177.0,31.7157,31.7789,31.7157,31.7699,18177.0
2023-03-20 13:20:00,35.17,35.19,35.11,35.11,27620.0,31.7789,31.797,31.7247,31.7247,27620.0
2023-03-20 13:30:00,35.1,35.15,35.01,35.02,30624.0,31.7157,31.7609,31.6344,31.6434,30624.0
2023-03-20 13:40:00,35.02,35.06,34.98,35.01,26585.0,31.6434,31.6795,31.6073,31.6344,26585.0
2023-03-20 13:50:00,35.01,35.01,34.93,34.99,26848.0,31.6344,31.6344,31.5621,31.6163,26848.0
2023-03-20 14:00:00,34.99,34.99,34.86,34.87,22812.0,31.6163,31.6163,31.4988,31.5079,22812.0
2023-03-20 14:10:00,34.87,34.9,34.82,34.87,28209.0,31.5079,31.535,31.4627,31.5079,28209.0
2023-03-20 14:20:00,34.87,34.91,34.84,34.86,23962.0,31.5079,31.544,31.4808,31.4988,23962.0
2023-03-20 14:30:00,34.86,34.87,34.76,34.76,28524.0,31.4988,31.5079,31.4085,31.4085,28524.0
2023-03-20 14:40:00,34.77,34.83,34.75,34.81,27954.0,31.4175,31.4717,31.3994,31.4536,27954.0
2023-03-20 14:50:00,34.81,34.87,34.78,34.79,39616.0,31.4536,31.5079,31.4265,31.4356,39616.0
2023-03-20 15:00:00,34.78,34.8,34.73,34.74,37286.0,31.4265,31.4446,31.3814,31.3904,37286.0
2023-03-20 15:10:00,34.74,34.79,34.73,34.79,43046.0,31.3904,31.4356,31.3814,31.4356,43046.0
2023-03-20 15:20:00,34.79,34.82,34.72,34.82,33506.0,31.4356,31.4627,31.3723,31.4627,33506.0
2023-03-20 15:30:00,34.81,34.91,34.79,34.83,65278.0,31.4536,31.544,31.4356,31.4717,65278.0
2023-03-20 15:40:00,34.82,34.86,34.8,34.84,98328.0,31.4627,31.4988,31.4446,31.4808,98328.0
2023-03-20 15:50:00,34.84,34.9,34.8,34.84,336959.0,31.4808,31.535,31.4446,31.4808,336959.0
2023-03-21 09:30:00,35.46,35.46,35.19,35.4,99503.0,32.041,32.041,31.797,31.9868,99503.0
2023-03-21 09:40:00,35.39,35.49,35.35,35.4,47481.0,31.9777,32.0681,31.9416,31.9868,47481.0
2023-03-21 09:50:00,35.4,35.41,35.25,35.38,55973.0,31.9868,31.9958,31.8512,31.9687,55973.0
2023-03-21 10:00:00,35.38,35.4,35.22,35.27,64457.0,31.9687,31.9868,31.8241,31.8693,64457.0
2023-03-21 10:10:00,35.28,35.39,35.28,35.33,41420.0,31.8783,31.9777,31.8783,31.9235,41420.0
2023-03-21 10:20:00,35.32,35.32,35.13,35.22,35598.0,31.9145,31.9145,31.7428,31.8241,35598.0
2023-03-21 10:30:00,35.23,35.27,35.15,35.27,16469.0,31.8331,31.8693,31.7609,31.8693,16469.0
2023-03-21 10:40:00,35.27,35.35,35.21,35.34,14002.0,31.8693,31.9416,31.8151,31.9325,14002.0
2023-03-21 10:50:00,35.33,35.34,35.25,35.31,26251.0,31.9235,31.9325,31.8512,31.9054,26251.0
2023-03-21 11:00:00,35.32,35.43,35.32,35.43,33015.0,31.9145,32.0139,31.9145,32.0139,33015.0
2023-03-21 11:10:00,35.42,35.47,35.4,35.44,36836.0,32.0048,32.05,31.9868,32.0229,36836.0
2023-03-21 11:20:00,35.43,35.47,35.41,35.45,18041.0,32.0139,32.05,31.9958,32.0319,18041.0
2023-03-21 11:30:00,35.45,35.45,35.29,35.3,26652.0,32.0319,32.0319,31.8874,31.8964,26652.0
2023-03-21 11:40:00,35.3,35.32,35.22,35.28,27183.0,31.8964,31.9145,31.8241,31.8783,27183.0
2023-03-21 11:50:00,35.27,35.29,35.19,35.2,19334.0,31.8693,31.8874,31.797,31.806,19334.0
2023-03-21 12:00:00,35.21,35.29,35.2,35.25,26282.0,31.8151,31.8874,31.806,31.8512,26282.0
2023-03-21 12:10:00,35.25,35.3,35.24,35.25,14850.0,31.8512,31.8964,31.8422,31.8512,14850.0
2023-03-21 12:20:00,35.25,35.33,35.24,35.33,15886.0,31.8512,31.9235,31.8422,31.9235,15886.0
2023-03-21 12:30:00,35.33,35.37,35.27,35.27,67392.0,31.9235,31.9597,31.8693,31.8693,67392.0
2023-03-21 12:40:00,35.27,35.28,35.23,35.26,25033.0,31.8693,31.8783,31.8331,31.8603,25033.0
2023-03-21 12:50:00,35.26,35.37,35.25,35.35,41965.0,31.8603,31.9597,31.8512,31.9416,41965.0
2023-03-21 13:00:00,35.36,35.38,35.25,35.38,45967.0,31.9506,31.9687,31.8512,31.9687,45967.0
2023-03-21 13:10:00,35.38,35.45,35.35,35.44,37501.0,31.9687,32.0319,31.9416,32.0229,37501.0
2023-03-21 13:20:00,35.43,35.46,35.39,35.43,72628.0,32.0139,32.041,31.9777,32.0139,72628.0
2023-03-21 13:30:00,35.43,35.45,35.35,35.39,50082.0,32.0139,32.0319,31.9416,31.9777,50082.0
2023-03-21 13:40:00,35.39,35.39,35.29,35.34,53283.0,31.9777,31.9777,31.8874,31.9325,53283.0
2023-03-21 13:50:00,35.34,35.34,35.22,35.24,87436.0,31.9325,31.9325,31.8241,31.8422,87436.0
2023-03-21 14:00:00,35.24,35.25,35.13,35.16,32434.0,31.8422,31.8512,31.7428,31.7699,32434.0
2023-03-21 14:10:00,35.16,35.28,35.16,35.25,46124.0,31.7699,31.8783,31.7699,31.8512,46124.0
2023-03-21 14:20:00,35.25,35.28,35.21,35.23,50199.0,31.8512,31.8783,31.8151,31.8331,50199.0
2023-03-21 14:30:00,35.23,35.24,35.15,35.16,23943.0,31.8331,31.8422,31.7609,31.7699,23943.0
2023-03-21 14:40:00,35.16,35.21,35.15,35.2,29862.0,31.7699,31.8151,31.7609,31.806,29862.0
2023-03-21 14:50:00,35.2,35.27,35.17,35.2,106575.0,31.806,31.8693,31.7789,31.806,106575.0
2023-03-21 15:00:00,35.2,35.3,35.2,35.27,123521.0,31.806,31.8964,31.806,31.8693,123521.0
2023-03-21 15:10:00,35.27,35.32,35.25,35.3,71153.0,31.8693,31.9145,31.8512,31.8964,71153.0
2023-03-21 15:20:00,35.3,35.31,35.19,35.23,57355.0,31.8964,31.9054,31.797,31.8331,57355.0
2023-03-21 15:30:00,35.23,35.26,35.19,35.24,59698.0,31.8331,31.8603,31.797,31.8422,59698.0
2023-03-21 15:40:00,35.24,35.3,35.21,35.3,112929.0,31.8422,31.8964,31.8151,31.8964,112929.0
2023-03-21 15:50:00,35.29,35.3,35.21,35.25,268764.0,31.8874,31.8964,31.8151,31.8512,268764.0
2023-03-22 09:30:00,35.37,35.39,35.22,35.25,88416.0,31.9597,31.9777,31.8241,31.8512,88416.0
2023-03-22 09:40:00,35.26,35.3,35.15,35.23,37049.0,31.8603,31.8964,31.7609,31.8331,37049.0
2023-03-22 09:50:00,35.24,35.34,35.21,35.31,30692.0,31.8422,31.9325,31.8151,31.9054,30692.0
2023-03-22 10:00:00,35.32,35.36,35.26,35.33,23452.0,31.9145,31.9506,31.8603,31.9235,23452.0
2023-03-22 10:10:00,35.34,35.35,35.23,35.27,22227.0,31.9325,31.9416,31.8331,31.8693,22227.0
2023-03-22 10:20:00,35.28,35.31,35.18,35.25,23943.0,31.8783,31.9054,31.788,31.8512,23943.0
2023-03-22 10:30:00,35.26,35.29,35.22,35.29,26790.0,31.8603,31.8874,31.8241,31.8874,26790.0
2023-03-22 10:40:00,35.3,35.3,35.21,35.22,27856.0,31.8964,31.8964,31.8151,31.8241,27856.0
2023-03-22 10:50:00,35.22,35.26,35.16,35.22,38510.0,31.8241,31.8603,31.7699,31.8241,38510.0
2023-03-22 11:00:00,35.23,35.25,35.16,35.19,36776.0,31.8331,31.8512,31.7699,31.797,36776.0
2023-03-22 11:10:00,35.19,35.22,35.07,35.07,34144.0,31.797,31.8241,31.6886,31.6886,34144.0
2023-03-22 11:20:00,35.08,35.11,35.02,35.02,23495.0,31.6976,31.7247,31.6434,31.6434,23495.0
2023-03-22 11:30:00,35.02,35.06,34.94,34.95,96475.0,31.6434,31.6795,31.5711,31.5801,96475.0
2023-03-22 11:40:00,34.95,34.98,34.92,34.97,54957.0,31.5801,31.6073,31.553,31.5982,54957.0
2023-03-22 11:50:00,34.98,34.98,34.92,34.93,43339.0,31.6073,31.6073,31.553,31.5621,43339.0
2023-03-22 12:00:00,34.93,34.97,34.88,34.9,52735.0,31.5621,31.5982,31.5169,31.535,52735.0
2023-03-22 12:10:00,34.9,34.91,34.85,34.86,42028.0,31.535,31.544,31.4898,31.4988,42028.0
2023-03-22 12:20:00,34.86,34.95,34.85,34.92,61157.0,31.4988,31.5801,31.4898,31.553,61157.0
2023-03-22 12:30:00,34.92,34.93,34.85,34.87,51163.0,31.553,31.5621,31.4898,31.5079,51163.0
2023-03-22 12:40:00,34.87,34.91,34.82,34.86,52390.0,31.5079,31.544,31.4627,31.4988,52390.0
2023-03-22 12:50:00,34.85,34.87,34.8,34.85,29472.0,31.4898,31.5079,31.4446,31.4898,29472.0
2023-03-22 13:00:00,34.84,34.85,34.76,34.77,36384.0,31.4808,31.4898,31.4085,31.4175,36384.0
2023-03-22 13:10:00,34.77,34.86,34.77,34.85,40307.0,31.4175,31.4988,31.4175,31.4898,40307.0
2023-03-22 13:20:00,34.84,34.88,34.82,34.82,32741.0,31.4808,31.5169,31.4627,31.4627,32741.0
2023-03-22 13:30:00,34.83,34.84,34.75,34.8,48323.0,31.4717,31.4808,31.3994,31.4446,48323.0
2023-03-22 13:40:00,34.79,34.8,34.74,34.8,54699.0,31.4356,31.4446,31.3904,31.4446,54699.0
2023-03-22 13:50:00,34.79,34.85,34.77,34.83,76333.0,31.4356,31.4898,31.4175,31.4717,76333.0
2023-03-22 14:00:00,34.85,35.04,34.84,34.86,111128.0,31.4898,31.6615,31.4808,31.4988,111128.0
2023-03-22 14:10:00,34.87,34.93,34.74,34.84,91941.0,31.5079,31.5621,31.3904,31.4808,91941.0
2023-03-22 14:20:00,34.83,34.85,34.7,34.75,107420.0,31.4717,31.4898,31.3543,31.3994,107420.0
2023-03-22 14:30:00,34.76,34.81,34.48,34.66,122217.0,31.4085,31.4536,31.1555,31.3181,122217.0
2023-03-22 14:40:00,34.66,35.03,34.65,34.98,132118.0,31.3181,31.6524,31.3091,31.6073,132118.0
2023-03-22 14:50:00,34.98,34.98,34.67,34.69,109817.0,31.6073,31.6073,31.3271,31.3452,109817.0
2023-03-22 15:00:00,34.67,34.71,34.43,34.49,102054.0,31.3271,31.3633,31.1103,31.1645,102054.0
2023-03-22 15:10:00,34.5,34.65,34.41,34.61,73055.0,31.1735,31.3091,31.0922,31.2729,73055.0
2023-03-22 15:20:00,34.61,34.84,34.6,34.8,89205.0,31.2729,31.4808,31.2639,31.4446,89205.0
2023-03-22 15:30:00,34.8,34.83,34.55,34.59,73520.0,31.4446,31.4717,31.2187,31.2549,73520.0
2023-03-22 15:40:00,34.59,34.63,34.5,34.59,130587.0,31.2549,31.291,31.1735,31.2549,130587.0
2023-03-22 15:50:00,34.59,34.61,34.38,34.4,310133.0,31.2549,31.2729,31.0651,31.0832,310133.0
2023-03-23 09:30:00,34.41,34.49,34.35,34.45,80943.0,31.0922,31.1645,31.038,31.1284,80943.0
2023-03-23 09:40:00,34.44,34.66,34.44,34.6,25221.0,31.1193,31.3181,31.1193,31.2639,25221.0
2023-03-23 09:50:00,34.62,34.63,34.47,34.52,19594.0,31.282,31.291,31.1464,31.1916,19594.0
2023-03-23 10:00:00,34.53,34.55,34.38,34.51,30032.0,31.2006,31.2187,31.0651,31.1826,30032.0
2023-03-23 10:10:00,34.51,34.57,34.5,34.57,33496.0,31.1826,31.2368,31.1735,31.2368,33496.0
2023-03-23 10:20:00,34.56,34.62,34.46,34.53,23511.0,31.2278,31.282,31.1374,31.2006,23511.0
2023-03-23 10:30:00,34.52,34.58,34.49,34.55,19763.0,31.1916,31.2458,31.1645,31.2187,19763.0
2023-03-23 10:40:00,34.55,34.64,34.52,34.59,38403.0,31.2187,31.3,31.1916,31.2549,38403.0
2023-03-23 10:50:00,34.6,34.7,34.58,34.66,27038.0,31.2639,31.3543,31.2458,31.3181,27038.0
2023-03-23 11:00:00,34.66,34.77,34.66,34.71,22769.0,31.3181,31.4175,31.3181,31.3633,22769.0
2023-03-23 11:10:00,34.71,34.79,34.68,34.71,43282.0,31.3633,31.4356,31.3362,31.3633,43282.0
2023-03-23 11:20:00,34.7,34.72,34.65,34.66,18212.0,31.3543,31.3723,31.3091,31.3181,18212.0
2023-03-23 11:30:00,34.66,34.71,34.64,34.64,14692.0,31.3181,31.3633,31.3,31.3,14692.0
2023-03-23 11:40:00,34.64,34.67,34.61,34.66,16622.0,31.3,31.3271,31.2729,31.3181,16622.0
2023-03-23 11:50:00,34.67,34.71,34.63,34.63,14910.0,31.3271,31.3633,31.291,31.291,14910.0
2023-03-23 12:00:00,34.63,34.64,34.58,34.58,14777.0,31.291,31.3,31.2458,31.2458,14777.0
2023-03-23 12:10:00,34.58,34.58,34.47,34.49,21676.0,31.2458,31.2458,31.1464,31.1645,21676.0
2023-03-23 12:20:00,34.48,34.57,34.47,34.54,15491.0,31.1555,31.2368,31.1464,31.2097,15491.0
2023-03-23 12:30:00,34.55,34.59,34.5,34.51,31626.0,31.2187,31.2549,31.1735,31.1826,31626.0
2023-03-23 12:40:00,34.51,34.53,34.46,34.48,45128.0,31.1826,31.2006,31.1374,31.1555,45128.0
2023-03-23 12:50:00,34.49,34.5,34.43,34.47,21775.0,31.1645,31.1735,31.1103,31.1464,21775.0
2023-03-23 13:00:00,34.46,34.54,34.45,34.48,18485.0,31.1374,31.2097,31.1284,31.1555,18485.0
2023-03-23 13:10:00,34.49,34.5,34.41,34.44,23195.0,31.1645,31.1735,31.0922,31.1193,23195.0
2023-03-23 13:20:00,34.44,34.51,34.38,34.45,42350.0,31.1193,31.1826,31.0651,31.1284,42350.0
2023-03-23 13:30:00,34.45,34.52,34.45,34.51,30574.0,31.1284,31.1916,31.1284,31.1826,30574.0
2023-03-23 13:40:00,34.51,34.62,34.5,34.56,45127.0,31.1826,31.282,31.1735,31.2278,45127.0
2023-03-23 13:50:00,34.55,34.56,34.47,34.49,43033.0,31.2187,31.2278,31.1464,31.1645,43033.0
2023-03-23 14:00:00,34.51,34.55,34.38,34.41,120171.0,31.1826,31.2187,31.0651,31.0922,120171.0
2023-03-23 14:10:00,34.41,34.42,34.32,34.32,30676.0,31.0922,31.1012,31.0109,31.0109,30676.0
2023-03-23 14:20:00,34.32,34.32,34.05,34.05,119229.0,31.0109,31.0109,30.7669,30.7669,119229.0
2023-03-23 14:30:00,34.05,34.12,34.01,34.05,52538.0,30.7669,30.8302,30.7308,30.7669,52538.0
2023-03-23 14:40:00,34.05,34.07,33.9,33.95,87446.0,30.7669,30.785,30.6314,30.6766,87446.0
2023-03-23 14:50:00,33.94,33.99,33.8,33.99,81696.0,30.6675,30.7127,30.541,30.7127,81696.0
2023-03-23 15:00:00,33.98,34.27,33.98,34.13,101748.0,30.7037,30.9657,30.7037,30.8392,101748.0
2023-03-23 15:10:00,34.13,34.16,33.87,33.9,117406.0,30.8392,30.8663,30.6043,30.6314,117406.0
2023-03-23 15:20:00,33.89,34.04,33.81,33.98,38786.0,30.6224,30.7579,30.5501,30.7037,38786.0
2023-03-23 15:30:00,33.97,34.11,33.94,34.09,79257.0,30.6946,30.8211,30.6675,30.8031,79257.0
2023-03-23 15:40:00,34.09,34.23,34.04,34.17,123124.0,30.8031,30.9296,30.7579,30.8754,123124.0
2023-03-23 15:50:00,34.18,34.28,34.1,34.1,206525.0,30.8844,30.9747,30.8121,30.8121,206525.0
2023-03-24 09:30:00,33.78,33.78,33.44,33.7,94358.0,30.523,30.523,30.2157,30.4507,94358.0
2023-03-24 09:40:00,33.7,33.79,33.5,33.65,74342.0,30.4507,30.532,30.27,30.4055,74342.0
2023-03-24 09:50:00,33.65,33.76,33.58,33.76,68186.0,30.4055,30.5049,30.3422,30.5049,68186.0
2023-03-24 10:00:00,33.75,33.85,33.73,33.84,69991.0,30.4959,30.5862,30.4778,30.5772,69991.0
2023-03-24 10:10:00,33.83,33.97,33.74,33.77,46063.0,30.5681,30.6946,30.4868,30.5139,46063.0
2023-03-24 10:20:00,33.79,33.96,33.65,33.9,82785.0,30.532,30.6856,30.4055,30.6314,82785.0
2023-03-24 10:30:00,33.9,33.99,33.84,33.86,37487.0,30.6314,30.7127,30.5772,30.5952,37487.0
2023-03-24 10:40:00,33.85,33.85,33.73,33.76,53537.0,30.5862,30.5862,30.4778,30.5049,53537.0
2023-03-24 10:50:00,33.75,33.89,33.75,33.86,33861.0,30.4959,30.6224,30.4959,30.5952,33861.0
2023-03-24 11:00:00,33.86,33.95,33.83,33.86,29968.0,30.5952,30.6766,30.5681,30.5952,29968.0
2023-03-24 11:10:00,33.86,33.95,33.81,33.91,32485.0,30.5952,30.6766,30.5501,30.6404,32485.0
2023-03-24 11:20:00,33.91,34.06,33.9,34.0,59599.0,30.6404,30.776,30.6314,30.7217,59599.0
2023-03-24 11:30:00,34.01,34.13,33.99,34.04,26727.0,30.7308,30.8392,30.7127,30.7579,26727.0
2023-03-24 11:40:00,34.05,34.26,34.04,34.2,27706.0,30.7669,30.9567,30.7579,30.9025,27706.0
2023-03-24 11:50:00,34.18,34.23,34.15,34.2,23045.0,30.8844,30.9296,30.8573,30.9025,23045.0
2023-03-24 12:00:00,34.22,34.3,34.14,34.14,27564.0,30.9205,30.9928,30.8482,30.8482,27564.0
2023-03-24 12:10:00,34.16,34.2,34.15,34.19,23646.0,30.8663,30.9025,30.8573,30.8934,23646.0
2023-03-24 12:20:00,34.19,34.24,34.17,34.2,23794.0,30.8934,30.9386,30.8754,30.9025,23794.0
2023-03-24 12:30:00,34.22,34.3,34.21,34.3,37149.0,30.9205,30.9928,30.9115,30.9928,37149.0
2023-03-24 12:40:00,34.31,34.44,34.28,34.36,66903.0,31.0019,31.1193,30.9747,31.047,66903.0
2023-03-24 12:50:00,34.36,34.37,34.28,34.3,76629.0,31.047,31.0561,30.9747,30.9928,76629.0
2023-03-24 13:00:00,34.3,34.36,34.28,34.29,70269.0,30.9928,31.047,30.9747,30.9838,70269.0
2023-03-24 13:10:00,34.29,34.31,34.23,34.24,22408.0,30.9838,31.0019,30.9296,30.9386,22408.0
2023-03-24 13:20:00,34.25,34.39,34.24,34.33,66743.0,30.9476,31.0741,30.9386,31.0199,66743.0
2023-03-24 13:30:00,34.33,34.38,34.32,34.34,27375.0,31.0199,31.0651,31.0109,31.029,27375.0
2023-03-24 13:40:00,34.34,34.36,34.28,34.3,83499.0,31.029,31.047,30.9747,30.9928,83499.0
2023-03-24 13:50:00,34.3,34.33,34.27,34.32,39506.0,30.9928,31.0199,30.9657,31.0109,39506.0
2023-03-24 14:00:00,34.32,34.4,34.32,34.4,33263.0,31.0109,31.0832,31.0109,31.0832,33263.0
2023-03-24 14:10:00,34.4,34.5,34.39,34.46,33444.0,31.0832,31.1735,31.0741,31.1374,33444.0
2023-03-24 14:20:00,34.45,34.48,34.39,34.4,46208.0,31.1284,31.1555,31.0741,31.0832,46208.0
2023-03-24 14:30:00,34.39,34.42,34.35,34.39,53132.0,31.0741,31.1012,31.038,31.0741,53132.0
2023-03-24 14:40:00,34.38,34.41,34.34,34.38,46705.0,31.0651,31.0922,31.029,31.0651,46705.0
2023-03-24 14:50:00,34.36,34.47,34.34,34.45,64094.0,31.047,31.1464,31.029,31.1284,64094.0
2023-03-24 15:00:00,34.45,34.47,34.42,34.45,42544.0,31.1284,31.1464,31.1012,31.1284,42544.0
2023-03-24 15:10:00,34.46,34.59,34.45,34.59,41111.0,31.1374,31.2549,31.1284,31.2549,41111.0
2023-03-24 15:20:00,34.59,34.64,34.56,34.62,63106.0,31.2549,31.3,31.2278,31.282,63106.0
2023-03-24 15:30:00,34.62,34.66,34.56,34.58,73154.0,31.282,31.3181,31.2278,31.2458,73154.0
2023-03-24 15:40:00,34.59,34.6,34.47,34.54,96161.0,31.2549,31.2639,31.1464,31.2097,96161.0
2023-03-24 15:50:00,34.54,34.54,34.42,34.49,260009.0,31.2097,31.2097,31.1012,31.1645,260009.0
2023-03-27 09:30:00,35.0,35.02,34.73,34.75,97140.0,31.6253,31.6434,31.3814,31.3994,97140.0
2023-03-27 09:40:00,34.76,34.81,34.71,34.77,37862.0,31.4085,31.4536,31.3633,31.4175,37862.0
2023-03-27 09:50:00,34.77,34.77,34.58,34.65,25203.0,31.4175,31.4175,31.2458,31.3091,25203.0
2023-03-27 10:00:00,34.65,34.66,34.55,34.62,59970.0,31.3091,31.3181,31.2187,31.282,59970.0
2023-03-27 10:10:00,34.63,34.84,34.63,34.73,38147.0,31.291,31.4808,31.291,31.3814,38147.0
2023-03-27 10:20:00,34.75,34.8,34.71,34.77,16577.0,31.3994,31.4446,31.3633,31.4175,16577.0
2023-03-27 10:30:00,34.76,34.78,34.68,34.73,24992.0,31.4085,31.4265,31.3362,31.3814,24992.0
2023-03-27 10:40:00,34.74,34.79,34.68,34.73,27952.0,31.3904,31.4356,31.3362,31.3814,27952.0
2023-03-27 10:50:00,34.74,34.81,34.71,34.71,21613.0,31.3904,31.4536,31.3633,31.3633,21613.0
2023-03-27 11:00:00,34.72,34.74,34.68,34.71,22051.0,31.3723,31.3904,31.3362,31.3633,22051.0
2023-03-27 11:10:00,34.71,34.74,34.64,34.65,31340.0,31.3633,31.3904,31.3,31.3091,31340.0
2023-03-27 11:20:00,34.64,34.72,34.64,34.71,29592.0,31.3,31.3723,31.3,31.3633,29592.0
2023-03-27 11:30:00,34.7,34.75,34.7,34.74,22889.0,31.3543,31.3994,31.3543,31.3904,22889.0
2023-03-27 11:40:00,34.74,34.78,34.71,34.76,39543.0,31.3904,31.4265,31.3633,31.4085,39543.0
2023-03-27 11:50:00,34.75,34.76,34.68,34.73,28313.0,31.3994,31.4085,31.3362,31.3814,28313.0
2023-03-27 12:00:00,34.73,34.79,34.68,34.7,76477.0,31.3814,31.4356,31.3362,31.3543,76477.0
2023-03-27 12:10:00,34.71,34.8,34.7,34.79,164565.0,31.3633,31.4446,31.3543,31.4356,164565.0
2023-03-27 12:20:00,34.79,34.81,34.68,34.71,71707.0,31.4356,31.4536,31.3362,31.3633,71707.0
2023-03-27 12:30:00,34.72,34.81,34.69,34.8,48689.0,31.3723,31.4536,31.3452,31.4446,48689.0
2023-03-27 12:40:00,34.8,34.82,34.77,34.8,32039.0,31.4446,31.4627,31.4175,31.4446,32039.0
2023-03-27 12:50:00,34.8,34.84,34.79,34.84,30136.0,31.4446,31.4808,31.4356,31.4808,30136.0
2023-03-27 13:00:00,34.84,34.89,34.81,34.84,30175.0,31.4808,31.5259,31.4536,31.4808,30175.0
2023-03-27 13:10:00,34.83,34.83,34.75,34.8,68276.0,31.4717,31.4717,31.3994,31.4446,68276.0
2023-03-27 13:20:00,34.79,34.84,34.78,34.83,61382.0,31.4356,31.4808,31.4265,31.4717,61382.0
2023-03-27 13:30:00,34.84,34.87,34.81,34.82,60617.0,31.4808,31.5079,31.4536,31.4627,60617.0
2023-03-27 13:40:00,34.83,35.0,34.82,34.86,119608.0,31.4717,31.6253,31.4627,31.4988,119608.0
2023-03-27 13:50:00,34.85,34.86,34.81,34.81,25042.0,31.4898,31.4988,31.4536,31.4536,25042.0
2023-03-27 14:00:00,34.8,34.81,34.77,34.79,19183.0,31.4446,31.4536,31.4175,31.4356,19183.0
2023-03-27 14:10:00,34.79,34.81,34.78,34.8,16957.0,31.4356,31.4536,31.4265,31.4446,16957.0
2023-03-27 14:20:00,34.8,34.86,34.8,34.86,28204.0,31.4446,31.4988,31.4446,31.4988,28204.0
2023-03-27 14:30:00,34.86,34.91,34.85,34.9,41670.0,31.4988,31.544,31.4898,31.535,41670.0
2023-03-27 14:40:00,34.9,34.9,34.86,34.88,31173.0,31.535,31.535,31.4988,31.5169,31173.0
2023-03-27 14:50:00,34.88,34.89,34.85,34.87,28330.0,31.5169,31.5259,31.4898,31.5079,28330.0
2023-03-27 15:00:00,34.86,34.87,34.79,34.79,24422.0,31.4988,31.5079,31.4356,31.4356,24422.0
2023-03-27 15:10:00,34.8,34.83,34.79,34.81,19736.0,31.4446,31.4717,31.4356,31.4536,19736.0
2023-03-27 15:20:00,34.8,34.87,34.78,34.86,44347.0,31.4446,31.5079,31.4265,31.4988,44347.0
2023-03-27 15:30:00,34.86,34.87,34.71,34.76,60649.0,31.4988,31.5079,31.3633,31.4085,60649.0
2023-03-27 15:40:00,34.75,34.76,34.61,34.63,90947.0,31.3994,31.4085,31.2729,31.291,90947.0
2023-03-27 15:50:00,34.62,34.64,34.49,34.5,493920.0,31.282,31.3,31.1645,31.1735,493920.0
2023-03-28 09:30:00,34.44,34.73,34.36,34.73,50636.0,31.1193,31.3814,31.047,31.3814,50636.0
2023-03-28 09:40:00,34.73,34.85,34.72,34.78,23384.0,31.3814,31.4898,31.3723,31.4265,23384.0
2023-03-28 09:50:00,34.79,34.81,34.67,34.73,54704.0,31.4356,31.4536,31.3271,31.3814,54704.0
2023-03-28 10:00:00,34.72,34.84,34.65,34.82,23973.0,31.3723,31.4808,31.3091,31.4627,23973.0
2023-03-28 10:10:00,34.81,34.84,34.74,34.76,26719.0,31.4536,31.4808,31.3904,31.4085,26719.0
2023-03-28 10:20:00,34.76,34.81,34.69,34.76,72758.0,31.4085,31.4536,31.3452,31.4085,72758.0
2023-03-28 10:30:00,34.76,34.77,34.56,34.58,27604.0,31.4085,31.4175,31.2278,31.2458,27604.0
2023-03-28 10:40:00,34.58,34.63,34.56,34.61,39781.0,31.2458,31.291,31.2278,31.2729,39781.0
2023-03-28 10:50:00,34.62,34.64,34.58,34.62,17703.0,31.282,31.3,31.2458,31.282,17703.0
2023-03-28 11:00:00,34.62,34.66,34.58,34.58,15002.0,31.282,31.3181,31.2458,31.2458,15002.0
2023-03-28 11:10:00,34.57,34.6,34.56,34.58,23211.0,31.2368,31.2639,31.2278,31.2458,23211.0
2023-03-28 11:20:00,34.6,34.64,34.58,34.62,15949.0,31.2639,31.3,31.2458,31.282,15949.0
2023-03-28 11:30:00,34.62,34.67,34.59,34.66,10303.0,31.282,31.3271,31.2549,31.3181,10303.0
2023-03-28 11:40:00,34.65,34.66,34.62,34.63,13611.0,31.3091,31.3181,31.282,31.291,13611.0
2023-03-28 11:50:00,34.63,34.67,34.63,34.67,8778.0,31.291,31.3271,31.291,31.3271,8778.0
2023-03-28 12:00:00,34.67,34.69,34.64,34.67,9872.0,31.3271,31.3452,31.3,31.3271,9872.0
2023-03-28 12:10:00,34.66,34.67,34.62,34.63,16774.0,31.3181,31.3271,31.282,31.291,16774.0
2023-03-28 12:20:00,34.63,34.66,34.62,34.64,10642.0,31.291,31.3181,31.282,31.3,10642.0
2023-03-28 12:30:00,34.63,34.64,34.6,34.64,17294.0,31.291,31.3,31.2639,31.3,17294.0
2023-03-28 12:40:00,34.64,34.67,34.63,34.67,13695.0,31.3,31.3271,31.291,31.3271,13695.0
2023-03-28 12:50:00,34.67,34.68,34.62,34.63,18099.0,31.3271,31.3362,31.282,31.291,18099.0
2023-03-28 13:00:00,34.63,34.63,34.56,34.57,14347.0,31.291,31.291,31.2278,31.2368,14347.0
2023-03-28 13:10:00,34.58,34.58,34.53,34.58,21990.0,31.2458,31.2458,31.2006,31.2458,21990.0
2023-03-28 13:20:00,34.56,34.58,34.54,34.55,6780.0,31.2278,31.2458,31.2097,31.2187,6780.0
2023-03-28 13:30:00,34.54,34.58,34.53,34.57,13116.0,31.2097,31.2458,31.2006,31.2368,13116.0
2023-03-28 13:40:00,34.58,34.58,34.54,34.55,22016.0,31.2458,31.2458,31.2097,31.2187,22016.0
2023-03-28 13:50:00,34.55,34.57,34.52,34.55,11685.0,31.2187,31.2368,31.1916,31.2187,11685.0
2023-03-28 14:00:00,34.55,34.6,34.54,34.55,15334.0,31.2187,31.2639,31.2097,31.2187,15334.0
2023-03-28 14:10:00,34.56,34.56,34.51,34.52,11841.0,31.2278,31.2278,31.1826,31.1916,11841.0
2023-03-28 14:20:00,34.52,34.55,34.51,34.54,14953.0,31.1916,31.2187,31.1826,31.2097,14953.0
2023-03-28 14:30:00,34.54,34.57,34.5,34.55,23526.0,31.2097,31.2368,31.1735,31.2187,23526.0
2023-03-28 14:40:00,34.55,34.6,34.55,34.59,19314.0,31.2187,31.2639,31.2187,31.2549,19314.0
2023-03-28 14:50:00,34.59,34.61,34.58,34.59,14172.0,31.2549,31.2729,31.2458,31.2549,14172.0
2023-03-28 15:00:00,34.59,34.64,34.59,34.63,25561.0,31.2549,31.3,31.2549,31.291,25561.0
2023-03-28 15:10:00,34.63,34.63,34.54,34.55,31404.0,31.291,31.291,31.2097,31.2187,31404.0
2023-03-28 15:20:00,34.55,34.57,34.52,34.53,34771.0,31.2187,31.2368,31.1916,31.2006,34771.0
2023-03-28 15:30:00,34.53,34.63,34.52,34.6,42558.0,31.2006,31.291,31.1916,31.2639,42558.0
2023-03-28 15:40:00,34.61,34.62,34.55,34.57,47520.0,31.2729,31.282,31.2187,31.2368,47520.0
2023-03-28 15:50:00,34.57,34.67,34.57,34.66,225255.0,31.2368,31.3271,31.2368,31.3181,225255.0
2023-03-29 09:30:00,35.03,35.19,35.03,35.12,53244.0,31.6524,31.797,31.6524,31.7338,53244.0
2023-03-29 09:40:00,35.12,35.19,35.04,35.04,51842.0,31.7338,31.797,31.6615,31.6615,51842.0
2023-03-29 09:50:00,35.03,35.13,35.02,35.07,25258.0,31.6524,31.7428,31.6434,31.6886,25258.0
2023-03-29 10:00:00,35.09,35.09,34.93,34.95,36327.0,31.7066,31.7066,31.5621,31.5801,36327.0
2023-03-29 10:10:00,34.94,34.99,34.86,34.98,29320.0,31.5711,31.6163,31.4988,31.6073,29320.0
2023-03-29 10:20:00,34.97,35.04,34.95,35.03,29009.0,31.5982,31.6615,31.5801,31.6524,29009.0
2023-03-29 10:30:00,35.05,35.05,34.99,35.0,25374.0,31.6705,31.6705,31.6163,31.6253,25374.0
2023-03-29 10:40:00,34.99,34.99,34.92,34.94,10386.0,31.6163,31.6163,31.553,31.5711,10386.0
2023-03-29 10:50:00,34.94,34.98,34.92,34.92,12376.0,31.5711,31.6073,31.553,31.553,12376.0
2023-03-29 11:00:00,34.93,35.0,34.92,34.98,14672.0,31.5621,31.6253,31.553,31.6073,14672.0
2023-03-29 11:10:00,34.99,35.02,34.95,34.95,24173.0,31.6163,31.6434,31.5801,31.5801,24173.0
2023-03-29 11:20:00,34.95,35.01,34.93,34.94,11907.0,31.5801,31.6344,31.5621,31.5711,11907.0
2023-03-29 11:30:00,34.95,34.98,34.93,34.95,15712.0,31.5801,31.6073,31.5621,31.5801,15712.0
2023-03-29 11:40:00,34.94,34.98,34.93,34.95,14869.0,31.5711,31.6073,31.5621,31.5801,14869.0
2023-03-29 11:50:00,34.95,35.05,34.95,35.04,21998.0,31.5801,31.6705,31.5801,31.6615,21998.0
2023-03-29 12:00:00,35.04,35.1,35.02,35.05,20185.0,31.6615,31.7157,31.6434,31.6705,20185.0
2023-03-29 12:10:00,35.05,35.07,35.02,35.05,10011.0,31.6705,31.6886,31.6434,31.6705,10011.0
2023-03-29 12:20:00,35.05,35.08,34.96,34.98,35396.0,31.6705,31.6976,31.5892,31.6073,35396.0
2023-03-29 12:30:00,34.98,35.01,34.98,34.98,38292.0,31.6073,31.6344,31.6073,31.6073,38292.0
2023-03-29 12:40:00,34.98,34.99,34.97,34.98,7437.0,31.6073,31.6163,31.5982,31.6073,7437.0
2023-03-29 12:50:00,34.98,35.03,34.98,35.02,11380.0,31.6073,31.6524,31.6073,31.6434,11380.0
2023-03-29 13:00:00,35.02,35.08,35.0,35.07,14946.0,31.6434,31.6976,31.6253,31.6886,14946.0
2023-03-29 13:10:00,35.07,35.09,35.06,35.08,15501.0,31.6886,31.7066,31.6795,31.6976,15501.0
2023-03-29 13:20:00,35.08,35.11,35.07,35.09,11922.0,31.6976,31.7247,31.6886,31.7066,11922.0
2023-03-29 13:30:00,35.09,35.09,35.0,35.02,22358.0,31.7066,31.7066,31.6253,31.6434,22358.0
2023-03-29 13:40:00,35.02,35.04,35.01,35.03,13632.0,31.6434,31.6615,31.6344,31.6524,13632.0
2023-03-29 13:50:00,35.02,35.05,34.99,35.0,55943.0,31.6434,31.6705,31.6163,31.6253,55943.0
2023-03-29 14:00:00,35.0,35.0,34.97,35.0,18219.0,31.6253,31.6253,31.5982,31.6253,18219.0
2023-03-29 14:10:00,35.0,35.0,34.98,34.98,8239.0,31.6253,31.6253,31.6073,31.6073,8239.0
2023-03-29 14:20:00,34.98,34.98,34.92,34.94,29163.0,31.6073,31.6073,31.553,31.5711,29163.0
2023-03-29 14:30:00,34.95,34.95,34.9,34.95,33388.0,31.5801,31.5801,31.535,31.5801,33388.0
2023-03-29 14:40:00,34.95,35.01,34.92,35.01,81581.0,31.5801,31.6344,31.553,31.6344,81581.0
2023-03-29 14:50:00,35.01,35.02,34.95,34.99,30804.0,31.6344,31.6434,31.5801,31.6163,30804.0
2023-03-29 15:00:00,35.0,35.04,34.94,34.97,68606.0,31.6253,31.6615,31.5711,31.5982,68606.0
2023-03-29 15:10:00,34.96,35.08,34.95,35.07,43005.0,31.5892,31.6976,31.5801,31.6886,43005.0
2023-03-29 15:20:00,35.06,35.08,35.05,35.08,37800.0,31.6795,31.6976,31.6705,31.6976,37800.0
2023-03-29 15:30:00,35.07,35.07,35.0,35.02,77127.0,31.6886,31.6886,31.6253,31.6434,77127.0
2023-03-29 15:40:00,35.02,35.08,35.01,35.07,110836.0,31.6434,31.6976,31.6344,31.6886,110836.0
2023-03-29 15:50:00,35.08,35.09,35.02,35.09,229887.0,31.6976,31.7066,31.6434,31.7066,229887.0
2023-03-30 09:30:00,35.5,35.57,35.38,35.45,46403.0,32.0771,32.1404,31.9687,32.0319,46403.0
2023-03-30 09:40:00,35.43,35.49,35.4,35.43,16424.0,32.0139,32.0681,31.9868,32.0139,16424.0
2023-03-30 09:50:00,35.43,35.45,35.3,35.36,14293.0,32.0139,32.0319,31.8964,31.9506,14293.0
2023-03-30 10:00:00,35.38,35.4,35.27,35.33,30917.0,31.9687,31.9868,31.8693,31.9235,30917.0
2023-03-30 10:10:00,35.32,35.38,35.27,35.37,25732.0,31.9145,31.9687,31.8693,31.9597,25732.0
2023-03-30 10:20:00,35.35,35.39,35.32,35.34,18346.0,31.9416,31.9777,31.9145,31.9325,18346.0
2023-03-30 10:30:00,35.35,35.44,35.33,35.44,22446.0,31.9416,32.0229,31.9235,32.0229,22446.0
2023-03-30 10:40:00,35.44,35.52,35.43,35.5,19357.0,32.0229,32.0952,32.0139,32.0771,19357.0
2023-03-30 10:50:00,35.5,35.54,35.45,35.46,40540.0,32.0771,32.1133,32.0319,32.041,40540.0
2023-03-30 11:00:00,35.45,35.45,35.37,35.41,15412.0,32.0319,32.0319,31.9597,31.9958,15412.0
2023-03-30 11:10:00,35.43,35.44,35.32,35.38,22499.0,32.0139,32.0229,31.9145,31.9687,22499.0
2023-03-30 11:20:00,35.4,35.43,35.39,35.43,9675.0,31.9868,32.0139,31.9777,32.0139,9675.0
2023-03-30 11:30:00,35.42,35.42,35.34,35.39,22798.0,32.0048,32.0048,31.9325,31.9777,22798.0
2023-03-30 11:40:00,35.4,35.4,35.26,35.27,18310.0,31.9868,31.9868,31.8603,31.8693,18310.0
2023-03-30 11:50:00,35.26,35.33,35.26,35.31,13987.0,31.8603,31.9235,31.8603,31.9054,13987.0
2023-03-30 12:00:00,35.32,35.32,35.27,35.32,13636.0,31.9145,31.9145,31.8693,31.9145,13636.0
2023-03-30 12:10:00,35.3,35.32,35.24,35.28,11198.0,31.8964,31.9145,31.8422,31.8783,11198.0
2023-03-30 12:20:00,35.29,35.29,35.24,35.25,17435.0,31.8874,31.8874,31.8422,31.8512,17435.0
2023-03-30 12:30:00,35.24,35.25,35.17,35.17,22705.0,31.8422,31.8512,31.7789,31.7789,22705.0
2023-03-30 12:40:00,35.16,35.22,35.15,35.22,30520.0,31.7699,31.8241,31.7609,31.8241,30520.0
2023-03-30 12:50:00,35.23,35.28,35.22,35.23,16336.0,31.8331,31.8783,31.8241,31.8331,16336.0
2023-03-30 13:00:00,35.22,35.28,35.21,35.23,13860.0,31.8241,31.8783,31.8151,31.8331,13860.0
2023-03-30 13:10:00,35.23,35.24,35.21,35.22,11783.0,31.8331,31.8422,31.8151,31.8241,11783.0
2023-03-30 13:20:00,35.23,35.25,35.17,35.2,13043.0,31.8331,31.8512,31.7789,31.806,13043.0
2023-03-30 13:30:00,35.2,35.21,35.17,35.2,25858.0,31.806,31.8151,31.7789,31.806,25858.0
2023-03-30 13:40:00,35.21,35.22,35.19,35.21,15424.0,31.8151,31.8241,31.797,31.8151,15424.0
2023-03-30 13:50:00,35.21,35.23,35.17,35.18,37092.0,31.8151,31.8331,31.7789,31.788,37092.0
2023-03-30 14:00:00,35.17,35.21,35.14,35.19,13646.0,31.7789,31.8151,31.7518,31.797,13646.0
2023-03-30 14:10:00,35.19,35.23,35.19,35.21,13840.0,31.797,31.8331,31.797,31.8151,13840.0
2023-03-30 14:20:00,35.2,35.27,35.2,35.27,14921.0,31.806,31.8693,31.806,31.8693,14921.0
2023-03-30 14:30:00,35.27,35.31,35.24,35.25,20796.0,31.8693,31.9054,31.8422,31.8512,20796.0
2023-03-30 14:40:00,35.25,35.25,35.22,35.25,12352.0,31.8512,31.8512,31.8241,31.8512,12352.0
2023-03-30 14:50:00,35.26,35.28,35.24,35.27,14032.0,31.8603,31.8783,31.8422,31.8693,14032.0
2023-03-30 15:00:00,35.27,35.29,35.22,35.22,27580.0,31.8693,31.8874,31.8241,31.8241,27580.0
2023-03-30 15:10:00,35.21,35.24,35.2,35.22,20626.0,31.8151,31.8422,31.806,31.8241,20626.0
2023-03-30 15:20:00,35.22,35.24,35.2,35.22,20198.0,31.8241,31.8422,31.806,31.8241,20198.0
2023-03-30 15:30:00,35.22,35.26,35.19,35.24,38669.0,31.8241,31.8603,31.797,31.8422,38669.0
2023-03-30 15:40:00,35.25,35.25,35.17,35.19,67829.0,31.8512,31.8512,31.7789,31.797,67829.0
2023-03-30 15:50:00,35.19,35.28,35.17,35.24,184392.0,31.797,31.8783,31.7789,31.8422,184392.0
2023-03-31 09:30:00,35.53,35.63,35.5,35.61,52745.0,32.1042,32.1946,32.0771,32.1765,52745.0
2023-03-31 09:40:00,35.63,35.66,35.49,35.49,25434.0,32.1946,32.2217,32.0681,32.0681,25434.0
2023-03-31 09:50:00,35.53,35.57,35.48,35.52,22342.0,32.1042,32.1404,32.059,32.0952,22342.0
2023-03-31 10:00:00,35.54,35.65,35.52,35.59,27463.0,32.1133,32.2127,32.0952,32.1584,27463.0
2023-03-31 10:10:00,35.58,35.62,35.56,35.61,23906.0,32.1494,32.1855,32.1313,32.1765,23906.0
2023-03-31 10:20:00,35.6,35.8,35.6,35.73,104285.0,32.1675,32.3482,32.1675,32.2849,104285.0
2023-03-31 10:30:00,35.73,35.81,35.72,35.76,49290.0,32.2849,32.3572,32.2759,32.312,49290.0
2023-03-31 10:40:00,35.76,35.82,35.72,35.8,47746.0,32.312,32.3663,32.2759,32.3482,47746.0
2023-03-31 10:50:00,35.8,35.83,35.75,35.81,33668.0,32.3482,32.3753,32.303,32.3572,33668.0
2023-03-31 11:00:00,35.81,35.87,35.8,35.84,45045.0,32.3572,32.4114,32.3482,32.3843,45045.0
2023-03-31 11:10:00,35.85,35.93,35.85,35.91,27725.0,32.3934,32.4657,32.3934,32.4476,27725.0
2023-03-31 11:20:00,35.91,35.96,35.89,35.95,30580.0,32.4476,32.4928,32.4295,32.4837,30580.0
2023-03-31 11:30:00,35.95,35.96,35.9,35.91,22050.0,32.4837,32.4928,32.4385,32.4476,22050.0
2023-03-31 11:40:00,35.91,36.04,35.9,36.03,173901.0,32.4476,32.5651,32.4385,32.556,173901.0
2023-03-31 11:50:00,36.02,36.07,35.99,36.02,32372.0,32.547,32.5922,32.5199,32.547,32372.0
2023-03-31 12:00:00,36.02,36.08,36.01,36.06,28625.0,32.547,32.6012,32.5379,32.5831,28625.0
2023-03-31 12:10:00,36.07,36.11,36.06,36.08,26337.0,32.5922,32.6283,32.5831,32.6012,26337.0
2023-03-31 12:20:00,36.07,36.13,36.07,36.09,37152.0,32.5922,32.6464,32.5922,32.6102,37152.0
2023-03-31 12:30:00,36.09,36.1,36.0,36.01,42270.0,32.6102,32.6193,32.5289,32.5379,42270.0
2023-03-31 12:40:00,36.01,36.04,35.99,36.01,25604.0,32.5379,32.5651,32.5199,32.5379,25604.0
2023-03-31 12:50:00,36.0,36.07,35.99,36.04,36764.0,32.5289,32.5922,32.5199,32.5651,36764.0
2023-03-31 13:00:00,36.04,36.07,36.01,36.05,28598.0,32.5651,32.5922,32.5379,32.5741,28598.0
2023-03-31 13:10:00,36.04,36.05,35.98,35.98,45103.0,32.5651,32.5741,32.5108,32.5108,45103.0
2023-03-31 13:20:00,35.98,35.99,35.92,35.94,33684.0,32.5108,32.5199,32.4566,32.4747,33684.0
2023-03-31 13:30:00,35.93,35.94,35.88,35.91,28425.0,32.4657,32.4747,32.4205,32.4476,28425.0
2023-03-31 13:40:00,35.91,35.91,35.85,35.87,24503.0,32.4476,32.4476,32.3934,32.4114,24503.0
2023-03-31 13:50:00,35.87,35.91,35.83,35.91,51640.0,32.4114,32.4476,32.3753,32.4476,51640.0
2023-03-31 14:00:00,35.9,35.97,35.89,35.97,36779.0,32.4385,32.5018,32.4295,32.5018,36779.0
2023-03-31 14:10:00,35.97,35.97,35.9,35.9,24938.0,32.5018,32.5018,32.4385,32.4385,24938.0
2023-03-31 14:20:00,35.91,35.92,35.87,35.89,33125.0,32.4476,32.4566,32.4114,32.4295,33125.0
2023-03-31 14:30:00,35.9,35.92,35.87,35.91,29461.0,32.4385,32.4566,32.4114,32.4476,29461.0
2023-03-31 14:40:00,35.91,35.91,35.86,35.88,40860.0,32.4476,32.4476,32.4024,32.4205,40860.0
2023-03-31 14:50:00,35.88,35.91,35.85,35.89,20023.0,32.4205,32.4476,32.3934,32.4295,20023.0
2023-03-31 15:00:00,35.89,35.94,35.86,35.89,48765.0,32.4295,32.4747,32.4024,32.4295,48765.0
2023-03-31 15:10:00,35.89,35.96,35.87,35.95,49381.0,32.4295,32.4928,32.4114,32.4837,49381.0
2023-03-31 15:20:00,35.96,36.04,35.95,36.03,95818.0,32.4928,32.5651,32.4837,32.556,95818.0
2023-03-31 15:30:00,36.02,36.07,35.93,35.98,179353.0,32.547,32.5922,32.4657,32.5108,179353.0
2023-03-31 15:40:00,35.98,36.0,35.89,35.91,155390.0,32.5108,32.5289,32.4295,32.4476,155390.0
2023-03-31 15:50:00,35.92,36.1,35.9,36.05,416077.0,32.4566,32.6193,32.4385,32.5741,416077.0
2023-04-03 09:30:00,36.1,36.21,36.02,36.02,43647.0,32.6193,32.7187,32.547,32.547,43647.0
2023-04-03 09:40:00,36.02,36.13,35.94,36.13,44270.0,32.547,32.6464,32.4747,32.6464,44270.0
2023-04-03 09:50:00,36.13,36.26,36.11,36.22,26255.0,32.6464,32.7638,32.6283,32.7277,26255.0
2023-04-03 10:00:00,36.22,36.35,36.18,36.34,34122.0,32.7277,32.8452,32.6916,32.8361,34122.0
2023-04-03 10:10:00,36.33,36.37,36.31,36.36,19389.0,32.8271,32.8632,32.809,32.8542,19389.0
2023-04-03 10:20:00,36.38,36.41,36.34,36.38,20229.0,32.8723,32.8994,32.8361,32.8723,20229.0
2023-04-03 10:30:00,36.39,36.4,36.15,36.18,38822.0,32.8813,32.8903,32.6644,32.6916,38822.0
2023-04-03 10:40:00,36.17,36.23,36.1,36.15,62201.0,32.6825,32.7367,32.6193,32.6644,62201.0
2023-04-03 10:50:00,36.14,36.17,36.09,36.09,83000.0,32.6554,32.6825,32.6102,32.6102,83000.0
2023-04-03 11:00:00,36.09,36.15,36.02,36.03,24459.0,32.6102,32.6644,32.547,32.556,24459.0
2023-04-03 11:10:00,36.04,36.06,35.94,36.0,38436.0,32.5651,32.5831,32.4747,32.5289,38436.0
2023-04-03 11:20:00,36.0,36.0,35.91,35.92,12526.0,32.5289,32.5289,32.4476,32.4566,12526.0
2023-04-03 11:30:00,35.92,35.99,35.91,35.97,15291.0,32.4566,32.5199,32.4476,32.5018,15291.0
2023-04-03 11:40:00,35.98,36.0,35.94,35.99,19598.0,32.5108,32.5289,32.4747,32.5199,19598.0
2023-04-03 11:50:00,35.98,36.0,35.96,36.0,14610.0,32.5108,32.5289,32.4928,32.5289,14610.0
2023-04-03 12:00:00,36.0,36.05,36.0,36.02,8298.0,32.5289,32.5741,32.5289,32.547,8298.0
2023-04-03 12:10:00,36.02,36.06,36.01,36.06,14562.0,32.547,32.5831,32.5379,32.5831,14562.0
2023-04-03 12:20:00,36.05,36.07,36.01,36.05,9331.0,32.5741,32.5922,32.5379,32.5741,9331.0
2023-04-03 12:30:00,36.05,36.1,36.04,36.05,12738.0,32.5741,32.6193,32.5651,32.5741,12738.0
2023-04-03 12:40:00,36.05,36.07,36.04,36.06,15398.0,32.5741,32.5922,32.5651,32.5831,15398.0
2023-04-03 12:50:00,36.07,36.07,35.98,36.02,15289.0,32.5922,32.5922,32.5108,32.547,15289.0
2023-04-03 13:00:00,36.01,36.03,35.98,36.02,18420.0,32.5379,32.556,32.5108,32.547,18420.0
2023-04-03 13:10:00,36.02,36.04,36.0,36.01,15390.0,32.547,32.5651,32.5289,32.5379,15390.0
2023-04-03 13:20:00,36.02,36.04,35.91,35.91,41170.0,32.547,32.5651,32.4476,32.4476,41170.0
2023-04-03 13:30:00,35.9,35.93,35.88,35.93,17782.0,32.4385,32.4657,32.4205,32.4657,17782.0
2023-04-03 13:40:00,35.93,35.93,35.87,35.9,30752.0,32.4657,32.4657,32.4114,32.4385,30752.0
2023-04-03 13:50:00,35.9,35.95,35.89,35.93,22022.0,32.4385,32.4837,32.4295,32.4657,22022.0
2023-04-03 14:00:00,35.92,35.97,35.89,35.95,29707.0,32.4566,32.5018,32.4295,32.4837,29707.0
2023-04-03 14:10:00,35.95,35.96,35.89,35.91,40803.0,32.4837,32.4928,32.4295,32.4476,40803.0
2023-04-03 14:20:00,35.91,35.95,35.87,35.94,27848.0,32.4476,32.4837,32.4114,32.4747,27848.0
2023-04-03 14:30:00,35.94,35.96,35.87,35.88,37053.0,32.4747,32.4928,32.4114,32.4205,37053.0
2023-04-03 14:40:00,35.88,35.9,35.82,35.85,57724.0,32.4205,32.4385,32.3663,32.3934,57724.0
2023-04-03 14:50:00,35.84,35.88,35.84,35.86,28237.0,32.3843,32.4205,32.3843,32.4024,28237.0
2023-04-03 15:00:00,35.85,35.89,35.82,35.86,43185.0,32.3934,32.4295,32.3663,32.4024,43185.0
2023-04-03 15:10:00,35.86,35.91,35.85,35.89,47505.0,32.4024,32.4476,32.3934,32.4295,47505.0
2023-04-03 15:20:00,35.88,35.91,35.87,35.88,72542.0,32.4205,32.4476,32.4114,32.4205,72542.0
2023-04-03 15:30:00,35.89,35.96,35.88,35.96,97680.0,32.4295,32.4928,32.4205,32.4928,97680.0
2023-04-03 15:40:00,35.97,36.0,35.94,35.98,92743.0,32.5018,32.5289,32.4747,32.5108,92743.0
2023-04-03 15:50:00,35.98,35.99,35.91,35.97,227712.0,32.5108,32.5199,32.4476,32.5018,227712.0
2023-04-04 09:30:00,35.99,36.05,35.87,35.87,69760.0,32.5199,32.5741,32.4114,32.4114,69760.0
2023-04-04 09:40:00,35.87,35.89,35.74,35.88,40945.0,32.4114,32.4295,32.294,32.4205,40945.0
2023-04-04 09:50:00,35.89,35.91,35.8,35.87,21151.0,32.4295,32.4476,32.3482,32.4114,21151.0
2023-04-04 10:00:00,35.87,35.99,35.87,35.9,44955.0,32.4114,32.5199,32.4114,32.4385,44955.0
2023-04-04 10:10:00,35.9,35.92,35.72,35.75,34834.0,32.4385,32.4566,32.2759,32.303,34834.0
2023-04-04 10:20:00,35.75,35.75,35.63,35.68,45700.0,32.303,32.303,32.1946,32.2398,45700.0
2023-04-04 10:30:00,35.69,35.71,35.56,35.56,36460.0,32.2488,32.2669,32.1313,32.1313,36460.0
2023-04-04 10:40:00,35.55,35.55,35.43,35.45,72543.0,32.1223,32.1223,32.0139,32.0319,72543.0
2023-04-04 10:50:00,35.45,35.5,35.36,35.38,30406.0,32.0319,32.0771,31.9506,31.9687,30406.0
2023-04-04 11:00:00,35.38,35.46,35.36,35.39,32381.0,31.9687,32.041,31.9506,31.9777,32381.0
2023-04-04 11:10:00,35.39,35.41,35.3,35.35,29142.0,31.9777,31.9958,31.8964,31.9416,29142.0
2023-04-04 11:20:00,35.36,35.4,35.28,35.3,37905.0,31.9506,31.9868,31.8783,31.8964,37905.0
2023-04-04 11:30:00,35.32,35.34,35.22,35.3,35513.0,31.9145,31.9325,31.8241,31.8964,35513.0
2023-04-04 11:40:00,35.28,35.29,35.23,35.24,15212.0,31.8783,31.8874,31.8331,31.8422,15212.0
2023-04-04 11:50:00,35.24,35.27,35.2,35.21,40588.0,31.8422,31.8693,31.806,31.8151,40588.0
2023-04-04 12:00:00,35.21,35.26,35.19,35.23,19404.0,31.8151,31.8603,31.797,31.8331,19404.0
2023-04-04 12:10:00,35.23,35.26,35.19,35.2,22376.0,31.8331,31.8603,31.797,31.806,22376.0
2023-04-04 12:20:00,35.19,35.27,35.17,35.26,20479.0,31.797,31.8693,31.7789,31.8603,20479.0
2023-04-04 12:30:00,35.26,35.28,35.2,35.21,15978.0,31.8603,31.8783,31.806,31.8151,15978.0
2023-04-04 12:40:00,35.22,35.28,35.22,35.25,15909.0,31.8241,31.8783,31.8241,31.8512,15909.0
2023-04-04 12:50:00,35.25,35.27,35.21,35.23,13763.0,31.8512,31.8693,31.8151,31.8331,13763.0
2023-04-04 13:00:00,35.23,35.29,35.2,35.29,17705.0,31.8331,31.8874,31.806,31.8874,17705.0
2023-04-04 13:10:00,35.28,35.31,35.26,35.31,20822.0,31.8783,31.9054,31.8603,31.9054,20822.0
2023-04-04 13:20:00,35.3,35.36,35.3,35.33,23962.0,31.8964,31.9506,31.8964,31.9235,23962.0
2023-04-04 13:30:00,35.33,35.35,35.29,35.3,16248.0,31.9235,31.9416,31.8874,31.8964,16248.0
2023-04-04 13:40:00,35.29,35.31,35.23,35.25,19503.0,31.8874,31.9054,31.8331,31.8512,19503.0
2023-04-04 13:50:00,35.25,35.26,35.22,35.22,16667.0,31.8512,31.8603,31.8241,31.8241,16667.0
2023-04-04 14:00:00,35.22,35.25,35.2,35.23,26779.0,31.8241,31.8512,31.806,31.8331,26779.0
2023-04-04 14:10:00,35.23,35.25,35.17,35.18,28876.0,31.8331,31.8512,31.7789,31.788,28876.0
2023-04-04 14:20:00,35.18,35.21,35.06,35.07,27388.0,31.788,31.8151,31.6795,31.6886,27388.0
2023-04-04 14:30:00,35.06,35.12,35.04,35.12,29502.0,31.6795,31.7338,31.6615,31.7338,29502.0
2023-04-04 14:40:00,35.12,35.14,35.1,35.1,25118.0,31.7338,31.7518,31.7157,31.7157,25118.0
2023-04-04 14:50:00,35.11,35.13,35.09,35.11,30416.0,31.7247,31.7428,31.7066,31.7247,30416.0
2023-04-04 15:00:00,35.11,35.19,35.11,35.19,45780.0,31.7247,31.797,31.7247,31.797,45780.0
2023-04-04 15:10:00,35.18,35.2,35.14,35.2,26720.0,31.788,31.806,31.7518,31.806,26720.0
2023-04-04 15:20:00,35.2,35.22,35.15,35.16,35843.0,31.806,31.8241,31.7609,31.7699,35843.0
2023-04-04 15:30:00,35.16,35.17,35.09,35.16,70163.0,31.7699,31.7789,31.7066,31.7699,70163.0
2023-04-04 15:40:00,35.17,35.28,35.16,35.28,119395.0,31.7789,31.8783,31.7699,31.8783,119395.0
2023-04-04 15:50:00,35.28,35.38,35.27,35.37,305550.0,31.8783,31.9687,31.8693,31.9597,305550.0
2023-04-05 09:30:00,35.1,35.3,35.01,35.29,100787.0,31.7157,31.8964,31.6344,31.8874,100787.0
2023-04-05 09:40:00,35.29,35.44,35.23,35.43,55921.0,31.8874,32.0229,31.8331,32.0139,55921.0
2023-04-05 09:50:00,35.44,35.55,35.44,35.51,24846.0,32.0229,32.1223,32.0229,32.0862,24846.0
2023-04-05 10:00:00,35.51,35.53,35.3,35.32,41683.0,32.0862,32.1042,31.8964,31.9145,41683.0
2023-04-05 10:10:00,35.33,35.37,35.3,35.34,27728.0,31.9235,31.9597,31.8964,31.9325,27728.0
2023-04-05 10:20:00,35.34,35.43,35.33,35.34,44135.0,31.9325,32.0139,31.9235,31.9325,44135.0
2023-04-05 10:30:00,35.34,35.42,35.34,35.37,31315.0,31.9325,32.0048,31.9325,31.9597,31315.0
2023-04-05 10:40:00,35.36,35.39,35.25,35.26,42021.0,31.9506,31.9777,31.8512,31.8603,42021.0
2023-04-05 10:50:00,35.27,35.28,35.2,35.26,16975.0,31.8693,31.8783,31.806,31.8603,16975.0
2023-04-05 11:00:00,35.25,35.28,35.21,35.27,17479.0,31.8512,31.8783,31.8151,31.8693,17479.0
2023-04-05 11:10:00,35.26,35.37,35.26,35.37,28924.0,31.8603,31.9597,31.8603,31.9597,28924.0
2023-04-05 11:20:00,35.37,35.37,35.27,35.28,32381.0,31.9597,31.9597,31.8693,31.8783,32381.0
2023-04-05 11:30:00,35.27,35.36,35.27,35.3,30830.0,31.8693,31.9506,31.8693,31.8964,30830.0
2023-04-05 11:40:00,35.3,35.33,35.27,35.29,26927.0,31.8964,31.9235,31.8693,31.8874,26927.0
2023-04-05 11:50:00,35.3,35.3,35.24,35.27,16125.0,31.8964,31.8964,31.8422,31.8693,16125.0
2023-04-05 12:00:00,35.27,35.27,35.21,35.22,13838.0,31.8693,31.8693,31.8151,31.8241,13838.0
2023-04-05 12:10:00,35.22,35.26,35.2,35.25,25330.0,31.8241,31.8603,31.806,31.8512,25330.0
2023-04-05 12:20:00,35.25,35.26,35.15,35.19,35840.0,31.8512,31.8603,31.7609,31.797,35840.0
2023-04-05 12:30:00,35.18,35.18,35.13,35.16,21265.0,31.788,31.788,31.7428,31.7699,21265.0
2023-04-05 12:40:00,35.15,35.18,35.12,35.16,20939.0,31.7609,31.788,31.7338,31.7699,20939.0
2023-04-05 12:50:00,35.16,35.17,35.11,35.16,20626.0,31.7699,31.7789,31.7247,31.7699,20626.0
2023-04-05 13:00:00,35.16,35.27,35.16,35.27,50720.0,31.7699,31.8693,31.7699,31.8693,50720.0
2023-04-05 13:10:00,35.25,35.34,35.25,35.31,37281.0,31.8512,31.9325,31.8512,31.9054,37281.0
2023-04-05 13:20:00,35.32,35.37,35.29,35.29,29377.0,31.9145,31.9597,31.8874,31.8874,29377.0
2023-04-05 13:30:00,35.3,35.31,35.28,35.29,16501.0,31.8964,31.9054,31.8783,31.8874,16501.0
2023-04-05 13:40:00,35.3,35.3,35.22,35.25,34579.0,31.8964,31.8964,31.8241,31.8512,34579.0
2023-04-05 13:50:00,35.25,35.3,35.24,35.3,16620.0,31.8512,31.8964,31.8422,31.8964,16620.0
2023-04-05 14:00:00,35.3,35.37,35.29,35.34,25042.0,31.8964,31.9597,31.8874,31.9325,25042.0
2023-04-05 14:10:00,35.34,35.35,35.3,35.33,34773.0,31.9325,31.9416,31.8964,31.9235,34773.0
2023-04-05 14:20:00,35.33,35.33,35.29,35.3,10835.0,31.9235,31.9235,31.8874,31.8964,10835.0
2023-04-05 14:30:00,35.3,35.35,35.29,35.32,24726.0,31.8964,31.9416,31.8874,31.9145,24726.0
2023-04-05 14:40:00,35.32,35.33,35.26,35.27,79319.0,31.9145,31.9235,31.8603,31.8693,79319.0
2023-04-05 14:50:00,35.26,35.28,35.23,35.24,21150.0,31.8603,31.8783,31.8331,31.8422,21150.0
2023-04-05 15:00:00,35.24,35.25,35.18,35.19,34255.0,31.8422,31.8512,31.788,31.797,34255.0
2023-04-05 15:10:00,35.19,35.23,35.18,35.2,33754.0,31.797,31.8331,31.788,31.806,33754.0
2023-04-05 15:20:00,35.2,35.28,35.2,35.27,31153.0,31.806,31.8783,31.806,31.8693,31153.0
2023-04-05 15:30:00,35.28,35.37,35.28,35.37,28628.0,31.8783,31.9597,31.8783,31.9597,28628.0
2023-04-05 15:40:00,35.37,35.38,35.32,35.34,60645.0,31.9597,31.9687,31.9145,31.9325,60645.0
2023-04-05 15:50:00,35.34,35.48,35.33,35.47,193942.0,31.9325,32.059,31.9235,32.05,193942.0
2023-04-06 09:30:00,35.53,35.65,35.5,35.52,45289.0,32.1042,32.2127,32.0771,32.0952,45289.0
2023-04-06 09:40:00,35.51,35.66,35.48,35.66,30866.0,32.0862,32.2217,32.059,32.2217,30866.0
2023-04-06 09:50:00,35.67,35.71,35.59,35.59,18568.0,32.2307,32.2669,32.1584,32.1584,18568.0
2023-04-06 10:00:00,35.59,35.69,35.59,35.59,21257.0,32.1584,32.2488,32.1584,32.1584,21257.0
2023-04-06 10:10:00,35.59,35.68,35.59,35.66,27591.0,32.1584,32.2398,32.1584,32.2217,27591.0
2023-04-06 10:20:00,35.66,35.66,35.56,35.58,26736.0,32.2217,32.2217,32.1313,32.1494,26736.0
2023-04-06 10:30:00,35.57,35.62,35.54,35.58,26448.0,32.1404,32.1855,32.1133,32.1494,26448.0
2023-04-06 10:40:00,35.58,35.58,35.44,35.51,39237.0,32.1494,32.1494,32.0229,32.0862,39237.0
2023-04-06 10:50:00,35.51,35.52,35.43,35.47,19511.0,32.0862,32.0952,32.0139,32.05,19511.0
2023-04-06 11:00:00,35.47,35.52,35.45,35.5,20601.0,32.05,32.0952,32.0319,32.0771,20601.0
2023-04-06 11:10:00,35.49,35.55,35.46,35.48,19154.0,32.0681,32.1223,32.041,32.059,19154.0
2023-04-06 11:20:00,35.49,35.49,35.37,35.41,15418.0,32.0681,32.0681,31.9597,31.9958,15418.0
2023-04-06 11:30:00,35.41,35.45,35.35,35.45,14422.0,31.9958,32.0319,31.9416,32.0319,14422.0
2023-04-06 11:40:00,35.44,35.52,35.42,35.48,48872.0,32.0229,32.0952,32.0048,32.059,48872.0
2023-04-06 11:50:00,35.48,35.57,35.47,35.55,15490.0,32.059,32.1404,32.05,32.1223,15490.0
2023-04-06 12:00:00,35.56,35.58,35.51,35.55,14705.0,32.1313,32.1494,32.0862,32.1223,14705.0
2023-04-06 12:10:00,35.55,35.6,35.54,35.58,14270.0,32.1223,32.1675,32.1133,32.1494,14270.0
2023-04-06 12:20:00,35.58,35.58,35.56,35.57,19942.0,32.1494,32.1494,32.1313,32.1404,19942.0
2023-04-06 12:30:00,35.57,35.71,35.57,35.7,22592.0,32.1404,32.2669,32.1404,32.2578,22592.0
2023-04-06 12:40:00,35.7,35.75,35.68,35.69,27941.0,32.2578,32.303,32.2398,32.2488,27941.0
2023-04-06 12:50:00,35.69,35.72,35.68,35.7,14569.0,32.2488,32.2759,32.2398,32.2578,14569.0
2023-04-06 13:00:00,35.69,35.75,35.68,35.73,21517.0,32.2488,32.303,32.2398,32.2849,21517.0
2023-04-06 13:10:00,35.73,35.74,35.7,35.73,15392.0,32.2849,32.294,32.2578,32.2849,15392.0
2023-04-06 13:20:00,35.74,35.77,35.73,35.73,20101.0,32.294,32.3211,32.2849,32.2849,20101.0
2023-04-06 13:30:00,35.74,35.76,35.68,35.69,20439.0,32.294,32.312,32.2398,32.2488,20439.0
2023-04-06 13:40:00,35.69,35.69,35.65,35.66,23176.0,32.2488,32.2488,32.2127,32.2217,23176.0
2023-04-06 13:50:00,35.67,35.68,35.62,35.63,15756.0,32.2307,32.2398,32.1855,32.1946,15756.0
2023-04-06 14:00:00,35.63,35.69,35.62,35.69,23511.0,32.1946,32.2488,32.1855,32.2488,23511.0
2023-04-06 14:10:00,35.69,35.69,35.65,35.68,24818.0,32.2488,32.2488,32.2127,32.2398,24818.0
2023-04-06 14:20:00,35.68,35.74,35.68,35.74,33271.0,32.2398,32.294,32.2398,32.294,33271.0
2023-04-06 14:30:00,35.73,35.75,35.7,35.75,23641.0,32.2849,32.303,32.2578,32.303,23641.0
2023-04-06 14:40:00,35.75,35.76,35.7,35.7,34063.0,32.303,32.312,32.2578,32.2578,34063.0
2023-04-06 14:50:00,35.7,35.74,35.69,35.7,24869.0,32.2578,32.294,32.2488,32.2578,24869.0
2023-04-06 15:00:00,35.7,35.73,35.68,35.69,34525.0,32.2578,32.2849,32.2398,32.2488,34525.0
2023-04-06 15:10:00,35.68,35.69,35.66,35.68,31092.0,32.2398,32.2488,32.2217,32.2398,31092.0
2023-04-06 15:20:00,35.67,35.69,35.62,35.69,48868.0,32.2307,32.2488,32.1855,32.2488,48868.0
2023-04-06 15:30:00,35.69,35.75,35.69,35.72,48757.0,32.2488,32.303,32.2488,32.2759,48757.0
2023-04-06 15:40:00,35.72,35.76,35.71,35.74,70535.0,32.2759,32.312,32.2669,32.294,70535.0
2023-04-06 15:50:00,35.74,35.82,35.72,35.77,314178.0,32.294,32.3663,32.2759,32.3211,314178.0
2023-04-10 09:30:00,35.71,35.77,35.4,35.77,90359.0,32.2669,32.3211,31.9868,32.3211,90359.0
2023-04-10 09:40:00,35.77,36.03,35.77,35.99,31054.0,32.3211,32.556,32.3211,32.5199,31054.0
2023-04-10 09:50:00,35.98,36.02,35.88,35.91,30088.0,32.5108,32.547,32.4205,32.4476,30088.0
2023-04-10 10:00:00,35.9,36.03,35.87,36.01,26052.0,32.4385,32.556,32.4114,32.5379,26052.0
2023-04-10 10:10:00,36.01,36.03,35.98,35.98,18625.0,32.5379,32.556,32.5108,32.5108,18625.0
2023-04-10 10:20:00,35.98,36.0,35.93,35.96,17556.0,32.5108,32.5289,32.4657,32.4928,17556.0
2023-04-10 10:30:00,35.97,36.02,35.97,36.0,18195.0,32.5018,32.547,32.5018,32.5289,18195.0
2023-04-10 10:40:00,36.0,36.0,35.89,35.9,20174.0,32.5289,32.5289,32.4295,32.4385,20174.0
2023-04-10 10:50:00,35.91,35.94,35.87,35.89,20340.0,32.4476,32.4747,32.4114,32.4295,20340.0
2023-04-10 11:00:00,35.89,35.9,35.83,35.85,18634.0,32.4295,32.4385,32.3753,32.3934,18634.0
2023-04-10 11:10:00,35.85,35.88,35.78,35.8,16540.0,32.3934,32.4205,32.3301,32.3482,16540.0
2023-04-10 11:20:00,35.8,35.81,35.74,35.77,21283.0,32.3482,32.3572,32.294,32.3211,21283.0
2023-04-10 11:30:00,35.77,35.79,35.72,35.73,17453.0,32.3211,32.3392,32.2759,32.2849,17453.0
2023-04-10 11:40:00,35.72,35.74,35.68,35.7,17299.0,32.2759,32.294,32.2398,32.2578,17299.0
2023-04-10 11:50:00,35.7,35.71,35.63,35.65,18058.0,32.2578,32.2669,32.1946,32.2127,18058.0
2023-04-10 12:00:00,35.65,35.65,35.57,35.57,16584.0,32.2127,32.2127,32.1404,32.1404,16584.0
2023-04-10 12:10:00,35.56,35.56,35.47,35.48,19453.0,32.1313,32.1313,32.05,32.059,19453.0
2023-04-10 12:20:00,35.48,35.5,35.45,35.47,19845.0,32.059,32.0771,32.0319,32.05,19845.0
2023-04-10 12:30:00,35.48,35.54,35.45,35.52,35490.0,32.059,32.1133,32.0319,32.0952,35490.0
2023-04-10 12:40:00,35.53,35.57,35.52,35.55,24222.0,32.1042,32.1404,32.0952,32.1223,24222.0
2023-04-10 12:50:00,35.55,35.63,35.54,35.63,17547.0,32.1223,32.1946,32.1133,32.1946,17547.0
2023-04-10 13:00:00,35.63,35.66,35.61,35.65,31094.0,32.1946,32.2217,32.1765,32.2127,31094.0
2023-04-10 13:10:00,35.65,35.69,35.64,35.65,20539.0,32.2127,32.2488,32.2036,32.2127,20539.0
2023-04-10 13:20:00,35.64,35.67,35.62,35.65,16859.0,32.2036,32.2307,32.1855,32.2127,16859.0
2023-04-10 13:30:00,35.66,35.73,35.65,35.71,25887.0,32.2217,32.2849,32.2127,32.2669,25887.0
2023-04-10 13:40:00,35.72,35.76,35.69,35.76,16788.0,32.2759,32.312,32.2488,32.312,16788.0
2023-04-10 13:50:00,35.76,35.76,35.72,35.75,11579.0,32.312,32.312,32.2759,32.303,11579.0
2023-04-10 14:00:00,35.75,35.76,35.73,35.75,22452.0,32.303,32.312,32.2849,32.303,22452.0
2023-04-10 14:10:00,35.75,35.79,35.74,35.79,39000.0,32.303,32.3392,32.294,32.3392,39000.0
2023-04-10 14:20:00,35.78,35.82,35.77,35.81,21738.0,32.3301,32.3663,32.3211,32.3572,21738.0
2023-04-10 14:30:00,35.82,35.85,35.8,35.82,13225.0,32.3663,32.3934,32.3482,32.3663,13225.0
2023-04-10 14:40:00,35.81,35.82,35.79,35.79,23919.0,32.3572,32.3663,32.3392,32.3392,23919.0
2023-04-10 14:50:00,35.79,35.83,35.78,35.81,22061.0,32.3392,32.3753,32.3301,32.3572,22061.0
2023-04-10 15:00:00,35.81,35.89,35.81,35.89,24852.0,32.3572,32.4295,32.3572,32.4295,24852.0
2023-04-10 15:10:00,35.89,35.89,35.86,35.88,17834.0,32.4295,32.4295,32.4024,32.4205,17834.0
2023-04-10 15:20:00,35.87,35.87,35.79,35.84,43562.0,32.4114,32.4114,32.3392,32.3843,43562.0
2023-04-10 15:30:00,35.83,35.89,35.83,35.89,29205.0,32.3753,32.4295,32.3753,32.4295,29205.0
2023-04-10 15:40:00,35.88,35.93,35.86,35.91,56174.0,32.4205,32.4657,32.4024,32.4476,56174.0
2023-04-10 15:50:00,35.91,35.95,35.87,35.89,167966.0,32.4476,32.4837,32.4114,32.4295,167966.0
2023-04-11 09:30:00,36.28,36.5,36.2,36.49,92714.0,32.7819,32.9807,32.7096,32.9717,92714.0
2023-04-11 09:40:00,36.49,36.53,36.43,36.47,40423.0,32.9717,33.0078,32.9174,32.9536,40423.0
2023-04-11 09:50:00,36.47,36.59,36.43,36.55,64983.0,32.9536,33.062,32.9174,33.0259,64983.0
2023-04-11 10:00:00,36.56,36.73,36.47,36.73,54574.0,33.0349,33.1885,32.9536,33.1885,54574.0
2023-04-11 10:10:00,36.72,36.78,36.64,36.77,67476.0,33.1795,33.2337,33.1072,33.2247,67476.0
2023-04-11 10:20:00,36.77,36.79,36.71,36.72,41549.0,33.2247,33.2427,33.1704,33.1795,41549.0
2023-04-11 10:30:00,36.72,36.74,36.54,36.59,38679.0,33.1795,33.1976,33.0168,33.062,38679.0
2023-04-11 10:40:00,36.59,36.64,36.55,36.62,47004.0,33.062,33.1072,33.0259,33.0891,47004.0
2023-04-11 10:50:00,36.63,36.67,36.58,36.66,21147.0,33.0982,33.1343,33.053,33.1253,21147.0
2023-04-11 11:00:00,36.67,36.72,36.67,36.7,26722.0,33.1343,33.1795,33.1343,33.1614,26722.0
2023-04-11 11:10:00,36.71,36.75,36.68,36.73,27388.0,33.1704,33.2066,33.1433,33.1885,27388.0
2023-04-11 11:20:00,36.74,36.77,36.72,36.72,39636.0,33.1976,33.2247,33.1795,33.1795,39636.0
2023-04-11 11:30:00,36.71,36.77,36.69,36.77,31247.0,33.1704,33.2247,33.1524,33.2247,31247.0
2023-04-11 11:40:00,36.77,36.82,36.75,36.82,17979.0,33.2247,33.2698,33.2066,33.2698,17979.0
2023-04-11 11:50:00,36.81,36.81,36.75,36.8,35849.0,33.2608,33.2608,33.2066,33.2518,35849.0
2023-04-11 12:00:00,36.81,36.88,36.81,36.83,33660.0,33.2608,33.3241,33.2608,33.2789,33660.0
2023-04-11 12:10:00,36.83,36.88,36.82,36.88,8743.0,33.2789,33.3241,33.2698,33.3241,8743.0
2023-04-11 12:20:00,36.88,36.89,36.84,36.86,22364.0,33.3241,33.3331,33.2879,33.306,22364.0
2023-04-11 12:30:00,36.86,36.87,36.83,36.84,39635.0,33.306,33.315,33.2789,33.2879,39635.0
2023-04-11 12:40:00,36.84,36.85,36.83,36.84,17255.0,33.2879,33.297,33.2789,33.2879,17255.0
2023-04-11 12:50:00,36.83,36.87,36.82,36.85,19717.0,33.2789,33.315,33.2698,33.297,19717.0
2023-04-11 13:00:00,36.86,36.98,36.86,36.97,50988.0,33.306,33.4144,33.306,33.4054,50988.0
2023-04-11 13:10:00,36.95,36.96,36.87,36.91,11042.0,33.3873,33.3963,33.315,33.3512,11042.0
2023-04-11 13:20:00,36.91,36.91,36.84,36.87,66513.0,33.3512,33.3512,33.2879,33.315,66513.0
2023-04-11 13:30:00,36.87,36.87,36.79,36.86,39899.0,33.315,33.315,33.2427,33.306,39899.0
2023-04-11 13:40:00,36.85,36.86,36.82,36.85,41220.0,33.297,33.306,33.2698,33.297,41220.0
2023-04-11 13:50:00,36.86,36.88,36.84,36.85,26421.0,33.306,33.3241,33.2879,33.297,26421.0
2023-04-11 14:00:00,36.86,36.87,36.74,36.76,43129.0,33.306,33.315,33.1976,33.2156,43129.0
2023-04-11 14:10:00,36.75,36.77,36.73,36.75,21630.0,33.2066,33.2247,33.1885,33.2066,21630.0
2023-04-11 14:20:00,36.76,36.8,36.7,36.71,64595.0,33.2156,33.2518,33.1614,33.1704,64595.0
2023-04-11 14:30:00,36.72,36.72,36.69,36.7,24836.0,33.1795,33.1795,33.1524,33.1614,24836.0
2023-04-11 14:40:00,36.7,36.8,36.69,36.77,30238.0,33.1614,33.2518,33.1524,33.2247,30238.0
2023-04-11 14:50:00,36.77,36.78,36.75,36.76,19411.0,33.2247,33.2337,33.2066,33.2156,19411.0
2023-04-11 15:00:00,36.76,36.76,36.7,36.71,23222.0,33.2156,33.2156,33.1614,33.1704,23222.0
2023-04-11 15:10:00,36.72,36.78,36.71,36.77,29311.0,33.1795,33.2337,33.1704,33.2247,29311.0
2023-04-11 15:20:00,36.77,36.8,36.74,36.78,34111.0,33.2247,33.2518,33.1976,33.2337,34111.0
2023-04-11 15:30:00,36.78,36.78,36.67,36.68,59933.0,33.2337,33.2337,33.1343,33.1433,59933.0
2023-04-11 15:40:00,36.68,36.71,36.6,36.61,98829.0,33.1433,33.1704,33.0711,33.0801,98829.0
2023-04-11 15:50:00,36.59,36.61,36.51,36.55,251234.0,33.062,33.0801,32.9897,33.0259,251234.0
2023-04-12 09:30:00,36.83,37.04,36.79,36.95,67934.0,33.2789,33.4686,33.2427,33.3873,67934.0
2023-04-12 09:40:00,36.94,37.01,36.89,36.9,35727.0,33.3783,33.4415,33.3331,33.3421,35727.0
2023-04-12 09:50:00,36.89,36.89,36.76,36.82,30615.0,33.3331,33.3331,33.2156,33.2698,30615.0
2023-04-12 10:00:00,36.81,36.87,36.79,36.84,20562.0,33.2608,33.315,33.2427,33.2879,20562.0
2023-04-12 10:10:00,36.84,36.86,36.75,36.76,52123.0,33.2879,33.306,33.2066,33.2156,52123.0
2023-04-12 10:20:00,36.76,36.79,36.64,36.76,23606.0,33.2156,33.2427,33.1072,33.2156,23606.0
2023-04-12 10:30:00,36.76,36.76,36.58,36.62,28246.0,33.2156,33.2156,33.053,33.0891,28246.0
2023-04-12 10:40:00,36.62,36.66,36.57,36.6,21817.0,33.0891,33.1253,33.0439,33.0711,21817.0
2023-04-12 10:50:00,36.59,36.62,36.52,36.53,12951.0,33.062,33.0891,32.9988,33.0078,12951.0
2023-04-12 11:00:00,36.52,36.57,36.4,36.41,16961.0,32.9988,33.0439,32.8903,32.8994,16961.0
2023-04-12 11:10:00,36.41,36.44,36.37,36.41,8573.0,32.8994,32.9265,32.8632,32.8994,8573.0
2023-04-12 11:20:00,36.41,36.5,36.41,36.5,14462.0,32.8994,32.9807,32.8994,32.9807,14462.0
2023-04-12 11:30:00,36.51,36.53,36.47,36.48,16194.0,32.9897,33.0078,32.9536,32.9626,16194.0
2023-04-12 11:40:00,36.47,36.53,36.46,36.52,13589.0,32.9536,33.0078,32.9446,32.9988,13589.0
2023-04-12 11:50:00,36.52,36.53,36.5,36.52,11160.0,32.9988,33.0078,32.9807,32.9988,11160.0
2023-04-12 12:00:00,36.52,36.56,36.52,36.53,12397.0,32.9988,33.0349,32.9988,33.0078,12397.0
2023-04-12 12:10:00,36.53,36.54,36.5,36.51,6979.0,33.0078,33.0168,32.9807,32.9897,6979.0
2023-04-12 12:20:00,36.5,36.54,36.49,36.52,10042.0,32.9807,33.0168,32.9717,32.9988,10042.0
2023-04-12 12:30:00,36.54,36.55,36.52,36.54,8321.0,33.0168,33.0259,32.9988,33.0168,8321.0
2023-04-12 12:40:00,36.53,36.55,36.5,36.52,10870.0,33.0078,33.0259,32.9807,32.9988,10870.0
2023-04-12 12:50:00,36.52,36.53,36.5,36.51,8871.0,32.9988,33.0078,32.9807,32.9897,8871.0
2023-04-12 13:00:00,36.52,36.59,36.51,36.59,17537.0,32.9988,33.062,32.9897,33.062,17537.0
2023-04-12 13:10:00,36.6,36.64,36.59,36.61,18873.0,33.0711,33.1072,33.062,33.0801,18873.0
2023-04-12 13:20:00,36.61,36.67,36.6,36.66,9586.0,33.0801,33.1343,33.0711,33.1253,9586.0
2023-04-12 13:30:00,36.66,36.67,36.59,36.59,22142.0,33.1253,33.1343,33.062,33.062,22142.0
2023-04-12 13:40:00,36.6,36.6,36.57,36.59,11057.0,33.0711,33.0711,33.0439,33.062,11057.0
2023-04-12 13:50:00,36.59,36.6,36.58,36.59,8833.0,33.062,33.0711,33.053,33.062,8833.0
2023-04-12 14:00:00,36.59,36.66,36.57,36.58,24506.0,33.062,33.1253,33.0439,33.053,24506.0
2023-04-12 14:10:00,36.58,36.67,36.57,36.67,14825.0,33.053,33.1343,33.0439,33.1343,14825.0
2023-04-12 14:20:00,36.66,36.68,36.52,36.53,33612.0,33.1253,33.1433,32.9988,33.0078,33612.0
2023-04-12 14:30:00,36.54,36.54,36.44,36.46,16905.0,33.0168,33.0168,32.9265,32.9446,16905.0
2023-04-12 14:40:00,36.45,36.51,36.44,36.45,24395.0,32.9355,32.9897,32.9265,32.9355,24395.0
2023-04-12 14:50:00,36.45,36.51,36.43,36.5,8822.0,32.9355,32.9897,32.9174,32.9807,8822.0
2023-04-12 15:00:00,36.5,36.53,36.44,36.46,18935.0,32.9807,33.0078,32.9265,32.9446,18935.0
2023-04-12 15:10:00,36.45,36.45,36.32,36.34,19735.0,32.9355,32.9355,32.8181,32.8361,19735.0
2023-04-12 15:20:00,36.34,36.36,36.3,36.34,22879.0,32.8361,32.8542,32.8,32.8361,22879.0
2023-04-12 15:30:00,36.33,36.39,36.31,36.37,61048.0,32.8271,32.8813,32.809,32.8632,61048.0
2023-04-12 15:40:00,36.37,36.45,36.34,36.42,50477.0,32.8632,32.9355,32.8361,32.9084,50477.0
2023-04-12 15:50:00,36.42,36.48,36.4,36.48,164782.0,32.9084,32.9626,32.8903,32.9626,164782.0
2023-04-13 09:30:00,36.47,36.67,36.16,36.18,67532.0,32.9536,33.1343,32.6735,32.6916,67532.0
2023-04-13 09:40:00,36.18,36.29,36.15,36.2,33539.0,32.6916,32.7909,32.6644,32.7096,33539.0
2023-04-13 09:50:00,36.21,36.27,36.13,36.14,42406.0,32.7187,32.7729,32.6464,32.6554,42406.0
2023-04-13 10:00:00,36.16,36.16,35.96,36.0,55728.0,32.6735,32.6735,32.4928,32.5289,55728.0
2023-04-13 10:10:00,35.99,36.18,35.96,36.16,64595.0,32.5199,32.6916,32.4928,32.6735,64595.0
2023-04-13 10:20:00,36.16,36.22,36.09,36.21,52996.0,32.6735,32.7277,32.6102,32.7187,52996.0
2023-04-13 10:30:00,36.2,36.22,36.12,36.18,27665.0,32.7096,32.7277,32.6373,32.6916,27665.0
2023-04-13 10:40:00,36.18,36.18,36.04,36.05,33407.0,32.6916,32.6916,32.5651,32.5741,33407.0
2023-04-13 10:50:00,36.05,36.13,36.04,36.05,39792.0,32.5741,32.6464,32.5651,32.5741,39792.0
2023-04-13 11:00:00,36.06,36.07,36.02,36.05,18170.0,32.5831,32.5922,32.547,32.5741,18170.0
2023-04-13 11:10:00,36.05,36.09,36.03,36.09,21914.0,32.5741,32.6102,32.556,32.6102,21914.0
2023-04-13 11:20:00,36.1,36.15,36.08,36.15,15120.0,32.6193,32.6644,32.6012,32.6644,15120.0
2023-04-13 11:30:00,36.16,36.22,36.16,36.21,22326.0,32.6735,32.7277,32.6735,32.7187,22326.0
2023-04-13 11:40:00,36.22,36.27,36.22,36.26,15168.0,32.7277,32.7729,32.7277,32.7638,15168.0
2023-04-13 11:50:00,36.26,36.28,36.24,36.27,14933.0,32.7638,32.7819,32.7458,32.7729,14933.0
2023-04-13 12:00:00,36.28,36.35,36.28,36.31,30529.0,32.7819,32.8452,32.7819,32.809,30529.0
2023-04-13 12:10:00,36.32,36.33,36.28,36.32,14918.0,32.8181,32.8271,32.7819,32.8181,14918.0
2023-04-13 12:20:00,36.32,36.35,36.31,36.34,14419.0,32.8181,32.8452,32.809,32.8361,14419.0
2023-04-13 12:30:00,36.34,36.35,36.31,36.34,26631.0,32.8361,32.8452,32.809,32.8361,26631.0
2023-04-13 12:40:00,36.34,36.37,36.31,36.37,20804.0,32.8361,32.8632,32.809,32.8632,20804.0
2023-04-13 12:50:00,36.38,36.41,36.37,36.41,16725.0,32.8723,32.8994,32.8632,32.8994,16725.0
2023-04-13 13:00:00,36.41,36.42,36.37,36.41,16875.0,32.8994,32.9084,32.8632,32.8994,16875.0
2023-04-13 13:10:00,36.41,36.48,36.41,36.45,25687.0,32.8994,32.9626,32.8994,32.9355,25687.0
2023-04-13 13:20:00,36.45,36.46,36.42,36.43,24096.0,32.9355,32.9446,32.9084,32.9174,24096.0
2023-04-13 13:30:00,36.43,36.44,36.39,36.4,24844.0,32.9174,32.9265,32.8813,32.8903,24844.0
2023-04-13 13:40:00,36.39,36.45,36.38,36.42,34713.0,32.8813,32.9355,32.8723,32.9084,34713.0
2023-04-13 13:50:00,36.42,36.45,36.41,36.43,39348.0,32.9084,32.9355,32.8994,32.9174,39348.0
2023-04-13 14:00:00,36.43,36.5,36.42,36.49,21784.0,32.9174,32.9807,32.9084,32.9717,21784.0
2023-04-13 14:10:00,36.49,36.57,36.49,36.55,26783.0,32.9717,33.0439,32.9717,33.0259,26783.0
2023-04-13 14:20:00,36.55,36.56,36.52,36.53,19722.0,33.0259,33.0349,32.9988,33.0078,19722.0
2023-04-13 14:30:00,36.54,36.54,36.48,36.5,22997.0,33.0168,33.0168,32.9626,32.9807,22997.0
2023-04-13 14:40:00,36.5,36.53,36.49,36.52,22637.0,32.9807,33.0078,32.9717,32.9988,22637.0
2023-04-13 14:50:00,36.52,36.54,36.49,36.54,20051.0,32.9988,33.0168,32.9717,33.0168,20051.0
2023-04-13 15:00:00,36.54,36.57,36.52,36.52,34363.0,33.0168,33.0439,32.9988,32.9988,34363.0
2023-04-13 15:10:00,36.53,36.53,36.48,36.51,25270.0,33.0078,33.0078,32.9626,32.9897,25270.0
2023-04-13 15:20:00,36.51,36.52,36.45,36.47,39056.0,32.9897,32.9988,32.9355,32.9536,39056.0
2023-04-13 15:30:00,36.47,36.48,36.43,36.47,42273.0,32.9536,32.9626,32.9174,32.9536,42273.0
2023-04-13 15:40:00,36.47,36.49,36.4,36.43,78511.0,32.9536,32.9717,32.8903,32.9174,78511.0
2023-04-13 15:50:00,36.42,36.45,36.39,36.41,208811.0,32.9084,32.9355,32.8813,32.8994,208811.0
2023-04-14 09:30:00,35.96,36.17,35.96,36.07,139659.0,32.4928,32.6825,32.4928,32.5922,139659.0
2023-04-14 09:40:00,36.06,36.29,36.0,36.25,87152.0,32.5831,32.7909,32.5289,32.7548,87152.0
2023-04-14 09:50:00,36.25,36.3,36.15,36.22,46447.0,32.7548,32.8,32.6644,32.7277,46447.0
2023-04-14 10:00:00,36.19,36.28,36.0,36.03,96857.0,32.7006,32.7819,32.5289,32.556,96857.0
2023-04-14 10:10:00,36.02,36.07,35.87,35.9,66277.0,32.547,32.5922,32.4114,32.4385,66277.0
2023-04-14 10:20:00,35.91,35.95,35.79,35.84,51671.0,32.4476,32.4837,32.3392,32.3843,51671.0
2023-04-14 10:30:00,35.84,35.91,35.78,35.91,34917.0,32.3843,32.4476,32.3301,32.4476,34917.0
2023-04-14 10:40:00,35.9,35.91,35.77,35.87,46553.0,32.4385,32.4476,32.3211,32.4114,46553.0
2023-04-14 10:50:00,35.86,35.92,35.84,35.88,26928.0,32.4024,32.4566,32.3843,32.4205,26928.0
2023-04-14 11:00:00,35.88,35.91,35.84,35.86,31330.0,32.4205,32.4476,32.3843,32.4024,31330.0
2023-04-14 11:10:00,35.86,35.9,35.8,35.84,39155.0,32.4024,32.4385,32.3482,32.3843,39155.0
2023-04-14 11:20:00,35.84,35.85,35.75,35.8,24257.0,32.3843,32.3934,32.303,32.3482,24257.0
2023-04-14 11:30:00,35.8,35.92,35.79,35.91,46157.0,32.3482,32.4566,32.3392,32.4476,46157.0
2023-04-14 11:40:00,35.91,35.92,35.8,35.82,26146.0,32.4476,32.4566,32.3482,32.3663,26146.0
2023-04-14 11:50:00,35.81,35.84,35.76,35.84,32368.0,32.3572,32.3843,32.312,32.3843,32368.0
2023-04-14 12:00:00,35.84,35.87,35.78,35.81,31881.0,32.3843,32.4114,32.3301,32.3572,31881.0
2023-04-14 12:10:00,35.81,35.84,35.77,35.79,24650.0,32.3572,32.3843,32.3211,32.3392,24650.0
2023-04-14 12:20:00,35.78,35.8,35.76,35.77,19517.0,32.3301,32.3482,32.312,32.3211,19517.0
2023-04-14 12:30:00,35.77,35.79,35.75,35.77,19876.0,32.3211,32.3392,32.303,32.3211,19876.0
2023-04-14 12:40:00,35.77,35.8,35.72,35.72,34577.0,32.3211,32.3482,32.2759,32.2759,34577.0
2023-04-14 12:50:00,35.71,35.71,35.63,35.65,21682.0,32.2669,32.2669,32.1946,32.2127,21682.0
2023-04-14 13:00:00,35.65,35.67,35.62,35.63,29600.0,32.2127,32.2307,32.1855,32.1946,29600.0
2023-04-14 13:10:00,35.63,35.67,35.62,35.66,38929.0,32.1946,32.2307,32.1855,32.2217,38929.0
2023-04-14 13:20:00,35.66,35.67,35.56,35.58,37405.0,32.2217,32.2307,32.1313,32.1494,37405.0
2023-04-14 13:30:00,35.57,35.58,35.52,35.57,47801.0,32.1404,32.1494,32.0952,32.1404,47801.0
2023-04-14 13:40:00,35.57,35.64,35.55,35.61,28363.0,32.1404,32.2036,32.1223,32.1765,28363.0
2023-04-14 13:50:00,35.61,35.65,35.6,35.65,18919.0,32.1765,32.2127,32.1675,32.2127,18919.0
2023-04-14 14:00:00,35.65,35.76,35.62,35.76,21590.0,32.2127,32.312,32.1855,32.312,21590.0
2023-04-14 14:10:00,35.76,35.82,35.74,35.82,14582.0,32.312,32.3663,32.294,32.3663,14582.0
2023-04-14 14:20:00,35.83,35.88,35.82,35.88,21152.0,32.3753,32.4205,32.3663,32.4205,21152.0
2023-04-14 14:30:00,35.87,35.91,35.86,35.86,42851.0,32.4114,32.4476,32.4024,32.4024,42851.0
2023-04-14 14:40:00,35.86,35.87,35.83,35.86,35536.0,32.4024,32.4114,32.3753,32.4024,35536.0
2023-04-14 14:50:00,35.86,35.88,35.83,35.88,40089.0,32.4024,32.4205,32.3753,32.4205,40089.0
2023-04-14 15:00:00,35.87,35.87,35.82,35.84,63019.0,32.4114,32.4114,32.3663,32.3843,63019.0
2023-04-14 15:10:00,35.83,35.83,35.7,35.73,66483.0,32.3753,32.3753,32.2578,32.2849,66483.0
2023-04-14 15:20:00,35.73,35.82,35.69,35.81,34418.0,32.2849,32.3663,32.2488,32.3572,34418.0
2023-04-14 15:30:00,35.81,35.88,35.8,35.88,43474.0,32.3572,32.4205,32.3482,32.4205,43474.0
2023-04-14 15:40:00,35.88,35.98,35.86,35.98,104894.0,32.4205,32.5108,32.4024,32.5108,104894.0
2023-04-14 15:50:00,35.98,36.01,35.89,35.91,518477.0,32.5108,32.5379,32.4295,32.4476,518477.0
2023-04-17 09:30:00,35.94,35.99,35.86,35.9,62916.0,32.4747,32.5199,32.4024,32.4385,62916.0
2023-04-17 09:40:00,35.9,36.11,35.9,36.05,31937.0,32.4385,32.6283,32.4385,32.5741,31937.0
2023-04-17 09:50:00,36.06,36.19,36.04,36.09,35293.0,32.5831,32.7006,32.5651,32.6102,35293.0
2023-04-17 10:00:00,36.08,36.13,36.02,36.09,26702.0,32.6012,32.6464,32.547,32.6102,26702.0
2023-04-17 10:10:00,36.09,36.11,35.99,36.02,21672.0,32.6102,32.6283,32.5199,32.547,21672.0
2023-04-17 10:20:00,36.02,36.08,35.98,36.05,22962.0,32.547,32.6012,32.5108,32.5741,22962.0
2023-04-17 10:30:00,36.04,36.12,36.04,36.05,27510.0,32.5651,32.6373,32.5651,32.5741,27510.0
2023-04-17 10:40:00,36.04,36.04,35.93,35.97,29684.0,32.5651,32.5651,32.4657,32.5018,29684.0
2023-04-17 10:50:00,35.97,36.0,35.95,35.96,22880.0,32.5018,32.5289,32.4837,32.4928,22880.0
2023-04-17 11:00:00,35.97,36.0,35.95,35.95,18953.0,32.5018,32.5289,32.4837,32.4837,18953.0
2023-04-17 11:10:00,35.95,35.97,35.88,35.95,29114.0,32.4837,32.5018,32.4205,32.4837,29114.0
2023-04-17 11:20:00,35.95,36.0,35.92,35.94,19640.0,32.4837,32.5289,32.4566,32.4747,19640.0
2023-04-17 11:30:00,35.96,35.97,35.87,35.88,23574.0,32.4928,32.5018,32.4114,32.4205,23574.0
2023-04-17 11:40:00,35.88,35.92,35.86,35.92,28995.0,32.4205,32.4566,32.4024,32.4566,28995.0
2023-04-17 11:50:00,35.93,35.99,35.92,35.97,33480.0,32.4657,32.5199,32.4566,32.5018,33480.0
2023-04-17 12:00:00,35.97,36.03,35.97,36.02,17993.0,32.5018,32.556,32.5018,32.547,17993.0
2023-04-17 12:10:00,36.02,36.05,36.0,36.02,17233.0,32.547,32.5741,32.5289,32.547,17233.0
2023-04-17 12:20:00,36.02,36.07,36.0,36.06,20649.0,32.547,32.5922,32.5289,32.5831,20649.0
2023-04-17 12:30:00,36.06,36.11,36.05,36.09,18605.0,32.5831,32.6283,32.5741,32.6102,18605.0
2023-04-17 12:40:00,36.09,36.1,36.01,36.02,15085.0,32.6102,32.6193,32.5379,32.547,15085.0
2023-04-17 12:50:00,36.01,36.01,35.94,35.96,21929.0,32.5379,32.5379,32.4747,32.4928,21929.0
2023-04-17 13:00:00,35.96,35.96,35.89,35.9,14523.0,32.4928,32.4928,32.4295,32.4385,14523.0
2023-04-17 13:10:00,35.89,35.96,35.86,35.95,21542.0,32.4295,32.4928,32.4024,32.4837,21542.0
2023-04-17 13:20:00,35.95,35.95,35.91,35.93,15013.0,32.4837,32.4837,32.4476,32.4657,15013.0
2023-04-17 13:30:00,35.93,35.95,35.93,35.94,17653.0,32.4657,32.4837,32.4657,32.4747,17653.0
2023-04-17 13:40:00,35.94,35.94,35.89,35.93,19020.0,32.4747,32.4747,32.4295,32.4657,19020.0
2023-04-17 13:50:00,35.94,35.94,35.89,35.94,28789.0,32.4747,32.4747,32.4295,32.4747,28789.0
2023-04-17 14:00:00,35.93,35.99,35.91,35.98,36201.0,32.4657,32.5199,32.4476,32.5108,36201.0
2023-04-17 14:10:00,35.98,36.05,35.97,36.03,34989.0,32.5108,32.5741,32.5018,32.556,34989.0
2023-04-17 14:20:00,36.03,36.04,36.01,36.02,15642.0,32.556,32.5651,32.5379,32.547,15642.0
2023-04-17 14:30:00,36.01,36.07,36.0,36.05,27994.0,32.5379,32.5922,32.5289,32.5741,27994.0
2023-04-17 14:40:00,36.05,36.16,36.04,36.15,56480.0,32.5741,32.6735,32.5651,32.6644,56480.0
2023-04-17 14:50:00,36.15,36.25,36.15,36.25,47833.0,32.6644,32.7548,32.6644,32.7548,47833.0
2023-04-17 15:00:00,36.25,36.33,36.25,36.33,48842.0,32.7548,32.8271,32.7548,32.8271,48842.0
2023-04-17 15:10:00,36.33,36.35,36.3,36.32,47594.0,32.8271,32.8452,32.8,32.8181,47594.0
2023-04-17 15:20:00,36.33,36.38,36.31,36.37,47009.0,32.8271,32.8723,32.809,32.8632,47009.0
2023-04-17 15:30:00,36.37,36.37,36.27,36.27,48564.0,32.8632,32.8632,32.7729,32.7729,48564.0
2023-04-17 15:40:00,36.27,36.3,36.23,36.23,61369.0,32.7729,32.8,32.7367,32.7367,61369.0
2023-04-17 15:50:00,36.23,36.35,36.22,36.35,217768.0,32.7367,32.8452,32.7277,32.8452,217768.0
2023-04-18 09:30:00,36.36,36.49,36.36,36.49,44771.0,32.8542,32.9717,32.8542,32.9717,44771.0
2023-04-18 09:40:00,36.49,36.54,36.4,36.41,28017.0,32.9717,33.0168,32.8903,32.8994,28017.0
2023-04-18 09:50:00,36.41,36.41,36.19,36.2,45160.0,32.8994,32.8994,32.7006,32.7096,45160.0
2023-04-18 10:00:00,36.2,36.3,36.2,36.27,20810.0,32.7096,32.8,32.7096,32.7729,20810.0
2023-04-18 10:10:00,36.26,36.34,36.22,36.34,20723.0,32.7638,32.8361,32.7277,32.8361,20723.0
2023-04-18 10:20:00,36.33,36.41,36.32,36.35,30917.0,32.8271,32.8994,32.8181,32.8452,30917.0
2023-04-18 10:30:00,36.34,36.38,36.28,36.35,31985.0,32.8361,32.8723,32.7819,32.8452,31985.0
2023-04-18 10:40:00,36.35,36.4,36.32,36.33,23319.0,32.8452,32.8903,32.8181,32.8271,23319.0
2023-04-18 10:50:00,36.33,36.35,36.27,36.31,18912.0,32.8271,32.8452,32.7729,32.809,18912.0
2023-04-18 11:00:00,36.32,36.36,36.28,36.28,14264.0,32.8181,32.8542,32.7819,32.7819,14264.0
2023-04-18 11:10:00,36.27,36.3,36.25,36.27,21351.0,32.7729,32.8,32.7548,32.7729,21351.0
2023-04-18 11:20:00,36.27,36.33,36.24,36.33,15743.0,32.7729,32.8271,32.7458,32.8271,15743.0
2023-04-18 11:30:00,36.33,36.38,36.3,36.3,19415.0,32.8271,32.8723,32.8,32.8,19415.0
2023-04-18 11:40:00,36.29,36.34,36.28,36.33,14788.0,32.7909,32.8361,32.7819,32.8271,14788.0
2023-04-18 11:50:00,36.32,36.34,36.27,36.3,33154.0,32.8181,32.8361,32.7729,32.8,33154.0
2023-04-18 12:00:00,36.3,36.36,36.28,36.36,19734.0,32.8,32.8542,32.7819,32.8542,19734.0
2023-04-18 12:10:00,36.36,36.39,36.32,36.37,50182.0,32.8542,32.8813,32.8181,32.8632,50182.0
2023-04-18 12:20:00,36.37,36.4,36.36,36.39,17425.0,32.8632,32.8903,32.8542,32.8813,17425.0
2023-04-18 12:30:00,36.4,36.43,36.38,36.41,8828.0,32.8903,32.9174,32.8723,32.8994,8828.0
2023-04-18 12:40:00,36.41,36.43,36.4,36.42,8106.0,32.8994,32.9174,32.8903,32.9084,8106.0
2023-04-18 12:50:00,36.41,36.42,36.32,36.34,16012.0,32.8994,32.9084,32.8181,32.8361,16012.0
2023-04-18 13:00:00,36.33,36.38,36.31,36.38,9964.0,32.8271,32.8723,32.809,32.8723,9964.0
2023-04-18 13:10:00,36.37,36.38,36.32,36.33,14359.0,32.8632,32.8723,32.8181,32.8271,14359.0
2023-04-18 13:20:00,36.32,36.32,36.27,36.29,21129.0,32.8181,32.8181,32.7729,32.7909,21129.0
2023-04-18 13:30:00,36.27,36.28,36.25,36.27,9850.0,32.7729,32.7819,32.7548,32.7729,9850.0
2023-04-18 13:40:00,36.27,36.3,36.26,36.28,10143.0,32.7729,32.8,32.7638,32.7819,10143.0
2023-04-18 13:50:00,36.28,36.3,36.26,36.27,12762.0,32.7819,32.8,32.7638,32.7729,12762.0
2023-04-18 14:00:00,36.27,36.31,36.26,36.3,15961.0,32.7729,32.809,32.7638,32.8,15961.0
2023-04-18 14:10:00,36.3,36.32,36.27,36.28,19835.0,32.8,32.8181,32.7729,32.7819,19835.0
2023-04-18 14:20:00,36.28,36.35,36.27,36.34,11389.0,32.7819,32.8452,32.7729,32.8361,11389.0
2023-04-18 14:30:00,36.34,36.38,36.34,36.36,10498.0,32.8361,32.8723,32.8361,32.8542,10498.0
2023-04-18 14:40:00,36.36,36.36,36.26,36.31,18286.0,32.8542,32.8542,32.7638,32.809,18286.0
2023-04-18 14:50:00,36.31,36.36,36.29,36.35,16096.0,32.809,32.8542,32.7909,32.8452,16096.0
2023-04-18 15:00:00,36.36,36.42,36.36,36.42,19150.0,32.8542,32.9084,32.8542,32.9084,19150.0
2023-04-18 15:10:00,36.42,36.48,36.42,36.47,19513.0,32.9084,32.9626,32.9084,32.9536,19513.0
2023-04-18 15:20:00,36.48,36.49,36.43,36.48,31303.0,32.9626,32.9717,32.9174,32.9626,31303.0
2023-04-18 15:30:00,36.48,36.48,36.42,36.44,25204.0,32.9626,32.9626,32.9084,32.9265,25204.0
2023-04-18 15:40:00,36.44,36.5,36.43,36.5,55363.0,32.9265,32.9807,32.9174,32.9807,55363.0
2023-04-18 15:50:00,36.49,36.52,36.41,36.49,252629.0,32.9717,32.9988,32.8994,32.9717,252629.0
2023-04-19 09:30:00,36.4,36.51,36.31,36.35,41850.0,32.8903,32.9897,32.809,32.8452,41850.0
2023-04-19 09:40:00,36.36,36.39,36.26,36.29,27232.0,32.8542,32.8813,32.7638,32.7909,27232.0
2023-04-19 09:50:00,36.31,36.34,36.25,36.25,16175.0,32.809,32.8361,32.7548,32.7548,16175.0
2023-04-19 10:00:00,36.28,36.34,36.23,36.34,19769.0,32.7819,32.8361,32.7367,32.8361,19769.0
2023-04-19 10:10:00,36.33,36.37,36.28,36.37,21795.0,32.8271,32.8632,32.7819,32.8632,21795.0
2023-04-19 10:20:00,36.39,36.48,36.38,36.44,23274.0,32.8813,32.9626,32.8723,32.9265,23274.0
2023-04-19 10:30:00,36.46,36.54,36.46,36.5,20574.0,32.9446,33.0168,32.9446,32.9807,20574.0
2023-04-19 10:40:00,36.49,36.54,36.47,36.51,16968.0,32.9717,33.0168,32.9536,32.9897,16968.0
2023-04-19 10:50:00,36.51,36.57,36.5,36.57,14913.0,32.9897,33.0439,32.9807,33.0439,14913.0
2023-04-19 11:00:00,36.57,36.57,36.45,36.45,13634.0,33.0439,33.0439,32.9355,32.9355,13634.0
2023-04-19 11:10:00,36.45,36.5,36.43,36.5,22664.0,32.9355,32.9807,32.9174,32.9807,22664.0
2023-04-19 11:20:00,36.5,36.5,36.44,36.48,16762.0,32.9807,32.9807,32.9265,32.9626,16762.0
2023-04-19 11:30:00,36.48,36.49,36.45,36.48,11759.0,32.9626,32.9717,32.9355,32.9626,11759.0
2023-04-19 11:40:00,36.48,36.49,36.41,36.45,19800.0,32.9626,32.9717,32.8994,32.9355,19800.0
2023-04-19 11:50:00,36.44,36.47,36.42,36.45,37439.0,32.9265,32.9536,32.9084,32.9355,37439.0
2023-04-19 12:00:00,36.45,36.46,36.41,36.44,31893.0,32.9355,32.9446,32.8994,32.9265,31893.0
2023-04-19 12:10:00,36.44,36.53,36.43,36.52,31174.0,32.9265,33.0078,32.9174,32.9988,31174.0
2023-04-19 12:20:00,36.52,36.56,36.5,36.52,16120.0,32.9988,33.0349,32.9807,32.9988,16120.0
2023-04-19 12:30:00,36.52,36.52,36.48,36.51,15084.0,32.9988,32.9988,32.9626,32.9897,15084.0
2023-04-19 12:40:00,36.52,36.55,36.52,36.55,20459.0,32.9988,33.0259,32.9988,33.0259,20459.0
2023-04-19 12:50:00,36.55,36.57,36.54,36.56,9087.0,33.0259,33.0439,33.0168,33.0349,9087.0
2023-04-19 13:00:00,36.56,36.61,36.56,36.6,15992.0,33.0349,33.0801,33.0349,33.0711,15992.0
2023-04-19 13:10:00,36.59,36.6,36.5,36.5,15178.0,33.062,33.0711,32.9807,32.9807,15178.0
2023-04-19 13:20:00,36.5,36.52,36.48,36.52,14297.0,32.9807,32.9988,32.9626,32.9988,14297.0
2023-04-19 13:30:00,36.52,36.55,36.52,36.52,8945.0,32.9988,33.0259,32.9988,32.9988,8945.0
2023-04-19 13:40:00,36.53,36.55,36.53,36.55,10387.0,33.0078,33.0259,33.0078,33.0259,10387.0
2023-04-19 13:50:00,36.55,36.61,36.55,36.59,6855.0,33.0259,33.0801,33.0259,33.062,6855.0
2023-04-19 14:00:00,36.6,36.66,36.6,36.62,13813.0,33.0711,33.1253,33.0711,33.0891,13813.0
2023-04-19 14:10:00,36.6,36.64,36.6,36.6,13437.0,33.0711,33.1072,33.0711,33.0711,13437.0
2023-04-19 14:20:00,36.6,36.67,36.59,36.67,15102.0,33.0711,33.1343,33.062,33.1343,15102.0
2023-04-19 14:30:00,36.67,36.69,36.62,36.66,45001.0,33.1343,33.1524,33.0891,33.1253,45001.0
2023-04-19 14:40:00,36.66,36.66,36.62,36.66,28614.0,33.1253,33.1253,33.0891,33.1253,28614.0
2023-04-19 14:50:00,36.65,36.67,36.64,36.67,27805.0,33.1162,33.1343,33.1072,33.1343,27805.0
2023-04-19 15:00:00,36.68,36.7,36.66,36.7,81173.0,33.1433,33.1614,33.1253,33.1614,81173.0
2023-04-19 15:10:00,36.7,36.75,36.69,36.72,71982.0,33.1614,33.2066,33.1524,33.1795,71982.0
2023-04-19 15:20:00,36.73,36.76,36.72,36.75,37174.0,33.1885,33.2156,33.1795,33.2066,37174.0
2023-04-19 15:30:00,36.74,36.77,36.65,36.66,63405.0,33.1976,33.2247,33.1162,33.1253,63405.0
2023-04-19 15:40:00,36.65,36.7,36.57,36.58,48756.0,33.1162,33.1614,33.0439,33.053,48756.0
2023-04-19 15:50:00,36.57,36.61,36.52,36.57,198028.0,33.0439,33.0801,32.9988,33.0439,198028.0
2023-04-20 09:30:00,36.34,36.53,36.32,36.44,70262.0,32.8361,33.0078,32.8181,32.9265,70262.0
2023-04-20 09:40:00,36.43,36.43,36.31,36.34,24443.0,32.9174,32.9174,32.809,32.8361,24443.0
2023-04-20 09:50:00,36.34,36.42,36.31,36.41,34893.0,32.8361,32.9084,32.809,32.8994,34893.0
2023-04-20 10:00:00,36.41,36.45,36.38,36.39,38227.0,32.8994,32.9355,32.8723,32.8813,38227.0
2023-04-20 10:10:00,36.39,36.53,36.39,36.52,25687.0,32.8813,33.0078,32.8813,32.9988,25687.0
2023-04-20 10:20:00,36.52,36.59,36.5,36.53,25593.0,32.9988,33.062,32.9807,33.0078,25593.0
2023-04-20 10:30:00,36.54,36.6,36.5,36.5,22393.0,33.0168,33.0711,32.9807,32.9807,22393.0
2023-04-20 10:40:00,36.5,36.54,36.46,36.48,15474.0,32.9807,33.0168,32.9446,32.9626,15474.0
2023-04-20 10:50:00,36.48,36.5,36.44,36.48,35756.0,32.9626,32.9807,32.9265,32.9626,35756.0
2023-04-20 11:00:00,36.48,36.53,36.45,36.49,11911.0,32.9626,33.0078,32.9355,32.9717,11911.0
2023-04-20 11:10:00,36.5,36.54,36.49,36.5,29317.0,32.9807,33.0168,32.9717,32.9807,29317.0
2023-04-20 11:20:00,36.5,36.52,36.45,36.48,9860.0,32.9807,32.9988,32.9355,32.9626,9860.0
2023-04-20 11:30:00,36.47,36.5,36.46,36.48,10340.0,32.9536,32.9807,32.9446,32.9626,10340.0
2023-04-20 11:40:00,36.48,36.54,36.45,36.52,16974.0,32.9626,33.0168,32.9355,32.9988,16974.0
2023-04-20 11:50:00,36.52,36.54,36.45,36.46,15747.0,32.9988,33.0168,32.9355,32.9446,15747.0
2023-04-20 12:00:00,36.46,36.47,36.42,36.45,10350.0,32.9446,32.9536,32.9084,32.9355,10350.0
2023-04-20 12:10:00,36.45,36.49,36.43,36.44,11932.0,32.9355,32.9717,32.9174,32.9265,11932.0
2023-04-20 12:20:00,36.45,36.48,36.45,36.48,24044.0,32.9355,32.9626,32.9355,32.9626,24044.0
2023-04-20 12:30:00,36.47,36.52,36.45,36.52,21321.0,32.9536,32.9988,32.9355,32.9988,21321.0
2023-04-20 12:40:00,36.52,36.56,36.47,36.48,25809.0,32.9988,33.0349,32.9536,32.9626,25809.0
2023-04-20 12:50:00,36.47,36.48,36.42,36.45,12658.0,32.9536,32.9626,32.9084,32.9355,12658.0
2023-04-20 13:00:00,36.46,36.52,36.45,36.51,12347.0,32.9446,32.9988,32.9355,32.9897,12347.0
2023-04-20 13:10:00,36.51,36.53,36.47,36.47,15725.0,32.9897,33.0078,32.9536,32.9536,15725.0
2023-04-20 13:20:00,36.47,36.48,36.45,36.48,6465.0,32.9536,32.9626,32.9355,32.9626,6465.0
2023-04-20 13:30:00,36.48,36.5,36.44,36.46,11431.0,32.9626,32.9807,32.9265,32.9446,11431.0
2023-04-20 13:40:00,36.46,36.47,36.44,36.47,7174.0,32.9446,32.9536,32.9265,32.9536,7174.0
2023-04-20 13:50:00,36.47,36.5,36.45,36.49,13644.0,32.9536,32.9807,32.9355,32.9717,13644.0
2023-04-20 14:00:00,36.48,36.5,36.42,36.45,20141.0,32.9626,32.9807,32.9084,32.9355,20141.0
2023-04-20 14:10:00,36.46,36.48,36.44,36.45,10619.0,32.9446,32.9626,32.9265,32.9355,10619.0
2023-04-20 14:20:00,36.44,36.49,36.44,36.48,10374.0,32.9265,32.9717,32.9265,32.9626,10374.0
2023-04-20 14:30:00,36.48,36.49,36.39,36.41,24011.0,32.9626,32.9717,32.8813,32.8994,24011.0
2023-04-20 14:40:00,36.4,36.41,36.38,36.4,34621.0,32.8903,32.8994,32.8723,32.8903,34621.0
2023-04-20 14:50:00,36.4,36.43,36.4,36.43,25392.0,32.8903,32.9174,32.8903,32.9174,25392.0
2023-04-20 15:00:00,36.43,36.44,36.38,36.4,43628.0,32.9174,32.9265,32.8723,32.8903,43628.0
2023-04-20 15:10:00,36.4,36.4,36.3,36.34,77974.0,32.8903,32.8903,32.8,32.8361,77974.0
2023-04-20 15:20:00,36.34,36.49,36.33,36.43,71381.0,32.8361,32.9717,32.8271,32.9174,71381.0
2023-04-20 15:30:00,36.44,36.48,36.4,36.48,47127.0,32.9265,32.9626,32.8903,32.9626,47127.0
2023-04-20 15:40:00,36.48,36.49,36.4,36.45,63473.0,32.9626,32.9717,32.8903,32.9355,63473.0
2023-04-20 15:50:00,36.44,36.57,36.41,36.56,210642.0,32.9265,33.0439,32.8994,33.0349,210642.0
2023-04-21 09:30:00,36.5,36.58,36.03,36.03,131464.0,32.9807,33.053,32.556,32.556,131464.0
2023-04-21 09:40:00,36.04,36.1,35.93,36.09,46407.0,32.5651,32.6193,32.4657,32.6102,46407.0
2023-04-21 09:50:00,36.1,36.16,36.03,36.16,23107.0,32.6193,32.6735,32.556,32.6735,23107.0
2023-04-21 10:00:00,36.15,36.18,36.04,36.15,37721.0,32.6644,32.6916,32.5651,32.6644,37721.0
2023-04-21 10:10:00,36.15,36.22,36.11,36.22,22607.0,32.6644,32.7277,32.6283,32.7277,22607.0
2023-04-21 10:20:00,36.2,36.25,36.16,36.17,18286.0,32.7096,32.7548,32.6735,32.6825,18286.0
2023-04-21 10:30:00,36.17,36.21,36.1,36.12,17112.0,32.6825,32.7187,32.6193,32.6373,17112.0
2023-04-21 10:40:00,36.12,36.12,35.85,35.95,34924.0,32.6373,32.6373,32.3934,32.4837,34924.0
2023-04-21 10:50:00,35.94,35.96,35.85,35.87,13569.0,32.4747,32.4928,32.3934,32.4114,13569.0
2023-04-21 11:00:00,35.88,36.01,35.85,35.98,29252.0,32.4205,32.5379,32.3934,32.5108,29252.0
2023-04-21 11:10:00,35.99,35.99,35.93,35.96,15245.0,32.5199,32.5199,32.4657,32.4928,15245.0
2023-04-21 11:20:00,35.96,36.01,35.93,35.96,24180.0,32.4928,32.5379,32.4657,32.4928,24180.0
2023-04-21 11:30:00,35.96,35.99,35.91,35.93,10708.0,32.4928,32.5199,32.4476,32.4657,10708.0
2023-04-21 11:40:00,35.94,35.98,35.88,35.88,22190.0,32.4747,32.5108,32.4205,32.4205,22190.0
2023-04-21 11:50:00,35.89,35.95,35.86,35.95,14064.0,32.4295,32.4837,32.4024,32.4837,14064.0
2023-04-21 12:00:00,35.95,35.97,35.91,35.92,14325.0,32.4837,32.5018,32.4476,32.4566,14325.0
2023-04-21 12:10:00,35.93,35.96,35.91,35.95,11698.0,32.4657,32.4928,32.4476,32.4837,11698.0
2023-04-21 12:20:00,35.95,35.96,35.89,35.9,18671.0,32.4837,32.4928,32.4295,32.4385,18671.0
2023-04-21 12:30:00,35.9,35.92,35.87,35.89,9166.0,32.4385,32.4566,32.4114,32.4295,9166.0
2023-04-21 12:40:00,35.88,35.95,35.86,35.91,13066.0,32.4205,32.4837,32.4024,32.4476,13066.0
2023-04-21 12:50:00,35.91,35.94,35.9,35.92,28615.0,32.4476,32.4747,32.4385,32.4566,28615.0
2023-04-21 13:00:00,35.93,35.95,35.91,35.95,9867.0,32.4657,32.4837,32.4476,32.4837,9867.0
2023-04-21 13:10:00,35.95,35.96,35.91,35.91,10751.0,32.4837,32.4928,32.4476,32.4476,10751.0
2023-04-21 13:20:00,35.92,35.95,35.89,35.89,15650.0,32.4566,32.4837,32.4295,32.4295,15650.0
2023-04-21 13:30:00,35.9,35.93,35.89,35.9,20413.0,32.4385,32.4657,32.4295,32.4385,20413.0
2023-04-21 13:40:00,35.91,35.95,35.91,35.93,16501.0,32.4476,32.4837,32.4476,32.4657,16501.0
2023-04-21 13:50:00,35.94,35.95,35.91,35.91,22406.0,32.4747,32.4837,32.4476,32.4476,22406.0
2023-04-21 14:00:00,35.91,35.94,35.9,35.91,26152.0,32.4476,32.4747,32.4385,32.4476,26152.0
2023-04-21 14:10:00,35.91,35.92,35.87,35.88,24627.0,32.4476,32.4566,32.4114,32.4205,24627.0
2023-04-21 14:20:00,35.89,35.94,35.85,35.9,71195.0,32.4295,32.4747,32.3934,32.4385,71195.0
2023-04-21 14:30:00,35.9,35.92,35.85,35.89,24733.0,32.4385,32.4566,32.3934,32.4295,24733.0
2023-04-21 14:40:00,35.9,35.91,35.86,35.89,17645.0,32.4385,32.4476,32.4024,32.4295,17645.0
2023-04-21 14:50:00,35.89,35.98,35.88,35.94,61545.0,32.4295,32.5108,32.4205,32.4747,61545.0
2023-04-21 15:00:00,35.94,35.97,35.93,35.96,24485.0,32.4747,32.5018,32.4657,32.4928,24485.0
2023-04-21 15:10:00,35.96,36.0,35.95,35.98,25064.0,32.4928,32.5289,32.4837,32.5108,25064.0
2023-04-21 15:20:00,35.98,36.0,35.95,35.97,23830.0,32.5108,32.5289,32.4837,32.5018,23830.0
2023-04-21 15:30:00,35.97,36.03,35.96,36.02,42688.0,32.5018,32.556,32.4928,32.547,42688.0
2023-04-21 15:40:00,36.02,36.08,35.99,36.04,85328.0,32.547,32.6012,32.5199,32.5651,85328.0
2023-04-21 15:50:00,36.04,36.09,36.02,36.03,193086.0,32.5651,32.6102,32.547,32.556,193086.0
2023-04-24 09:30:00,36.04,36.21,36.04,36.14,55401.0,32.5651,32.7187,32.5651,32.6554,55401.0
2023-04-24 09:40:00,36.15,36.23,36.12,36.18,25501.0,32.6644,32.7367,32.6373,32.6916,25501.0
2023-04-24 09:50:00,36.18,36.27,36.09,36.09,68090.0,32.6916,32.7729,32.6102,32.6102,68090.0
2023-04-24 10:00:00,36.09,36.2,36.09,36.18,24571.0,32.6102,32.7096,32.6102,32.6916,24571.0
2023-04-24 10:10:00,36.17,36.25,36.17,36.19,36942.0,32.6825,32.7548,32.6825,32.7006,36942.0
2023-04-24 10:20:00,36.19,36.27,36.18,36.24,38229.0,32.7006,32.7729,32.6916,32.7458,38229.0
2023-04-24 10:30:00,36.25,36.29,36.2,36.22,19363.0,32.7548,32.7909,32.7096,32.7277,19363.0
2023-04-24 10:40:00,36.22,36.23,36.1,36.16,20770.0,32.7277,32.7367,32.6193,32.6735,20770.0
2023-04-24 10:50:00,36.16,36.22,36.15,36.2,53604.0,32.6735,32.7277,32.6644,32.7096,53604.0
2023-04-24 11:00:00,36.2,36.24,36.19,36.23,41144.0,32.7096,32.7458,32.7006,32.7367,41144.0
2023-04-24 11:10:00,36.23,36.23,36.18,36.21,73287.0,32.7367,32.7367,32.6916,32.7187,73287.0
2023-04-24 11:20:00,36.21,36.24,36.2,36.23,27314.0,32.7187,32.7458,32.7096,32.7367,27314.0
2023-04-24 11:30:00,36.24,36.32,36.23,36.3,65415.0,32.7458,32.8181,32.7367,32.8,65415.0
2023-04-24 11:40:00,36.3,36.31,36.24,36.3,47560.0,32.8,32.809,32.7458,32.8,47560.0
2023-04-24 11:50:00,36.3,36.31,36.24,36.27,57255.0,32.8,32.809,32.7458,32.7729,57255.0
2023-04-24 12:00:00,36.27,36.34,36.26,36.33,61387.0,32.7729,32.8361,32.7638,32.8271,61387.0
2023-04-24 12:10:00,36.33,36.36,36.31,36.33,61365.0,32.8271,32.8542,32.809,32.8271,61365.0
2023-04-24 12:20:00,36.33,36.41,36.32,36.41,37460.0,32.8271,32.8994,32.8181,32.8994,37460.0
2023-04-24 12:30:00,36.41,36.47,36.4,36.47,67637.0,32.8994,32.9536,32.8903,32.9536,67637.0
2023-04-24 12:40:00,36.47,36.49,36.4,36.41,38198.0,32.9536,32.9717,32.8903,32.8994,38198.0
2023-04-24 12:50:00,36.4,36.45,36.4,36.44,14866.0,32.8903,32.9355,32.8903,32.9265,14866.0
2023-04-24 13:00:00,36.45,36.47,36.41,36.42,30596.0,32.9355,32.9536,32.8994,32.9084,30596.0
2023-04-24 13:10:00,36.43,36.46,36.38,36.4,59298.0,32.9174,32.9446,32.8723,32.8903,59298.0
2023-04-24 13:20:00,36.39,36.42,36.37,36.38,20853.0,32.8813,32.9084,32.8632,32.8723,20853.0
2023-04-24 13:30:00,36.38,36.42,36.35,36.35,16260.0,32.8723,32.9084,32.8452,32.8452,16260.0
2023-04-24 13:40:00,36.33,36.35,36.3,36.3,16779.0,32.8271,32.8452,32.8,32.8,16779.0
2023-04-24 13:50:00,36.31,36.37,36.31,36.36,23463.0,32.809,32.8632,32.809,32.8542,23463.0
2023-04-24 14:00:00,36.36,36.37,36.3,36.34,28548.0,32.8542,32.8632,32.8,32.8361,28548.0
2023-04-24 14:10:00,36.33,36.33,36.29,36.29,36393.0,32.8271,32.8271,32.7909,32.7909,36393.0
2023-04-24 14:20:00,36.3,36.32,36.26,36.3,25299.0,32.8,32.8181,32.7638,32.8,25299.0
2023-04-24 14:30:00,36.31,36.33,36.28,36.32,28009.0,32.809,32.8271,32.7819,32.8181,28009.0
2023-04-24 14:40:00,36.32,36.32,36.28,36.3,31278.0,32.8181,32.8181,32.7819,32.8,31278.0
2023-04-24 14:50:00,36.3,36.31,36.26,36.29,20561.0,32.8,32.809,32.7638,32.7909,20561.0
2023-04-24 15:00:00,36.29,36.36,36.29,36.36,37321.0,32.7909,32.8542,32.7909,32.8542,37321.0
2023-04-24 15:10:00,36.36,36.38,36.32,36.36,45631.0,32.8542,32.8723,32.8181,32.8542,45631.0
2023-04-24 15:20:00,36.36,36.37,36.31,36.34,47280.0,32.8542,32.8632,32.809,32.8361,47280.0
2023-04-24 15:30:00,36.34,36.35,36.29,36.3,70453.0,32.8361,32.8452,32.7909,32.8,70453.0
2023-04-24 15:40:00,36.29,36.39,36.28,36.39,94894.0,32.7909,32.8813,32.7819,32.8813,94894.0
2023-04-24 15:50:00,36.38,36.4,36.31,36.39,356598.0,32.8723,32.8903,32.809,32.8813,356598.0
2023-04-25 09:30:00,35.01,35.01,34.66,34.92,338124.0,31.6344,31.6344,31.3181,31.553,338124.0
2023-04-25 09:40:00,34.94,35.23,34.84,34.88,300375.0,31.5711,31.8331,31.4808,31.5169,300375.0
2023-04-25 09:50:00,34.87,35.01,34.82,34.92,222843.0,31.5079,31.6344,31.4627,31.553,222843.0
2023-04-25 10:00:00,34.91,35.04,34.86,34.9,121617.0,31.544,31.6615,31.4988,31.535,121617.0
2023-04-25 10:10:00,34.89,34.92,34.69,34.75,138042.0,31.5259,31.553,31.3452,31.3994,138042.0
2023-04-25 10:20:00,34.74,34.82,34.71,34.76,94609.0,31.3904,31.4627,31.3633,31.4085,94609.0
2023-04-25 10:30:00,34.75,34.77,34.61,34.65,104962.0,31.3994,31.4175,31.2729,31.3091,104962.0
2023-04-25 10:40:00,34.64,34.68,34.58,34.66,102056.0,31.3,31.3362,31.2458,31.3181,102056.0
2023-04-25 10:50:00,34.66,34.72,34.63,34.66,138131.0,31.3181,31.3723,31.291,31.3181,138131.0
2023-04-25 11:00:00,34.67,34.76,34.66,34.75,60903.0,31.3271,31.4085,31.3181,31.3994,60903.0
2023-04-25 11:10:00,34.74,34.81,34.73,34.76,61982.0,31.3904,31.4536,31.3814,31.4085,61982.0
2023-04-25 11:20:00,34.76,34.8,34.71,34.79,60153.0,31.4085,31.4446,31.3633,31.4356,60153.0
2023-04-25 11:30:00,34.79,34.86,34.76,34.85,173116.0,31.4356,31.4988,31.4085,31.4898,173116.0
2023-04-25 11:40:00,34.84,34.86,34.77,34.77,90683.0,31.4808,31.4988,31.4175,31.4175,90683.0
2023-04-25 11:50:00,34.77,34.78,34.71,34.74,29090.0,31.4175,31.4265,31.3633,31.3904,29090.0
2023-04-25 12:00:00,34.75,34.78,34.72,34.77,22651.0,31.3994,31.4265,31.3723,31.4175,22651.0
2023-04-25 12:10:00,34.77,34.81,34.74,34.79,31159.0,31.4175,31.4536,31.3904,31.4356,31159.0
2023-04-25 12:20:00,34.8,34.86,34.78,34.79,38547.0,31.4446,31.4988,31.4265,31.4356,38547.0
2023-04-25 12:30:00,34.79,34.87,34.79,34.83,37579.0,31.4356,31.5079,31.4356,31.4717,37579.0
2023-04-25 12:40:00,34.84,34.94,34.83,34.92,64017.0,31.4808,31.5711,31.4717,31.553,64017.0
2023-04-25 12:50:00,34.91,34.92,34.79,34.8,21320.0,31.544,31.553,31.4356,31.4446,21320.0
2023-04-25 13:00:00,34.8,34.83,34.72,34.72,23321.0,31.4446,31.4717,31.3723,31.3723,23321.0
2023-04-25 13:10:00,34.73,34.76,34.6,34.62,59691.0,31.3814,31.4085,31.2639,31.282,59691.0
2023-04-25 13:20:00,34.62,34.71,34.61,34.69,58931.0,31.282,31.3633,31.2729,31.3452,58931.0
2023-04-25 13:30:00,34.68,34.7,34.65,34.66,33673.0,31.3362,31.3543,31.3091,31.3181,33673.0
2023-04-25 13:40:00,34.66,34.7,34.63,34.65,46689.0,31.3181,31.3543,31.291,31.3091,46689.0
2023-04-25 13:50:00,34.64,34.65,34.6,34.63,42515.0,31.3,31.3091,31.2639,31.291,42515.0
2023-04-25 14:00:00,34.63,34.64,34.56,34.62,57856.0,31.291,31.3,31.2278,31.282,57856.0
2023-04-25 14:10:00,34.62,34.69,34.6,34.69,61428.0,31.282,31.3452,31.2639,31.3452,61428.0
2023-04-25 14:20:00,34.69,34.73,34.66,34.69,45624.0,31.3452,31.3814,31.3181,31.3452,45624.0
2023-04-25 14:30:00,34.69,34.76,34.68,34.72,57835.0,31.3452,31.4085,31.3362,31.3723,57835.0
2023-04-25 14:40:00,34.72,34.72,34.65,34.72,140955.0,31.3723,31.3723,31.3091,31.3723,140955.0
2023-04-25 14:50:00,34.72,34.73,34.67,34.7,43515.0,31.3723,31.3814,31.3271,31.3543,43515.0
2023-04-25 15:00:00,34.7,34.74,34.68,34.73,56904.0,31.3543,31.3904,31.3362,31.3814,56904.0
2023-04-25 15:10:00,34.73,34.77,34.7,34.74,55480.0,31.3814,31.4175,31.3543,31.3904,55480.0
2023-04-25 15:20:00,34.74,34.78,34.7,34.73,71314.0,31.3904,31.4265,31.3543,31.3814,71314.0
2023-04-25 15:30:00,34.73,34.76,34.7,34.73,83201.0,31.3814,31.4085,31.3543,31.3814,83201.0
2023-04-25 15:40:00,34.74,34.8,34.71,34.73,204927.0,31.3904,31.4446,31.3633,31.3814,204927.0
2023-04-25 15:50:00,34.73,34.78,34.68,34.7,401194.0,31.3814,31.4265,31.3362,31.3543,401194.0
2023-04-26 09:30:00,34.88,34.88,34.56,34.85,80917.0,31.5169,31.5169,31.2278,31.4898,80917.0
2023-04-26 09:40:00,34.84,35.05,34.81,34.87,73982.0,31.4808,31.6705,31.4536,31.5079,73982.0
2023-04-26 09:50:00,34.86,34.94,34.6,34.66,40374.0,31.4988,31.5711,31.2639,31.3181,40374.0
2023-04-26 10:00:00,34.66,34.88,34.63,34.83,38407.0,31.3181,31.5169,31.291,31.4717,38407.0
2023-04-26 10:10:00,34.83,34.83,34.64,34.67,25531.0,31.4717,31.4717,31.3,31.3271,25531.0
2023-04-26 10:20:00,34.66,34.71,34.61,34.66,27316.0,31.3181,31.3633,31.2729,31.3181,27316.0
2023-04-26 10:30:00,34.66,34.75,34.64,34.72,23753.0,31.3181,31.3994,31.3,31.3723,23753.0
2023-04-26 10:40:00,34.73,34.81,34.69,34.7,28917.0,31.3814,31.4536,31.3452,31.3543,28917.0
2023-04-26 10:50:00,34.7,34.85,34.7,34.83,20704.0,31.3543,31.4898,31.3543,31.4717,20704.0
2023-04-26 11:00:00,34.84,34.89,34.8,34.84,26606.0,31.4808,31.5259,31.4446,31.4808,26606.0
2023-04-26 11:10:00,34.83,34.85,34.79,34.8,26307.0,31.4717,31.4898,31.4356,31.4446,26307.0
2023-04-26 11:20:00,34.8,34.81,34.68,34.7,34343.0,31.4446,31.4536,31.3362,31.3543,34343.0
2023-04-26 11:30:00,34.71,34.74,34.61,34.64,30966.0,31.3633,31.3904,31.2729,31.3,30966.0
2023-04-26 11:40:00,34.65,34.74,34.64,34.7,51944.0,31.3091,31.3904,31.3,31.3543,51944.0
2023-04-26 11:50:00,34.7,34.73,34.68,34.68,45279.0,31.3543,31.3814,31.3362,31.3362,45279.0
2023-04-26 12:00:00,34.69,34.71,34.64,34.64,25699.0,31.3452,31.3633,31.3,31.3,25699.0
2023-04-26 12:10:00,34.63,34.64,34.58,34.58,30434.0,31.291,31.3,31.2458,31.2458,30434.0
2023-04-26 12:20:00,34.58,34.59,34.5,34.51,26598.0,31.2458,31.2549,31.1735,31.1826,26598.0
2023-04-26 12:30:00,34.51,34.54,34.45,34.51,27479.0,31.1826,31.2097,31.1284,31.1826,27479.0
2023-04-26 12:40:00,34.51,34.63,34.49,34.63,30050.0,31.1826,31.291,31.1645,31.291,30050.0
2023-04-26 12:50:00,34.63,34.69,34.61,34.67,26689.0,31.291,31.3452,31.2729,31.3271,26689.0
2023-04-26 13:00:00,34.68,34.75,34.68,34.72,29781.0,31.3362,31.3994,31.3362,31.3723,29781.0
2023-04-26 13:10:00,34.71,34.72,34.66,34.66,24160.0,31.3633,31.3723,31.3181,31.3181,24160.0
2023-04-26 13:20:00,34.66,34.66,34.52,34.55,44142.0,31.3181,31.3181,31.1916,31.2187,44142.0
2023-04-26 13:30:00,34.55,34.58,34.49,34.5,34667.0,31.2187,31.2458,31.1645,31.1735,34667.0
2023-04-26 13:40:00,34.49,34.52,34.47,34.48,29247.0,31.1645,31.1916,31.1464,31.1555,29247.0
2023-04-26 13:50:00,34.48,34.48,34.43,34.44,28219.0,31.1555,31.1555,31.1103,31.1193,28219.0
2023-04-26 14:00:00,34.44,34.49,34.4,34.41,26633.0,31.1193,31.1645,31.0832,31.0922,26633.0
2023-04-26 14:10:00,34.41,34.46,34.39,34.41,29028.0,31.0922,31.1374,31.0741,31.0922,29028.0
2023-04-26 14:20:00,34.41,34.5,34.38,34.48,31614.0,31.0922,31.1735,31.0651,31.1555,31614.0
2023-04-26 14:30:00,34.48,34.49,34.42,34.43,39396.0,31.1555,31.1645,31.1012,31.1103,39396.0
2023-04-26 14:40:00,34.43,34.43,34.32,34.33,49436.0,31.1103,31.1103,31.0109,31.0199,49436.0
2023-04-26 14:50:00,34.33,34.4,34.32,34.38,41383.0,31.0199,31.0832,31.0109,31.0651,41383.0
2023-04-26 15:00:00,34.39,34.41,34.35,34.4,48122.0,31.0741,31.0922,31.038,31.0832,48122.0
2023-04-26 15:10:00,34.39,34.4,34.29,34.3,55501.0,31.0741,31.0832,30.9838,30.9928,55501.0
2023-04-26 15:20:00,34.3,34.34,34.27,34.33,66311.0,30.9928,31.029,30.9657,31.0199,66311.0
2023-04-26 15:30:00,34.33,34.46,34.32,34.43,138126.0,31.0199,31.1374,31.0109,31.1103,138126.0
2023-04-26 15:40:00,34.43,34.51,34.43,34.5,134377.0,31.1103,31.1826,31.1103,31.1735,134377.0
2023-04-26 15:50:00,34.5,34.64,34.49,34.56,447993.0,31.1735,31.3,31.1645,31.2278,447993.0
2023-04-27 09:30:00,33.46,34.0,32.65,33.04,271578.0,30.2338,30.7217,29.5019,29.8543,271578.0
2023-04-27 09:40:00,33.07,33.12,32.84,32.86,90621.0,29.8814,29.9266,29.6736,29.6917,90621.0
2023-04-27 09:50:00,32.9,33.19,32.89,33.19,82318.0,29.7278,29.9898,29.7188,29.9898,82318.0
2023-04-27 10:00:00,33.12,33.16,32.93,32.95,130705.0,29.9266,29.9627,29.7549,29.773,130705.0
2023-04-27 10:10:00,32.94,33.02,32.73,32.73,169846.0,29.7639,29.8362,29.5742,29.5742,169846.0
2023-04-27 10:20:00,32.73,32.87,32.69,32.82,81507.0,29.5742,29.7007,29.5381,29.6555,81507.0
2023-04-27 10:30:00,32.8,32.92,32.76,32.81,91237.0,29.6374,29.7459,29.6013,29.6465,91237.0
2023-04-27 10:40:00,32.84,32.84,32.7,32.73,71821.0,29.6736,29.6736,29.5471,29.5742,71821.0
2023-04-27 10:50:00,32.74,32.77,32.61,32.72,70160.0,29.5832,29.6103,29.4658,29.5652,70160.0
2023-04-27 11:00:00,32.73,32.74,32.6,32.63,60635.0,29.5742,29.5832,29.4567,29.4838,60635.0
2023-04-27 11:10:00,32.64,32.64,32.46,32.53,109336.0,29.4929,29.4929,29.3302,29.3935,109336.0
2023-04-27 11:20:00,32.53,32.6,32.45,32.55,59674.0,29.3935,29.4567,29.3212,29.4116,59674.0
2023-04-27 11:30:00,32.55,32.68,32.52,32.55,64598.0,29.4116,29.529,29.3844,29.4116,64598.0
2023-04-27 11:40:00,32.54,32.67,32.49,32.59,91368.0,29.4025,29.52,29.3573,29.4477,91368.0
2023-04-27 11:50:00,32.6,32.67,32.56,32.62,84197.0,29.4567,29.52,29.4206,29.4748,84197.0
2023-04-27 12:00:00,32.62,32.8,32.58,32.59,66426.0,29.4748,29.6374,29.4387,29.4477,66426.0
2023-04-27 12:10:00,32.58,32.63,32.56,32.61,63054.0,29.4387,29.4838,29.4206,29.4658,63054.0
2023-04-27 12:20:00,32.62,32.62,32.55,32.58,52269.0,29.4748,29.4748,29.4116,29.4387,52269.0
2023-04-27 12:30:00,32.59,32.62,32.55,32.57,51350.0,29.4477,29.4748,29.4116,29.4296,51350.0
2023-04-27 12:40:00,32.58,32.6,32.56,32.58,57078.0,29.4387,29.4567,29.4206,29.4387,57078.0
2023-04-27 12:50:00,32.58,32.73,32.56,32.72,78045.0,29.4387,29.5742,29.4206,29.5652,78045.0
2023-04-27 13:00:00,32.73,32.76,32.6,32.61,78390.0,29.5742,29.6013,29.4567,29.4658,78390.0
2023-04-27 13:10:00,32.6,32.62,32.45,32.47,69846.0,29.4567,29.4748,29.3212,29.3393,69846.0
2023-04-27 13:20:00,32.46,32.49,32.4,32.43,71773.0,29.3302,29.3573,29.276,29.3031,71773.0
2023-04-27 13:30:00,32.44,32.65,32.44,32.6,65380.0,29.3122,29.5019,29.3122,29.4567,65380.0
2023-04-27 13:40:00,32.6,32.67,32.6,32.67,50677.0,29.4567,29.52,29.4567,29.52,50677.0
2023-04-27 13:50:00,32.67,32.68,32.52,32.58,50061.0,29.52,29.529,29.3844,29.4387,50061.0
2023-04-27 14:00:00,32.57,32.57,32.49,32.57,51069.0,29.4296,29.4296,29.3573,29.4296,51069.0
2023-04-27 14:10:00,32.57,32.58,32.52,32.57,87543.0,29.4296,29.4387,29.3844,29.4296,87543.0
2023-04-27 14:20:00,32.58,32.58,32.52,32.57,61249.0,29.4387,29.4387,29.3844,29.4296,61249.0
2023-04-27 14:30:00,32.56,32.67,32.56,32.61,65980.0,29.4206,29.52,29.4206,29.4658,65980.0
2023-04-27 14:40:00,32.62,32.63,32.55,32.58,63510.0,29.4748,29.4838,29.4116,29.4387,63510.0
2023-04-27 14:50:00,32.59,32.74,32.59,32.73,49835.0,29.4477,29.5832,29.4477,29.5742,49835.0
2023-04-27 15:00:00,32.73,32.75,32.66,32.67,58851.0,29.5742,29.5923,29.5109,29.52,58851.0
2023-04-27 15:10:00,32.67,32.73,32.65,32.69,51211.0,29.52,29.5742,29.5019,29.5381,51211.0
2023-04-27 15:20:00,32.69,32.77,32.68,32.76,72080.0,29.5381,29.6103,29.529,29.6013,72080.0
2023-04-27 15:30:00,32.76,32.77,32.67,32.72,92693.0,29.6013,29.6103,29.52,29.5652,92693.0
2023-04-27 15:40:00,32.72,33.06,32.71,33.05,330597.0,29.5652,29.8724,29.5561,29.8633,330597.0
2023-04-27 15:50:00,33.04,33.12,32.97,33.03,566596.0,29.8543,29.9266,29.7911,29.8453,566596.0
2023-04-28 09:30:00,33.25,33.31,32.99,33.03,165529.0,30.0441,30.0983,29.8091,29.8453,165529.0
2023-04-28 09:40:00,33.02,33.08,32.95,33.0,71223.0,29.8362,29.8905,29.773,29.8182,71223.0
2023-04-28 09:50:00,33.0,33.28,32.95,33.23,67965.0,29.8182,30.0712,29.773,30.026,67965.0
2023-04-28 10:00:00,33.21,33.52,33.21,33.51,71808.0,30.0079,30.288,30.0079,30.279,71808.0
2023-04-28 10:10:00,33.5,33.56,33.44,33.47,66226.0,30.27,30.3242,30.2157,30.2428,66226.0
2023-04-28 10:20:00,33.48,33.59,33.44,33.55,55593.0,30.2519,30.3513,30.2157,30.3151,55593.0
2023-04-28 10:30:00,33.54,33.55,33.27,33.37,186393.0,30.3061,30.3151,30.0621,30.1525,186393.0
2023-04-28 10:40:00,33.37,33.53,33.34,33.52,56986.0,30.1525,30.2971,30.1254,30.288,56986.0
2023-04-28 10:50:00,33.52,33.58,33.38,33.4,73334.0,30.288,30.3422,30.1615,30.1796,73334.0
2023-04-28 11:00:00,33.41,33.46,33.3,33.45,51359.0,30.1886,30.2338,30.0892,30.2248,51359.0
2023-04-28 11:10:00,33.45,33.55,33.45,33.54,27245.0,30.2248,30.3151,30.2248,30.3061,27245.0
2023-04-28 11:20:00,33.54,33.55,33.46,33.47,20677.0,30.3061,30.3151,30.2338,30.2428,20677.0
2023-04-28 11:30:00,33.48,33.51,33.43,33.46,33269.0,30.2519,30.279,30.2067,30.2338,33269.0
2023-04-28 11:40:00,33.45,33.48,33.4,33.47,53406.0,30.2248,30.2519,30.1796,30.2428,53406.0
2023-04-28 11:50:00,33.47,33.48,33.41,33.41,38262.0,30.2428,30.2519,30.1886,30.1886,38262.0
2023-04-28 12:00:00,33.41,33.45,33.37,33.4,106209.0,30.1886,30.2248,30.1525,30.1796,106209.0
2023-04-28 12:10:00,33.41,33.43,33.33,33.34,39177.0,30.1886,30.2067,30.1163,30.1254,39177.0
2023-04-28 12:20:00,33.33,33.4,33.31,33.39,22381.0,30.1163,30.1796,30.0983,30.1706,22381.0
2023-04-28 12:30:00,33.38,33.39,33.32,33.32,17883.0,30.1615,30.1706,30.1073,30.1073,17883.0
2023-04-28 12:40:00,33.32,33.37,33.32,33.34,23225.0,30.1073,30.1525,30.1073,30.1254,23225.0
2023-04-28 12:50:00,33.33,33.33,33.28,33.29,39765.0,30.1163,30.1163,30.0712,30.0802,39765.0
2023-04-28 13:00:00,33.29,33.29,33.22,33.24,25787.0,30.0802,30.0802,30.017,30.035,25787.0
2023-04-28 13:10:00,33.23,33.25,33.19,33.21,27573.0,30.026,30.0441,29.9898,30.0079,27573.0
2023-04-28 13:20:00,33.2,33.22,33.19,33.22,15985.0,29.9989,30.017,29.9898,30.017,15985.0
2023-04-28 13:30:00,33.22,33.23,33.1,33.12,53341.0,30.017,30.026,29.9085,29.9266,53341.0
2023-04-28 13:40:00,33.12,33.18,33.08,33.09,48619.0,29.9266,29.9808,29.8905,29.8995,48619.0
2023-04-28 13:50:00,33.09,33.09,33.01,33.02,35333.0,29.8995,29.8995,29.8272,29.8362,35333.0
2023-04-28 14:00:00,33.02,33.04,32.93,32.94,77691.0,29.8362,29.8543,29.7549,29.7639,77691.0
2023-04-28 14:10:00,32.93,32.94,32.85,32.92,71633.0,29.7549,29.7639,29.6826,29.7459,71633.0
2023-04-28 14:20:00,32.93,32.99,32.81,32.83,52691.0,29.7549,29.8091,29.6465,29.6646,52691.0
2023-04-28 14:30:00,32.83,32.83,32.71,32.73,50769.0,29.6646,29.6646,29.5561,29.5742,50769.0
2023-04-28 14:40:00,32.73,32.82,32.71,32.8,85393.0,29.5742,29.6555,29.5561,29.6374,85393.0
2023-04-28 14:50:00,32.8,32.9,32.8,32.89,52008.0,29.6374,29.7278,29.6374,29.7188,52008.0
2023-04-28 15:00:00,32.89,32.96,32.88,32.89,46852.0,29.7188,29.782,29.7097,29.7188,46852.0
2023-04-28 15:10:00,32.89,32.98,32.88,32.97,50805.0,29.7188,29.8001,29.7097,29.7911,50805.0
2023-04-28 15:20:00,32.96,32.99,32.9,32.91,67668.0,29.782,29.8091,29.7278,29.7368,67668.0
2023-04-28 15:30:00,32.91,32.99,32.88,32.98,67310.0,29.7368,29.8091,29.7097,29.8001,67310.0
2023-04-28 15:40:00,32.98,33.03,32.96,33.0,128789.0,29.8001,29.8453,29.782,29.8182,128789.0
2023-04-28 15:50:00,33.0,33.11,32.98,33.11,419634.0,29.8182,29.9176,29.8001,29.9176,419634.0
2023-05-01 09:30:00,33.08,33.36,32.95,33.36,66763.0,29.8905,30.1435,29.773,30.1435,66763.0
2023-05-01 09:40:00,33.37,33.57,33.34,33.55,76809.0,30.1525,30.3332,30.1254,30.3151,76809.0
2023-05-01 09:50:00,33.55,33.64,33.52,33.54,53110.0,30.3151,30.3965,30.288,30.3061,53110.0
2023-05-01 10:00:00,33.53,33.61,33.44,33.6,42485.0,30.2971,30.3693,30.2157,30.3603,42485.0
2023-05-01 10:10:00,33.61,33.79,33.55,33.78,63203.0,30.3693,30.532,30.3151,30.523,63203.0
2023-05-01 10:20:00,33.77,33.8,33.6,33.62,89782.0,30.5139,30.541,30.3603,30.3784,89782.0
2023-05-01 10:30:00,33.62,33.74,33.6,33.69,83225.0,30.3784,30.4868,30.3603,30.4416,83225.0
2023-05-01 10:40:00,33.69,33.8,33.63,33.76,61285.0,30.4416,30.541,30.3874,30.5049,61285.0
2023-05-01 10:50:00,33.76,33.76,33.66,33.69,28096.0,30.5049,30.5049,30.4145,30.4416,28096.0
2023-05-01 11:00:00,33.69,33.71,33.55,33.58,43240.0,30.4416,30.4597,30.3151,30.3422,43240.0
2023-05-01 11:10:00,33.57,33.6,33.53,33.58,25955.0,30.3332,30.3603,30.2971,30.3422,25955.0
2023-05-01 11:20:00,33.57,33.57,33.46,33.52,37536.0,30.3332,30.3332,30.2338,30.288,37536.0
2023-05-01 11:30:00,33.53,33.58,33.49,33.58,20167.0,30.2971,30.3422,30.2609,30.3422,20167.0
2023-05-01 11:40:00,33.57,33.58,33.49,33.51,29021.0,30.3332,30.3422,30.2609,30.279,29021.0
2023-05-01 11:50:00,33.5,33.51,33.46,33.51,29220.0,30.27,30.279,30.2338,30.279,29220.0
2023-05-01 12:00:00,33.51,33.56,33.47,33.55,27621.0,30.279,30.3242,30.2428,30.3151,27621.0
2023-05-01 12:10:00,33.55,33.56,33.5,33.56,22676.0,30.3151,30.3242,30.27,30.3242,22676.0
2023-05-01 12:20:00,33.56,33.6,33.54,33.57,28275.0,30.3242,30.3603,30.3061,30.3332,28275.0
2023-05-01 12:30:00,33.57,33.66,33.55,33.63,30453.0,30.3332,30.4145,30.3151,30.3874,30453.0
2023-05-01 12:40:00,33.63,33.64,33.52,33.52,22578.0,30.3874,30.3965,30.288,30.288,22578.0
2023-05-01 12:50:00,33.52,33.53,33.46,33.46,19616.0,30.288,30.2971,30.2338,30.2338,19616.0
2023-05-01 13:00:00,33.47,33.49,33.44,33.44,30291.0,30.2428,30.2609,30.2157,30.2157,30291.0
2023-05-01 13:10:00,33.44,33.48,33.42,33.46,38867.0,30.2157,30.2519,30.1977,30.2338,38867.0
2023-05-01 13:20:00,33.46,33.47,33.4,33.4,27171.0,30.2338,30.2428,30.1796,30.1796,27171.0
2023-05-01 13:30:00,33.39,33.43,33.37,33.38,21062.0,30.1706,30.2067,30.1525,30.1615,21062.0
2023-05-01 13:40:00,33.38,33.43,33.37,33.4,18922.0,30.1615,30.2067,30.1525,30.1796,18922.0
2023-05-01 13:50:00,33.41,33.45,33.4,33.44,22633.0,30.1886,30.2248,30.1796,30.2157,22633.0
2023-05-01 14:00:00,33.45,33.49,33.4,33.41,38268.0,30.2248,30.2609,30.1796,30.1886,38268.0
2023-05-01 14:10:00,33.41,33.46,33.4,33.43,35034.0,30.1886,30.2338,30.1796,30.2067,35034.0
2023-05-01 14:20:00,33.43,33.45,33.42,33.44,21276.0,30.2067,30.2248,30.1977,30.2157,21276.0
2023-05-01 14:30:00,33.43,33.44,33.32,33.36,24447.0,30.2067,30.2157,30.1073,30.1435,24447.0
2023-05-01 14:40:00,33.36,33.41,33.33,33.36,37641.0,30.1435,30.1886,30.1163,30.1435,37641.0
2023-05-01 14:50:00,33.37,33.39,33.33,33.37,33778.0,30.1525,30.1706,30.1163,30.1525,33778.0
2023-05-01 15:00:00,33.38,33.4,33.34,33.34,24003.0,30.1615,30.1796,30.1254,30.1254,24003.0
2023-05-01 15:10:00,33.35,33.38,33.31,33.31,41613.0,30.1344,30.1615,30.0983,30.0983,41613.0
2023-05-01 15:20:00,33.32,33.33,33.23,33.27,32111.0,30.1073,30.1163,30.026,30.0621,32111.0
2023-05-01 15:30:00,33.27,33.3,33.24,33.27,61592.0,30.0621,30.0892,30.035,30.0621,61592.0
2023-05-01 15:40:00,33.27,33.31,33.25,33.3,99635.0,30.0621,30.0983,30.0441,30.0892,99635.0
2023-05-01 15:50:00,33.29,33.3,33.22,33.24,236436.0,30.0802,30.0892,30.017,30.035,236436.0
2023-05-02 09:30:00,32.99,33.2,32.5,32.54,95892.0,29.8091,29.9989,29.3664,29.4025,95892.0
2023-05-02 09:40:00,32.57,32.65,32.5,32.51,138870.0,29.4296,29.5019,29.3664,29.3754,138870.0
2023-05-02 09:50:00,32.51,32.51,32.32,32.51,98209.0,29.3754,29.3754,29.2037,29.3754,98209.0
2023-05-02 10:00:00,32.51,32.52,32.29,32.37,89271.0,29.3754,29.3844,29.1766,29.2489,89271.0
2023-05-02 10:10:00,32.39,32.39,32.27,32.31,56800.0,29.267,29.267,29.1586,29.1947,56800.0
2023-05-02 10:20:00,32.32,32.32,32.15,32.19,66774.0,29.2037,29.2037,29.0501,29.0863,66774.0
2023-05-02 10:30:00,32.17,32.17,31.98,32.0,81699.0,29.0682,29.0682,28.8965,28.9146,81699.0
2023-05-02 10:40:00,32.0,32.07,31.92,32.01,51045.0,28.9146,28.9778,28.8423,28.9236,51045.0
2023-05-02 10:50:00,32.01,32.05,31.88,31.91,65725.0,28.9236,28.9598,28.8062,28.8333,65725.0
2023-05-02 11:00:00,31.9,31.97,31.83,31.96,114035.0,28.8242,28.8875,28.761,28.8784,114035.0
2023-05-02 11:10:00,31.96,32.0,31.9,31.92,51892.0,28.8784,28.9146,28.8242,28.8423,51892.0
2023-05-02 11:20:00,31.92,31.94,31.86,31.92,39812.0,28.8423,28.8604,28.7881,28.8423,39812.0
2023-05-02 11:30:00,31.93,31.93,31.8,31.89,39985.0,28.8513,28.8513,28.7339,28.8152,39985.0
2023-05-02 11:40:00,31.88,32.07,31.85,32.07,85699.0,28.8062,28.9778,28.779,28.9778,85699.0
2023-05-02 11:50:00,32.08,32.1,31.98,32.0,39356.0,28.9869,29.0049,28.8965,28.9146,39356.0
2023-05-02 12:00:00,32.0,32.07,31.93,32.01,75045.0,28.9146,28.9778,28.8513,28.9236,75045.0
2023-05-02 12:10:00,32.01,32.05,31.98,32.04,146421.0,28.9236,28.9598,28.8965,28.9507,146421.0
2023-05-02 12:20:00,32.03,32.08,31.98,32.07,38234.0,28.9417,28.9869,28.8965,28.9778,38234.0
2023-05-02 12:30:00,32.07,32.11,32.01,32.05,30711.0,28.9778,29.014,28.9236,28.9598,30711.0
2023-05-02 12:40:00,32.04,32.06,32.02,32.03,28092.0,28.9507,28.9688,28.9327,28.9417,28092.0
2023-05-02 12:50:00,32.02,32.13,32.02,32.12,26407.0,28.9327,29.032,28.9327,29.023,26407.0
2023-05-02 13:00:00,32.12,32.13,32.08,32.11,20300.0,29.023,29.032,28.9869,29.014,20300.0
2023-05-02 13:10:00,32.11,32.11,32.04,32.08,31091.0,29.014,29.014,28.9507,28.9869,31091.0
2023-05-02 13:20:00,32.08,32.16,32.06,32.15,24238.0,28.9869,29.0592,28.9688,29.0501,24238.0
2023-05-02 13:30:00,32.15,32.18,32.12,32.18,24121.0,29.0501,29.0772,29.023,29.0772,24121.0
2023-05-02 13:40:00,32.18,32.32,32.17,32.31,31688.0,29.0772,29.2037,29.0682,29.1947,31688.0
2023-05-02 13:50:00,32.32,32.34,32.27,32.28,39283.0,29.2037,29.2218,29.1586,29.1676,39283.0
2023-05-02 14:00:00,32.29,32.29,32.2,32.21,51656.0,29.1766,29.1766,29.0953,29.1043,51656.0
2023-05-02 14:10:00,32.21,32.22,32.14,32.2,62389.0,29.1043,29.1134,29.0411,29.0953,62389.0
2023-05-02 14:20:00,32.2,32.22,32.15,32.17,40982.0,29.0953,29.1134,29.0501,29.0682,40982.0
2023-05-02 14:30:00,32.17,32.22,32.14,32.2,48478.0,29.0682,29.1134,29.0411,29.0953,48478.0
2023-05-02 14:40:00,32.2,32.31,32.18,32.3,32468.0,29.0953,29.1947,29.0772,29.1857,32468.0
2023-05-02 14:50:00,32.3,32.32,32.25,32.27,35409.0,29.1857,29.2037,29.1405,29.1586,35409.0
2023-05-02 15:00:00,32.27,32.31,32.23,32.27,39823.0,29.1586,29.1947,29.1224,29.1586,39823.0
2023-05-02 15:10:00,32.27,32.32,32.23,32.27,59507.0,29.1586,29.2037,29.1224,29.1586,59507.0
2023-05-02 15:20:00,32.27,32.34,32.26,32.3,56186.0,29.1586,29.2218,29.1495,29.1857,56186.0
2023-05-02 15:30:00,32.31,32.33,32.24,32.33,78304.0,29.1947,29.2128,29.1314,29.2128,78304.0
2023-05-02 15:40:00,32.33,32.4,32.27,32.28,141181.0,29.2128,29.276,29.1586,29.1676,141181.0
2023-05-02 15:50:00,32.28,32.39,32.26,32.32,451294.0,29.1676,29.267,29.1495,29.2037,451294.0
2023-05-03 09:30:00,32.48,32.77,32.42,32.7,112839.0,29.3483,29.6103,29.2941,29.5471,112839.0
2023-05-03 09:40:00,32.71,32.79,32.62,32.73,70175.0,29.5561,29.6284,29.4748,29.5742,70175.0
2023-05-03 09:50:00,32.73,32.82,32.66,32.82,61316.0,29.5742,29.6555,29.5109,29.6555,61316.0
2023-05-03 10:00:00,32.81,32.88,32.76,32.81,32134.0,29.6465,29.7097,29.6013,29.6465,32134.0
2023-05-03 10:10:00,32.82,32.86,32.67,32.85,27778.0,29.6555,29.6917,29.52,29.6826,27778.0
2023-05-03 10:20:00,32.86,32.94,32.84,32.89,25467.0,29.6917,29.7639,29.6736,29.7188,25467.0
2023-05-03 10:30:00,32.88,32.91,32.73,32.73,20744.0,29.7097,29.7368,29.5742,29.5742,20744.0
2023-05-03 10:40:00,32.72,32.74,32.6,32.71,26763.0,29.5652,29.5832,29.4567,29.5561,26763.0
2023-05-03 10:50:00,32.71,32.81,32.7,32.77,30228.0,29.5561,29.6465,29.5471,29.6103,30228.0
2023-05-03 11:00:00,32.77,32.79,32.68,32.7,26423.0,29.6103,29.6284,29.529,29.5471,26423.0
2023-05-03 11:10:00,32.69,32.7,32.65,32.65,18887.0,29.5381,29.5471,29.5019,29.5019,18887.0
2023-05-03 11:20:00,32.65,32.7,32.6,32.61,24573.0,29.5019,29.5471,29.4567,29.4658,24573.0
2023-05-03 11:30:00,32.6,32.64,32.58,32.6,19740.0,29.4567,29.4929,29.4387,29.4567,19740.0
2023-05-03 11:40:00,32.59,32.6,32.52,32.58,29226.0,29.4477,29.4567,29.3844,29.4387,29226.0
2023-05-03 11:50:00,32.57,32.59,32.54,32.56,27970.0,29.4296,29.4477,29.4025,29.4206,27970.0
2023-05-03 12:00:00,32.56,32.66,32.56,32.59,35586.0,29.4206,29.5109,29.4206,29.4477,35586.0
2023-05-03 12:10:00,32.59,32.66,32.57,32.6,28672.0,29.4477,29.5109,29.4296,29.4567,28672.0
2023-05-03 12:20:00,32.58,32.67,32.57,32.67,28339.0,29.4387,29.52,29.4296,29.52,28339.0
2023-05-03 12:30:00,32.68,32.68,32.61,32.62,20131.0,29.529,29.529,29.4658,29.4748,20131.0
2023-05-03 12:40:00,32.63,32.64,32.59,32.64,11904.0,29.4838,29.4929,29.4477,29.4929,11904.0
2023-05-03 12:50:00,32.65,32.66,32.61,32.66,28519.0,29.5019,29.5109,29.4658,29.5109,28519.0
2023-05-03 13:00:00,32.66,32.7,32.65,32.69,13041.0,29.5109,29.5471,29.5019,29.5381,13041.0
2023-05-03 13:10:00,32.7,32.74,32.67,32.7,19854.0,29.5471,29.5832,29.52,29.5471,19854.0
2023-05-03 13:20:00,32.7,32.77,32.67,32.76,17074.0,29.5471,29.6103,29.52,29.6013,17074.0
2023-05-03 13:30:00,32.76,32.79,32.75,32.78,23162.0,29.6013,29.6284,29.5923,29.6194,23162.0
2023-05-03 13:40:00,32.77,32.86,32.77,32.85,34221.0,29.6103,29.6917,29.6103,29.6826,34221.0
2023-05-03 13:50:00,32.85,32.86,32.79,32.82,18139.0,29.6826,29.6917,29.6284,29.6555,18139.0
2023-05-03 14:00:00,32.81,32.87,32.69,32.78,19182.0,29.6465,29.7007,29.5381,29.6194,19182.0
2023-05-03 14:10:00,32.78,32.84,32.71,32.8,28574.0,29.6194,29.6736,29.5561,29.6374,28574.0
2023-05-03 14:20:00,32.81,32.89,32.78,32.82,20625.0,29.6465,29.7188,29.6194,29.6555,20625.0
2023-05-03 14:30:00,32.83,32.93,32.62,32.88,64658.0,29.6646,29.7549,29.4748,29.7097,64658.0
2023-05-03 14:40:00,32.88,32.99,32.77,32.84,66184.0,29.7097,29.8091,29.6103,29.6736,66184.0
2023-05-03 14:50:00,32.84,32.93,32.68,32.86,54078.0,29.6736,29.7549,29.529,29.6917,54078.0
2023-05-03 15:00:00,32.85,32.89,32.65,32.7,54523.0,29.6826,29.7188,29.5019,29.5471,54523.0
2023-05-03 15:10:00,32.7,32.7,32.49,32.53,59795.0,29.5471,29.5471,29.3573,29.3935,59795.0
2023-05-03 15:20:00,32.52,32.59,32.41,32.45,63152.0,29.3844,29.4477,29.2851,29.3212,63152.0
2023-05-03 15:30:00,32.43,32.48,32.34,32.35,126686.0,29.3031,29.3483,29.2218,29.2308,126686.0
2023-05-03 15:40:00,32.35,32.35,32.25,32.3,109732.0,29.2308,29.2308,29.1405,29.1857,109732.0
2023-05-03 15:50:00,32.29,32.34,32.23,32.31,290868.0,29.1766,29.2218,29.1224,29.1947,290868.0
2023-05-04 09:30:00,32.28,32.45,32.1,32.12,91674.0,29.1676,29.3212,29.0049,29.023,91674.0
2023-05-04 09:40:00,32.11,32.11,31.75,31.75,66558.0,29.014,29.014,28.6887,28.6887,66558.0
2023-05-04 09:50:00,31.75,31.95,31.69,31.84,102955.0,28.6887,28.8694,28.6345,28.77,102955.0
2023-05-04 10:00:00,31.83,31.95,31.8,31.88,79649.0,28.761,28.8694,28.7339,28.8062,79649.0
2023-05-04 10:10:00,31.89,32.0,31.77,31.91,77002.0,28.8152,28.9146,28.7068,28.8333,77002.0
2023-05-04 10:20:00,31.9,31.98,31.78,31.87,65586.0,28.8242,28.8965,28.7158,28.7971,65586.0
2023-05-04 10:30:00,31.87,31.97,31.81,31.89,33210.0,28.7971,28.8875,28.7429,28.8152,33210.0
2023-05-04 10:40:00,31.88,32.08,31.87,31.96,66150.0,28.8062,28.9869,28.7971,28.8784,66150.0
2023-05-04 10:50:00,31.96,32.02,31.84,31.88,91022.0,28.8784,28.9327,28.77,28.8062,91022.0
2023-05-04 11:00:00,31.88,32.01,31.84,31.99,52227.0,28.8062,28.9236,28.77,28.9055,52227.0
2023-05-04 11:10:00,31.98,32.08,31.96,32.02,38629.0,28.8965,28.9869,28.8784,28.9327,38629.0
2023-05-04 11:20:00,32.03,32.16,32.02,32.09,49757.0,28.9417,29.0592,28.9327,28.9959,49757.0
2023-05-04 11:30:00,32.09,32.1,31.93,32.04,55469.0,28.9959,29.0049,28.8513,28.9507,55469.0
2023-05-04 11:40:00,32.05,32.1,32.0,32.05,27792.0,28.9598,29.0049,28.9146,28.9598,27792.0
2023-05-04 11:50:00,32.05,32.08,31.96,32.03,30039.0,28.9598,28.9869,28.8784,28.9417,30039.0
2023-05-04 12:00:00,32.04,32.06,31.93,31.94,30763.0,28.9507,28.9688,28.8513,28.8604,30763.0
2023-05-04 12:10:00,31.93,32.06,31.9,32.02,22433.0,28.8513,28.9688,28.8242,28.9327,22433.0
2023-05-04 12:20:00,32.03,32.1,32.01,32.09,30769.0,28.9417,29.0049,28.9236,28.9959,30769.0
2023-05-04 12:30:00,32.09,32.1,31.97,32.0,29116.0,28.9959,29.0049,28.8875,28.9146,29116.0
2023-05-04 12:40:00,32.0,32.01,31.91,31.95,41737.0,28.9146,28.9236,28.8333,28.8694,41737.0
2023-05-04 12:50:00,31.96,31.97,31.9,31.96,30010.0,28.8784,28.8875,28.8242,28.8784,30010.0
2023-05-04 13:00:00,31.96,32.01,31.92,31.98,21663.0,28.8784,28.9236,28.8423,28.8965,21663.0
2023-05-04 13:10:00,31.97,32.01,31.92,32.0,28061.0,28.8875,28.9236,28.8423,28.9146,28061.0
2023-05-04 13:20:00,31.99,32.06,31.96,32.01,34271.0,28.9055,28.9688,28.8784,28.9236,34271.0
2023-05-04 13:30:00,32.02,32.06,32.0,32.05,32767.0,28.9327,28.9688,28.9146,28.9598,32767.0
2023-05-04 13:40:00,32.06,32.07,31.96,31.98,31130.0,28.9688,28.9778,28.8784,28.8965,31130.0
2023-05-04 13:50:00,31.98,32.03,31.94,31.99,28089.0,28.8965,28.9417,28.8604,28.9055,28089.0
2023-05-04 14:00:00,32.0,32.01,31.95,31.97,38920.0,28.9146,28.9236,28.8694,28.8875,38920.0
2023-05-04 14:10:00,31.97,32.01,31.95,31.99,32381.0,28.8875,28.9236,28.8694,28.9055,32381.0
2023-05-04 14:20:00,32.0,32.01,31.88,31.89,45238.0,28.9146,28.9236,28.8062,28.8152,45238.0
2023-05-04 14:30:00,31.88,31.93,31.84,31.89,42932.0,28.8062,28.8513,28.77,28.8152,42932.0
2023-05-04 14:40:00,31.88,31.92,31.87,31.87,25637.0,28.8062,28.8423,28.7971,28.7971,25637.0
2023-05-04 14:50:00,31.88,31.97,31.87,31.96,27076.0,28.8062,28.8875,28.7971,28.8784,27076.0
2023-05-04 15:00:00,31.96,32.03,31.95,31.99,34808.0,28.8784,28.9417,28.8694,28.9055,34808.0
2023-05-04 15:10:00,31.98,31.99,31.87,31.89,45373.0,28.8965,28.9055,28.7971,28.8152,45373.0
2023-05-04 15:20:00,31.89,31.92,31.85,31.86,36165.0,28.8152,28.8423,28.779,28.7881,36165.0
2023-05-04 15:30:00,31.86,31.88,31.81,31.83,56804.0,28.7881,28.8062,28.7429,28.761,56804.0
2023-05-04 15:40:00,31.82,31.84,31.73,31.82,120980.0,28.7519,28.77,28.6706,28.7519,120980.0
2023-05-04 15:50:00,31.81,31.86,31.77,31.79,291830.0,28.7429,28.7881,28.7068,28.7248,291830.0
2023-05-05 09:30:00,32.17,32.29,32.05,32.18,67265.0,29.0682,29.1766,28.9598,29.0772,67265.0
2023-05-05 09:40:00,32.18,32.37,32.18,32.37,43660.0,29.0772,29.2489,29.0772,29.2489,43660.0
2023-05-05 09:50:00,32.36,32.36,32.15,32.2,21192.0,29.2399,29.2399,29.0501,29.0953,21192.0
2023-05-05 10:00:00,32.2,32.28,32.13,32.27,27323.0,29.0953,29.1676,29.032,29.1586,27323.0
2023-05-05 10:10:00,32.3,32.32,32.21,32.3,28925.0,29.1857,29.2037,29.1043,29.1857,28925.0
2023-05-05 10:20:00,32.32,32.35,32.2,32.22,32426.0,29.2037,29.2308,29.0953,29.1134,32426.0
2023-05-05 10:30:00,32.23,32.28,32.2,32.23,21632.0,29.1224,29.1676,29.0953,29.1224,21632.0
2023-05-05 10:40:00,32.24,32.3,32.23,32.29,32055.0,29.1314,29.1857,29.1224,29.1766,32055.0
2023-05-05 10:50:00,32.31,32.39,32.3,32.33,15168.0,29.1947,29.267,29.1857,29.2128,15168.0
2023-05-05 11:00:00,32.34,32.43,32.33,32.35,25089.0,29.2218,29.3031,29.2128,29.2308,25089.0
2023-05-05 11:10:00,32.36,32.42,32.34,32.41,17742.0,29.2399,29.2941,29.2218,29.2851,17742.0
2023-05-05 11:20:00,32.43,32.48,32.4,32.48,15014.0,29.3031,29.3483,29.276,29.3483,15014.0
2023-05-05 11:30:00,32.48,32.5,32.41,32.44,22342.0,29.3483,29.3664,29.2851,29.3122,22342.0
2023-05-05 11:40:00,32.43,32.44,32.37,32.41,17756.0,29.3031,29.3122,29.2489,29.2851,17756.0
2023-05-05 11:50:00,32.41,32.45,32.38,32.39,28405.0,29.2851,29.3212,29.2579,29.267,28405.0
2023-05-05 12:00:00,32.38,32.4,32.33,32.39,29072.0,29.2579,29.276,29.2128,29.267,29072.0
2023-05-05 12:10:00,32.38,32.41,32.36,32.38,16630.0,29.2579,29.2851,29.2399,29.2579,16630.0
2023-05-05 12:20:00,32.39,32.45,32.39,32.4,20424.0,29.267,29.3212,29.267,29.276,20424.0
2023-05-05 12:30:00,32.4,32.41,32.31,32.33,19275.0,29.276,29.2851,29.1947,29.2128,19275.0
2023-05-05 12:40:00,32.32,32.33,32.24,32.26,19606.0,29.2037,29.2128,29.1314,29.1495,19606.0
2023-05-05 12:50:00,32.26,32.34,32.26,32.32,15836.0,29.1495,29.2218,29.1495,29.2037,15836.0
2023-05-05 13:00:00,32.34,32.38,32.34,32.36,22271.0,29.2218,29.2579,29.2218,29.2399,22271.0
2023-05-05 13:10:00,32.35,32.39,32.33,32.35,13516.0,29.2308,29.267,29.2128,29.2308,13516.0
2023-05-05 13:20:00,32.36,32.37,32.31,32.32,21726.0,29.2399,29.2489,29.1947,29.2037,21726.0
2023-05-05 13:30:00,32.32,32.35,32.3,32.32,34596.0,29.2037,29.2308,29.1857,29.2037,34596.0
2023-05-05 13:40:00,32.32,32.37,32.31,32.34,29003.0,29.2037,29.2489,29.1947,29.2218,29003.0
2023-05-05 13:50:00,32.34,32.36,32.3,32.3,22030.0,29.2218,29.2399,29.1857,29.1857,22030.0
2023-05-05 14:00:00,32.31,32.35,32.28,32.35,26203.0,29.1947,29.2308,29.1676,29.2308,26203.0
2023-05-05 14:10:00,32.36,32.42,32.35,32.41,23125.0,29.2399,29.2941,29.2308,29.2851,23125.0
2023-05-05 14:20:00,32.41,32.46,32.4,32.45,21077.0,29.2851,29.3302,29.276,29.3212,21077.0
2023-05-05 14:30:00,32.45,32.52,32.45,32.5,21008.0,29.3212,29.3844,29.3212,29.3664,21008.0
2023-05-05 14:40:00,32.51,32.54,32.5,32.54,17293.0,29.3754,29.4025,29.3664,29.4025,17293.0
2023-05-05 14:50:00,32.54,32.55,32.49,32.5,42977.0,29.4025,29.4116,29.3573,29.3664,42977.0
2023-05-05 15:00:00,32.5,32.53,32.48,32.51,30065.0,29.3664,29.3935,29.3483,29.3754,30065.0
2023-05-05 15:10:00,32.51,32.52,32.47,32.48,23671.0,29.3754,29.3844,29.3393,29.3483,23671.0
2023-05-05 15:20:00,32.48,32.49,32.43,32.47,34060.0,29.3483,29.3573,29.3031,29.3393,34060.0
2023-05-05 15:30:00,32.46,32.49,32.39,32.41,32594.0,29.3302,29.3573,29.267,29.2851,32594.0
2023-05-05 15:40:00,32.41,32.41,32.32,32.35,88666.0,29.2851,29.2851,29.2037,29.2308,88666.0
2023-05-05 15:50:00,32.34,32.37,32.31,32.37,256776.0,29.2218,29.2489,29.1947,29.2489,256776.0
2023-05-08 09:30:00,32.55,32.6,32.42,32.48,49889.0,29.4116,29.4567,29.2941,29.3483,49889.0
2023-05-08 09:40:00,32.49,32.49,32.23,32.23,26891.0,29.3573,29.3573,29.1224,29.1224,26891.0
2023-05-08 09:50:00,32.22,32.38,32.18,32.38,23195.0,29.1134,29.2579,29.0772,29.2579,23195.0
2023-05-08 10:00:00,32.37,32.38,32.31,32.34,28868.0,29.2489,29.2579,29.1947,29.2218,28868.0
2023-05-08 10:10:00,32.34,32.35,32.28,32.32,24644.0,29.2218,29.2308,29.1676,29.2037,24644.0
2023-05-08 10:20:00,32.32,32.34,32.27,32.31,26271.0,29.2037,29.2218,29.1586,29.1947,26271.0
2023-05-08 10:30:00,32.31,32.36,32.29,32.32,30272.0,29.1947,29.2399,29.1766,29.2037,30272.0
2023-05-08 10:40:00,32.31,32.37,32.29,32.34,33821.0,29.1947,29.2489,29.1766,29.2218,33821.0
2023-05-08 10:50:00,32.34,32.49,32.33,32.45,29424.0,29.2218,29.3573,29.2128,29.3212,29424.0
2023-05-08 11:00:00,32.45,32.5,32.44,32.47,30612.0,29.3212,29.3664,29.3122,29.3393,30612.0
2023-05-08 11:10:00,32.46,32.48,32.37,32.38,29928.0,29.3302,29.3483,29.2489,29.2579,29928.0
2023-05-08 11:20:00,32.37,32.38,32.33,32.33,14704.0,29.2489,29.2579,29.2128,29.2128,14704.0
2023-05-08 11:30:00,32.33,32.38,32.31,32.36,18763.0,29.2128,29.2579,29.1947,29.2399,18763.0
2023-05-08 11:40:00,32.36,32.41,32.34,32.41,27055.0,29.2399,29.2851,29.2218,29.2851,27055.0
2023-05-08 11:50:00,32.41,32.42,32.35,32.36,14391.0,29.2851,29.2941,29.2308,29.2399,14391.0
2023-05-08 12:00:00,32.36,32.37,32.33,32.33,9081.0,29.2399,29.2489,29.2128,29.2128,9081.0
2023-05-08 12:10:00,32.33,32.36,32.3,32.36,10672.0,29.2128,29.2399,29.1857,29.2399,10672.0
2023-05-08 12:20:00,32.36,32.37,32.31,32.33,15258.0,29.2399,29.2489,29.1947,29.2128,15258.0
2023-05-08 12:30:00,32.34,32.37,32.32,32.33,14539.0,29.2218,29.2489,29.2037,29.2128,14539.0
2023-05-08 12:40:00,32.33,32.33,32.24,32.26,12800.0,29.2128,29.2128,29.1314,29.1495,12800.0
2023-05-08 12:50:00,32.26,32.27,32.23,32.26,8609.0,29.1495,29.1586,29.1224,29.1495,8609.0
2023-05-08 13:00:00,32.26,32.3,32.26,32.3,11834.0,29.1495,29.1857,29.1495,29.1857,11834.0
2023-05-08 13:10:00,32.29,32.3,32.28,32.3,11470.0,29.1766,29.1857,29.1676,29.1857,11470.0
2023-05-08 13:20:00,32.3,32.32,32.28,32.29,17336.0,29.1857,29.2037,29.1676,29.1766,17336.0
2023-05-08 13:30:00,32.29,32.34,32.28,32.34,25249.0,29.1766,29.2218,29.1676,29.2218,25249.0
2023-05-08 13:40:00,32.34,32.41,32.32,32.37,26066.0,29.2218,29.2851,29.2037,29.2489,26066.0
2023-05-08 13:50:00,32.36,32.44,32.33,32.44,32972.0,29.2399,29.3122,29.2128,29.3122,32972.0
2023-05-08 14:00:00,32.44,32.5,32.34,32.41,45279.0,29.3122,29.3664,29.2218,29.2851,45279.0
2023-05-08 14:10:00,32.4,32.47,32.38,32.47,24439.0,29.276,29.3393,29.2579,29.3393,24439.0
2023-05-08 14:20:00,32.47,32.51,32.47,32.49,19175.0,29.3393,29.3754,29.3393,29.3573,19175.0
2023-05-08 14:30:00,32.5,32.67,32.48,32.65,74969.0,29.3664,29.52,29.3483,29.5019,74969.0
2023-05-08 14:40:00,32.65,32.7,32.61,32.63,28962.0,29.5019,29.5471,29.4658,29.4838,28962.0
2023-05-08 14:50:00,32.64,32.64,32.57,32.59,20072.0,29.4929,29.4929,29.4296,29.4477,20072.0
2023-05-08 15:00:00,32.59,32.6,32.52,32.52,18206.0,29.4477,29.4567,29.3844,29.3844,18206.0
2023-05-08 15:10:00,32.52,32.53,32.45,32.47,28747.0,29.3844,29.3935,29.3212,29.3393,28747.0
2023-05-08 15:20:00,32.47,32.47,32.4,32.41,15677.0,29.3393,29.3393,29.276,29.2851,15677.0
2023-05-08 15:30:00,32.42,32.46,32.41,32.41,29163.0,29.2941,29.3302,29.2851,29.2851,29163.0
2023-05-08 15:40:00,32.41,32.46,32.41,32.43,59497.0,29.2851,29.3302,29.2851,29.3031,59497.0
2023-05-08 15:50:00,32.43,32.43,32.38,32.38,159007.0,29.3031,29.3031,29.2579,29.2579,159007.0
2023-05-09 09:30:00,32.14,32.24,32.11,32.16,46136.0,29.0411,29.1314,29.014,29.0592,46136.0
2023-05-09 09:40:00,32.17,32.23,32.14,32.16,22835.0,29.0682,29.1224,29.0411,29.0592,22835.0
2023-05-09 09:50:00,32.17,32.26,32.11,32.26,28375.0,29.0682,29.1495,29.014,29.1495,28375.0
2023-05-09 10:00:00,32.27,32.29,32.11,32.16,42430.0,29.1586,29.1766,29.014,29.0592,42430.0
2023-05-09 10:10:00,32.16,32.24,32.11,32.22,26639.0,29.0592,29.1314,29.014,29.1134,26639.0
2023-05-09 10:20:00,32.21,32.22,32.11,32.12,35784.0,29.1043,29.1134,29.014,29.023,35784.0
2023-05-09 10:30:00,32.12,32.14,32.05,32.07,28242.0,29.023,29.0411,28.9598,28.9778,28242.0
2023-05-09 10:40:00,32.08,32.13,32.04,32.05,31086.0,28.9869,29.032,28.9507,28.9598,31086.0
2023-05-09 10:50:00,32.05,32.08,32.02,32.07,51798.0,28.9598,28.9869,28.9327,28.9778,51798.0
2023-05-09 11:00:00,32.07,32.18,32.07,32.18,38617.0,28.9778,29.0772,28.9778,29.0772,38617.0
2023-05-09 11:10:00,32.17,32.21,32.11,32.19,25296.0,29.0682,29.1043,29.014,29.0863,25296.0
2023-05-09 11:20:00,32.19,32.23,32.13,32.15,9003.0,29.0863,29.1224,29.032,29.0501,9003.0
2023-05-09 11:30:00,32.15,32.24,32.14,32.22,23353.0,29.0501,29.1314,29.0411,29.1134,23353.0
2023-05-09 11:40:00,32.22,32.27,32.21,32.26,30451.0,29.1134,29.1586,29.1043,29.1495,30451.0
2023-05-09 11:50:00,32.26,32.29,32.24,32.26,36185.0,29.1495,29.1766,29.1314,29.1495,36185.0
2023-05-09 12:00:00,32.25,32.29,32.24,32.27,19572.0,29.1405,29.1766,29.1314,29.1586,19572.0
2023-05-09 12:10:00,32.26,32.32,32.26,32.3,29853.0,29.1495,29.2037,29.1495,29.1857,29853.0
2023-05-09 12:20:00,32.3,32.33,32.29,32.3,47430.0,29.1857,29.2128,29.1766,29.1857,47430.0
2023-05-09 12:30:00,32.3,32.33,32.28,32.29,38908.0,29.1857,29.2128,29.1676,29.1766,38908.0
2023-05-09 12:40:00,32.28,32.3,32.25,32.26,30356.0,29.1676,29.1857,29.1405,29.1495,30356.0
2023-05-09 12:50:00,32.27,32.32,32.27,32.32,17997.0,29.1586,29.2037,29.1586,29.2037,17997.0
2023-05-09 13:00:00,32.31,32.31,32.25,32.26,47969.0,29.1947,29.1947,29.1405,29.1495,47969.0
2023-05-09 13:10:00,32.25,32.26,32.23,32.24,13149.0,29.1405,29.1495,29.1224,29.1314,13149.0
2023-05-09 13:20:00,32.23,32.24,32.18,32.21,23326.0,29.1224,29.1314,29.0772,29.1043,23326.0
2023-05-09 13:30:00,32.21,32.24,32.2,32.2,20443.0,29.1043,29.1314,29.0953,29.0953,20443.0
2023-05-09 13:40:00,32.2,32.21,32.15,32.21,23977.0,29.0953,29.1043,29.0501,29.1043,23977.0
2023-05-09 13:50:00,32.21,32.26,32.19,32.26,16565.0,29.1043,29.1495,29.0863,29.1495,16565.0
2023-05-09 14:00:00,32.26,32.26,32.18,32.22,21994.0,29.1495,29.1495,29.0772,29.1134,21994.0
2023-05-09 14:10:00,32.22,32.22,32.17,32.17,19131.0,29.1134,29.1134,29.0682,29.0682,19131.0
2023-05-09 14:20:00,32.18,32.2,32.13,32.15,19868.0,29.0772,29.0953,29.032,29.0501,19868.0
2023-05-09 14:30:00,32.15,32.17,32.11,32.15,15313.0,29.0501,29.0682,29.014,29.0501,15313.0
2023-05-09 14:40:00,32.15,32.19,32.14,32.18,23202.0,29.0501,29.0863,29.0411,29.0772,23202.0
2023-05-09 14:50:00,32.18,32.18,32.09,32.1,22904.0,29.0772,29.0772,28.9959,29.0049,22904.0
2023-05-09 15:00:00,32.12,32.19,32.11,32.19,23981.0,29.023,29.0863,29.014,29.0863,23981.0
2023-05-09 15:10:00,32.19,32.23,32.16,32.16,22107.0,29.0863,29.1224,29.0592,29.0592,22107.0
2023-05-09 15:20:00,32.16,32.22,32.15,32.2,50294.0,29.0592,29.1134,29.0501,29.0953,50294.0
2023-05-09 15:30:00,32.2,32.23,32.17,32.2,36369.0,29.0953,29.1224,29.0682,29.0953,36369.0
2023-05-09 15:40:00,32.2,32.2,32.05,32.07,108975.0,29.0953,29.0953,28.9598,28.9778,108975.0
2023-05-09 15:50:00,32.07,32.14,32.05,32.12,307353.0,28.9778,29.0411,28.9598,29.023,307353.0
2023-05-10 09:30:00,32.31,32.36,32.19,32.2,77598.0,29.1947,29.2399,29.0863,29.0953,77598.0
2023-05-10 09:40:00,32.2,32.2,31.81,31.85,79625.0,29.0953,29.0953,28.7429,28.779,79625.0
2023-05-10 09:50:00,31.86,31.86,31.7,31.77,54890.0,28.7881,28.7881,28.6435,28.7068,54890.0
2023-05-10 10:00:00,31.77,31.91,31.75,31.77,51669.0,28.7068,28.8333,28.6887,28.7068,51669.0
2023-05-10 10:10:00,31.77,31.79,31.64,31.67,88570.0,28.7068,28.7248,28.5893,28.6164,88570.0
2023-05-10 10:20:00,31.67,31.74,31.65,31.71,84619.0,28.6164,28.6797,28.5983,28.6525,84619.0
2023-05-10 10:30:00,31.71,31.81,31.63,31.65,62683.0,28.6525,28.7429,28.5803,28.5983,62683.0
2023-05-10 10:40:00,31.66,31.76,31.59,31.6,297132.0,28.6074,28.6977,28.5441,28.5532,297132.0
2023-05-10 10:50:00,31.59,31.67,31.52,31.53,75346.0,28.5441,28.6164,28.4809,28.4899,75346.0
2023-05-10 11:00:00,31.52,31.67,31.5,31.67,81779.0,28.4809,28.6164,28.4628,28.6164,81779.0
2023-05-10 11:10:00,31.67,31.75,31.64,31.75,25336.0,28.6164,28.6887,28.5893,28.6887,25336.0
2023-05-10 11:20:00,31.74,31.77,31.69,31.7,18483.0,28.6797,28.7068,28.6345,28.6435,18483.0
2023-05-10 11:30:00,31.7,31.76,31.68,31.72,20724.0,28.6435,28.6977,28.6254,28.6616,20724.0
2023-05-10 11:40:00,31.71,31.78,31.7,31.78,38146.0,28.6525,28.7158,28.6435,28.7158,38146.0
2023-05-10 11:50:00,31.78,31.84,31.73,31.75,47587.0,28.7158,28.77,28.6706,28.6887,47587.0
2023-05-10 12:00:00,31.76,31.76,31.7,31.72,34006.0,28.6977,28.6977,28.6435,28.6616,34006.0
2023-05-10 12:10:00,31.71,31.75,31.7,31.73,27028.0,28.6525,28.6887,28.6435,28.6706,27028.0
2023-05-10 12:20:00,31.72,31.76,31.61,31.62,42103.0,28.6616,28.6977,28.5622,28.5712,42103.0
2023-05-10 12:30:00,31.62,31.64,31.54,31.56,46035.0,28.5712,28.5893,28.4989,28.517,46035.0
2023-05-10 12:40:00,31.57,31.6,31.54,31.56,28071.0,28.526,28.5532,28.4989,28.517,28071.0
2023-05-10 12:50:00,31.56,31.56,31.48,31.51,37966.0,28.517,28.517,28.4447,28.4718,37966.0
2023-05-10 13:00:00,31.51,31.53,31.45,31.46,32306.0,28.4718,28.4899,28.4176,28.4267,32306.0
2023-05-10 13:10:00,31.45,31.52,31.45,31.51,60455.0,28.4176,28.4809,28.4176,28.4718,60455.0
2023-05-10 13:20:00,31.5,31.54,31.44,31.49,28387.0,28.4628,28.4989,28.4086,28.4538,28387.0
2023-05-10 13:30:00,31.49,31.55,31.44,31.45,37779.0,28.4538,28.508,28.4086,28.4176,37779.0
2023-05-10 13:40:00,31.45,31.48,31.41,31.48,45531.0,28.4176,28.4447,28.3815,28.4447,45531.0
2023-05-10 13:50:00,31.48,31.55,31.47,31.55,27167.0,28.4447,28.508,28.4357,28.508,27167.0
2023-05-10 14:00:00,31.55,31.65,31.55,31.65,30321.0,28.508,28.5983,28.508,28.5983,30321.0
2023-05-10 14:10:00,31.65,31.66,31.58,31.6,22886.0,28.5983,28.6074,28.5351,28.5532,22886.0
2023-05-10 14:20:00,31.6,31.67,31.57,31.66,29488.0,28.5532,28.6164,28.526,28.6074,29488.0
2023-05-10 14:30:00,31.66,31.7,31.64,31.67,40422.0,28.6074,28.6435,28.5893,28.6164,40422.0
2023-05-10 14:40:00,31.66,31.72,31.65,31.65,29982.0,28.6074,28.6616,28.5983,28.5983,29982.0
2023-05-10 14:50:00,31.66,31.69,31.64,31.68,25953.0,28.6074,28.6345,28.5893,28.6254,25953.0
2023-05-10 15:00:00,31.67,31.75,31.66,31.74,34265.0,28.6164,28.6887,28.6074,28.6797,34265.0
2023-05-10 15:10:00,31.76,31.8,31.74,31.8,82926.0,28.6977,28.7339,28.6797,28.7339,82926.0
2023-05-10 15:20:00,31.81,31.95,31.81,31.92,42426.0,28.7429,28.8694,28.7429,28.8423,42426.0
2023-05-10 15:30:00,31.92,31.99,31.89,31.99,52329.0,28.8423,28.9055,28.8152,28.9055,52329.0
2023-05-10 15:40:00,31.99,32.01,31.96,32.0,96061.0,28.9055,28.9236,28.8784,28.9146,96061.0
2023-05-10 15:50:00,31.99,31.99,31.87,31.88,322324.0,28.9055,28.9055,28.7971,28.8062,322324.0
2023-05-11 09:30:00,31.7,31.74,31.58,31.69,38731.0,28.6435,28.6797,28.5351,28.6345,38731.0
2023-05-11 09:40:00,31.68,31.88,31.68,31.74,35296.0,28.6254,28.8062,28.6254,28.6797,35296.0
2023-05-11 09:50:00,31.73,31.77,31.68,31.74,22220.0,28.6706,28.7068,28.6254,28.6797,22220.0
2023-05-11 10:00:00,31.74,31.77,31.52,31.53,50004.0,28.6797,28.7068,28.4809,28.4899,50004.0
2023-05-11 10:10:00,31.53,31.65,31.5,31.56,35336.0,28.4899,28.5983,28.4628,28.517,35336.0
2023-05-11 10:20:00,31.55,31.68,31.54,31.68,17613.0,28.508,28.6254,28.4989,28.6254,17613.0
2023-05-11 10:30:00,31.69,31.71,31.62,31.63,15551.0,28.6345,28.6525,28.5712,28.5803,15551.0
2023-05-11 10:40:00,31.63,31.71,31.6,31.65,24495.0,28.5803,28.6525,28.5532,28.5983,24495.0
2023-05-11 10:50:00,31.65,31.66,31.56,31.6,49624.0,28.5983,28.6074,28.517,28.5532,49624.0
2023-05-11 11:00:00,31.6,31.65,31.57,31.59,22609.0,28.5532,28.5983,28.526,28.5441,22609.0
2023-05-11 11:10:00,31.58,31.59,31.5,31.52,27115.0,28.5351,28.5441,28.4628,28.4809,27115.0
2023-05-11 11:20:00,31.52,31.55,31.49,31.54,30246.0,28.4809,28.508,28.4538,28.4989,30246.0
2023-05-11 11:30:00,31.54,31.58,31.54,31.56,22983.0,28.4989,28.5351,28.4989,28.517,22983.0
2023-05-11 11:40:00,31.56,31.62,31.55,31.57,22724.0,28.517,28.5712,28.508,28.526,22724.0
2023-05-11 11:50:00,31.56,31.59,31.54,31.56,21873.0,28.517,28.5441,28.4989,28.517,21873.0
2023-05-11 12:00:00,31.57,31.59,31.49,31.53,20483.0,28.526,28.5441,28.4538,28.4899,20483.0
2023-05-11 12:10:00,31.53,31.53,31.46,31.5,42775.0,28.4899,28.4899,28.4267,28.4628,42775.0
2023-05-11 12:20:00,31.51,31.58,31.5,31.52,14187.0,28.4718,28.5351,28.4628,28.4809,14187.0
2023-05-11 12:30:00,31.52,31.53,31.5,31.51,13704.0,28.4809,28.4899,28.4628,28.4718,13704.0
2023-05-11 12:40:00,31.51,31.55,31.5,31.55,21881.0,28.4718,28.508,28.4628,28.508,21881.0
2023-05-11 12:50:00,31.54,31.59,31.52,31.57,16036.0,28.4989,28.5441,28.4809,28.526,16036.0
2023-05-11 13:00:00,31.57,31.61,31.55,31.58,14753.0,28.526,28.5622,28.508,28.5351,14753.0
2023-05-11 13:10:00,31.57,31.6,31.54,31.6,31367.0,28.526,28.5532,28.4989,28.5532,31367.0
2023-05-11 13:20:00,31.61,31.62,31.56,31.59,37927.0,28.5622,28.5712,28.517,28.5441,37927.0
2023-05-11 13:30:00,31.58,31.61,31.56,31.57,24184.0,28.5351,28.5622,28.517,28.526,24184.0
2023-05-11 13:40:00,31.56,31.57,31.45,31.46,71671.0,28.517,28.526,28.4176,28.4267,71671.0
2023-05-11 13:50:00,31.46,31.6,31.45,31.6,30232.0,28.4267,28.5532,28.4176,28.5532,30232.0
2023-05-11 14:00:00,31.6,31.61,31.55,31.57,12982.0,28.5532,28.5622,28.508,28.526,12982.0
2023-05-11 14:10:00,31.57,31.6,31.56,31.57,26577.0,28.526,28.5532,28.517,28.526,26577.0
2023-05-11 14:20:00,31.57,31.66,31.56,31.64,23916.0,28.526,28.6074,28.517,28.5893,23916.0
2023-05-11 14:30:00,31.64,31.66,31.58,31.6,23143.0,28.5893,28.6074,28.5351,28.5532,23143.0
2023-05-11 14:40:00,31.6,31.62,31.55,31.57,34105.0,28.5532,28.5712,28.508,28.526,34105.0
2023-05-11 14:50:00,31.57,31.57,31.5,31.52,30409.0,28.526,28.526,28.4628,28.4809,30409.0
2023-05-11 15:00:00,31.52,31.59,31.51,31.59,42617.0,28.4809,28.5441,28.4718,28.5441,42617.0
2023-05-11 15:10:00,31.59,31.59,31.52,31.55,44817.0,28.5441,28.5441,28.4809,28.508,44817.0
2023-05-11 15:20:00,31.55,31.57,31.51,31.55,68658.0,28.508,28.526,28.4718,28.508,68658.0
2023-05-11 15:30:00,31.55,31.61,31.51,31.59,114027.0,28.508,28.5622,28.4718,28.5441,114027.0
2023-05-11 15:40:00,31.59,31.73,31.57,31.73,91079.0,28.5441,28.6706,28.526,28.6706,91079.0
2023-05-11 15:50:00,31.73,31.74,31.64,31.69,191096.0,28.6706,28.6797,28.5893,28.6345,191096.0
2023-05-12 09:30:00,31.84,32.07,31.73,32.04,89262.0,28.77,28.9778,28.6706,28.9507,89262.0
2023-05-12 09:40:00,32.03,32.03,31.8,31.81,31617.0,28.9417,28.9417,28.7339,28.7429,31617.0
2023-05-12 09:50:00,31.83,31.95,31.81,31.84,29457.0,28.761,28.8694,28.7429,28.77,29457.0
2023-05-12 10:00:00,31.84,31.87,31.72,31.75,58115.0,28.77,28.7971,28.6616,28.6887,58115.0
2023-05-12 10:10:00,31.76,31.83,31.74,31.83,45182.0,28.6977,28.761,28.6797,28.761,45182.0
2023-05-12 10:20:00,31.83,31.86,31.8,31.82,31883.0,28.761,28.7881,28.7339,28.7519,31883.0
2023-05-12 10:30:00,31.81,31.83,31.73,31.81,29147.0,28.7429,28.761,28.6706,28.7429,29147.0
2023-05-12 10:40:00,31.81,31.82,31.69,31.7,88077.0,28.7429,28.7519,28.6345,28.6435,88077.0
2023-05-12 10:50:00,31.71,31.74,31.67,31.71,54873.0,28.6525,28.6797,28.6164,28.6525,54873.0
2023-05-12 11:00:00,31.72,31.78,31.72,31.72,30923.0,28.6616,28.7158,28.6616,28.6616,30923.0
2023-05-12 11:10:00,31.72,31.72,31.64,31.64,34210.0,28.6616,28.6616,28.5893,28.5893,34210.0
2023-05-12 11:20:00,31.65,31.67,31.62,31.62,27498.0,28.5983,28.6164,28.5712,28.5712,27498.0
2023-05-12 11:30:00,31.63,31.66,31.59,31.59,35884.0,28.5803,28.6074,28.5441,28.5441,35884.0
2023-05-12 11:40:00,31.6,31.63,31.58,31.62,25049.0,28.5532,28.5803,28.5351,28.5712,25049.0
2023-05-12 11:50:00,31.62,31.66,31.59,31.65,38026.0,28.5712,28.6074,28.5441,28.5983,38026.0
2023-05-12 12:00:00,31.66,31.69,31.61,31.63,40893.0,28.6074,28.6345,28.5622,28.5803,40893.0
2023-05-12 12:10:00,31.62,31.65,31.59,31.64,36174.0,28.5712,28.5983,28.5441,28.5893,36174.0
2023-05-12 12:20:00,31.63,31.64,31.57,31.6,43080.0,28.5803,28.5893,28.526,28.5532,43080.0
2023-05-12 12:30:00,31.59,31.65,31.59,31.62,24282.0,28.5441,28.5983,28.5441,28.5712,24282.0
2023-05-12 12:40:00,31.63,31.63,31.56,31.58,26975.0,28.5803,28.5803,28.517,28.5351,26975.0
2023-05-12 12:50:00,31.58,31.63,31.56,31.61,26696.0,28.5351,28.5803,28.517,28.5622,26696.0
2023-05-12 13:00:00,31.61,31.62,31.56,31.6,48310.0,28.5622,28.5712,28.517,28.5532,48310.0
2023-05-12 13:10:00,31.61,31.62,31.57,31.61,44693.0,28.5622,28.5712,28.526,28.5622,44693.0
2023-05-12 13:20:00,31.6,31.7,31.6,31.69,30011.0,28.5532,28.6435,28.5532,28.6345,30011.0
2023-05-12 13:30:00,31.69,31.78,31.68,31.76,80558.0,28.6345,28.7158,28.6254,28.6977,80558.0
2023-05-12 13:40:00,31.76,31.77,31.67,31.69,45876.0,28.6977,28.7068,28.6164,28.6345,45876.0
2023-05-12 13:50:00,31.69,31.7,31.64,31.66,48775.0,28.6345,28.6435,28.5893,28.6074,48775.0
2023-05-12 14:00:00,31.66,31.72,31.63,31.68,57530.0,28.6074,28.6616,28.5803,28.6254,57530.0
2023-05-12 14:10:00,31.68,31.69,31.55,31.57,51332.0,28.6254,28.6345,28.508,28.526,51332.0
2023-05-12 14:20:00,31.57,31.61,31.56,31.59,33060.0,28.526,28.5622,28.517,28.5441,33060.0
2023-05-12 14:30:00,31.59,31.6,31.5,31.51,35471.0,28.5441,28.5532,28.4628,28.4718,35471.0
2023-05-12 14:40:00,31.51,31.55,31.48,31.54,49699.0,28.4718,28.508,28.4447,28.4989,49699.0
2023-05-12 14:50:00,31.54,31.59,31.54,31.56,38453.0,28.4989,28.5441,28.4989,28.517,38453.0
2023-05-12 15:00:00,31.56,31.58,31.51,31.56,73610.0,28.517,28.5351,28.4718,28.517,73610.0
2023-05-12 15:10:00,31.56,31.59,31.55,31.59,52224.0,28.517,28.5441,28.508,28.5441,52224.0
2023-05-12 15:20:00,31.59,31.62,31.57,31.61,67986.0,28.5441,28.5712,28.526,28.5622,67986.0
2023-05-12 15:30:00,31.61,31.66,31.6,31.62,103088.0,28.5622,28.6074,28.5532,28.5712,103088.0
2023-05-12 15:40:00,31.63,31.66,31.59,31.62,102420.0,28.5803,28.6074,28.5441,28.5712,102420.0
2023-05-12 15:50:00,31.61,31.78,31.6,31.77,395054.0,28.5622,28.7158,28.5532,28.7068,395054.0
2023-05-15 09:30:00,31.79,31.81,31.41,31.68,212443.0,28.7248,28.7429,28.3815,28.6254,212443.0
2023-05-15 09:40:00,31.68,31.82,31.68,31.77,42853.0,28.6254,28.7519,28.6254,28.7068,42853.0
2023-05-15 09:50:00,31.77,31.89,31.76,31.87,37481.0,28.7068,28.8152,28.6977,28.7971,37481.0
2023-05-15 10:00:00,31.86,31.88,31.57,31.59,65981.0,28.7881,28.8062,28.526,28.5441,65981.0
2023-05-15 10:10:00,31.57,31.58,31.5,31.51,32931.0,28.526,28.5351,28.4628,28.4718,32931.0
2023-05-15 10:20:00,31.51,31.68,31.51,31.67,42481.0,28.4718,28.6254,28.4718,28.6164,42481.0
2023-05-15 10:30:00,31.67,31.71,31.61,31.62,30315.0,28.6164,28.6525,28.5622,28.5712,30315.0
2023-05-15 10:40:00,31.62,31.64,31.54,31.54,51316.0,28.5712,28.5893,28.4989,28.4989,51316.0
2023-05-15 10:50:00,31.55,31.6,31.53,31.55,95972.0,28.508,28.5532,28.4899,28.508,95972.0
2023-05-15 11:00:00,31.56,31.75,31.55,31.75,47449.0,28.517,28.6887,28.508,28.6887,47449.0
2023-05-15 11:10:00,31.75,31.79,31.74,31.77,18794.0,28.6887,28.7248,28.6797,28.7068,18794.0
2023-05-15 11:20:00,31.78,31.78,31.66,31.67,26780.0,28.7158,28.7158,28.6074,28.6164,26780.0
2023-05-15 11:30:00,31.66,31.7,31.65,31.69,32027.0,28.6074,28.6435,28.5983,28.6345,32027.0
2023-05-15 11:40:00,31.69,31.69,31.62,31.68,28098.0,28.6345,28.6345,28.5712,28.6254,28098.0
2023-05-15 11:50:00,31.67,31.69,31.67,31.68,15299.0,28.6164,28.6345,28.6164,28.6254,15299.0
2023-05-15 12:00:00,31.67,31.67,31.57,31.64,35541.0,28.6164,28.6164,28.526,28.5893,35541.0
2023-05-15 12:10:00,31.65,31.68,31.62,31.68,25269.0,28.5983,28.6254,28.5712,28.6254,25269.0
2023-05-15 12:20:00,31.67,31.73,31.63,31.71,35489.0,28.6164,28.6706,28.5803,28.6525,35489.0
2023-05-15 12:30:00,31.71,31.78,31.7,31.77,27156.0,28.6525,28.7158,28.6435,28.7068,27156.0
2023-05-15 12:40:00,31.77,31.85,31.75,31.85,28816.0,28.7068,28.779,28.6887,28.779,28816.0
2023-05-15 12:50:00,31.86,31.9,31.86,31.89,15479.0,28.7881,28.8242,28.7881,28.8152,15479.0
2023-05-15 13:00:00,31.9,31.93,31.88,31.89,42039.0,28.8242,28.8513,28.8062,28.8152,42039.0
2023-05-15 13:10:00,31.89,31.91,31.86,31.89,34462.0,28.8152,28.8333,28.7881,28.8152,34462.0
2023-05-15 13:20:00,31.89,31.91,31.78,31.78,40441.0,28.8152,28.8333,28.7158,28.7158,40441.0
2023-05-15 13:30:00,31.78,31.79,31.68,31.69,34914.0,28.7158,28.7248,28.6254,28.6345,34914.0
2023-05-15 13:40:00,31.68,31.69,31.61,31.65,27221.0,28.6254,28.6345,28.5622,28.5983,27221.0
2023-05-15 13:50:00,31.65,31.74,31.63,31.72,31382.0,28.5983,28.6797,28.5803,28.6616,31382.0
2023-05-15 14:00:00,31.73,31.76,31.7,31.76,21769.0,28.6706,28.6977,28.6435,28.6977,21769.0
2023-05-15 14:10:00,31.76,31.77,31.7,31.71,28511.0,28.6977,28.7068,28.6435,28.6525,28511.0
2023-05-15 14:20:00,31.71,31.73,31.68,31.69,29285.0,28.6525,28.6706,28.6254,28.6345,29285.0
2023-05-15 14:30:00,31.69,31.77,31.69,31.76,22561.0,28.6345,28.7068,28.6345,28.6977,22561.0
2023-05-15 14:40:00,31.77,31.82,31.76,31.82,26436.0,28.7068,28.7519,28.6977,28.7519,26436.0
2023-05-15 14:50:00,31.81,31.82,31.76,31.8,26245.0,28.7429,28.7519,28.6977,28.7339,26245.0
2023-05-15 15:00:00,31.79,31.8,31.75,31.78,26549.0,28.7248,28.7339,28.6887,28.7158,26549.0
2023-05-15 15:10:00,31.78,31.8,31.74,31.77,47088.0,28.7158,28.7339,28.6797,28.7068,47088.0
2023-05-15 15:20:00,31.77,31.82,31.76,31.79,31984.0,28.7068,28.7519,28.6977,28.7248,31984.0
2023-05-15 15:30:00,31.79,31.85,31.79,31.85,46112.0,28.7248,28.779,28.7248,28.779,46112.0
2023-05-15 15:40:00,31.84,31.86,31.82,31.85,76442.0,28.77,28.7881,28.7519,28.779,76442.0
2023-05-15 15:50:00,31.85,31.86,31.78,31.82,248770.0,28.779,28.7881,28.7158,28.7519,248770.0
2023-05-16 09:30:00,31.83,31.83,31.64,31.71,80655.0,28.761,28.761,28.5893,28.6525,80655.0
2023-05-16 09:40:00,31.72,31.75,31.5,31.55,35250.0,28.6616,28.6887,28.4628,28.508,35250.0
2023-05-16 09:50:00,31.56,31.57,31.4,31.46,77271.0,28.517,28.526,28.3724,28.4267,77271.0
2023-05-16 10:00:00,31.48,31.57,31.48,31.5,54613.0,28.4447,28.526,28.4447,28.4628,54613.0
2023-05-16 10:10:00,31.51,31.51,31.42,31.48,60344.0,28.4718,28.4718,28.3905,28.4447,60344.0
2023-05-16 10:20:00,31.49,31.51,31.35,31.41,38547.0,28.4538,28.4718,28.3273,28.3815,38547.0
2023-05-16 10:30:00,31.41,31.46,31.39,31.44,53961.0,28.3815,28.4267,28.3634,28.4086,53961.0
2023-05-16 10:40:00,31.45,31.47,31.4,31.46,33340.0,28.4176,28.4357,28.3724,28.4267,33340.0
2023-05-16 10:50:00,31.46,31.49,31.3,31.35,149426.0,28.4267,28.4538,28.2821,28.3273,149426.0
2023-05-16 11:00:00,31.34,31.43,31.33,31.33,64013.0,28.3182,28.3995,28.3092,28.3092,64013.0
2023-05-16 11:10:00,31.34,31.37,31.31,31.36,53513.0,28.3182,28.3453,28.2911,28.3363,53513.0
2023-05-16 11:20:00,31.37,31.4,31.34,31.39,31060.0,28.3453,28.3724,28.3182,28.3634,31060.0
2023-05-16 11:30:00,31.4,31.42,31.33,31.35,40015.0,28.3724,28.3905,28.3092,28.3273,40015.0
2023-05-16 11:40:00,31.34,31.41,31.34,31.41,26635.0,28.3182,28.3815,28.3182,28.3815,26635.0
2023-05-16 11:50:00,31.41,31.44,31.39,31.41,14598.0,28.3815,28.4086,28.3634,28.3815,14598.0
2023-05-16 12:00:00,31.4,31.43,31.38,31.42,16956.0,28.3724,28.3995,28.3544,28.3905,16956.0
2023-05-16 12:10:00,31.42,31.44,31.41,31.43,23326.0,28.3905,28.4086,28.3815,28.3995,23326.0
2023-05-16 12:20:00,31.43,31.43,31.38,31.39,13809.0,28.3995,28.3995,28.3544,28.3634,13809.0
2023-05-16 12:30:00,31.39,31.44,31.36,31.44,23653.0,28.3634,28.4086,28.3363,28.4086,23653.0
2023-05-16 12:40:00,31.45,31.48,31.43,31.46,51250.0,28.4176,28.4447,28.3995,28.4267,51250.0
2023-05-16 12:50:00,31.47,31.51,31.45,31.5,18189.0,28.4357,28.4718,28.4176,28.4628,18189.0
2023-05-16 13:00:00,31.51,31.54,31.49,31.5,13632.0,28.4718,28.4989,28.4538,28.4628,13632.0
2023-05-16 13:10:00,31.5,31.52,31.48,31.5,45531.0,28.4628,28.4809,28.4447,28.4628,45531.0
2023-05-16 13:20:00,31.51,31.52,31.47,31.48,53900.0,28.4718,28.4809,28.4357,28.4447,53900.0
2023-05-16 13:30:00,31.48,31.52,31.48,31.51,21838.0,28.4447,28.4809,28.4447,28.4718,21838.0
2023-05-16 13:40:00,31.51,31.56,31.49,31.55,33177.0,28.4718,28.517,28.4538,28.508,33177.0
2023-05-16 13:50:00,31.55,31.56,31.51,31.52,35059.0,28.508,28.517,28.4718,28.4809,35059.0
2023-05-16 14:00:00,31.53,31.53,31.42,31.44,35864.0,28.4899,28.4899,28.3905,28.4086,35864.0
2023-05-16 14:10:00,31.45,31.46,31.41,31.42,21431.0,28.4176,28.4267,28.3815,28.3905,21431.0
2023-05-16 14:20:00,31.43,31.47,31.42,31.45,25999.0,28.3995,28.4357,28.3905,28.4176,25999.0
2023-05-16 14:30:00,31.46,31.48,31.45,31.46,27766.0,28.4267,28.4447,28.4176,28.4267,27766.0
2023-05-16 14:40:00,31.46,31.51,31.46,31.51,26454.0,28.4267,28.4718,28.4267,28.4718,26454.0
2023-05-16 14:50:00,31.51,31.59,31.51,31.56,73120.0,28.4718,28.5441,28.4718,28.517,73120.0
2023-05-16 15:00:00,31.56,31.57,31.52,31.52,68364.0,28.517,28.526,28.4809,28.4809,68364.0
2023-05-16 15:10:00,31.52,31.55,31.45,31.48,44126.0,28.4809,28.508,28.4176,28.4447,44126.0
2023-05-16 15:20:00,31.47,31.52,31.47,31.51,39808.0,28.4357,28.4809,28.4357,28.4718,39808.0
2023-05-16 15:30:00,31.51,31.59,31.5,31.57,98398.0,28.4718,28.5441,28.4628,28.526,98398.0
2023-05-16 15:40:00,31.57,31.6,31.53,31.59,160232.0,28.526,28.5532,28.4899,28.5441,160232.0
2023-05-16 15:50:00,31.58,31.58,31.47,31.49,287800.0,28.5351,28.5351,28.4357,28.4538,287800.0
2023-05-17 09:30:00,31.59,31.71,31.56,31.65,39562.0,28.5441,28.6525,28.517,28.5983,39562.0
2023-05-17 09:40:00,31.63,31.65,31.57,31.57,22904.0,28.5803,28.5983,28.526,28.526,22904.0
2023-05-17 09:50:00,31.57,31.59,31.47,31.49,39008.0,28.526,28.5441,28.4357,28.4538,39008.0
2023-05-17 10:00:00,31.5,31.52,31.46,31.5,31983.0,28.4628,28.4809,28.4267,28.4628,31983.0
2023-05-17 10:10:00,31.51,31.51,31.45,31.47,32251.0,28.4718,28.4718,28.4176,28.4357,32251.0
2023-05-17 10:20:00,31.46,31.52,31.45,31.52,26276.0,28.4267,28.4809,28.4176,28.4809,26276.0
2023-05-17 10:30:00,31.53,31.56,31.51,31.52,23728.0,28.4899,28.517,28.4718,28.4809,23728.0
2023-05-17 10:40:00,31.52,31.55,31.49,31.53,21838.0,28.4809,28.508,28.4538,28.4899,21838.0
2023-05-17 10:50:00,31.54,31.54,31.5,31.53,26799.0,28.4989,28.4989,28.4628,28.4899,26799.0
2023-05-17 11:00:00,31.54,31.6,31.54,31.58,39674.0,28.4989,28.5532,28.4989,28.5351,39674.0
2023-05-17 11:10:00,31.57,31.71,31.57,31.67,27759.0,28.526,28.6525,28.526,28.6164,27759.0
2023-05-17 11:20:00,31.68,31.72,31.61,31.7,19540.0,28.6254,28.6616,28.5622,28.6435,19540.0
2023-05-17 11:30:00,31.7,31.73,31.69,31.71,26244.0,28.6435,28.6706,28.6345,28.6525,26244.0
2023-05-17 11:40:00,31.72,31.78,31.72,31.76,16931.0,28.6616,28.7158,28.6616,28.6977,16931.0
2023-05-17 11:50:00,31.77,31.81,31.76,31.78,35414.0,28.7068,28.7429,28.6977,28.7158,35414.0
2023-05-17 12:00:00,31.79,31.79,31.76,31.79,33120.0,28.7248,28.7248,28.6977,28.7248,33120.0
2023-05-17 12:10:00,31.78,31.8,31.75,31.8,47826.0,28.7158,28.7339,28.6887,28.7339,47826.0
2023-05-17 12:20:00,31.8,31.8,31.76,31.8,33880.0,28.7339,28.7339,28.6977,28.7339,33880.0
2023-05-17 12:30:00,31.8,31.84,31.8,31.83,44176.0,28.7339,28.77,28.7339,28.761,44176.0
2023-05-17 12:40:00,31.84,31.94,31.82,31.94,38118.0,28.77,28.8604,28.7519,28.8604,38118.0
2023-05-17 12:50:00,31.93,31.98,31.93,31.96,26690.0,28.8513,28.8965,28.8513,28.8784,26690.0
2023-05-17 13:00:00,31.96,31.99,31.94,31.98,35823.0,28.8784,28.9055,28.8604,28.8965,35823.0
2023-05-17 13:10:00,31.98,31.99,31.93,31.97,26840.0,28.8965,28.9055,28.8513,28.8875,26840.0
2023-05-17 13:20:00,31.96,31.99,31.94,31.96,22170.0,28.8784,28.9055,28.8604,28.8784,22170.0
2023-05-17 13:30:00,31.97,32.02,31.97,31.99,24727.0,28.8875,28.9327,28.8875,28.9055,24727.0
2023-05-17 13:40:00,32.0,32.02,31.98,32.02,34538.0,28.9146,28.9327,28.8965,28.9327,34538.0
2023-05-17 13:50:00,32.01,32.04,31.98,32.04,57162.0,28.9236,28.9507,28.8965,28.9507,57162.0
2023-05-17 14:00:00,32.04,32.05,31.97,31.98,32151.0,28.9507,28.9598,28.8875,28.8965,32151.0
2023-05-17 14:10:00,31.99,32.0,31.94,32.0,24407.0,28.9055,28.9146,28.8604,28.9146,24407.0
2023-05-17 14:20:00,31.99,32.0,31.96,31.97,15635.0,28.9055,28.9146,28.8784,28.8875,15635.0
2023-05-17 14:30:00,31.97,31.97,31.89,31.94,30753.0,28.8875,28.8875,28.8152,28.8604,30753.0
2023-05-17 14:40:00,31.94,31.97,31.92,31.96,18046.0,28.8604,28.8875,28.8423,28.8784,18046.0
2023-05-17 14:50:00,31.97,31.97,31.91,31.92,28766.0,28.8875,28.8875,28.8333,28.8423,28766.0
2023-05-17 15:00:00,31.93,31.98,31.92,31.96,30697.0,28.8513,28.8965,28.8423,28.8784,30697.0
2023-05-17 15:10:00,31.97,32.02,31.96,31.99,42387.0,28.8875,28.9327,28.8784,28.9055,42387.0
2023-05-17 15:20:00,31.99,32.0,31.96,31.99,100884.0,28.9055,28.9146,28.8784,28.9055,100884.0
2023-05-17 15:30:00,31.99,32.04,31.98,32.04,103549.0,28.9055,28.9507,28.8965,28.9507,103549.0
2023-05-17 15:40:00,32.03,32.11,32.02,32.09,133614.0,28.9417,29.014,28.9327,28.9959,133614.0
2023-05-17 15:50:00,32.09,32.14,32.07,32.11,255012.0,28.9959,29.0411,28.9778,29.014,255012.0
2023-05-18 09:30:00,31.95,31.95,31.75,31.83,32729.0,28.8694,28.8694,28.6887,28.761,32729.0
2023-05-18 09:40:00,31.83,31.89,31.72,31.74,13122.0,28.761,28.8152,28.6616,28.6797,13122.0
2023-05-18 09:50:00,31.74,31.75,31.68,31.71,15520.0,28.6797,28.6887,28.6254,28.6525,15520.0
2023-05-18 10:00:00,31.71,31.74,31.68,31.71,19143.0,28.6525,28.6797,28.6254,28.6525,19143.0
2023-05-18 10:10:00,31.7,31.8,31.7,31.8,14301.0,28.6435,28.7339,28.6435,28.7339,14301.0
2023-05-18 10:20:00,31.81,31.87,31.8,31.84,18069.0,28.7429,28.7971,28.7339,28.77,18069.0
2023-05-18 10:30:00,31.87,31.95,31.87,31.94,17485.0,28.7971,28.8694,28.7971,28.8604,17485.0
2023-05-18 10:40:00,31.94,31.95,31.85,31.88,33558.0,28.8604,28.8694,28.779,28.8062,33558.0
2023-05-18 10:50:00,31.88,31.88,31.82,31.87,22106.0,28.8062,28.8062,28.7519,28.7971,22106.0
2023-05-18 11:00:00,31.87,31.91,31.83,31.84,27319.0,28.7971,28.8333,28.761,28.77,27319.0
2023-05-18 11:10:00,31.85,31.86,31.8,31.84,21162.0,28.779,28.7881,28.7339,28.77,21162.0
2023-05-18 11:20:00,31.84,31.85,31.79,31.82,21372.0,28.77,28.779,28.7248,28.7519,21372.0
2023-05-18 11:30:00,31.83,31.84,31.77,31.78,18583.0,28.761,28.77,28.7068,28.7158,18583.0
2023-05-18 11:40:00,31.77,31.84,31.75,31.82,37344.0,28.7068,28.77,28.6887,28.7519,37344.0
2023-05-18 11:50:00,31.84,31.87,31.76,31.77,24415.0,28.77,28.7971,28.6977,28.7068,24415.0
2023-05-18 12:00:00,31.77,31.78,31.68,31.69,23903.0,28.7068,28.7158,28.6254,28.6345,23903.0
2023-05-18 12:10:00,31.68,31.72,31.64,31.69,19046.0,28.6254,28.6616,28.5893,28.6345,19046.0
2023-05-18 12:20:00,31.7,31.7,31.65,31.66,16235.0,28.6435,28.6435,28.5983,28.6074,16235.0
2023-05-18 12:30:00,31.66,31.68,31.63,31.64,18017.0,28.6074,28.6254,28.5803,28.5893,18017.0
2023-05-18 12:40:00,31.65,31.71,31.65,31.69,18328.0,28.5983,28.6525,28.5983,28.6345,18328.0
2023-05-18 12:50:00,31.68,31.71,31.66,31.7,15703.0,28.6254,28.6525,28.6074,28.6435,15703.0
2023-05-18 13:00:00,31.7,31.71,31.68,31.71,14271.0,28.6435,28.6525,28.6254,28.6525,14271.0
2023-05-18 13:10:00,31.71,31.73,31.68,31.73,16049.0,28.6525,28.6706,28.6254,28.6706,16049.0
2023-05-18 13:20:00,31.73,31.75,31.65,31.65,35071.0,28.6706,28.6887,28.5983,28.5983,35071.0
2023-05-18 13:30:00,31.65,31.68,31.64,31.67,23316.0,28.5983,28.6254,28.5893,28.6164,23316.0
2023-05-18 13:40:00,31.66,31.66,31.59,31.62,37344.0,28.6074,28.6074,28.5441,28.5712,37344.0
2023-05-18 13:50:00,31.62,31.62,31.59,31.62,26257.0,28.5712,28.5712,28.5441,28.5712,26257.0
2023-05-18 14:00:00,31.62,31.68,31.61,31.67,24442.0,28.5712,28.6254,28.5622,28.6164,24442.0
2023-05-18 14:10:00,31.67,31.68,31.63,31.66,15805.0,28.6164,28.6254,28.5803,28.6074,15805.0
2023-05-18 14:20:00,31.66,31.74,31.66,31.73,16503.0,28.6074,28.6797,28.6074,28.6706,16503.0
2023-05-18 14:30:00,31.73,31.76,31.73,31.76,15338.0,28.6706,28.6977,28.6706,28.6977,15338.0
2023-05-18 14:40:00,31.77,31.77,31.73,31.73,24718.0,28.7068,28.7068,28.6706,28.6706,24718.0
2023-05-18 14:50:00,31.74,31.75,31.7,31.71,18305.0,28.6797,28.6887,28.6435,28.6525,18305.0
2023-05-18 15:00:00,31.71,31.76,31.7,31.72,22154.0,28.6525,28.6977,28.6435,28.6616,22154.0
2023-05-18 15:10:00,31.73,31.81,31.72,31.81,35317.0,28.6706,28.7429,28.6616,28.7429,35317.0
2023-05-18 15:20:00,31.8,31.81,31.75,31.78,26941.0,28.7339,28.7429,28.6887,28.7158,26941.0
2023-05-18 15:30:00,31.78,31.89,31.77,31.89,36979.0,28.7158,28.8152,28.7068,28.8152,36979.0
2023-05-18 15:40:00,31.89,31.98,31.86,31.92,59713.0,28.8152,28.8965,28.7881,28.8423,59713.0
2023-05-18 15:50:00,31.92,32.04,31.92,32.03,198694.0,28.8423,28.9507,28.8423,28.9417,198694.0
2023-05-19 09:30:00,32.35,32.37,32.21,32.22,107669.0,29.2308,29.2489,29.1043,29.1134,107669.0
2023-05-19 09:40:00,32.23,32.25,32.13,32.19,36797.0,29.1224,29.1405,29.032,29.0863,36797.0
2023-05-19 09:50:00,32.19,32.3,32.16,32.21,22186.0,29.0863,29.1857,29.0592,29.1043,22186.0
2023-05-19 10:00:00,32.23,32.34,32.22,32.31,98953.0,29.1224,29.2218,29.1134,29.1947,98953.0
2023-05-19 10:10:00,32.3,32.3,32.23,32.24,41036.0,29.1857,29.1857,29.1224,29.1314,41036.0
2023-05-19 10:20:00,32.26,32.28,32.22,32.27,15147.0,29.1495,29.1676,29.1134,29.1586,15147.0
2023-05-19 10:30:00,32.28,32.3,32.21,32.21,24468.0,29.1676,29.1857,29.1043,29.1043,24468.0
2023-05-19 10:40:00,32.22,32.25,32.2,32.23,17017.0,29.1134,29.1405,29.0953,29.1224,17017.0
2023-05-19 10:50:00,32.24,32.31,32.23,32.3,25433.0,29.1314,29.1947,29.1224,29.1857,25433.0
2023-05-19 11:00:00,32.3,32.31,32.24,32.24,14373.0,29.1857,29.1947,29.1314,29.1314,14373.0
2023-05-19 11:10:00,32.24,32.24,32.03,32.05,33308.0,29.1314,29.1314,28.9417,28.9598,33308.0
2023-05-19 11:20:00,32.05,32.12,32.02,32.02,17049.0,28.9598,29.023,28.9327,28.9327,17049.0
2023-05-19 11:30:00,32.03,32.03,31.9,31.92,26903.0,28.9417,28.9417,28.8242,28.8423,26903.0
2023-05-19 11:40:00,31.92,32.01,31.91,31.99,30444.0,28.8423,28.9236,28.8333,28.9055,30444.0
2023-05-19 11:50:00,31.98,32.04,31.98,31.99,38383.0,28.8965,28.9507,28.8965,28.9055,38383.0
2023-05-19 12:00:00,31.99,32.02,31.96,32.01,30268.0,28.9055,28.9327,28.8784,28.9236,30268.0
2023-05-19 12:10:00,32.01,32.03,31.97,31.98,23028.0,28.9236,28.9417,28.8875,28.8965,23028.0
2023-05-19 12:20:00,31.99,32.0,31.93,31.94,11130.0,28.9055,28.9146,28.8513,28.8604,11130.0
2023-05-19 12:30:00,31.93,31.95,31.85,31.95,12701.0,28.8513,28.8694,28.779,28.8694,12701.0
2023-05-19 12:40:00,31.95,32.01,31.94,32.0,15060.0,28.8694,28.9236,28.8604,28.9146,15060.0
2023-05-19 12:50:00,32.0,32.04,31.99,32.01,13478.0,28.9146,28.9507,28.9055,28.9236,13478.0
2023-05-19 13:00:00,32.01,32.04,32.01,32.03,15127.0,28.9236,28.9507,28.9236,28.9417,15127.0
2023-05-19 13:10:00,32.04,32.04,31.98,32.01,12949.0,28.9507,28.9507,28.8965,28.9236,12949.0
2023-05-19 13:20:00,32.01,32.02,31.98,31.99,17287.0,28.9236,28.9327,28.8965,28.9055,17287.0
2023-05-19 13:30:00,32.0,32.02,31.97,32.01,30195.0,28.9146,28.9327,28.8875,28.9236,30195.0
2023-05-19 13:40:00,32.02,32.02,31.97,31.97,24242.0,28.9327,28.9327,28.8875,28.8875,24242.0
2023-05-19 13:50:00,31.97,31.97,31.93,31.94,14623.0,28.8875,28.8875,28.8513,28.8604,14623.0
2023-05-19 14:00:00,31.94,31.97,31.91,31.97,14428.0,28.8604,28.8875,28.8333,28.8875,14428.0
2023-05-19 14:10:00,31.98,31.98,31.91,31.96,19441.0,28.8965,28.8965,28.8333,28.8784,19441.0
2023-05-19 14:20:00,31.98,31.99,31.9,31.91,13191.0,28.8965,28.9055,28.8242,28.8333,13191.0
2023-05-19 14:30:00,31.91,31.95,31.88,31.93,22552.0,28.8333,28.8694,28.8062,28.8513,22552.0
2023-05-19 14:40:00,31.94,31.96,31.93,31.95,12174.0,28.8604,28.8784,28.8513,28.8694,12174.0
2023-05-19 14:50:00,31.96,32.0,31.96,31.98,14125.0,28.8784,28.9146,28.8784,28.8965,14125.0
2023-05-19 15:00:00,31.99,31.99,31.92,31.93,23142.0,28.9055,28.9055,28.8423,28.8513,23142.0
2023-05-19 15:10:00,31.93,31.95,31.92,31.94,20957.0,28.8513,28.8694,28.8423,28.8604,20957.0
2023-05-19 15:20:00,31.94,32.0,31.89,31.9,57746.0,28.8604,28.9146,28.8152,28.8242,57746.0
2023-05-19 15:30:00,31.9,31.97,31.87,31.95,32385.0,28.8242,28.8875,28.7971,28.8694,32385.0
2023-05-19 15:40:00,31.95,31.98,31.92,31.96,37047.0,28.8694,28.8965,28.8423,28.8784,37047.0
2023-05-19 15:50:00,31.96,32.04,31.94,31.96,180214.0,28.8784,28.9507,28.8604,28.8784,180214.0
2023-05-22 09:30:00,31.75,31.83,31.52,31.78,153566.0,28.6887,28.761,28.4809,28.7158,153566.0
2023-05-22 09:40:00,31.78,31.85,31.57,31.57,52749.0,28.7158,28.779,28.526,28.526,52749.0
2023-05-22 09:50:00,31.58,31.63,31.53,31.54,52017.0,28.5351,28.5803,28.4899,28.4989,52017.0
2023-05-22 10:00:00,31.55,31.55,31.35,31.38,53813.0,28.508,28.508,28.3273,28.3544,53813.0
2023-05-22 10:10:00,31.38,31.57,31.37,31.56,39992.0,28.3544,28.526,28.3453,28.517,39992.0
2023-05-22 10:20:00,31.56,31.57,31.48,31.52,37541.0,28.517,28.526,28.4447,28.4809,37541.0
2023-05-22 10:30:00,31.52,31.6,31.5,31.55,36393.0,28.4809,28.5532,28.4628,28.508,36393.0
2023-05-22 10:40:00,31.55,31.56,31.47,31.48,27583.0,28.508,28.517,28.4357,28.4447,27583.0
2023-05-22 10:50:00,31.47,31.5,31.41,31.45,39587.0,28.4357,28.4628,28.3815,28.4176,39587.0
2023-05-22 11:00:00,31.46,31.63,31.46,31.6,29640.0,28.4267,28.5803,28.4267,28.5532,29640.0
2023-05-22 11:10:00,31.6,31.6,31.55,31.57,16110.0,28.5532,28.5532,28.508,28.526,16110.0
2023-05-22 11:20:00,31.56,31.64,31.56,31.63,26099.0,28.517,28.5893,28.517,28.5803,26099.0
2023-05-22 11:30:00,31.64,31.7,31.63,31.67,33113.0,28.5893,28.6435,28.5803,28.6164,33113.0
2023-05-22 11:40:00,31.67,31.71,31.66,31.7,20323.0,28.6164,28.6525,28.6074,28.6435,20323.0
2023-05-22 11:50:00,31.69,31.75,31.69,31.75,22139.0,28.6345,28.6887,28.6345,28.6887,22139.0
2023-05-22 12:00:00,31.75,31.79,31.73,31.75,19420.0,28.6887,28.7248,28.6706,28.6887,19420.0
2023-05-22 12:10:00,31.75,31.75,31.71,31.71,14651.0,28.6887,28.6887,28.6525,28.6525,14651.0
2023-05-22 12:20:00,31.72,31.74,31.69,31.73,28180.0,28.6616,28.6797,28.6345,28.6706,28180.0
2023-05-22 12:30:00,31.73,31.77,31.72,31.74,16000.0,28.6706,28.7068,28.6616,28.6797,16000.0
2023-05-22 12:40:00,31.73,31.75,31.71,31.73,20337.0,28.6706,28.6887,28.6525,28.6706,20337.0
2023-05-22 12:50:00,31.73,31.78,31.72,31.76,17287.0,28.6706,28.7158,28.6616,28.6977,17287.0
2023-05-22 13:00:00,31.77,31.8,31.72,31.75,37524.0,28.7068,28.7339,28.6616,28.6887,37524.0
2023-05-22 13:10:00,31.76,31.77,31.67,31.73,42742.0,28.6977,28.7068,28.6164,28.6706,42742.0
2023-05-22 13:20:00,31.73,31.74,31.69,31.71,16032.0,28.6706,28.6797,28.6345,28.6525,16032.0
2023-05-22 13:30:00,31.7,31.71,31.67,31.7,24127.0,28.6435,28.6525,28.6164,28.6435,24127.0
2023-05-22 13:40:00,31.7,31.76,31.69,31.75,15699.0,28.6435,28.6977,28.6345,28.6887,15699.0
2023-05-22 13:50:00,31.74,31.75,31.69,31.69,23902.0,28.6797,28.6887,28.6345,28.6345,23902.0
2023-05-22 14:00:00,31.7,31.73,31.69,31.72,20821.0,28.6435,28.6706,28.6345,28.6616,20821.0
2023-05-22 14:10:00,31.71,31.73,31.67,31.73,25619.0,28.6525,28.6706,28.6164,28.6706,25619.0
2023-05-22 14:20:00,31.73,31.77,31.72,31.77,25640.0,28.6706,28.7068,28.6616,28.7068,25640.0
2023-05-22 14:30:00,31.76,31.77,31.72,31.73,27476.0,28.6977,28.7068,28.6616,28.6706,27476.0
2023-05-22 14:40:00,31.73,31.77,31.7,31.77,52206.0,28.6706,28.7068,28.6435,28.7068,52206.0
2023-05-22 14:50:00,31.77,31.82,31.73,31.78,41919.0,28.7068,28.7519,28.6706,28.7158,41919.0
2023-05-22 15:00:00,31.78,31.83,31.78,31.82,50964.0,28.7158,28.761,28.7158,28.7519,50964.0
2023-05-22 15:10:00,31.81,31.83,31.76,31.79,55435.0,28.7429,28.761,28.6977,28.7248,55435.0
2023-05-22 15:20:00,31.79,31.79,31.75,31.76,31670.0,28.7248,28.7248,28.6887,28.6977,31670.0
2023-05-22 15:30:00,31.77,31.78,31.7,31.74,54520.0,28.7068,28.7158,28.6435,28.6797,54520.0
2023-05-22 15:40:00,31.74,31.76,31.69,31.71,84391.0,28.6797,28.6977,28.6345,28.6525,84391.0
2023-05-22 15:50:00,31.71,31.74,31.68,31.73,248596.0,28.6525,28.6797,28.6254,28.6706,248596.0
2023-05-23 09:30:00,31.82,31.83,31.55,31.67,103329.0,28.7519,28.761,28.508,28.6164,103329.0
2023-05-23 09:40:00,31.68,31.86,31.64,31.85,44038.0,28.6254,28.7881,28.5893,28.779,44038.0
2023-05-23 09:50:00,31.84,31.91,31.81,31.9,47433.0,28.77,28.8333,28.7429,28.8242,47433.0
2023-05-23 10:00:00,31.89,31.99,31.88,31.96,53711.0,28.8152,28.9055,28.8062,28.8784,53711.0
2023-05-23 10:10:00,31.95,31.99,31.89,31.95,30983.0,28.8694,28.9055,28.8152,28.8694,30983.0
2023-05-23 10:20:00,31.94,32.04,31.93,32.02,33674.0,28.8604,28.9507,28.8513,28.9327,33674.0
2023-05-23 10:30:00,32.03,32.13,32.03,32.13,28560.0,28.9417,29.032,28.9417,29.032,28560.0
2023-05-23 10:40:00,32.13,32.15,32.07,32.12,32216.0,29.032,29.0501,28.9778,29.023,32216.0
2023-05-23 10:50:00,32.12,32.12,32.07,32.11,22014.0,29.023,29.023,28.9778,29.014,22014.0
2023-05-23 11:00:00,32.1,32.12,32.08,32.12,20403.0,29.0049,29.023,28.9869,29.023,20403.0
2023-05-23 11:10:00,32.12,32.21,32.1,32.16,44004.0,29.023,29.1043,29.0049,29.0592,44004.0
2023-05-23 11:20:00,32.16,32.22,32.15,32.22,31584.0,29.0592,29.1134,29.0501,29.1134,31584.0
2023-05-23 11:30:00,32.21,32.26,32.18,32.26,33821.0,29.1043,29.1495,29.0772,29.1495,33821.0
2023-05-23 11:40:00,32.26,32.32,32.25,32.31,29951.0,29.1495,29.2037,29.1405,29.1947,29951.0
2023-05-23 11:50:00,32.31,32.34,32.29,32.31,42014.0,29.1947,29.2218,29.1766,29.1947,42014.0
2023-05-23 12:00:00,32.32,32.33,32.25,32.29,36258.0,29.2037,29.2128,29.1405,29.1766,36258.0
2023-05-23 12:10:00,32.29,32.32,32.23,32.25,67849.0,29.1766,29.2037,29.1224,29.1405,67849.0
2023-05-23 12:20:00,32.25,32.26,32.18,32.2,26429.0,29.1405,29.1495,29.0772,29.0953,26429.0
2023-05-23 12:30:00,32.2,32.21,32.06,32.08,33718.0,29.0953,29.1043,28.9688,28.9869,33718.0
2023-05-23 12:40:00,32.08,32.09,32.02,32.05,40736.0,28.9869,28.9959,28.9327,28.9598,40736.0
2023-05-23 12:50:00,32.05,32.06,32.01,32.02,35562.0,28.9598,28.9688,28.9236,28.9327,35562.0
2023-05-23 13:00:00,32.04,32.09,32.01,32.08,22598.0,28.9507,28.9959,28.9236,28.9869,22598.0
2023-05-23 13:10:00,32.08,32.19,32.08,32.19,12052.0,28.9869,29.0863,28.9869,29.0863,12052.0
2023-05-23 13:20:00,32.19,32.2,32.06,32.07,30494.0,29.0863,29.0953,28.9688,28.9778,30494.0
2023-05-23 13:30:00,32.04,32.04,31.99,32.02,23947.0,28.9507,28.9507,28.9055,28.9327,23947.0
2023-05-23 13:40:00,32.01,32.06,32.0,32.02,29572.0,28.9236,28.9688,28.9146,28.9327,29572.0
2023-05-23 13:50:00,32.01,32.06,32.01,32.05,12602.0,28.9236,28.9688,28.9236,28.9598,12602.0
2023-05-23 14:00:00,32.05,32.15,32.05,32.09,43333.0,28.9598,29.0501,28.9598,28.9959,43333.0
2023-05-23 14:10:00,32.09,32.1,32.0,32.03,20749.0,28.9959,29.0049,28.9146,28.9417,20749.0
2023-05-23 14:20:00,32.02,32.04,31.91,31.99,40357.0,28.9327,28.9507,28.8333,28.9055,40357.0
2023-05-23 14:30:00,31.98,32.07,31.98,32.02,42287.0,28.8965,28.9778,28.8965,28.9327,42287.0
2023-05-23 14:40:00,32.02,32.1,32.01,32.09,36632.0,28.9327,29.0049,28.9236,28.9959,36632.0
2023-05-23 14:50:00,32.09,32.17,32.08,32.15,27010.0,28.9959,29.0682,28.9869,29.0501,27010.0
2023-05-23 15:00:00,32.15,32.15,32.09,32.09,37577.0,29.0501,29.0501,28.9959,28.9959,37577.0
2023-05-23 15:10:00,32.1,32.15,32.08,32.08,40698.0,29.0049,29.0501,28.9869,28.9869,40698.0
2023-05-23 15:20:00,32.08,32.15,32.07,32.15,51521.0,28.9869,29.0501,28.9778,29.0501,51521.0
2023-05-23 15:30:00,32.15,32.16,32.12,32.13,51980.0,29.0501,29.0592,29.023,29.032,51980.0
2023-05-23 15:40:00,32.13,32.14,32.02,32.04,104455.0,29.032,29.0411,28.9327,28.9507,104455.0
2023-05-23 15:50:00,32.03,32.05,31.94,31.95,291494.0,28.9417,28.9598,28.8604,28.8694,291494.0
2023-05-24 09:30:00,31.86,31.95,31.7,31.71,98590.0,28.7881,28.8694,28.6435,28.6525,98590.0
2023-05-24 09:40:00,31.72,31.73,31.54,31.56,76133.0,28.6616,28.6706,28.4989,28.517,76133.0
2023-05-24 09:50:00,31.56,31.58,31.46,31.47,68172.0,28.517,28.5351,28.4267,28.4357,68172.0
2023-05-24 10:00:00,31.48,31.63,31.48,31.57,52495.0,28.4447,28.5803,28.4447,28.526,52495.0
2023-05-24 10:10:00,31.57,31.65,31.56,31.59,28661.0,28.526,28.5983,28.517,28.5441,28661.0
2023-05-24 10:20:00,31.6,31.67,31.55,31.66,26844.0,28.5532,28.6164,28.508,28.6074,26844.0
2023-05-24 10:30:00,31.67,31.75,31.67,31.73,19396.0,28.6164,28.6887,28.6164,28.6706,19396.0
2023-05-24 10:40:00,31.73,31.75,31.67,31.68,34488.0,28.6706,28.6887,28.6164,28.6254,34488.0
2023-05-24 10:50:00,31.68,31.72,31.64,31.68,24356.0,28.6254,28.6616,28.5893,28.6254,24356.0
2023-05-24 11:00:00,31.69,31.7,31.51,31.52,54171.0,28.6345,28.6435,28.4718,28.4809,54171.0
2023-05-24 11:10:00,31.52,31.57,31.47,31.57,46600.0,28.4809,28.526,28.4357,28.526,46600.0
2023-05-24 11:20:00,31.57,31.72,31.57,31.64,43462.0,28.526,28.6616,28.526,28.5893,43462.0
2023-05-24 11:30:00,31.64,31.65,31.55,31.58,27205.0,28.5893,28.5983,28.508,28.5351,27205.0
2023-05-24 11:40:00,31.57,31.61,31.53,31.53,24451.0,28.526,28.5622,28.4899,28.4899,24451.0
2023-05-24 11:50:00,31.54,31.56,31.47,31.48,34250.0,28.4989,28.517,28.4357,28.4447,34250.0
2023-05-24 12:00:00,31.48,31.51,31.45,31.47,22342.0,28.4447,28.4718,28.4176,28.4357,22342.0
2023-05-24 12:10:00,31.48,31.48,31.42,31.46,26034.0,28.4447,28.4447,28.3905,28.4267,26034.0
2023-05-24 12:20:00,31.46,31.51,31.44,31.5,24314.0,28.4267,28.4718,28.4086,28.4628,24314.0
2023-05-24 12:30:00,31.51,31.54,31.49,31.54,18499.0,28.4718,28.4989,28.4538,28.4989,18499.0
2023-05-24 12:40:00,31.55,31.58,31.51,31.51,13737.0,28.508,28.5351,28.4718,28.4718,13737.0
2023-05-24 12:50:00,31.51,31.55,31.51,31.52,8190.0,28.4718,28.508,28.4718,28.4809,8190.0
2023-05-24 13:00:00,31.52,31.52,31.43,31.45,22311.0,28.4809,28.4809,28.3995,28.4176,22311.0
2023-05-24 13:10:00,31.45,31.47,31.42,31.46,68186.0,28.4176,28.4357,28.3905,28.4267,68186.0
2023-05-24 13:20:00,31.46,31.49,31.39,31.43,33096.0,28.4267,28.4538,28.3634,28.3995,33096.0
2023-05-24 13:30:00,31.43,31.47,31.41,31.46,26908.0,28.3995,28.4357,28.3815,28.4267,26908.0
2023-05-24 13:40:00,31.46,31.48,31.42,31.43,29612.0,28.4267,28.4447,28.3905,28.3995,29612.0
2023-05-24 13:50:00,31.43,31.48,31.41,31.46,32196.0,28.3995,28.4447,28.3815,28.4267,32196.0
2023-05-24 14:00:00,31.47,31.51,31.46,31.47,22961.0,28.4357,28.4718,28.4267,28.4357,22961.0
2023-05-24 14:10:00,31.47,31.48,31.44,31.48,24188.0,28.4357,28.4447,28.4086,28.4447,24188.0
2023-05-24 14:20:00,31.49,31.51,31.46,31.48,50530.0,28.4538,28.4718,28.4267,28.4447,50530.0
2023-05-24 14:30:00,31.47,31.53,31.45,31.52,24318.0,28.4357,28.4899,28.4176,28.4809,24318.0
2023-05-24 14:40:00,31.52,31.54,31.49,31.51,21770.0,28.4809,28.4989,28.4538,28.4718,21770.0
2023-05-24 14:50:00,31.51,31.52,31.43,31.45,25369.0,28.4718,28.4809,28.3995,28.4176,25369.0
2023-05-24 15:00:00,31.45,31.48,31.43,31.45,26408.0,28.4176,28.4447,28.3995,28.4176,26408.0
2023-05-24 15:10:00,31.44,31.55,31.44,31.55,46770.0,28.4086,28.508,28.4086,28.508,46770.0
2023-05-24 15:20:00,31.55,31.59,31.5,31.51,37785.0,28.508,28.5441,28.4628,28.4718,37785.0
2023-05-24 15:30:00,31.52,31.64,31.52,31.57,68673.0,28.4809,28.5893,28.4809,28.526,68673.0
2023-05-24 15:40:00,31.57,31.61,31.54,31.6,97192.0,28.526,28.5622,28.4989,28.5532,97192.0
2023-05-24 15:50:00,31.6,31.6,31.46,31.47,296757.0,28.5532,28.5532,28.4267,28.4357,296757.0
2023-05-25 09:30:00,31.0,31.0,30.73,30.84,110333.0,28.4342,28.4342,28.1866,28.2875,110333.0
2023-05-25 09:40:00,30.85,31.0,30.81,30.87,56715.0,28.2966,28.4342,28.26,28.315,56715.0
2023-05-25 09:50:00,30.86,30.98,30.82,30.87,37170.0,28.3058,28.4159,28.2691,28.315,37170.0
2023-05-25 10:00:00,30.88,30.92,30.71,30.71,63294.0,28.3242,28.3609,28.1682,28.1682,63294.0
2023-05-25 10:10:00,30.71,30.77,30.65,30.72,52900.0,28.1682,28.2233,28.1132,28.1774,52900.0
2023-05-25 10:20:00,30.72,30.8,30.63,30.75,85561.0,28.1774,28.2508,28.0949,28.2049,85561.0
2023-05-25 10:30:00,30.75,30.77,30.67,30.71,41056.0,28.2049,28.2233,28.1315,28.1682,41056.0
2023-05-25 10:40:00,30.72,30.75,30.62,30.65,30782.0,28.1774,28.2049,28.0857,28.1132,30782.0
2023-05-25 10:50:00,30.65,30.66,30.54,30.56,95898.0,28.1132,28.1224,28.0123,28.0307,95898.0
2023-05-25 11:00:00,30.55,30.68,30.51,30.61,89293.0,28.0215,28.1407,27.9848,28.0765,89293.0
2023-05-25 11:10:00,30.61,30.65,30.49,30.5,54741.0,28.0765,28.1132,27.9664,27.9756,54741.0
2023-05-25 11:20:00,30.51,30.52,30.45,30.46,43089.0,27.9848,27.994,27.9298,27.9389,43089.0
2023-05-25 11:30:00,30.46,30.48,30.43,30.43,49636.0,27.9389,27.9573,27.9114,27.9114,49636.0
2023-05-25 11:40:00,30.43,30.47,30.4,30.47,32467.0,27.9114,27.9481,27.8839,27.9481,32467.0
2023-05-25 11:50:00,30.48,30.56,30.45,30.56,51493.0,27.9573,28.0307,27.9298,28.0307,51493.0
2023-05-25 12:00:00,30.57,30.62,30.56,30.6,28204.0,28.0398,28.0857,28.0307,28.0673,28204.0
2023-05-25 12:10:00,30.61,30.68,30.6,30.66,34272.0,28.0765,28.1407,28.0673,28.1224,34272.0
2023-05-25 12:20:00,30.67,30.68,30.57,30.57,30087.0,28.1315,28.1407,28.0398,28.0398,30087.0
2023-05-25 12:30:00,30.57,30.61,30.55,30.61,30417.0,28.0398,28.0765,28.0215,28.0765,30417.0
2023-05-25 12:40:00,30.61,30.62,30.57,30.61,32458.0,28.0765,28.0857,28.0398,28.0765,32458.0
2023-05-25 12:50:00,30.61,30.62,30.55,30.56,22175.0,28.0765,28.0857,28.0215,28.0307,22175.0
2023-05-25 13:00:00,30.56,30.56,30.51,30.55,21950.0,28.0307,28.0307,27.9848,28.0215,21950.0
2023-05-25 13:10:00,30.55,30.66,30.53,30.66,40080.0,28.0215,28.1224,28.0031,28.1224,40080.0
2023-05-25 13:20:00,30.66,30.73,30.65,30.67,45589.0,28.1224,28.1866,28.1132,28.1315,45589.0
2023-05-25 13:30:00,30.68,30.74,30.63,30.66,52302.0,28.1407,28.1958,28.0949,28.1224,52302.0
2023-05-25 13:40:00,30.66,30.69,30.64,30.66,29295.0,28.1224,28.1499,28.104,28.1224,29295.0
2023-05-25 13:50:00,30.67,30.7,30.64,30.69,60020.0,28.1315,28.1591,28.104,28.1499,60020.0
2023-05-25 14:00:00,30.69,30.78,30.64,30.65,75656.0,28.1499,28.2324,28.104,28.1132,75656.0
2023-05-25 14:10:00,30.65,30.71,30.61,30.71,82968.0,28.1132,28.1682,28.0765,28.1682,82968.0
2023-05-25 14:20:00,30.71,30.78,30.69,30.75,31003.0,28.1682,28.2324,28.1499,28.2049,31003.0
2023-05-25 14:30:00,30.76,30.76,30.61,30.64,42855.0,28.2141,28.2141,28.0765,28.104,42855.0
2023-05-25 14:40:00,30.63,30.67,30.6,30.62,36862.0,28.0949,28.1315,28.0673,28.0857,36862.0
2023-05-25 14:50:00,30.62,30.67,30.59,30.62,49466.0,28.0857,28.1315,28.0582,28.0857,49466.0
2023-05-25 15:00:00,30.62,30.66,30.58,30.66,72786.0,28.0857,28.1224,28.049,28.1224,72786.0
2023-05-25 15:10:00,30.66,30.71,30.65,30.68,68604.0,28.1224,28.1682,28.1132,28.1407,68604.0
2023-05-25 15:20:00,30.68,30.76,30.67,30.73,115363.0,28.1407,28.2141,28.1315,28.1866,115363.0
2023-05-25 15:30:00,30.72,30.77,30.71,30.75,88672.0,28.1774,28.2233,28.1682,28.2049,88672.0
2023-05-25 15:40:00,30.75,30.76,30.65,30.67,168435.0,28.2049,28.2141,28.1132,28.1315,168435.0
2023-05-25 15:50:00,30.66,30.66,30.59,30.61,468813.0,28.1224,28.1224,28.0582,28.0765,468813.0
2023-05-26 09:30:00,30.73,30.8,30.69,30.77,52024.0,28.1866,28.2508,28.1499,28.2233,52024.0
2023-05-26 09:40:00,30.79,30.92,30.76,30.79,104165.0,28.2416,28.3609,28.2141,28.2416,104165.0
2023-05-26 09:50:00,30.79,30.81,30.72,30.8,77974.0,28.2416,28.26,28.1774,28.2508,77974.0
2023-05-26 10:00:00,30.8,30.85,30.73,30.85,63356.0,28.2508,28.2966,28.1866,28.2966,63356.0
2023-05-26 10:10:00,30.85,30.86,30.8,30.85,46015.0,28.2966,28.3058,28.2508,28.2966,46015.0
2023-05-26 10:20:00,30.86,30.91,30.83,30.88,54782.0,28.3058,28.3517,28.2783,28.3242,54782.0
2023-05-26 10:30:00,30.88,30.88,30.83,30.86,50317.0,28.3242,28.3242,28.2783,28.3058,50317.0
2023-05-26 10:40:00,30.85,30.87,30.7,30.73,53633.0,28.2966,28.315,28.1591,28.1866,53633.0
2023-05-26 10:50:00,30.74,30.76,30.67,30.68,32869.0,28.1958,28.2141,28.1315,28.1407,32869.0
2023-05-26 11:00:00,30.68,30.73,30.67,30.68,35137.0,28.1407,28.1866,28.1315,28.1407,35137.0
2023-05-26 11:10:00,30.67,30.69,30.61,30.62,46217.0,28.1315,28.1499,28.0765,28.0857,46217.0
2023-05-26 11:20:00,30.62,30.65,30.57,30.59,36735.0,28.0857,28.1132,28.0398,28.0582,36735.0
2023-05-26 11:30:00,30.59,30.65,30.58,30.61,62290.0,28.0582,28.1132,28.049,28.0765,62290.0
2023-05-26 11:40:00,30.6,30.67,30.59,30.66,84028.0,28.0673,28.1315,28.0582,28.1224,84028.0
2023-05-26 11:50:00,30.67,30.68,30.62,30.63,20915.0,28.1315,28.1407,28.0857,28.0949,20915.0
2023-05-26 12:00:00,30.63,30.72,30.62,30.7,48421.0,28.0949,28.1774,28.0857,28.1591,48421.0
2023-05-26 12:10:00,30.71,30.72,30.64,30.65,33970.0,28.1682,28.1774,28.104,28.1132,33970.0
2023-05-26 12:20:00,30.64,30.69,30.64,30.67,48918.0,28.104,28.1499,28.104,28.1315,48918.0
2023-05-26 12:30:00,30.67,30.71,30.63,30.64,61026.0,28.1315,28.1682,28.0949,28.104,61026.0
2023-05-26 12:40:00,30.64,30.66,30.62,30.63,35169.0,28.104,28.1224,28.0857,28.0949,35169.0
2023-05-26 12:50:00,30.64,30.65,30.59,30.6,28148.0,28.104,28.1132,28.0582,28.0673,28148.0
2023-05-26 13:00:00,30.6,30.63,30.58,30.61,39744.0,28.0673,28.0949,28.049,28.0765,39744.0
2023-05-26 13:10:00,30.6,30.62,30.57,30.59,22086.0,28.0673,28.0857,28.0398,28.0582,22086.0
2023-05-26 13:20:00,30.59,30.61,30.58,30.6,29608.0,28.0582,28.0765,28.049,28.0673,29608.0
2023-05-26 13:30:00,30.59,30.66,30.59,30.65,52697.0,28.0582,28.1224,28.0582,28.1132,52697.0
2023-05-26 13:40:00,30.65,30.66,30.61,30.62,46808.0,28.1132,28.1224,28.0765,28.0857,46808.0
2023-05-26 13:50:00,30.62,30.64,30.6,30.63,21767.0,28.0857,28.104,28.0673,28.0949,21767.0
2023-05-26 14:00:00,30.63,30.63,30.57,30.59,48816.0,28.0949,28.0949,28.0398,28.0582,48816.0
2023-05-26 14:10:00,30.59,30.62,30.57,30.59,35400.0,28.0582,28.0857,28.0398,28.0582,35400.0
2023-05-26 14:20:00,30.59,30.61,30.58,30.6,18715.0,28.0582,28.0765,28.049,28.0673,18715.0
2023-05-26 14:30:00,30.6,30.64,30.59,30.62,60973.0,28.0673,28.104,28.0582,28.0857,60973.0
2023-05-26 14:40:00,30.63,30.63,30.58,30.6,39546.0,28.0949,28.0949,28.049,28.0673,39546.0
2023-05-26 14:50:00,30.61,30.62,30.58,30.6,31328.0,28.0765,28.0857,28.049,28.0673,31328.0
2023-05-26 15:00:00,30.6,30.63,30.59,30.62,53109.0,28.0673,28.0949,28.0582,28.0857,53109.0
2023-05-26 15:10:00,30.62,30.62,30.58,30.6,37897.0,28.0857,28.0857,28.049,28.0673,37897.0
2023-05-26 15:20:00,30.6,30.61,30.57,30.59,50750.0,28.0673,28.0765,28.0398,28.0582,50750.0
2023-05-26 15:30:00,30.59,30.6,30.55,30.57,64091.0,28.0582,28.0673,28.0215,28.0398,64091.0
2023-05-26 15:40:00,30.57,30.65,30.56,30.65,70636.0,28.0398,28.1132,28.0307,28.1132,70636.0
2023-05-26 15:50:00,30.65,30.65,30.56,30.63,247619.0,28.1132,28.1132,28.0307,28.0949,247619.0
2023-05-30 09:30:00,30.54,30.59,30.33,30.33,80559.0,28.0123,28.0582,27.8197,27.8197,80559.0
2023-05-30 09:40:00,30.32,30.32,30.16,30.28,125596.0,27.8105,27.8105,27.6638,27.7738,125596.0
2023-05-30 09:50:00,30.28,30.41,30.26,30.36,70988.0,27.7738,27.8931,27.7555,27.8472,70988.0
2023-05-30 10:00:00,30.37,30.4,30.22,30.32,50588.0,27.8564,27.8839,27.7188,27.8105,50588.0
2023-05-30 10:10:00,30.32,30.32,30.16,30.21,62726.0,27.8105,27.8105,27.6638,27.7096,62726.0
2023-05-30 10:20:00,30.21,30.24,30.08,30.11,93657.0,27.7096,27.7371,27.5904,27.6179,93657.0
2023-05-30 10:30:00,30.11,30.18,30.09,30.15,74532.0,27.6179,27.6821,27.5996,27.6546,74532.0
2023-05-30 10:40:00,30.15,30.22,30.1,30.11,55787.0,27.6546,27.7188,27.6087,27.6179,55787.0
2023-05-30 10:50:00,30.12,30.16,30.08,30.1,34670.0,27.6271,27.6638,27.5904,27.6087,34670.0
2023-05-30 11:00:00,30.11,30.16,30.1,30.13,31402.0,27.6179,27.6638,27.6087,27.6362,31402.0
2023-05-30 11:10:00,30.12,30.13,30.06,30.1,43780.0,27.6271,27.6362,27.572,27.6087,43780.0
2023-05-30 11:20:00,30.1,30.13,30.05,30.13,35401.0,27.6087,27.6362,27.5629,27.6362,35401.0
2023-05-30 11:30:00,30.13,30.14,30.09,30.13,46898.0,27.6362,27.6454,27.5996,27.6362,46898.0
2023-05-30 11:40:00,30.13,30.16,30.11,30.13,20055.0,27.6362,27.6638,27.6179,27.6362,20055.0
2023-05-30 11:50:00,30.13,30.16,30.09,30.13,59970.0,27.6362,27.6638,27.5996,27.6362,59970.0
2023-05-30 12:00:00,30.14,30.17,30.12,30.14,36854.0,27.6454,27.6729,27.6271,27.6454,36854.0
2023-05-30 12:10:00,30.14,30.19,30.13,30.19,41381.0,27.6454,27.6913,27.6362,27.6913,41381.0
2023-05-30 12:20:00,30.18,30.21,30.14,30.16,40612.0,27.6821,27.7096,27.6454,27.6638,40612.0
2023-05-30 12:30:00,30.16,30.2,30.14,30.14,53278.0,27.6638,27.7004,27.6454,27.6454,53278.0
2023-05-30 12:40:00,30.14,30.15,30.08,30.12,47392.0,27.6454,27.6546,27.5904,27.6271,47392.0
2023-05-30 12:50:00,30.12,30.15,30.09,30.14,33428.0,27.6271,27.6546,27.5996,27.6454,33428.0
2023-05-30 13:00:00,30.15,30.16,30.06,30.09,42093.0,27.6546,27.6638,27.572,27.5996,42093.0
2023-05-30 13:10:00,30.09,30.11,30.07,30.09,30892.0,27.5996,27.6179,27.5812,27.5996,30892.0
2023-05-30 13:20:00,30.1,30.11,30.06,30.08,53787.0,27.6087,27.6179,27.572,27.5904,53787.0
2023-05-30 13:30:00,30.07,30.11,30.05,30.07,31166.0,27.5812,27.6179,27.5629,27.5812,31166.0
2023-05-30 13:40:00,30.08,30.11,30.06,30.08,24360.0,27.5904,27.6179,27.572,27.5904,24360.0
2023-05-30 13:50:00,30.08,30.1,30.06,30.08,24065.0,27.5904,27.6087,27.572,27.5904,24065.0
2023-05-30 14:00:00,30.07,30.09,30.06,30.08,26717.0,27.5812,27.5996,27.572,27.5904,26717.0
2023-05-30 14:10:00,30.08,30.11,30.06,30.11,40628.0,27.5904,27.6179,27.572,27.6179,40628.0
2023-05-30 14:20:00,30.11,30.13,30.1,30.13,35034.0,27.6179,27.6362,27.6087,27.6362,35034.0
2023-05-30 14:30:00,30.13,30.16,30.11,30.13,57878.0,27.6362,27.6638,27.6179,27.6362,57878.0
2023-05-30 14:40:00,30.13,30.2,30.12,30.15,81005.0,27.6362,27.7004,27.6271,27.6546,81005.0
2023-05-30 14:50:00,30.15,30.16,30.11,30.12,61880.0,27.6546,27.6638,27.6179,27.6271,61880.0
2023-05-30 15:00:00,30.12,30.14,30.08,30.1,103389.0,27.6271,27.6454,27.5904,27.6087,103389.0
2023-05-30 15:10:00,30.1,30.16,30.09,30.14,88098.0,27.6087,27.6638,27.5996,27.6454,88098.0
2023-05-30 15:20:00,30.14,30.2,30.12,30.2,93035.0,27.6454,27.7004,27.6271,27.7004,93035.0
2023-05-30 15:30:00,30.2,30.22,30.17,30.21,100816.0,27.7004,27.7188,27.6729,27.7096,100816.0
2023-05-30 15:40:00,30.21,30.22,30.15,30.18,178038.0,27.7096,27.7188,27.6546,27.6821,178038.0
2023-05-30 15:50:00,30.17,30.18,30.09,30.13,417753.0,27.6729,27.6821,27.5996,27.6362,417753.0
2023-05-31 09:30:00,30.0,30.09,29.89,29.91,104626.0,27.517,27.5996,27.4161,27.4344,104626.0
2023-05-31 09:40:00,29.91,29.92,29.63,29.63,168508.0,27.4344,27.4436,27.1776,27.1776,168508.0
2023-05-31 09:50:00,29.63,29.69,29.54,29.66,63022.0,27.1776,27.2327,27.0951,27.2051,63022.0
2023-05-31 10:00:00,29.65,29.76,29.62,29.69,126624.0,27.196,27.2969,27.1685,27.2327,126624.0
2023-05-31 10:10:00,29.7,29.73,29.65,29.7,56469.0,27.2418,27.2693,27.196,27.2418,56469.0
2023-05-31 10:20:00,29.68,29.72,29.66,29.7,49658.0,27.2235,27.2602,27.2051,27.2418,49658.0
2023-05-31 10:30:00,29.69,29.69,29.61,29.63,40548.0,27.2327,27.2327,27.1593,27.1776,40548.0
2023-05-31 10:40:00,29.62,29.7,29.6,29.64,37342.0,27.1685,27.2418,27.1501,27.1868,37342.0
2023-05-31 10:50:00,29.64,29.68,29.52,29.65,216326.0,27.1868,27.2235,27.0767,27.196,216326.0
2023-05-31 11:00:00,29.65,29.68,29.58,29.59,55629.0,27.196,27.2235,27.1318,27.1409,55629.0
2023-05-31 11:10:00,29.58,29.61,29.55,29.59,39084.0,27.1318,27.1593,27.1042,27.1409,39084.0
2023-05-31 11:20:00,29.6,29.63,29.51,29.52,60415.0,27.1501,27.1776,27.0676,27.0767,60415.0
2023-05-31 11:30:00,29.52,29.58,29.51,29.55,48193.0,27.0767,27.1318,27.0676,27.1042,48193.0
2023-05-31 11:40:00,29.54,29.58,29.54,29.55,26378.0,27.0951,27.1318,27.0951,27.1042,26378.0
2023-05-31 11:50:00,29.55,29.55,29.44,29.46,184128.0,27.1042,27.1042,27.0033,27.0217,184128.0
2023-05-31 12:00:00,29.46,29.56,29.46,29.52,33093.0,27.0217,27.1134,27.0217,27.0767,33093.0
2023-05-31 12:10:00,29.52,29.53,29.47,29.53,29818.0,27.0767,27.0859,27.0309,27.0859,29818.0
2023-05-31 12:20:00,29.53,29.56,29.5,29.53,35145.0,27.0859,27.1134,27.0584,27.0859,35145.0
2023-05-31 12:30:00,29.54,29.54,29.48,29.49,37659.0,27.0951,27.0951,27.04,27.0492,37659.0
2023-05-31 12:40:00,29.49,29.6,29.48,29.58,32146.0,27.0492,27.1501,27.04,27.1318,32146.0
2023-05-31 12:50:00,29.57,29.58,29.5,29.55,31238.0,27.1226,27.1318,27.0584,27.1042,31238.0
2023-05-31 13:00:00,29.55,29.6,29.54,29.6,25583.0,27.1042,27.1501,27.0951,27.1501,25583.0
2023-05-31 13:10:00,29.6,29.62,29.56,29.57,41172.0,27.1501,27.1685,27.1134,27.1226,41172.0
2023-05-31 13:20:00,29.56,29.61,29.54,29.61,43052.0,27.1134,27.1593,27.0951,27.1593,43052.0
2023-05-31 13:30:00,29.61,29.62,29.55,29.59,37647.0,27.1593,27.1685,27.1042,27.1409,37647.0
2023-05-31 13:40:00,29.6,29.63,29.54,29.58,44588.0,27.1501,27.1776,27.0951,27.1318,44588.0
2023-05-31 13:50:00,29.58,29.62,29.57,29.62,78105.0,27.1318,27.1685,27.1226,27.1685,78105.0
2023-05-31 14:00:00,29.62,29.62,29.55,29.59,55072.0,27.1685,27.1685,27.1042,27.1409,55072.0
2023-05-31 14:10:00,29.59,29.62,29.56,29.6,87375.0,27.1409,27.1685,27.1134,27.1501,87375.0
2023-05-31 14:20:00,29.6,29.61,29.57,29.6,51217.0,27.1501,27.1593,27.1226,27.1501,51217.0
2023-05-31 14:30:00,29.6,29.61,29.56,29.6,58604.0,27.1501,27.1593,27.1134,27.1501,58604.0
2023-05-31 14:40:00,29.6,29.63,29.58,29.58,59121.0,27.1501,27.1776,27.1318,27.1318,59121.0
2023-05-31 14:50:00,29.59,29.59,29.53,29.57,53118.0,27.1409,27.1409,27.0859,27.1226,53118.0
2023-05-31 15:00:00,29.57,29.58,29.5,29.51,65916.0,27.1226,27.1318,27.0584,27.0676,65916.0
2023-05-31 15:10:00,29.51,29.52,29.45,29.47,108187.0,27.0676,27.0767,27.0125,27.0309,108187.0
2023-05-31 15:20:00,29.46,29.5,29.45,29.49,70460.0,27.0217,27.0584,27.0125,27.0492,70460.0
2023-05-31 15:30:00,29.49,29.49,29.44,29.48,150901.0,27.0492,27.0492,27.0033,27.04,150901.0
2023-05-31 15:40:00,29.48,29.59,29.47,29.55,336418.0,27.04,27.1409,27.0309,27.1042,336418.0
2023-05-31 15:50:00,29.57,29.63,29.41,29.44,666171.0,27.1226,27.1776,26.9758,27.0033,666171.0
2023-06-01 09:30:00,29.54,29.62,29.15,29.22,78947.0,27.0951,27.1685,26.7374,26.8016,78947.0
2023-06-01 09:40:00,29.22,29.22,29.0,29.08,87058.0,26.8016,26.8016,26.5998,26.6731,87058.0
2023-06-01 09:50:00,29.09,29.16,29.06,29.09,48936.0,26.6823,26.7465,26.6548,26.6823,48936.0
2023-06-01 10:00:00,29.1,29.22,29.07,29.08,48630.0,26.6915,26.8016,26.664,26.6731,48630.0
2023-06-01 10:10:00,29.09,29.15,29.01,29.04,56059.0,26.6823,26.7374,26.6089,26.6365,56059.0
2023-06-01 10:20:00,29.04,29.12,29.02,29.05,58953.0,26.6365,26.7098,26.6181,26.6456,58953.0
2023-06-01 10:30:00,29.06,29.19,29.02,29.17,47646.0,26.6548,26.774,26.6181,26.7557,47646.0
2023-06-01 10:40:00,29.17,29.24,29.13,29.17,51895.0,26.7557,26.8199,26.719,26.7557,51895.0
2023-06-01 10:50:00,29.19,29.22,29.13,29.14,43977.0,26.774,26.8016,26.719,26.7282,43977.0
2023-06-01 11:00:00,29.14,29.16,29.06,29.1,37377.0,26.7282,26.7465,26.6548,26.6915,37377.0
2023-06-01 11:10:00,29.09,29.13,29.04,29.06,40447.0,26.6823,26.719,26.6365,26.6548,40447.0
2023-06-01 11:20:00,29.06,29.15,29.03,29.14,74565.0,26.6548,26.7374,26.6273,26.7282,74565.0
2023-06-01 11:30:00,29.16,29.22,29.11,29.2,54013.0,26.7465,26.8016,26.7007,26.7832,54013.0
2023-06-01 11:40:00,29.2,29.27,29.19,29.23,41222.0,26.7832,26.8474,26.774,26.8107,41222.0
2023-06-01 11:50:00,29.24,29.25,29.17,29.19,35969.0,26.8199,26.8291,26.7557,26.774,35969.0
2023-06-01 12:00:00,29.19,29.21,29.16,29.18,24157.0,26.774,26.7924,26.7465,26.7649,24157.0
2023-06-01 12:10:00,29.18,29.2,29.16,29.18,26270.0,26.7649,26.7832,26.7465,26.7649,26270.0
2023-06-01 12:20:00,29.17,29.22,29.13,29.17,56543.0,26.7557,26.8016,26.719,26.7557,56543.0
2023-06-01 12:30:00,29.18,29.22,29.15,29.18,31357.0,26.7649,26.8016,26.7374,26.7649,31357.0
2023-06-01 12:40:00,29.17,29.17,29.1,29.12,36111.0,26.7557,26.7557,26.6915,26.7098,36111.0
2023-06-01 12:50:00,29.13,29.16,29.11,29.15,66551.0,26.719,26.7465,26.7007,26.7374,66551.0
2023-06-01 13:00:00,29.14,29.15,29.07,29.08,45745.0,26.7282,26.7374,26.664,26.6731,45745.0
2023-06-01 13:10:00,29.07,29.16,29.06,29.15,54028.0,26.664,26.7465,26.6548,26.7374,54028.0
2023-06-01 13:20:00,29.14,29.21,29.13,29.18,47354.0,26.7282,26.7924,26.719,26.7649,47354.0
2023-06-01 13:30:00,29.18,29.2,29.15,29.19,31876.0,26.7649,26.7832,26.7374,26.774,31876.0
2023-06-01 13:40:00,29.19,29.24,29.19,29.21,38123.0,26.774,26.8199,26.774,26.7924,38123.0
2023-06-01 13:50:00,29.22,29.24,29.19,29.24,41412.0,26.8016,26.8199,26.774,26.8199,41412.0
2023-06-01 14:00:00,29.24,29.27,29.21,29.25,32738.0,26.8199,26.8474,26.7924,26.8291,32738.0
2023-06-01 14:10:00,29.25,29.26,29.18,29.19,26124.0,26.8291,26.8382,26.7649,26.774,26124.0
2023-06-01 14:20:00,29.19,29.21,29.15,29.17,38113.0,26.774,26.7924,26.7374,26.7557,38113.0
2023-06-01 14:30:00,29.18,29.23,29.17,29.21,47039.0,26.7649,26.8107,26.7557,26.7924,47039.0
2023-06-01 14:40:00,29.2,29.21,29.16,29.17,26404.0,26.7832,26.7924,26.7465,26.7557,26404.0
2023-06-01 14:50:00,29.16,29.19,29.14,29.19,35979.0,26.7465,26.774,26.7282,26.774,35979.0
2023-06-01 15:00:00,29.19,29.21,29.16,29.16,48225.0,26.774,26.7924,26.7465,26.7465,48225.0
2023-06-01 15:10:00,29.16,29.2,29.15,29.19,58907.0,26.7465,26.7832,26.7374,26.774,58907.0
2023-06-01 15:20:00,29.19,29.19,29.12,29.12,58741.0,26.774,26.774,26.7098,26.7098,58741.0
2023-06-01 15:30:00,29.12,29.14,29.03,29.04,82597.0,26.7098,26.7282,26.6273,26.6365,82597.0
2023-06-01 15:40:00,29.04,29.16,29.03,29.16,90035.0,26.6365,26.7465,26.6273,26.7465,90035.0
2023-06-01 15:50:00,29.16,29.2,29.11,29.18,354530.0,26.7465,26.7832,26.7007,26.7649,354530.0
2023-06-02 09:30:00,29.59,29.77,29.54,29.73,136903.0,27.1409,27.306,27.0951,27.2693,136903.0
2023-06-02 09:40:00,29.75,29.96,29.71,29.91,95250.0,27.2877,27.4803,27.251,27.4344,95250.0
2023-06-02 09:50:00,29.91,30.03,29.85,29.91,93725.0,27.4344,27.5445,27.3794,27.4344,93725.0
2023-06-02 10:00:00,29.93,30.06,29.88,30.04,35543.0,27.4528,27.572,27.4069,27.5537,35543.0
2023-06-02 10:10:00,30.04,30.12,29.94,29.96,35425.0,27.5537,27.6271,27.462,27.4803,35425.0
2023-06-02 10:20:00,29.97,30.1,29.97,30.1,40481.0,27.4895,27.6087,27.4895,27.6087,40481.0
2023-06-02 10:30:00,30.1,30.15,30.06,30.15,28684.0,27.6087,27.6546,27.572,27.6546,28684.0
2023-06-02 10:40:00,30.15,30.19,30.12,30.18,29474.0,27.6546,27.6913,27.6271,27.6821,29474.0
2023-06-02 10:50:00,30.19,30.27,30.18,30.23,41705.0,27.6913,27.7647,27.6821,27.728,41705.0
2023-06-02 11:00:00,30.23,30.33,30.23,30.32,45684.0,27.728,27.8197,27.728,27.8105,45684.0
2023-06-02 11:10:00,30.32,30.39,30.29,30.37,75234.0,27.8105,27.8747,27.783,27.8564,75234.0
2023-06-02 11:20:00,30.38,30.38,30.28,30.32,82454.0,27.8655,27.8655,27.7738,27.8105,82454.0
2023-06-02 11:30:00,30.32,30.38,30.31,30.31,37555.0,27.8105,27.8655,27.8013,27.8013,37555.0
2023-06-02 11:40:00,30.31,30.33,30.22,30.23,28652.0,27.8013,27.8197,27.7188,27.728,28652.0
2023-06-02 11:50:00,30.23,30.31,30.23,30.28,41849.0,27.728,27.8013,27.728,27.7738,41849.0
2023-06-02 12:00:00,30.29,30.43,30.28,30.4,61818.0,27.783,27.9114,27.7738,27.8839,61818.0
2023-06-02 12:10:00,30.41,30.43,30.37,30.39,36391.0,27.8931,27.9114,27.8564,27.8747,36391.0
2023-06-02 12:20:00,30.4,30.45,30.37,30.44,28053.0,27.8839,27.9298,27.8564,27.9206,28053.0
2023-06-02 12:30:00,30.44,30.45,30.42,30.44,27676.0,27.9206,27.9298,27.9022,27.9206,27676.0
2023-06-02 12:40:00,30.44,30.45,30.41,30.42,21189.0,27.9206,27.9298,27.8931,27.9022,21189.0
2023-06-02 12:50:00,30.43,30.46,30.4,30.44,41538.0,27.9114,27.9389,27.8839,27.9206,41538.0
2023-06-02 13:00:00,30.44,30.5,30.43,30.45,76875.0,27.9206,27.9756,27.9114,27.9298,76875.0
2023-06-02 13:10:00,30.44,30.55,30.43,30.55,35250.0,27.9206,28.0215,27.9114,28.0215,35250.0
2023-06-02 13:20:00,30.54,30.64,30.54,30.64,51086.0,28.0123,28.104,28.0123,28.104,51086.0
2023-06-02 13:30:00,30.64,30.66,30.56,30.57,32605.0,28.104,28.1224,28.0307,28.0398,32605.0
2023-06-02 13:40:00,30.56,30.61,30.55,30.6,38981.0,28.0307,28.0765,28.0215,28.0673,38981.0
2023-06-02 13:50:00,30.61,30.63,30.57,30.59,18666.0,28.0765,28.0949,28.0398,28.0582,18666.0
2023-06-02 14:00:00,30.58,30.59,30.51,30.52,40368.0,28.049,28.0582,27.9848,27.994,40368.0
2023-06-02 14:10:00,30.51,30.53,30.44,30.46,28473.0,27.9848,28.0031,27.9206,27.9389,28473.0
2023-06-02 14:20:00,30.45,30.49,30.44,30.46,28107.0,27.9298,27.9664,27.9206,27.9389,28107.0
2023-06-02 14:30:00,30.45,30.48,30.44,30.47,29970.0,27.9298,27.9573,27.9206,27.9481,29970.0
2023-06-02 14:40:00,30.47,30.49,30.43,30.44,30391.0,27.9481,27.9664,27.9114,27.9206,30391.0
2023-06-02 14:50:00,30.43,30.47,30.42,30.44,87400.0,27.9114,27.9481,27.9022,27.9206,87400.0
2023-06-02 15:00:00,30.44,30.49,30.43,30.45,129415.0,27.9206,27.9664,27.9114,27.9298,129415.0
2023-06-02 15:10:00,30.44,30.46,30.36,30.43,194815.0,27.9206,27.9389,27.8472,27.9114,194815.0
2023-06-02 15:20:00,30.43,30.44,30.35,30.37,116831.0,27.9114,27.9206,27.838,27.8564,116831.0
2023-06-02 15:30:00,30.37,30.46,30.36,30.42,198694.0,27.8564,27.9389,27.8472,27.9022,198694.0
2023-06-02 15:40:00,30.42,30.44,30.36,30.39,145740.0,27.9022,27.9206,27.8472,27.8747,145740.0
2023-06-02 15:50:00,30.38,30.4,30.33,30.38,469217.0,27.8655,27.8839,27.8197,27.8655,469217.0
2023-06-05 09:30:00,30.53,30.53,30.41,30.43,50132.0,28.0031,28.0031,27.8931,27.9114,50132.0
2023-06-05 09:40:00,30.41,30.42,30.31,30.35,71885.0,27.8931,27.9022,27.8013,27.838,71885.0
2023-06-05 09:50:00,30.36,30.38,30.27,30.3,24433.0,27.8472,27.8655,27.7647,27.7922,24433.0
2023-06-05 10:00:00,30.3,30.5,30.29,30.32,50079.0,27.7922,27.9756,27.783,27.8105,50079.0
2023-06-05 10:10:00,30.3,30.33,30.21,30.32,66599.0,27.7922,27.8197,27.7096,27.8105,66599.0
2023-06-05 10:20:00,30.31,30.36,30.26,30.35,46173.0,27.8013,27.8472,27.7555,27.838,46173.0
2023-06-05 10:30:00,30.34,30.49,30.3,30.49,131578.0,27.8289,27.9664,27.7922,27.9664,131578.0
2023-06-05 10:40:00,30.5,30.52,30.36,30.43,101136.0,27.9756,27.994,27.8472,27.9114,101136.0
2023-06-05 10:50:00,30.43,30.48,30.29,30.34,222967.0,27.9114,27.9573,27.783,27.8289,222967.0
2023-06-05 11:00:00,30.34,30.4,30.3,30.34,52587.0,27.8289,27.8839,27.7922,27.8289,52587.0
2023-06-05 11:10:00,30.35,30.45,30.32,30.44,119527.0,27.838,27.9298,27.8105,27.9206,119527.0
2023-06-05 11:20:00,30.45,30.49,30.42,30.49,35055.0,27.9298,27.9664,27.9022,27.9664,35055.0
2023-06-05 11:30:00,30.49,30.56,30.47,30.5,46841.0,27.9664,28.0307,27.9481,27.9756,46841.0
2023-06-05 11:40:00,30.49,30.56,30.49,30.55,55428.0,27.9664,28.0307,27.9664,28.0215,55428.0
2023-06-05 11:50:00,30.55,30.58,30.52,30.57,28027.0,28.0215,28.049,27.994,28.0398,28027.0
2023-06-05 12:00:00,30.57,30.66,30.57,30.65,38260.0,28.0398,28.1224,28.0398,28.1132,38260.0
2023-06-05 12:10:00,30.66,30.73,30.65,30.71,31410.0,28.1224,28.1866,28.1132,28.1682,31410.0
2023-06-05 12:20:00,30.71,30.72,30.64,30.71,47540.0,28.1682,28.1774,28.104,28.1682,47540.0
2023-06-05 12:30:00,30.71,30.72,30.66,30.68,29867.0,28.1682,28.1774,28.1224,28.1407,29867.0
2023-06-05 12:40:00,30.68,30.7,30.65,30.67,30711.0,28.1407,28.1591,28.1132,28.1315,30711.0
2023-06-05 12:50:00,30.67,30.68,30.56,30.57,98840.0,28.1315,28.1407,28.0307,28.0398,98840.0
2023-06-05 13:00:00,30.58,30.6,30.52,30.57,79155.0,28.049,28.0673,27.994,28.0398,79155.0
2023-06-05 13:10:00,30.57,30.62,30.51,30.54,73632.0,28.0398,28.0857,27.9848,28.0123,73632.0
2023-06-05 13:20:00,30.55,30.56,30.48,30.53,71965.0,28.0215,28.0307,27.9573,28.0031,71965.0
2023-06-05 13:30:00,30.53,30.53,30.44,30.45,43570.0,28.0031,28.0031,27.9206,27.9298,43570.0
2023-06-05 13:40:00,30.45,30.65,30.44,30.64,150562.0,27.9298,28.1132,27.9206,28.104,150562.0
2023-06-05 13:50:00,30.63,30.71,30.62,30.67,36871.0,28.0949,28.1682,28.0857,28.1315,36871.0
2023-06-05 14:00:00,30.68,30.69,30.57,30.59,38520.0,28.1407,28.1499,28.0398,28.0582,38520.0
2023-06-05 14:10:00,30.58,30.59,30.54,30.59,27804.0,28.049,28.0582,28.0123,28.0582,27804.0
2023-06-05 14:20:00,30.58,30.6,30.52,30.57,29701.0,28.049,28.0673,27.994,28.0398,29701.0
2023-06-05 14:30:00,30.57,30.59,30.47,30.51,65774.0,28.0398,28.0582,27.9481,27.9848,65774.0
2023-06-05 14:40:00,30.51,30.53,30.45,30.47,49440.0,27.9848,28.0031,27.9298,27.9481,49440.0
2023-06-05 14:50:00,30.48,30.49,30.42,30.45,45200.0,27.9573,27.9664,27.9022,27.9298,45200.0
2023-06-05 15:00:00,30.45,30.45,30.36,30.38,54148.0,27.9298,27.9298,27.8472,27.8655,54148.0
2023-06-05 15:10:00,30.38,30.46,30.38,30.4,43653.0,27.8655,27.9389,27.8655,27.8839,43653.0
2023-06-05 15:20:00,30.39,30.4,30.33,30.35,50124.0,27.8747,27.8839,27.8197,27.838,50124.0
2023-06-05 15:30:00,30.35,30.35,30.29,30.33,45540.0,27.838,27.838,27.783,27.8197,45540.0
2023-06-05 15:40:00,30.32,30.34,30.31,30.32,66401.0,27.8105,27.8289,27.8013,27.8105,66401.0
2023-06-05 15:50:00,30.32,30.33,30.27,30.29,200715.0,27.8105,27.8197,27.7647,27.783,200715.0
2023-06-06 09:30:00,30.25,30.54,30.25,30.5,68451.0,27.7463,28.0123,27.7463,27.9756,68451.0
2023-06-06 09:40:00,30.53,30.54,30.44,30.5,45273.0,28.0031,28.0123,27.9206,27.9756,45273.0
2023-06-06 09:50:00,30.5,30.55,30.47,30.49,38293.0,27.9756,28.0215,27.9481,27.9664,38293.0
2023-06-06 10:00:00,30.49,30.77,30.48,30.77,35411.0,27.9664,28.2233,27.9573,28.2233,35411.0
2023-06-06 10:10:00,30.78,30.82,30.72,30.76,36449.0,28.2324,28.2691,28.1774,28.2141,36449.0
2023-06-06 10:20:00,30.77,30.83,30.75,30.79,64955.0,28.2233,28.2783,28.2049,28.2416,64955.0
2023-06-06 10:30:00,30.79,30.89,30.7,30.73,222424.0,28.2416,28.3333,28.1591,28.1866,222424.0
2023-06-06 10:40:00,30.74,30.83,30.71,30.82,118641.0,28.1958,28.2783,28.1682,28.2691,118641.0
2023-06-06 10:50:00,30.82,30.88,30.8,30.85,165313.0,28.2691,28.3242,28.2508,28.2966,165313.0
2023-06-06 11:00:00,30.85,30.94,30.82,30.92,128508.0,28.2966,28.3792,28.2691,28.3609,128508.0
2023-06-06 11:10:00,30.91,30.93,30.86,30.93,155579.0,28.3517,28.37,28.3058,28.37,155579.0
2023-06-06 11:20:00,30.93,30.94,30.79,30.85,93028.0,28.37,28.3792,28.2416,28.2966,93028.0
2023-06-06 11:30:00,30.85,30.87,30.75,30.87,104389.0,28.2966,28.315,28.2049,28.315,104389.0
2023-06-06 11:40:00,30.86,30.87,30.76,30.77,159585.0,28.3058,28.315,28.2141,28.2233,159585.0
2023-06-06 11:50:00,30.77,30.83,30.73,30.78,75023.0,28.2233,28.2783,28.1866,28.2324,75023.0
2023-06-06 12:00:00,30.77,30.8,30.72,30.78,91348.0,28.2233,28.2508,28.1774,28.2324,91348.0
2023-06-06 12:10:00,30.78,30.81,30.75,30.79,30414.0,28.2324,28.26,28.2049,28.2416,30414.0
2023-06-06 12:20:00,30.8,30.84,30.73,30.73,49743.0,28.2508,28.2875,28.1866,28.1866,49743.0
2023-06-06 12:30:00,30.73,30.76,30.69,30.76,56050.0,28.1866,28.2141,28.1499,28.2141,56050.0
2023-06-06 12:40:00,30.75,30.75,30.7,30.71,55561.0,28.2049,28.2049,28.1591,28.1682,55561.0
2023-06-06 12:50:00,30.72,30.77,30.7,30.77,91018.0,28.1774,28.2233,28.1591,28.2233,91018.0
2023-06-06 13:00:00,30.77,30.77,30.71,30.75,132986.0,28.2233,28.2233,28.1682,28.2049,132986.0
2023-06-06 13:10:00,30.74,30.77,30.66,30.67,62451.0,28.1958,28.2233,28.1224,28.1315,62451.0
2023-06-06 13:20:00,30.67,30.67,30.59,30.62,42829.0,28.1315,28.1315,28.0582,28.0857,42829.0
2023-06-06 13:30:00,30.63,30.71,30.6,30.7,68036.0,28.0949,28.1682,28.0673,28.1591,68036.0
2023-06-06 13:40:00,30.7,30.73,30.69,30.71,63384.0,28.1591,28.1866,28.1499,28.1682,63384.0
2023-06-06 13:50:00,30.71,30.77,30.69,30.72,113269.0,28.1682,28.2233,28.1499,28.1774,113269.0
2023-06-06 14:00:00,30.73,30.73,30.67,30.73,36613.0,28.1866,28.1866,28.1315,28.1866,36613.0
2023-06-06 14:10:00,30.73,30.75,30.71,30.71,81502.0,28.1866,28.2049,28.1682,28.1682,81502.0
2023-06-06 14:20:00,30.71,30.77,30.7,30.75,161540.0,28.1682,28.2233,28.1591,28.2049,161540.0
2023-06-06 14:30:00,30.75,30.75,30.69,30.7,160101.0,28.2049,28.2049,28.1499,28.1591,160101.0
2023-06-06 14:40:00,30.71,30.75,30.7,30.74,91629.0,28.1682,28.2049,28.1591,28.1958,91629.0
2023-06-06 14:50:00,30.73,30.75,30.71,30.75,39271.0,28.1866,28.2049,28.1682,28.2049,39271.0
2023-06-06 15:00:00,30.75,30.79,30.7,30.79,109199.0,28.2049,28.2416,28.1591,28.2416,109199.0
2023-06-06 15:10:00,30.79,30.81,30.76,30.8,86873.0,28.2416,28.26,28.2141,28.2508,86873.0
2023-06-06 15:20:00,30.8,30.86,30.79,30.84,142158.0,28.2508,28.3058,28.2416,28.2875,142158.0
2023-06-06 15:30:00,30.84,30.9,30.83,30.84,73104.0,28.2875,28.3425,28.2783,28.2875,73104.0
2023-06-06 15:40:00,30.84,30.85,30.81,30.85,118744.0,28.2875,28.2966,28.26,28.2966,118744.0
2023-06-06 15:50:00,30.85,30.88,30.81,30.82,398812.0,28.2966,28.3242,28.26,28.2691,398812.0
2023-06-07 09:30:00,31.14,31.34,30.99,31.32,116339.0,28.5626,28.7461,28.4251,28.7277,116339.0
2023-06-07 09:40:00,31.33,31.35,31.1,31.26,66341.0,28.7369,28.7553,28.526,28.6727,66341.0
2023-06-07 09:50:00,31.27,31.46,31.25,31.45,77936.0,28.6819,28.8562,28.6635,28.847,77936.0
2023-06-07 10:00:00,31.46,31.55,31.42,31.55,102485.0,28.8562,28.9387,28.8195,28.9387,102485.0
2023-06-07 10:10:00,31.55,31.7,31.54,31.62,109080.0,28.9387,29.0763,28.9295,29.0029,109080.0
2023-06-07 10:20:00,31.61,31.77,31.58,31.74,116027.0,28.9937,29.1405,28.9662,29.113,116027.0
2023-06-07 10:30:00,31.74,31.84,31.74,31.84,135192.0,29.113,29.2047,29.113,29.2047,135192.0
2023-06-07 10:40:00,31.83,31.91,31.7,31.86,134841.0,29.1955,29.2689,29.0763,29.2231,134841.0
2023-06-07 10:50:00,31.85,31.96,31.79,31.94,80805.0,29.2139,29.3148,29.1588,29.2964,80805.0
2023-06-07 11:00:00,31.94,31.98,31.87,31.89,53189.0,29.2964,29.3331,29.2322,29.2506,53189.0
2023-06-07 11:10:00,31.9,31.96,31.89,31.93,57527.0,29.2597,29.3148,29.2506,29.2873,57527.0
2023-06-07 11:20:00,31.93,31.95,31.88,31.93,32897.0,29.2873,29.3056,29.2414,29.2873,32897.0
2023-06-07 11:30:00,31.93,31.98,31.9,31.95,39336.0,29.2873,29.3331,29.2597,29.3056,39336.0
2023-06-07 11:40:00,31.95,31.97,31.91,31.93,65119.0,29.3056,29.324,29.2689,29.2873,65119.0
2023-06-07 11:50:00,31.93,31.95,31.9,31.93,76402.0,29.2873,29.3056,29.2597,29.2873,76402.0
2023-06-07 12:00:00,31.93,31.93,31.82,31.88,90386.0,29.2873,29.2873,29.1864,29.2414,90386.0
2023-06-07 12:10:00,31.87,31.89,31.85,31.86,53605.0,29.2322,29.2506,29.2139,29.2231,53605.0
2023-06-07 12:20:00,31.86,31.9,31.83,31.89,43037.0,29.2231,29.2597,29.1955,29.2506,43037.0
2023-06-07 12:30:00,31.88,31.9,31.85,31.88,39805.0,29.2414,29.2597,29.2139,29.2414,39805.0
2023-06-07 12:40:00,31.87,31.91,31.83,31.84,45264.0,29.2322,29.2689,29.1955,29.2047,45264.0
2023-06-07 12:50:00,31.83,31.89,31.79,31.88,39950.0,29.1955,29.2506,29.1588,29.2414,39950.0
2023-06-07 13:00:00,31.88,31.92,31.85,31.92,38901.0,29.2414,29.2781,29.2139,29.2781,38901.0
2023-06-07 13:10:00,31.92,31.97,31.88,31.9,53647.0,29.2781,29.324,29.2414,29.2597,53647.0
2023-06-07 13:20:00,31.91,31.95,31.87,31.92,27148.0,29.2689,29.3056,29.2322,29.2781,27148.0
2023-06-07 13:30:00,31.91,31.93,31.85,31.85,52782.0,29.2689,29.2873,29.2139,29.2139,52782.0
2023-06-07 13:40:00,31.86,31.89,31.84,31.88,42718.0,29.2231,29.2506,29.2047,29.2414,42718.0
2023-06-07 13:50:00,31.88,31.93,31.86,31.92,35299.0,29.2414,29.2873,29.2231,29.2781,35299.0
2023-06-07 14:00:00,31.93,32.03,31.92,31.98,74774.0,29.2873,29.379,29.2781,29.3331,74774.0
2023-06-07 14:10:00,31.98,32.03,31.95,32.02,47607.0,29.3331,29.379,29.3056,29.3698,47607.0
2023-06-07 14:20:00,32.02,32.1,32.01,32.09,37762.0,29.3698,29.4432,29.3606,29.434,37762.0
2023-06-07 14:30:00,32.09,32.13,32.07,32.07,42592.0,29.434,29.4707,29.4157,29.4157,42592.0
2023-06-07 14:40:00,32.07,32.09,32.05,32.08,43337.0,29.4157,29.434,29.3973,29.4248,43337.0
2023-06-07 14:50:00,32.07,32.13,32.05,32.13,47083.0,29.4157,29.4707,29.3973,29.4707,47083.0
2023-06-07 15:00:00,32.13,32.13,32.09,32.13,70951.0,29.4707,29.4707,29.434,29.4707,70951.0
2023-06-07 15:10:00,32.13,32.16,32.11,32.13,51537.0,29.4707,29.4982,29.4524,29.4707,51537.0
2023-06-07 15:20:00,32.13,32.16,32.12,32.14,81573.0,29.4707,29.4982,29.4615,29.4799,81573.0
2023-06-07 15:30:00,32.13,32.16,32.06,32.15,100976.0,29.4707,29.4982,29.4065,29.4891,100976.0
2023-06-07 15:40:00,32.15,32.17,32.09,32.14,327022.0,29.4891,29.5074,29.434,29.4799,327022.0
2023-06-07 15:50:00,32.13,32.17,32.09,32.13,512054.0,29.4707,29.5074,29.434,29.4707,512054.0
2023-06-08 09:30:00,32.19,32.4,31.95,32.0,188848.0,29.5257,29.7184,29.3056,29.3515,188848.0
2023-06-08 09:40:00,32.0,32.1,31.64,31.65,139988.0,29.3515,29.4432,29.0213,29.0304,139988.0
2023-06-08 09:50:00,31.65,31.72,31.55,31.59,143990.0,29.0304,29.0946,28.9387,28.9754,143990.0
2023-06-08 10:00:00,31.61,31.75,31.57,31.57,108085.0,28.9937,29.1222,28.9571,28.9571,108085.0
2023-06-08 10:10:00,31.57,31.61,31.54,31.57,110704.0,28.9571,28.9937,28.9295,28.9571,110704.0
2023-06-08 10:20:00,31.58,31.59,31.48,31.52,93076.0,28.9662,28.9754,28.8745,28.9112,93076.0
2023-06-08 10:30:00,31.51,31.57,31.44,31.49,64863.0,28.902,28.9571,28.8378,28.8837,64863.0
2023-06-08 10:40:00,31.49,31.55,31.49,31.52,83324.0,28.8837,28.9387,28.8837,28.9112,83324.0
2023-06-08 10:50:00,31.52,31.56,31.47,31.56,116304.0,28.9112,28.9479,28.8653,28.9479,116304.0
2023-06-08 11:00:00,31.57,31.6,31.48,31.5,137519.0,28.9571,28.9846,28.8745,28.8929,137519.0
2023-06-08 11:10:00,31.49,31.6,31.49,31.6,31467.0,28.8837,28.9846,28.8837,28.9846,31467.0
2023-06-08 11:20:00,31.6,31.7,31.58,31.7,33220.0,28.9846,29.0763,28.9662,29.0763,33220.0
2023-06-08 11:30:00,31.7,31.72,31.64,31.69,36859.0,29.0763,29.0946,29.0213,29.0671,36859.0
2023-06-08 11:40:00,31.69,31.7,31.58,31.59,57386.0,29.0671,29.0763,28.9662,28.9754,57386.0
2023-06-08 11:50:00,31.57,31.6,31.53,31.59,49931.0,28.9571,28.9846,28.9204,28.9754,49931.0
2023-06-08 12:00:00,31.6,31.69,31.59,31.69,34997.0,28.9846,29.0671,28.9754,29.0671,34997.0
2023-06-08 12:10:00,31.68,31.71,31.64,31.69,42601.0,29.058,29.0855,29.0213,29.0671,42601.0
2023-06-08 12:20:00,31.68,31.74,31.65,31.74,26705.0,29.058,29.113,29.0304,29.113,26705.0
2023-06-08 12:30:00,31.74,31.81,31.72,31.79,38839.0,29.113,29.1772,29.0946,29.1588,38839.0
2023-06-08 12:40:00,31.79,31.85,31.77,31.84,35874.0,29.1588,29.2139,29.1405,29.2047,35874.0
2023-06-08 12:50:00,31.83,31.87,31.8,31.85,31733.0,29.1955,29.2322,29.168,29.2139,31733.0
2023-06-08 13:00:00,31.85,31.91,31.83,31.88,49135.0,29.2139,29.2689,29.1955,29.2414,49135.0
2023-06-08 13:10:00,31.88,31.96,31.85,31.96,41956.0,29.2414,29.3148,29.2139,29.3148,41956.0
2023-06-08 13:20:00,31.96,31.96,31.87,31.88,38781.0,29.3148,29.3148,29.2322,29.2414,38781.0
2023-06-08 13:30:00,31.88,31.92,31.86,31.87,51150.0,29.2414,29.2781,29.2231,29.2322,51150.0
2023-06-08 13:40:00,31.87,31.92,31.83,31.84,59178.0,29.2322,29.2781,29.1955,29.2047,59178.0
2023-06-08 13:50:00,31.84,31.85,31.81,31.85,27928.0,29.2047,29.2139,29.1772,29.2139,27928.0
2023-06-08 14:00:00,31.86,31.88,31.84,31.87,24459.0,29.2231,29.2414,29.2047,29.2322,24459.0
2023-06-08 14:10:00,31.87,31.88,31.83,31.87,36086.0,29.2322,29.2414,29.1955,29.2322,36086.0
2023-06-08 14:20:00,31.87,31.93,31.86,31.93,40070.0,29.2322,29.2873,29.2231,29.2873,40070.0
2023-06-08 14:30:00,31.93,31.95,31.85,31.88,135696.0,29.2873,29.3056,29.2139,29.2414,135696.0
2023-06-08 14:40:00,31.88,31.89,31.82,31.84,34587.0,29.2414,29.2506,29.1864,29.2047,34587.0
2023-06-08 14:50:00,31.84,31.84,31.79,31.8,39797.0,29.2047,29.2047,29.1588,29.168,39797.0
2023-06-08 15:00:00,31.81,31.85,31.8,31.83,39541.0,29.1772,29.2139,29.168,29.1955,39541.0
2023-06-08 15:10:00,31.83,31.83,31.77,31.79,47665.0,29.1955,29.1955,29.1405,29.1588,47665.0
2023-06-08 15:20:00,31.79,31.81,31.78,31.81,53668.0,29.1588,29.1772,29.1497,29.1772,53668.0
2023-06-08 15:30:00,31.81,31.81,31.72,31.76,75764.0,29.1772,29.1772,29.0946,29.1313,75764.0
2023-06-08 15:40:00,31.76,31.82,31.75,31.79,148525.0,29.1313,29.1864,29.1222,29.1588,148525.0
2023-06-08 15:50:00,31.8,31.84,31.75,31.76,320322.0,29.168,29.2047,29.1222,29.1313,320322.0
2023-06-09 09:30:00,31.77,31.77,31.45,31.61,50679.0,29.1405,29.1405,28.847,28.9937,50679.0
2023-06-09 09:40:00,31.6,31.63,31.45,31.52,44247.0,28.9846,29.0121,28.847,28.9112,44247.0
2023-06-09 09:50:00,31.53,31.63,31.51,31.51,44820.0,28.9204,29.0121,28.902,28.902,44820.0
2023-06-09 10:00:00,31.52,31.74,31.52,31.74,28130.0,28.9112,29.113,28.9112,29.113,28130.0
2023-06-09 10:10:00,31.74,31.75,31.67,31.71,28246.0,29.113,29.1222,29.0488,29.0855,28246.0
2023-06-09 10:20:00,31.71,31.71,31.64,31.7,24733.0,29.0855,29.0855,29.0213,29.0763,24733.0
2023-06-09 10:30:00,31.7,31.7,31.62,31.67,19204.0,29.0763,29.0763,29.0029,29.0488,19204.0
2023-06-09 10:40:00,31.66,31.77,31.64,31.72,21058.0,29.0396,29.1405,29.0213,29.0946,21058.0
2023-06-09 10:50:00,31.72,31.74,31.67,31.68,119675.0,29.0946,29.113,29.0488,29.058,119675.0
2023-06-09 11:00:00,31.69,31.69,31.51,31.51,58555.0,29.0671,29.0671,28.902,28.902,58555.0
2023-06-09 11:10:00,31.51,31.59,31.46,31.58,66760.0,28.902,28.9754,28.8562,28.9662,66760.0
2023-06-09 11:20:00,31.59,31.59,31.46,31.53,31366.0,28.9754,28.9754,28.8562,28.9204,31366.0
2023-06-09 11:30:00,31.53,31.53,31.46,31.5,86964.0,28.9204,28.9204,28.8562,28.8929,86964.0
2023-06-09 11:40:00,31.5,31.53,31.49,31.5,36344.0,28.8929,28.9204,28.8837,28.8929,36344.0
2023-06-09 11:50:00,31.51,31.52,31.47,31.52,29550.0,28.902,28.9112,28.8653,28.9112,29550.0
2023-06-09 12:00:00,31.51,31.52,31.47,31.48,26490.0,28.902,28.9112,28.8653,28.8745,26490.0
2023-06-09 12:10:00,31.48,31.51,31.47,31.48,19225.0,28.8745,28.902,28.8653,28.8745,19225.0
2023-06-09 12:20:00,31.49,31.52,31.48,31.51,20364.0,28.8837,28.9112,28.8745,28.902,20364.0
2023-06-09 12:30:00,31.51,31.55,31.49,31.52,24073.0,28.902,28.9387,28.8837,28.9112,24073.0
2023-06-09 12:40:00,31.52,31.58,31.51,31.57,17567.0,28.9112,28.9662,28.902,28.9571,17567.0
2023-06-09 12:50:00,31.57,31.6,31.54,31.6,24631.0,28.9571,28.9846,28.9295,28.9846,24631.0
2023-06-09 13:00:00,31.6,31.63,31.59,31.63,15072.0,28.9846,29.0121,28.9754,29.0121,15072.0
2023-06-09 13:10:00,31.62,31.62,31.56,31.57,22202.0,29.0029,29.0029,28.9479,28.9571,22202.0
2023-06-09 13:20:00,31.58,31.58,31.53,31.54,17824.0,28.9662,28.9662,28.9204,28.9295,17824.0
2023-06-09 13:30:00,31.55,31.58,31.54,31.56,21554.0,28.9387,28.9662,28.9295,28.9479,21554.0
2023-06-09 13:40:00,31.57,31.61,31.56,31.57,25567.0,28.9571,28.9937,28.9479,28.9571,25567.0
2023-06-09 13:50:00,31.57,31.6,31.54,31.59,36346.0,28.9571,28.9846,28.9295,28.9754,36346.0
2023-06-09 14:00:00,31.59,31.62,31.56,31.6,27526.0,28.9754,29.0029,28.9479,28.9846,27526.0
2023-06-09 14:10:00,31.61,31.65,31.6,31.65,46153.0,28.9937,29.0304,28.9846,29.0304,46153.0
2023-06-09 14:20:00,31.65,31.65,31.57,31.59,137562.0,29.0304,29.0304,28.9571,28.9754,137562.0
2023-06-09 14:30:00,31.6,31.61,31.56,31.58,26462.0,28.9846,28.9937,28.9479,28.9662,26462.0
2023-06-09 14:40:00,31.57,31.63,31.56,31.62,30121.0,28.9571,29.0121,28.9479,29.0029,30121.0
2023-06-09 14:50:00,31.62,31.62,31.59,31.61,22139.0,29.0029,29.0029,28.9754,28.9937,22139.0
2023-06-09 15:00:00,31.61,31.68,31.6,31.63,47968.0,28.9937,29.058,28.9846,29.0121,47968.0
2023-06-09 15:10:00,31.64,31.68,31.63,31.68,21741.0,29.0213,29.058,29.0121,29.058,21741.0
2023-06-09 15:20:00,31.67,31.69,31.66,31.68,39582.0,29.0488,29.0671,29.0396,29.058,39582.0
2023-06-09 15:30:00,31.68,31.72,31.66,31.71,59502.0,29.058,29.0946,29.0396,29.0855,59502.0
2023-06-09 15:40:00,31.71,31.77,31.7,31.76,94136.0,29.0855,29.1405,29.0763,29.1313,94136.0
2023-06-09 15:50:00,31.77,31.77,31.67,31.69,356642.0,29.1405,29.1405,29.0488,29.0671,356642.0
2023-06-12 09:30:00,31.38,31.38,30.96,31.23,208749.0,28.7828,28.7828,28.3975,28.6452,208749.0
2023-06-12 09:40:00,31.23,31.33,31.13,31.25,82537.0,28.6452,28.7369,28.5535,28.6635,82537.0
2023-06-12 09:50:00,31.25,31.58,31.25,31.58,83669.0,28.6635,28.9662,28.6635,28.9662,83669.0
2023-06-12 10:00:00,31.58,31.59,31.42,31.5,135898.0,28.9662,28.9754,28.8195,28.8929,135898.0
2023-06-12 10:10:00,31.5,31.56,31.44,31.46,186514.0,28.8929,28.9479,28.8378,28.8562,186514.0
2023-06-12 10:20:00,31.45,31.45,31.23,31.31,97352.0,28.847,28.847,28.6452,28.7186,97352.0
2023-06-12 10:30:00,31.31,31.31,31.1,31.11,49678.0,28.7186,28.7186,28.526,28.5351,49678.0
2023-06-12 10:40:00,31.11,31.18,31.09,31.13,54583.0,28.5351,28.5993,28.5168,28.5535,54583.0
2023-06-12 10:50:00,31.14,31.29,31.14,31.26,52926.0,28.5626,28.7002,28.5626,28.6727,52926.0
2023-06-12 11:00:00,31.27,31.31,31.25,31.28,148420.0,28.6819,28.7186,28.6635,28.6911,148420.0
2023-06-12 11:10:00,31.27,31.33,31.26,31.28,62250.0,28.6819,28.7369,28.6727,28.6911,62250.0
2023-06-12 11:20:00,31.27,31.27,31.16,31.2,34615.0,28.6819,28.6819,28.581,28.6177,34615.0
2023-06-12 11:30:00,31.21,31.25,31.11,31.15,75398.0,28.6269,28.6635,28.5351,28.5718,75398.0
2023-06-12 11:40:00,31.15,31.2,31.12,31.16,37644.0,28.5718,28.6177,28.5443,28.581,37644.0
2023-06-12 11:50:00,31.16,31.23,31.14,31.22,39604.0,28.581,28.6452,28.5626,28.636,39604.0
2023-06-12 12:00:00,31.22,31.31,31.2,31.28,66349.0,28.636,28.7186,28.6177,28.6911,66349.0
2023-06-12 12:10:00,31.27,31.34,31.25,31.28,48921.0,28.6819,28.7461,28.6635,28.6911,48921.0
2023-06-12 12:20:00,31.28,31.29,31.24,31.25,27099.0,28.6911,28.7002,28.6544,28.6635,27099.0
2023-06-12 12:30:00,31.25,31.29,31.22,31.26,31311.0,28.6635,28.7002,28.636,28.6727,31311.0
2023-06-12 12:40:00,31.27,31.27,31.21,31.24,91816.0,28.6819,28.6819,28.6269,28.6544,91816.0
2023-06-12 12:50:00,31.24,31.24,31.2,31.22,32976.0,28.6544,28.6544,28.6177,28.636,32976.0
2023-06-12 13:00:00,31.21,31.25,31.19,31.21,52429.0,28.6269,28.6635,28.6085,28.6269,52429.0
2023-06-12 13:10:00,31.21,31.23,31.19,31.19,28406.0,28.6269,28.6452,28.6085,28.6085,28406.0
2023-06-12 13:20:00,31.2,31.2,31.12,31.14,46690.0,28.6177,28.6177,28.5443,28.5626,46690.0
2023-06-12 13:30:00,31.14,31.15,31.08,31.11,41900.0,28.5626,28.5718,28.5076,28.5351,41900.0
2023-06-12 13:40:00,31.12,31.17,31.11,31.15,37011.0,28.5443,28.5902,28.5351,28.5718,37011.0
2023-06-12 13:50:00,31.15,31.15,31.11,31.13,22304.0,28.5718,28.5718,28.5351,28.5535,22304.0
2023-06-12 14:00:00,31.13,31.15,31.11,31.13,22026.0,28.5535,28.5718,28.5351,28.5535,22026.0
2023-06-12 14:10:00,31.12,31.12,31.09,31.09,19901.0,28.5443,28.5443,28.5168,28.5168,19901.0
2023-06-12 14:20:00,31.1,31.11,31.07,31.08,28716.0,28.526,28.5351,28.4984,28.5076,28716.0
2023-06-12 14:30:00,31.08,31.16,31.08,31.16,48126.0,28.5076,28.581,28.5076,28.581,48126.0
2023-06-12 14:40:00,31.17,31.22,31.14,31.22,23250.0,28.5902,28.636,28.5626,28.636,23250.0
2023-06-12 14:50:00,31.21,31.23,31.18,31.2,38947.0,28.6269,28.6452,28.5993,28.6177,38947.0
2023-06-12 15:00:00,31.21,31.23,31.19,31.21,33409.0,28.6269,28.6452,28.6085,28.6269,33409.0
2023-06-12 15:10:00,31.21,31.3,31.21,31.27,37948.0,28.6269,28.7094,28.6269,28.6819,37948.0
2023-06-12 15:20:00,31.27,31.29,31.24,31.29,32673.0,28.6819,28.7002,28.6544,28.7002,32673.0
2023-06-12 15:30:00,31.29,31.3,31.22,31.23,63565.0,28.7002,28.7094,28.636,28.6452,63565.0
2023-06-12 15:40:00,31.24,31.3,31.23,31.29,100514.0,28.6544,28.7094,28.6452,28.7002,100514.0
2023-06-12 15:50:00,31.29,31.34,31.29,31.33,274676.0,28.7002,28.7461,28.7002,28.7369,274676.0
2023-06-13 09:30:00,31.56,31.73,31.41,31.72,79150.0,28.9479,29.1038,28.8103,29.0946,79150.0
2023-06-13 09:40:00,31.71,31.92,31.69,31.9,64440.0,29.0855,29.2781,29.0671,29.2597,64440.0
2023-06-13 09:50:00,31.91,31.92,31.71,31.76,45071.0,29.2689,29.2781,29.0855,29.1313,45071.0
2023-06-13 10:00:00,31.76,31.83,31.72,31.8,47624.0,29.1313,29.1955,29.0946,29.168,47624.0
2023-06-13 10:10:00,31.79,31.82,31.72,31.79,44120.0,29.1588,29.1864,29.0946,29.1588,44120.0
2023-06-13 10:20:00,31.78,31.84,31.75,31.84,48269.0,29.1497,29.2047,29.1222,29.2047,48269.0
2023-06-13 10:30:00,31.84,31.87,31.75,31.83,32106.0,29.2047,29.2322,29.1222,29.1955,32106.0
2023-06-13 10:40:00,31.84,31.85,31.77,31.8,39775.0,29.2047,29.2139,29.1405,29.168,39775.0
2023-06-13 10:50:00,31.8,31.83,31.76,31.77,42938.0,29.168,29.1955,29.1313,29.1405,42938.0
2023-06-13 11:00:00,31.77,31.84,31.75,31.76,30374.0,29.1405,29.2047,29.1222,29.1313,30374.0
2023-06-13 11:10:00,31.76,31.83,31.75,31.76,45564.0,29.1313,29.1955,29.1222,29.1313,45564.0
2023-06-13 11:20:00,31.76,31.84,31.75,31.81,23491.0,29.1313,29.2047,29.1222,29.1772,23491.0
2023-06-13 11:30:00,31.81,31.84,31.75,31.77,28195.0,29.1772,29.2047,29.1222,29.1405,28195.0
2023-06-13 11:40:00,31.77,31.81,31.76,31.79,25844.0,29.1405,29.1772,29.1313,29.1588,25844.0
2023-06-13 11:50:00,31.8,31.82,31.74,31.74,28419.0,29.168,29.1864,29.113,29.113,28419.0
2023-06-13 12:00:00,31.74,31.77,31.7,31.74,48364.0,29.113,29.1405,29.0763,29.113,48364.0
2023-06-13 12:10:00,31.74,31.78,31.72,31.77,22331.0,29.113,29.1497,29.0946,29.1405,22331.0
2023-06-13 12:20:00,31.78,31.88,31.76,31.86,39560.0,29.1497,29.2414,29.1313,29.2231,39560.0
2023-06-13 12:30:00,31.85,31.86,31.78,31.8,25008.0,29.2139,29.2231,29.1497,29.168,25008.0
2023-06-13 12:40:00,31.8,31.81,31.77,31.78,26343.0,29.168,29.1772,29.1405,29.1497,26343.0
2023-06-13 12:50:00,31.78,31.82,31.77,31.79,22153.0,29.1497,29.1864,29.1405,29.1588,22153.0
2023-06-13 13:00:00,31.79,31.83,31.77,31.79,46031.0,29.1588,29.1955,29.1405,29.1588,46031.0
2023-06-13 13:10:00,31.79,31.8,31.74,31.76,23164.0,29.1588,29.168,29.113,29.1313,23164.0
2023-06-13 13:20:00,31.76,31.81,31.75,31.8,26261.0,29.1313,29.1772,29.1222,29.168,26261.0
2023-06-13 13:30:00,31.8,31.8,31.66,31.67,39091.0,29.168,29.168,29.0396,29.0488,39091.0
2023-06-13 13:40:00,31.67,31.76,31.66,31.76,28609.0,29.0488,29.1313,29.0396,29.1313,28609.0
2023-06-13 13:50:00,31.76,31.83,31.74,31.82,48898.0,29.1313,29.1955,29.113,29.1864,48898.0
2023-06-13 14:00:00,31.82,31.9,31.81,31.88,33231.0,29.1864,29.2597,29.1772,29.2414,33231.0
2023-06-13 14:10:00,31.88,31.88,31.8,31.82,60252.0,29.2414,29.2414,29.168,29.1864,60252.0
2023-06-13 14:20:00,31.82,31.83,31.78,31.81,38720.0,29.1864,29.1955,29.1497,29.1772,38720.0
2023-06-13 14:30:00,31.81,31.81,31.73,31.76,26297.0,29.1772,29.1772,29.1038,29.1313,26297.0
2023-06-13 14:40:00,31.77,31.78,31.73,31.74,21885.0,29.1405,29.1497,29.1038,29.113,21885.0
2023-06-13 14:50:00,31.74,31.79,31.72,31.78,31448.0,29.113,29.1588,29.0946,29.1497,31448.0
2023-06-13 15:00:00,31.78,31.82,31.77,31.79,44056.0,29.1497,29.1864,29.1405,29.1588,44056.0
2023-06-13 15:10:00,31.79,31.82,31.76,31.77,55485.0,29.1588,29.1864,29.1313,29.1405,55485.0
2023-06-13 15:20:00,31.78,31.81,31.76,31.79,27716.0,29.1497,29.1772,29.1313,29.1588,27716.0
2023-06-13 15:30:00,31.79,31.8,31.7,31.71,43193.0,29.1588,29.168,29.0763,29.0855,43193.0
2023-06-13 15:40:00,31.7,31.71,31.6,31.61,139371.0,29.0763,29.0855,28.9846,28.9937,139371.0
2023-06-13 15:50:00,31.61,31.62,31.54,31.55,624226.0,28.9937,29.0029,28.9295,28.9387,624226.0
2023-06-14 09:30:00,31.9,32.16,31.83,32.06,119261.0,29.2597,29.4982,29.1955,29.4065,119261.0
2023-06-14 09:40:00,32.06,32.12,31.92,31.93,76643.0,29.4065,29.4615,29.2781,29.2873,76643.0
2023-06-14 09:50:00,31.95,32.0,31.85,31.93,36707.0,29.3056,29.3515,29.2139,29.2873,36707.0
2023-06-14 10:00:00,31.93,31.98,31.87,31.93,28725.0,29.2873,29.3331,29.2322,29.2873,28725.0
2023-06-14 10:10:00,31.93,31.94,31.84,31.86,28644.0,29.2873,29.2964,29.2047,29.2231,28644.0
2023-06-14 10:20:00,31.86,31.86,31.8,31.82,35315.0,29.2231,29.2231,29.168,29.1864,35315.0
2023-06-14 10:30:00,31.82,31.93,31.81,31.89,22955.0,29.1864,29.2873,29.1772,29.2506,22955.0
2023-06-14 10:40:00,31.89,31.92,31.84,31.9,25013.0,29.2506,29.2781,29.2047,29.2597,25013.0
2023-06-14 10:50:00,31.89,31.96,31.88,31.96,21312.0,29.2506,29.3148,29.2414,29.3148,21312.0
2023-06-14 11:00:00,31.96,32.03,31.92,31.93,38013.0,29.3148,29.379,29.2781,29.2873,38013.0
2023-06-14 11:10:00,31.94,32.03,31.91,32.01,44756.0,29.2964,29.379,29.2689,29.3606,44756.0
2023-06-14 11:20:00,32.01,32.04,31.99,32.01,43345.0,29.3606,29.3882,29.3423,29.3606,43345.0
2023-06-14 11:30:00,32.0,32.01,31.94,31.96,66833.0,29.3515,29.3606,29.2964,29.3148,66833.0
2023-06-14 11:40:00,31.96,31.98,31.94,31.96,27513.0,29.3148,29.3331,29.2964,29.3148,27513.0
2023-06-14 11:50:00,31.97,31.97,31.91,31.94,34189.0,29.324,29.324,29.2689,29.2964,34189.0
2023-06-14 12:00:00,31.94,31.94,31.89,31.9,26379.0,29.2964,29.2964,29.2506,29.2597,26379.0
2023-06-14 12:10:00,31.9,31.96,31.89,31.96,31045.0,29.2597,29.3148,29.2506,29.3148,31045.0
2023-06-14 12:20:00,31.96,31.97,31.91,31.92,33285.0,29.3148,29.324,29.2689,29.2781,33285.0
2023-06-14 12:30:00,31.92,31.93,31.89,31.92,38233.0,29.2781,29.2873,29.2506,29.2781,38233.0
2023-06-14 12:40:00,31.92,31.97,31.91,31.96,51556.0,29.2781,29.324,29.2689,29.3148,51556.0
2023-06-14 12:50:00,31.95,31.97,31.92,31.95,30048.0,29.3056,29.324,29.2781,29.3056,30048.0
2023-06-14 13:00:00,31.95,32.0,31.93,31.98,45097.0,29.3056,29.3515,29.2873,29.3331,45097.0
2023-06-14 13:10:00,31.99,31.99,31.9,31.93,38125.0,29.3423,29.3423,29.2597,29.2873,38125.0
2023-06-14 13:20:00,31.93,31.96,31.91,31.95,44705.0,29.2873,29.3148,29.2689,29.3056,44705.0
2023-06-14 13:30:00,31.95,32.01,31.94,32.01,42637.0,29.3056,29.3606,29.2964,29.3606,42637.0
2023-06-14 13:40:00,32.01,32.1,32.0,32.1,39701.0,29.3606,29.4432,29.3515,29.4432,39701.0
2023-06-14 13:50:00,32.11,32.11,31.95,31.97,69427.0,29.4524,29.4524,29.3056,29.324,69427.0
2023-06-14 14:00:00,31.96,32.0,31.7,31.79,147916.0,29.3148,29.3515,29.0763,29.1588,147916.0
2023-06-14 14:10:00,31.81,31.83,31.64,31.69,129274.0,29.1772,29.1955,29.0213,29.0671,129274.0
2023-06-14 14:20:00,31.68,31.73,31.58,31.65,86463.0,29.058,29.1038,28.9662,29.0304,86463.0
2023-06-14 14:30:00,31.65,31.71,31.61,31.65,125528.0,29.0304,29.0855,28.9937,29.0304,125528.0
2023-06-14 14:40:00,31.65,31.78,31.64,31.75,121868.0,29.0304,29.1497,29.0213,29.1222,121868.0
2023-06-14 14:50:00,31.76,31.77,31.68,31.71,114028.0,29.1313,29.1405,29.058,29.0855,114028.0
2023-06-14 15:00:00,31.72,31.96,31.72,31.94,63378.0,29.0946,29.3148,29.0946,29.2964,63378.0
2023-06-14 15:10:00,31.94,31.96,31.79,31.82,81846.0,29.2964,29.3148,29.1588,29.1864,81846.0
2023-06-14 15:20:00,31.81,31.93,31.79,31.86,71237.0,29.1772,29.2873,29.1588,29.2231,71237.0
2023-06-14 15:30:00,31.85,31.89,31.83,31.89,96374.0,29.2139,29.2506,29.1955,29.2506,96374.0
2023-06-14 15:40:00,31.89,31.91,31.77,31.79,140662.0,29.2506,29.2689,29.1405,29.1588,140662.0
2023-06-14 15:50:00,31.78,31.81,31.7,31.79,394762.0,29.1497,29.1772,29.0763,29.1588,394762.0
2023-06-15 09:30:00,31.66,31.75,31.63,31.73,122936.0,29.0396,29.1222,29.0121,29.1038,122936.0
2023-06-15 09:40:00,31.73,31.76,31.61,31.68,82452.0,29.1038,29.1313,28.9937,29.058,82452.0
2023-06-15 09:50:00,31.7,31.75,31.65,31.73,47693.0,29.0763,29.1222,29.0304,29.1038,47693.0
2023-06-15 10:00:00,31.73,31.75,31.59,31.6,151896.0,29.1038,29.1222,28.9754,28.9846,151896.0
2023-06-15 10:10:00,31.61,31.63,31.52,31.56,90746.0,28.9937,29.0121,28.9112,28.9479,90746.0
2023-06-15 10:20:00,31.56,31.59,31.52,31.54,27823.0,28.9479,28.9754,28.9112,28.9295,27823.0
2023-06-15 10:30:00,31.54,31.54,31.38,31.4,44175.0,28.9295,28.9295,28.7828,28.8011,44175.0
2023-06-15 10:40:00,31.39,31.49,31.36,31.47,65826.0,28.792,28.8837,28.7644,28.8653,65826.0
2023-06-15 10:50:00,31.48,31.48,31.38,31.4,67646.0,28.8745,28.8745,28.7828,28.8011,67646.0
2023-06-15 11:00:00,31.41,31.51,31.38,31.5,55804.0,28.8103,28.902,28.7828,28.8929,55804.0
2023-06-15 11:10:00,31.49,31.62,31.48,31.58,29594.0,28.8837,29.0029,28.8745,28.9662,29594.0
2023-06-15 11:20:00,31.59,31.66,31.59,31.66,30279.0,28.9754,29.0396,28.9754,29.0396,30279.0
2023-06-15 11:30:00,31.66,31.69,31.63,31.68,19560.0,29.0396,29.0671,29.0121,29.058,19560.0
2023-06-15 11:40:00,31.68,31.68,31.59,31.63,27122.0,29.058,29.058,28.9754,29.0121,27122.0
2023-06-15 11:50:00,31.63,31.69,31.63,31.65,23418.0,29.0121,29.0671,29.0121,29.0304,23418.0
2023-06-15 12:00:00,31.65,31.65,31.61,31.65,22949.0,29.0304,29.0304,28.9937,29.0304,22949.0
2023-06-15 12:10:00,31.65,31.65,31.62,31.63,20774.0,29.0304,29.0304,29.0029,29.0121,20774.0
2023-06-15 12:20:00,31.63,31.69,31.63,31.69,28496.0,29.0121,29.0671,29.0121,29.0671,28496.0
2023-06-15 12:30:00,31.69,31.73,31.68,31.71,38418.0,29.0671,29.1038,29.058,29.0855,38418.0
2023-06-15 12:40:00,31.71,31.73,31.66,31.67,34901.0,29.0855,29.1038,29.0396,29.0488,34901.0
2023-06-15 12:50:00,31.69,31.69,31.62,31.63,36286.0,29.0671,29.0671,29.0029,29.0121,36286.0
2023-06-15 13:00:00,31.63,31.64,31.59,31.6,32788.0,29.0121,29.0213,28.9754,28.9846,32788.0
2023-06-15 13:10:00,31.61,31.62,31.53,31.54,26935.0,28.9937,29.0029,28.9204,28.9295,26935.0
2023-06-15 13:20:00,31.53,31.55,31.51,31.55,32845.0,28.9204,28.9387,28.902,28.9387,32845.0
2023-06-15 13:30:00,31.56,31.58,31.54,31.56,26616.0,28.9479,28.9662,28.9295,28.9479,26616.0
2023-06-15 13:40:00,31.57,31.61,31.56,31.6,46407.0,28.9571,28.9937,28.9479,28.9846,46407.0
2023-06-15 13:50:00,31.6,31.61,31.56,31.58,86069.0,28.9846,28.9937,28.9479,28.9662,86069.0
2023-06-15 14:00:00,31.59,31.6,31.49,31.49,65233.0,28.9754,28.9846,28.8837,28.8837,65233.0
2023-06-15 14:10:00,31.49,31.63,31.48,31.61,111737.0,28.8837,29.0121,28.8745,28.9937,111737.0
2023-06-15 14:20:00,31.61,31.67,31.61,31.66,15600.0,28.9937,29.0488,28.9937,29.0396,15600.0
2023-06-15 14:30:00,31.66,31.73,31.65,31.71,22884.0,29.0396,29.1038,29.0304,29.0855,22884.0
2023-06-15 14:40:00,31.71,31.78,31.71,31.78,38791.0,29.0855,29.1497,29.0855,29.1497,38791.0
2023-06-15 14:50:00,31.78,31.82,31.78,31.8,27208.0,29.1497,29.1864,29.1497,29.168,27208.0
2023-06-15 15:00:00,31.8,31.83,31.79,31.82,24712.0,29.168,29.1955,29.1588,29.1864,24712.0
2023-06-15 15:10:00,31.81,31.87,31.79,31.81,54424.0,29.1772,29.2322,29.1588,29.1772,54424.0
2023-06-15 15:20:00,31.82,31.82,31.77,31.79,31695.0,29.1864,29.1864,29.1405,29.1588,31695.0
2023-06-15 15:30:00,31.79,31.8,31.7,31.73,44828.0,29.1588,29.168,29.0763,29.1038,44828.0
2023-06-15 15:40:00,31.73,31.79,31.72,31.79,66276.0,29.1038,29.1588,29.0946,29.1588,66276.0
2023-06-15 15:50:00,31.79,31.82,31.75,31.81,329402.0,29.1588,29.1864,29.1222,29.1772,329402.0
2023-06-16 09:30:00,31.75,31.96,31.7,31.94,908736.0,29.1222,29.3148,29.0763,29.2964,908736.0
2023-06-16 09:40:00,31.94,32.04,31.78,31.96,83965.0,29.2964,29.3882,29.1497,29.3148,83965.0
2023-06-16 09:50:00,31.97,32.02,31.86,31.88,64982.0,29.324,29.3698,29.2231,29.2414,64982.0
2023-06-16 10:00:00,31.89,32.02,31.89,31.97,73441.0,29.2506,29.3698,29.2506,29.324,73441.0
2023-06-16 10:10:00,31.97,31.99,31.82,31.82,33589.0,29.324,29.3423,29.1864,29.1864,33589.0
2023-06-16 10:20:00,31.84,31.94,31.83,31.9,19836.0,29.2047,29.2964,29.1955,29.2597,19836.0
2023-06-16 10:30:00,31.9,31.95,31.82,31.83,31745.0,29.2597,29.3056,29.1864,29.1955,31745.0
2023-06-16 10:40:00,31.84,31.85,31.78,31.82,29704.0,29.2047,29.2139,29.1497,29.1864,29704.0
2023-06-16 10:50:00,31.81,31.86,31.8,31.83,19843.0,29.1772,29.2231,29.168,29.1955,19843.0
2023-06-16 11:00:00,31.82,31.82,31.7,31.71,20811.0,29.1864,29.1864,29.0763,29.0855,20811.0
2023-06-16 11:10:00,31.71,31.74,31.68,31.7,23699.0,29.0855,29.113,29.058,29.0763,23699.0
2023-06-16 11:20:00,31.71,31.76,31.64,31.68,33458.0,29.0855,29.1313,29.0213,29.058,33458.0
2023-06-16 11:30:00,31.69,31.71,31.58,31.59,28173.0,29.0671,29.0855,28.9662,28.9754,28173.0
2023-06-16 11:40:00,31.6,31.67,31.59,31.67,27819.0,28.9846,29.0488,28.9754,29.0488,27819.0
2023-06-16 11:50:00,31.69,31.7,31.65,31.69,18774.0,29.0671,29.0763,29.0304,29.0671,18774.0
2023-06-16 12:00:00,31.7,31.74,31.68,31.7,21611.0,29.0763,29.113,29.058,29.0763,21611.0
2023-06-16 12:10:00,31.7,31.82,31.69,31.79,32993.0,29.0763,29.1864,29.0671,29.1588,32993.0
2023-06-16 12:20:00,31.79,31.82,31.77,31.79,25881.0,29.1588,29.1864,29.1405,29.1588,25881.0
2023-06-16 12:30:00,31.79,31.79,31.74,31.78,87684.0,29.1588,29.1588,29.113,29.1497,87684.0
2023-06-16 12:40:00,31.78,31.8,31.75,31.8,75399.0,29.1497,29.168,29.1222,29.168,75399.0
2023-06-16 12:50:00,31.8,31.91,31.78,31.89,28017.0,29.168,29.2689,29.1497,29.2506,28017.0
2023-06-16 13:00:00,31.89,31.9,31.81,31.82,26323.0,29.2506,29.2597,29.1772,29.1864,26323.0
2023-06-16 13:10:00,31.82,31.82,31.76,31.81,24621.0,29.1864,29.1864,29.1313,29.1772,24621.0
2023-06-16 13:20:00,31.8,31.82,31.79,31.8,15281.0,29.168,29.1864,29.1588,29.168,15281.0
2023-06-16 13:30:00,31.79,31.79,31.76,31.77,14824.0,29.1588,29.1588,29.1313,29.1405,14824.0
2023-06-16 13:40:00,31.76,31.79,31.76,31.78,11467.0,29.1313,29.1588,29.1313,29.1497,11467.0
2023-06-16 13:50:00,31.78,31.82,31.78,31.81,16266.0,29.1497,29.1864,29.1497,29.1772,16266.0
2023-06-16 14:00:00,31.81,31.83,31.79,31.82,18482.0,29.1772,29.1955,29.1588,29.1864,18482.0
2023-06-16 14:10:00,31.82,31.84,31.78,31.79,81198.0,29.1864,29.2047,29.1497,29.1588,81198.0
2023-06-16 14:20:00,31.8,31.81,31.75,31.78,15409.0,29.168,29.1772,29.1222,29.1497,15409.0
2023-06-16 14:30:00,31.78,31.78,31.73,31.77,19285.0,29.1497,29.1497,29.1038,29.1405,19285.0
2023-06-16 14:40:00,31.77,31.79,31.73,31.74,32308.0,29.1405,29.1588,29.1038,29.113,32308.0
2023-06-16 14:50:00,31.73,31.82,31.71,31.81,55314.0,29.1038,29.1864,29.0855,29.1772,55314.0
2023-06-16 15:00:00,31.81,31.81,31.77,31.8,39924.0,29.1772,29.1772,29.1405,29.168,39924.0
2023-06-16 15:10:00,31.8,31.8,31.72,31.73,59146.0,29.168,29.168,29.0946,29.1038,59146.0
2023-06-16 15:20:00,31.73,31.77,31.72,31.76,35326.0,29.1038,29.1405,29.0946,29.1313,35326.0
2023-06-16 15:30:00,31.75,31.81,31.74,31.79,42943.0,29.1222,29.1772,29.113,29.1588,42943.0
2023-06-16 15:40:00,31.8,31.84,31.75,31.84,83308.0,29.168,29.2047,29.1222,29.2047,83308.0
2023-06-16 15:50:00,31.84,31.99,31.84,31.99,473751.0,29.2047,29.3423,29.2047,29.3423,473751.0
2023-06-20 09:30:00,31.5,31.65,31.33,31.42,144727.0,28.8929,29.0304,28.7369,28.8195,144727.0
2023-06-20 09:40:00,31.41,31.52,31.17,31.23,99075.0,28.8103,28.9112,28.5902,28.6452,99075.0
2023-06-20 09:50:00,31.24,31.45,31.2,31.45,59040.0,28.6544,28.847,28.6177,28.847,59040.0
2023-06-20 10:00:00,31.45,31.48,31.36,31.44,73458.0,28.847,28.8745,28.7644,28.8378,73458.0
2023-06-20 10:10:00,31.44,31.46,31.39,31.41,57319.0,28.8378,28.8562,28.792,28.8103,57319.0
2023-06-20 10:20:00,31.41,31.47,31.38,31.43,55361.0,28.8103,28.8653,28.7828,28.8286,55361.0
2023-06-20 10:30:00,31.43,31.43,31.35,31.4,52700.0,28.8286,28.8286,28.7553,28.8011,52700.0
2023-06-20 10:40:00,31.4,31.46,31.39,31.43,46742.0,28.8011,28.8562,28.792,28.8286,46742.0
2023-06-20 10:50:00,31.42,31.43,31.34,31.41,43875.0,28.8195,28.8286,28.7461,28.8103,43875.0
2023-06-20 11:00:00,31.41,31.44,31.38,31.38,35567.0,28.8103,28.8378,28.7828,28.7828,35567.0
2023-06-20 11:10:00,31.38,31.4,31.3,31.32,37789.0,28.7828,28.8011,28.7094,28.7277,37789.0
2023-06-20 11:20:00,31.32,31.38,31.28,31.37,54534.0,28.7277,28.7828,28.6911,28.7736,54534.0
2023-06-20 11:30:00,31.36,31.41,31.32,31.41,170288.0,28.7644,28.8103,28.7277,28.8103,170288.0
2023-06-20 11:40:00,31.41,31.45,31.37,31.43,35745.0,28.8103,28.847,28.7736,28.8286,35745.0
2023-06-20 11:50:00,31.43,31.49,31.41,31.48,43378.0,28.8286,28.8837,28.8103,28.8745,43378.0
2023-06-20 12:00:00,31.47,31.48,31.39,31.4,33205.0,28.8653,28.8745,28.792,28.8011,33205.0
2023-06-20 12:10:00,31.4,31.41,31.36,31.39,39119.0,28.8011,28.8103,28.7644,28.792,39119.0
2023-06-20 12:20:00,31.39,31.45,31.38,31.43,25073.0,28.792,28.847,28.7828,28.8286,25073.0
2023-06-20 12:30:00,31.43,31.47,31.38,31.46,31884.0,28.8286,28.8653,28.7828,28.8562,31884.0
2023-06-20 12:40:00,31.46,31.51,31.45,31.45,56739.0,28.8562,28.902,28.847,28.847,56739.0
2023-06-20 12:50:00,31.45,31.46,31.41,31.46,34186.0,28.847,28.8562,28.8103,28.8562,34186.0
2023-06-20 13:00:00,31.46,31.49,31.41,31.42,19434.0,28.8562,28.8837,28.8103,28.8195,19434.0
2023-06-20 13:10:00,31.42,31.43,31.39,31.41,24625.0,28.8195,28.8286,28.792,28.8103,24625.0
2023-06-20 13:20:00,31.41,31.45,31.39,31.44,23322.0,28.8103,28.847,28.792,28.8378,23322.0
2023-06-20 13:30:00,31.44,31.46,31.38,31.39,32007.0,28.8378,28.8562,28.7828,28.792,32007.0
2023-06-20 13:40:00,31.39,31.41,31.38,31.41,21057.0,28.792,28.8103,28.7828,28.8103,21057.0
2023-06-20 13:50:00,31.41,31.41,31.37,31.4,32627.0,28.8103,28.8103,28.7736,28.8011,32627.0
2023-06-20 14:00:00,31.4,31.42,31.38,31.41,29968.0,28.8011,28.8195,28.7828,28.8103,29968.0
2023-06-20 14:10:00,31.41,31.46,31.4,31.42,68793.0,28.8103,28.8562,28.8011,28.8195,68793.0
2023-06-20 14:20:00,31.41,31.47,31.38,31.46,48670.0,28.8103,28.8653,28.7828,28.8562,48670.0
2023-06-20 14:30:00,31.46,31.51,31.45,31.5,39020.0,28.8562,28.902,28.847,28.8929,39020.0
2023-06-20 14:40:00,31.5,31.5,31.43,31.46,51664.0,28.8929,28.8929,28.8286,28.8562,51664.0
2023-06-20 14:50:00,31.46,31.5,31.46,31.5,26248.0,28.8562,28.8929,28.8562,28.8929,26248.0
2023-06-20 15:00:00,31.5,31.54,31.49,31.53,47207.0,28.8929,28.9295,28.8837,28.9204,47207.0
2023-06-20 15:10:00,31.53,31.54,31.51,31.52,44918.0,28.9204,28.9295,28.902,28.9112,44918.0
2023-06-20 15:20:00,31.51,31.53,31.49,31.52,40844.0,28.902,28.9204,28.8837,28.9112,40844.0
2023-06-20 15:30:00,31.52,31.55,31.49,31.53,51363.0,28.9112,28.9387,28.8837,28.9204,51363.0
2023-06-20 15:40:00,31.53,31.61,31.5,31.6,76053.0,28.9204,28.9937,28.8929,28.9846,76053.0
2023-06-20 15:50:00,31.6,31.62,31.53,31.54,347786.0,28.9846,29.0029,28.9204,28.9295,347786.0
2023-06-21 09:30:00,31.21,31.26,30.83,30.87,145762.0,28.6269,28.6727,28.2783,28.315,145762.0
2023-06-21 09:40:00,30.87,31.28,30.86,31.27,119781.0,28.315,28.6911,28.3058,28.6819,119781.0
2023-06-21 09:50:00,31.28,31.41,31.25,31.32,89714.0,28.6911,28.8103,28.6635,28.7277,89714.0
2023-06-21 10:00:00,31.33,31.39,31.31,31.36,39324.0,28.7369,28.792,28.7186,28.7644,39324.0
2023-06-21 10:10:00,31.37,31.45,31.35,31.41,27490.0,28.7736,28.847,28.7553,28.8103,27490.0
2023-06-21 10:20:00,31.41,31.45,31.38,31.43,32365.0,28.8103,28.847,28.7828,28.8286,32365.0
2023-06-21 10:30:00,31.42,31.46,31.37,31.44,26654.0,28.8195,28.8562,28.7736,28.8378,26654.0
2023-06-21 10:40:00,31.44,31.44,31.28,31.31,64999.0,28.8378,28.8378,28.6911,28.7186,64999.0
2023-06-21 10:50:00,31.31,31.45,31.31,31.45,39665.0,28.7186,28.847,28.7186,28.847,39665.0
2023-06-21 11:00:00,31.46,31.49,31.39,31.42,27053.0,28.8562,28.8837,28.792,28.8195,27053.0
2023-06-21 11:10:00,31.44,31.47,31.41,31.46,24849.0,28.8378,28.8653,28.8103,28.8562,24849.0
2023-06-21 11:20:00,31.46,31.51,31.45,31.48,28477.0,28.8562,28.902,28.847,28.8745,28477.0
2023-06-21 11:30:00,31.47,31.5,31.41,31.49,31405.0,28.8653,28.8929,28.8103,28.8837,31405.0
2023-06-21 11:40:00,31.49,31.54,31.48,31.5,35034.0,28.8837,28.9295,28.8745,28.8929,35034.0
2023-06-21 11:50:00,31.5,31.6,31.49,31.56,39528.0,28.8929,28.9846,28.8837,28.9479,39528.0
2023-06-21 12:00:00,31.56,31.6,31.55,31.56,46158.0,28.9479,28.9846,28.9387,28.9479,46158.0
2023-06-21 12:10:00,31.57,31.59,31.53,31.55,33947.0,28.9571,28.9754,28.9204,28.9387,33947.0
2023-06-21 12:20:00,31.54,31.59,31.52,31.59,36407.0,28.9295,28.9754,28.9112,28.9754,36407.0
2023-06-21 12:30:00,31.59,31.6,31.56,31.57,38774.0,28.9754,28.9846,28.9479,28.9571,38774.0
2023-06-21 12:40:00,31.58,31.58,31.5,31.53,58199.0,28.9662,28.9662,28.8929,28.9204,58199.0
2023-06-21 12:50:00,31.53,31.57,31.46,31.46,58413.0,28.9204,28.9571,28.8562,28.8562,58413.0
2023-06-21 13:00:00,31.46,31.5,31.41,31.44,29086.0,28.8562,28.8929,28.8103,28.8378,29086.0
2023-06-21 13:10:00,31.43,31.44,31.34,31.34,35001.0,28.8286,28.8378,28.7461,28.7461,35001.0
2023-06-21 13:20:00,31.34,31.37,31.32,31.35,58896.0,28.7461,28.7736,28.7277,28.7553,58896.0
2023-06-21 13:30:00,31.35,31.37,31.34,31.37,10166.0,28.7553,28.7736,28.7461,28.7736,10166.0
2023-06-21 13:40:00,31.36,31.4,31.36,31.39,22068.0,28.7644,28.8011,28.7644,28.792,22068.0
2023-06-21 13:50:00,31.38,31.42,31.37,31.41,18512.0,28.7828,28.8195,28.7736,28.8103,18512.0
2023-06-21 14:00:00,31.42,31.42,31.38,31.39,15220.0,28.8195,28.8195,28.7828,28.792,15220.0
2023-06-21 14:10:00,31.4,31.4,31.37,31.38,39164.0,28.8011,28.8011,28.7736,28.7828,39164.0
2023-06-21 14:20:00,31.38,31.42,31.38,31.4,22502.0,28.7828,28.8195,28.7828,28.8011,22502.0
2023-06-21 14:30:00,31.4,31.41,31.35,31.37,26344.0,28.8011,28.8103,28.7553,28.7736,26344.0
2023-06-21 14:40:00,31.37,31.37,31.32,31.33,28220.0,28.7736,28.7736,28.7277,28.7369,28220.0
2023-06-21 14:50:00,31.34,31.35,31.31,31.31,32549.0,28.7461,28.7553,28.7186,28.7186,32549.0
2023-06-21 15:00:00,31.32,31.32,31.26,31.27,27077.0,28.7277,28.7277,28.6727,28.6819,27077.0
2023-06-21 15:10:00,31.27,31.29,31.26,31.28,28689.0,28.6819,28.7002,28.6727,28.6911,28689.0
2023-06-21 15:20:00,31.27,31.27,31.2,31.21,35278.0,28.6819,28.6819,28.6177,28.6269,35278.0
2023-06-21 15:30:00,31.2,31.21,31.12,31.16,102068.0,28.6177,28.6269,28.5443,28.581,102068.0
2023-06-21 15:40:00,31.17,31.21,31.16,31.19,88734.0,28.5902,28.6269,28.581,28.6085,88734.0
2023-06-21 15:50:00,31.19,31.2,31.1,31.11,332256.0,28.6085,28.6177,28.526,28.5351,332256.0
2023-06-22 09:30:00,31.1,31.12,30.79,30.79,118963.0,28.526,28.5443,28.2416,28.2416,118963.0
2023-06-22 09:40:00,30.78,30.79,30.58,30.6,99331.0,28.2324,28.2416,28.049,28.0673,99331.0
2023-06-22 09:50:00,30.59,30.77,30.55,30.58,102646.0,28.0582,28.2233,28.0215,28.049,102646.0
2023-06-22 10:00:00,30.55,30.62,30.54,30.6,33043.0,28.0215,28.0857,28.0123,28.0673,33043.0
2023-06-22 10:10:00,30.59,30.78,30.58,30.77,55406.0,28.0582,28.2324,28.049,28.2233,55406.0
2023-06-22 10:20:00,30.77,30.8,30.71,30.8,60188.0,28.2233,28.2508,28.1682,28.2508,60188.0
2023-06-22 10:30:00,30.8,30.8,30.66,30.68,42284.0,28.2508,28.2508,28.1224,28.1407,42284.0
2023-06-22 10:40:00,30.68,30.71,30.62,30.69,37979.0,28.1407,28.1682,28.0857,28.1499,37979.0
2023-06-22 10:50:00,30.69,30.75,30.63,30.68,47313.0,28.1499,28.2049,28.0949,28.1407,47313.0
2023-06-22 11:00:00,30.68,30.69,30.61,30.63,46310.0,28.1407,28.1499,28.0765,28.0949,46310.0
2023-06-22 11:10:00,30.63,30.63,30.57,30.62,41384.0,28.0949,28.0949,28.0398,28.0857,41384.0
2023-06-22 11:20:00,30.63,30.7,30.63,30.7,43866.0,28.0949,28.1591,28.0949,28.1591,43866.0
2023-06-22 11:30:00,30.71,30.81,30.69,30.75,35707.0,28.1682,28.26,28.1499,28.2049,35707.0
2023-06-22 11:40:00,30.75,30.76,30.65,30.66,35679.0,28.2049,28.2141,28.1132,28.1224,35679.0
2023-06-22 11:50:00,30.67,30.75,30.67,30.75,19012.0,28.1315,28.2049,28.1315,28.2049,19012.0
2023-06-22 12:00:00,30.75,30.78,30.75,30.78,38366.0,28.2049,28.2324,28.2049,28.2324,38366.0
2023-06-22 12:10:00,30.78,30.79,30.7,30.7,19886.0,28.2324,28.2416,28.1591,28.1591,19886.0
2023-06-22 12:20:00,30.7,30.77,30.7,30.74,17619.0,28.1591,28.2233,28.1591,28.1958,17619.0
2023-06-22 12:30:00,30.74,30.81,30.72,30.8,35409.0,28.1958,28.26,28.1774,28.2508,35409.0
2023-06-22 12:40:00,30.8,30.84,30.77,30.78,41486.0,28.2508,28.2875,28.2233,28.2324,41486.0
2023-06-22 12:50:00,30.77,30.81,30.76,30.8,21076.0,28.2233,28.26,28.2141,28.2508,21076.0
2023-06-22 13:00:00,30.79,30.85,30.76,30.77,92402.0,28.2416,28.2966,28.2141,28.2233,92402.0
2023-06-22 13:10:00,30.77,30.84,30.74,30.82,41074.0,28.2233,28.2875,28.1958,28.2691,41074.0
2023-06-22 13:20:00,30.82,30.87,30.81,30.82,21169.0,28.2691,28.315,28.26,28.2691,21169.0
2023-06-22 13:30:00,30.82,30.83,30.79,30.82,34567.0,28.2691,28.2783,28.2416,28.2691,34567.0
2023-06-22 13:40:00,30.82,30.84,30.8,30.82,31312.0,28.2691,28.2875,28.2508,28.2691,31312.0
2023-06-22 13:50:00,30.82,30.82,30.78,30.82,65091.0,28.2691,28.2691,28.2324,28.2691,65091.0
2023-06-22 14:00:00,30.82,30.87,30.81,30.83,29739.0,28.2691,28.315,28.26,28.2783,29739.0
2023-06-22 14:10:00,30.81,30.82,30.78,30.8,33119.0,28.26,28.2691,28.2324,28.2508,33119.0
2023-06-22 14:20:00,30.8,30.82,30.77,30.8,36789.0,28.2508,28.2691,28.2233,28.2508,36789.0
2023-06-22 14:30:00,30.81,30.87,30.8,30.87,44125.0,28.26,28.315,28.2508,28.315,44125.0
2023-06-22 14:40:00,30.87,30.88,30.8,30.8,52647.0,28.315,28.3242,28.2508,28.2508,52647.0
2023-06-22 14:50:00,30.81,30.85,30.8,30.83,45007.0,28.26,28.2966,28.2508,28.2783,45007.0
2023-06-22 15:00:00,30.83,30.87,30.82,30.85,51244.0,28.2783,28.315,28.2691,28.2966,51244.0
2023-06-22 15:10:00,30.85,30.86,30.79,30.8,34889.0,28.2966,28.3058,28.2416,28.2508,34889.0
2023-06-22 15:20:00,30.8,30.91,30.76,30.89,273179.0,28.2508,28.3517,28.2141,28.3333,273179.0
2023-06-22 15:30:00,30.88,30.88,30.75,30.8,156873.0,28.3242,28.3242,28.2049,28.2508,156873.0
2023-06-22 15:40:00,30.8,30.85,30.79,30.8,105221.0,28.2508,28.2966,28.2416,28.2508,105221.0
2023-06-22 15:50:00,30.81,30.82,30.74,30.74,321986.0,28.26,28.2691,28.1958,28.1958,321986.0
2023-06-23 09:30:00,30.44,30.46,30.23,30.45,78290.0,27.9206,27.9389,27.728,27.9298,78290.0
2023-06-23 09:40:00,30.44,30.63,30.44,30.6,32147.0,27.9206,28.0949,27.9206,28.0673,32147.0
2023-06-23 09:50:00,30.6,30.69,30.58,30.61,29663.0,28.0673,28.1499,28.049,28.0765,29663.0
2023-06-23 10:00:00,30.61,30.67,30.56,30.56,30733.0,28.0765,28.1315,28.0307,28.0307,30733.0
2023-06-23 10:10:00,30.55,30.58,30.5,30.52,26172.0,28.0215,28.049,27.9756,27.994,26172.0
2023-06-23 10:20:00,30.52,30.58,30.5,30.52,15880.0,27.994,28.049,27.9756,27.994,15880.0
2023-06-23 10:30:00,30.53,30.62,30.51,30.62,26997.0,28.0031,28.0857,27.9848,28.0857,26997.0
2023-06-23 10:40:00,30.62,30.63,30.54,30.54,17088.0,28.0857,28.0949,28.0123,28.0123,17088.0
2023-06-23 10:50:00,30.54,30.55,30.48,30.52,32421.0,28.0123,28.0215,27.9573,27.994,32421.0
2023-06-23 11:00:00,30.52,30.55,30.46,30.49,25615.0,27.994,28.0215,27.9389,27.9664,25615.0
2023-06-23 11:10:00,30.49,30.53,30.45,30.51,31461.0,27.9664,28.0031,27.9298,27.9848,31461.0
2023-06-23 11:20:00,30.51,30.52,30.46,30.52,28125.0,27.9848,27.994,27.9389,27.994,28125.0
2023-06-23 11:30:00,30.52,30.52,30.48,30.48,24042.0,27.994,27.994,27.9573,27.9573,24042.0
2023-06-23 11:40:00,30.49,30.52,30.48,30.48,18790.0,27.9664,27.994,27.9573,27.9573,18790.0
2023-06-23 11:50:00,30.48,30.5,30.43,30.5,16821.0,27.9573,27.9756,27.9114,27.9756,16821.0
2023-06-23 12:00:00,30.5,30.5,30.46,30.48,13268.0,27.9756,27.9756,27.9389,27.9573,13268.0
2023-06-23 12:10:00,30.49,30.49,30.44,30.48,22614.0,27.9664,27.9664,27.9206,27.9573,22614.0
2023-06-23 12:20:00,30.48,30.54,30.47,30.54,11672.0,27.9573,28.0123,27.9481,28.0123,11672.0
2023-06-23 12:30:00,30.55,30.59,30.52,30.53,27825.0,28.0215,28.0582,27.994,28.0031,27825.0
2023-06-23 12:40:00,30.53,30.57,30.51,30.54,16824.0,28.0031,28.0398,27.9848,28.0123,16824.0
2023-06-23 12:50:00,30.54,30.55,30.5,30.53,26640.0,28.0123,28.0215,27.9756,28.0031,26640.0
2023-06-23 13:00:00,30.53,30.54,30.47,30.49,22329.0,28.0031,28.0123,27.9481,27.9664,22329.0
2023-06-23 13:10:00,30.49,30.52,30.47,30.49,15690.0,27.9664,27.994,27.9481,27.9664,15690.0
2023-06-23 13:20:00,30.49,30.55,30.49,30.55,13363.0,27.9664,28.0215,27.9664,28.0215,13363.0
2023-06-23 13:30:00,30.55,30.56,30.51,30.52,25643.0,28.0215,28.0307,27.9848,27.994,25643.0
2023-06-23 13:40:00,30.52,30.55,30.52,30.54,14890.0,27.994,28.0215,27.994,28.0123,14890.0
2023-06-23 13:50:00,30.55,30.58,30.52,30.56,21959.0,28.0215,28.049,27.994,28.0307,21959.0
2023-06-23 14:00:00,30.55,30.56,30.48,30.49,20294.0,28.0215,28.0307,27.9573,27.9664,20294.0
2023-06-23 14:10:00,30.49,30.49,30.42,30.43,29939.0,27.9664,27.9664,27.9022,27.9114,29939.0
2023-06-23 14:20:00,30.43,30.44,30.4,30.44,28659.0,27.9114,27.9206,27.8839,27.9206,28659.0
2023-06-23 14:30:00,30.44,30.51,30.42,30.51,35244.0,27.9206,27.9848,27.9022,27.9848,35244.0
2023-06-23 14:40:00,30.51,30.52,30.48,30.52,40876.0,27.9848,27.994,27.9573,27.994,40876.0
2023-06-23 14:50:00,30.52,30.56,30.48,30.54,59598.0,27.994,28.0307,27.9573,28.0123,59598.0
2023-06-23 15:00:00,30.54,30.56,30.48,30.55,43786.0,28.0123,28.0307,27.9573,28.0215,43786.0
2023-06-23 15:10:00,30.55,30.57,30.52,30.57,57121.0,28.0215,28.0398,27.994,28.0398,57121.0
2023-06-23 15:20:00,30.57,30.57,30.55,30.56,44264.0,28.0398,28.0398,28.0215,28.0307,44264.0
2023-06-23 15:30:00,30.56,30.61,30.55,30.61,86006.0,28.0307,28.0765,28.0215,28.0765,86006.0
2023-06-23 15:40:00,30.61,30.62,30.58,30.61,84158.0,28.0765,28.0857,28.049,28.0765,84158.0
2023-06-23 15:50:00,30.6,30.66,30.57,30.6,319723.0,28.0673,28.1224,28.0398,28.0673,319723.0
2023-06-26 09:30:00,30.75,30.96,30.71,30.91,87845.0,28.2049,28.3975,28.1682,28.3517,87845.0
2023-06-26 09:40:00,30.92,31.0,30.89,30.95,59036.0,28.3609,28.4342,28.3333,28.3884,59036.0
2023-06-26 09:50:00,30.96,31.0,30.91,30.92,57022.0,28.3975,28.4342,28.3517,28.3609,57022.0
2023-06-26 10:00:00,30.9,31.0,30.89,30.94,30204.0,28.3425,28.4342,28.3333,28.3792,30204.0
2023-06-26 10:10:00,30.94,30.99,30.87,30.98,35257.0,28.3792,28.4251,28.315,28.4159,35257.0
2023-06-26 10:20:00,30.98,30.99,30.91,30.92,47162.0,28.4159,28.4251,28.3517,28.3609,47162.0
2023-06-26 10:30:00,30.91,30.91,30.79,30.79,17182.0,28.3517,28.3517,28.2416,28.2416,17182.0
2023-06-26 10:40:00,30.79,30.86,30.76,30.86,25949.0,28.2416,28.3058,28.2141,28.3058,25949.0
2023-06-26 10:50:00,30.87,30.91,30.85,30.91,11955.0,28.315,28.3517,28.2966,28.3517,11955.0
2023-06-26 11:00:00,30.91,30.97,30.9,30.95,24359.0,28.3517,28.4067,28.3425,28.3884,24359.0
2023-06-26 11:10:00,30.95,31.06,30.94,31.05,28724.0,28.3884,28.4893,28.3792,28.4801,28724.0
2023-06-26 11:20:00,31.06,31.08,31.04,31.08,28293.0,28.4893,28.5076,28.4709,28.5076,28293.0
2023-06-26 11:30:00,31.07,31.14,31.07,31.14,27850.0,28.4984,28.5626,28.4984,28.5626,27850.0
2023-06-26 11:40:00,31.14,31.19,31.13,31.18,34007.0,28.5626,28.6085,28.5535,28.5993,34007.0
2023-06-26 11:50:00,31.18,31.26,31.17,31.26,21826.0,28.5993,28.6727,28.5902,28.6727,21826.0
2023-06-26 12:00:00,31.26,31.28,31.2,31.21,21617.0,28.6727,28.6911,28.6177,28.6269,21617.0
2023-06-26 12:10:00,31.2,31.22,31.17,31.2,24853.0,28.6177,28.636,28.5902,28.6177,24853.0
2023-06-26 12:20:00,31.2,31.28,31.2,31.27,21524.0,28.6177,28.6911,28.6177,28.6819,21524.0
2023-06-26 12:30:00,31.27,31.27,31.22,31.24,27117.0,28.6819,28.6819,28.636,28.6544,27117.0
2023-06-26 12:40:00,31.24,31.31,31.23,31.3,28929.0,28.6544,28.7186,28.6452,28.7094,28929.0
2023-06-26 12:50:00,31.3,31.35,31.29,31.33,18929.0,28.7094,28.7553,28.7002,28.7369,18929.0
2023-06-26 13:00:00,31.34,31.35,31.29,31.31,25897.0,28.7461,28.7553,28.7002,28.7186,25897.0
2023-06-26 13:10:00,31.31,31.31,31.28,31.3,13760.0,28.7186,28.7186,28.6911,28.7094,13760.0
2023-06-26 13:20:00,31.3,31.32,31.27,31.32,23606.0,28.7094,28.7277,28.6819,28.7277,23606.0
2023-06-26 13:30:00,31.33,31.36,31.32,31.36,25977.0,28.7369,28.7644,28.7277,28.7644,25977.0
2023-06-26 13:40:00,31.36,31.39,31.36,31.39,26733.0,28.7644,28.792,28.7644,28.792,26733.0
2023-06-26 13:50:00,31.39,31.4,31.35,31.4,62379.0,28.792,28.8011,28.7553,28.8011,62379.0
2023-06-26 14:00:00,31.4,31.4,31.34,31.35,30767.0,28.8011,28.8011,28.7461,28.7553,30767.0
2023-06-26 14:10:00,31.34,31.34,31.25,31.27,25850.0,28.7461,28.7461,28.6635,28.6819,25850.0
2023-06-26 14:20:00,31.26,31.27,31.24,31.27,30348.0,28.6727,28.6819,28.6544,28.6819,30348.0
2023-06-26 14:30:00,31.27,31.33,31.26,31.32,35370.0,28.6819,28.7369,28.6727,28.7277,35370.0
2023-06-26 14:40:00,31.33,31.33,31.3,31.32,26061.0,28.7369,28.7369,28.7094,28.7277,26061.0
2023-06-26 14:50:00,31.32,31.32,31.27,31.31,44422.0,28.7277,28.7277,28.6819,28.7186,44422.0
2023-06-26 15:00:00,31.31,31.33,31.29,31.33,32646.0,28.7186,28.7369,28.7002,28.7369,32646.0
2023-06-26 15:10:00,31.34,31.35,31.31,31.35,48030.0,28.7461,28.7553,28.7186,28.7553,48030.0
2023-06-26 15:20:00,31.35,31.35,31.3,31.32,49328.0,28.7553,28.7553,28.7094,28.7277,49328.0
2023-06-26 15:30:00,31.32,31.38,31.31,31.37,45746.0,28.7277,28.7828,28.7186,28.7736,45746.0
2023-06-26 15:40:00,31.37,31.37,31.26,31.28,97680.0,28.7736,28.7736,28.6727,28.6911,97680.0
2023-06-26 15:50:00,31.27,31.35,31.26,31.35,291781.0,28.6819,28.7553,28.6727,28.7553,291781.0
2023-06-27 09:30:00,31.29,31.39,31.21,31.29,59662.0,28.7002,28.792,28.6269,28.7002,59662.0
2023-06-27 09:40:00,31.28,31.41,31.08,31.13,45228.0,28.6911,28.8103,28.5076,28.5535,45228.0
2023-06-27 09:50:00,31.12,31.25,31.08,31.25,25774.0,28.5443,28.6635,28.5076,28.6635,25774.0
2023-06-27 10:00:00,31.24,31.28,31.18,31.22,23512.0,28.6544,28.6911,28.5993,28.636,23512.0
2023-06-27 10:10:00,31.21,31.38,31.19,31.37,26151.0,28.6269,28.7828,28.6085,28.7736,26151.0
2023-06-27 10:20:00,31.36,31.43,31.36,31.41,24962.0,28.7644,28.8286,28.7644,28.8103,24962.0
2023-06-27 10:30:00,31.42,31.54,31.42,31.53,25653.0,28.8195,28.9295,28.8195,28.9204,25653.0
2023-06-27 10:40:00,31.52,31.67,31.52,31.63,29036.0,28.9112,29.0488,28.9112,29.0121,29036.0
2023-06-27 10:50:00,31.63,31.7,31.62,31.68,19242.0,29.0121,29.0763,29.0029,29.058,19242.0
2023-06-27 11:00:00,31.69,31.75,31.68,31.74,35955.0,29.0671,29.1222,29.058,29.113,35955.0
2023-06-27 11:10:00,31.74,31.76,31.66,31.67,29735.0,29.113,29.1313,29.0396,29.0488,29735.0
2023-06-27 11:20:00,31.66,31.66,31.6,31.62,24172.0,29.0396,29.0396,28.9846,29.0029,24172.0
2023-06-27 11:30:00,31.62,31.65,31.58,31.65,15433.0,29.0029,29.0304,28.9662,29.0304,15433.0
2023-06-27 11:40:00,31.65,31.68,31.61,31.67,39108.0,29.0304,29.058,28.9937,29.0488,39108.0
2023-06-27 11:50:00,31.67,31.73,31.67,31.72,20175.0,29.0488,29.1038,29.0488,29.0946,20175.0
2023-06-27 12:00:00,31.73,31.75,31.69,31.72,18110.0,29.1038,29.1222,29.0671,29.0946,18110.0
2023-06-27 12:10:00,31.73,31.77,31.72,31.76,20158.0,29.1038,29.1405,29.0946,29.1313,20158.0
2023-06-27 12:20:00,31.75,31.78,31.74,31.76,17285.0,29.1222,29.1497,29.113,29.1313,17285.0
2023-06-27 12:30:00,31.77,31.81,31.75,31.8,36952.0,29.1405,29.1772,29.1222,29.168,36952.0
2023-06-27 12:40:00,31.81,31.82,31.75,31.77,21997.0,29.1772,29.1864,29.1222,29.1405,21997.0
2023-06-27 12:50:00,31.77,31.82,31.75,31.77,41445.0,29.1405,29.1864,29.1222,29.1405,41445.0
2023-06-27 13:00:00,31.77,31.77,31.74,31.75,11394.0,29.1405,29.1405,29.113,29.1222,11394.0
2023-06-27 13:10:00,31.75,31.78,31.74,31.77,16465.0,29.1222,29.1497,29.113,29.1405,16465.0
2023-06-27 13:20:00,31.77,31.81,31.76,31.78,13024.0,29.1405,29.1772,29.1313,29.1497,13024.0
2023-06-27 13:30:00,31.78,31.78,31.68,31.68,20375.0,29.1497,29.1497,29.058,29.058,20375.0
2023-06-27 13:40:00,31.69,31.73,31.66,31.71,60536.0,29.0671,29.1038,29.0396,29.0855,60536.0
2023-06-27 13:50:00,31.71,31.74,31.7,31.71,16252.0,29.0855,29.113,29.0763,29.0855,16252.0
2023-06-27 14:00:00,31.71,31.73,31.7,31.71,19775.0,29.0855,29.1038,29.0763,29.0855,19775.0
2023-06-27 14:10:00,31.72,31.72,31.68,31.69,16882.0,29.0946,29.0946,29.058,29.0671,16882.0
2023-06-27 14:20:00,31.7,31.73,31.68,31.71,50853.0,29.0763,29.1038,29.058,29.0855,50853.0
2023-06-27 14:30:00,31.71,31.72,31.7,31.7,14982.0,29.0855,29.0946,29.0763,29.0763,14982.0
2023-06-27 14:40:00,31.7,31.7,31.67,31.68,18343.0,29.0763,29.0763,29.0488,29.058,18343.0
2023-06-27 14:50:00,31.68,31.68,31.66,31.67,13480.0,29.058,29.058,29.0396,29.0488,13480.0
2023-06-27 15:00:00,31.67,31.72,31.66,31.71,25986.0,29.0488,29.0946,29.0396,29.0855,25986.0
2023-06-27 15:10:00,31.7,31.72,31.68,31.71,30789.0,29.0763,29.0946,29.058,29.0855,30789.0
2023-06-27 15:20:00,31.71,31.76,31.68,31.76,50966.0,29.0855,29.1313,29.058,29.1313,50966.0
2023-06-27 15:30:00,31.75,31.78,31.73,31.75,38685.0,29.1222,29.1497,29.1038,29.1222,38685.0
2023-06-27 15:40:00,31.75,31.8,31.74,31.78,63435.0,29.1222,29.168,29.113,29.1497,63435.0
2023-06-27 15:50:00,31.77,31.77,31.67,31.67,223830.0,29.1405,29.1405,29.0488,29.0488,223830.0
2023-06-28 09:30:00,31.61,31.61,31.13,31.22,82439.0,28.9937,28.9937,28.5535,28.636,82439.0
2023-06-28 09:40:00,31.23,31.34,31.11,31.11,32439.0,28.6452,28.7461,28.5351,28.5351,32439.0
2023-06-28 09:50:00,31.11,31.21,31.03,31.21,27574.0,28.5351,28.6269,28.4618,28.6269,27574.0
2023-06-28 10:00:00,31.23,31.29,31.21,31.25,30498.0,28.6452,28.7002,28.6269,28.6635,30498.0
2023-06-28 10:10:00,31.26,31.28,31.19,31.21,25212.0,28.6727,28.6911,28.6085,28.6269,25212.0
2023-06-28 10:20:00,31.22,31.23,31.06,31.11,59259.0,28.636,28.6452,28.4893,28.5351,59259.0
2023-06-28 10:30:00,31.12,31.19,31.07,31.1,23597.0,28.5443,28.6085,28.4984,28.526,23597.0
2023-06-28 10:40:00,31.1,31.16,31.04,31.05,25184.0,28.526,28.581,28.4709,28.4801,25184.0
2023-06-28 10:50:00,31.05,31.07,31.02,31.04,24644.0,28.4801,28.4984,28.4526,28.4709,24644.0
2023-06-28 11:00:00,31.05,31.11,31.02,31.1,26921.0,28.4801,28.5351,28.4526,28.526,26921.0
2023-06-28 11:10:00,31.11,31.15,31.09,31.13,23311.0,28.5351,28.5718,28.5168,28.5535,23311.0
2023-06-28 11:20:00,31.14,31.16,31.11,31.16,10421.0,28.5626,28.581,28.5351,28.581,10421.0
2023-06-28 11:30:00,31.17,31.2,31.16,31.18,37449.0,28.5902,28.6177,28.581,28.5993,37449.0
2023-06-28 11:40:00,31.17,31.19,31.12,31.13,86453.0,28.5902,28.6085,28.5443,28.5535,86453.0
2023-06-28 11:50:00,31.13,31.13,31.06,31.09,25680.0,28.5535,28.5535,28.4893,28.5168,25680.0
2023-06-28 12:00:00,31.09,31.12,31.08,31.1,27019.0,28.5168,28.5443,28.5076,28.526,27019.0
2023-06-28 12:10:00,31.1,31.13,31.09,31.12,18776.0,28.526,28.5535,28.5168,28.5443,18776.0
2023-06-28 12:20:00,31.11,31.14,31.09,31.12,25160.0,28.5351,28.5626,28.5168,28.5443,25160.0
2023-06-28 12:30:00,31.12,31.2,31.11,31.19,23611.0,28.5443,28.6177,28.5351,28.6085,23611.0
2023-06-28 12:40:00,31.19,31.2,31.07,31.07,31226.0,28.6085,28.6177,28.4984,28.4984,31226.0
2023-06-28 12:50:00,31.06,31.07,31.0,31.04,25862.0,28.4893,28.4984,28.4342,28.4709,25862.0
2023-06-28 13:00:00,31.03,31.03,30.99,31.01,20016.0,28.4618,28.4618,28.4251,28.4434,20016.0
2023-06-28 13:10:00,31.01,31.1,30.99,31.09,16843.0,28.4434,28.526,28.4251,28.5168,16843.0
2023-06-28 13:20:00,31.1,31.15,31.1,31.13,8723.0,28.526,28.5718,28.526,28.5535,8723.0
2023-06-28 13:30:00,31.14,31.15,31.1,31.15,19350.0,28.5626,28.5718,28.526,28.5718,19350.0
2023-06-28 13:40:00,31.14,31.2,31.13,31.18,45032.0,28.5626,28.6177,28.5535,28.5993,45032.0
2023-06-28 13:50:00,31.19,31.23,31.18,31.23,13385.0,28.6085,28.6452,28.5993,28.6452,13385.0
2023-06-28 14:00:00,31.23,31.28,31.22,31.28,39980.0,28.6452,28.6911,28.636,28.6911,39980.0
2023-06-28 14:10:00,31.27,31.29,31.26,31.26,25102.0,28.6819,28.7002,28.6727,28.6727,25102.0
2023-06-28 14:20:00,31.26,31.28,31.23,31.25,25145.0,28.6727,28.6911,28.6452,28.6635,25145.0
2023-06-28 14:30:00,31.26,31.28,31.25,31.28,14466.0,28.6727,28.6911,28.6635,28.6911,14466.0
2023-06-28 14:40:00,31.28,31.3,31.26,31.27,17901.0,28.6911,28.7094,28.6727,28.6819,17901.0
2023-06-28 14:50:00,31.27,31.28,31.25,31.28,17467.0,28.6819,28.6911,28.6635,28.6911,17467.0
2023-06-28 15:00:00,31.28,31.31,31.27,31.3,35247.0,28.6911,28.7186,28.6819,28.7094,35247.0
2023-06-28 15:10:00,31.31,31.34,31.3,31.34,19717.0,28.7186,28.7461,28.7094,28.7461,19717.0
2023-06-28 15:20:00,31.34,31.36,31.31,31.32,30638.0,28.7461,28.7644,28.7186,28.7277,30638.0
2023-06-28 15:30:00,31.32,31.33,31.3,31.32,34049.0,28.7277,28.7369,28.7094,28.7277,34049.0
2023-06-28 15:40:00,31.32,31.37,31.31,31.36,46360.0,28.7277,28.7736,28.7186,28.7644,46360.0
2023-06-28 15:50:00,31.35,31.38,31.32,31.38,213464.0,28.7553,28.7828,28.7277,28.7828,213464.0
2023-06-29 09:30:00,31.2,31.36,31.11,31.33,111817.0,28.6177,28.7644,28.5351,28.7369,111817.0
2023-06-29 09:40:00,31.33,31.49,31.29,31.33,43829.0,28.7369,28.8837,28.7002,28.7369,43829.0
2023-06-29 09:50:00,31.34,31.48,31.34,31.42,30492.0,28.7461,28.8745,28.7461,28.8195,30492.0
2023-06-29 10:00:00,31.42,31.53,31.42,31.52,44082.0,28.8195,28.9204,28.8195,28.9112,44082.0
2023-06-29 10:10:00,31.51,31.52,31.43,31.46,30125.0,28.902,28.9112,28.8286,28.8562,30125.0
2023-06-29 10:20:00,31.46,31.48,31.41,31.48,38727.0,28.8562,28.8745,28.8103,28.8745,38727.0
2023-06-29 10:30:00,31.48,31.54,31.41,31.45,41154.0,28.8745,28.9295,28.8103,28.847,41154.0
2023-06-29 10:40:00,31.44,31.49,31.42,31.49,47209.0,28.8378,28.8837,28.8195,28.8837,47209.0
2023-06-29 10:50:00,31.49,31.49,31.43,31.44,54731.0,28.8837,28.8837,28.8286,28.8378,54731.0
2023-06-29 11:00:00,31.44,31.45,31.4,31.41,36903.0,28.8378,28.847,28.8011,28.8103,36903.0
2023-06-29 11:10:00,31.41,31.41,31.35,31.37,36798.0,28.8103,28.8103,28.7553,28.7736,36798.0
2023-06-29 11:20:00,31.36,31.4,31.33,31.39,29174.0,28.7644,28.8011,28.7369,28.792,29174.0
2023-06-29 11:30:00,31.38,31.44,31.38,31.44,22846.0,28.7828,28.8378,28.7828,28.8378,22846.0
2023-06-29 11:40:00,31.44,31.48,31.43,31.46,17723.0,28.8378,28.8745,28.8286,28.8562,17723.0
2023-06-29 11:50:00,31.46,31.52,31.46,31.5,23269.0,28.8562,28.9112,28.8562,28.8929,23269.0
2023-06-29 12:00:00,31.5,31.55,31.49,31.54,95121.0,28.8929,28.9387,28.8837,28.9295,95121.0
2023-06-29 12:10:00,31.54,31.59,31.51,31.57,32375.0,28.9295,28.9754,28.902,28.9571,32375.0
2023-06-29 12:20:00,31.56,31.62,31.56,31.56,28695.0,28.9479,29.0029,28.9479,28.9479,28695.0
2023-06-29 12:30:00,31.57,31.65,31.56,31.64,27287.0,28.9571,29.0304,28.9479,29.0213,27287.0
2023-06-29 12:40:00,31.64,31.65,31.61,31.62,19071.0,29.0213,29.0304,28.9937,29.0029,19071.0
2023-06-29 12:50:00,31.63,31.66,31.6,31.66,31407.0,29.0121,29.0396,28.9846,29.0396,31407.0
2023-06-29 13:00:00,31.65,31.65,31.53,31.57,25452.0,29.0304,29.0304,28.9204,28.9571,25452.0
2023-06-29 13:10:00,31.57,31.57,31.53,31.57,21354.0,28.9571,28.9571,28.9204,28.9571,21354.0
2023-06-29 13:20:00,31.56,31.58,31.53,31.58,18924.0,28.9479,28.9662,28.9204,28.9662,18924.0
2023-06-29 13:30:00,31.58,31.62,31.57,31.59,21468.0,28.9662,29.0029,28.9571,28.9754,21468.0
2023-06-29 13:40:00,31.6,31.63,31.58,31.63,21461.0,28.9846,29.0121,28.9662,29.0121,21461.0
2023-06-29 13:50:00,31.62,31.62,31.58,31.61,29106.0,29.0029,29.0029,28.9662,28.9937,29106.0
2023-06-29 14:00:00,31.6,31.6,31.53,31.56,41614.0,28.9846,28.9846,28.9204,28.9479,41614.0
2023-06-29 14:10:00,31.55,31.6,31.55,31.59,15507.0,28.9387,28.9846,28.9387,28.9754,15507.0
2023-06-29 14:20:00,31.59,31.61,31.58,31.61,20410.0,28.9754,28.9937,28.9662,28.9937,20410.0
2023-06-29 14:30:00,31.62,31.62,31.53,31.54,56583.0,29.0029,29.0029,28.9204,28.9295,56583.0
2023-06-29 14:40:00,31.55,31.58,31.52,31.58,47937.0,28.9387,28.9662,28.9112,28.9662,47937.0
2023-06-29 14:50:00,31.58,31.6,31.57,31.6,39914.0,28.9662,28.9846,28.9571,28.9846,39914.0
2023-06-29 15:00:00,31.6,31.67,31.59,31.67,23876.0,28.9846,29.0488,28.9754,29.0488,23876.0
2023-06-29 15:10:00,31.66,31.68,31.65,31.65,30892.0,29.0396,29.058,29.0304,29.0304,30892.0
2023-06-29 15:20:00,31.65,31.69,31.64,31.68,28266.0,29.0304,29.0671,29.0213,29.058,28266.0
2023-06-29 15:30:00,31.68,31.69,31.63,31.63,45908.0,29.058,29.0671,29.0121,29.0121,45908.0
2023-06-29 15:40:00,31.64,31.64,31.61,31.63,52963.0,29.0213,29.0213,28.9937,29.0121,52963.0
2023-06-29 15:50:00,31.63,31.69,31.62,31.69,170452.0,29.0121,29.0671,29.0029,29.0671,170452.0
2023-06-30 09:30:00,31.43,31.53,31.24,31.35,188294.0,28.8286,28.9204,28.6544,28.7553,188294.0
2023-06-30 09:40:00,31.36,31.4,31.08,31.23,82915.0,28.7644,28.8011,28.5076,28.6452,82915.0
2023-06-30 09:50:00,31.24,31.36,31.23,31.3,60660.0,28.6544,28.7644,28.6452,28.7094,60660.0
2023-06-30 10:00:00,31.3,31.46,31.29,31.44,60039.0,28.7094,28.8562,28.7002,28.8378,60039.0
2023-06-30 10:10:00,31.45,31.46,31.36,31.37,29734.0,28.847,28.8562,28.7644,28.7736,29734.0
2023-06-30 10:20:00,31.37,31.49,31.37,31.49,28038.0,28.7736,28.8837,28.7736,28.8837,28038.0
2023-06-30 10:30:00,31.49,31.49,31.38,31.39,37875.0,28.8837,28.8837,28.7828,28.792,37875.0
2023-06-30 10:40:00,31.39,31.43,31.32,31.33,20728.0,28.792,28.8286,28.7277,28.7369,20728.0
2023-06-30 10:50:00,31.32,31.39,31.31,31.38,36959.0,28.7277,28.792,28.7186,28.7828,36959.0
2023-06-30 11:00:00,31.39,31.42,31.37,31.42,30205.0,28.792,28.8195,28.7736,28.8195,30205.0
2023-06-30 11:10:00,31.42,31.46,31.4,31.45,21382.0,28.8195,28.8562,28.8011,28.847,21382.0
2023-06-30 11:20:00,31.44,31.47,31.38,31.43,34459.0,28.8378,28.8653,28.7828,28.8286,34459.0
2023-06-30 11:30:00,31.44,31.47,31.4,31.47,20108.0,28.8378,28.8653,28.8011,28.8653,20108.0
2023-06-30 11:40:00,31.46,31.54,31.46,31.53,18352.0,28.8562,28.9295,28.8562,28.9204,18352.0
2023-06-30 11:50:00,31.52,31.53,31.47,31.49,29663.0,28.9112,28.9204,28.8653,28.8837,29663.0
2023-06-30 12:00:00,31.5,31.52,31.47,31.48,11894.0,28.8929,28.9112,28.8653,28.8745,11894.0
2023-06-30 12:10:00,31.49,31.57,31.48,31.56,19274.0,28.8837,28.9571,28.8745,28.9479,19274.0
2023-06-30 12:20:00,31.55,31.63,31.54,31.62,21347.0,28.9387,29.0121,28.9295,29.0029,21347.0
2023-06-30 12:30:00,31.62,31.63,31.6,31.62,15143.0,29.0029,29.0121,28.9846,29.0029,15143.0
2023-06-30 12:40:00,31.62,31.68,31.6,31.66,76646.0,29.0029,29.058,28.9846,29.0396,76646.0
2023-06-30 12:50:00,31.67,31.68,31.62,31.65,61787.0,29.0488,29.058,29.0029,29.0304,61787.0
2023-06-30 13:00:00,31.65,31.66,31.61,31.62,31826.0,29.0304,29.0396,28.9937,29.0029,31826.0
2023-06-30 13:10:00,31.62,31.65,31.6,31.65,18231.0,29.0029,29.0304,28.9846,29.0304,18231.0
2023-06-30 13:20:00,31.65,31.67,31.64,31.66,20459.0,29.0304,29.0488,29.0213,29.0396,20459.0
2023-06-30 13:30:00,31.66,31.69,31.64,31.65,29432.0,29.0396,29.0671,29.0213,29.0304,29432.0
2023-06-30 13:40:00,31.65,31.66,31.61,31.65,16237.0,29.0304,29.0396,28.9937,29.0304,16237.0
2023-06-30 13:50:00,31.65,31.7,31.63,31.7,18337.0,29.0304,29.0763,29.0121,29.0763,18337.0
2023-06-30 14:00:00,31.7,31.75,31.69,31.75,30372.0,29.0763,29.1222,29.0671,29.1222,30372.0
2023-06-30 14:10:00,31.75,31.75,31.72,31.74,18834.0,29.1222,29.1222,29.0946,29.113,18834.0
2023-06-30 14:20:00,31.73,31.75,31.7,31.74,30946.0,29.1038,29.1222,29.0763,29.113,30946.0
2023-06-30 14:30:00,31.74,31.78,31.73,31.78,26428.0,29.113,29.1497,29.1038,29.1497,26428.0
2023-06-30 14:40:00,31.78,31.79,31.76,31.78,25066.0,29.1497,29.1588,29.1313,29.1497,25066.0
2023-06-30 14:50:00,31.78,31.78,31.74,31.76,27960.0,29.1497,29.1497,29.113,29.1313,27960.0
2023-06-30 15:00:00,31.76,31.79,31.74,31.75,22037.0,29.1313,29.1588,29.113,29.1222,22037.0
2023-06-30 15:10:00,31.75,31.81,31.74,31.81,64980.0,29.1222,29.1772,29.113,29.1772,64980.0
2023-06-30 15:20:00,31.81,31.84,31.77,31.84,51376.0,29.1772,29.2047,29.1405,29.2047,51376.0
2023-06-30 15:30:00,31.84,31.85,31.76,31.79,76523.0,29.2047,29.2139,29.1313,29.1588,76523.0
2023-06-30 15:40:00,31.79,31.82,31.77,31.8,83748.0,29.1588,29.1864,29.1405,29.168,83748.0
2023-06-30 15:50:00,31.8,31.88,31.79,31.81,438395.0,29.168,29.2414,29.1588,29.1772,438395.0
2023-07-03 09:30:00,31.86,32.07,31.79,32.02,105150.0,29.2231,29.4157,29.1588,29.3698,105150.0
2023-07-03 09:40:00,32.01,32.19,31.94,32.08,44595.0,29.3606,29.5257,29.2964,29.4248,44595.0
2023-07-03 09:50:00,32.06,32.06,31.92,32.02,59492.0,29.4065,29.4065,29.2781,29.3698,59492.0
2023-07-03 10:00:00,32.02,32.18,31.99,32.13,35374.0,29.3698,29.5166,29.3423,29.4707,35374.0
2023-07-03 10:10:00,32.12,32.25,32.08,32.19,57591.0,29.4615,29.5808,29.4248,29.5257,57591.0
2023-07-03 10:20:00,32.18,32.26,32.15,32.26,83373.0,29.5166,29.5899,29.4891,29.5899,83373.0
2023-07-03 10:30:00,32.26,32.32,32.22,32.32,80183.0,29.5899,29.645,29.5533,29.645,80183.0
2023-07-03 10:40:00,32.33,32.37,32.28,32.28,102000.0,29.6542,29.6908,29.6083,29.6083,102000.0
2023-07-03 10:50:00,32.27,32.27,32.16,32.22,38243.0,29.5991,29.5991,29.4982,29.5533,38243.0
2023-07-03 11:00:00,32.22,32.25,32.2,32.24,20655.0,29.5533,29.5808,29.5349,29.5716,20655.0
2023-07-03 11:10:00,32.25,32.28,32.17,32.19,33527.0,29.5808,29.6083,29.5074,29.5257,33527.0
2023-07-03 11:20:00,32.18,32.24,32.17,32.23,31548.0,29.5166,29.5716,29.5074,29.5624,31548.0
2023-07-03 11:30:00,32.23,32.32,32.22,32.32,31121.0,29.5624,29.645,29.5533,29.645,31121.0
2023-07-03 11:40:00,32.32,32.34,32.24,32.25,22014.0,29.645,29.6633,29.5716,29.5808,22014.0
2023-07-03 11:50:00,32.25,32.28,32.2,32.2,40074.0,29.5808,29.6083,29.5349,29.5349,40074.0
2023-07-03 12:00:00,32.2,32.27,32.18,32.27,32165.0,29.5349,29.5991,29.5166,29.5991,32165.0
2023-07-03 12:10:00,32.27,32.29,32.18,32.18,47168.0,29.5991,29.6175,29.5166,29.5166,47168.0
2023-07-03 12:20:00,32.19,32.2,32.15,32.15,27843.0,29.5257,29.5349,29.4891,29.4891,27843.0
2023-07-03 12:30:00,32.15,32.17,32.12,32.15,56064.0,29.4891,29.5074,29.4615,29.4891,56064.0
2023-07-03 12:40:00,32.14,32.15,32.04,32.04,60248.0,29.4799,29.4891,29.3882,29.3882,60248.0
2023-07-03 12:50:00,32.05,32.07,31.98,32.03,125770.0,29.3973,29.4157,29.3331,29.379,125770.0
2023-07-05 09:30:00,31.47,31.53,31.23,31.48,164994.0,28.8653,28.9204,28.6452,28.8745,164994.0
2023-07-05 09:40:00,31.46,31.49,31.28,31.49,86787.0,28.8562,28.8837,28.6911,28.8837,86787.0
2023-07-05 09:50:00,31.49,31.57,31.43,31.49,64811.0,28.8837,28.9571,28.8286,28.8837,64811.0
2023-07-05 10:00:00,31.49,31.49,31.38,31.44,59269.0,28.8837,28.8837,28.7828,28.8378,59269.0
2023-07-05 10:10:00,31.42,31.44,31.33,31.36,53982.0,28.8195,28.8378,28.7369,28.7644,53982.0
2023-07-05 10:20:00,31.36,31.38,31.21,31.29,66103.0,28.7644,28.7828,28.6269,28.7002,66103.0
2023-07-05 10:30:00,31.3,31.37,31.29,31.36,44985.0,28.7094,28.7736,28.7002,28.7644,44985.0
2023-07-05 10:40:00,31.37,31.41,31.32,31.33,34804.0,28.7736,28.8103,28.7277,28.7369,34804.0
2023-07-05 10:50:00,31.32,31.47,31.31,31.46,56053.0,28.7277,28.8653,28.7186,28.8562,56053.0
2023-07-05 11:00:00,31.47,31.49,31.38,31.4,41675.0,28.8653,28.8837,28.7828,28.8011,41675.0
2023-07-05 11:10:00,31.4,31.45,31.39,31.42,73675.0,28.8011,28.847,28.792,28.8195,73675.0
2023-07-05 11:20:00,31.42,31.59,31.41,31.54,58791.0,28.8195,28.9754,28.8103,28.9295,58791.0
2023-07-05 11:30:00,31.55,31.6,31.54,31.56,36391.0,28.9387,28.9846,28.9295,28.9479,36391.0
2023-07-05 11:40:00,31.57,31.59,31.48,31.48,29479.0,28.9571,28.9754,28.8745,28.8745,29479.0
2023-07-05 11:50:00,31.48,31.48,31.42,31.45,37578.0,28.8745,28.8745,28.8195,28.847,37578.0
2023-07-05 12:00:00,31.45,31.51,31.44,31.46,31990.0,28.847,28.902,28.8378,28.8562,31990.0
2023-07-05 12:10:00,31.46,31.47,31.36,31.4,38599.0,28.8562,28.8653,28.7644,28.8011,38599.0
2023-07-05 12:20:00,31.4,31.41,31.37,31.37,22321.0,28.8011,28.8103,28.7736,28.7736,22321.0
2023-07-05 12:30:00,31.37,31.37,31.22,31.3,122295.0,28.7736,28.7736,28.636,28.7094,122295.0
2023-07-05 12:40:00,31.29,31.39,31.27,31.37,48755.0,28.7002,28.792,28.6819,28.7736,48755.0
2023-07-05 12:50:00,31.36,31.38,31.34,31.35,24169.0,28.7644,28.7828,28.7461,28.7553,24169.0
2023-07-05 13:00:00,31.35,31.35,31.3,31.32,22937.0,28.7553,28.7553,28.7094,28.7277,22937.0
2023-07-05 13:10:00,31.32,31.36,31.29,31.36,30992.0,28.7277,28.7644,28.7002,28.7644,30992.0
2023-07-05 13:20:00,31.35,31.37,31.34,31.36,27039.0,28.7553,28.7736,28.7461,28.7644,27039.0
2023-07-05 13:30:00,31.35,31.36,31.33,31.35,30661.0,28.7553,28.7644,28.7369,28.7553,30661.0
2023-07-05 13:40:00,31.35,31.39,31.34,31.38,42860.0,28.7553,28.792,28.7461,28.7828,42860.0
2023-07-05 13:50:00,31.38,31.4,31.36,31.39,32494.0,28.7828,28.8011,28.7644,28.792,32494.0
2023-07-05 14:00:00,31.39,31.39,31.33,31.33,41854.0,28.792,28.792,28.7369,28.7369,41854.0
2023-07-05 14:10:00,31.32,31.33,31.27,31.28,34939.0,28.7277,28.7369,28.6819,28.6911,34939.0
2023-07-05 14:20:00,31.27,31.33,31.26,31.31,29939.0,28.6819,28.7369,28.6727,28.7186,29939.0
2023-07-05 14:30:00,31.32,31.34,31.29,31.31,44648.0,28.7277,28.7461,28.7002,28.7186,44648.0
2023-07-05 14:40:00,31.31,31.33,31.3,31.31,31989.0,28.7186,28.7369,28.7094,28.7186,31989.0
2023-07-05 14:50:00,31.31,31.33,31.3,31.32,44253.0,28.7186,28.7369,28.7094,28.7277,44253.0
2023-07-05 15:00:00,31.32,31.37,31.32,31.36,62475.0,28.7277,28.7736,28.7277,28.7644,62475.0
2023-07-05 15:10:00,31.35,31.37,31.34,31.37,67688.0,28.7553,28.7736,28.7461,28.7736,67688.0
2023-07-05 15:20:00,31.37,31.37,31.32,31.34,62044.0,28.7736,28.7736,28.7277,28.7461,62044.0
2023-07-05 15:30:00,31.34,31.36,31.31,31.35,131358.0,28.7461,28.7644,28.7186,28.7553,131358.0
2023-07-05 15:40:00,31.34,31.35,31.31,31.34,154754.0,28.7461,28.7553,28.7186,28.7461,154754.0
2023-07-05 15:50:00,31.34,31.38,31.32,31.34,431878.0,28.7461,28.7828,28.7277,28.7461,431878.0
2023-07-06 09:30:00,31.16,31.31,31.11,31.2,75792.0,28.581,28.7186,28.5351,28.6177,75792.0
2023-07-06 09:40:00,31.19,31.19,31.04,31.11,57348.0,28.6085,28.6085,28.4709,28.5351,57348.0
2023-07-06 09:50:00,31.11,31.24,31.11,31.23,72860.0,28.5351,28.6544,28.5351,28.6452,72860.0
2023-07-06 10:00:00,31.22,31.27,31.08,31.09,60120.0,28.636,28.6819,28.5076,28.5168,60120.0
2023-07-06 10:10:00,31.09,31.11,30.97,30.99,55618.0,28.5168,28.5351,28.4067,28.4251,55618.0
2023-07-06 10:20:00,31.01,31.03,30.9,30.9,32853.0,28.4434,28.4618,28.3425,28.3425,32853.0
2023-07-06 10:30:00,30.9,30.94,30.83,30.84,34396.0,28.3425,28.3792,28.2783,28.2875,34396.0
2023-07-06 10:40:00,30.83,30.89,30.81,30.87,24704.0,28.2783,28.3333,28.26,28.315,24704.0
2023-07-06 10:50:00,30.86,30.91,30.83,30.91,25566.0,28.3058,28.3517,28.2783,28.3517,25566.0
2023-07-06 11:00:00,30.92,31.05,30.91,31.05,26711.0,28.3609,28.4801,28.3517,28.4801,26711.0
2023-07-06 11:10:00,31.04,31.08,31.01,31.03,27290.0,28.4709,28.5076,28.4434,28.4618,27290.0
2023-07-06 11:20:00,31.03,31.05,30.99,31.03,21216.0,28.4618,28.4801,28.4251,28.4618,21216.0
2023-07-06 11:30:00,31.04,31.07,31.02,31.04,16765.0,28.4709,28.4984,28.4526,28.4709,16765.0
2023-07-06 11:40:00,31.03,31.16,31.03,31.16,36333.0,28.4618,28.581,28.4618,28.581,36333.0
2023-07-06 11:50:00,31.16,31.2,31.13,31.19,27521.0,28.581,28.6177,28.5535,28.6085,27521.0
2023-07-06 12:00:00,31.19,31.21,31.09,31.15,35312.0,28.6085,28.6269,28.5168,28.5718,35312.0
2023-07-06 12:10:00,31.15,31.17,31.13,31.16,22657.0,28.5718,28.5902,28.5535,28.581,22657.0
2023-07-06 12:20:00,31.16,31.16,31.12,31.13,16914.0,28.581,28.581,28.5443,28.5535,16914.0
2023-07-06 12:30:00,31.14,31.18,31.13,31.16,21821.0,28.5626,28.5993,28.5535,28.581,21821.0
2023-07-06 12:40:00,31.17,31.19,31.13,31.19,28598.0,28.5902,28.6085,28.5535,28.6085,28598.0
2023-07-06 12:50:00,31.19,31.27,31.17,31.26,48283.0,28.6085,28.6819,28.5902,28.6727,48283.0
2023-07-06 13:00:00,31.26,31.27,31.24,31.27,27452.0,28.6727,28.6819,28.6544,28.6819,27452.0
2023-07-06 13:10:00,31.27,31.3,31.24,31.25,27848.0,28.6819,28.7094,28.6544,28.6635,27848.0
2023-07-06 13:20:00,31.25,31.3,31.25,31.28,15081.0,28.6635,28.7094,28.6635,28.6911,15081.0
2023-07-06 13:30:00,31.28,31.3,31.26,31.27,34873.0,28.6911,28.7094,28.6727,28.6819,34873.0
2023-07-06 13:40:00,31.28,31.31,31.26,31.29,28824.0,28.6911,28.7186,28.6727,28.7002,28824.0
2023-07-06 13:50:00,31.29,31.3,31.25,31.29,28381.0,28.7002,28.7094,28.6635,28.7002,28381.0
2023-07-06 14:00:00,31.29,31.29,31.26,31.27,31873.0,28.7002,28.7002,28.6727,28.6819,31873.0
2023-07-06 14:10:00,31.27,31.29,31.26,31.29,22316.0,28.6819,28.7002,28.6727,28.7002,22316.0
2023-07-06 14:20:00,31.29,31.31,31.28,31.28,20412.0,28.7002,28.7186,28.6911,28.6911,20412.0
2023-07-06 14:30:00,31.29,31.3,31.27,31.3,38180.0,28.7002,28.7094,28.6819,28.7094,38180.0
2023-07-06 14:40:00,31.31,31.36,31.3,31.36,19445.0,28.7186,28.7644,28.7094,28.7644,19445.0
2023-07-06 14:50:00,31.35,31.37,31.34,31.36,29443.0,28.7553,28.7736,28.7461,28.7644,29443.0
2023-07-06 15:00:00,31.37,31.37,31.31,31.31,47653.0,28.7736,28.7736,28.7186,28.7186,47653.0
2023-07-06 15:10:00,31.32,31.33,31.27,31.31,47530.0,28.7277,28.7369,28.6819,28.7186,47530.0
2023-07-06 15:20:00,31.31,31.35,31.3,31.33,47925.0,28.7186,28.7553,28.7094,28.7369,47925.0
2023-07-06 15:30:00,31.33,31.35,31.3,31.32,69524.0,28.7369,28.7553,28.7094,28.7277,69524.0
2023-07-06 15:40:00,31.33,31.33,31.25,31.26,114355.0,28.7369,28.7369,28.6635,28.6727,114355.0
2023-07-06 15:50:00,31.26,31.32,31.25,31.3,331676.0,28.6727,28.7277,28.6635,28.7094,331676.0
2023-07-07 09:30:00,31.25,31.58,31.25,31.53,76143.0,28.6635,28.9662,28.6635,28.9204,76143.0
2023-07-07 09:40:00,31.53,31.64,31.43,31.64,65942.0,28.9204,29.0213,28.8286,29.0213,65942.0
2023-07-07 09:50:00,31.65,31.69,31.55,31.6,24244.0,29.0304,29.0671,28.9387,28.9846,24244.0
2023-07-07 10:00:00,31.59,31.65,31.51,31.54,35621.0,28.9754,29.0304,28.902,28.9295,35621.0
2023-07-07 10:10:00,31.54,31.56,31.5,31.55,33088.0,28.9295,28.9479,28.8929,28.9387,33088.0
2023-07-07 10:20:00,31.57,31.64,31.54,31.62,25334.0,28.9571,29.0213,28.9295,29.0029,25334.0
2023-07-07 10:30:00,31.62,31.74,31.6,31.73,37815.0,29.0029,29.113,28.9846,29.1038,37815.0
2023-07-07 10:40:00,31.72,31.75,31.64,31.68,26363.0,29.0946,29.1222,29.0213,29.058,26363.0
2023-07-07 10:50:00,31.68,31.74,31.66,31.71,19030.0,29.058,29.113,29.0396,29.0855,19030.0
2023-07-07 11:00:00,31.71,31.77,31.68,31.76,25512.0,29.0855,29.1405,29.058,29.1313,25512.0
2023-07-07 11:10:00,31.75,31.78,31.73,31.74,17698.0,29.1222,29.1497,29.1038,29.113,17698.0
2023-07-07 11:20:00,31.75,31.82,31.74,31.81,20811.0,29.1222,29.1864,29.113,29.1772,20811.0
2023-07-07 11:30:00,31.81,31.94,31.8,31.88,54738.0,29.1772,29.2964,29.168,29.2414,54738.0
2023-07-07 11:40:00,31.89,31.9,31.82,31.84,17274.0,29.2506,29.2597,29.1864,29.2047,17274.0
2023-07-07 11:50:00,31.84,31.89,31.83,31.89,27740.0,29.2047,29.2506,29.1955,29.2506,27740.0
2023-07-07 12:00:00,31.89,31.89,31.82,31.85,27221.0,29.2506,29.2506,29.1864,29.2139,27221.0
2023-07-07 12:10:00,31.85,31.87,31.83,31.87,16518.0,29.2139,29.2322,29.1955,29.2322,16518.0
2023-07-07 12:20:00,31.87,31.91,31.87,31.91,10252.0,29.2322,29.2689,29.2322,29.2689,10252.0
2023-07-07 12:30:00,31.91,32.04,31.9,32.03,44150.0,29.2689,29.3882,29.2597,29.379,44150.0
2023-07-07 12:40:00,32.02,32.14,32.02,32.13,42768.0,29.3698,29.4799,29.3698,29.4707,42768.0
2023-07-07 12:50:00,32.13,32.24,32.12,32.23,34180.0,29.4707,29.5716,29.4615,29.5624,34180.0
2023-07-07 13:00:00,32.23,32.29,32.23,32.28,45145.0,29.5624,29.6175,29.5624,29.6083,45145.0
2023-07-07 13:10:00,32.28,32.29,32.21,32.23,51684.0,29.6083,29.6175,29.5441,29.5624,51684.0
2023-07-07 13:20:00,32.23,32.24,32.18,32.2,23346.0,29.5624,29.5716,29.5166,29.5349,23346.0
2023-07-07 13:30:00,32.19,32.19,32.09,32.11,36942.0,29.5257,29.5257,29.434,29.4524,36942.0
2023-07-07 13:40:00,32.11,32.18,32.1,32.18,36077.0,29.4524,29.5166,29.4432,29.5166,36077.0
2023-07-07 13:50:00,32.17,32.18,32.07,32.11,54899.0,29.5074,29.5166,29.4157,29.4524,54899.0
2023-07-07 14:00:00,32.1,32.13,32.07,32.08,37384.0,29.4432,29.4707,29.4157,29.4248,37384.0
2023-07-07 14:10:00,32.07,32.07,32.0,32.02,40217.0,29.4157,29.4157,29.3515,29.3698,40217.0
2023-07-07 14:20:00,32.02,32.03,31.99,32.0,30282.0,29.3698,29.379,29.3423,29.3515,30282.0
2023-07-07 14:30:00,32.0,32.01,31.96,31.99,22238.0,29.3515,29.3606,29.3148,29.3423,22238.0
2023-07-07 14:40:00,31.98,31.99,31.91,31.91,30269.0,29.3331,29.3423,29.2689,29.2689,30269.0
2023-07-07 14:50:00,31.92,31.94,31.89,31.93,27022.0,29.2781,29.2964,29.2506,29.2873,27022.0
2023-07-07 15:00:00,31.93,31.97,31.91,31.96,42502.0,29.2873,29.324,29.2689,29.3148,42502.0
2023-07-07 15:10:00,31.95,31.96,31.89,31.9,27624.0,29.3056,29.3148,29.2506,29.2597,27624.0
2023-07-07 15:20:00,31.89,31.94,31.87,31.93,43507.0,29.2506,29.2964,29.2322,29.2873,43507.0
2023-07-07 15:30:00,31.93,31.97,31.85,31.86,48674.0,29.2873,29.324,29.2139,29.2231,48674.0
2023-07-07 15:40:00,31.85,31.85,31.8,31.81,100398.0,29.2139,29.2139,29.168,29.1772,100398.0
2023-07-07 15:50:00,31.82,31.83,31.7,31.8,360608.0,29.1864,29.1955,29.0763,29.168,360608.0
2023-07-10 09:30:00,30.99,31.44,30.88,31.17,192122.0,28.4251,28.8378,28.3242,28.5902,192122.0
2023-07-10 09:40:00,31.19,31.48,31.14,31.42,96936.0,28.6085,28.8745,28.5626,28.8195,96936.0
2023-07-10 09:50:00,31.42,31.65,31.42,31.63,98062.0,28.8195,29.0304,28.8195,29.0121,98062.0
2023-07-10 10:00:00,31.63,31.64,31.46,31.54,83065.0,29.0121,29.0213,28.8562,28.9295,83065.0
2023-07-10 10:10:00,31.55,31.56,31.33,31.33,54043.0,28.9387,28.9479,28.7369,28.7369,54043.0
2023-07-10 10:20:00,31.34,31.34,31.18,31.19,57129.0,28.7461,28.7461,28.5993,28.6085,57129.0
2023-07-10 10:30:00,31.2,31.26,31.15,31.24,54078.0,28.6177,28.6727,28.5718,28.6544,54078.0
2023-07-10 10:40:00,31.24,31.3,31.23,31.27,40968.0,28.6544,28.7094,28.6452,28.6819,40968.0
2023-07-10 10:50:00,31.28,31.29,31.15,31.2,42172.0,28.6911,28.7002,28.5718,28.6177,42172.0
2023-07-10 11:00:00,31.2,31.24,31.14,31.15,21841.0,28.6177,28.6544,28.5626,28.5718,21841.0
2023-07-10 11:10:00,31.15,31.18,31.11,31.11,33763.0,28.5718,28.5993,28.5351,28.5351,33763.0
2023-07-10 11:20:00,31.11,31.18,31.08,31.16,54773.0,28.5351,28.5993,28.5076,28.581,54773.0
2023-07-10 11:30:00,31.15,31.19,31.13,31.14,43243.0,28.5718,28.6085,28.5535,28.5626,43243.0
2023-07-10 11:40:00,31.13,31.18,31.12,31.16,44895.0,28.5535,28.5993,28.5443,28.581,44895.0
2023-07-10 11:50:00,31.16,31.24,31.14,31.24,29632.0,28.581,28.6544,28.5626,28.6544,29632.0
2023-07-10 12:00:00,31.24,31.24,31.12,31.13,35821.0,28.6544,28.6544,28.5443,28.5535,35821.0
2023-07-10 12:10:00,31.13,31.18,31.13,31.16,33393.0,28.5535,28.5993,28.5535,28.581,33393.0
2023-07-10 12:20:00,31.16,31.16,31.12,31.13,47460.0,28.581,28.581,28.5443,28.5535,47460.0
2023-07-10 12:30:00,31.13,31.18,31.12,31.15,106065.0,28.5535,28.5993,28.5443,28.5718,106065.0
2023-07-10 12:40:00,31.15,31.19,31.1,31.19,20768.0,28.5718,28.6085,28.526,28.6085,20768.0
2023-07-10 12:50:00,31.18,31.18,31.14,31.16,35295.0,28.5993,28.5993,28.5626,28.581,35295.0
2023-07-10 13:00:00,31.16,31.22,31.15,31.2,29749.0,28.581,28.636,28.5718,28.6177,29749.0
2023-07-10 13:10:00,31.21,31.23,31.18,31.21,31362.0,28.6269,28.6452,28.5993,28.6269,31362.0
2023-07-10 13:20:00,31.2,31.23,31.18,31.21,28486.0,28.6177,28.6452,28.5993,28.6269,28486.0
2023-07-10 13:30:00,31.21,31.25,31.2,31.25,26684.0,28.6269,28.6635,28.6177,28.6635,26684.0
2023-07-10 13:40:00,31.25,31.25,31.23,31.24,20298.0,28.6635,28.6635,28.6452,28.6544,20298.0
2023-07-10 13:50:00,31.24,31.27,31.23,31.27,43118.0,28.6544,28.6819,28.6452,28.6819,43118.0
2023-07-10 14:00:00,31.27,31.29,31.23,31.23,47708.0,28.6819,28.7002,28.6452,28.6452,47708.0
2023-07-10 14:10:00,31.22,31.25,31.2,31.23,32766.0,28.636,28.6635,28.6177,28.6452,32766.0
2023-07-10 14:20:00,31.23,31.25,31.21,31.25,15615.0,28.6452,28.6635,28.6269,28.6635,15615.0
2023-07-10 14:30:00,31.25,31.25,31.2,31.21,27651.0,28.6635,28.6635,28.6177,28.6269,27651.0
2023-07-10 14:40:00,31.21,31.23,31.19,31.23,28292.0,28.6269,28.6452,28.6085,28.6452,28292.0
2023-07-10 14:50:00,31.23,31.25,31.21,31.22,32368.0,28.6452,28.6635,28.6269,28.636,32368.0
2023-07-10 15:00:00,31.23,31.26,31.19,31.2,51988.0,28.6452,28.6727,28.6085,28.6177,51988.0
2023-07-10 15:10:00,31.2,31.24,31.18,31.2,51027.0,28.6177,28.6544,28.5993,28.6177,51027.0
2023-07-10 15:20:00,31.21,31.22,31.17,31.19,42984.0,28.6269,28.636,28.5902,28.6085,42984.0
2023-07-10 15:30:00,31.19,31.21,31.17,31.21,76393.0,28.6085,28.6269,28.5902,28.6269,76393.0
2023-07-10 15:40:00,31.21,31.24,31.2,31.21,91528.0,28.6269,28.6544,28.6177,28.6269,91528.0
2023-07-10 15:50:00,31.21,31.23,31.18,31.22,265353.0,28.6269,28.6452,28.5993,28.636,265353.0
2023-07-11 09:30:00,31.42,31.49,31.29,31.4,97218.0,28.8195,28.8837,28.7002,28.8011,97218.0
2023-07-11 09:40:00,31.42,31.5,31.34,31.49,81087.0,28.8195,28.8929,28.7461,28.8837,81087.0
2023-07-11 09:50:00,31.49,31.55,31.45,31.47,52697.0,28.8837,28.9387,28.847,28.8653,52697.0
2023-07-11 10:00:00,31.5,31.61,31.47,31.6,72062.0,28.8929,28.9937,28.8653,28.9846,72062.0
2023-07-11 10:10:00,31.59,31.76,31.58,31.73,61891.0,28.9754,29.1313,28.9662,29.1038,61891.0
2023-07-11 10:20:00,31.73,31.75,31.66,31.72,34850.0,29.1038,29.1222,29.0396,29.0946,34850.0
2023-07-11 10:30:00,31.71,31.71,31.58,31.62,48646.0,29.0855,29.0855,28.9662,29.0029,48646.0
2023-07-11 10:40:00,31.62,31.71,31.61,31.71,27267.0,29.0029,29.0855,28.9937,29.0855,27267.0
2023-07-11 10:50:00,31.71,31.76,31.7,31.75,36469.0,29.0855,29.1313,29.0763,29.1222,36469.0
2023-07-11 11:00:00,31.76,31.82,31.69,31.69,35872.0,29.1313,29.1864,29.0671,29.0671,35872.0
2023-07-11 11:10:00,31.7,31.72,31.66,31.67,24766.0,29.0763,29.0946,29.0396,29.0488,24766.0
2023-07-11 11:20:00,31.68,31.72,31.61,31.64,31525.0,29.058,29.0946,28.9937,29.0213,31525.0
2023-07-11 11:30:00,31.64,31.68,31.62,31.66,28329.0,29.0213,29.058,29.0029,29.0396,28329.0
2023-07-11 11:40:00,31.67,31.72,31.66,31.66,27630.0,29.0488,29.0946,29.0396,29.0396,27630.0
2023-07-11 11:50:00,31.66,31.68,31.59,31.6,21027.0,29.0396,29.058,28.9754,28.9846,21027.0
2023-07-11 12:00:00,31.6,31.68,31.59,31.68,19564.0,28.9846,29.058,28.9754,29.058,19564.0
2023-07-11 12:10:00,31.68,31.79,31.67,31.79,40636.0,29.058,29.1588,29.0488,29.1588,40636.0
2023-07-11 12:20:00,31.78,31.79,31.72,31.73,32625.0,29.1497,29.1588,29.0946,29.1038,32625.0
2023-07-11 12:30:00,31.73,31.75,31.68,31.71,18519.0,29.1038,29.1222,29.058,29.0855,18519.0
2023-07-11 12:40:00,31.71,31.74,31.7,31.72,25879.0,29.0855,29.113,29.0763,29.0946,25879.0
2023-07-11 12:50:00,31.72,31.74,31.68,31.7,15440.0,29.0946,29.113,29.058,29.0763,15440.0
2023-07-11 13:00:00,31.7,31.74,31.68,31.73,20583.0,29.0763,29.113,29.058,29.1038,20583.0
2023-07-11 13:10:00,31.72,31.73,31.67,31.68,21420.0,29.0946,29.1038,29.0488,29.058,21420.0
2023-07-11 13:20:00,31.69,31.71,31.67,31.71,24172.0,29.0671,29.0855,29.0488,29.0855,24172.0
2023-07-11 13:30:00,31.71,31.71,31.64,31.65,21262.0,29.0855,29.0855,29.0213,29.0304,21262.0
2023-07-11 13:40:00,31.65,31.66,31.62,31.65,18769.0,29.0304,29.0396,29.0029,29.0304,18769.0
2023-07-11 13:50:00,31.65,31.67,31.63,31.63,24204.0,29.0304,29.0488,29.0121,29.0121,24204.0
2023-07-11 14:00:00,31.64,31.67,31.63,31.65,19301.0,29.0213,29.0488,29.0121,29.0304,19301.0
2023-07-11 14:10:00,31.65,31.65,31.59,31.62,29139.0,29.0304,29.0304,28.9754,29.0029,29139.0
2023-07-11 14:20:00,31.62,31.69,31.6,31.69,25543.0,29.0029,29.0671,28.9846,29.0671,25543.0
2023-07-11 14:30:00,31.69,31.7,31.66,31.67,23906.0,29.0671,29.0763,29.0396,29.0488,23906.0
2023-07-11 14:40:00,31.66,31.7,31.66,31.68,20734.0,29.0396,29.0763,29.0396,29.058,20734.0
2023-07-11 14:50:00,31.68,31.68,31.63,31.67,46821.0,29.058,29.058,29.0121,29.0488,46821.0
2023-07-11 15:00:00,31.67,31.68,31.65,31.68,45169.0,29.0488,29.058,29.0304,29.058,45169.0
2023-07-11 15:10:00,31.67,31.68,31.62,31.67,48622.0,29.0488,29.058,29.0029,29.0488,48622.0
2023-07-11 15:20:00,31.67,31.69,31.66,31.68,58004.0,29.0488,29.0671,29.0396,29.058,58004.0
2023-07-11 15:30:00,31.67,31.67,31.6,31.6,93999.0,29.0488,29.0488,28.9846,28.9846,93999.0
2023-07-11 15:40:00,31.6,31.68,31.58,31.68,136461.0,28.9846,29.058,28.9662,29.058,136461.0
2023-07-11 15:50:00,31.67,31.71,31.65,31.7,335342.0,29.0488,29.0855,29.0304,29.0763,335342.0
2023-07-12 09:30:00,32.16,32.36,31.95,32.18,136345.0,29.4982,29.6817,29.3056,29.5166,136345.0
2023-07-12 09:40:00,32.16,32.24,32.06,32.07,61164.0,29.4982,29.5716,29.4065,29.4157,61164.0
2023-07-12 09:50:00,32.08,32.21,32.02,32.08,57229.0,29.4248,29.5441,29.3698,29.4248,57229.0
2023-07-12 10:00:00,32.08,32.11,31.92,32.03,59276.0,29.4248,29.4524,29.2781,29.379,59276.0
2023-07-12 10:10:00,32.02,32.02,31.88,31.9,37659.0,29.3698,29.3698,29.2414,29.2597,37659.0
2023-07-12 10:20:00,31.89,31.98,31.85,31.96,25759.0,29.2506,29.3331,29.2139,29.3148,25759.0
2023-07-12 10:30:00,31.96,32.04,31.94,31.97,32083.0,29.3148,29.3882,29.2964,29.324,32083.0
2023-07-12 10:40:00,31.98,32.03,31.96,32.01,25928.0,29.3331,29.379,29.3148,29.3606,25928.0
2023-07-12 10:50:00,32.0,32.08,31.99,32.08,21274.0,29.3515,29.4248,29.3423,29.4248,21274.0
2023-07-12 11:00:00,32.08,32.11,32.02,32.03,35334.0,29.4248,29.4524,29.3698,29.379,35334.0
2023-07-12 11:10:00,32.02,32.06,31.99,32.01,21532.0,29.3698,29.4065,29.3423,29.3606,21532.0
2023-07-12 11:20:00,32.01,32.02,31.97,32.0,20109.0,29.3606,29.3698,29.324,29.3515,20109.0
2023-07-12 11:30:00,31.98,32.04,31.98,32.02,34576.0,29.3331,29.3882,29.3331,29.3698,34576.0
2023-07-12 11:40:00,32.01,32.05,31.96,32.0,35691.0,29.3606,29.3973,29.3148,29.3515,35691.0
2023-07-12 11:50:00,32.0,32.02,31.92,31.94,48980.0,29.3515,29.3698,29.2781,29.2964,48980.0
2023-07-12 12:00:00,31.91,31.93,31.87,31.92,26757.0,29.2689,29.2873,29.2322,29.2781,26757.0
2023-07-12 12:10:00,31.92,31.99,31.9,31.9,19573.0,29.2781,29.3423,29.2597,29.2597,19573.0
2023-07-12 12:20:00,31.91,31.97,31.9,31.9,17447.0,29.2689,29.324,29.2597,29.2597,17447.0
2023-07-12 12:30:00,31.9,31.93,31.9,31.91,20097.0,29.2597,29.2873,29.2597,29.2689,20097.0
2023-07-12 12:40:00,31.9,31.92,31.87,31.89,12983.0,29.2597,29.2781,29.2322,29.2506,12983.0
2023-07-12 12:50:00,31.89,31.97,31.88,31.91,22749.0,29.2506,29.324,29.2414,29.2689,22749.0
2023-07-12 13:00:00,31.92,31.92,31.88,31.92,19357.0,29.2781,29.2781,29.2414,29.2781,19357.0
2023-07-12 13:10:00,31.92,31.94,31.9,31.93,12263.0,29.2781,29.2964,29.2597,29.2873,12263.0
2023-07-12 13:20:00,31.93,31.93,31.89,31.9,16075.0,29.2873,29.2873,29.2506,29.2597,16075.0
2023-07-12 13:30:00,31.89,31.93,31.88,31.88,19056.0,29.2506,29.2873,29.2414,29.2414,19056.0
2023-07-12 13:40:00,31.88,31.93,31.87,31.89,21384.0,29.2414,29.2873,29.2322,29.2506,21384.0
2023-07-12 13:50:00,31.9,31.92,31.88,31.89,19269.0,29.2597,29.2781,29.2414,29.2506,19269.0
2023-07-12 14:00:00,31.9,31.92,31.87,31.9,7782.0,29.2597,29.2781,29.2322,29.2597,7782.0
2023-07-12 14:10:00,31.89,31.92,31.88,31.92,33445.0,29.2506,29.2781,29.2414,29.2781,33445.0
2023-07-12 14:20:00,31.91,31.93,31.88,31.9,18076.0,29.2689,29.2873,29.2414,29.2597,18076.0
2023-07-12 14:30:00,31.9,31.91,31.88,31.91,26522.0,29.2597,29.2689,29.2414,29.2689,26522.0
2023-07-12 14:40:00,31.9,31.9,31.88,31.89,7197.0,29.2597,29.2597,29.2414,29.2506,7197.0
2023-07-12 14:50:00,31.88,31.9,31.86,31.89,32340.0,29.2414,29.2597,29.2231,29.2506,32340.0
2023-07-12 15:00:00,31.89,31.9,31.85,31.86,11947.0,29.2506,29.2597,29.2139,29.2231,11947.0
2023-07-12 15:10:00,31.86,31.87,31.84,31.85,20324.0,29.2231,29.2322,29.2047,29.2139,20324.0
2023-07-12 15:20:00,31.84,31.85,31.74,31.77,37721.0,29.2047,29.2139,29.113,29.1405,37721.0
2023-07-12 15:30:00,31.77,31.81,31.76,31.8,29455.0,29.1405,29.1772,29.1313,29.168,29455.0
2023-07-12 15:40:00,31.8,31.84,31.76,31.79,62515.0,29.168,29.2047,29.1313,29.1588,62515.0
2023-07-12 15:50:00,31.78,31.84,31.76,31.82,153962.0,29.1497,29.2047,29.1313,29.1864,153962.0
2023-07-13 09:30:00,31.63,31.76,31.55,31.66,89349.0,29.0121,29.1313,28.9387,29.0396,89349.0
2023-07-13 09:40:00,31.66,31.8,31.55,31.73,80436.0,29.0396,29.168,28.9387,29.1038,80436.0
2023-07-13 09:50:00,31.71,31.8,31.67,31.78,59642.0,29.0855,29.168,29.0488,29.1497,59642.0
2023-07-13 10:00:00,31.79,31.88,31.72,31.85,41311.0,29.1588,29.2414,29.0946,29.2139,41311.0
2023-07-13 10:10:00,31.85,31.88,31.8,31.83,37061.0,29.2139,29.2414,29.168,29.1955,37061.0
2023-07-13 10:20:00,31.81,31.88,31.76,31.86,31243.0,29.1772,29.2414,29.1313,29.2231,31243.0
2023-07-13 10:30:00,31.86,31.97,31.84,31.91,32518.0,29.2231,29.324,29.2047,29.2689,32518.0
2023-07-13 10:40:00,31.91,31.93,31.86,31.86,22696.0,29.2689,29.2873,29.2231,29.2231,22696.0
2023-07-13 10:50:00,31.86,31.88,31.8,31.87,16207.0,29.2231,29.2414,29.168,29.2322,16207.0
2023-07-13 11:00:00,31.87,31.89,31.83,31.83,10609.0,29.2322,29.2506,29.1955,29.1955,10609.0
2023-07-13 11:10:00,31.83,31.89,31.82,31.89,28860.0,29.1955,29.2506,29.1864,29.2506,28860.0
2023-07-13 11:20:00,31.89,31.94,31.88,31.9,13323.0,29.2506,29.2964,29.2414,29.2597,13323.0
2023-07-13 11:30:00,31.91,31.91,31.82,31.83,11709.0,29.2689,29.2689,29.1864,29.1955,11709.0
2023-07-13 11:40:00,31.84,31.86,31.79,31.84,25834.0,29.2047,29.2231,29.1588,29.2047,25834.0
2023-07-13 11:50:00,31.85,31.86,31.84,31.86,11604.0,29.2139,29.2231,29.2047,29.2231,11604.0
2023-07-13 12:00:00,31.86,31.86,31.81,31.82,11116.0,29.2231,29.2231,29.1772,29.1864,11116.0
2023-07-13 12:10:00,31.82,31.88,31.79,31.86,14078.0,29.1864,29.2414,29.1588,29.2231,14078.0
2023-07-13 12:20:00,31.85,31.86,31.81,31.84,13381.0,29.2139,29.2231,29.1772,29.2047,13381.0
2023-07-13 12:30:00,31.84,31.89,31.84,31.87,8178.0,29.2047,29.2506,29.2047,29.2322,8178.0
2023-07-13 12:40:00,31.87,31.91,31.87,31.87,14480.0,29.2322,29.2689,29.2322,29.2322,14480.0
2023-07-13 12:50:00,31.88,31.88,31.81,31.84,17970.0,29.2414,29.2414,29.1772,29.2047,17970.0
2023-07-13 13:00:00,31.85,31.85,31.71,31.71,43980.0,29.2139,29.2139,29.0855,29.0855,43980.0
2023-07-13 13:10:00,31.7,31.76,31.7,31.75,15501.0,29.0763,29.1313,29.0763,29.1222,15501.0
2023-07-13 13:20:00,31.75,31.78,31.73,31.77,23741.0,29.1222,29.1497,29.1038,29.1405,23741.0
2023-07-13 13:30:00,31.77,31.78,31.71,31.71,10931.0,29.1405,29.1497,29.0855,29.0855,10931.0
2023-07-13 13:40:00,31.72,31.74,31.7,31.72,30740.0,29.0946,29.113,29.0763,29.0946,30740.0
2023-07-13 13:50:00,31.73,31.74,31.7,31.7,33319.0,29.1038,29.113,29.0763,29.0763,33319.0
2023-07-13 14:00:00,31.7,31.77,31.69,31.75,23662.0,29.0763,29.1405,29.0671,29.1222,23662.0
2023-07-13 14:10:00,31.75,31.75,31.72,31.74,14900.0,29.1222,29.1222,29.0946,29.113,14900.0
2023-07-13 14:20:00,31.74,31.76,31.73,31.74,20139.0,29.113,29.1313,29.1038,29.113,20139.0
2023-07-13 14:30:00,31.74,31.76,31.73,31.74,18990.0,29.113,29.1313,29.1038,29.113,18990.0
2023-07-13 14:40:00,31.75,31.8,31.74,31.8,24982.0,29.1222,29.168,29.113,29.168,24982.0
2023-07-13 14:50:00,31.79,31.82,31.78,31.8,22198.0,29.1588,29.1864,29.1497,29.168,22198.0
2023-07-13 15:00:00,31.8,31.81,31.79,31.8,28934.0,29.168,29.1772,29.1588,29.168,28934.0
2023-07-13 15:10:00,31.8,31.84,31.78,31.81,54637.0,29.168,29.2047,29.1497,29.1772,54637.0
2023-07-13 15:20:00,31.8,31.81,31.79,31.81,32991.0,29.168,29.1772,29.1588,29.1772,32991.0
2023-07-13 15:30:00,31.81,31.86,31.8,31.85,42718.0,29.1772,29.2231,29.168,29.2139,42718.0
2023-07-13 15:40:00,31.85,31.87,31.81,31.82,73636.0,29.2139,29.2322,29.1772,29.1864,73636.0
2023-07-13 15:50:00,31.81,31.84,31.8,31.83,235200.0,29.1772,29.2047,29.168,29.1955,235200.0
2023-07-14 09:30:00,31.86,31.86,31.53,31.6,81560.0,29.2231,29.2231,28.9204,28.9846,81560.0
2023-07-14 09:40:00,31.61,31.66,31.5,31.63,52024.0,28.9937,29.0396,28.8929,29.0121,52024.0
2023-07-14 09:50:00,31.63,31.64,31.51,31.61,32816.0,29.0121,29.0213,28.902,28.9937,32816.0
2023-07-14 10:00:00,31.6,31.62,31.51,31.57,41756.0,28.9846,29.0029,28.902,28.9571,41756.0
2023-07-14 10:10:00,31.56,31.59,31.48,31.48,51092.0,28.9479,28.9754,28.8745,28.8745,51092.0
2023-07-14 10:20:00,31.48,31.54,31.47,31.52,38477.0,28.8745,28.9295,28.8653,28.9112,38477.0
2023-07-14 10:30:00,31.51,31.51,31.41,31.44,52693.0,28.902,28.902,28.8103,28.8378,52693.0
2023-07-14 10:40:00,31.46,31.51,31.45,31.48,37766.0,28.8562,28.902,28.847,28.8745,37766.0
2023-07-14 10:50:00,31.48,31.5,31.44,31.46,35055.0,28.8745,28.8929,28.8378,28.8562,35055.0
2023-07-14 11:00:00,31.46,31.5,31.42,31.45,50541.0,28.8562,28.8929,28.8195,28.847,50541.0
2023-07-14 11:10:00,31.45,31.51,31.43,31.48,35967.0,28.847,28.902,28.8286,28.8745,35967.0
2023-07-14 11:20:00,31.48,31.5,31.44,31.47,45407.0,28.8745,28.8929,28.8378,28.8653,45407.0
2023-07-14 11:30:00,31.46,31.47,31.41,31.41,100180.0,28.8562,28.8653,28.8103,28.8103,100180.0
2023-07-14 11:40:00,31.42,31.42,31.37,31.37,74486.0,28.8195,28.8195,28.7736,28.7736,74486.0
2023-07-14 11:50:00,31.37,31.41,31.32,31.39,32415.0,28.7736,28.8103,28.7277,28.792,32415.0
2023-07-14 12:00:00,31.4,31.42,31.36,31.36,28444.0,28.8011,28.8195,28.7644,28.7644,28444.0
2023-07-14 12:10:00,31.36,31.42,31.36,31.42,21683.0,28.7644,28.8195,28.7644,28.8195,21683.0
2023-07-14 12:20:00,31.42,31.45,31.4,31.42,37032.0,28.8195,28.847,28.8011,28.8195,37032.0
2023-07-14 12:30:00,31.42,31.44,31.37,31.38,40012.0,28.8195,28.8378,28.7736,28.7828,40012.0
2023-07-14 12:40:00,31.38,31.43,31.38,31.41,31079.0,28.7828,28.8286,28.7828,28.8103,31079.0
2023-07-14 12:50:00,31.41,31.41,31.38,31.4,76743.0,28.8103,28.8103,28.7828,28.8011,76743.0
2023-07-14 13:00:00,31.4,31.42,31.36,31.4,199268.0,28.8011,28.8195,28.7644,28.8011,199268.0
2023-07-14 13:10:00,31.41,31.47,31.4,31.45,170794.0,28.8103,28.8653,28.8011,28.847,170794.0
2023-07-14 13:20:00,31.45,31.49,31.4,31.44,114505.0,28.847,28.8837,28.8011,28.8378,114505.0
2023-07-14 13:30:00,31.44,31.49,31.42,31.49,39459.0,28.8378,28.8837,28.8195,28.8837,39459.0
2023-07-14 13:40:00,31.48,31.48,31.45,31.45,23513.0,28.8745,28.8745,28.847,28.847,23513.0
2023-07-14 13:50:00,31.45,31.49,31.44,31.46,36131.0,28.847,28.8837,28.8378,28.8562,36131.0
2023-07-14 14:00:00,31.47,31.52,31.46,31.5,31466.0,28.8653,28.9112,28.8562,28.8929,31466.0
2023-07-14 14:10:00,31.5,31.59,31.49,31.59,35073.0,28.8929,28.9754,28.8837,28.9754,35073.0
2023-07-14 14:20:00,31.59,31.62,31.57,31.61,62093.0,28.9754,29.0029,28.9571,28.9937,62093.0
2023-07-14 14:30:00,31.62,31.63,31.6,31.62,30974.0,29.0029,29.0121,28.9846,29.0029,30974.0
2023-07-14 14:40:00,31.62,31.64,31.56,31.58,40895.0,29.0029,29.0213,28.9479,28.9662,40895.0
2023-07-14 14:50:00,31.59,31.61,31.58,31.6,34874.0,28.9754,28.9937,28.9662,28.9846,34874.0
2023-07-14 15:00:00,31.59,31.59,31.51,31.52,42134.0,28.9754,28.9754,28.902,28.9112,42134.0
2023-07-14 15:10:00,31.53,31.57,31.52,31.56,35055.0,28.9204,28.9571,28.9112,28.9479,35055.0
2023-07-14 15:20:00,31.57,31.57,31.53,31.55,51727.0,28.9571,28.9571,28.9204,28.9387,51727.0
2023-07-14 15:30:00,31.55,31.55,31.47,31.51,57382.0,28.9387,28.9387,28.8653,28.902,57382.0
2023-07-14 15:40:00,31.52,31.53,31.44,31.44,127574.0,28.9112,28.9204,28.8378,28.8378,127574.0
2023-07-14 15:50:00,31.44,31.49,31.38,31.4,425267.0,28.8378,28.8837,28.7828,28.8011,425267.0
2023-07-17 09:30:00,31.15,31.19,31.0,31.1,150083.0,28.5718,28.6085,28.4342,28.526,150083.0
2023-07-17 09:40:00,31.09,31.14,30.98,31.12,87405.0,28.5168,28.5626,28.4159,28.5443,87405.0
2023-07-17 09:50:00,31.13,31.17,31.03,31.05,58822.0,28.5535,28.5902,28.4618,28.4801,58822.0
2023-07-17 10:00:00,31.05,31.16,31.03,31.09,91680.0,28.4801,28.581,28.4618,28.5168,91680.0
2023-07-17 10:10:00,31.08,31.15,31.06,31.14,44554.0,28.5076,28.5718,28.4893,28.5626,44554.0
2023-07-17 10:20:00,31.15,31.18,31.07,31.1,30029.0,28.5718,28.5993,28.4984,28.526,30029.0
2023-07-17 10:30:00,31.11,31.12,30.98,31.07,59196.0,28.5351,28.5443,28.4159,28.4984,59196.0
2023-07-17 10:40:00,31.07,31.12,31.04,31.09,35838.0,28.4984,28.5443,28.4709,28.5168,35838.0
2023-07-17 10:50:00,31.08,31.09,31.0,31.01,44665.0,28.5076,28.5168,28.4342,28.4434,44665.0
2023-07-17 11:00:00,31.01,31.04,30.98,30.98,42773.0,28.4434,28.4709,28.4159,28.4159,42773.0
2023-07-17 11:10:00,30.99,31.08,30.98,31.07,35012.0,28.4251,28.5076,28.4159,28.4984,35012.0
2023-07-17 11:20:00,31.07,31.12,31.07,31.1,22676.0,28.4984,28.5443,28.4984,28.526,22676.0
2023-07-17 11:30:00,31.1,31.15,31.08,31.1,28587.0,28.526,28.5718,28.5076,28.526,28587.0
2023-07-17 11:40:00,31.09,31.11,31.08,31.1,22366.0,28.5168,28.5351,28.5076,28.526,22366.0
2023-07-17 11:50:00,31.1,31.12,31.08,31.08,38015.0,28.526,28.5443,28.5076,28.5076,38015.0
2023-07-17 12:00:00,31.08,31.11,31.07,31.11,26811.0,28.5076,28.5351,28.4984,28.5351,26811.0
2023-07-17 12:10:00,31.11,31.14,31.05,31.07,22305.0,28.5351,28.5626,28.4801,28.4984,22305.0
2023-07-17 12:20:00,31.07,31.11,31.06,31.09,20802.0,28.4984,28.5351,28.4893,28.5168,20802.0
2023-07-17 12:30:00,31.09,31.1,31.05,31.05,28687.0,28.5168,28.526,28.4801,28.4801,28687.0
2023-07-17 12:40:00,31.05,31.08,31.05,31.07,26058.0,28.4801,28.5076,28.4801,28.4984,26058.0
2023-07-17 12:50:00,31.06,31.09,31.05,31.08,14002.0,28.4893,28.5168,28.4801,28.5076,14002.0
2023-07-17 13:00:00,31.09,31.1,31.06,31.08,26170.0,28.5168,28.526,28.4893,28.5076,26170.0
2023-07-17 13:10:00,31.08,31.1,31.07,31.1,23168.0,28.5076,28.526,28.4984,28.526,23168.0
2023-07-17 13:20:00,31.09,31.1,31.08,31.08,12039.0,28.5168,28.526,28.5076,28.5076,12039.0
2023-07-17 13:30:00,31.08,31.09,31.06,31.07,26407.0,28.5076,28.5168,28.4893,28.4984,26407.0
2023-07-17 13:40:00,31.07,31.07,31.03,31.04,20381.0,28.4984,28.4984,28.4618,28.4709,20381.0
2023-07-17 13:50:00,31.03,31.04,30.99,31.0,29298.0,28.4618,28.4709,28.4251,28.4342,29298.0
2023-07-17 14:00:00,31.0,31.02,30.99,31.02,32901.0,28.4342,28.4526,28.4251,28.4526,32901.0
2023-07-17 14:10:00,31.02,31.05,31.01,31.04,17035.0,28.4526,28.4801,28.4434,28.4709,17035.0
2023-07-17 14:20:00,31.04,31.04,31.01,31.02,42797.0,28.4709,28.4709,28.4434,28.4526,42797.0
2023-07-17 14:30:00,31.03,31.06,31.02,31.03,29679.0,28.4618,28.4893,28.4526,28.4618,29679.0
2023-07-17 14:40:00,31.03,31.09,31.02,31.09,32980.0,28.4618,28.5168,28.4526,28.5168,32980.0
2023-07-17 14:50:00,31.08,31.09,31.06,31.06,31210.0,28.5076,28.5168,28.4893,28.4893,31210.0
2023-07-17 15:00:00,31.06,31.08,31.02,31.02,38736.0,28.4893,28.5076,28.4526,28.4526,38736.0
2023-07-17 15:10:00,31.03,31.07,31.0,31.07,64072.0,28.4618,28.4984,28.4342,28.4984,64072.0
2023-07-17 15:20:00,31.07,31.07,31.02,31.04,38950.0,28.4984,28.4984,28.4526,28.4709,38950.0
2023-07-17 15:30:00,31.04,31.07,31.01,31.07,81112.0,28.4709,28.4984,28.4434,28.4984,81112.0
2023-07-17 15:40:00,31.07,31.1,31.04,31.05,94461.0,28.4984,28.526,28.4709,28.4801,94461.0
2023-07-17 15:50:00,31.06,31.06,30.98,31.0,345209.0,28.4893,28.4893,28.4159,28.4342,345209.0
2023-07-18 09:30:00,30.82,31.26,30.78,31.22,95491.0,28.2691,28.6727,28.2324,28.636,95491.0
2023-07-18 09:40:00,31.26,31.36,31.21,31.36,91089.0,28.6727,28.7644,28.6269,28.7644,91089.0
2023-07-18 09:50:00,31.36,31.47,31.35,31.45,49908.0,28.7644,28.8653,28.7553,28.847,49908.0
2023-07-18 10:00:00,31.45,31.57,31.42,31.56,57932.0,28.847,28.9571,28.8195,28.9479,57932.0
2023-07-18 10:10:00,31.56,31.58,31.45,31.5,47342.0,28.9479,28.9662,28.847,28.8929,47342.0
2023-07-18 10:20:00,31.5,31.53,31.43,31.44,52183.0,28.8929,28.9204,28.8286,28.8378,52183.0
2023-07-18 10:30:00,31.45,31.46,31.35,31.38,32066.0,28.847,28.8562,28.7553,28.7828,32066.0
2023-07-18 10:40:00,31.39,31.4,31.33,31.36,47831.0,28.792,28.8011,28.7369,28.7644,47831.0
2023-07-18 10:50:00,31.36,31.37,31.3,31.35,89922.0,28.7644,28.7736,28.7094,28.7553,89922.0
2023-07-18 11:00:00,31.36,31.37,31.32,31.34,87801.0,28.7644,28.7736,28.7277,28.7461,87801.0
2023-07-18 11:10:00,31.33,31.38,31.31,31.35,121041.0,28.7369,28.7828,28.7186,28.7553,121041.0
2023-07-18 11:20:00,31.35,31.44,31.33,31.4,133619.0,28.7553,28.8378,28.7369,28.8011,133619.0
2023-07-18 11:30:00,31.39,31.4,31.34,31.38,30600.0,28.792,28.8011,28.7461,28.7828,30600.0
2023-07-18 11:40:00,31.38,31.38,31.26,31.29,49335.0,28.7828,28.7828,28.6727,28.7002,49335.0
2023-07-18 11:50:00,31.29,31.36,31.25,31.36,26318.0,28.7002,28.7644,28.6635,28.7644,26318.0
2023-07-18 12:00:00,31.36,31.39,31.29,31.31,53854.0,28.7644,28.792,28.7002,28.7186,53854.0
2023-07-18 12:10:00,31.3,31.32,31.28,31.3,10451.0,28.7094,28.7277,28.6911,28.7094,10451.0
2023-07-18 12:20:00,31.3,31.3,31.19,31.21,34034.0,28.7094,28.7094,28.6085,28.6269,34034.0
2023-07-18 12:30:00,31.2,31.2,31.16,31.19,27789.0,28.6177,28.6177,28.581,28.6085,27789.0
2023-07-18 12:40:00,31.19,31.22,31.16,31.2,18373.0,28.6085,28.636,28.581,28.6177,18373.0
2023-07-18 12:50:00,31.21,31.26,31.21,31.24,19148.0,28.6269,28.6727,28.6269,28.6544,19148.0
2023-07-18 13:00:00,31.24,31.27,31.21,31.26,23951.0,28.6544,28.6819,28.6269,28.6727,23951.0
2023-07-18 13:10:00,31.26,31.28,31.25,31.28,16634.0,28.6727,28.6911,28.6635,28.6911,16634.0
2023-07-18 13:20:00,31.27,31.27,31.21,31.22,28544.0,28.6819,28.6819,28.6269,28.636,28544.0
2023-07-18 13:30:00,31.22,31.23,31.18,31.22,43153.0,28.636,28.6452,28.5993,28.636,43153.0
2023-07-18 13:40:00,31.21,31.3,31.21,31.3,30902.0,28.6269,28.7094,28.6269,28.7094,30902.0
2023-07-18 13:50:00,31.29,31.31,31.25,31.27,29516.0,28.7002,28.7186,28.6635,28.6819,29516.0
2023-07-18 14:00:00,31.27,31.29,31.22,31.28,26942.0,28.6819,28.7002,28.636,28.6911,26942.0
2023-07-18 14:10:00,31.29,31.31,31.25,31.29,41796.0,28.7002,28.7186,28.6635,28.7002,41796.0
2023-07-18 14:20:00,31.28,31.31,31.25,31.3,21872.0,28.6911,28.7186,28.6635,28.7094,21872.0
2023-07-18 14:30:00,31.3,31.32,31.23,31.23,53324.0,28.7094,28.7277,28.6452,28.6452,53324.0
2023-07-18 14:40:00,31.24,31.26,31.21,31.25,29599.0,28.6544,28.6727,28.6269,28.6635,29599.0
2023-07-18 14:50:00,31.25,31.3,31.24,31.26,41756.0,28.6635,28.7094,28.6544,28.6727,41756.0
2023-07-18 15:00:00,31.26,31.33,31.25,31.32,38239.0,28.6727,28.7369,28.6635,28.7277,38239.0
2023-07-18 15:10:00,31.33,31.37,31.32,31.34,46310.0,28.7369,28.7736,28.7277,28.7461,46310.0
2023-07-18 15:20:00,31.34,31.35,31.3,31.33,43001.0,28.7461,28.7553,28.7094,28.7369,43001.0
2023-07-18 15:30:00,31.33,31.33,31.24,31.28,169906.0,28.7369,28.7369,28.6544,28.6911,169906.0
2023-07-18 15:40:00,31.28,31.32,31.28,31.3,157752.0,28.6911,28.7277,28.6911,28.7094,157752.0
2023-07-18 15:50:00,31.3,31.37,31.28,31.37,311363.0,28.7094,28.7736,28.6911,28.7736,311363.0
2023-07-19 09:30:00,31.38,31.49,31.26,31.38,106823.0,28.7828,28.8837,28.6727,28.7828,106823.0
2023-07-19 09:40:00,31.39,31.43,31.27,31.42,48407.0,28.792,28.8286,28.6819,28.8195,48407.0
2023-07-19 09:50:00,31.43,31.51,31.41,31.46,58434.0,28.8286,28.902,28.8103,28.8562,58434.0
2023-07-19 10:00:00,31.47,31.51,31.41,31.49,102739.0,28.8653,28.902,28.8103,28.8837,102739.0
2023-07-19 10:10:00,31.5,31.61,31.44,31.6,109968.0,28.8929,28.9937,28.8378,28.9846,109968.0
2023-07-19 10:20:00,31.59,31.65,31.55,31.59,47597.0,28.9754,29.0304,28.9387,28.9754,47597.0
2023-07-19 10:30:00,31.59,31.59,31.46,31.47,35222.0,28.9754,28.9754,28.8562,28.8653,35222.0
2023-07-19 10:40:00,31.47,31.52,31.38,31.38,69377.0,28.8653,28.9112,28.7828,28.7828,69377.0
2023-07-19 10:50:00,31.39,31.47,31.36,31.45,84414.0,28.792,28.8653,28.7644,28.847,84414.0
2023-07-19 11:00:00,31.44,31.47,31.35,31.36,36482.0,28.8378,28.8653,28.7553,28.7644,36482.0
2023-07-19 11:10:00,31.34,31.35,31.22,31.33,50677.0,28.7461,28.7553,28.636,28.7369,50677.0
2023-07-19 11:20:00,31.35,31.42,31.34,31.42,25919.0,28.7553,28.8195,28.7461,28.8195,25919.0
2023-07-19 11:30:00,31.42,31.45,31.38,31.43,44452.0,28.8195,28.847,28.7828,28.8286,44452.0
2023-07-19 11:40:00,31.43,31.5,31.41,31.5,28872.0,28.8286,28.8929,28.8103,28.8929,28872.0
2023-07-19 11:50:00,31.49,31.49,31.43,31.46,30997.0,28.8837,28.8837,28.8286,28.8562,30997.0
2023-07-19 12:00:00,31.46,31.46,31.34,31.4,26642.0,28.8562,28.8562,28.7461,28.8011,26642.0
2023-07-19 12:10:00,31.4,31.48,31.4,31.48,18307.0,28.8011,28.8745,28.8011,28.8745,18307.0
2023-07-19 12:20:00,31.47,31.53,31.46,31.5,35833.0,28.8653,28.9204,28.8562,28.8929,35833.0
2023-07-19 12:30:00,31.5,31.5,31.38,31.41,26035.0,28.8929,28.8929,28.7828,28.8103,26035.0
2023-07-19 12:40:00,31.42,31.52,31.42,31.52,29339.0,28.8195,28.9112,28.8195,28.9112,29339.0
2023-07-19 12:50:00,31.51,31.54,31.49,31.54,25558.0,28.902,28.9295,28.8837,28.9295,25558.0
2023-07-19 13:00:00,31.54,31.55,31.49,31.55,28149.0,28.9295,28.9387,28.8837,28.9387,28149.0
2023-07-19 13:10:00,31.55,31.61,31.55,31.59,25300.0,28.9387,28.9937,28.9387,28.9754,25300.0
2023-07-19 13:20:00,31.58,31.59,31.54,31.59,21470.0,28.9662,28.9754,28.9295,28.9754,21470.0
2023-07-19 13:30:00,31.58,31.59,31.56,31.56,21348.0,28.9662,28.9754,28.9479,28.9479,21348.0
2023-07-19 13:40:00,31.56,31.58,31.54,31.57,35612.0,28.9479,28.9662,28.9295,28.9571,35612.0
2023-07-19 13:50:00,31.58,31.59,31.54,31.57,20833.0,28.9662,28.9754,28.9295,28.9571,20833.0
2023-07-19 14:00:00,31.56,31.58,31.52,31.52,29198.0,28.9479,28.9662,28.9112,28.9112,29198.0
2023-07-19 14:10:00,31.53,31.55,31.5,31.55,23237.0,28.9204,28.9387,28.8929,28.9387,23237.0
2023-07-19 14:20:00,31.54,31.57,31.52,31.53,17790.0,28.9295,28.9571,28.9112,28.9204,17790.0
2023-07-19 14:30:00,31.54,31.56,31.53,31.55,24119.0,28.9295,28.9479,28.9204,28.9387,24119.0
2023-07-19 14:40:00,31.55,31.58,31.54,31.57,15440.0,28.9387,28.9662,28.9295,28.9571,15440.0
2023-07-19 14:50:00,31.57,31.58,31.55,31.56,29103.0,28.9571,28.9662,28.9387,28.9479,29103.0
2023-07-19 15:00:00,31.56,31.58,31.55,31.56,28512.0,28.9479,28.9662,28.9387,28.9479,28512.0
2023-07-19 15:10:00,31.57,31.57,31.54,31.55,30977.0,28.9571,28.9571,28.9295,28.9387,30977.0
2023-07-19 15:20:00,31.55,31.56,31.52,31.56,31425.0,28.9387,28.9479,28.9112,28.9479,31425.0
2023-07-19 15:30:00,31.55,31.55,31.49,31.52,53326.0,28.9387,28.9387,28.8837,28.9112,53326.0
2023-07-19 15:40:00,31.52,31.53,31.48,31.51,194620.0,28.9112,28.9204,28.8745,28.902,194620.0
2023-07-19 15:50:00,31.5,31.58,31.5,31.55,278858.0,28.8929,28.9662,28.8929,28.9387,278858.0
2023-07-20 09:30:00,31.7,31.73,31.46,31.51,78307.0,29.0763,29.1038,28.8562,28.902,78307.0
2023-07-20 09:40:00,31.49,31.51,31.31,31.44,61555.0,28.8837,28.902,28.7186,28.8378,61555.0
2023-07-20 09:50:00,31.46,31.57,31.45,31.54,48119.0,28.8562,28.9571,28.847,28.9295,48119.0
2023-07-20 10:00:00,31.56,31.57,31.47,31.5,71065.0,28.9479,28.9571,28.8653,28.8929,71065.0
2023-07-20 10:10:00,31.48,31.48,31.39,31.42,47089.0,28.8745,28.8745,28.792,28.8195,47089.0
2023-07-20 10:20:00,31.44,31.44,31.36,31.41,38274.0,28.8378,28.8378,28.7644,28.8103,38274.0
2023-07-20 10:30:00,31.41,31.48,31.39,31.41,29867.0,28.8103,28.8745,28.792,28.8103,29867.0
2023-07-20 10:40:00,31.41,31.41,31.36,31.38,17760.0,28.8103,28.8103,28.7644,28.7828,17760.0
2023-07-20 10:50:00,31.39,31.47,31.38,31.45,27495.0,28.792,28.8653,28.7828,28.847,27495.0
2023-07-20 11:00:00,31.46,31.48,31.43,31.45,20884.0,28.8562,28.8745,28.8286,28.847,20884.0
2023-07-20 11:10:00,31.45,31.52,31.42,31.5,25410.0,28.847,28.9112,28.8195,28.8929,25410.0
2023-07-20 11:20:00,31.5,31.51,31.46,31.5,21369.0,28.8929,28.902,28.8562,28.8929,21369.0
2023-07-20 11:30:00,31.49,31.52,31.47,31.5,15961.0,28.8837,28.9112,28.8653,28.8929,15961.0
2023-07-20 11:40:00,31.51,31.54,31.48,31.53,33112.0,28.902,28.9295,28.8745,28.9204,33112.0
2023-07-20 11:50:00,31.54,31.59,31.52,31.59,34199.0,28.9295,28.9754,28.9112,28.9754,34199.0
2023-07-20 12:00:00,31.6,31.63,31.56,31.61,28955.0,28.9846,29.0121,28.9479,28.9937,28955.0
2023-07-20 12:10:00,31.61,31.67,31.61,31.67,18939.0,28.9937,29.0488,28.9937,29.0488,18939.0
2023-07-20 12:20:00,31.67,31.7,31.61,31.68,38478.0,29.0488,29.0763,28.9937,29.058,38478.0
2023-07-20 12:30:00,31.68,31.69,31.64,31.68,24064.0,29.058,29.0671,29.0213,29.058,24064.0
2023-07-20 12:40:00,31.68,31.7,31.66,31.69,18389.0,29.058,29.0763,29.0396,29.0671,18389.0
2023-07-20 12:50:00,31.69,31.69,31.64,31.66,17417.0,29.0671,29.0671,29.0213,29.0396,17417.0
2023-07-20 13:00:00,31.66,31.66,31.63,31.66,40903.0,29.0396,29.0396,29.0121,29.0396,40903.0
2023-07-20 13:10:00,31.66,31.69,31.63,31.63,33466.0,29.0396,29.0671,29.0121,29.0121,33466.0
2023-07-20 13:20:00,31.64,31.69,31.63,31.68,23041.0,29.0213,29.0671,29.0121,29.058,23041.0
2023-07-20 13:30:00,31.67,31.68,31.64,31.65,21105.0,29.0488,29.058,29.0213,29.0304,21105.0
2023-07-20 13:40:00,31.65,31.67,31.63,31.65,20854.0,29.0304,29.0488,29.0121,29.0304,20854.0
2023-07-20 13:50:00,31.65,31.69,31.64,31.67,21920.0,29.0304,29.0671,29.0213,29.0488,21920.0
2023-07-20 14:00:00,31.67,31.75,31.67,31.7,55830.0,29.0488,29.1222,29.0488,29.0763,55830.0
2023-07-20 14:10:00,31.71,31.71,31.67,31.68,19280.0,29.0855,29.0855,29.0488,29.058,19280.0
2023-07-20 14:20:00,31.67,31.69,31.64,31.65,32519.0,29.0488,29.0671,29.0213,29.0304,32519.0
2023-07-20 14:30:00,31.65,31.73,31.64,31.73,27075.0,29.0304,29.1038,29.0213,29.1038,27075.0
2023-07-20 14:40:00,31.72,31.74,31.69,31.74,16322.0,29.0946,29.113,29.0671,29.113,16322.0
2023-07-20 14:50:00,31.74,31.77,31.71,31.72,39682.0,29.113,29.1405,29.0855,29.0946,39682.0
2023-07-20 15:00:00,31.72,31.73,31.67,31.72,36519.0,29.0946,29.1038,29.0488,29.0946,36519.0
2023-07-20 15:10:00,31.73,31.75,31.7,31.71,51810.0,29.1038,29.1222,29.0763,29.0855,51810.0
2023-07-20 15:20:00,31.71,31.74,31.68,31.69,30725.0,29.0855,29.113,29.058,29.0671,30725.0
2023-07-20 15:30:00,31.68,31.7,31.62,31.64,49264.0,29.058,29.0763,29.0029,29.0213,49264.0
2023-07-20 15:40:00,31.64,31.64,31.58,31.61,108828.0,29.0213,29.0213,28.9662,28.9937,108828.0
2023-07-20 15:50:00,31.61,31.63,31.59,31.61,201237.0,28.9937,29.0121,28.9754,28.9937,201237.0
2023-07-21 09:30:00,31.61,31.65,31.48,31.63,138281.0,28.9937,29.0304,28.8745,29.0121,138281.0
2023-07-21 09:40:00,31.64,31.64,31.34,31.41,74967.0,29.0213,29.0213,28.7461,28.8103,74967.0
2023-07-21 09:50:00,31.42,31.43,31.28,31.41,80578.0,28.8195,28.8286,28.6911,28.8103,80578.0
2023-07-21 10:00:00,31.41,31.52,31.38,31.5,62407.0,28.8103,28.9112,28.7828,28.8929,62407.0
2023-07-21 10:10:00,31.5,31.56,31.47,31.52,109011.0,28.8929,28.9479,28.8653,28.9112,109011.0
2023-07-21 10:20:00,31.51,31.55,31.5,31.52,51168.0,28.902,28.9387,28.8929,28.9112,51168.0
2023-07-21 10:30:00,31.52,31.59,31.49,31.58,47872.0,28.9112,28.9754,28.8837,28.9662,47872.0
2023-07-21 10:40:00,31.59,31.66,31.53,31.56,45938.0,28.9754,29.0396,28.9204,28.9479,45938.0
2023-07-21 10:50:00,31.56,31.64,31.56,31.61,35647.0,28.9479,29.0213,28.9479,28.9937,35647.0
2023-07-21 11:00:00,31.62,31.65,31.57,31.6,29153.0,29.0029,29.0304,28.9571,28.9846,29153.0
2023-07-21 11:10:00,31.59,31.72,31.57,31.71,41937.0,28.9754,29.0946,28.9571,29.0855,41937.0
2023-07-21 11:20:00,31.71,31.71,31.65,31.67,48831.0,29.0855,29.0855,29.0304,29.0488,48831.0
2023-07-21 11:30:00,31.67,31.73,31.66,31.67,29868.0,29.0488,29.1038,29.0396,29.0488,29868.0
2023-07-21 11:40:00,31.67,31.77,31.65,31.75,49830.0,29.0488,29.1405,29.0304,29.1222,49830.0
2023-07-21 11:50:00,31.75,31.78,31.74,31.77,27756.0,29.1222,29.1497,29.113,29.1405,27756.0
2023-07-21 12:00:00,31.76,31.77,31.69,31.72,17000.0,29.1313,29.1405,29.0671,29.0946,17000.0
2023-07-21 12:10:00,31.71,31.75,31.69,31.73,23144.0,29.0855,29.1222,29.0671,29.1038,23144.0
2023-07-21 12:20:00,31.72,31.76,31.71,31.72,21440.0,29.0946,29.1313,29.0855,29.0946,21440.0
2023-07-21 12:30:00,31.72,31.74,31.68,31.69,31499.0,29.0946,29.113,29.058,29.0671,31499.0
2023-07-21 12:40:00,31.69,31.71,31.67,31.68,23727.0,29.0671,29.0855,29.0488,29.058,23727.0
2023-07-21 12:50:00,31.68,31.7,31.67,31.69,20310.0,29.058,29.0763,29.0488,29.0671,20310.0
2023-07-21 13:00:00,31.69,31.75,31.67,31.75,18247.0,29.0671,29.1222,29.0488,29.1222,18247.0
2023-07-21 13:10:00,31.76,31.79,31.75,31.76,39859.0,29.1313,29.1588,29.1222,29.1313,39859.0
2023-07-21 13:20:00,31.76,31.77,31.68,31.69,22666.0,29.1313,29.1405,29.058,29.0671,22666.0
2023-07-21 13:30:00,31.69,31.72,31.69,31.7,34906.0,29.0671,29.0946,29.0671,29.0763,34906.0
2023-07-21 13:40:00,31.7,31.71,31.68,31.68,38441.0,29.0763,29.0855,29.058,29.058,38441.0
2023-07-21 13:50:00,31.69,31.78,31.68,31.75,33387.0,29.0671,29.1497,29.058,29.1222,33387.0
2023-07-21 14:00:00,31.74,31.76,31.71,31.74,31316.0,29.113,29.1313,29.0855,29.113,31316.0
2023-07-21 14:10:00,31.75,31.76,31.73,31.75,24209.0,29.1222,29.1313,29.1038,29.1222,24209.0
2023-07-21 14:20:00,31.75,31.76,31.71,31.74,33138.0,29.1222,29.1313,29.0855,29.113,33138.0
2023-07-21 14:30:00,31.74,31.76,31.73,31.75,23240.0,29.113,29.1313,29.1038,29.1222,23240.0
2023-07-21 14:40:00,31.75,31.77,31.74,31.77,27819.0,29.1222,29.1405,29.113,29.1405,27819.0
2023-07-21 14:50:00,31.77,31.82,31.76,31.81,47099.0,29.1405,29.1864,29.1313,29.1772,47099.0
2023-07-21 15:00:00,31.81,31.83,31.79,31.8,33084.0,29.1772,29.1955,29.1588,29.168,33084.0
2023-07-21 15:10:00,31.79,31.83,31.76,31.8,53873.0,29.1588,29.1955,29.1313,29.168,53873.0
2023-07-21 15:20:00,31.81,31.85,31.79,31.85,56911.0,29.1772,29.2139,29.1588,29.2139,56911.0
2023-07-21 15:30:00,31.85,31.92,31.83,31.87,111557.0,29.2139,29.2781,29.1955,29.2322,111557.0
2023-07-21 15:40:00,31.87,31.87,31.78,31.79,100154.0,29.2322,29.2322,29.1497,29.1588,100154.0
2023-07-21 15:50:00,31.78,31.86,31.75,31.85,427210.0,29.1497,29.2231,29.1222,29.2139,427210.0
2023-07-24 09:30:00,32.0,32.19,31.91,32.14,110721.0,29.3515,29.5257,29.2689,29.4799,110721.0
2023-07-24 09:40:00,32.15,32.27,32.13,32.16,71205.0,29.4891,29.5991,29.4707,29.4982,71205.0
2023-07-24 09:50:00,32.16,32.24,32.1,32.15,111504.0,29.4982,29.5716,29.4432,29.4891,111504.0
2023-07-24 10:00:00,32.15,32.21,32.11,32.17,55709.0,29.4891,29.5441,29.4524,29.5074,55709.0
2023-07-24 10:10:00,32.18,32.22,32.04,32.07,65058.0,29.5166,29.5533,29.3882,29.4157,65058.0
2023-07-24 10:20:00,32.07,32.1,32.03,32.08,22872.0,29.4157,29.4432,29.379,29.4248,22872.0
2023-07-24 10:30:00,32.1,32.13,32.04,32.13,34965.0,29.4432,29.4707,29.3882,29.4707,34965.0
2023-07-24 10:40:00,32.12,32.18,32.06,32.17,33123.0,29.4615,29.5166,29.4065,29.5074,33123.0
2023-07-24 10:50:00,32.17,32.17,32.11,32.14,25648.0,29.5074,29.5074,29.4524,29.4799,25648.0
2023-07-24 11:00:00,32.15,32.17,32.1,32.12,26317.0,29.4891,29.5074,29.4432,29.4615,26317.0
2023-07-24 11:10:00,32.12,32.14,32.03,32.04,52138.0,29.4615,29.4799,29.379,29.3882,52138.0
2023-07-24 11:20:00,32.05,32.15,32.05,32.15,10958.0,29.3973,29.4891,29.3973,29.4891,10958.0
2023-07-24 11:30:00,32.15,32.22,32.15,32.2,37850.0,29.4891,29.5533,29.4891,29.5349,37850.0
2023-07-24 11:40:00,32.21,32.22,32.16,32.18,30387.0,29.5441,29.5533,29.4982,29.5166,30387.0
2023-07-24 11:50:00,32.18,32.23,32.17,32.22,13691.0,29.5166,29.5624,29.5074,29.5533,13691.0
2023-07-24 12:00:00,32.22,32.25,32.2,32.2,19839.0,29.5533,29.5808,29.5349,29.5349,19839.0
2023-07-24 12:10:00,32.19,32.19,32.14,32.16,27100.0,29.5257,29.5257,29.4799,29.4982,27100.0
2023-07-24 12:20:00,32.16,32.22,32.16,32.22,11134.0,29.4982,29.5533,29.4982,29.5533,11134.0
2023-07-24 12:30:00,32.22,32.22,32.19,32.22,21243.0,29.5533,29.5533,29.5257,29.5533,21243.0
2023-07-24 12:40:00,32.22,32.23,32.19,32.23,35379.0,29.5533,29.5624,29.5257,29.5624,35379.0
2023-07-24 12:50:00,32.22,32.25,32.21,32.24,27153.0,29.5533,29.5808,29.5441,29.5716,27153.0
2023-07-24 13:00:00,32.23,32.25,32.2,32.24,14012.0,29.5624,29.5808,29.5349,29.5716,14012.0
2023-07-24 13:10:00,32.24,32.26,32.24,32.24,33348.0,29.5716,29.5899,29.5716,29.5716,33348.0
2023-07-24 13:20:00,32.25,32.29,32.2,32.28,41554.0,29.5808,29.6175,29.5349,29.6083,41554.0
2023-07-24 13:30:00,32.29,32.3,32.26,32.29,27067.0,29.6175,29.6266,29.5899,29.6175,27067.0
2023-07-24 13:40:00,32.28,32.33,32.28,32.33,18474.0,29.6083,29.6542,29.6083,29.6542,18474.0
2023-07-24 13:50:00,32.33,32.36,32.32,32.36,29707.0,29.6542,29.6817,29.645,29.6817,29707.0
2023-07-24 14:00:00,32.36,32.41,32.35,32.41,29424.0,29.6817,29.7275,29.6725,29.7275,29424.0
2023-07-24 14:10:00,32.41,32.42,32.38,32.4,26915.0,29.7275,29.7367,29.7,29.7184,26915.0
2023-07-24 14:20:00,32.41,32.44,32.4,32.43,26999.0,29.7275,29.755,29.7184,29.7459,26999.0
2023-07-24 14:30:00,32.43,32.43,32.38,32.39,26688.0,29.7459,29.7459,29.7,29.7092,26688.0
2023-07-24 14:40:00,32.38,32.39,32.32,32.33,32474.0,29.7,29.7092,29.645,29.6542,32474.0
2023-07-24 14:50:00,32.33,32.33,32.29,32.3,27005.0,29.6542,29.6542,29.6175,29.6266,27005.0
2023-07-24 15:00:00,32.3,32.31,32.27,32.27,34881.0,29.6266,29.6358,29.5991,29.5991,34881.0
2023-07-24 15:10:00,32.27,32.28,32.23,32.24,39357.0,29.5991,29.6083,29.5624,29.5716,39357.0
2023-07-24 15:20:00,32.23,32.25,32.21,32.23,29956.0,29.5624,29.5808,29.5441,29.5624,29956.0
2023-07-24 15:30:00,32.23,32.29,32.23,32.27,54146.0,29.5624,29.6175,29.5624,29.5991,54146.0
2023-07-24 15:40:00,32.28,32.39,32.27,32.36,110290.0,29.6083,29.7092,29.5991,29.6817,110290.0
2023-07-24 15:50:00,32.35,32.41,32.33,32.38,316689.0,29.6725,29.7275,29.6542,29.7,316689.0
2023-07-25 09:30:00,32.7,33.52,32.66,33.52,478842.0,29.9935,30.7457,29.9568,30.7457,478842.0
2023-07-25 09:40:00,33.54,33.55,33.32,33.47,334563.0,30.764,30.7732,30.5622,30.6998,334563.0
2023-07-25 09:50:00,33.47,33.58,33.33,33.44,174790.0,30.6998,30.8007,30.5714,30.6723,174790.0
2023-07-25 10:00:00,33.44,33.5,33.37,33.49,110293.0,30.6723,30.7273,30.6081,30.7181,110293.0
2023-07-25 10:10:00,33.49,33.64,33.47,33.62,100611.0,30.7181,30.8557,30.6998,30.8374,100611.0
2023-07-25 10:20:00,33.62,33.85,33.61,33.83,130633.0,30.8374,31.0483,30.8282,31.03,130633.0
2023-07-25 10:30:00,33.84,33.89,33.76,33.83,155897.0,31.0392,31.085,30.9658,31.03,155897.0
2023-07-25 10:40:00,33.84,33.91,33.81,33.86,129427.0,31.0392,31.1034,31.0117,31.0575,129427.0
2023-07-25 10:50:00,33.86,33.98,33.83,33.91,96574.0,31.0575,31.1676,31.03,31.1034,96574.0
2023-07-25 11:00:00,33.91,33.91,33.78,33.86,100123.0,31.1034,31.1034,30.9841,31.0575,100123.0
2023-07-25 11:10:00,33.86,33.89,33.76,33.81,66094.0,31.0575,31.085,30.9658,31.0117,66094.0
2023-07-25 11:20:00,33.81,33.96,33.81,33.93,98763.0,31.0117,31.1492,31.0117,31.1217,98763.0
2023-07-25 11:30:00,33.93,33.94,33.76,33.8,91058.0,31.1217,31.1309,30.9658,31.0025,91058.0
2023-07-25 11:40:00,33.8,33.92,33.77,33.91,139146.0,31.0025,31.1126,30.975,31.1034,139146.0
2023-07-25 11:50:00,33.92,33.94,33.87,33.91,193764.0,31.1126,31.1309,31.0667,31.1034,193764.0
2023-07-25 12:00:00,33.92,33.96,33.84,33.93,173117.0,31.1126,31.1492,31.0392,31.1217,173117.0
2023-07-25 12:10:00,33.93,33.93,33.79,33.82,71141.0,31.1217,31.1217,30.9933,31.0208,71141.0
2023-07-25 12:20:00,33.83,33.85,33.7,33.73,82075.0,31.03,31.0483,30.9108,30.9383,82075.0
2023-07-25 12:30:00,33.73,33.74,33.67,33.73,54324.0,30.9383,30.9475,30.8832,30.9383,54324.0
2023-07-25 12:40:00,33.73,33.75,33.64,33.66,64961.0,30.9383,30.9566,30.8557,30.8741,64961.0
2023-07-25 12:50:00,33.67,33.74,33.65,33.72,58453.0,30.8832,30.9475,30.8649,30.9291,58453.0
2023-07-25 13:00:00,33.73,33.76,33.68,33.72,43546.0,30.9383,30.9658,30.8924,30.9291,43546.0
2023-07-25 13:10:00,33.73,33.74,33.69,33.74,39365.0,30.9383,30.9475,30.9016,30.9475,39365.0
2023-07-25 13:20:00,33.74,33.77,33.7,33.74,56264.0,30.9475,30.975,30.9108,30.9475,56264.0
2023-07-25 13:30:00,33.73,33.77,33.72,33.74,54613.0,30.9383,30.975,30.9291,30.9475,54613.0
2023-07-25 13:40:00,33.75,33.79,33.73,33.78,47855.0,30.9566,30.9933,30.9383,30.9841,47855.0
2023-07-25 13:50:00,33.79,33.86,33.76,33.84,99252.0,30.9933,31.0575,30.9658,31.0392,99252.0
2023-07-25 14:00:00,33.85,33.86,33.76,33.81,123681.0,31.0483,31.0575,30.9658,31.0117,123681.0
2023-07-25 14:10:00,33.81,33.83,33.78,33.81,97169.0,31.0117,31.03,30.9841,31.0117,97169.0
2023-07-25 14:20:00,33.81,33.88,33.79,33.88,87232.0,31.0117,31.0759,30.9933,31.0759,87232.0
2023-07-25 14:30:00,33.88,33.92,33.84,33.84,71766.0,31.0759,31.1126,31.0392,31.0392,71766.0
2023-07-25 14:40:00,33.84,33.84,33.69,33.7,119933.0,31.0392,31.0392,30.9016,30.9108,119933.0
2023-07-25 14:50:00,33.7,33.81,33.68,33.8,84130.0,30.9108,31.0117,30.8924,31.0025,84130.0
2023-07-25 15:00:00,33.8,33.82,33.74,33.77,69564.0,31.0025,31.0208,30.9475,30.975,69564.0
2023-07-25 15:10:00,33.78,33.81,33.75,33.8,92810.0,30.9841,31.0117,30.9566,31.0025,92810.0
2023-07-25 15:20:00,33.8,33.89,33.77,33.87,129103.0,31.0025,31.085,30.975,31.0667,129103.0
2023-07-25 15:30:00,33.87,33.94,33.84,33.94,203233.0,31.0667,31.1309,31.0392,31.1309,203233.0
2023-07-25 15:40:00,33.94,34.07,33.93,34.06,304196.0,31.1309,31.2501,31.1217,31.241,304196.0
2023-07-25 15:50:00,34.05,34.05,33.92,33.92,1079488.0,31.2318,31.2318,31.1126,31.1126,1079488.0
2023-07-26 09:30:00,34.0,34.15,33.9,33.99,141790.0,31.1859,31.3235,31.0942,31.1768,141790.0
2023-07-26 09:40:00,34.0,34.05,33.8,33.83,157299.0,31.1859,31.2318,31.0025,31.03,157299.0
2023-07-26 09:50:00,33.81,33.83,33.51,33.51,133104.0,31.0117,31.03,30.7365,30.7365,133104.0
2023-07-26 10:00:00,33.51,33.67,33.51,33.62,67760.0,30.7365,30.8832,30.7365,30.8374,67760.0
2023-07-26 10:10:00,33.63,33.65,33.53,33.65,67510.0,30.8466,30.8649,30.7548,30.8649,67510.0
2023-07-26 10:20:00,33.64,33.67,33.58,33.67,39988.0,30.8557,30.8832,30.8007,30.8832,39988.0
2023-07-26 10:30:00,33.67,33.73,33.6,33.71,35764.0,30.8832,30.9383,30.819,30.9199,35764.0
2023-07-26 10:40:00,33.7,33.73,33.65,33.71,30691.0,30.9108,30.9383,30.8649,30.9199,30691.0
2023-07-26 10:50:00,33.7,33.75,33.67,33.7,78431.0,30.9108,30.9566,30.8832,30.9108,78431.0
2023-07-26 11:00:00,33.71,33.82,33.7,33.82,29793.0,30.9199,31.0208,30.9108,31.0208,29793.0
2023-07-26 11:10:00,33.83,33.88,33.75,33.75,29613.0,31.03,31.0759,30.9566,30.9566,29613.0
2023-07-26 11:20:00,33.74,33.82,33.73,33.82,32182.0,30.9475,31.0208,30.9383,31.0208,32182.0
2023-07-26 11:30:00,33.83,33.85,33.8,33.81,25252.0,31.03,31.0483,31.0025,31.0117,25252.0
2023-07-26 11:40:00,33.8,33.87,33.8,33.86,35097.0,31.0025,31.0667,31.0025,31.0575,35097.0
2023-07-26 11:50:00,33.86,33.93,33.86,33.89,33936.0,31.0575,31.1217,31.0575,31.085,33936.0
2023-07-26 12:00:00,33.89,33.91,33.83,33.87,31454.0,31.085,31.1034,31.03,31.0667,31454.0
2023-07-26 12:10:00,33.88,33.92,33.85,33.91,22902.0,31.0759,31.1126,31.0483,31.1034,22902.0
2023-07-26 12:20:00,33.91,33.97,33.91,33.94,30453.0,31.1034,31.1584,31.1034,31.1309,30453.0
2023-07-26 12:30:00,33.94,33.94,33.82,33.85,22718.0,31.1309,31.1309,31.0208,31.0483,22718.0
2023-07-26 12:40:00,33.85,33.87,33.8,33.84,35792.0,31.0483,31.0667,31.0025,31.0392,35792.0
2023-07-26 12:50:00,33.84,33.85,33.76,33.81,49450.0,31.0392,31.0483,30.9658,31.0117,49450.0
2023-07-26 13:00:00,33.82,33.83,33.77,33.82,37493.0,31.0208,31.03,30.975,31.0208,37493.0
2023-07-26 13:10:00,33.83,33.83,33.78,33.8,25859.0,31.03,31.03,30.9841,31.0025,25859.0
2023-07-26 13:20:00,33.81,33.82,33.73,33.74,25118.0,31.0117,31.0208,30.9383,30.9475,25118.0
2023-07-26 13:30:00,33.74,33.76,33.71,33.73,70953.0,30.9475,30.9658,30.9199,30.9383,70953.0
2023-07-26 13:40:00,33.73,33.79,33.72,33.74,68561.0,30.9383,30.9933,30.9291,30.9475,68561.0
2023-07-26 13:50:00,33.73,33.76,33.72,33.75,40228.0,30.9383,30.9658,30.9291,30.9566,40228.0
2023-07-26 14:00:00,33.74,33.77,33.66,33.68,50950.0,30.9475,30.975,30.8741,30.8924,50950.0
2023-07-26 14:10:00,33.67,33.71,33.66,33.7,57159.0,30.8832,30.9199,30.8741,30.9108,57159.0
2023-07-26 14:20:00,33.71,33.76,33.69,33.76,35547.0,30.9199,30.9658,30.9016,30.9658,35547.0
2023-07-26 14:30:00,33.75,33.86,33.71,33.84,40712.0,30.9566,31.0575,30.9199,31.0392,40712.0
2023-07-26 14:40:00,33.85,33.89,33.82,33.85,50690.0,31.0483,31.085,31.0208,31.0483,50690.0
2023-07-26 14:50:00,33.85,33.85,33.79,33.81,39520.0,31.0483,31.0483,30.9933,31.0117,39520.0
2023-07-26 15:00:00,33.81,33.81,33.7,33.72,79335.0,31.0117,31.0117,30.9108,30.9291,79335.0
2023-07-26 15:10:00,33.72,33.75,33.68,33.71,43507.0,30.9291,30.9566,30.8924,30.9199,43507.0
2023-07-26 15:20:00,33.71,33.74,33.67,33.7,47720.0,30.9199,30.9475,30.8832,30.9108,47720.0
2023-07-26 15:30:00,33.7,33.71,33.65,33.66,67016.0,30.9108,30.9199,30.8649,30.8741,67016.0
2023-07-26 15:40:00,33.66,33.78,33.66,33.72,135527.0,30.8741,30.9841,30.8741,30.9291,135527.0
2023-07-26 15:50:00,33.73,33.81,33.73,33.78,418260.0,30.9383,31.0117,30.9383,30.9841,418260.0
2023-07-27 09:30:00,34.52,35.2,34.45,34.58,216763.0,31.6629,32.2866,31.5987,31.7179,216763.0
2023-07-27 09:40:00,34.57,34.6,34.4,34.5,154369.0,31.7088,31.7363,31.5528,31.6446,154369.0
2023-07-27 09:50:00,34.5,34.8,34.4,34.57,198936.0,31.6446,31.9197,31.5528,31.7088,198936.0
2023-07-27 10:00:00,34.56,34.78,34.5,34.73,70065.0,31.6996,31.9014,31.6446,31.8555,70065.0
2023-07-27 10:10:00,34.72,35.03,34.71,35.03,77644.0,31.8463,32.1307,31.8372,32.1307,77644.0
2023-07-27 10:20:00,35.02,35.33,35.02,35.32,183315.0,32.1215,32.4059,32.1215,32.3967,183315.0
2023-07-27 10:30:00,35.31,35.54,35.17,35.5,218953.0,32.3875,32.5985,32.2591,32.5618,218953.0
2023-07-27 10:40:00,35.51,35.65,35.49,35.64,139994.0,32.571,32.6994,32.5526,32.6902,139994.0
2023-07-27 10:50:00,35.65,35.8,35.63,35.67,171776.0,32.6994,32.837,32.681,32.7177,171776.0
2023-07-27 11:00:00,35.68,35.77,35.51,35.73,135201.0,32.7269,32.8094,32.571,32.7727,135201.0
2023-07-27 11:10:00,35.73,35.91,35.66,35.69,165028.0,32.7727,32.9378,32.7085,32.7361,165028.0
2023-07-27 11:20:00,35.69,35.91,35.62,35.74,136168.0,32.7361,32.9378,32.6719,32.7819,136168.0
2023-07-27 11:30:00,35.73,35.92,35.69,35.92,112262.0,32.7727,32.947,32.7361,32.947,112262.0
2023-07-27 11:40:00,35.92,35.94,35.78,35.94,74355.0,32.947,32.9654,32.8186,32.9654,74355.0
2023-07-27 11:50:00,35.94,36.04,35.86,35.87,133306.0,32.9654,33.0571,32.892,32.9012,133306.0
2023-07-27 12:00:00,35.86,35.87,35.7,35.86,130384.0,32.892,32.9012,32.7452,32.892,130384.0
2023-07-27 12:10:00,35.86,35.86,35.74,35.81,64262.0,32.892,32.892,32.7819,32.8461,64262.0
2023-07-27 12:20:00,35.81,35.9,35.81,35.89,58260.0,32.8461,32.9287,32.8461,32.9195,58260.0
2023-07-27 12:30:00,35.89,35.97,35.88,35.95,74809.0,32.9195,32.9929,32.9103,32.9745,74809.0
2023-07-27 12:40:00,35.95,35.95,35.84,35.92,59927.0,32.9745,32.9745,32.8736,32.947,59927.0
2023-07-27 12:50:00,35.91,35.92,35.86,35.87,51245.0,32.9378,32.947,32.892,32.9012,51245.0
2023-07-27 13:00:00,35.87,35.92,35.74,35.8,85015.0,32.9012,32.947,32.7819,32.837,85015.0
2023-07-27 13:10:00,35.8,35.81,35.67,35.76,96144.0,32.837,32.8461,32.7177,32.8003,96144.0
2023-07-27 13:20:00,35.76,35.76,35.63,35.68,66987.0,32.8003,32.8003,32.681,32.7269,66987.0
2023-07-27 13:30:00,35.68,35.86,35.68,35.71,111834.0,32.7269,32.892,32.7269,32.7544,111834.0
2023-07-27 13:40:00,35.71,35.79,35.69,35.73,80761.0,32.7544,32.8278,32.7361,32.7727,80761.0
2023-07-27 13:50:00,35.73,35.74,35.57,35.72,110843.0,32.7727,32.7819,32.626,32.7636,110843.0
2023-07-27 14:00:00,35.72,35.79,35.64,35.66,122126.0,32.7636,32.8278,32.6902,32.7085,122126.0
2023-07-27 14:10:00,35.65,35.67,35.6,35.61,57106.0,32.6994,32.7177,32.6535,32.6627,57106.0
2023-07-27 14:20:00,35.61,35.65,35.39,35.41,127904.0,32.6627,32.6994,32.4609,32.4792,127904.0
2023-07-27 14:30:00,35.41,35.5,35.37,35.43,103982.0,32.4792,32.5618,32.4425,32.4976,103982.0
2023-07-27 14:40:00,35.43,35.54,35.43,35.52,86484.0,32.4976,32.5985,32.4976,32.5801,86484.0
2023-07-27 14:50:00,35.51,35.55,35.49,35.53,69225.0,32.571,32.6076,32.5526,32.5893,69225.0
2023-07-27 15:00:00,35.52,35.61,35.52,35.59,93527.0,32.5801,32.6627,32.5801,32.6443,93527.0
2023-07-27 15:10:00,35.59,35.71,35.59,35.69,99672.0,32.6443,32.7544,32.6443,32.7361,99672.0
2023-07-27 15:20:00,35.69,35.69,35.59,35.61,90903.0,32.7361,32.7361,32.6443,32.6627,90903.0
2023-07-27 15:30:00,35.61,35.64,35.49,35.5,108715.0,32.6627,32.6902,32.5526,32.5618,108715.0
2023-07-27 15:40:00,35.5,35.58,35.48,35.48,180646.0,32.5618,32.6352,32.5434,32.5434,180646.0
2023-07-27 15:50:00,35.48,35.51,35.39,35.4,670093.0,32.5434,32.571,32.4609,32.4701,670093.0
2023-07-28 09:30:00,35.91,36.06,35.74,35.91,174813.0,32.9378,33.0754,32.7819,32.9378,174813.0
2023-07-28 09:40:00,35.91,35.96,35.7,35.86,98928.0,32.9378,32.9837,32.7452,32.892,98928.0
2023-07-28 09:50:00,35.87,36.1,35.86,36.06,98893.0,32.9012,33.1121,32.892,33.0754,98893.0
2023-07-28 10:00:00,36.06,36.09,35.94,36.05,51033.0,33.0754,33.103,32.9654,33.0663,51033.0
2023-07-28 10:10:00,36.04,36.22,36.02,36.2,54924.0,33.0571,33.2222,33.0387,33.2038,54924.0
2023-07-28 10:20:00,36.22,36.26,36.09,36.15,73109.0,33.2222,33.2589,33.103,33.158,73109.0
2023-07-28 10:30:00,36.15,36.15,36.03,36.1,47001.0,33.158,33.158,33.0479,33.1121,47001.0
2023-07-28 10:40:00,36.09,36.18,36.08,36.16,42647.0,33.103,33.1855,33.0938,33.1672,42647.0
2023-07-28 10:50:00,36.15,36.18,36.06,36.07,42412.0,33.158,33.1855,33.0754,33.0846,42412.0
2023-07-28 11:00:00,36.08,36.12,36.05,36.09,40242.0,33.0938,33.1305,33.0663,33.103,40242.0
2023-07-28 11:10:00,36.09,36.13,36.07,36.09,40176.0,33.103,33.1396,33.0846,33.103,40176.0
2023-07-28 11:20:00,36.1,36.16,36.07,36.15,61474.0,33.1121,33.1672,33.0846,33.158,61474.0
2023-07-28 11:30:00,36.14,36.16,36.11,36.14,39367.0,33.1488,33.1672,33.1213,33.1488,39367.0
2023-07-28 11:40:00,36.14,36.2,36.12,36.17,37517.0,33.1488,33.2038,33.1305,33.1763,37517.0
2023-07-28 11:50:00,36.16,36.17,36.06,36.11,30756.0,33.1672,33.1763,33.0754,33.1213,30756.0
2023-07-28 12:00:00,36.1,36.1,35.86,35.86,108068.0,33.1121,33.1121,32.892,32.892,108068.0
2023-07-28 12:10:00,35.87,35.95,35.87,35.93,28935.0,32.9012,32.9745,32.9012,32.9562,28935.0
2023-07-28 12:20:00,35.92,35.94,35.9,35.93,30359.0,32.947,32.9654,32.9287,32.9562,30359.0
2023-07-28 12:30:00,35.92,36.0,35.91,35.98,29690.0,32.947,33.0204,32.9378,33.0021,29690.0
2023-07-28 12:40:00,35.98,35.99,35.93,35.93,29718.0,33.0021,33.0112,32.9562,32.9562,29718.0
2023-07-28 12:50:00,35.93,35.94,35.89,35.91,25704.0,32.9562,32.9654,32.9195,32.9378,25704.0
2023-07-28 13:00:00,35.91,35.92,35.81,35.88,41615.0,32.9378,32.947,32.8461,32.9103,41615.0
2023-07-28 13:10:00,35.88,35.92,35.86,35.91,22189.0,32.9103,32.947,32.892,32.9378,22189.0
2023-07-28 13:20:00,35.91,35.92,35.82,35.83,28456.0,32.9378,32.947,32.8553,32.8645,28456.0
2023-07-28 13:30:00,35.84,35.85,35.78,35.79,44731.0,32.8736,32.8828,32.8186,32.8278,44731.0
2023-07-28 13:40:00,35.78,35.78,35.67,35.67,39740.0,32.8186,32.8186,32.7177,32.7177,39740.0
2023-07-28 13:50:00,35.67,35.73,35.66,35.72,47841.0,32.7177,32.7727,32.7085,32.7636,47841.0
2023-07-28 14:00:00,35.72,35.75,35.66,35.73,34816.0,32.7636,32.7911,32.7085,32.7727,34816.0
2023-07-28 14:10:00,35.73,35.74,35.64,35.67,33561.0,32.7727,32.7819,32.6902,32.7177,33561.0
2023-07-28 14:20:00,35.67,35.69,35.63,35.69,34838.0,32.7177,32.7361,32.681,32.7361,34838.0
2023-07-28 14:30:00,35.68,35.73,35.66,35.71,40623.0,32.7269,32.7727,32.7085,32.7544,40623.0
2023-07-28 14:40:00,35.72,35.73,35.68,35.73,27291.0,32.7636,32.7727,32.7269,32.7727,27291.0
2023-07-28 14:50:00,35.73,35.74,35.64,35.64,58916.0,32.7727,32.7819,32.6902,32.6902,58916.0
2023-07-28 15:00:00,35.65,35.73,35.63,35.73,48889.0,32.6994,32.7727,32.681,32.7727,48889.0
2023-07-28 15:10:00,35.73,35.78,35.72,35.74,43138.0,32.7727,32.8186,32.7636,32.7819,43138.0
2023-07-28 15:20:00,35.75,35.75,35.68,35.69,47228.0,32.7911,32.7911,32.7269,32.7361,47228.0
2023-07-28 15:30:00,35.68,35.74,35.67,35.72,63641.0,32.7269,32.7819,32.7177,32.7636,63641.0
2023-07-28 15:40:00,35.72,35.74,35.7,35.73,82166.0,32.7636,32.7819,32.7452,32.7727,82166.0
2023-07-28 15:50:00,35.73,35.79,35.71,35.73,322023.0,32.7727,32.8278,32.7544,32.7727,322023.0
2023-07-31 09:30:00,35.86,36.04,35.86,35.95,69447.0,32.892,33.0571,32.892,32.9745,69447.0
2023-07-31 09:40:00,35.97,36.12,35.95,36.11,42566.0,32.9929,33.1305,32.9745,33.1213,42566.0
2023-07-31 09:50:00,36.11,36.15,35.98,36.01,41842.0,33.1213,33.158,33.0021,33.0296,41842.0
2023-07-31 10:00:00,36.03,36.07,35.99,35.99,35219.0,33.0479,33.0846,33.0112,33.0112,35219.0
2023-07-31 10:10:00,35.98,36.14,35.98,36.11,28874.0,33.0021,33.1488,33.0021,33.1213,28874.0
2023-07-31 10:20:00,36.11,36.12,36.07,36.09,36178.0,33.1213,33.1305,33.0846,33.103,36178.0
2023-07-31 10:30:00,36.09,36.16,36.07,36.15,38052.0,33.103,33.1672,33.0846,33.158,38052.0
2023-07-31 10:40:00,36.15,36.21,36.14,36.15,43600.0,33.158,33.213,33.1488,33.158,43600.0
2023-07-31 10:50:00,36.15,36.15,36.04,36.11,61077.0,33.158,33.158,33.0571,33.1213,61077.0
2023-07-31 11:00:00,36.11,36.12,36.03,36.11,38366.0,33.1213,33.1305,33.0479,33.1213,38366.0
2023-07-31 11:10:00,36.11,36.16,36.08,36.16,26425.0,33.1213,33.1672,33.0938,33.1672,26425.0
2023-07-31 11:20:00,36.16,36.18,36.13,36.16,25056.0,33.1672,33.1855,33.1396,33.1672,25056.0
2023-07-31 11:30:00,36.16,36.16,36.08,36.1,22515.0,33.1672,33.1672,33.0938,33.1121,22515.0
2023-07-31 11:40:00,36.1,36.15,36.08,36.14,31546.0,33.1121,33.158,33.0938,33.1488,31546.0
2023-07-31 11:50:00,36.13,36.13,36.03,36.04,31144.0,33.1396,33.1396,33.0479,33.0571,31144.0
2023-07-31 12:00:00,36.04,36.06,35.98,35.99,14680.0,33.0571,33.0754,33.0021,33.0112,14680.0
2023-07-31 12:10:00,35.98,36.1,35.98,36.05,26892.0,33.0021,33.1121,33.0021,33.0663,26892.0
2023-07-31 12:20:00,36.05,36.08,36.02,36.03,15020.0,33.0663,33.0938,33.0387,33.0479,15020.0
2023-07-31 12:30:00,36.04,36.04,36.0,36.01,12681.0,33.0571,33.0571,33.0204,33.0296,12681.0
2023-07-31 12:40:00,36.01,36.02,35.99,35.99,15237.0,33.0296,33.0387,33.0112,33.0112,15237.0
2023-07-31 12:50:00,36.0,36.04,35.98,36.03,17655.0,33.0204,33.0571,33.0021,33.0479,17655.0
2023-07-31 13:00:00,36.02,36.03,35.98,36.02,16705.0,33.0387,33.0479,33.0021,33.0387,16705.0
2023-07-31 13:10:00,36.02,36.05,36.0,36.02,27188.0,33.0387,33.0663,33.0204,33.0387,27188.0
2023-07-31 13:20:00,36.02,36.05,36.02,36.05,14635.0,33.0387,33.0663,33.0387,33.0663,14635.0
2023-07-31 13:30:00,36.05,36.08,36.04,36.08,13212.0,33.0663,33.0938,33.0571,33.0938,13212.0
2023-07-31 13:40:00,36.07,36.1,36.06,36.1,21148.0,33.0846,33.1121,33.0754,33.1121,21148.0
2023-07-31 13:50:00,36.09,36.1,36.07,36.08,21143.0,33.103,33.1121,33.0846,33.0938,21143.0
2023-07-31 14:00:00,36.08,36.09,36.03,36.04,20602.0,33.0938,33.103,33.0479,33.0571,20602.0
2023-07-31 14:10:00,36.04,36.04,36.01,36.02,13543.0,33.0571,33.0571,33.0296,33.0387,13543.0
2023-07-31 14:20:00,36.02,36.06,36.01,36.05,32412.0,33.0387,33.0754,33.0296,33.0663,32412.0
2023-07-31 14:30:00,36.06,36.06,36.02,36.02,22677.0,33.0754,33.0754,33.0387,33.0387,22677.0
2023-07-31 14:40:00,36.02,36.06,36.02,36.05,27608.0,33.0387,33.0754,33.0387,33.0663,27608.0
2023-07-31 14:50:00,36.06,36.07,36.05,36.06,15884.0,33.0754,33.0846,33.0663,33.0754,15884.0
2023-07-31 15:00:00,36.07,36.09,36.07,36.09,42293.0,33.0846,33.103,33.0846,33.103,42293.0
2023-07-31 15:10:00,36.09,36.09,36.06,36.08,24949.0,33.103,33.103,33.0754,33.0938,24949.0
2023-07-31 15:20:00,36.08,36.09,36.07,36.09,28866.0,33.0938,33.103,33.0846,33.103,28866.0
2023-07-31 15:30:00,36.09,36.11,36.0,36.0,70834.0,33.103,33.1213,33.0204,33.0204,70834.0
2023-07-31 15:40:00,36.01,36.06,36.0,36.05,62535.0,33.0296,33.0754,33.0204,33.0663,62535.0
2023-07-31 15:50:00,36.04,36.08,36.02,36.07,451017.0,33.0571,33.0938,33.0387,33.0846,451017.0
2023-08-01 09:30:00,36.0,36.18,35.92,36.09,102980.0,33.0204,33.1855,32.947,33.103,102980.0
2023-08-01 09:40:00,36.09,36.11,35.81,35.94,73166.0,33.103,33.1213,32.8461,32.9654,73166.0
2023-08-01 09:50:00,35.93,36.07,35.89,36.07,43710.0,32.9562,33.0846,32.9195,33.0846,43710.0
2023-08-01 10:00:00,36.06,36.13,35.87,35.91,44505.0,33.0754,33.1396,32.9012,32.9378,44505.0
2023-08-01 10:10:00,35.91,35.97,35.84,35.86,67403.0,32.9378,32.9929,32.8736,32.892,67403.0
2023-08-01 10:20:00,35.86,35.87,35.76,35.77,58303.0,32.892,32.9012,32.8003,32.8094,58303.0
2023-08-01 10:30:00,35.76,35.78,35.68,35.7,69653.0,32.8003,32.8186,32.7269,32.7452,69653.0
2023-08-01 10:40:00,35.7,35.73,35.66,35.68,36673.0,32.7452,32.7727,32.7085,32.7269,36673.0
2023-08-01 10:50:00,35.68,35.77,35.64,35.73,54698.0,32.7269,32.8094,32.6902,32.7727,54698.0
2023-08-01 11:00:00,35.74,35.86,35.73,35.85,28301.0,32.7819,32.892,32.7727,32.8828,28301.0
2023-08-01 11:10:00,35.86,35.88,35.78,35.83,30382.0,32.892,32.9103,32.8186,32.8645,30382.0
2023-08-01 11:20:00,35.83,35.83,35.78,35.8,21041.0,32.8645,32.8645,32.8186,32.837,21041.0
2023-08-01 11:30:00,35.8,35.83,35.77,35.81,25998.0,32.837,32.8645,32.8094,32.8461,25998.0
2023-08-01 11:40:00,35.8,35.84,35.78,35.82,27990.0,32.837,32.8736,32.8186,32.8553,27990.0
2023-08-01 11:50:00,35.82,35.89,35.81,35.89,26517.0,32.8553,32.9195,32.8461,32.9195,26517.0
2023-08-01 12:00:00,35.89,35.93,35.88,35.91,28000.0,32.9195,32.9562,32.9103,32.9378,28000.0
2023-08-01 12:10:00,35.91,35.95,35.91,35.94,20349.0,32.9378,32.9745,32.9378,32.9654,20349.0
2023-08-01 12:20:00,35.93,35.94,35.89,35.93,12821.0,32.9562,32.9654,32.9195,32.9562,12821.0
2023-08-01 12:30:00,35.93,35.96,35.9,35.94,19681.0,32.9562,32.9837,32.9287,32.9654,19681.0
2023-08-01 12:40:00,35.94,36.02,35.93,36.0,25241.0,32.9654,33.0387,32.9562,33.0204,25241.0
2023-08-01 12:50:00,36.0,36.01,35.96,36.0,26791.0,33.0204,33.0296,32.9837,33.0204,26791.0
2023-08-01 13:00:00,36.0,36.0,35.94,35.95,20170.0,33.0204,33.0204,32.9654,32.9745,20170.0
2023-08-01 13:10:00,35.95,36.01,35.95,35.97,32611.0,32.9745,33.0296,32.9745,32.9929,32611.0
2023-08-01 13:20:00,35.97,36.0,35.97,36.0,20486.0,32.9929,33.0204,32.9929,33.0204,20486.0
2023-08-01 13:30:00,36.0,36.01,35.94,35.95,21812.0,33.0204,33.0296,32.9654,32.9745,21812.0
2023-08-01 13:40:00,35.94,35.97,35.94,35.95,18517.0,32.9654,32.9929,32.9654,32.9745,18517.0
2023-08-01 13:50:00,35.95,35.99,35.95,35.97,28270.0,32.9745,33.0112,32.9745,32.9929,28270.0
2023-08-01 14:00:00,35.97,35.98,35.94,35.97,28782.0,32.9929,33.0021,32.9654,32.9929,28782.0
2023-08-01 14:10:00,35.97,35.97,35.94,35.95,22004.0,32.9929,32.9929,32.9654,32.9745,22004.0
2023-08-01 14:20:00,35.95,35.95,35.87,35.91,33636.0,32.9745,32.9745,32.9012,32.9378,33636.0
2023-08-01 14:30:00,35.91,35.95,35.9,35.93,21266.0,32.9378,32.9745,32.9287,32.9562,21266.0
2023-08-01 14:40:00,35.93,35.93,35.9,35.9,16998.0,32.9562,32.9562,32.9287,32.9287,16998.0
2023-08-01 14:50:00,35.9,35.95,35.87,35.94,30139.0,32.9287,32.9745,32.9012,32.9654,30139.0
2023-08-01 15:00:00,35.95,35.97,35.93,35.94,27203.0,32.9745,32.9929,32.9562,32.9654,27203.0
2023-08-01 15:10:00,35.95,35.96,35.94,35.95,20961.0,32.9745,32.9837,32.9654,32.9745,20961.0
2023-08-01 15:20:00,35.95,35.98,35.95,35.97,36685.0,32.9745,33.0021,32.9745,32.9929,36685.0
2023-08-01 15:30:00,35.97,35.97,35.9,35.91,59225.0,32.9929,32.9929,32.9287,32.9378,59225.0
2023-08-01 15:40:00,35.91,35.95,35.9,35.93,77721.0,32.9378,32.9745,32.9287,32.9562,77721.0
2023-08-01 15:50:00,35.92,36.0,35.92,35.94,250713.0,32.947,33.0204,32.947,32.9654,250713.0
2023-08-02 09:30:00,35.89,36.35,35.89,35.94,271624.0,32.9195,33.3414,32.9195,32.9654,271624.0
2023-08-02 09:40:00,35.96,36.18,35.92,36.16,108153.0,32.9837,33.1855,32.947,33.1672,108153.0
2023-08-02 09:50:00,36.17,36.21,36.0,36.03,81613.0,33.1763,33.213,33.0204,33.0479,81613.0
2023-08-02 10:00:00,36.05,36.28,36.05,36.22,172183.0,33.0663,33.2772,33.0663,33.2222,172183.0
2023-08-02 10:10:00,36.22,36.27,36.1,36.14,45810.0,33.2222,33.2681,33.1121,33.1488,45810.0
2023-08-02 10:20:00,36.13,36.31,36.13,36.23,54916.0,33.1396,33.3047,33.1396,33.2314,54916.0
2023-08-02 10:30:00,36.24,36.37,36.22,36.25,90545.0,33.2405,33.3598,33.2222,33.2497,90545.0
2023-08-02 10:40:00,36.24,36.3,36.2,36.23,71589.0,33.2405,33.2956,33.2038,33.2314,71589.0
2023-08-02 10:50:00,36.23,36.4,36.21,36.4,92135.0,33.2314,33.3873,33.213,33.3873,92135.0
2023-08-02 11:00:00,36.4,36.49,36.36,36.48,56014.0,33.3873,33.4698,33.3506,33.4607,56014.0
2023-08-02 11:10:00,36.48,36.55,36.45,36.54,98824.0,33.4607,33.5249,33.4332,33.5157,98824.0
2023-08-02 11:20:00,36.54,36.81,36.52,36.8,121419.0,33.5157,33.7634,33.4974,33.7542,121419.0
2023-08-02 11:30:00,36.81,36.9,36.8,36.83,121369.0,33.7634,33.8459,33.7542,33.7817,121369.0
2023-08-02 11:40:00,36.84,36.93,36.76,36.9,138419.0,33.7909,33.8734,33.7175,33.8459,138419.0
2023-08-02 11:50:00,36.9,36.9,36.76,36.76,210866.0,33.8459,33.8459,33.7175,33.7175,210866.0
2023-08-02 12:00:00,36.76,36.84,36.76,36.84,47987.0,33.7175,33.7909,33.7175,33.7909,47987.0
2023-08-02 12:10:00,36.84,36.97,36.82,36.83,117714.0,33.7909,33.9101,33.7725,33.7817,117714.0
2023-08-02 12:20:00,36.84,36.96,36.83,36.93,47199.0,33.7909,33.9009,33.7817,33.8734,47199.0
2023-08-02 12:30:00,36.94,37.0,36.91,36.97,50572.0,33.8826,33.9376,33.8551,33.9101,50572.0
2023-08-02 12:40:00,36.97,36.97,36.9,36.93,32701.0,33.9101,33.9101,33.8459,33.8734,32701.0
2023-08-02 12:50:00,36.93,36.93,36.86,36.87,40602.0,33.8734,33.8734,33.8092,33.8184,40602.0
2023-08-02 13:00:00,36.87,36.93,36.87,36.91,32575.0,33.8184,33.8734,33.8184,33.8551,32575.0
2023-08-02 13:10:00,36.91,36.96,36.89,36.94,46061.0,33.8551,33.9009,33.8367,33.8826,46061.0
2023-08-02 13:20:00,36.95,36.95,36.9,36.93,53347.0,33.8918,33.8918,33.8459,33.8734,53347.0
2023-08-02 13:30:00,36.93,36.95,36.89,36.93,44814.0,33.8734,33.8918,33.8367,33.8734,44814.0
2023-08-02 13:40:00,36.93,36.94,36.9,36.91,63862.0,33.8734,33.8826,33.8459,33.8551,63862.0
2023-08-02 13:50:00,36.91,36.95,36.87,36.95,43492.0,33.8551,33.8918,33.8184,33.8918,43492.0
2023-08-02 14:00:00,36.94,36.96,36.9,36.91,74649.0,33.8826,33.9009,33.8459,33.8551,74649.0
2023-08-02 14:10:00,36.92,36.93,36.85,36.86,66685.0,33.8643,33.8734,33.8,33.8092,66685.0
2023-08-02 14:20:00,36.86,36.87,36.79,36.82,47412.0,33.8092,33.8184,33.745,33.7725,47412.0
2023-08-02 14:30:00,36.82,36.91,36.82,36.89,57548.0,33.7725,33.8551,33.7725,33.8367,57548.0
2023-08-02 14:40:00,36.89,36.89,36.76,36.79,63256.0,33.8367,33.8367,33.7175,33.745,63256.0
2023-08-02 14:50:00,36.79,36.83,36.78,36.83,42769.0,33.745,33.7817,33.7358,33.7817,42769.0
2023-08-02 15:00:00,36.83,36.85,36.79,36.82,60347.0,33.7817,33.8,33.745,33.7725,60347.0
2023-08-02 15:10:00,36.82,36.84,36.76,36.78,51198.0,33.7725,33.7909,33.7175,33.7358,51198.0
2023-08-02 15:20:00,36.78,36.8,36.74,36.75,104971.0,33.7358,33.7542,33.6992,33.7083,104971.0
2023-08-02 15:30:00,36.76,36.8,36.73,36.77,79669.0,33.7175,33.7542,33.69,33.7267,79669.0
2023-08-02 15:40:00,36.77,36.79,36.7,36.76,126736.0,33.7267,33.745,33.6625,33.7175,126736.0
2023-08-02 15:50:00,36.76,36.77,36.58,36.58,668496.0,33.7175,33.7267,33.5524,33.5524,668496.0
2023-08-03 09:30:00,36.61,36.78,36.44,36.44,111828.0,33.5799,33.7358,33.424,33.424,111828.0
2023-08-03 09:40:00,36.45,36.48,36.23,36.38,82752.0,33.4332,33.4607,33.2314,33.3689,82752.0
2023-08-03 09:50:00,36.37,36.45,36.31,36.33,45010.0,33.3598,33.4332,33.3047,33.3231,45010.0
2023-08-03 10:00:00,36.34,36.49,36.29,36.46,58762.0,33.3323,33.4698,33.2864,33.4423,58762.0
2023-08-03 10:10:00,36.47,36.59,36.44,36.59,45244.0,33.4515,33.5616,33.424,33.5616,45244.0
2023-08-03 10:20:00,36.59,36.68,36.58,36.64,71840.0,33.5616,33.6441,33.5524,33.6074,71840.0
2023-08-03 10:30:00,36.64,36.64,36.47,36.5,127751.0,33.6074,33.6074,33.4515,33.479,127751.0
2023-08-03 10:40:00,36.5,36.55,36.43,36.54,45999.0,33.479,33.5249,33.4148,33.5157,45999.0
2023-08-03 10:50:00,36.54,36.62,36.54,36.59,65724.0,33.5157,33.5891,33.5157,33.5616,65724.0
2023-08-03 11:00:00,36.59,36.64,36.52,36.61,25186.0,33.5616,33.6074,33.4974,33.5799,25186.0
2023-08-03 11:10:00,36.61,36.74,36.59,36.73,43133.0,33.5799,33.6992,33.5616,33.69,43133.0
2023-08-03 11:20:00,36.75,36.95,36.75,36.93,37783.0,33.7083,33.8918,33.7083,33.8734,37783.0
2023-08-03 11:30:00,36.92,36.93,36.82,36.87,85299.0,33.8643,33.8734,33.7725,33.8184,85299.0
2023-08-03 11:40:00,36.87,36.98,36.86,36.98,37229.0,33.8184,33.9193,33.8092,33.9193,37229.0
2023-08-03 11:50:00,36.98,37.07,36.97,37.03,43884.0,33.9193,34.0018,33.9101,33.9652,43884.0
2023-08-03 12:00:00,37.03,37.09,37.01,37.02,35514.0,33.9652,34.0202,33.9468,33.956,35514.0
2023-08-03 12:10:00,37.02,37.06,36.97,37.03,48136.0,33.956,33.9927,33.9101,33.9652,48136.0
2023-08-03 12:20:00,37.02,37.08,37.0,37.06,30056.0,33.956,34.011,33.9376,33.9927,30056.0
2023-08-03 12:30:00,37.07,37.08,36.98,37.01,22223.0,34.0018,34.011,33.9193,33.9468,22223.0
2023-08-03 12:40:00,37.01,37.12,37.01,37.1,25929.0,33.9468,34.0477,33.9468,34.0294,25929.0
2023-08-03 12:50:00,37.11,37.16,37.08,37.1,33739.0,34.0385,34.0844,34.011,34.0294,33739.0
2023-08-03 13:00:00,37.1,37.15,37.08,37.09,32387.0,34.0294,34.0752,34.011,34.0202,32387.0
2023-08-03 13:10:00,37.1,37.13,37.08,37.09,29187.0,34.0294,34.0569,34.011,34.0202,29187.0
2023-08-03 13:20:00,37.09,37.2,37.08,37.17,29671.0,34.0202,34.1211,34.011,34.0936,29671.0
2023-08-03 13:30:00,37.18,37.2,37.12,37.12,26019.0,34.1027,34.1211,34.0477,34.0477,26019.0
2023-08-03 13:40:00,37.11,37.17,37.09,37.15,44819.0,34.0385,34.0936,34.0202,34.0752,44819.0
2023-08-03 13:50:00,37.15,37.15,36.98,36.99,31315.0,34.0752,34.0752,33.9193,33.9285,31315.0
2023-08-03 14:00:00,36.98,37.03,36.95,36.98,23744.0,33.9193,33.9652,33.8918,33.9193,23744.0
2023-08-03 14:10:00,36.98,36.99,36.93,36.95,21512.0,33.9193,33.9285,33.8734,33.8918,21512.0
2023-08-03 14:20:00,36.95,36.95,36.89,36.91,35661.0,33.8918,33.8918,33.8367,33.8551,35661.0
2023-08-03 14:30:00,36.91,36.91,36.76,36.79,35198.0,33.8551,33.8551,33.7175,33.745,35198.0
2023-08-03 14:40:00,36.8,36.8,36.7,36.73,49553.0,33.7542,33.7542,33.6625,33.69,49553.0
2023-08-03 14:50:00,36.72,36.76,36.72,36.73,62572.0,33.6808,33.7175,33.6808,33.69,62572.0
2023-08-03 15:00:00,36.73,36.73,36.66,36.69,79238.0,33.69,33.69,33.6258,33.6533,79238.0
2023-08-03 15:10:00,36.69,36.7,36.63,36.66,66330.0,33.6533,33.6625,33.5983,33.6258,66330.0
2023-08-03 15:20:00,36.66,36.66,36.61,36.64,65399.0,33.6258,33.6258,33.5799,33.6074,65399.0
2023-08-03 15:30:00,36.64,36.65,36.61,36.64,54412.0,33.6074,33.6166,33.5799,33.6074,54412.0
2023-08-03 15:40:00,36.63,36.67,36.59,36.62,121917.0,33.5983,33.6349,33.5616,33.5891,121917.0
2023-08-03 15:50:00,36.62,36.68,36.58,36.61,322511.0,33.5891,33.6441,33.5524,33.5799,322511.0
2023-08-04 09:30:00,36.6,36.73,36.48,36.62,50552.0,33.5707,33.69,33.4607,33.5891,50552.0
2023-08-04 09:40:00,36.64,36.93,36.62,36.91,76142.0,33.6074,33.8734,33.5891,33.8551,76142.0
2023-08-04 09:50:00,36.89,36.97,36.86,36.94,32632.0,33.8367,33.9101,33.8092,33.8826,32632.0
2023-08-04 10:00:00,36.95,36.96,36.77,36.81,32977.0,33.8918,33.9009,33.7267,33.7634,32977.0
2023-08-04 10:10:00,36.83,36.93,36.82,36.92,27567.0,33.7817,33.8734,33.7725,33.8643,27567.0
2023-08-04 10:20:00,36.91,37.0,36.89,36.99,25297.0,33.8551,33.9376,33.8367,33.9285,25297.0
2023-08-04 10:30:00,37.0,37.03,36.95,36.98,23071.0,33.9376,33.9652,33.8918,33.9193,23071.0
2023-08-04 10:40:00,36.98,37.02,36.95,36.98,21837.0,33.9193,33.956,33.8918,33.9193,21837.0
2023-08-04 10:50:00,36.97,37.0,36.91,36.98,23443.0,33.9101,33.9376,33.8551,33.9193,23443.0
2023-08-04 11:00:00,36.99,36.99,36.81,36.83,32077.0,33.9285,33.9285,33.7634,33.7817,32077.0
2023-08-04 11:10:00,36.83,36.89,36.82,36.88,15853.0,33.7817,33.8367,33.7725,33.8276,15853.0
2023-08-04 11:20:00,36.87,36.9,36.85,36.87,20236.0,33.8184,33.8459,33.8,33.8184,20236.0
2023-08-04 11:30:00,36.87,36.89,36.81,36.85,24053.0,33.8184,33.8367,33.7634,33.8,24053.0
2023-08-04 11:40:00,36.84,36.85,36.78,36.8,31588.0,33.7909,33.8,33.7358,33.7542,31588.0
2023-08-04 11:50:00,36.81,36.87,36.81,36.84,17058.0,33.7634,33.8184,33.7634,33.7909,17058.0
2023-08-04 12:00:00,36.83,36.9,36.82,36.9,26168.0,33.7817,33.8459,33.7725,33.8459,26168.0
2023-08-04 12:10:00,36.89,37.04,36.88,37.02,15414.0,33.8367,33.9743,33.8276,33.956,15414.0
2023-08-04 12:20:00,37.02,37.11,37.02,37.05,25831.0,33.956,34.0385,33.956,33.9835,25831.0
2023-08-04 12:30:00,37.06,37.09,37.02,37.08,23713.0,33.9927,34.0202,33.956,34.011,23713.0
2023-08-04 12:40:00,37.08,37.1,37.05,37.05,9494.0,34.011,34.0294,33.9835,33.9835,9494.0
2023-08-04 12:50:00,37.05,37.06,37.02,37.04,14648.0,33.9835,33.9927,33.956,33.9743,14648.0
2023-08-04 13:00:00,37.04,37.04,36.99,36.99,14013.0,33.9743,33.9743,33.9285,33.9285,14013.0
2023-08-04 13:10:00,36.99,37.0,36.94,36.95,20236.0,33.9285,33.9376,33.8826,33.8918,20236.0
2023-08-04 13:20:00,36.95,36.99,36.92,36.93,20003.0,33.8918,33.9285,33.8643,33.8734,20003.0
2023-08-04 13:30:00,36.92,36.94,36.88,36.88,14218.0,33.8643,33.8826,33.8276,33.8276,14218.0
2023-08-04 13:40:00,36.88,36.91,36.86,36.87,14942.0,33.8276,33.8551,33.8092,33.8184,14942.0
2023-08-04 13:50:00,36.87,36.87,36.77,36.78,20093.0,33.8184,33.8184,33.7267,33.7358,20093.0
2023-08-04 14:00:00,36.78,36.79,36.64,36.65,31451.0,33.7358,33.745,33.6074,33.6166,31451.0
2023-08-04 14:10:00,36.64,36.69,36.62,36.65,26133.0,33.6074,33.6533,33.5891,33.6166,26133.0
2023-08-04 14:20:00,36.64,36.64,36.47,36.47,53270.0,33.6074,33.6074,33.4515,33.4515,53270.0
2023-08-04 14:30:00,36.47,36.49,36.34,36.34,88307.0,33.4515,33.4698,33.3323,33.3323,88307.0
2023-08-04 14:40:00,36.34,36.38,36.29,36.36,107532.0,33.3323,33.3689,33.2864,33.3506,107532.0
2023-08-04 14:50:00,36.36,36.41,36.31,36.34,37267.0,33.3506,33.3965,33.3047,33.3323,37267.0
2023-08-04 15:00:00,36.34,36.41,36.32,36.33,29848.0,33.3323,33.3965,33.3139,33.3231,29848.0
2023-08-04 15:10:00,36.33,36.4,36.33,36.38,34827.0,33.3231,33.3873,33.3231,33.3689,34827.0
2023-08-04 15:20:00,36.38,36.38,36.33,36.35,29670.0,33.3689,33.3689,33.3231,33.3414,29670.0
2023-08-04 15:30:00,36.35,36.37,36.27,36.27,58035.0,33.3414,33.3598,33.2681,33.2681,58035.0
2023-08-04 15:40:00,36.27,36.28,36.24,36.27,64334.0,33.2681,33.2772,33.2405,33.2681,64334.0
2023-08-04 15:50:00,36.26,36.3,36.24,36.27,257726.0,33.2589,33.2956,33.2405,33.2681,257726.0
2023-08-07 09:30:00,36.39,36.6,36.37,36.42,31158.0,33.3781,33.5707,33.3598,33.4056,31158.0
2023-08-07 09:40:00,36.42,36.5,36.25,36.3,32077.0,33.4056,33.479,33.2497,33.2956,32077.0
2023-08-07 09:50:00,36.32,36.32,36.22,36.26,34408.0,33.3139,33.3139,33.2222,33.2589,34408.0
2023-08-07 10:00:00,36.29,36.29,36.17,36.22,37475.0,33.2864,33.2864,33.1763,33.2222,37475.0
2023-08-07 10:10:00,36.25,36.3,36.24,36.29,12540.0,33.2497,33.2956,33.2405,33.2864,12540.0
2023-08-07 10:20:00,36.28,36.35,36.27,36.34,24491.0,33.2772,33.3414,33.2681,33.3323,24491.0
2023-08-07 10:30:00,36.35,36.39,36.32,36.36,17836.0,33.3414,33.3781,33.3139,33.3506,17836.0
2023-08-07 10:40:00,36.36,36.39,36.32,36.38,19088.0,33.3506,33.3781,33.3139,33.3689,19088.0
2023-08-07 10:50:00,36.39,36.39,36.34,36.39,14240.0,33.3781,33.3781,33.3323,33.3781,14240.0
2023-08-07 11:00:00,36.39,36.44,36.39,36.44,15996.0,33.3781,33.424,33.3781,33.424,15996.0
2023-08-07 11:10:00,36.44,36.46,36.36,36.37,17389.0,33.424,33.4423,33.3506,33.3598,17389.0
2023-08-07 11:20:00,36.38,36.44,36.37,36.41,11833.0,33.3689,33.424,33.3598,33.3965,11833.0
2023-08-07 11:30:00,36.42,36.43,36.34,36.38,17851.0,33.4056,33.4148,33.3323,33.3689,17851.0
2023-08-07 11:40:00,36.38,36.41,36.32,36.33,10394.0,33.3689,33.3965,33.3139,33.3231,10394.0
2023-08-07 11:50:00,36.33,36.36,36.3,36.31,15065.0,33.3231,33.3506,33.2956,33.3047,15065.0
2023-08-07 12:00:00,36.3,36.31,36.17,36.18,16132.0,33.2956,33.3047,33.1763,33.1855,16132.0
2023-08-07 12:10:00,36.17,36.22,36.13,36.22,18853.0,33.1763,33.2222,33.1396,33.2222,18853.0
2023-08-07 12:20:00,36.22,36.24,36.19,36.23,13437.0,33.2222,33.2405,33.1947,33.2314,13437.0
2023-08-07 12:30:00,36.23,36.24,36.17,36.18,15194.0,33.2314,33.2405,33.1763,33.1855,15194.0
2023-08-07 12:40:00,36.17,36.23,36.16,36.2,14423.0,33.1763,33.2314,33.1672,33.2038,14423.0
2023-08-07 12:50:00,36.21,36.24,36.18,36.2,12860.0,33.213,33.2405,33.1855,33.2038,12860.0
2023-08-07 13:00:00,36.19,36.2,36.15,36.18,14579.0,33.1947,33.2038,33.158,33.1855,14579.0
2023-08-07 13:10:00,36.18,36.19,36.13,36.16,47495.0,33.1855,33.1947,33.1396,33.1672,47495.0
2023-08-07 13:20:00,36.16,36.16,36.06,36.08,37458.0,33.1672,33.1672,33.0754,33.0938,37458.0
2023-08-07 13:30:00,36.09,36.13,36.08,36.1,31675.0,33.103,33.1396,33.0938,33.1121,31675.0
2023-08-07 13:40:00,36.1,36.14,36.1,36.13,11006.0,33.1121,33.1488,33.1121,33.1396,11006.0
2023-08-07 13:50:00,36.13,36.14,36.11,36.12,23010.0,33.1396,33.1488,33.1213,33.1305,23010.0
2023-08-07 14:00:00,36.11,36.13,36.09,36.1,16400.0,33.1213,33.1396,33.103,33.1121,16400.0
2023-08-07 14:10:00,36.1,36.13,36.08,36.1,22794.0,33.1121,33.1396,33.0938,33.1121,22794.0
2023-08-07 14:20:00,36.09,36.09,36.04,36.04,37870.0,33.103,33.103,33.0571,33.0571,37870.0
2023-08-07 14:30:00,36.05,36.07,36.02,36.02,20635.0,33.0663,33.0846,33.0387,33.0387,20635.0
2023-08-07 14:40:00,36.02,36.08,36.01,36.08,25209.0,33.0387,33.0938,33.0296,33.0938,25209.0
2023-08-07 14:50:00,36.08,36.12,36.07,36.11,18579.0,33.0938,33.1305,33.0846,33.1213,18579.0
2023-08-07 15:00:00,36.11,36.12,36.06,36.07,16213.0,33.1213,33.1305,33.0754,33.0846,16213.0
2023-08-07 15:10:00,36.06,36.07,35.98,36.0,26602.0,33.0754,33.0846,33.0021,33.0204,26602.0
2023-08-07 15:20:00,35.99,36.03,35.97,36.02,32717.0,33.0112,33.0479,32.9929,33.0387,32717.0
2023-08-07 15:30:00,36.02,36.09,35.99,36.08,39287.0,33.0387,33.103,33.0112,33.0938,39287.0
2023-08-07 15:40:00,36.08,36.09,36.03,36.04,77325.0,33.0938,33.103,33.0479,33.0571,77325.0
2023-08-07 15:50:00,36.04,36.15,36.03,36.14,224289.0,33.0571,33.158,33.0479,33.1488,224289.0
2023-08-08 09:30:00,35.56,35.61,35.4,35.41,147963.0,32.6168,32.6627,32.4701,32.4792,147963.0
2023-08-08 09:40:00,35.41,35.54,35.38,35.42,81830.0,32.4792,32.5985,32.4517,32.4884,81830.0
2023-08-08 09:50:00,35.42,35.56,35.41,35.55,23115.0,32.4884,32.6168,32.4792,32.6076,23115.0
2023-08-08 10:00:00,35.53,35.59,35.51,35.58,48460.0,32.5893,32.6443,32.571,32.6352,48460.0
2023-08-08 10:10:00,35.58,35.58,35.4,35.41,31236.0,32.6352,32.6352,32.4701,32.4792,31236.0
2023-08-08 10:20:00,35.41,35.5,35.38,35.47,22485.0,32.4792,32.5618,32.4517,32.5343,22485.0
2023-08-08 10:30:00,35.48,35.48,35.32,35.36,26436.0,32.5434,32.5434,32.3967,32.4334,26436.0
2023-08-08 10:40:00,35.35,35.46,35.33,35.41,12387.0,32.4242,32.5251,32.4059,32.4792,12387.0
2023-08-08 10:50:00,35.41,35.51,35.4,35.49,28758.0,32.4792,32.571,32.4701,32.5526,28758.0
2023-08-08 11:00:00,35.5,35.52,35.43,35.48,16492.0,32.5618,32.5801,32.4976,32.5434,16492.0
2023-08-08 11:10:00,35.5,35.57,35.48,35.55,19893.0,32.5618,32.626,32.5434,32.6076,19893.0
2023-08-08 11:20:00,35.57,35.58,35.52,35.58,16476.0,32.626,32.6352,32.5801,32.6352,16476.0
2023-08-08 11:30:00,35.58,35.58,35.51,35.52,15668.0,32.6352,32.6352,32.571,32.5801,15668.0
2023-08-08 11:40:00,35.52,35.63,35.51,35.62,19119.0,32.5801,32.681,32.571,32.6719,19119.0
2023-08-08 11:50:00,35.63,35.63,35.56,35.58,10326.0,32.681,32.681,32.6168,32.6352,10326.0
2023-08-08 12:00:00,35.57,35.6,35.55,35.59,17067.0,32.626,32.6535,32.6076,32.6443,17067.0
2023-08-08 12:10:00,35.59,35.65,35.59,35.64,14134.0,32.6443,32.6994,32.6443,32.6902,14134.0
2023-08-08 12:20:00,35.66,35.69,35.61,35.68,13016.0,32.7085,32.7361,32.6627,32.7269,13016.0
2023-08-08 12:30:00,35.68,35.7,35.65,35.69,13639.0,32.7269,32.7452,32.6994,32.7361,13639.0
2023-08-08 12:40:00,35.7,35.74,35.66,35.74,12224.0,32.7452,32.7819,32.7085,32.7819,12224.0
2023-08-08 12:50:00,35.73,35.74,35.71,35.71,9750.0,32.7727,32.7819,32.7544,32.7544,9750.0
2023-08-08 13:00:00,35.72,35.78,35.71,35.78,24305.0,32.7636,32.8186,32.7544,32.8186,24305.0
2023-08-08 13:10:00,35.78,35.78,35.72,35.73,16444.0,32.8186,32.8186,32.7636,32.7727,16444.0
2023-08-08 13:20:00,35.72,35.75,35.68,35.73,38535.0,32.7636,32.7911,32.7269,32.7727,38535.0
2023-08-08 13:30:00,35.73,35.75,35.7,35.73,17164.0,32.7727,32.7911,32.7452,32.7727,17164.0
2023-08-08 13:40:00,35.73,35.76,35.72,35.75,20842.0,32.7727,32.8003,32.7636,32.7911,20842.0
2023-08-08 13:50:00,35.74,35.8,35.72,35.79,20214.0,32.7819,32.837,32.7636,32.8278,20214.0
2023-08-08 14:00:00,35.79,35.8,35.76,35.76,18110.0,32.8278,32.837,32.8003,32.8003,18110.0
2023-08-08 14:10:00,35.76,35.86,35.76,35.82,49176.0,32.8003,32.892,32.8003,32.8553,49176.0
2023-08-08 14:20:00,35.82,35.83,35.79,35.83,25811.0,32.8553,32.8645,32.8278,32.8645,25811.0
2023-08-08 14:30:00,35.82,35.85,35.78,35.84,30229.0,32.8553,32.8828,32.8186,32.8736,30229.0
2023-08-08 14:40:00,35.84,35.86,35.8,35.82,19671.0,32.8736,32.892,32.837,32.8553,19671.0
2023-08-08 14:50:00,35.82,35.84,35.8,35.83,25277.0,32.8553,32.8736,32.837,32.8645,25277.0
2023-08-08 15:00:00,35.83,35.84,35.79,35.84,24953.0,32.8645,32.8736,32.8278,32.8736,24953.0
2023-08-08 15:10:00,35.83,35.89,35.83,35.88,25037.0,32.8645,32.9195,32.8645,32.9103,25037.0
2023-08-08 15:20:00,35.88,35.93,35.86,35.9,38036.0,32.9103,32.9562,32.892,32.9287,38036.0
2023-08-08 15:30:00,35.91,35.94,35.9,35.92,41912.0,32.9378,32.9654,32.9287,32.947,41912.0
2023-08-08 15:40:00,35.91,35.94,35.84,35.85,53394.0,32.9378,32.9654,32.8736,32.8828,53394.0
2023-08-08 15:50:00,35.86,35.86,35.82,35.83,237913.0,32.892,32.892,32.8553,32.8645,237913.0
2023-08-09 09:30:00,35.74,35.85,35.6,35.66,42578.0,32.7819,32.8828,32.6535,32.7085,42578.0
2023-08-09 09:40:00,35.66,35.76,35.6,35.76,30364.0,32.7085,32.8003,32.6535,32.8003,30364.0
2023-08-09 09:50:00,35.77,35.77,35.66,35.73,23035.0,32.8094,32.8094,32.7085,32.7727,23035.0
2023-08-09 10:00:00,35.72,35.75,35.6,35.61,28020.0,32.7636,32.7911,32.6535,32.6627,28020.0
2023-08-09 10:10:00,35.62,35.72,35.59,35.71,16715.0,32.6719,32.7636,32.6443,32.7544,16715.0
2023-08-09 10:20:00,35.73,35.83,35.71,35.82,16634.0,32.7727,32.8645,32.7544,32.8553,16634.0
2023-08-09 10:30:00,35.82,35.9,35.82,35.87,16313.0,32.8553,32.9287,32.8553,32.9012,16313.0
2023-08-09 10:40:00,35.87,35.94,35.86,35.93,11290.0,32.9012,32.9654,32.892,32.9562,11290.0
2023-08-09 10:50:00,35.92,35.94,35.88,35.93,19596.0,32.947,32.9654,32.9103,32.9562,19596.0
2023-08-09 11:00:00,35.94,35.94,35.87,35.88,12414.0,32.9654,32.9654,32.9012,32.9103,12414.0
2023-08-09 11:10:00,35.87,35.93,35.79,35.81,19141.0,32.9012,32.9562,32.8278,32.8461,19141.0
2023-08-09 11:20:00,35.82,35.83,35.77,35.81,14816.0,32.8553,32.8645,32.8094,32.8461,14816.0
2023-08-09 11:30:00,35.8,35.84,35.76,35.82,23040.0,32.837,32.8736,32.8003,32.8553,23040.0
2023-08-09 11:40:00,35.81,35.82,35.77,35.77,31372.0,32.8461,32.8553,32.8094,32.8094,31372.0
2023-08-09 11:50:00,35.77,35.78,35.65,35.72,23961.0,32.8094,32.8186,32.6994,32.7636,23961.0
2023-08-09 12:00:00,35.71,35.76,35.68,35.74,31690.0,32.7544,32.8003,32.7269,32.7819,31690.0
2023-08-09 12:10:00,35.72,35.73,35.66,35.66,17069.0,32.7636,32.7727,32.7085,32.7085,17069.0
2023-08-09 12:20:00,35.66,35.67,35.63,35.66,17165.0,32.7085,32.7177,32.681,32.7085,17165.0
2023-08-09 12:30:00,35.65,35.7,35.63,35.7,13053.0,32.6994,32.7452,32.681,32.7452,13053.0
2023-08-09 12:40:00,35.69,35.74,35.67,35.72,8281.0,32.7361,32.7819,32.7177,32.7636,8281.0
2023-08-09 12:50:00,35.72,35.74,35.69,35.72,14010.0,32.7636,32.7819,32.7361,32.7636,14010.0
2023-08-09 13:00:00,35.7,35.74,35.7,35.73,9993.0,32.7452,32.7819,32.7452,32.7727,9993.0
2023-08-09 13:10:00,35.73,35.77,35.7,35.77,11689.0,32.7727,32.8094,32.7452,32.8094,11689.0
2023-08-09 13:20:00,35.77,35.78,35.73,35.76,17774.0,32.8094,32.8186,32.7727,32.8003,17774.0
2023-08-09 13:30:00,35.76,35.8,35.75,35.79,9595.0,32.8003,32.837,32.7911,32.8278,9595.0
2023-08-09 13:40:00,35.78,35.81,35.77,35.77,22210.0,32.8186,32.8461,32.8094,32.8094,22210.0
2023-08-09 13:50:00,35.77,35.79,35.75,35.77,12594.0,32.8094,32.8278,32.7911,32.8094,12594.0
2023-08-09 14:00:00,35.78,35.81,35.77,35.8,11976.0,32.8186,32.8461,32.8094,32.837,11976.0
2023-08-09 14:10:00,35.79,35.81,35.77,35.79,15907.0,32.8278,32.8461,32.8094,32.8278,15907.0
2023-08-09 14:20:00,35.8,35.81,35.78,35.8,13354.0,32.837,32.8461,32.8186,32.837,13354.0
2023-08-09 14:30:00,35.8,35.83,35.8,35.8,7859.0,32.837,32.8645,32.837,32.837,7859.0
2023-08-09 14:40:00,35.81,35.85,35.81,35.84,11407.0,32.8461,32.8828,32.8461,32.8736,11407.0
2023-08-09 14:50:00,35.84,35.86,35.82,35.84,14142.0,32.8736,32.892,32.8553,32.8736,14142.0
2023-08-09 15:00:00,35.84,35.85,35.77,35.78,14350.0,32.8736,32.8828,32.8094,32.8186,14350.0
2023-08-09 15:10:00,35.77,35.79,35.74,35.77,25392.0,32.8094,32.8278,32.7819,32.8094,25392.0
2023-08-09 15:20:00,35.77,35.81,35.73,35.73,21864.0,32.8094,32.8461,32.7727,32.7727,21864.0
2023-08-09 15:30:00,35.73,35.78,35.71,35.76,42065.0,32.7727,32.8186,32.7544,32.8003,42065.0
2023-08-09 15:40:00,35.76,35.77,35.62,35.63,52652.0,32.8003,32.8094,32.6719,32.681,52652.0
2023-08-09 15:50:00,35.63,35.72,35.6,35.71,154797.0,32.681,32.7636,32.6535,32.7544,154797.0
2023-08-10 09:30:00,35.86,35.92,35.75,35.75,34729.0,32.892,32.947,32.7911,32.7911,34729.0
2023-08-10 09:40:00,35.73,35.73,35.64,35.65,33364.0,32.7727,32.7727,32.6902,32.6994,33364.0
2023-08-10 09:50:00,35.63,35.69,35.6,35.68,26549.0,32.681,32.7361,32.6535,32.7269,26549.0
2023-08-10 10:00:00,35.69,35.75,35.65,35.73,23138.0,32.7361,32.7911,32.6994,32.7727,23138.0
2023-08-10 10:10:00,35.72,35.74,35.64,35.65,17009.0,32.7636,32.7819,32.6902,32.6994,17009.0
2023-08-10 10:20:00,35.64,35.69,35.63,35.68,26726.0,32.6902,32.7361,32.681,32.7269,26726.0
2023-08-10 10:30:00,35.69,35.69,35.51,35.51,38361.0,32.7361,32.7361,32.571,32.571,38361.0
2023-08-10 10:40:00,35.51,35.51,35.4,35.47,38217.0,32.571,32.571,32.4701,32.5343,38217.0
2023-08-10 10:50:00,35.46,35.6,35.44,35.6,17179.0,32.5251,32.6535,32.5067,32.6535,17179.0
2023-08-10 11:00:00,35.6,35.61,35.54,35.58,16399.0,32.6535,32.6627,32.5985,32.6352,16399.0
2023-08-10 11:10:00,35.58,35.61,35.56,35.58,14021.0,32.6352,32.6627,32.6168,32.6352,14021.0
2023-08-10 11:20:00,35.59,35.67,35.56,35.65,35705.0,32.6443,32.7177,32.6168,32.6994,35705.0
2023-08-10 11:30:00,35.65,35.72,35.64,35.67,22989.0,32.6994,32.7636,32.6902,32.7177,22989.0
2023-08-10 11:40:00,35.68,35.69,35.59,35.65,36059.0,32.7269,32.7361,32.6443,32.6994,36059.0
2023-08-10 11:50:00,35.66,35.71,35.58,35.7,15986.0,32.7085,32.7544,32.6352,32.7452,15986.0
2023-08-10 12:00:00,35.72,35.73,35.62,35.63,17816.0,32.7636,32.7727,32.6719,32.681,17816.0
2023-08-10 12:10:00,35.62,35.63,35.57,35.6,17249.0,32.6719,32.681,32.626,32.6535,17249.0
2023-08-10 12:20:00,35.61,35.61,35.5,35.54,19422.0,32.6627,32.6627,32.5618,32.5985,19422.0
2023-08-10 12:30:00,35.55,35.58,35.5,35.58,13576.0,32.6076,32.6352,32.5618,32.6352,13576.0
2023-08-10 12:40:00,35.58,35.6,35.56,35.58,10618.0,32.6352,32.6535,32.6168,32.6352,10618.0
2023-08-10 12:50:00,35.58,35.59,35.52,35.55,18670.0,32.6352,32.6443,32.5801,32.6076,18670.0
2023-08-10 13:00:00,35.55,35.58,35.53,35.56,15392.0,32.6076,32.6352,32.5893,32.6168,15392.0
2023-08-10 13:10:00,35.55,35.59,35.53,35.57,19534.0,32.6076,32.6443,32.5893,32.626,19534.0
2023-08-10 13:20:00,35.56,35.56,35.52,35.53,16425.0,32.6168,32.6168,32.5801,32.5893,16425.0
2023-08-10 13:30:00,35.53,35.58,35.51,35.58,19826.0,32.5893,32.6352,32.571,32.6352,19826.0
2023-08-10 13:40:00,35.58,35.62,35.57,35.6,20260.0,32.6352,32.6719,32.626,32.6535,20260.0
2023-08-10 13:50:00,35.6,35.63,35.53,35.53,13404.0,32.6535,32.681,32.5893,32.5893,13404.0
2023-08-10 14:00:00,35.53,35.61,35.51,35.6,13235.0,32.5893,32.6627,32.571,32.6535,13235.0
2023-08-10 14:10:00,35.61,35.66,35.59,35.62,18457.0,32.6627,32.7085,32.6443,32.6719,18457.0
2023-08-10 14:20:00,35.62,35.64,35.59,35.59,10180.0,32.6719,32.6902,32.6443,32.6443,10180.0
2023-08-10 14:30:00,35.59,35.61,35.55,35.61,17451.0,32.6443,32.6627,32.6076,32.6627,17451.0
2023-08-10 14:40:00,35.61,35.64,35.59,35.62,19600.0,32.6627,32.6902,32.6443,32.6719,19600.0
2023-08-10 14:50:00,35.62,35.65,35.6,35.63,16015.0,32.6719,32.6994,32.6535,32.681,16015.0
2023-08-10 15:00:00,35.63,35.64,35.56,35.59,18385.0,32.681,32.6902,32.6168,32.6443,18385.0
2023-08-10 15:10:00,35.59,35.6,35.53,35.58,29456.0,32.6443,32.6535,32.5893,32.6352,29456.0
2023-08-10 15:20:00,35.57,35.6,35.54,35.55,28461.0,32.626,32.6535,32.5985,32.6076,28461.0
2023-08-10 15:30:00,35.55,35.55,35.45,35.48,36619.0,32.6076,32.6076,32.5159,32.5434,36619.0
2023-08-10 15:40:00,35.47,35.57,35.46,35.52,96980.0,32.5343,32.626,32.5251,32.5801,96980.0
2023-08-10 15:50:00,35.52,35.61,35.49,35.55,233815.0,32.5801,32.6627,32.5526,32.6076,233815.0
2023-08-11 09:30:00,35.33,35.51,35.29,35.47,39656.0,32.4059,32.571,32.3692,32.5343,39656.0
2023-08-11 09:40:00,35.48,35.48,35.36,35.42,74749.0,32.5434,32.5434,32.4334,32.4884,74749.0
2023-08-11 09:50:00,35.41,35.45,35.31,35.4,24354.0,32.4792,32.5159,32.3875,32.4701,24354.0
2023-08-11 10:00:00,35.42,35.58,35.41,35.55,21318.0,32.4884,32.6352,32.4792,32.6076,21318.0
2023-08-11 10:10:00,35.54,35.62,35.52,35.59,20221.0,32.5985,32.6719,32.5801,32.6443,20221.0
2023-08-11 10:20:00,35.6,35.61,35.56,35.58,21210.0,32.6535,32.6627,32.6168,32.6352,21210.0
2023-08-11 10:30:00,35.58,35.69,35.56,35.69,14293.0,32.6352,32.7361,32.6168,32.7361,14293.0
2023-08-11 10:40:00,35.69,35.69,35.59,35.59,17437.0,32.7361,32.7361,32.6443,32.6443,17437.0
2023-08-11 10:50:00,35.58,35.59,35.52,35.58,17517.0,32.6352,32.6443,32.5801,32.6352,17517.0
2023-08-11 11:00:00,35.58,35.61,35.56,35.58,17832.0,32.6352,32.6627,32.6168,32.6352,17832.0
2023-08-11 11:10:00,35.57,35.58,35.53,35.55,16056.0,32.626,32.6352,32.5893,32.6076,16056.0
2023-08-11 11:20:00,35.55,35.58,35.53,35.54,23373.0,32.6076,32.6352,32.5893,32.5985,23373.0
2023-08-11 11:30:00,35.55,35.56,35.51,35.55,29442.0,32.6076,32.6168,32.571,32.6076,29442.0
2023-08-11 11:40:00,35.54,35.61,35.53,35.59,20504.0,32.5985,32.6627,32.5893,32.6443,20504.0
2023-08-11 11:50:00,35.59,35.6,35.52,35.58,17475.0,32.6443,32.6535,32.5801,32.6352,17475.0
2023-08-11 12:00:00,35.59,35.6,35.53,35.54,22653.0,32.6443,32.6535,32.5893,32.5985,22653.0
2023-08-11 12:10:00,35.55,35.59,35.55,35.55,10150.0,32.6076,32.6443,32.6076,32.6076,10150.0
2023-08-11 12:20:00,35.54,35.57,35.5,35.51,11301.0,32.5985,32.626,32.5618,32.571,11301.0
2023-08-11 12:30:00,35.52,35.53,35.48,35.5,16220.0,32.5801,32.5893,32.5434,32.5618,16220.0
2023-08-11 12:40:00,35.5,35.5,35.48,35.49,9961.0,32.5618,32.5618,32.5434,32.5526,9961.0
2023-08-11 12:50:00,35.49,35.51,35.46,35.47,11169.0,32.5526,32.571,32.5251,32.5343,11169.0
2023-08-11 13:00:00,35.46,35.49,35.42,35.43,16935.0,32.5251,32.5526,32.4884,32.4976,16935.0
2023-08-11 13:10:00,35.43,35.45,35.4,35.41,16241.0,32.4976,32.5159,32.4701,32.4792,16241.0
2023-08-11 13:20:00,35.41,35.41,35.39,35.41,15966.0,32.4792,32.4792,32.4609,32.4792,15966.0
2023-08-11 13:30:00,35.41,35.45,35.36,35.36,34757.0,32.4792,32.5159,32.4334,32.4334,34757.0
2023-08-11 13:40:00,35.37,35.39,35.34,35.34,33979.0,32.4425,32.4609,32.415,32.415,33979.0
2023-08-11 13:50:00,35.35,35.37,35.3,35.33,10777.0,32.4242,32.4425,32.3783,32.4059,10777.0
2023-08-11 14:00:00,35.34,35.38,35.34,35.37,13481.0,32.415,32.4517,32.415,32.4425,13481.0
2023-08-11 14:10:00,35.37,35.4,35.35,35.39,13271.0,32.4425,32.4701,32.4242,32.4609,13271.0
2023-08-11 14:20:00,35.38,35.41,35.35,35.38,28086.0,32.4517,32.4792,32.4242,32.4517,28086.0
2023-08-11 14:30:00,35.37,35.41,35.37,35.4,22558.0,32.4425,32.4792,32.4425,32.4701,22558.0
2023-08-11 14:40:00,35.4,35.43,35.37,35.42,16453.0,32.4701,32.4976,32.4425,32.4884,16453.0
2023-08-11 14:50:00,35.41,35.45,35.4,35.42,15310.0,32.4792,32.5159,32.4701,32.4884,15310.0
2023-08-11 15:00:00,35.41,35.44,35.39,35.4,24572.0,32.4792,32.5067,32.4609,32.4701,24572.0
2023-08-11 15:10:00,35.41,35.42,35.38,35.4,15687.0,32.4792,32.4884,32.4517,32.4701,15687.0
2023-08-11 15:20:00,35.4,35.46,35.37,35.45,42053.0,32.4701,32.5251,32.4425,32.5159,42053.0
2023-08-11 15:30:00,35.45,35.45,35.4,35.41,32484.0,32.5159,32.5159,32.4701,32.4792,32484.0
2023-08-11 15:40:00,35.41,35.42,35.37,35.4,38531.0,32.4792,32.4884,32.4425,32.4701,38531.0
2023-08-11 15:50:00,35.39,35.43,35.35,35.42,160716.0,32.4609,32.4976,32.4242,32.4884,160716.0
2023-08-14 09:30:00,34.85,34.86,34.66,34.73,87213.0,32.3916,32.4009,32.215,32.2801,87213.0
2023-08-14 09:40:00,34.74,34.75,34.48,34.61,63079.0,32.2894,32.2987,32.0477,32.1686,63079.0
2023-08-14 09:50:00,34.62,34.66,34.53,34.6,40050.0,32.1779,32.215,32.0942,32.1593,40050.0
2023-08-14 10:00:00,34.61,34.7,34.59,34.69,36808.0,32.1686,32.2522,32.15,32.2429,36808.0
2023-08-14 10:10:00,34.69,34.71,34.66,34.66,36977.0,32.2429,32.2615,32.215,32.215,36977.0
2023-08-14 10:20:00,34.67,34.71,34.63,34.68,38184.0,32.2243,32.2615,32.1872,32.2336,38184.0
2023-08-14 10:30:00,34.68,34.7,34.63,34.69,21334.0,32.2336,32.2522,32.1872,32.2429,21334.0
2023-08-14 10:40:00,34.68,34.69,34.59,34.59,28379.0,32.2336,32.2429,32.15,32.15,28379.0
2023-08-14 10:50:00,34.58,34.63,34.57,34.62,23820.0,32.1407,32.1872,32.1314,32.1779,23820.0
2023-08-14 11:00:00,34.61,34.62,34.53,34.54,11271.0,32.1686,32.1779,32.0942,32.1035,11271.0
2023-08-14 11:10:00,34.54,34.58,34.52,34.58,25235.0,32.1035,32.1407,32.0849,32.1407,25235.0
2023-08-14 11:20:00,34.58,34.62,34.57,34.59,13947.0,32.1407,32.1779,32.1314,32.15,13947.0
2023-08-14 11:30:00,34.6,34.64,34.59,34.61,22693.0,32.1593,32.1965,32.15,32.1686,22693.0
2023-08-14 11:40:00,34.62,34.67,34.61,34.67,14450.0,32.1779,32.2243,32.1686,32.2243,14450.0
2023-08-14 11:50:00,34.68,34.69,34.66,34.66,12969.0,32.2336,32.2429,32.215,32.215,12969.0
2023-08-14 12:00:00,34.67,34.72,34.67,34.68,9282.0,32.2243,32.2708,32.2243,32.2336,9282.0
2023-08-14 12:10:00,34.68,34.69,34.62,34.67,25347.0,32.2336,32.2429,32.1779,32.2243,25347.0
2023-08-14 12:20:00,34.69,34.74,34.68,34.74,14417.0,32.2429,32.2894,32.2336,32.2894,14417.0
2023-08-14 12:30:00,34.75,34.76,34.68,34.69,57451.0,32.2987,32.308,32.2336,32.2429,57451.0
2023-08-14 12:40:00,34.69,34.76,34.68,34.71,25070.0,32.2429,32.308,32.2336,32.2615,25070.0
2023-08-14 12:50:00,34.72,34.72,34.64,34.68,29089.0,32.2708,32.2708,32.1965,32.2336,29089.0
2023-08-14 13:00:00,34.67,34.7,34.67,34.68,13652.0,32.2243,32.2522,32.2243,32.2336,13652.0
2023-08-14 13:10:00,34.68,34.68,34.64,34.66,20005.0,32.2336,32.2336,32.1965,32.215,20005.0
2023-08-14 13:20:00,34.67,34.67,34.6,34.62,28257.0,32.2243,32.2243,32.1593,32.1779,28257.0
2023-08-14 13:30:00,34.63,34.64,34.59,34.61,16184.0,32.1872,32.1965,32.15,32.1686,16184.0
2023-08-14 13:40:00,34.61,34.63,34.59,34.61,22888.0,32.1686,32.1872,32.15,32.1686,22888.0
2023-08-14 13:50:00,34.6,34.61,34.57,34.59,12824.0,32.1593,32.1686,32.1314,32.15,12824.0
2023-08-14 14:00:00,34.59,34.65,34.56,34.64,26026.0,32.15,32.2057,32.1221,32.1965,26026.0
2023-08-14 14:10:00,34.63,34.65,34.6,34.61,18290.0,32.1872,32.2057,32.1593,32.1686,18290.0
2023-08-14 14:20:00,34.61,34.67,34.61,34.61,19906.0,32.1686,32.2243,32.1686,32.1686,19906.0
2023-08-14 14:30:00,34.62,34.62,34.57,34.59,41738.0,32.1779,32.1779,32.1314,32.15,41738.0
2023-08-14 14:40:00,34.59,34.62,34.54,34.55,37751.0,32.15,32.1779,32.1035,32.1128,37751.0
2023-08-14 14:50:00,34.55,34.58,34.54,34.57,45682.0,32.1128,32.1407,32.1035,32.1314,45682.0
2023-08-14 15:00:00,34.58,34.6,34.54,34.55,56673.0,32.1407,32.1593,32.1035,32.1128,56673.0
2023-08-14 15:10:00,34.54,34.57,34.49,34.52,83168.0,32.1035,32.1314,32.057,32.0849,83168.0
2023-08-14 15:20:00,34.52,34.57,34.52,34.55,41546.0,32.0849,32.1314,32.0849,32.1128,41546.0
2023-08-14 15:30:00,34.55,34.62,34.53,34.6,50125.0,32.1128,32.1779,32.0942,32.1593,50125.0
2023-08-14 15:40:00,34.6,34.65,34.57,34.64,88667.0,32.1593,32.2057,32.1314,32.1965,88667.0
2023-08-14 15:50:00,34.63,34.73,34.61,34.7,310743.0,32.1872,32.2801,32.1686,32.2522,310743.0
2023-08-15 09:30:00,34.35,34.47,34.35,34.41,55462.0,31.9269,32.0384,31.9269,31.9827,55462.0
2023-08-15 09:40:00,34.43,34.5,34.35,34.37,34271.0,32.0013,32.0663,31.9269,31.9455,34271.0
2023-08-15 09:50:00,34.38,34.52,34.37,34.5,30997.0,31.9548,32.0849,31.9455,32.0663,30997.0
2023-08-15 10:00:00,34.51,34.52,34.41,34.48,33372.0,32.0756,32.0849,31.9827,32.0477,33372.0
2023-08-15 10:10:00,34.48,34.59,34.47,34.58,26061.0,32.0477,32.15,32.0384,32.1407,26061.0
2023-08-15 10:20:00,34.59,34.59,34.51,34.59,22704.0,32.15,32.15,32.0756,32.15,22704.0
2023-08-15 10:30:00,34.58,34.62,34.52,34.62,31508.0,32.1407,32.1779,32.0849,32.1779,31508.0
2023-08-15 10:40:00,34.62,34.67,34.52,34.55,27033.0,32.1779,32.2243,32.0849,32.1128,27033.0
2023-08-15 10:50:00,34.55,34.58,34.54,34.56,17081.0,32.1128,32.1407,32.1035,32.1221,17081.0
2023-08-15 11:00:00,34.57,34.63,34.56,34.62,18136.0,32.1314,32.1872,32.1221,32.1779,18136.0
2023-08-15 11:10:00,34.62,34.63,34.58,34.62,27449.0,32.1779,32.1872,32.1407,32.1779,27449.0
2023-08-15 11:20:00,34.61,34.61,34.5,34.51,28255.0,32.1686,32.1686,32.0663,32.0756,28255.0
2023-08-15 11:30:00,34.51,34.62,34.48,34.59,33485.0,32.0756,32.1779,32.0477,32.15,33485.0
2023-08-15 11:40:00,34.58,34.58,34.5,34.57,26084.0,32.1407,32.1407,32.0663,32.1314,26084.0
2023-08-15 11:50:00,34.56,34.57,34.52,34.53,20950.0,32.1221,32.1314,32.0849,32.0942,20950.0
2023-08-15 12:00:00,34.54,34.57,34.48,34.49,21063.0,32.1035,32.1314,32.0477,32.057,21063.0
2023-08-15 12:10:00,34.49,34.5,34.46,34.48,15511.0,32.057,32.0663,32.0291,32.0477,15511.0
2023-08-15 12:20:00,34.48,34.52,34.46,34.49,19174.0,32.0477,32.0849,32.0291,32.057,19174.0
2023-08-15 12:30:00,34.5,34.52,34.48,34.5,15145.0,32.0663,32.0849,32.0477,32.0663,15145.0
2023-08-15 12:40:00,34.51,34.52,34.45,34.46,14157.0,32.0756,32.0849,32.0199,32.0291,14157.0
2023-08-15 12:50:00,34.45,34.48,34.44,34.46,15993.0,32.0199,32.0477,32.0106,32.0291,15993.0
2023-08-15 13:00:00,34.46,34.47,34.4,34.43,26275.0,32.0291,32.0384,31.9734,32.0013,26275.0
2023-08-15 13:10:00,34.43,34.44,34.4,34.44,19747.0,32.0013,32.0106,31.9734,32.0106,19747.0
2023-08-15 13:20:00,34.43,34.5,34.43,34.48,26762.0,32.0013,32.0663,32.0013,32.0477,26762.0
2023-08-15 13:30:00,34.48,34.49,34.41,34.41,24088.0,32.0477,32.057,31.9827,31.9827,24088.0
2023-08-15 13:40:00,34.41,34.44,34.37,34.41,28245.0,31.9827,32.0106,31.9455,31.9827,28245.0
2023-08-15 13:50:00,34.41,34.45,34.39,34.41,24085.0,31.9827,32.0199,31.9641,31.9827,24085.0
2023-08-15 14:00:00,34.41,34.45,34.39,34.41,20796.0,31.9827,32.0199,31.9641,31.9827,20796.0
2023-08-15 14:10:00,34.41,34.42,34.37,34.39,24478.0,31.9827,31.992,31.9455,31.9641,24478.0
2023-08-15 14:20:00,34.39,34.45,34.38,34.44,20789.0,31.9641,32.0199,31.9548,32.0106,20789.0
2023-08-15 14:30:00,34.44,34.48,34.42,34.48,36435.0,32.0106,32.0477,31.992,32.0477,36435.0
2023-08-15 14:40:00,34.48,34.49,34.46,34.48,22648.0,32.0477,32.057,32.0291,32.0477,22648.0
2023-08-15 14:50:00,34.48,34.52,34.47,34.48,18659.0,32.0477,32.0849,32.0384,32.0477,18659.0
2023-08-15 15:00:00,34.49,34.5,34.48,34.48,23486.0,32.057,32.0663,32.0477,32.0477,23486.0
2023-08-15 15:10:00,34.49,34.5,34.43,34.47,36032.0,32.057,32.0663,32.0013,32.0384,36032.0
2023-08-15 15:20:00,34.48,34.48,34.33,34.34,31484.0,32.0477,32.0477,31.9083,31.9176,31484.0
2023-08-15 15:30:00,34.33,34.37,34.3,34.34,49729.0,31.9083,31.9455,31.8804,31.9176,49729.0
2023-08-15 15:40:00,34.33,34.33,34.25,34.26,80415.0,31.9083,31.9083,31.834,31.8433,80415.0
2023-08-15 15:50:00,34.25,34.33,34.23,34.3,224741.0,31.834,31.9083,31.8154,31.8804,224741.0
2023-08-16 09:30:00,34.14,34.43,34.12,34.38,39022.0,31.7317,32.0013,31.7131,31.9548,39022.0
2023-08-16 09:40:00,34.36,34.44,34.29,34.42,22627.0,31.9362,32.0106,31.8711,31.992,22627.0
2023-08-16 09:50:00,34.42,34.42,34.3,34.3,21732.0,31.992,31.992,31.8804,31.8804,21732.0
2023-08-16 10:00:00,34.31,34.35,34.25,34.26,18761.0,31.8897,31.9269,31.834,31.8433,18761.0
2023-08-16 10:10:00,34.26,34.3,34.23,34.25,25434.0,31.8433,31.8804,31.8154,31.834,25434.0
2023-08-16 10:20:00,34.25,34.29,34.2,34.29,29189.0,31.834,31.8711,31.7875,31.8711,29189.0
2023-08-16 10:30:00,34.3,34.34,34.24,34.25,32068.0,31.8804,31.9176,31.8247,31.834,32068.0
2023-08-16 10:40:00,34.26,34.27,34.22,34.26,27534.0,31.8433,31.8526,31.8061,31.8433,27534.0
2023-08-16 10:50:00,34.26,34.37,34.25,34.37,45956.0,31.8433,31.9455,31.834,31.9455,45956.0
2023-08-16 11:00:00,34.36,34.36,34.3,34.32,15540.0,31.9362,31.9362,31.8804,31.899,15540.0
2023-08-16 11:10:00,34.32,34.34,34.29,34.33,15060.0,31.899,31.9176,31.8711,31.9083,15060.0
2023-08-16 11:20:00,34.34,34.35,34.32,34.33,16090.0,31.9176,31.9269,31.899,31.9083,16090.0
2023-08-16 11:30:00,34.34,34.34,34.29,34.3,15623.0,31.9176,31.9176,31.8711,31.8804,15623.0
2023-08-16 11:40:00,34.3,34.32,34.26,34.27,13635.0,31.8804,31.899,31.8433,31.8526,13635.0
2023-08-16 11:50:00,34.27,34.3,34.23,34.25,27355.0,31.8526,31.8804,31.8154,31.834,27355.0
2023-08-16 12:00:00,34.24,34.28,34.24,34.25,11388.0,31.8247,31.8618,31.8247,31.834,11388.0
2023-08-16 12:10:00,34.25,34.26,34.21,34.25,20337.0,31.834,31.8433,31.7968,31.834,20337.0
2023-08-16 12:20:00,34.26,34.27,34.23,34.27,13038.0,31.8433,31.8526,31.8154,31.8526,13038.0
2023-08-16 12:30:00,34.26,34.3,34.24,34.28,16542.0,31.8433,31.8804,31.8247,31.8618,16542.0
2023-08-16 12:40:00,34.27,34.28,34.21,34.22,13372.0,31.8526,31.8618,31.7968,31.8061,13372.0
2023-08-16 12:50:00,34.23,34.24,34.2,34.22,13431.0,31.8154,31.8247,31.7875,31.8061,13431.0
2023-08-16 13:00:00,34.23,34.24,34.14,34.15,17215.0,31.8154,31.8247,31.7317,31.741,17215.0
2023-08-16 13:10:00,34.14,34.15,34.1,34.13,10855.0,31.7317,31.741,31.6945,31.7224,10855.0
2023-08-16 13:20:00,34.12,34.14,34.11,34.11,12114.0,31.7131,31.7317,31.7038,31.7038,12114.0
2023-08-16 13:30:00,34.11,34.15,34.07,34.15,13699.0,31.7038,31.741,31.6667,31.741,13699.0
2023-08-16 13:40:00,34.15,34.23,34.15,34.22,12026.0,31.741,31.8154,31.741,31.8061,12026.0
2023-08-16 13:50:00,34.23,34.26,34.23,34.24,14585.0,31.8154,31.8433,31.8154,31.8247,14585.0
2023-08-16 14:00:00,34.23,34.24,34.17,34.19,23217.0,31.8154,31.8247,31.7596,31.7782,23217.0
2023-08-16 14:10:00,34.19,34.22,34.16,34.2,15288.0,31.7782,31.8061,31.7503,31.7875,15288.0
2023-08-16 14:20:00,34.21,34.23,34.17,34.2,23185.0,31.7968,31.8154,31.7596,31.7875,23185.0
2023-08-16 14:30:00,34.2,34.25,34.19,34.2,20582.0,31.7875,31.834,31.7782,31.7875,20582.0
2023-08-16 14:40:00,34.19,34.2,34.13,34.14,24597.0,31.7782,31.7875,31.7224,31.7317,24597.0
2023-08-16 14:50:00,34.13,34.14,34.01,34.04,73955.0,31.7224,31.7317,31.6109,31.6388,73955.0
2023-08-16 15:00:00,34.03,34.09,34.02,34.05,18887.0,31.6295,31.6852,31.6202,31.6481,18887.0
2023-08-16 15:10:00,34.06,34.07,34.0,34.02,23583.0,31.6574,31.6667,31.6016,31.6202,23583.0
2023-08-16 15:20:00,34.01,34.04,34.01,34.02,27611.0,31.6109,31.6388,31.6109,31.6202,27611.0
2023-08-16 15:30:00,34.02,34.07,34.02,34.04,35228.0,31.6202,31.6667,31.6202,31.6388,35228.0
2023-08-16 15:40:00,34.04,34.09,34.01,34.08,56428.0,31.6388,31.6852,31.6109,31.676,56428.0
2023-08-16 15:50:00,34.07,34.11,34.02,34.03,182843.0,31.6667,31.7038,31.6202,31.6295,182843.0
2023-08-17 09:30:00,34.16,34.37,34.07,34.33,61175.0,31.7503,31.9455,31.6667,31.9083,61175.0
2023-08-17 09:40:00,34.33,34.4,34.31,34.36,38056.0,31.9083,31.9734,31.8897,31.9362,38056.0
2023-08-17 09:50:00,34.36,34.41,34.28,34.31,36132.0,31.9362,31.9827,31.8618,31.8897,36132.0
2023-08-17 10:00:00,34.32,34.5,34.31,34.5,26049.0,31.899,32.0663,31.8897,32.0663,26049.0
2023-08-17 10:10:00,34.5,34.57,34.46,34.55,25041.0,32.0663,32.1314,32.0291,32.1128,25041.0
2023-08-17 10:20:00,34.55,34.55,34.48,34.48,15329.0,32.1128,32.1128,32.0477,32.0477,15329.0
2023-08-17 10:30:00,34.47,34.56,34.47,34.49,22094.0,32.0384,32.1221,32.0384,32.057,22094.0
2023-08-17 10:40:00,34.48,34.56,34.48,34.52,18888.0,32.0477,32.1221,32.0477,32.0849,18888.0
2023-08-17 10:50:00,34.52,34.56,34.5,34.55,44734.0,32.0849,32.1221,32.0663,32.1128,44734.0
2023-08-17 11:00:00,34.55,34.55,34.43,34.48,44116.0,32.1128,32.1128,32.0013,32.0477,44116.0
2023-08-17 11:10:00,34.48,34.51,34.47,34.5,17996.0,32.0477,32.0756,32.0384,32.0663,17996.0
2023-08-17 11:20:00,34.51,34.51,34.36,34.38,38860.0,32.0756,32.0756,31.9362,31.9548,38860.0
2023-08-17 11:30:00,34.38,34.45,34.35,34.4,39388.0,31.9548,32.0199,31.9269,31.9734,39388.0
2023-08-17 11:40:00,34.41,34.41,34.35,34.36,14173.0,31.9827,31.9827,31.9269,31.9362,14173.0
2023-08-17 11:50:00,34.35,34.35,34.29,34.34,23362.0,31.9269,31.9269,31.8711,31.9176,23362.0
2023-08-17 12:00:00,34.33,34.36,34.32,34.35,20997.0,31.9083,31.9362,31.899,31.9269,20997.0
2023-08-17 12:10:00,34.35,34.38,34.32,34.33,15491.0,31.9269,31.9548,31.899,31.9083,15491.0
2023-08-17 12:20:00,34.33,34.39,34.32,34.38,22133.0,31.9083,31.9641,31.899,31.9548,22133.0
2023-08-17 12:30:00,34.39,34.39,34.32,34.35,14799.0,31.9641,31.9641,31.899,31.9269,14799.0
2023-08-17 12:40:00,34.35,34.39,34.34,34.38,21054.0,31.9269,31.9641,31.9176,31.9548,21054.0
2023-08-17 12:50:00,34.38,34.42,34.38,34.39,9188.0,31.9548,31.992,31.9548,31.9641,9188.0
2023-08-17 13:00:00,34.4,34.43,34.38,34.4,13508.0,31.9734,32.0013,31.9548,31.9734,13508.0
2023-08-17 13:10:00,34.41,34.41,34.38,34.39,10762.0,31.9827,31.9827,31.9548,31.9641,10762.0
2023-08-17 13:20:00,34.39,34.41,34.38,34.38,17753.0,31.9641,31.9827,31.9548,31.9548,17753.0
2023-08-17 13:30:00,34.37,34.38,34.34,34.34,18990.0,31.9455,31.9548,31.9176,31.9176,18990.0
2023-08-17 13:40:00,34.34,34.35,34.3,34.32,18744.0,31.9176,31.9269,31.8804,31.899,18744.0
2023-08-17 13:50:00,34.32,34.35,34.31,34.34,10711.0,31.899,31.9269,31.8897,31.9176,10711.0
2023-08-17 14:00:00,34.34,34.35,34.31,34.33,19149.0,31.9176,31.9269,31.8897,31.9083,19149.0
2023-08-17 14:10:00,34.34,34.36,34.32,34.35,16725.0,31.9176,31.9362,31.899,31.9269,16725.0
2023-08-17 14:20:00,34.36,34.37,34.33,34.34,28580.0,31.9362,31.9455,31.9083,31.9176,28580.0
2023-08-17 14:30:00,34.34,34.38,34.34,34.37,38223.0,31.9176,31.9548,31.9176,31.9455,38223.0
2023-08-17 14:40:00,34.36,34.36,34.26,34.27,45285.0,31.9362,31.9362,31.8433,31.8526,45285.0
2023-08-17 14:50:00,34.27,34.31,34.22,34.23,62171.0,31.8526,31.8897,31.8061,31.8154,62171.0
2023-08-17 15:00:00,34.23,34.26,34.17,34.18,23313.0,31.8154,31.8433,31.7596,31.7689,23313.0
2023-08-17 15:10:00,34.18,34.22,34.17,34.2,23296.0,31.7689,31.8061,31.7596,31.7875,23296.0
2023-08-17 15:20:00,34.2,34.25,34.17,34.25,45313.0,31.7875,31.834,31.7596,31.834,45313.0
2023-08-17 15:30:00,34.25,34.28,34.23,34.25,35970.0,31.834,31.8618,31.8154,31.834,35970.0
2023-08-17 15:40:00,34.25,34.3,34.23,34.27,52380.0,31.834,31.8804,31.8154,31.8526,52380.0
2023-08-17 15:50:00,34.27,34.31,34.22,34.23,194083.0,31.8526,31.8897,31.8061,31.8154,194083.0
2023-08-18 09:30:00,34.03,34.29,34.0,34.17,103549.0,31.6295,31.8711,31.6016,31.7596,103549.0
2023-08-18 09:40:00,34.19,34.43,34.16,34.39,57863.0,31.7782,32.0013,31.7503,31.9641,57863.0
2023-08-18 09:50:00,34.39,34.42,34.3,34.31,25069.0,31.9641,31.992,31.8804,31.8897,25069.0
2023-08-18 10:00:00,34.3,34.32,34.25,34.29,23696.0,31.8804,31.899,31.834,31.8711,23696.0
2023-08-18 10:10:00,34.26,34.29,34.2,34.26,30088.0,31.8433,31.8711,31.7875,31.8433,30088.0
2023-08-18 10:20:00,34.26,34.3,34.2,34.3,21240.0,31.8433,31.8804,31.7875,31.8804,21240.0
2023-08-18 10:30:00,34.29,34.3,34.21,34.26,20457.0,31.8711,31.8804,31.7968,31.8433,20457.0
2023-08-18 10:40:00,34.26,34.31,34.24,34.28,29234.0,31.8433,31.8897,31.8247,31.8618,29234.0
2023-08-18 10:50:00,34.29,34.3,34.19,34.22,21034.0,31.8711,31.8804,31.7782,31.8061,21034.0
2023-08-18 11:00:00,34.23,34.25,34.15,34.2,35440.0,31.8154,31.834,31.741,31.7875,35440.0
2023-08-18 11:10:00,34.2,34.24,34.15,34.19,21501.0,31.7875,31.8247,31.741,31.7782,21501.0
2023-08-18 11:20:00,34.19,34.19,34.14,34.16,25732.0,31.7782,31.7782,31.7317,31.7503,25732.0
2023-08-18 11:30:00,34.15,34.2,34.14,34.18,19070.0,31.741,31.7875,31.7317,31.7689,19070.0
2023-08-18 11:40:00,34.18,34.28,34.15,34.23,20787.0,31.7689,31.8618,31.741,31.8154,20787.0
2023-08-18 11:50:00,34.23,34.27,34.22,34.25,15059.0,31.8154,31.8526,31.8061,31.834,15059.0
2023-08-18 12:00:00,34.24,34.27,34.21,34.22,13067.0,31.8247,31.8526,31.7968,31.8061,13067.0
2023-08-18 12:10:00,34.21,34.24,34.2,34.23,9964.0,31.7968,31.8247,31.7875,31.8154,9964.0
2023-08-18 12:20:00,34.23,34.25,34.21,34.21,13191.0,31.8154,31.834,31.7968,31.7968,13191.0
2023-08-18 12:30:00,34.21,34.27,34.19,34.25,13052.0,31.7968,31.8526,31.7782,31.834,13052.0
2023-08-18 12:40:00,34.25,34.3,34.24,34.29,18883.0,31.834,31.8804,31.8247,31.8711,18883.0
2023-08-18 12:50:00,34.29,34.34,34.26,34.33,16409.0,31.8711,31.9176,31.8433,31.9083,16409.0
2023-08-18 13:00:00,34.33,34.36,34.31,34.33,30585.0,31.9083,31.9362,31.8897,31.9083,30585.0
2023-08-18 13:10:00,34.33,34.34,34.29,34.31,27102.0,31.9083,31.9176,31.8711,31.8897,27102.0
2023-08-18 13:20:00,34.32,34.39,34.29,34.36,33577.0,31.899,31.9641,31.8711,31.9362,33577.0
2023-08-18 13:30:00,34.36,34.38,34.33,34.34,21807.0,31.9362,31.9548,31.9083,31.9176,21807.0
2023-08-18 13:40:00,34.34,34.46,34.34,34.45,51292.0,31.9176,32.0291,31.9176,32.0199,51292.0
2023-08-18 13:50:00,34.46,34.46,34.37,34.39,28270.0,32.0291,32.0291,31.9455,31.9641,28270.0
2023-08-18 14:00:00,34.39,34.4,34.37,34.39,17742.0,31.9641,31.9734,31.9455,31.9641,17742.0
2023-08-18 14:10:00,34.38,34.42,34.36,34.38,17774.0,31.9548,31.992,31.9362,31.9548,17774.0
2023-08-18 14:20:00,34.38,34.39,34.35,34.38,45172.0,31.9548,31.9641,31.9269,31.9548,45172.0
2023-08-18 14:30:00,34.39,34.44,34.38,34.43,27519.0,31.9641,32.0106,31.9548,32.0013,27519.0
2023-08-18 14:40:00,34.43,34.45,34.42,34.44,48566.0,32.0013,32.0199,31.992,32.0106,48566.0
2023-08-18 14:50:00,34.44,34.45,34.42,34.43,38789.0,32.0106,32.0199,31.992,32.0013,38789.0
2023-08-18 15:00:00,34.43,34.46,34.39,34.43,33608.0,32.0013,32.0291,31.9641,32.0013,33608.0
2023-08-18 15:10:00,34.43,34.44,34.39,34.44,45405.0,32.0013,32.0106,31.9641,32.0106,45405.0
2023-08-18 15:20:00,34.44,34.52,34.43,34.52,85409.0,32.0106,32.0849,32.0013,32.0849,85409.0
2023-08-18 15:30:00,34.51,34.54,34.47,34.5,103323.0,32.0756,32.1035,32.0384,32.0663,103323.0
2023-08-18 15:40:00,34.5,34.57,34.5,34.55,94877.0,32.0663,32.1314,32.0663,32.1128,94877.0
2023-08-18 15:50:00,34.55,34.56,34.45,34.52,366414.0,32.1128,32.1221,32.0199,32.0849,366414.0
2023-08-21 09:30:00,34.42,34.45,34.12,34.13,43697.0,31.992,32.0199,31.7131,31.7224,43697.0
2023-08-21 09:40:00,34.14,34.19,33.98,34.13,53639.0,31.7317,31.7782,31.583,31.7224,53639.0
2023-08-21 09:50:00,34.13,34.15,34.07,34.15,24023.0,31.7224,31.741,31.6667,31.741,24023.0
2023-08-21 10:00:00,34.16,34.19,34.1,34.13,23678.0,31.7503,31.7782,31.6945,31.7224,23678.0
2023-08-21 10:10:00,34.13,34.18,34.11,34.16,26820.0,31.7224,31.7689,31.7038,31.7503,26820.0
2023-08-21 10:20:00,34.16,34.19,34.1,34.1,47020.0,31.7503,31.7782,31.6945,31.6945,47020.0
2023-08-21 10:30:00,34.11,34.11,34.01,34.03,26652.0,31.7038,31.7038,31.6109,31.6295,26652.0
2023-08-21 10:40:00,34.02,34.05,33.98,34.02,25529.0,31.6202,31.6481,31.583,31.6202,25529.0
2023-08-21 10:50:00,34.02,34.14,34.0,34.13,75634.0,31.6202,31.7317,31.6016,31.7224,75634.0
2023-08-21 11:00:00,34.13,34.15,34.05,34.06,25145.0,31.7224,31.741,31.6481,31.6574,25145.0
2023-08-21 11:10:00,34.06,34.07,33.93,33.97,24739.0,31.6574,31.6667,31.5365,31.5737,24739.0
2023-08-21 11:20:00,33.97,33.98,33.9,33.9,23955.0,31.5737,31.583,31.5087,31.5087,23955.0
2023-08-21 11:30:00,33.91,33.93,33.83,33.83,23109.0,31.5179,31.5365,31.4436,31.4436,23109.0
2023-08-21 11:40:00,33.84,33.84,33.71,33.71,22594.0,31.4529,31.4529,31.3321,31.3321,22594.0
2023-08-21 11:50:00,33.71,33.75,33.67,33.7,20295.0,31.3321,31.3692,31.2949,31.3228,20295.0
2023-08-21 12:00:00,33.69,33.73,33.65,33.73,21235.0,31.3135,31.3506,31.2763,31.3506,21235.0
2023-08-21 12:10:00,33.73,33.73,33.65,33.68,18586.0,31.3506,31.3506,31.2763,31.3042,18586.0
2023-08-21 12:20:00,33.68,33.75,33.68,33.75,19601.0,31.3042,31.3692,31.3042,31.3692,19601.0
2023-08-21 12:30:00,33.74,33.78,33.72,33.73,18422.0,31.3599,31.3971,31.3413,31.3506,18422.0
2023-08-21 12:40:00,33.73,33.8,33.72,33.79,25279.0,31.3506,31.4157,31.3413,31.4064,25279.0
2023-08-21 12:50:00,33.78,33.87,33.76,33.87,19709.0,31.3971,31.4808,31.3785,31.4808,19709.0
2023-08-21 13:00:00,33.87,33.91,33.85,33.9,24634.0,31.4808,31.5179,31.4622,31.5087,24634.0
2023-08-21 13:10:00,33.89,33.89,33.8,33.84,20434.0,31.4994,31.4994,31.4157,31.4529,20434.0
2023-08-21 13:20:00,33.85,33.89,33.84,33.84,17951.0,31.4622,31.4994,31.4529,31.4529,17951.0
2023-08-21 13:30:00,33.85,33.88,33.82,33.84,22804.0,31.4622,31.4901,31.4343,31.4529,22804.0
2023-08-21 13:40:00,33.84,33.89,33.82,33.89,15334.0,31.4529,31.4994,31.4343,31.4994,15334.0
2023-08-21 13:50:00,33.89,33.91,33.87,33.87,49930.0,31.4994,31.5179,31.4808,31.4808,49930.0
2023-08-21 14:00:00,33.88,33.91,33.85,33.9,19444.0,31.4901,31.5179,31.4622,31.5087,19444.0
2023-08-21 14:10:00,33.89,33.93,33.87,33.87,22245.0,31.4994,31.5365,31.4808,31.4808,22245.0
2023-08-21 14:20:00,33.88,33.89,33.84,33.88,21471.0,31.4901,31.4994,31.4529,31.4901,21471.0
2023-08-21 14:30:00,33.88,33.93,33.87,33.93,20277.0,31.4901,31.5365,31.4808,31.5365,20277.0
2023-08-21 14:40:00,33.93,33.96,33.91,33.95,19995.0,31.5365,31.5644,31.5179,31.5551,19995.0
2023-08-21 14:50:00,33.95,33.95,33.91,33.92,21930.0,31.5551,31.5551,31.5179,31.5272,21930.0
2023-08-21 15:00:00,33.93,34.01,33.9,33.92,88268.0,31.5365,31.6109,31.5087,31.5272,88268.0
2023-08-21 15:10:00,33.91,33.94,33.91,33.91,38488.0,31.5179,31.5458,31.5179,31.5179,38488.0
2023-08-21 15:20:00,33.91,33.93,33.88,33.9,33686.0,31.5179,31.5365,31.4901,31.5087,33686.0
2023-08-21 15:30:00,33.9,33.94,33.89,33.93,54088.0,31.5087,31.5458,31.4994,31.5365,54088.0
2023-08-21 15:40:00,33.93,34.04,33.91,34.03,95080.0,31.5365,31.6388,31.5179,31.6295,95080.0
2023-08-21 15:50:00,34.03,34.07,34.02,34.06,232796.0,31.6295,31.6667,31.6202,31.6574,232796.0
2023-08-22 09:30:00,34.07,34.25,33.96,34.1,71415.0,31.6667,31.834,31.5644,31.6945,71415.0
2023-08-22 09:40:00,34.1,34.12,33.94,34.02,37766.0,31.6945,31.7131,31.5458,31.6202,37766.0
2023-08-22 09:50:00,34.01,34.02,33.91,33.94,24687.0,31.6109,31.6202,31.5179,31.5458,24687.0
2023-08-22 10:00:00,33.93,33.97,33.86,33.87,23638.0,31.5365,31.5737,31.4715,31.4808,23638.0
2023-08-22 10:10:00,33.86,33.9,33.84,33.89,16913.0,31.4715,31.5087,31.4529,31.4994,16913.0
2023-08-22 10:20:00,33.89,33.91,33.83,33.9,18649.0,31.4994,31.5179,31.4436,31.5087,18649.0
2023-08-22 10:30:00,33.89,33.91,33.86,33.9,11715.0,31.4994,31.5179,31.4715,31.5087,11715.0
2023-08-22 10:40:00,33.9,33.9,33.85,33.87,11278.0,31.5087,31.5087,31.4622,31.4808,11278.0
2023-08-22 10:50:00,33.86,33.92,33.84,33.87,20693.0,31.4715,31.5272,31.4529,31.4808,20693.0
2023-08-22 11:00:00,33.87,33.88,33.76,33.77,49772.0,31.4808,31.4901,31.3785,31.3878,49772.0
2023-08-22 11:10:00,33.77,33.81,33.74,33.81,30254.0,31.3878,31.425,31.3599,31.425,30254.0
2023-08-22 11:20:00,33.8,33.86,33.79,33.84,13687.0,31.4157,31.4715,31.4064,31.4529,13687.0
2023-08-22 11:30:00,33.84,33.87,33.83,33.85,20373.0,31.4529,31.4808,31.4436,31.4622,20373.0
2023-08-22 11:40:00,33.86,33.86,33.79,33.84,11987.0,31.4715,31.4715,31.4064,31.4529,11987.0
2023-08-22 11:50:00,33.84,33.86,33.8,33.84,12743.0,31.4529,31.4715,31.4157,31.4529,12743.0
2023-08-22 12:00:00,33.85,33.85,33.8,33.83,12113.0,31.4622,31.4622,31.4157,31.4436,12113.0
2023-08-22 12:10:00,33.83,33.85,33.8,33.84,9465.0,31.4436,31.4622,31.4157,31.4529,9465.0
2023-08-22 12:20:00,33.85,33.86,33.83,33.86,7944.0,31.4622,31.4715,31.4436,31.4715,7944.0
2023-08-22 12:30:00,33.85,33.9,33.82,33.88,13247.0,31.4622,31.5087,31.4343,31.4901,13247.0
2023-08-22 12:40:00,33.88,33.89,33.82,33.83,11728.0,31.4901,31.4994,31.4343,31.4436,11728.0
2023-08-22 12:50:00,33.82,33.88,33.82,33.84,21249.0,31.4343,31.4901,31.4343,31.4529,21249.0
2023-08-22 13:00:00,33.82,33.82,33.74,33.75,12438.0,31.4343,31.4343,31.3599,31.3692,12438.0
2023-08-22 13:10:00,33.76,33.77,33.71,33.75,15771.0,31.3785,31.3878,31.3321,31.3692,15771.0
2023-08-22 13:20:00,33.75,33.77,33.73,33.75,12984.0,31.3692,31.3878,31.3506,31.3692,12984.0
2023-08-22 13:30:00,33.76,33.78,33.72,33.73,14687.0,31.3785,31.3971,31.3413,31.3506,14687.0
2023-08-22 13:40:00,33.72,33.72,33.67,33.68,16927.0,31.3413,31.3413,31.2949,31.3042,16927.0
2023-08-22 13:50:00,33.69,33.71,33.67,33.7,15176.0,31.3135,31.3321,31.2949,31.3228,15176.0
2023-08-22 14:00:00,33.69,33.73,33.66,33.73,14216.0,31.3135,31.3506,31.2856,31.3506,14216.0
2023-08-22 14:10:00,33.72,33.78,33.7,33.73,54177.0,31.3413,31.3971,31.3228,31.3506,54177.0
2023-08-22 14:20:00,33.72,33.75,33.69,33.75,15557.0,31.3413,31.3692,31.3135,31.3692,15557.0
2023-08-22 14:30:00,33.75,33.79,33.75,33.79,10799.0,31.3692,31.4064,31.3692,31.4064,10799.0
2023-08-22 14:40:00,33.78,33.78,33.72,33.73,26957.0,31.3971,31.3971,31.3413,31.3506,26957.0
2023-08-22 14:50:00,33.73,33.76,33.72,33.75,21923.0,31.3506,31.3785,31.3413,31.3692,21923.0
2023-08-22 15:00:00,33.76,33.81,33.75,33.8,16123.0,31.3785,31.425,31.3692,31.4157,16123.0
2023-08-22 15:10:00,33.8,33.84,33.79,33.82,19498.0,31.4157,31.4529,31.4064,31.4343,19498.0
2023-08-22 15:20:00,33.82,33.84,33.79,33.83,35044.0,31.4343,31.4529,31.4064,31.4436,35044.0
2023-08-22 15:30:00,33.83,33.83,33.74,33.75,32111.0,31.4436,31.4436,31.3599,31.3692,32111.0
2023-08-22 15:40:00,33.75,33.76,33.72,33.76,54151.0,31.3692,31.3785,31.3413,31.3785,54151.0
2023-08-22 15:50:00,33.75,33.81,33.74,33.77,197956.0,31.3692,31.425,31.3599,31.3878,197956.0
2023-08-23 09:30:00,33.84,33.91,33.75,33.85,60043.0,31.4529,31.5179,31.3692,31.4622,60043.0
2023-08-23 09:40:00,33.87,33.98,33.86,33.93,30861.0,31.4808,31.583,31.4715,31.5365,30861.0
2023-08-23 09:50:00,33.93,33.94,33.81,33.84,46747.0,31.5365,31.5458,31.425,31.4529,46747.0
2023-08-23 10:00:00,33.85,33.92,33.74,33.75,63665.0,31.4622,31.5272,31.3599,31.3692,63665.0
2023-08-23 10:10:00,33.75,33.79,33.66,33.66,17693.0,31.3692,31.4064,31.2856,31.2856,17693.0
2023-08-23 10:20:00,33.67,33.69,33.61,33.63,15536.0,31.2949,31.3135,31.2391,31.2577,15536.0
2023-08-23 10:30:00,33.64,33.64,33.58,33.58,18148.0,31.267,31.267,31.2112,31.2112,18148.0
2023-08-23 10:40:00,33.59,33.64,33.57,33.63,22736.0,31.2205,31.267,31.2019,31.2577,22736.0
2023-08-23 10:50:00,33.62,33.66,33.58,33.64,20432.0,31.2484,31.2856,31.2112,31.267,20432.0
2023-08-23 11:00:00,33.64,33.73,33.64,33.7,28740.0,31.267,31.3506,31.267,31.3228,28740.0
2023-08-23 11:10:00,33.7,33.73,33.68,33.68,19494.0,31.3228,31.3506,31.3042,31.3042,19494.0
2023-08-23 11:20:00,33.69,33.7,33.66,33.66,11128.0,31.3135,31.3228,31.2856,31.2856,11128.0
2023-08-23 11:30:00,33.66,33.7,33.65,33.7,19185.0,31.2856,31.3228,31.2763,31.3228,19185.0
2023-08-23 11:40:00,33.7,33.77,33.68,33.76,23851.0,31.3228,31.3878,31.3042,31.3785,23851.0
2023-08-23 11:50:00,33.77,33.78,33.72,33.76,12576.0,31.3878,31.3971,31.3413,31.3785,12576.0
2023-08-23 12:00:00,33.77,33.79,33.75,33.77,16585.0,31.3878,31.4064,31.3692,31.3878,16585.0
2023-08-23 12:10:00,33.77,33.78,33.73,33.73,9460.0,31.3878,31.3971,31.3506,31.3506,9460.0
2023-08-23 12:20:00,33.73,33.77,33.7,33.76,11471.0,31.3506,31.3878,31.3228,31.3785,11471.0
2023-08-23 12:30:00,33.76,33.84,33.74,33.84,15860.0,31.3785,31.4529,31.3599,31.4529,15860.0
2023-08-23 12:40:00,33.83,33.88,33.81,33.87,8328.0,31.4436,31.4901,31.425,31.4808,8328.0
2023-08-23 12:50:00,33.86,33.87,33.82,33.84,9592.0,31.4715,31.4808,31.4343,31.4529,9592.0
2023-08-23 13:00:00,33.84,33.85,33.82,33.82,15861.0,31.4529,31.4622,31.4343,31.4343,15861.0
2023-08-23 13:10:00,33.83,33.84,33.79,33.8,15446.0,31.4436,31.4529,31.4064,31.4157,15446.0
2023-08-23 13:20:00,33.8,33.81,33.79,33.8,5475.0,31.4157,31.425,31.4064,31.4157,5475.0
2023-08-23 13:30:00,33.8,33.85,33.8,33.8,8391.0,31.4157,31.4622,31.4157,31.4157,8391.0
2023-08-23 13:40:00,33.8,33.84,33.79,33.84,9783.0,31.4157,31.4529,31.4064,31.4529,9783.0
2023-08-23 13:50:00,33.84,33.84,33.8,33.8,5661.0,31.4529,31.4529,31.4157,31.4157,5661.0
2023-08-23 14:00:00,33.81,33.84,33.81,33.82,18145.0,31.425,31.4529,31.425,31.4343,18145.0
2023-08-23 14:10:00,33.82,33.82,33.8,33.82,9855.0,31.4343,31.4343,31.4157,31.4343,9855.0
2023-08-23 14:20:00,33.82,33.84,33.8,33.84,9262.0,31.4343,31.4529,31.4157,31.4529,9262.0
2023-08-23 14:30:00,33.84,33.84,33.81,33.83,11025.0,31.4529,31.4529,31.425,31.4436,11025.0
2023-08-23 14:40:00,33.83,33.84,33.8,33.82,19521.0,31.4436,31.4529,31.4157,31.4343,19521.0
2023-08-23 14:50:00,33.81,33.83,33.81,33.83,23452.0,31.425,31.4436,31.425,31.4436,23452.0
2023-08-23 15:00:00,33.83,33.83,33.79,33.82,13524.0,31.4436,31.4436,31.4064,31.4343,13524.0
2023-08-23 15:10:00,33.81,33.84,33.81,33.82,18230.0,31.425,31.4529,31.425,31.4343,18230.0
2023-08-23 15:20:00,33.82,33.82,33.77,33.82,18640.0,31.4343,31.4343,31.3878,31.4343,18640.0
2023-08-23 15:30:00,33.81,33.82,33.76,33.79,21718.0,31.425,31.4343,31.3785,31.4064,21718.0
2023-08-23 15:40:00,33.79,33.86,33.78,33.84,25470.0,31.4064,31.4715,31.3971,31.4529,25470.0
2023-08-23 15:50:00,33.84,33.88,33.81,33.88,171749.0,31.4529,31.4901,31.425,31.4901,171749.0
2023-08-24 09:30:00,33.61,33.9,33.61,33.89,46666.0,31.2391,31.5087,31.2391,31.4994,46666.0
2023-08-24 09:40:00,33.88,34.11,33.83,34.11,21666.0,31.4901,31.7038,31.4436,31.7038,21666.0
2023-08-24 09:50:00,34.09,34.27,34.09,34.23,29725.0,31.6852,31.8526,31.6852,31.8154,29725.0
2023-08-24 10:00:00,34.23,34.24,34.03,34.05,23298.0,31.8154,31.8247,31.6295,31.6481,23298.0
2023-08-24 10:10:00,34.04,34.05,33.98,34.04,18983.0,31.6388,31.6481,31.583,31.6388,18983.0
2023-08-24 10:20:00,34.05,34.1,34.04,34.1,17254.0,31.6481,31.6945,31.6388,31.6945,17254.0
2023-08-24 10:30:00,34.09,34.1,34.02,34.05,18940.0,31.6852,31.6945,31.6202,31.6481,18940.0
2023-08-24 10:40:00,34.06,34.09,33.96,33.98,16701.0,31.6574,31.6852,31.5644,31.583,16701.0
2023-08-24 10:50:00,33.97,34.03,33.97,34.01,19200.0,31.5737,31.6295,31.5737,31.6109,19200.0
2023-08-24 11:00:00,34.0,34.04,33.99,34.04,40426.0,31.6016,31.6388,31.5923,31.6388,40426.0
2023-08-24 11:10:00,34.04,34.04,33.95,33.95,11840.0,31.6388,31.6388,31.5551,31.5551,11840.0
2023-08-24 11:20:00,33.95,33.97,33.94,33.96,14727.0,31.5551,31.5737,31.5458,31.5644,14727.0
2023-08-24 11:30:00,33.96,33.99,33.93,33.94,26480.0,31.5644,31.5923,31.5365,31.5458,26480.0
2023-08-24 11:40:00,33.94,34.0,33.91,34.0,37784.0,31.5458,31.6016,31.5179,31.6016,37784.0
2023-08-24 11:50:00,33.99,34.0,33.93,33.93,35111.0,31.5923,31.6016,31.5365,31.5365,35111.0
2023-08-24 12:00:00,33.93,33.99,33.93,33.96,20766.0,31.5365,31.5923,31.5365,31.5644,20766.0
2023-08-24 12:10:00,33.97,33.99,33.95,33.95,20315.0,31.5737,31.5923,31.5551,31.5551,20315.0
2023-08-24 12:20:00,33.96,33.98,33.93,33.94,11436.0,31.5644,31.583,31.5365,31.5458,11436.0
2023-08-24 12:30:00,33.93,33.98,33.91,33.92,12708.0,31.5365,31.583,31.5179,31.5272,12708.0
2023-08-24 12:40:00,33.93,33.94,33.88,33.9,10196.0,31.5365,31.5458,31.4901,31.5087,10196.0
2023-08-24 12:50:00,33.9,33.91,33.87,33.88,6705.0,31.5087,31.5179,31.4808,31.4901,6705.0
2023-08-24 13:00:00,33.88,33.88,33.81,33.84,16307.0,31.4901,31.4901,31.425,31.4529,16307.0
2023-08-24 13:10:00,33.84,33.86,33.81,33.84,18423.0,31.4529,31.4715,31.425,31.4529,18423.0
2023-08-24 13:20:00,33.84,33.85,33.78,33.82,17410.0,31.4529,31.4622,31.3971,31.4343,17410.0
2023-08-24 13:30:00,33.82,33.85,33.8,33.82,17819.0,31.4343,31.4622,31.4157,31.4343,17819.0
2023-08-24 13:40:00,33.83,33.84,33.79,33.8,15033.0,31.4436,31.4529,31.4064,31.4157,15033.0
2023-08-24 13:50:00,33.8,33.81,33.77,33.8,19683.0,31.4157,31.425,31.3878,31.4157,19683.0
2023-08-24 14:00:00,33.8,33.83,33.77,33.8,14244.0,31.4157,31.4436,31.3878,31.4157,14244.0
2023-08-24 14:10:00,33.8,33.83,33.77,33.78,21205.0,31.4157,31.4436,31.3878,31.3971,21205.0
2023-08-24 14:20:00,33.79,33.85,33.79,33.84,24594.0,31.4064,31.4622,31.4064,31.4529,24594.0
2023-08-24 14:30:00,33.85,33.85,33.81,33.83,22932.0,31.4622,31.4622,31.425,31.4436,22932.0
2023-08-24 14:40:00,33.82,33.93,33.81,33.9,26181.0,31.4343,31.5365,31.425,31.5087,26181.0
2023-08-24 14:50:00,33.9,33.93,33.9,33.91,18768.0,31.5087,31.5365,31.5087,31.5179,18768.0
2023-08-24 15:00:00,33.91,33.95,33.91,33.95,18395.0,31.5179,31.5551,31.5179,31.5551,18395.0
2023-08-24 15:10:00,33.94,34.02,33.94,33.98,36293.0,31.5458,31.6202,31.5458,31.583,36293.0
2023-08-24 15:20:00,33.98,34.0,33.94,34.0,36184.0,31.583,31.6016,31.5458,31.6016,36184.0
2023-08-24 15:30:00,34.0,34.0,33.89,33.9,64234.0,31.6016,31.6016,31.4994,31.5087,64234.0
2023-08-24 15:40:00,33.9,33.91,33.82,33.84,84218.0,31.5087,31.5179,31.4343,31.4529,84218.0
2023-08-24 15:50:00,33.83,33.84,33.74,33.75,228413.0,31.4436,31.4529,31.3599,31.3692,228413.0
2023-08-25 09:30:00,33.98,34.12,33.93,34.0,24084.0,31.583,31.7131,31.5365,31.6016,24084.0
2023-08-25 09:40:00,34.04,34.04,33.81,33.87,21109.0,31.6388,31.6388,31.425,31.4808,21109.0
2023-08-25 09:50:00,33.89,33.89,33.8,33.82,12734.0,31.4994,31.4994,31.4157,31.4343,12734.0
2023-08-25 10:00:00,33.82,33.88,33.74,33.76,20549.0,31.4343,31.4901,31.3599,31.3785,20549.0
2023-08-25 10:10:00,33.76,33.91,33.74,33.77,39423.0,31.3785,31.5179,31.3599,31.3878,39423.0
2023-08-25 10:20:00,33.77,33.85,33.71,33.74,24750.0,31.3878,31.4622,31.3321,31.3599,24750.0
2023-08-25 10:30:00,33.75,33.81,33.7,33.8,14803.0,31.3692,31.425,31.3228,31.4157,14803.0
2023-08-25 10:40:00,33.79,33.83,33.75,33.79,11891.0,31.4064,31.4436,31.3692,31.4064,11891.0
2023-08-25 10:50:00,33.8,33.82,33.79,33.82,9357.0,31.4157,31.4343,31.4064,31.4343,9357.0
2023-08-25 11:00:00,33.82,33.93,33.77,33.91,18397.0,31.4343,31.5365,31.3878,31.5179,18397.0
2023-08-25 11:10:00,33.91,33.95,33.86,33.9,18426.0,31.5179,31.5551,31.4715,31.5087,18426.0
2023-08-25 11:20:00,33.9,34.02,33.88,34.02,18586.0,31.5087,31.6202,31.4901,31.6202,18586.0
2023-08-25 11:30:00,34.0,34.02,33.93,33.98,25377.0,31.6016,31.6202,31.5365,31.583,25377.0
2023-08-25 11:40:00,33.97,33.98,33.92,33.94,14100.0,31.5737,31.583,31.5272,31.5458,14100.0
2023-08-25 11:50:00,33.94,33.98,33.91,33.95,11027.0,31.5458,31.583,31.5179,31.5551,11027.0
2023-08-25 12:00:00,33.94,33.99,33.91,33.94,13837.0,31.5458,31.5923,31.5179,31.5458,13837.0
2023-08-25 12:10:00,33.94,33.98,33.91,33.93,13617.0,31.5458,31.583,31.5179,31.5365,13617.0
2023-08-25 12:20:00,33.94,34.06,33.93,34.05,13317.0,31.5458,31.6574,31.5365,31.6481,13317.0
2023-08-25 12:30:00,34.05,34.1,34.05,34.09,20992.0,31.6481,31.6945,31.6481,31.6852,20992.0
2023-08-25 12:40:00,34.09,34.11,34.05,34.05,13274.0,31.6852,31.7038,31.6481,31.6481,13274.0
2023-08-25 12:50:00,34.05,34.08,34.03,34.08,7208.0,31.6481,31.676,31.6295,31.676,7208.0
2023-08-25 13:00:00,34.08,34.08,34.03,34.06,13764.0,31.676,31.676,31.6295,31.6574,13764.0
2023-08-25 13:10:00,34.05,34.08,34.02,34.02,20009.0,31.6481,31.676,31.6202,31.6202,20009.0
2023-08-25 13:20:00,34.02,34.03,33.96,34.0,13624.0,31.6202,31.6295,31.5644,31.6016,13624.0
2023-08-25 13:30:00,33.99,34.0,33.95,33.97,11748.0,31.5923,31.6016,31.5551,31.5737,11748.0
2023-08-25 13:40:00,33.96,33.99,33.96,33.98,9117.0,31.5644,31.5923,31.5644,31.583,9117.0
2023-08-25 13:50:00,33.99,34.03,33.98,34.03,9079.0,31.5923,31.6295,31.583,31.6295,9079.0
2023-08-25 14:00:00,34.02,34.04,33.99,34.04,46564.0,31.6202,31.6388,31.5923,31.6388,46564.0
2023-08-25 14:10:00,34.04,34.07,34.0,34.04,20755.0,31.6388,31.6667,31.6016,31.6388,20755.0
2023-08-25 14:20:00,34.04,34.08,34.03,34.08,15060.0,31.6388,31.676,31.6295,31.676,15060.0
2023-08-25 14:30:00,34.08,34.1,34.06,34.07,18408.0,31.676,31.6945,31.6574,31.6667,18408.0
2023-08-25 14:40:00,34.07,34.08,34.03,34.07,19878.0,31.6667,31.676,31.6295,31.6667,19878.0
2023-08-25 14:50:00,34.07,34.11,34.06,34.09,19824.0,31.6667,31.7038,31.6574,31.6852,19824.0
2023-08-25 15:00:00,34.09,34.11,34.07,34.1,28005.0,31.6852,31.7038,31.6667,31.6945,28005.0
2023-08-25 15:10:00,34.1,34.11,34.08,34.09,26711.0,31.6945,31.7038,31.676,31.6852,26711.0
2023-08-25 15:20:00,34.09,34.12,34.09,34.1,21833.0,31.6852,31.7131,31.6852,31.6945,21833.0
2023-08-25 15:30:00,34.1,34.1,34.05,34.05,26660.0,31.6945,31.6945,31.6481,31.6481,26660.0
2023-08-25 15:40:00,34.05,34.08,34.04,34.05,62258.0,31.6481,31.676,31.6388,31.6481,62258.0
2023-08-25 15:50:00,34.05,34.05,33.93,33.95,351230.0,31.6481,31.6481,31.5365,31.5551,351230.0
2023-08-28 09:30:00,34.08,34.33,34.04,34.29,34485.0,31.676,31.9083,31.6388,31.8711,34485.0
2023-08-28 09:40:00,34.29,34.4,34.27,34.39,71460.0,31.8711,31.9734,31.8526,31.9641,71460.0
2023-08-28 09:50:00,34.4,34.47,34.35,34.42,44788.0,31.9734,32.0384,31.9269,31.992,44788.0
2023-08-28 10:00:00,34.42,34.44,34.35,34.43,10652.0,31.992,32.0106,31.9269,32.0013,10652.0
2023-08-28 10:10:00,34.43,34.44,34.36,34.43,25650.0,32.0013,32.0106,31.9362,32.0013,25650.0
2023-08-28 10:20:00,34.43,34.43,34.39,34.43,25937.0,32.0013,32.0013,31.9641,32.0013,25937.0
2023-08-28 10:30:00,34.44,34.5,34.44,34.47,22147.0,32.0106,32.0663,32.0106,32.0384,22147.0
2023-08-28 10:40:00,34.48,34.56,34.47,34.54,41713.0,32.0477,32.1221,32.0384,32.1035,41713.0
2023-08-28 10:50:00,34.54,34.59,34.5,34.55,17605.0,32.1035,32.15,32.0663,32.1128,17605.0
2023-08-28 11:00:00,34.56,34.57,34.45,34.47,17386.0,32.1221,32.1314,32.0199,32.0384,17386.0
2023-08-28 11:10:00,34.47,34.49,34.4,34.42,12957.0,32.0384,32.057,31.9734,31.992,12957.0
2023-08-28 11:20:00,34.42,34.46,34.39,34.45,40343.0,31.992,32.0291,31.9641,32.0199,40343.0
2023-08-28 11:30:00,34.45,34.47,34.41,34.42,24006.0,32.0199,32.0384,31.9827,31.992,24006.0
2023-08-28 11:40:00,34.41,34.41,34.36,34.39,13418.0,31.9827,31.9827,31.9362,31.9641,13418.0
2023-08-28 11:50:00,34.39,34.4,34.32,34.4,19874.0,31.9641,31.9734,31.899,31.9734,19874.0
2023-08-28 12:00:00,34.41,34.42,34.38,34.4,13860.0,31.9827,31.992,31.9548,31.9734,13860.0
2023-08-28 12:10:00,34.41,34.44,34.39,34.4,12194.0,31.9827,32.0106,31.9641,31.9734,12194.0
2023-08-28 12:20:00,34.4,34.44,34.38,34.42,23557.0,31.9734,32.0106,31.9548,31.992,23557.0
2023-08-28 12:30:00,34.42,34.43,34.39,34.43,9394.0,31.992,32.0013,31.9641,32.0013,9394.0
2023-08-28 12:40:00,34.42,34.47,34.41,34.45,15321.0,31.992,32.0384,31.9827,32.0199,15321.0
2023-08-28 12:50:00,34.45,34.5,34.45,34.46,17284.0,32.0199,32.0663,32.0199,32.0291,17284.0
2023-08-28 13:00:00,34.46,34.47,34.43,34.43,23555.0,32.0291,32.0384,32.0013,32.0013,23555.0
2023-08-28 13:10:00,34.43,34.44,34.39,34.41,26828.0,32.0013,32.0106,31.9641,31.9827,26828.0
2023-08-28 13:20:00,34.41,34.46,34.41,34.44,10499.0,31.9827,32.0291,31.9827,32.0106,10499.0
2023-08-28 13:30:00,34.44,34.47,34.43,34.47,22434.0,32.0106,32.0384,32.0013,32.0384,22434.0
2023-08-28 13:40:00,34.46,34.47,34.44,34.45,22966.0,32.0291,32.0384,32.0106,32.0199,22966.0
2023-08-28 13:50:00,34.44,34.47,34.39,34.41,21560.0,32.0106,32.0384,31.9641,31.9827,21560.0
2023-08-28 14:00:00,34.4,34.42,34.37,34.41,15572.0,31.9734,31.992,31.9455,31.9827,15572.0
2023-08-28 14:10:00,34.4,34.4,34.35,34.37,21428.0,31.9734,31.9734,31.9269,31.9455,21428.0
2023-08-28 14:20:00,34.38,34.39,34.35,34.36,17423.0,31.9548,31.9641,31.9269,31.9362,17423.0
2023-08-28 14:30:00,34.36,34.38,34.32,34.32,23504.0,31.9362,31.9548,31.899,31.899,23504.0
2023-08-28 14:40:00,34.33,34.37,34.32,34.36,13308.0,31.9083,31.9455,31.899,31.9362,13308.0
2023-08-28 14:50:00,34.36,34.39,34.35,34.39,11430.0,31.9362,31.9641,31.9269,31.9641,11430.0
2023-08-28 15:00:00,34.39,34.42,34.39,34.41,23932.0,31.9641,31.992,31.9641,31.9827,23932.0
2023-08-28 15:10:00,34.41,34.42,34.38,34.38,21823.0,31.9827,31.992,31.9548,31.9548,21823.0
2023-08-28 15:20:00,34.39,34.44,34.37,34.43,38241.0,31.9641,32.0106,31.9455,32.0013,38241.0
2023-08-28 15:30:00,34.43,34.45,34.41,34.44,30620.0,32.0013,32.0199,31.9827,32.0106,30620.0
2023-08-28 15:40:00,34.45,34.52,34.41,34.47,68049.0,32.0199,32.0849,31.9827,32.0384,68049.0
2023-08-28 15:50:00,34.46,34.48,34.42,34.45,214750.0,32.0291,32.0477,31.992,32.0199,214750.0
2023-08-29 09:30:00,34.54,34.54,34.36,34.48,34870.0,32.1035,32.1035,31.9362,32.0477,34870.0
2023-08-29 09:40:00,34.48,34.6,34.47,34.52,21172.0,32.0477,32.1593,32.0384,32.0849,21172.0
2023-08-29 09:50:00,34.52,34.52,34.44,34.51,9072.0,32.0849,32.0849,32.0106,32.0756,9072.0
2023-08-29 10:00:00,34.48,34.56,34.46,34.52,14074.0,32.0477,32.1221,32.0291,32.0849,14074.0
2023-08-29 10:10:00,34.5,34.6,34.46,34.6,18918.0,32.0663,32.1593,32.0291,32.1593,18918.0
2023-08-29 10:20:00,34.6,34.62,34.56,34.6,9567.0,32.1593,32.1779,32.1221,32.1593,9567.0
2023-08-29 10:30:00,34.61,34.66,34.56,34.57,14668.0,32.1686,32.215,32.1221,32.1314,14668.0
2023-08-29 10:40:00,34.58,34.58,34.51,34.57,14139.0,32.1407,32.1407,32.0756,32.1314,14139.0
2023-08-29 10:50:00,34.58,34.59,34.48,34.54,15795.0,32.1407,32.15,32.0477,32.1035,15795.0
2023-08-29 11:00:00,34.53,34.54,34.49,34.54,6479.0,32.0942,32.1035,32.057,32.1035,6479.0
2023-08-29 11:10:00,34.53,34.55,34.49,34.55,7866.0,32.0942,32.1128,32.057,32.1128,7866.0
2023-08-29 11:20:00,34.55,34.56,34.53,34.55,9670.0,32.1128,32.1221,32.0942,32.1128,9670.0
2023-08-29 11:30:00,34.55,34.62,34.53,34.62,8413.0,32.1128,32.1779,32.0942,32.1779,8413.0
2023-08-29 11:40:00,34.62,34.64,34.59,34.59,6213.0,32.1779,32.1965,32.15,32.15,6213.0
2023-08-29 11:50:00,34.6,34.6,34.56,34.58,9487.0,32.1593,32.1593,32.1221,32.1407,9487.0
2023-08-29 12:00:00,34.58,34.63,34.58,34.6,9822.0,32.1407,32.1872,32.1407,32.1593,9822.0
2023-08-29 12:10:00,34.59,34.65,34.59,34.62,35364.0,32.15,32.2057,32.15,32.1779,35364.0
2023-08-29 12:20:00,34.62,34.64,34.61,34.62,7178.0,32.1779,32.1965,32.1686,32.1779,7178.0
2023-08-29 12:30:00,34.61,34.62,34.58,34.6,16427.0,32.1686,32.1779,32.1407,32.1593,16427.0
2023-08-29 12:40:00,34.61,34.63,34.57,34.63,13996.0,32.1686,32.1872,32.1314,32.1872,13996.0
2023-08-29 12:50:00,34.63,34.67,34.62,34.66,18504.0,32.1872,32.2243,32.1779,32.215,18504.0
2023-08-29 13:00:00,34.65,34.66,34.64,34.66,3382.0,32.2057,32.215,32.1965,32.215,3382.0
2023-08-29 13:10:00,34.65,34.67,34.64,34.66,12433.0,32.2057,32.2243,32.1965,32.215,12433.0
2023-08-29 13:20:00,34.66,34.67,34.63,34.66,8987.0,32.215,32.2243,32.1872,32.215,8987.0
2023-08-29 13:30:00,34.65,34.68,34.62,34.67,16888.0,32.2057,32.2336,32.1779,32.2243,16888.0
2023-08-29 13:40:00,34.68,34.68,34.65,34.65,10287.0,32.2336,32.2336,32.2057,32.2057,10287.0
2023-08-29 13:50:00,34.65,34.65,34.58,34.59,24641.0,32.2057,32.2057,32.1407,32.15,24641.0
2023-08-29 14:00:00,34.59,34.6,34.58,34.59,5764.0,32.15,32.1593,32.1407,32.15,5764.0
2023-08-29 14:10:00,34.58,34.58,34.53,34.55,15790.0,32.1407,32.1407,32.0942,32.1128,15790.0
2023-08-29 14:20:00,34.56,34.57,34.48,34.52,27481.0,32.1221,32.1314,32.0477,32.0849,27481.0
2023-08-29 14:30:00,34.52,34.56,34.5,34.55,13915.0,32.0849,32.1221,32.0663,32.1128,13915.0
2023-08-29 14:40:00,34.55,34.58,34.54,34.56,14434.0,32.1128,32.1407,32.1035,32.1221,14434.0
2023-08-29 14:50:00,34.55,34.56,34.52,34.54,13175.0,32.1128,32.1221,32.0849,32.1035,13175.0
2023-08-29 15:00:00,34.54,34.57,34.51,34.55,37334.0,32.1035,32.1314,32.0756,32.1128,37334.0
2023-08-29 15:10:00,34.55,34.59,34.54,34.58,25852.0,32.1128,32.15,32.1035,32.1407,25852.0
2023-08-29 15:20:00,34.58,34.61,34.57,34.61,14434.0,32.1407,32.1686,32.1314,32.1686,14434.0
2023-08-29 15:30:00,34.61,34.61,34.55,34.58,63021.0,32.1686,32.1686,32.1128,32.1407,63021.0
2023-08-29 15:40:00,34.58,34.67,34.58,34.66,29974.0,32.1407,32.2243,32.1407,32.215,29974.0
2023-08-29 15:50:00,34.65,34.69,34.62,34.67,127287.0,32.2057,32.2429,32.1779,32.2243,127287.0
2023-08-30 09:30:00,34.73,34.73,34.56,34.59,34047.0,32.2801,32.2801,32.1221,32.15,34047.0
2023-08-30 09:40:00,34.62,34.67,34.57,34.66,14026.0,32.1779,32.2243,32.1314,32.215,14026.0
2023-08-30 09:50:00,34.65,34.75,34.64,34.75,11420.0,32.2057,32.2987,32.1965,32.2987,11420.0
2023-08-30 10:00:00,34.74,34.8,34.68,34.75,15655.0,32.2894,32.3452,32.2336,32.2987,15655.0
2023-08-30 10:10:00,34.75,34.79,34.69,34.77,17335.0,32.2987,32.3359,32.2429,32.3173,17335.0
2023-08-30 10:20:00,34.77,34.78,34.7,34.72,11627.0,32.3173,32.3266,32.2522,32.2708,11627.0
2023-08-30 10:30:00,34.73,34.74,34.67,34.7,11691.0,32.2801,32.2894,32.2243,32.2522,11691.0
2023-08-30 10:40:00,34.71,34.73,34.69,34.73,13166.0,32.2615,32.2801,32.2429,32.2801,13166.0
2023-08-30 10:50:00,34.73,34.76,34.7,34.72,12643.0,32.2801,32.308,32.2522,32.2708,12643.0
2023-08-30 11:00:00,34.72,34.73,34.67,34.68,12739.0,32.2708,32.2801,32.2243,32.2336,12739.0
2023-08-30 11:10:00,34.68,34.69,34.64,34.65,17202.0,32.2336,32.2429,32.1965,32.2057,17202.0
2023-08-30 11:20:00,34.65,34.75,34.64,34.74,17160.0,32.2057,32.2987,32.1965,32.2894,17160.0
2023-08-30 11:30:00,34.74,34.77,34.73,34.76,15125.0,32.2894,32.3173,32.2801,32.308,15125.0
2023-08-30 11:40:00,34.76,34.77,34.71,34.71,9162.0,32.308,32.3173,32.2615,32.2615,9162.0
2023-08-30 11:50:00,34.71,34.73,34.7,34.72,5123.0,32.2615,32.2801,32.2522,32.2708,5123.0
2023-08-30 12:00:00,34.72,34.74,34.7,34.73,8089.0,32.2708,32.2894,32.2522,32.2801,8089.0
2023-08-30 12:10:00,34.73,34.8,34.72,34.8,13247.0,32.2801,32.3452,32.2708,32.3452,13247.0
2023-08-30 12:20:00,34.8,34.8,34.76,34.77,5917.0,32.3452,32.3452,32.308,32.3173,5917.0
2023-08-30 12:30:00,34.78,34.79,34.76,34.79,11093.0,32.3266,32.3359,32.308,32.3359,11093.0
2023-08-30 12:40:00,34.79,34.8,34.74,34.75,23901.0,32.3359,32.3452,32.2894,32.2987,23901.0
2023-08-30 12:50:00,34.75,34.78,34.73,34.76,14530.0,32.2987,32.3266,32.2801,32.308,14530.0
2023-08-30 13:00:00,34.76,34.76,34.69,34.7,13522.0,32.308,32.308,32.2429,32.2522,13522.0
2023-08-30 13:10:00,34.7,34.72,34.7,34.7,12403.0,32.2522,32.2708,32.2522,32.2522,12403.0
2023-08-30 13:20:00,34.7,34.76,34.7,34.75,11953.0,32.2522,32.308,32.2522,32.2987,11953.0
2023-08-30 13:30:00,34.76,34.77,34.72,34.73,11704.0,32.308,32.3173,32.2708,32.2801,11704.0
2023-08-30 13:40:00,34.72,34.76,34.71,34.72,12874.0,32.2708,32.308,32.2615,32.2708,12874.0
2023-08-30 13:50:00,34.72,34.74,34.7,34.73,11981.0,32.2708,32.2894,32.2522,32.2801,11981.0
2023-08-30 14:00:00,34.73,34.75,34.73,34.75,9439.0,32.2801,32.2987,32.2801,32.2987,9439.0
2023-08-30 14:10:00,34.75,34.76,34.71,34.72,15541.0,32.2987,32.308,32.2615,32.2708,15541.0
2023-08-30 14:20:00,34.72,34.75,34.72,34.73,15755.0,32.2708,32.2987,32.2708,32.2801,15755.0
2023-08-30 14:30:00,34.73,34.73,34.7,34.71,9137.0,32.2801,32.2801,32.2522,32.2615,9137.0
2023-08-30 14:40:00,34.71,34.74,34.7,34.73,13053.0,32.2615,32.2894,32.2522,32.2801,13053.0
2023-08-30 14:50:00,34.72,34.76,34.72,34.73,17630.0,32.2708,32.308,32.2708,32.2801,17630.0
2023-08-30 15:00:00,34.74,34.8,34.73,34.78,19006.0,32.2894,32.3452,32.2801,32.3266,19006.0
2023-08-30 15:10:00,34.79,34.79,34.75,34.77,28341.0,32.3359,32.3359,32.2987,32.3173,28341.0
2023-08-30 15:20:00,34.77,34.8,34.76,34.79,22829.0,32.3173,32.3452,32.308,32.3359,22829.0
2023-08-30 15:30:00,34.8,34.8,34.75,34.8,18602.0,32.3452,32.3452,32.2987,32.3452,18602.0
2023-08-30 15:40:00,34.79,34.83,34.78,34.79,37067.0,32.3359,32.373,32.3266,32.3359,37067.0
2023-08-30 15:50:00,34.78,34.83,34.76,34.82,141985.0,32.3266,32.373,32.308,32.3638,141985.0
2023-08-31 09:30:00,34.93,34.94,34.78,34.82,27201.0,32.466,32.4753,32.3266,32.3638,27201.0
2023-08-31 09:40:00,34.82,34.88,34.73,34.8,9883.0,32.3638,32.4195,32.2801,32.3452,9883.0
2023-08-31 09:50:00,34.8,34.92,34.79,34.92,29847.0,32.3452,32.4567,32.3359,32.4567,29847.0
2023-08-31 10:00:00,34.9,34.9,34.86,34.88,4456.0,32.4381,32.4381,32.4009,32.4195,4456.0
2023-08-31 10:10:00,34.9,34.94,34.89,34.92,11994.0,32.4381,32.4753,32.4288,32.4567,11994.0
2023-08-31 10:20:00,34.91,34.92,34.86,34.87,8703.0,32.4474,32.4567,32.4009,32.4102,8703.0
2023-08-31 10:30:00,34.88,34.92,34.85,34.88,14520.0,32.4195,32.4567,32.3916,32.4195,14520.0
2023-08-31 10:40:00,34.88,34.92,34.87,34.91,12959.0,32.4195,32.4567,32.4102,32.4474,12959.0
2023-08-31 10:50:00,34.91,34.91,34.86,34.9,13060.0,32.4474,32.4474,32.4009,32.4381,13060.0
2023-08-31 11:00:00,34.89,34.89,34.82,34.83,7189.0,32.4288,32.4288,32.3638,32.373,7189.0
2023-08-31 11:10:00,34.84,34.86,34.82,34.85,6276.0,32.3823,32.4009,32.3638,32.3916,6276.0
2023-08-31 11:20:00,34.85,34.91,34.85,34.89,22921.0,32.3916,32.4474,32.3916,32.4288,22921.0
2023-08-31 11:30:00,34.89,34.89,34.8,34.84,84427.0,32.4288,32.4288,32.3452,32.3823,84427.0
2023-08-31 11:40:00,34.84,34.88,34.78,34.79,42890.0,32.3823,32.4195,32.3266,32.3359,42890.0
2023-08-31 11:50:00,34.79,34.85,34.78,34.84,15374.0,32.3359,32.3916,32.3266,32.3823,15374.0
2023-08-31 12:00:00,34.83,34.85,34.81,34.85,8591.0,32.373,32.3916,32.3545,32.3916,8591.0
2023-08-31 12:10:00,34.85,34.89,34.85,34.88,9697.0,32.3916,32.4288,32.3916,32.4195,9697.0
2023-08-31 12:20:00,34.87,34.91,34.86,34.87,11283.0,32.4102,32.4474,32.4009,32.4102,11283.0
2023-08-31 12:30:00,34.86,34.86,34.78,34.81,10711.0,32.4009,32.4009,32.3266,32.3545,10711.0
2023-08-31 12:40:00,34.8,34.82,34.77,34.79,5917.0,32.3452,32.3638,32.3173,32.3359,5917.0
2023-08-31 12:50:00,34.79,34.82,34.78,34.81,7680.0,32.3359,32.3638,32.3266,32.3545,7680.0
2023-08-31 13:00:00,34.81,34.85,34.8,34.84,4545.0,32.3545,32.3916,32.3452,32.3823,4545.0
2023-08-31 13:10:00,34.84,34.85,34.83,34.83,4560.0,32.3823,32.3916,32.373,32.373,4560.0
2023-08-31 13:20:00,34.84,34.87,34.83,34.86,7397.0,32.3823,32.4102,32.373,32.4009,7397.0
2023-08-31 13:30:00,34.86,34.87,34.83,34.84,9576.0,32.4009,32.4102,32.373,32.3823,9576.0
2023-08-31 13:40:00,34.84,34.85,34.82,34.84,8843.0,32.3823,32.3916,32.3638,32.3823,8843.0
2023-08-31 13:50:00,34.83,34.84,34.8,34.83,10727.0,32.373,32.3823,32.3452,32.373,10727.0
2023-08-31 14:00:00,34.83,34.93,34.82,34.9,29972.0,32.373,32.466,32.3638,32.4381,29972.0
2023-08-31 14:10:00,34.89,34.92,34.84,34.86,28736.0,32.4288,32.4567,32.3823,32.4009,28736.0
2023-08-31 14:20:00,34.86,34.91,34.83,34.9,24285.0,32.4009,32.4474,32.373,32.4381,24285.0
2023-08-31 14:30:00,34.9,34.9,34.83,34.83,17598.0,32.4381,32.4381,32.373,32.373,17598.0
2023-08-31 14:40:00,34.83,34.83,34.76,34.79,14906.0,32.373,32.373,32.308,32.3359,14906.0
2023-08-31 14:50:00,34.78,34.79,34.75,34.77,10569.0,32.3266,32.3359,32.2987,32.3173,10569.0
2023-08-31 15:00:00,34.77,34.77,34.72,34.77,15310.0,32.3173,32.3173,32.2708,32.3173,15310.0
2023-08-31 15:10:00,34.77,34.79,34.75,34.77,12658.0,32.3173,32.3359,32.2987,32.3173,12658.0
2023-08-31 15:20:00,34.78,34.81,34.77,34.79,28313.0,32.3266,32.3545,32.3173,32.3359,28313.0
2023-08-31 15:30:00,34.79,34.82,34.73,34.82,38288.0,32.3359,32.3638,32.2801,32.3638,38288.0
2023-08-31 15:40:00,34.82,34.89,34.82,34.88,67291.0,32.3638,32.4288,32.3638,32.4195,67291.0
2023-08-31 15:50:00,34.87,34.93,34.83,34.91,380482.0,32.4102,32.466,32.373,32.4474,380482.0
2023-09-01 09:30:00,35.19,35.46,35.12,35.42,79298.0,32.7077,32.9586,32.6426,32.9214,79298.0
2023-09-01 09:40:00,35.42,35.47,35.29,35.3,17490.0,32.9214,32.9679,32.8006,32.8099,17490.0
2023-09-01 09:50:00,35.31,35.35,35.27,35.34,9172.0,32.8192,32.8564,32.782,32.8471,9172.0
2023-09-01 10:00:00,35.31,35.35,35.26,35.3,14422.0,32.8192,32.8564,32.7727,32.8099,14422.0
2023-09-01 10:10:00,35.3,35.32,35.22,35.23,11536.0,32.8099,32.8285,32.7355,32.7448,11536.0
2023-09-01 10:20:00,35.23,35.32,35.21,35.31,15052.0,32.7448,32.8285,32.7262,32.8192,15052.0
2023-09-01 10:30:00,35.33,35.33,35.27,35.31,12130.0,32.8378,32.8378,32.782,32.8192,12130.0
2023-09-01 10:40:00,35.31,35.38,35.3,35.36,19234.0,32.8192,32.8842,32.8099,32.8657,19234.0
2023-09-01 10:50:00,35.35,35.37,35.32,35.36,16774.0,32.8564,32.875,32.8285,32.8657,16774.0
2023-09-01 11:00:00,35.36,35.43,35.36,35.37,25890.0,32.8657,32.9307,32.8657,32.875,25890.0
2023-09-01 11:10:00,35.36,35.39,35.33,35.36,15702.0,32.8657,32.8935,32.8378,32.8657,15702.0
2023-09-01 11:20:00,35.35,35.39,35.33,35.37,15521.0,32.8564,32.8935,32.8378,32.875,15521.0
2023-09-01 11:30:00,35.38,35.39,35.34,35.36,18132.0,32.8842,32.8935,32.8471,32.8657,18132.0
2023-09-01 11:40:00,35.36,35.36,35.31,35.32,21559.0,32.8657,32.8657,32.8192,32.8285,21559.0
2023-09-01 11:50:00,35.33,35.35,35.28,35.29,20961.0,32.8378,32.8564,32.7913,32.8006,20961.0
2023-09-01 12:00:00,35.28,35.28,35.21,35.23,14718.0,32.7913,32.7913,32.7262,32.7448,14718.0
2023-09-01 12:10:00,35.24,35.26,35.21,35.25,16303.0,32.7541,32.7727,32.7262,32.7634,16303.0
2023-09-01 12:20:00,35.25,35.28,35.24,35.24,8314.0,32.7634,32.7913,32.7541,32.7541,8314.0
2023-09-01 12:30:00,35.25,35.29,35.23,35.28,25252.0,32.7634,32.8006,32.7448,32.7913,25252.0
2023-09-01 12:40:00,35.28,35.31,35.25,35.28,18245.0,32.7913,32.8192,32.7634,32.7913,18245.0
2023-09-01 12:50:00,35.28,35.31,35.27,35.27,17048.0,32.7913,32.8192,32.782,32.782,17048.0
2023-09-01 13:00:00,35.28,35.29,35.23,35.23,18681.0,32.7913,32.8006,32.7448,32.7448,18681.0
2023-09-01 13:10:00,35.23,35.3,35.23,35.3,17558.0,32.7448,32.8099,32.7448,32.8099,17558.0
2023-09-01 13:20:00,35.3,35.32,35.27,35.27,27882.0,32.8099,32.8285,32.782,32.782,27882.0
2023-09-01 13:30:00,35.28,35.33,35.28,35.32,15877.0,32.7913,32.8378,32.7913,32.8285,15877.0
2023-09-01 13:40:00,35.32,35.32,35.26,35.27,33244.0,32.8285,32.8285,32.7727,32.782,33244.0
2023-09-01 13:50:00,35.27,35.3,35.26,35.3,20213.0,32.782,32.8099,32.7727,32.8099,20213.0
2023-09-01 14:00:00,35.3,35.34,35.29,35.3,26076.0,32.8099,32.8471,32.8006,32.8099,26076.0
2023-09-01 14:10:00,35.3,35.33,35.3,35.31,20549.0,32.8099,32.8378,32.8099,32.8192,20549.0
2023-09-01 14:20:00,35.31,35.31,35.23,35.25,17689.0,32.8192,32.8192,32.7448,32.7634,17689.0
2023-09-01 14:30:00,35.25,35.26,35.18,35.19,52723.0,32.7634,32.7727,32.6984,32.7077,52723.0
2023-09-01 14:40:00,35.19,35.25,35.18,35.22,26208.0,32.7077,32.7634,32.6984,32.7355,26208.0
2023-09-01 14:50:00,35.23,35.26,35.22,35.26,25802.0,32.7448,32.7727,32.7355,32.7727,25802.0
2023-09-01 15:00:00,35.26,35.32,35.26,35.3,30722.0,32.7727,32.8285,32.7727,32.8099,30722.0
2023-09-01 15:10:00,35.3,35.31,35.26,35.27,22385.0,32.8099,32.8192,32.7727,32.782,22385.0
2023-09-01 15:20:00,35.28,35.29,35.24,35.28,35614.0,32.7913,32.8006,32.7541,32.7913,35614.0
2023-09-01 15:30:00,35.27,35.3,35.25,35.27,47684.0,32.782,32.8099,32.7634,32.782,47684.0
2023-09-01 15:40:00,35.28,35.29,35.19,35.2,72294.0,32.7913,32.8006,32.7077,32.7169,72294.0
2023-09-01 15:50:00,35.19,35.25,35.17,35.18,352158.0,32.7077,32.7634,32.6891,32.6984,352158.0
2023-09-05 09:30:00,35.0,35.09,34.81,34.81,66674.0,32.5311,32.6147,32.3545,32.3545,66674.0
2023-09-05 09:40:00,34.83,34.93,34.74,34.77,23189.0,32.373,32.466,32.2894,32.3173,23189.0
2023-09-05 09:50:00,34.77,34.9,34.74,34.89,37750.0,32.3173,32.4381,32.2894,32.4288,37750.0
2023-09-05 10:00:00,34.89,34.89,34.82,34.88,19594.0,32.4288,32.4288,32.3638,32.4195,19594.0
2023-09-05 10:10:00,34.88,34.95,34.88,34.9,27736.0,32.4195,32.4846,32.4195,32.4381,27736.0
2023-09-05 10:20:00,34.91,34.92,34.77,34.79,20541.0,32.4474,32.4567,32.3173,32.3359,20541.0
2023-09-05 10:30:00,34.78,34.8,34.72,34.73,17911.0,32.3266,32.3452,32.2708,32.2801,17911.0
2023-09-05 10:40:00,34.74,34.79,34.74,34.77,14808.0,32.2894,32.3359,32.2894,32.3173,14808.0
2023-09-05 10:50:00,34.76,34.79,34.69,34.77,17329.0,32.308,32.3359,32.2429,32.3173,17329.0
2023-09-05 11:00:00,34.77,34.78,34.67,34.67,15339.0,32.3173,32.3266,32.2243,32.2243,15339.0
2023-09-05 11:10:00,34.66,34.71,34.66,34.68,11801.0,32.215,32.2615,32.215,32.2336,11801.0
2023-09-05 11:20:00,34.67,34.7,34.64,34.69,14851.0,32.2243,32.2522,32.1965,32.2429,14851.0
2023-09-05 11:30:00,34.69,34.69,34.64,34.69,16358.0,32.2429,32.2429,32.1965,32.2429,16358.0
2023-09-05 11:40:00,34.69,34.69,34.65,34.68,15396.0,32.2429,32.2429,32.2057,32.2336,15396.0
2023-09-05 11:50:00,34.68,34.68,34.62,34.63,16949.0,32.2336,32.2336,32.1779,32.1872,16949.0
2023-09-05 12:00:00,34.64,34.65,34.56,34.58,26640.0,32.1965,32.2057,32.1221,32.1407,26640.0
2023-09-05 12:10:00,34.58,34.62,34.54,34.61,69553.0,32.1407,32.1779,32.1035,32.1686,69553.0
2023-09-05 12:20:00,34.61,34.66,34.6,34.64,28742.0,32.1686,32.215,32.1593,32.1965,28742.0
2023-09-05 12:30:00,34.64,34.66,34.61,34.61,19421.0,32.1965,32.215,32.1686,32.1686,19421.0
2023-09-05 12:40:00,34.62,34.64,34.6,34.63,11504.0,32.1779,32.1965,32.1593,32.1872,11504.0
2023-09-05 12:50:00,34.63,34.63,34.6,34.63,22718.0,32.1872,32.1872,32.1593,32.1872,22718.0
2023-09-05 13:00:00,34.63,34.63,34.5,34.51,40517.0,32.1872,32.1872,32.0663,32.0756,40517.0
2023-09-05 13:10:00,34.5,34.54,34.49,34.5,14789.0,32.0663,32.1035,32.057,32.0663,14789.0
2023-09-05 13:20:00,34.49,34.5,34.46,34.48,26333.0,32.057,32.0663,32.0291,32.0477,26333.0
2023-09-05 13:30:00,34.48,34.55,34.48,34.54,23618.0,32.0477,32.1128,32.0477,32.1035,23618.0
2023-09-05 13:40:00,34.54,34.54,34.48,34.54,20260.0,32.1035,32.1035,32.0477,32.1035,20260.0
2023-09-05 13:50:00,34.54,34.56,34.53,34.55,23361.0,32.1035,32.1221,32.0942,32.1128,23361.0
2023-09-05 14:00:00,34.55,34.56,34.51,34.52,24458.0,32.1128,32.1221,32.0756,32.0849,24458.0
2023-09-05 14:10:00,34.52,34.55,34.48,34.54,24044.0,32.0849,32.1128,32.0477,32.1035,24044.0
2023-09-05 14:20:00,34.54,34.57,34.53,34.54,19996.0,32.1035,32.1314,32.0942,32.1035,19996.0
2023-09-05 14:30:00,34.54,34.58,34.53,34.54,28248.0,32.1035,32.1407,32.0942,32.1035,28248.0
2023-09-05 14:40:00,34.54,34.55,34.51,34.52,21453.0,32.1035,32.1128,32.0756,32.0849,21453.0
2023-09-05 14:50:00,34.52,34.56,34.51,34.54,39143.0,32.0849,32.1221,32.0756,32.1035,39143.0
2023-09-05 15:00:00,34.55,34.55,34.48,34.48,32835.0,32.1128,32.1128,32.0477,32.0477,32835.0
2023-09-05 15:10:00,34.48,34.52,34.43,34.52,45735.0,32.0477,32.0849,32.0013,32.0849,45735.0
2023-09-05 15:20:00,34.52,34.53,34.47,34.47,36564.0,32.0849,32.0942,32.0384,32.0384,36564.0
2023-09-05 15:30:00,34.47,34.47,34.43,34.47,92487.0,32.0384,32.0384,32.0013,32.0384,92487.0
2023-09-05 15:40:00,34.47,34.48,34.42,34.43,119145.0,32.0384,32.0477,31.992,32.0013,119145.0
2023-09-05 15:50:00,34.43,34.43,34.31,34.31,370253.0,32.0013,32.0013,31.8897,31.8897,370253.0
2023-09-06 09:30:00,34.26,34.32,34.22,34.29,60958.0,31.8433,31.899,31.8061,31.8711,60958.0
2023-09-06 09:40:00,34.29,34.41,34.29,34.37,36619.0,31.8711,31.9827,31.8711,31.9455,36619.0
2023-09-06 09:50:00,34.38,34.38,34.22,34.23,27574.0,31.9548,31.9548,31.8061,31.8154,27574.0
2023-09-06 10:00:00,34.23,34.38,34.14,34.38,41437.0,31.8154,31.9548,31.7317,31.9548,41437.0
2023-09-06 10:10:00,34.38,34.41,34.36,34.4,28012.0,31.9548,31.9827,31.9362,31.9734,28012.0
2023-09-06 10:20:00,34.4,34.41,34.23,34.26,46298.0,31.9734,31.9827,31.8154,31.8433,46298.0
2023-09-06 10:30:00,34.27,34.29,34.18,34.18,32661.0,31.8526,31.8711,31.7689,31.7689,32661.0
2023-09-06 10:40:00,34.19,34.2,34.15,34.2,22234.0,31.7782,31.7875,31.741,31.7875,22234.0
2023-09-06 10:50:00,34.2,34.28,34.19,34.24,26135.0,31.7875,31.8618,31.7782,31.8247,26135.0
2023-09-06 11:00:00,34.25,34.28,34.17,34.17,23373.0,31.834,31.8618,31.7596,31.7596,23373.0
2023-09-06 11:10:00,34.18,34.22,34.16,34.16,39106.0,31.7689,31.8061,31.7503,31.7503,39106.0
2023-09-06 11:20:00,34.16,34.16,34.09,34.09,23439.0,31.7503,31.7503,31.6852,31.6852,23439.0
2023-09-06 11:30:00,34.09,34.1,34.06,34.08,22894.0,31.6852,31.6945,31.6574,31.676,22894.0
2023-09-06 11:40:00,34.08,34.11,34.08,34.09,23297.0,31.676,31.7038,31.676,31.6852,23297.0
2023-09-06 11:50:00,34.08,34.14,34.04,34.09,44516.0,31.676,31.7317,31.6388,31.6852,44516.0
2023-09-06 12:00:00,34.08,34.09,34.01,34.02,22207.0,31.676,31.6852,31.6109,31.6202,22207.0
2023-09-06 12:10:00,34.02,34.04,34.01,34.03,19011.0,31.6202,31.6388,31.6109,31.6295,19011.0
2023-09-06 12:20:00,34.02,34.04,33.95,33.96,23410.0,31.6202,31.6388,31.5551,31.5644,23410.0
2023-09-06 12:30:00,33.96,34.0,33.94,33.98,10771.0,31.5644,31.6016,31.5458,31.583,10771.0
2023-09-06 12:40:00,33.98,33.99,33.94,33.94,11555.0,31.583,31.5923,31.5458,31.5458,11555.0
2023-09-06 12:50:00,33.95,33.96,33.88,33.9,17782.0,31.5551,31.5644,31.4901,31.5087,17782.0
2023-09-06 13:00:00,33.89,33.89,33.8,33.82,30004.0,31.4994,31.4994,31.4157,31.4343,30004.0
2023-09-06 13:10:00,33.81,33.9,33.8,33.87,71018.0,31.425,31.5087,31.4157,31.4808,71018.0
2023-09-06 13:20:00,33.86,33.9,33.8,33.84,32160.0,31.4715,31.5087,31.4157,31.4529,32160.0
2023-09-06 13:30:00,33.79,33.83,33.75,33.79,30954.0,31.4064,31.4436,31.3692,31.4064,30954.0
2023-09-06 13:40:00,33.78,33.83,33.77,33.8,20994.0,31.3971,31.4436,31.3878,31.4157,20994.0
2023-09-06 13:50:00,33.8,33.84,33.78,33.81,30159.0,31.4157,31.4529,31.3971,31.425,30159.0
2023-09-06 14:00:00,33.82,33.86,33.81,33.85,21445.0,31.4343,31.4715,31.425,31.4622,21445.0
2023-09-06 14:10:00,33.85,33.87,33.83,33.87,23126.0,31.4622,31.4808,31.4436,31.4808,23126.0
2023-09-06 14:20:00,33.87,33.9,33.86,33.88,26043.0,31.4808,31.5087,31.4715,31.4901,26043.0
2023-09-06 14:30:00,33.88,33.9,33.86,33.9,21385.0,31.4901,31.5087,31.4715,31.5087,21385.0
2023-09-06 14:40:00,33.9,33.9,33.88,33.89,39911.0,31.5087,31.5087,31.4901,31.4994,39911.0
2023-09-06 14:50:00,33.89,33.92,33.88,33.9,28554.0,31.4994,31.5272,31.4901,31.5087,28554.0
2023-09-06 15:00:00,33.9,33.9,33.86,33.9,30934.0,31.5087,31.5087,31.4715,31.5087,30934.0
2023-09-06 15:10:00,33.9,33.97,33.88,33.95,41844.0,31.5087,31.5737,31.4901,31.5551,41844.0
2023-09-06 15:20:00,33.95,33.97,33.88,33.9,41077.0,31.5551,31.5737,31.4901,31.5087,41077.0
2023-09-06 15:30:00,33.89,33.91,33.88,33.9,52339.0,31.4994,31.5179,31.4901,31.5087,52339.0
2023-09-06 15:40:00,33.91,33.91,33.86,33.9,73977.0,31.5179,31.5179,31.4715,31.5087,73977.0
2023-09-06 15:50:00,33.89,33.9,33.86,33.88,262700.0,31.4994,31.5087,31.4715,31.4901,262700.0
2023-09-07 09:30:00,33.8,34.21,33.75,33.92,255480.0,31.4157,31.7968,31.3692,31.5272,255480.0
2023-09-07 09:40:00,33.91,33.98,33.7,33.72,90096.0,31.5179,31.583,31.3228,31.3413,90096.0
2023-09-07 09:50:00,33.72,33.73,33.56,33.57,44017.0,31.3413,31.3506,31.1926,31.2019,44017.0
2023-09-07 10:00:00,33.57,33.6,33.5,33.53,160585.0,31.2019,31.2298,31.1369,31.1648,160585.0
2023-09-07 10:10:00,33.54,33.54,33.35,33.35,72556.0,31.174,31.174,30.9974,30.9974,72556.0
2023-09-07 10:20:00,33.36,33.44,33.34,33.34,45558.0,31.0067,31.0811,30.9882,30.9882,45558.0
2023-09-07 10:30:00,33.35,33.37,33.3,33.34,47981.0,30.9974,31.016,30.951,30.9882,47981.0
2023-09-07 10:40:00,33.36,33.6,33.35,33.57,77442.0,31.0067,31.2298,30.9974,31.2019,77442.0
2023-09-07 10:50:00,33.57,33.62,33.54,33.59,54636.0,31.2019,31.2484,31.174,31.2205,54636.0
2023-09-07 11:00:00,33.59,33.64,33.56,33.62,27882.0,31.2205,31.267,31.1926,31.2484,27882.0
2023-09-07 11:10:00,33.63,33.64,33.56,33.59,37565.0,31.2577,31.267,31.1926,31.2205,37565.0
2023-09-07 11:20:00,33.59,33.62,33.55,33.6,52406.0,31.2205,31.2484,31.1833,31.2298,52406.0
2023-09-07 11:30:00,33.6,33.66,33.55,33.65,42670.0,31.2298,31.2856,31.1833,31.2763,42670.0
2023-09-07 11:40:00,33.65,33.65,33.58,33.61,19196.0,31.2763,31.2763,31.2112,31.2391,19196.0
2023-09-07 11:50:00,33.61,33.61,33.57,33.6,23684.0,31.2391,31.2391,31.2019,31.2298,23684.0
2023-09-07 12:00:00,33.59,33.61,33.54,33.59,32642.0,31.2205,31.2391,31.174,31.2205,32642.0
2023-09-07 12:10:00,33.59,33.6,33.52,33.55,40010.0,31.2205,31.2298,31.1555,31.1833,40010.0
2023-09-07 12:20:00,33.56,33.56,33.46,33.48,41043.0,31.1926,31.1926,31.0997,31.1183,41043.0
2023-09-07 12:30:00,33.48,33.53,33.47,33.51,24936.0,31.1183,31.1648,31.109,31.1462,24936.0
2023-09-07 12:40:00,33.51,33.51,33.42,33.43,21741.0,31.1462,31.1462,31.0625,31.0718,21741.0
2023-09-07 12:50:00,33.43,33.47,33.41,33.45,17428.0,31.0718,31.109,31.0532,31.0904,17428.0
2023-09-07 13:00:00,33.47,33.52,33.45,33.49,22545.0,31.109,31.1555,31.0904,31.1276,22545.0
2023-09-07 13:10:00,33.48,33.52,33.45,33.51,19739.0,31.1183,31.1555,31.0904,31.1462,19739.0
2023-09-07 13:20:00,33.51,33.53,33.47,33.5,28571.0,31.1462,31.1648,31.109,31.1369,28571.0
2023-09-07 13:30:00,33.5,33.53,33.5,33.5,20724.0,31.1369,31.1648,31.1369,31.1369,20724.0
2023-09-07 13:40:00,33.51,33.52,33.47,33.49,27973.0,31.1462,31.1555,31.109,31.1276,27973.0
2023-09-07 13:50:00,33.5,33.51,33.48,33.5,18374.0,31.1369,31.1462,31.1183,31.1369,18374.0
2023-09-07 14:00:00,33.5,33.54,33.5,33.51,33404.0,31.1369,31.174,31.1369,31.1462,33404.0
2023-09-07 14:10:00,33.51,33.55,33.49,33.52,31812.0,31.1462,31.1833,31.1276,31.1555,31812.0
2023-09-07 14:20:00,33.51,33.53,33.48,33.5,22965.0,31.1462,31.1648,31.1183,31.1369,22965.0
2023-09-07 14:30:00,33.5,33.52,33.46,33.46,34541.0,31.1369,31.1555,31.0997,31.0997,34541.0
2023-09-07 14:40:00,33.47,33.5,33.46,33.5,29054.0,31.109,31.1369,31.0997,31.1369,29054.0
2023-09-07 14:50:00,33.49,33.51,33.45,33.46,40327.0,31.1276,31.1462,31.0904,31.0997,40327.0
2023-09-07 15:00:00,33.45,33.47,33.37,33.39,42466.0,31.0904,31.109,31.016,31.0346,42466.0
2023-09-07 15:10:00,33.39,33.47,33.38,33.47,34364.0,31.0346,31.109,31.0253,31.109,34364.0
2023-09-07 15:20:00,33.47,33.49,33.43,33.44,51500.0,31.109,31.1276,31.0718,31.0811,51500.0
2023-09-07 15:30:00,33.44,33.5,33.43,33.47,51362.0,31.0811,31.1369,31.0718,31.109,51362.0
2023-09-07 15:40:00,33.47,33.59,33.46,33.59,88866.0,31.109,31.2205,31.0997,31.2205,88866.0
2023-09-07 15:50:00,33.58,33.66,33.56,33.57,560776.0,31.2112,31.2856,31.1926,31.2019,560776.0
2023-09-08 09:30:00,33.59,33.69,33.47,33.49,50201.0,31.2205,31.3135,31.109,31.1276,50201.0
2023-09-08 09:40:00,33.5,33.65,33.49,33.53,34642.0,31.1369,31.2763,31.1276,31.1648,34642.0
2023-09-08 09:50:00,33.54,33.67,33.51,33.67,22548.0,31.174,31.2949,31.1462,31.2949,22548.0
2023-09-08 10:00:00,33.67,33.81,33.65,33.77,28658.0,31.2949,31.425,31.2763,31.3878,28658.0
2023-09-08 10:10:00,33.77,33.83,33.75,33.76,22384.0,31.3878,31.4436,31.3692,31.3785,22384.0
2023-09-08 10:20:00,33.76,33.76,33.68,33.71,45028.0,31.3785,31.3785,31.3042,31.3321,45028.0
2023-09-08 10:30:00,33.71,33.82,33.68,33.82,47414.0,31.3321,31.4343,31.3042,31.4343,47414.0
2023-09-08 10:40:00,33.81,33.82,33.72,33.75,42648.0,31.425,31.4343,31.3413,31.3692,42648.0
2023-09-08 10:50:00,33.74,33.8,33.74,33.78,21309.0,31.3599,31.4157,31.3599,31.3971,21309.0
2023-09-08 11:00:00,33.78,33.89,33.77,33.89,44500.0,31.3971,31.4994,31.3878,31.4994,44500.0
2023-09-08 11:10:00,33.89,34.0,33.88,33.98,22755.0,31.4994,31.6016,31.4901,31.583,22755.0
2023-09-08 11:20:00,33.97,34.04,33.96,34.0,50056.0,31.5737,31.6388,31.5644,31.6016,50056.0
2023-09-08 11:30:00,34.0,34.11,33.99,34.11,29742.0,31.6016,31.7038,31.5923,31.7038,29742.0
2023-09-08 11:40:00,34.1,34.11,34.04,34.07,50761.0,31.6945,31.7038,31.6388,31.6667,50761.0
2023-09-08 11:50:00,34.08,34.11,34.04,34.1,24304.0,31.676,31.7038,31.6388,31.6945,24304.0
2023-09-08 12:00:00,34.11,34.14,34.09,34.14,26305.0,31.7038,31.7317,31.6852,31.7317,26305.0
2023-09-08 12:10:00,34.14,34.27,34.14,34.27,24988.0,31.7317,31.8526,31.7317,31.8526,24988.0
2023-09-08 12:20:00,34.27,34.27,34.2,34.23,25939.0,31.8526,31.8526,31.7875,31.8154,25939.0
2023-09-08 12:30:00,34.22,34.31,34.21,34.3,26209.0,31.8061,31.8897,31.7968,31.8804,26209.0
2023-09-08 12:40:00,34.31,34.33,34.25,34.27,22494.0,31.8897,31.9083,31.834,31.8526,22494.0
2023-09-08 12:50:00,34.26,34.28,34.23,34.26,15962.0,31.8433,31.8618,31.8154,31.8433,15962.0
2023-09-08 13:00:00,34.26,34.31,34.23,34.31,29793.0,31.8433,31.8897,31.8154,31.8897,29793.0
2023-09-08 13:10:00,34.3,34.34,34.3,34.33,16733.0,31.8804,31.9176,31.8804,31.9083,16733.0
2023-09-08 13:20:00,34.33,34.33,34.24,34.25,30331.0,31.9083,31.9083,31.8247,31.834,30331.0
2023-09-08 13:30:00,34.26,34.34,34.25,34.32,19565.0,31.8433,31.9176,31.834,31.899,19565.0
2023-09-08 13:40:00,34.33,34.37,34.3,34.36,34208.0,31.9083,31.9455,31.8804,31.9362,34208.0
2023-09-08 13:50:00,34.36,34.43,34.35,34.43,33701.0,31.9362,32.0013,31.9269,32.0013,33701.0
2023-09-08 14:00:00,34.43,34.47,34.41,34.46,33401.0,32.0013,32.0384,31.9827,32.0291,33401.0
2023-09-08 14:10:00,34.46,34.51,34.41,34.5,51986.0,32.0291,32.0756,31.9827,32.0663,51986.0
2023-09-08 14:20:00,34.5,34.55,34.49,34.5,67637.0,32.0663,32.1128,32.057,32.0663,67637.0
2023-09-08 14:30:00,34.5,34.51,34.46,34.47,54493.0,32.0663,32.0756,32.0291,32.0384,54493.0
2023-09-08 14:40:00,34.48,34.53,34.47,34.52,52768.0,32.0477,32.0942,32.0384,32.0849,52768.0
2023-09-08 14:50:00,34.53,34.58,34.52,34.57,41210.0,32.0942,32.1407,32.0849,32.1314,41210.0
2023-09-08 15:00:00,34.57,34.67,34.56,34.66,62476.0,32.1314,32.2243,32.1221,32.215,62476.0
2023-09-08 15:10:00,34.65,34.68,34.58,34.59,84103.0,32.2057,32.2336,32.1407,32.15,84103.0
2023-09-08 15:20:00,34.59,34.59,34.52,34.59,73406.0,32.15,32.15,32.0849,32.15,73406.0
2023-09-08 15:30:00,34.59,34.62,34.51,34.55,86330.0,32.15,32.1779,32.0756,32.1128,86330.0
2023-09-08 15:40:00,34.55,34.61,34.53,34.57,108528.0,32.1128,32.1686,32.0942,32.1314,108528.0
2023-09-08 15:50:00,34.58,34.64,34.54,34.64,471509.0,32.1407,32.1965,32.1035,32.1965,471509.0
2023-09-11 09:30:00,34.87,35.07,34.87,34.93,51107.0,32.4102,32.5961,32.4102,32.466,51107.0
2023-09-11 09:40:00,34.93,34.99,34.84,34.91,29351.0,32.466,32.5218,32.3823,32.4474,29351.0
2023-09-11 09:50:00,34.91,34.94,34.89,34.93,13718.0,32.4474,32.4753,32.4288,32.466,13718.0
2023-09-11 10:00:00,34.94,34.96,34.88,34.95,53389.0,32.4753,32.4939,32.4195,32.4846,53389.0
2023-09-11 10:10:00,34.96,35.0,34.92,34.97,30495.0,32.4939,32.5311,32.4567,32.5032,30495.0
2023-09-11 10:20:00,34.98,35.0,34.92,34.99,31576.0,32.5125,32.5311,32.4567,32.5218,31576.0
2023-09-11 10:30:00,34.99,35.01,34.91,34.93,24926.0,32.5218,32.5403,32.4474,32.466,24926.0
2023-09-11 10:40:00,34.92,34.97,34.87,34.91,28406.0,32.4567,32.5032,32.4102,32.4474,28406.0
2023-09-11 10:50:00,34.91,34.96,34.89,34.95,20432.0,32.4474,32.4939,32.4288,32.4846,20432.0
2023-09-11 11:00:00,34.95,34.97,34.85,34.91,116570.0,32.4846,32.5032,32.3916,32.4474,116570.0
2023-09-11 11:10:00,34.91,34.95,34.87,34.9,62242.0,32.4474,32.4846,32.4102,32.4381,62242.0
2023-09-11 11:20:00,34.89,34.93,34.88,34.91,103086.0,32.4288,32.466,32.4195,32.4474,103086.0
2023-09-11 11:30:00,34.91,34.92,34.78,34.8,159041.0,32.4474,32.4567,32.3266,32.3452,159041.0
2023-09-11 11:40:00,34.8,34.81,34.64,34.64,27119.0,32.3452,32.3545,32.1965,32.1965,27119.0
2023-09-11 11:50:00,34.64,34.72,34.64,34.71,20493.0,32.1965,32.2708,32.1965,32.2615,20493.0
2023-09-11 12:00:00,34.7,34.7,34.65,34.7,19542.0,32.2522,32.2522,32.2057,32.2522,19542.0
2023-09-11 12:10:00,34.7,34.71,34.66,34.66,12236.0,32.2522,32.2615,32.215,32.215,12236.0
2023-09-11 12:20:00,34.66,34.69,34.65,34.67,15522.0,32.215,32.2429,32.2057,32.2243,15522.0
2023-09-11 12:30:00,34.67,34.75,34.66,34.75,11662.0,32.2243,32.2987,32.215,32.2987,11662.0
2023-09-11 12:40:00,34.74,34.78,34.73,34.77,13729.0,32.2894,32.3266,32.2801,32.3173,13729.0
2023-09-11 12:50:00,34.76,34.82,34.76,34.82,22668.0,32.308,32.3638,32.308,32.3638,22668.0
2023-09-11 13:00:00,34.82,34.84,34.8,34.83,19254.0,32.3638,32.3823,32.3452,32.373,19254.0
2023-09-11 13:10:00,34.84,34.84,34.82,34.84,12666.0,32.3823,32.3823,32.3638,32.3823,12666.0
2023-09-11 13:20:00,34.84,34.85,34.77,34.8,25105.0,32.3823,32.3916,32.3173,32.3452,25105.0
2023-09-11 13:30:00,34.81,34.81,34.73,34.77,22295.0,32.3545,32.3545,32.2801,32.3173,22295.0
2023-09-11 13:40:00,34.77,34.78,34.67,34.68,17200.0,32.3173,32.3266,32.2243,32.2336,17200.0
2023-09-11 13:50:00,34.68,34.68,34.65,34.68,10215.0,32.2336,32.2336,32.2057,32.2336,10215.0
2023-09-11 14:00:00,34.67,34.68,34.65,34.67,10613.0,32.2243,32.2336,32.2057,32.2243,10613.0
2023-09-11 14:10:00,34.67,34.7,34.65,34.7,24650.0,32.2243,32.2522,32.2057,32.2522,24650.0
2023-09-11 14:20:00,34.7,34.7,34.62,34.66,22472.0,32.2522,32.2522,32.1779,32.215,22472.0
2023-09-11 14:30:00,34.66,34.68,34.65,34.66,16775.0,32.215,32.2336,32.2057,32.215,16775.0
2023-09-11 14:40:00,34.66,34.67,34.63,34.63,15401.0,32.215,32.2243,32.1872,32.1872,15401.0
2023-09-11 14:50:00,34.64,34.66,34.63,34.66,21963.0,32.1965,32.215,32.1872,32.215,21963.0
2023-09-11 15:00:00,34.66,34.68,34.65,34.68,20556.0,32.215,32.2336,32.2057,32.2336,20556.0
2023-09-11 15:10:00,34.68,34.69,34.62,34.62,58215.0,32.2336,32.2429,32.1779,32.1779,58215.0
2023-09-11 15:20:00,34.61,34.68,34.61,34.66,29148.0,32.1686,32.2336,32.1686,32.215,29148.0
2023-09-11 15:30:00,34.66,34.68,34.61,34.62,48656.0,32.215,32.2336,32.1686,32.1779,48656.0
2023-09-11 15:40:00,34.61,34.62,34.54,34.57,69155.0,32.1686,32.1779,32.1035,32.1314,69155.0
2023-09-11 15:50:00,34.56,34.6,34.5,34.6,274748.0,32.1221,32.1593,32.0663,32.1593,274748.0
2023-09-12 09:30:00,34.69,35.03,34.68,35.01,71051.0,32.2429,32.5589,32.2336,32.5403,71051.0
2023-09-12 09:40:00,35.01,35.06,34.86,34.87,60455.0,32.5403,32.5868,32.4009,32.4102,60455.0
2023-09-12 09:50:00,34.86,34.95,34.85,34.93,125763.0,32.4009,32.4846,32.3916,32.466,125763.0
2023-09-12 10:00:00,34.94,35.0,34.88,34.9,34554.0,32.4753,32.5311,32.4195,32.4381,34554.0
2023-09-12 10:10:00,34.89,34.93,34.86,34.89,25045.0,32.4288,32.466,32.4009,32.4288,25045.0
2023-09-12 10:20:00,34.88,34.88,34.83,34.87,32198.0,32.4195,32.4195,32.373,32.4102,32198.0
2023-09-12 10:30:00,34.87,34.89,34.75,34.76,128589.0,32.4102,32.4288,32.2987,32.308,128589.0
2023-09-12 10:40:00,34.76,34.77,34.61,34.61,21503.0,32.308,32.3173,32.1686,32.1686,21503.0
2023-09-12 10:50:00,34.62,34.66,34.59,34.62,35472.0,32.1779,32.215,32.15,32.1779,35472.0
2023-09-12 11:00:00,34.62,34.71,34.62,34.7,15744.0,32.1779,32.2615,32.1779,32.2522,15744.0
2023-09-12 11:10:00,34.7,34.73,34.66,34.68,13310.0,32.2522,32.2801,32.215,32.2336,13310.0
2023-09-12 11:20:00,34.68,34.71,34.66,34.67,26573.0,32.2336,32.2615,32.215,32.2243,26573.0
2023-09-12 11:30:00,34.66,34.68,34.64,34.65,17626.0,32.215,32.2336,32.1965,32.2057,17626.0
2023-09-12 11:40:00,34.64,34.64,34.56,34.56,14219.0,32.1965,32.1965,32.1221,32.1221,14219.0
2023-09-12 11:50:00,34.56,34.63,34.56,34.61,22776.0,32.1221,32.1872,32.1221,32.1686,22776.0
2023-09-12 12:00:00,34.61,34.63,34.51,34.55,17497.0,32.1686,32.1872,32.0756,32.1128,17497.0
2023-09-12 12:10:00,34.54,34.64,34.54,34.62,24029.0,32.1035,32.1965,32.1035,32.1779,24029.0
2023-09-12 12:20:00,34.62,34.62,34.57,34.59,18881.0,32.1779,32.1779,32.1314,32.15,18881.0
2023-09-12 12:30:00,34.59,34.62,34.57,34.61,13426.0,32.15,32.1779,32.1314,32.1686,13426.0
2023-09-12 12:40:00,34.61,34.63,34.59,34.62,9115.0,32.1686,32.1872,32.15,32.1779,9115.0
2023-09-12 12:50:00,34.62,34.64,34.59,34.59,12617.0,32.1779,32.1965,32.15,32.15,12617.0
2023-09-12 13:00:00,34.59,34.68,34.59,34.68,15805.0,32.15,32.2336,32.15,32.2336,15805.0
2023-09-12 13:10:00,34.69,34.69,34.65,34.66,15427.0,32.2429,32.2429,32.2057,32.215,15427.0
2023-09-12 13:20:00,34.67,34.72,34.66,34.7,15800.0,32.2243,32.2708,32.215,32.2522,15800.0
2023-09-12 13:30:00,34.69,34.73,34.67,34.69,16706.0,32.2429,32.2801,32.2243,32.2429,16706.0
2023-09-12 13:40:00,34.69,34.75,34.68,34.7,52700.0,32.2429,32.2987,32.2336,32.2522,52700.0
2023-09-12 13:50:00,34.71,34.72,34.69,34.71,10762.0,32.2615,32.2708,32.2429,32.2615,10762.0
2023-09-12 14:00:00,34.7,34.72,34.69,34.72,17622.0,32.2522,32.2708,32.2429,32.2708,17622.0
2023-09-12 14:10:00,34.72,34.73,34.68,34.7,17091.0,32.2708,32.2801,32.2336,32.2522,17091.0
2023-09-12 14:20:00,34.69,34.71,34.68,34.7,20305.0,32.2429,32.2615,32.2336,32.2522,20305.0
2023-09-12 14:30:00,34.69,34.7,34.67,34.69,10559.0,32.2429,32.2522,32.2243,32.2429,10559.0
2023-09-12 14:40:00,34.69,34.7,34.62,34.63,12419.0,32.2429,32.2522,32.1779,32.1872,12419.0
2023-09-12 14:50:00,34.62,34.63,34.55,34.59,15210.0,32.1779,32.1872,32.1128,32.15,15210.0
2023-09-12 15:00:00,34.58,34.58,34.54,34.58,13144.0,32.1407,32.1407,32.1035,32.1407,13144.0
2023-09-12 15:10:00,34.58,34.58,34.54,34.55,19978.0,32.1407,32.1407,32.1035,32.1128,19978.0
2023-09-12 15:20:00,34.55,34.56,34.44,34.45,55748.0,32.1128,32.1221,32.0106,32.0199,55748.0
2023-09-12 15:30:00,34.45,34.5,34.43,34.48,100392.0,32.0199,32.0663,32.0013,32.0477,100392.0
2023-09-12 15:40:00,34.48,34.49,34.41,34.44,70357.0,32.0477,32.057,31.9827,32.0106,70357.0
2023-09-12 15:50:00,34.43,34.51,34.42,34.49,250050.0,32.0013,32.0756,31.992,32.057,250050.0
2023-09-13 09:30:00,34.65,34.72,34.5,34.57,47113.0,32.2057,32.2708,32.0663,32.1314,47113.0
2023-09-13 09:40:00,34.54,34.55,34.22,34.22,48602.0,32.1035,32.1128,31.8061,31.8061,48602.0
2023-09-13 09:50:00,34.22,34.27,34.18,34.2,39167.0,31.8061,31.8526,31.7689,31.7875,39167.0
2023-09-13 10:00:00,34.19,34.25,34.04,34.05,90313.0,31.7782,31.834,31.6388,31.6481,90313.0
2023-09-13 10:10:00,34.05,34.13,34.0,34.04,71770.0,31.6481,31.7224,31.6016,31.6388,71770.0
2023-09-13 10:20:00,34.04,34.05,33.92,33.95,51737.0,31.6388,31.6481,31.5272,31.5551,51737.0
2023-09-13 10:30:00,33.95,34.09,33.9,34.02,86450.0,31.5551,31.6852,31.5087,31.6202,86450.0
2023-09-13 10:40:00,34.02,34.06,33.96,33.98,44494.0,31.6202,31.6574,31.5644,31.583,44494.0
2023-09-13 10:50:00,33.98,33.99,33.94,33.95,59367.0,31.583,31.5923,31.5458,31.5551,59367.0
2023-09-13 11:00:00,33.95,33.97,33.94,33.95,41254.0,31.5551,31.5737,31.5458,31.5551,41254.0
2023-09-13 11:10:00,33.95,33.95,33.9,33.91,48311.0,31.5551,31.5551,31.5087,31.5179,48311.0
2023-09-13 11:20:00,33.9,33.92,33.83,33.83,76975.0,31.5087,31.5272,31.4436,31.4436,76975.0
2023-09-13 11:30:00,33.82,33.9,33.76,33.83,105944.0,31.4343,31.5087,31.3785,31.4436,105944.0
2023-09-13 11:40:00,33.83,33.95,33.81,33.9,57339.0,31.4436,31.5551,31.425,31.5087,57339.0
2023-09-13 11:50:00,33.89,33.91,33.82,33.87,47091.0,31.4994,31.5179,31.4343,31.4808,47091.0
2023-09-13 12:00:00,33.86,33.89,33.81,33.87,31787.0,31.4715,31.4994,31.425,31.4808,31787.0
2023-09-13 12:10:00,33.87,33.87,33.75,33.75,33383.0,31.4808,31.4808,31.3692,31.3692,33383.0
2023-09-13 12:20:00,33.76,33.78,33.73,33.77,23851.0,31.3785,31.3971,31.3506,31.3878,23851.0
2023-09-13 12:30:00,33.78,33.79,33.71,33.73,25817.0,31.3971,31.4064,31.3321,31.3506,25817.0
2023-09-13 12:40:00,33.71,33.76,33.68,33.74,45352.0,31.3321,31.3785,31.3042,31.3599,45352.0
2023-09-13 12:50:00,33.73,33.81,33.73,33.77,23606.0,31.3506,31.425,31.3506,31.3878,23606.0
2023-09-13 13:00:00,33.78,33.79,33.76,33.77,20770.0,31.3971,31.4064,31.3785,31.3878,20770.0
2023-09-13 13:10:00,33.76,33.77,33.73,33.77,21329.0,31.3785,31.3878,31.3506,31.3878,21329.0
2023-09-13 13:20:00,33.76,33.76,33.71,33.72,19847.0,31.3785,31.3785,31.3321,31.3413,19847.0
2023-09-13 13:30:00,33.71,33.75,33.7,33.73,22447.0,31.3321,31.3692,31.3228,31.3506,22447.0
2023-09-13 13:40:00,33.73,33.75,33.7,33.7,21505.0,31.3506,31.3692,31.3228,31.3228,21505.0
2023-09-13 13:50:00,33.7,33.71,33.68,33.69,19230.0,31.3228,31.3321,31.3042,31.3135,19230.0
2023-09-13 14:00:00,33.69,33.69,33.65,33.66,10492.0,31.3135,31.3135,31.2763,31.2856,10492.0
2023-09-13 14:10:00,33.65,33.66,33.62,33.63,15124.0,31.2763,31.2856,31.2484,31.2577,15124.0
2023-09-13 14:20:00,33.63,33.67,33.6,33.64,28228.0,31.2577,31.2949,31.2298,31.267,28228.0
2023-09-13 14:30:00,33.65,33.76,33.63,33.75,34956.0,31.2763,31.3785,31.2577,31.3692,34956.0
2023-09-13 14:40:00,33.75,33.75,33.71,33.72,18805.0,31.3692,31.3692,31.3321,31.3413,18805.0
2023-09-13 14:50:00,33.72,33.72,33.67,33.72,30896.0,31.3413,31.3413,31.2949,31.3413,30896.0
2023-09-13 15:00:00,33.71,33.74,33.69,33.73,27567.0,31.3321,31.3599,31.3135,31.3506,27567.0
2023-09-13 15:10:00,33.73,33.79,33.73,33.77,26776.0,31.3506,31.4064,31.3506,31.3878,26776.0
2023-09-13 15:20:00,33.76,33.81,33.76,33.8,17261.0,31.3785,31.425,31.3785,31.4157,17261.0
2023-09-13 15:30:00,33.8,33.86,33.79,33.84,48575.0,31.4157,31.4715,31.4064,31.4529,48575.0
2023-09-13 15:40:00,33.84,33.89,33.82,33.89,97353.0,31.4529,31.4994,31.4343,31.4994,97353.0
2023-09-13 15:50:00,33.88,33.89,33.8,33.8,447818.0,31.4901,31.4994,31.4157,31.4157,447818.0
2023-09-14 09:30:00,34.37,34.62,34.19,34.56,64029.0,31.9455,32.1779,31.7782,32.1221,64029.0
2023-09-14 09:40:00,34.57,34.65,34.52,34.54,57140.0,32.1314,32.2057,32.0849,32.1035,57140.0
2023-09-14 09:50:00,34.55,34.74,34.54,34.74,76497.0,32.1128,32.2894,32.1035,32.2894,76497.0
2023-09-14 10:00:00,34.74,34.75,34.56,34.56,27553.0,32.2894,32.2987,32.1221,32.1221,27553.0
2023-09-14 10:10:00,34.57,34.64,34.54,34.59,44001.0,32.1314,32.1965,32.1035,32.15,44001.0
2023-09-14 10:20:00,34.59,34.62,34.54,34.57,36844.0,32.15,32.1779,32.1035,32.1314,36844.0
2023-09-14 10:30:00,34.58,34.64,34.56,34.57,32369.0,32.1407,32.1965,32.1221,32.1314,32369.0
2023-09-14 10:40:00,34.57,34.58,34.5,34.52,103131.0,32.1314,32.1407,32.0663,32.0849,103131.0
2023-09-14 10:50:00,34.52,34.55,34.5,34.51,33609.0,32.0849,32.1128,32.0663,32.0756,33609.0
2023-09-14 11:00:00,34.51,34.51,34.4,34.44,42406.0,32.0756,32.0756,31.9734,32.0106,42406.0
2023-09-14 11:10:00,34.44,34.48,34.43,34.45,22898.0,32.0106,32.0477,32.0013,32.0199,22898.0
2023-09-14 11:20:00,34.45,34.45,34.35,34.35,87348.0,32.0199,32.0199,31.9269,31.9269,87348.0
2023-09-14 11:30:00,34.34,34.35,34.27,34.27,65756.0,31.9176,31.9269,31.8526,31.8526,65756.0
2023-09-14 11:40:00,34.27,34.4,34.26,34.38,33474.0,31.8526,31.9734,31.8433,31.9548,33474.0
2023-09-14 11:50:00,34.38,34.4,34.35,34.37,17991.0,31.9548,31.9734,31.9269,31.9455,17991.0
2023-09-14 12:00:00,34.37,34.43,34.36,34.41,19731.0,31.9455,32.0013,31.9362,31.9827,19731.0
2023-09-14 12:10:00,34.41,34.48,34.41,34.47,31578.0,31.9827,32.0477,31.9827,32.0384,31578.0
2023-09-14 12:20:00,34.48,34.5,34.47,34.48,14476.0,32.0477,32.0663,32.0384,32.0477,14476.0
2023-09-14 12:30:00,34.48,34.53,34.47,34.53,17411.0,32.0477,32.0942,32.0384,32.0942,17411.0
2023-09-14 12:40:00,34.52,34.58,34.52,34.54,17493.0,32.0849,32.1407,32.0849,32.1035,17493.0
2023-09-14 12:50:00,34.54,34.56,34.52,34.55,20415.0,32.1035,32.1221,32.0849,32.1128,20415.0
2023-09-14 13:00:00,34.56,34.58,34.53,34.55,21331.0,32.1221,32.1407,32.0942,32.1128,21331.0
2023-09-14 13:10:00,34.56,34.56,34.53,34.55,7578.0,32.1221,32.1221,32.0942,32.1128,7578.0
2023-09-14 13:20:00,34.56,34.57,34.53,34.55,13573.0,32.1221,32.1314,32.0942,32.1128,13573.0
2023-09-14 13:30:00,34.55,34.56,34.51,34.52,12484.0,32.1128,32.1221,32.0756,32.0849,12484.0
2023-09-14 13:40:00,34.51,34.51,34.44,34.45,14044.0,32.0756,32.0756,32.0106,32.0199,14044.0
2023-09-14 13:50:00,34.45,34.49,34.44,34.48,26534.0,32.0199,32.057,32.0106,32.0477,26534.0
2023-09-14 14:00:00,34.48,34.49,34.46,34.47,19663.0,32.0477,32.057,32.0291,32.0384,19663.0
2023-09-14 14:10:00,34.47,34.49,34.45,34.47,19145.0,32.0384,32.057,32.0199,32.0384,19145.0
2023-09-14 14:20:00,34.48,34.49,34.45,34.46,29826.0,32.0477,32.057,32.0199,32.0291,29826.0
2023-09-14 14:30:00,34.47,34.47,34.42,34.44,30153.0,32.0384,32.0384,31.992,32.0106,30153.0
2023-09-14 14:40:00,34.43,34.45,34.39,34.43,33472.0,32.0013,32.0199,31.9641,32.0013,33472.0
2023-09-14 14:50:00,34.44,34.5,34.43,34.5,25322.0,32.0106,32.0663,32.0013,32.0663,25322.0
2023-09-14 15:00:00,34.5,34.59,34.49,34.57,27083.0,32.0663,32.15,32.057,32.1314,27083.0
2023-09-14 15:10:00,34.57,34.6,34.53,34.57,26434.0,32.1314,32.1593,32.0942,32.1314,26434.0
2023-09-14 15:20:00,34.58,34.6,34.55,34.59,26353.0,32.1407,32.1593,32.1128,32.15,26353.0
2023-09-14 15:30:00,34.59,34.6,34.56,34.59,33899.0,32.15,32.1593,32.1221,32.15,33899.0
2023-09-14 15:40:00,34.59,34.61,34.56,34.57,67625.0,32.15,32.1686,32.1221,32.1314,67625.0
2023-09-14 15:50:00,34.56,34.64,34.56,34.6,212356.0,32.1221,32.1965,32.1221,32.1593,212356.0
2023-09-15 09:30:00,34.64,34.85,34.53,34.75,758664.0,32.1965,32.3916,32.0942,32.2987,758664.0
2023-09-15 09:40:00,34.73,34.76,34.61,34.64,32739.0,32.2801,32.308,32.1686,32.1965,32739.0
2023-09-15 09:50:00,34.63,34.66,34.58,34.63,20173.0,32.1872,32.215,32.1407,32.1872,20173.0
2023-09-15 10:00:00,34.65,34.76,34.63,34.74,29652.0,32.2057,32.308,32.1872,32.2894,29652.0
2023-09-15 10:10:00,34.73,34.74,34.67,34.71,38348.0,32.2801,32.2894,32.2243,32.2615,38348.0
2023-09-15 10:20:00,34.71,34.72,34.62,34.62,22274.0,32.2615,32.2708,32.1779,32.1779,22274.0
2023-09-15 10:30:00,34.63,34.65,34.57,34.62,33288.0,32.1872,32.2057,32.1314,32.1779,33288.0
2023-09-15 10:40:00,34.62,34.62,34.48,34.52,45556.0,32.1779,32.1779,32.0477,32.0849,45556.0
2023-09-15 10:50:00,34.52,34.53,34.44,34.46,30088.0,32.0849,32.0942,32.0106,32.0291,30088.0
2023-09-15 11:00:00,34.46,34.49,34.44,34.47,20265.0,32.0291,32.057,32.0106,32.0384,20265.0
2023-09-15 11:10:00,34.47,34.54,34.46,34.52,17115.0,32.0384,32.1035,32.0291,32.0849,17115.0
2023-09-15 11:20:00,34.52,34.67,34.52,34.66,33546.0,32.0849,32.2243,32.0849,32.215,33546.0
2023-09-15 11:30:00,34.66,34.71,34.65,34.66,26167.0,32.215,32.2615,32.2057,32.215,26167.0
2023-09-15 11:40:00,34.66,34.71,34.65,34.7,20011.0,32.215,32.2615,32.2057,32.2522,20011.0
2023-09-15 11:50:00,34.7,34.72,34.68,34.69,24530.0,32.2522,32.2708,32.2336,32.2429,24530.0
2023-09-15 12:00:00,34.69,34.71,34.68,34.71,15628.0,32.2429,32.2615,32.2336,32.2615,15628.0
2023-09-15 12:10:00,34.71,34.77,34.69,34.76,18403.0,32.2615,32.3173,32.2429,32.308,18403.0
2023-09-15 12:20:00,34.76,34.77,34.75,34.76,11606.0,32.308,32.3173,32.2987,32.308,11606.0
2023-09-15 12:30:00,34.75,34.79,34.73,34.77,20982.0,32.2987,32.3359,32.2801,32.3173,20982.0
2023-09-15 12:40:00,34.77,34.77,34.71,34.71,17430.0,32.3173,32.3173,32.2615,32.2615,17430.0
2023-09-15 12:50:00,34.72,34.73,34.69,34.7,18409.0,32.2708,32.2801,32.2429,32.2522,18409.0
2023-09-15 13:00:00,34.7,34.7,34.58,34.59,21191.0,32.2522,32.2522,32.1407,32.15,21191.0
2023-09-15 13:10:00,34.58,34.58,34.49,34.53,45963.0,32.1407,32.1407,32.057,32.0942,45963.0
2023-09-15 13:20:00,34.54,34.54,34.48,34.5,28379.0,32.1035,32.1035,32.0477,32.0663,28379.0
2023-09-15 13:30:00,34.49,34.51,34.46,34.48,23444.0,32.057,32.0756,32.0291,32.0477,23444.0
2023-09-15 13:40:00,34.48,34.52,34.48,34.51,23240.0,32.0477,32.0849,32.0477,32.0756,23240.0
2023-09-15 13:50:00,34.51,34.55,34.5,34.54,19205.0,32.0756,32.1128,32.0663,32.1035,19205.0
2023-09-15 14:00:00,34.54,34.55,34.43,34.46,50282.0,32.1035,32.1128,32.0013,32.0291,50282.0
2023-09-15 14:10:00,34.45,34.48,34.4,34.43,22811.0,32.0199,32.0477,31.9734,32.0013,22811.0
2023-09-15 14:20:00,34.44,34.51,34.43,34.5,28143.0,32.0106,32.0756,32.0013,32.0663,28143.0
2023-09-15 14:30:00,34.5,34.5,34.47,34.49,20586.0,32.0663,32.0663,32.0384,32.057,20586.0
2023-09-15 14:40:00,34.49,34.49,34.46,34.47,16893.0,32.057,32.057,32.0291,32.0384,16893.0
2023-09-15 14:50:00,34.47,34.5,34.46,34.48,23358.0,32.0384,32.0663,32.0291,32.0477,23358.0
2023-09-15 15:00:00,34.48,34.49,34.44,34.45,29587.0,32.0477,32.057,32.0106,32.0199,29587.0
2023-09-15 15:10:00,34.45,34.47,34.42,34.43,43507.0,32.0199,32.0384,31.992,32.0013,43507.0
2023-09-15 15:20:00,34.43,34.43,34.39,34.39,31256.0,32.0013,32.0013,31.9641,31.9641,31256.0
2023-09-15 15:30:00,34.39,34.4,34.23,34.25,101855.0,31.9641,31.9734,31.8154,31.834,101855.0
2023-09-15 15:40:00,34.24,34.36,34.22,34.36,121737.0,31.8247,31.9362,31.8061,31.9362,121737.0
2023-09-15 15:50:00,34.36,34.37,34.23,34.25,535573.0,31.9362,31.9455,31.8154,31.834,535573.0
2023-09-18 09:30:00,34.32,34.57,34.28,34.35,75037.0,31.899,32.1314,31.8618,31.9269,75037.0
2023-09-18 09:40:00,34.36,34.38,34.14,34.14,18986.0,31.9362,31.9548,31.7317,31.7317,18986.0
2023-09-18 09:50:00,34.1,34.23,34.06,34.23,21043.0,31.6945,31.8154,31.6574,31.8154,21043.0
2023-09-18 10:00:00,34.23,34.34,34.2,34.22,51397.0,31.8154,31.9176,31.7875,31.8061,51397.0
2023-09-18 10:10:00,34.23,34.24,34.05,34.05,20145.0,31.8154,31.8247,31.6481,31.6481,20145.0
2023-09-18 10:20:00,34.05,34.12,33.99,34.11,39447.0,31.6481,31.7131,31.5923,31.7038,39447.0
2023-09-18 10:30:00,34.13,34.28,34.12,34.26,49486.0,31.7224,31.8618,31.7131,31.8433,49486.0
2023-09-18 10:40:00,34.26,34.26,34.19,34.21,38016.0,31.8433,31.8433,31.7782,31.7968,38016.0
2023-09-18 10:50:00,34.2,34.21,34.12,34.13,24316.0,31.7875,31.7968,31.7131,31.7224,24316.0
2023-09-18 11:00:00,34.13,34.15,34.1,34.11,18674.0,31.7224,31.741,31.6945,31.7038,18674.0
2023-09-18 11:10:00,34.11,34.13,34.02,34.04,25339.0,31.7038,31.7224,31.6202,31.6388,25339.0
2023-09-18 11:20:00,34.04,34.08,34.0,34.04,28711.0,31.6388,31.676,31.6016,31.6388,28711.0
2023-09-18 11:30:00,34.05,34.07,34.01,34.03,26784.0,31.6481,31.6667,31.6109,31.6295,26784.0
2023-09-18 11:40:00,34.04,34.04,34.0,34.01,24062.0,31.6388,31.6388,31.6016,31.6109,24062.0
2023-09-18 11:50:00,34.01,34.08,34.0,34.05,32860.0,31.6109,31.676,31.6016,31.6481,32860.0
2023-09-18 12:00:00,34.05,34.09,34.05,34.07,18469.0,31.6481,31.6852,31.6481,31.6667,18469.0
2023-09-18 12:10:00,34.08,34.16,34.07,34.14,22790.0,31.676,31.7503,31.6667,31.7317,22790.0
2023-09-18 12:20:00,34.15,34.18,34.14,34.15,16609.0,31.741,31.7689,31.7317,31.741,16609.0
2023-09-18 12:30:00,34.15,34.19,34.15,34.18,20787.0,31.741,31.7782,31.741,31.7689,20787.0
2023-09-18 12:40:00,34.17,34.21,34.15,34.16,28310.0,31.7596,31.7968,31.741,31.7503,28310.0
2023-09-18 12:50:00,34.15,34.16,34.13,34.14,13315.0,31.741,31.7503,31.7224,31.7317,13315.0
2023-09-18 13:00:00,34.14,34.16,34.1,34.13,21040.0,31.7317,31.7503,31.6945,31.7224,21040.0
2023-09-18 13:10:00,34.13,34.14,34.07,34.09,15877.0,31.7224,31.7317,31.6667,31.6852,15877.0
2023-09-18 13:20:00,34.09,34.09,34.05,34.06,18852.0,31.6852,31.6852,31.6481,31.6574,18852.0
2023-09-18 13:30:00,34.07,34.09,34.05,34.06,14915.0,31.6667,31.6852,31.6481,31.6574,14915.0
2023-09-18 13:40:00,34.05,34.1,34.05,34.08,23222.0,31.6481,31.6945,31.6481,31.676,23222.0
2023-09-18 13:50:00,34.08,34.08,34.02,34.03,14051.0,31.676,31.676,31.6202,31.6295,14051.0
2023-09-18 14:00:00,34.03,34.03,33.96,33.97,16099.0,31.6295,31.6295,31.5644,31.5737,16099.0
2023-09-18 14:10:00,33.97,33.99,33.95,33.95,20943.0,31.5737,31.5923,31.5551,31.5551,20943.0
2023-09-18 14:20:00,33.95,34.0,33.95,34.0,19932.0,31.5551,31.6016,31.5551,31.6016,19932.0
2023-09-18 14:30:00,34.0,34.02,33.95,34.01,39617.0,31.6016,31.6202,31.5551,31.6109,39617.0
2023-09-18 14:40:00,34.01,34.01,33.97,34.01,34550.0,31.6109,31.6109,31.5737,31.6109,34550.0
2023-09-18 14:50:00,34.01,34.09,33.97,34.08,73283.0,31.6109,31.6852,31.5737,31.676,73283.0
2023-09-18 15:00:00,34.08,34.11,34.07,34.09,44055.0,31.676,31.7038,31.6667,31.6852,44055.0
2023-09-18 15:10:00,34.1,34.14,34.09,34.12,41719.0,31.6945,31.7317,31.6852,31.7131,41719.0
2023-09-18 15:20:00,34.12,34.12,34.08,34.09,36194.0,31.7131,31.7131,31.676,31.6852,36194.0
2023-09-18 15:30:00,34.09,34.09,34.06,34.07,55307.0,31.6852,31.6852,31.6574,31.6667,55307.0
2023-09-18 15:40:00,34.07,34.18,34.06,34.18,133893.0,31.6667,31.7689,31.6574,31.7689,133893.0
2023-09-18 15:50:00,34.17,34.18,34.1,34.16,350196.0,31.7596,31.7689,31.6945,31.7503,350196.0
2023-09-19 09:30:00,34.13,34.33,34.12,34.32,61752.0,31.7224,31.9083,31.7131,31.899,61752.0
2023-09-19 09:40:00,34.31,34.42,34.2,34.4,54213.0,31.8897,31.992,31.7875,31.9734,54213.0
2023-09-19 09:50:00,34.4,34.46,34.38,34.39,42178.0,31.9734,32.0291,31.9548,31.9641,42178.0
2023-09-19 10:00:00,34.39,34.39,34.31,34.39,78812.0,31.9641,31.9641,31.8897,31.9641,78812.0
2023-09-19 10:10:00,34.39,34.42,34.17,34.18,57257.0,31.9641,31.992,31.7596,31.7689,57257.0
2023-09-19 10:20:00,34.18,34.21,34.14,34.19,23789.0,31.7689,31.7968,31.7317,31.7782,23789.0
2023-09-19 10:30:00,34.2,34.2,34.13,34.14,22871.0,31.7875,31.7875,31.7224,31.7317,22871.0
2023-09-19 10:40:00,34.13,34.19,34.07,34.09,23755.0,31.7224,31.7782,31.6667,31.6852,23755.0
2023-09-19 10:50:00,34.09,34.13,34.06,34.12,34141.0,31.6852,31.7224,31.6574,31.7131,34141.0
2023-09-19 11:00:00,34.13,34.17,34.08,34.09,23679.0,31.7224,31.7596,31.676,31.6852,23679.0
2023-09-19 11:10:00,34.08,34.09,34.03,34.07,24755.0,31.676,31.6852,31.6295,31.6667,24755.0
2023-09-19 11:20:00,34.07,34.07,33.99,34.01,25192.0,31.6667,31.6667,31.5923,31.6109,25192.0
2023-09-19 11:30:00,34.01,34.06,33.98,33.98,35510.0,31.6109,31.6574,31.583,31.583,35510.0
2023-09-19 11:40:00,33.98,33.99,33.94,33.95,24864.0,31.583,31.5923,31.5458,31.5551,24864.0
2023-09-19 11:50:00,33.95,33.96,33.87,33.87,24743.0,31.5551,31.5644,31.4808,31.4808,24743.0
2023-09-19 12:00:00,33.87,33.91,33.84,33.87,32298.0,31.4808,31.5179,31.4529,31.4808,32298.0
2023-09-19 12:10:00,33.87,33.91,33.84,33.87,29926.0,31.4808,31.5179,31.4529,31.4808,29926.0
2023-09-19 12:20:00,33.88,33.88,33.84,33.87,41254.0,31.4901,31.4901,31.4529,31.4808,41254.0
2023-09-19 12:30:00,33.86,33.89,33.82,33.82,22079.0,31.4715,31.4994,31.4343,31.4343,22079.0
2023-09-19 12:40:00,33.82,33.86,33.8,33.83,37100.0,31.4343,31.4715,31.4157,31.4436,37100.0
2023-09-19 12:50:00,33.84,33.85,33.8,33.84,29175.0,31.4529,31.4622,31.4157,31.4529,29175.0
2023-09-19 13:00:00,33.83,33.83,33.78,33.82,38162.0,31.4436,31.4436,31.3971,31.4343,38162.0
2023-09-19 13:10:00,33.82,33.85,33.8,33.84,32147.0,31.4343,31.4622,31.4157,31.4529,32147.0
2023-09-19 13:20:00,33.84,33.87,33.81,33.87,26839.0,31.4529,31.4808,31.425,31.4808,26839.0
2023-09-19 13:30:00,33.88,33.99,33.87,33.99,22093.0,31.4901,31.5923,31.4808,31.5923,22093.0
2023-09-19 13:40:00,33.98,34.0,33.96,33.99,20440.0,31.583,31.6016,31.5644,31.5923,20440.0
2023-09-19 13:50:00,33.98,34.0,33.96,33.98,25005.0,31.583,31.6016,31.5644,31.583,25005.0
2023-09-19 14:00:00,33.98,34.01,33.97,33.97,25302.0,31.583,31.6109,31.5737,31.5737,25302.0
2023-09-19 14:10:00,33.97,34.05,33.96,34.03,24657.0,31.5737,31.6481,31.5644,31.6295,24657.0
2023-09-19 14:20:00,34.04,34.05,34.03,34.04,27803.0,31.6388,31.6481,31.6295,31.6388,27803.0
2023-09-19 14:30:00,34.04,34.14,34.03,34.12,29471.0,31.6388,31.7317,31.6295,31.7131,29471.0
2023-09-19 14:40:00,34.13,34.15,34.11,34.11,23425.0,31.7224,31.741,31.7038,31.7038,23425.0
2023-09-19 14:50:00,34.11,34.12,34.09,34.09,42458.0,31.7038,31.7131,31.6852,31.6852,42458.0
2023-09-19 15:00:00,34.09,34.12,34.08,34.09,30892.0,31.6852,31.7131,31.676,31.6852,30892.0
2023-09-19 15:10:00,34.09,34.12,34.09,34.09,32948.0,31.6852,31.7131,31.6852,31.6852,32948.0
2023-09-19 15:20:00,34.09,34.11,34.07,34.1,36494.0,31.6852,31.7038,31.6667,31.6945,36494.0
2023-09-19 15:30:00,34.11,34.14,34.09,34.14,54874.0,31.7038,31.7317,31.6852,31.7317,54874.0
2023-09-19 15:40:00,34.14,34.2,34.09,34.11,122773.0,31.7317,31.7875,31.6852,31.7038,122773.0
2023-09-19 15:50:00,34.1,34.14,34.06,34.11,336085.0,31.6945,31.7317,31.6574,31.7038,336085.0
2023-09-20 09:30:00,34.27,34.38,34.14,34.17,46898.0,31.8526,31.9548,31.7317,31.7596,46898.0
2023-09-20 09:40:00,34.17,34.28,34.1,34.28,32243.0,31.7596,31.8618,31.6945,31.8618,32243.0
2023-09-20 09:50:00,34.3,34.3,34.22,34.23,23255.0,31.8804,31.8804,31.8061,31.8154,23255.0
2023-09-20 10:00:00,34.23,34.26,34.16,34.19,24693.0,31.8154,31.8433,31.7503,31.7782,24693.0
2023-09-20 10:10:00,34.19,34.24,34.17,34.18,45726.0,31.7782,31.8247,31.7596,31.7689,45726.0
2023-09-20 10:20:00,34.16,34.28,34.16,34.25,25959.0,31.7503,31.8618,31.7503,31.834,25959.0
2023-09-20 10:30:00,34.25,34.29,34.2,34.21,25223.0,31.834,31.8711,31.7875,31.7968,25223.0
2023-09-20 10:40:00,34.21,34.23,34.17,34.23,29315.0,31.7968,31.8154,31.7596,31.8154,29315.0
2023-09-20 10:50:00,34.23,34.23,34.11,34.13,33518.0,31.8154,31.8154,31.7038,31.7224,33518.0
2023-09-20 11:00:00,34.12,34.16,34.08,34.11,25750.0,31.7131,31.7503,31.676,31.7038,25750.0
2023-09-20 11:10:00,34.11,34.14,34.08,34.09,32609.0,31.7038,31.7317,31.676,31.6852,32609.0
2023-09-20 11:20:00,34.09,34.09,34.01,34.02,24984.0,31.6852,31.6852,31.6109,31.6202,24984.0
2023-09-20 11:30:00,34.01,34.02,33.96,33.96,45941.0,31.6109,31.6202,31.5644,31.5644,45941.0
2023-09-20 11:40:00,33.95,33.99,33.95,33.97,28987.0,31.5551,31.5923,31.5551,31.5737,28987.0
2023-09-20 11:50:00,33.97,33.99,33.95,33.97,28550.0,31.5737,31.5923,31.5551,31.5737,28550.0
2023-09-20 12:00:00,33.97,33.99,33.96,33.98,23413.0,31.5737,31.5923,31.5644,31.583,23413.0
2023-09-20 12:10:00,33.98,34.02,33.96,34.0,27890.0,31.583,31.6202,31.5644,31.6016,27890.0
2023-09-20 12:20:00,34.0,34.12,33.99,34.11,42194.0,31.6016,31.7131,31.5923,31.7038,42194.0
2023-09-20 12:30:00,34.11,34.17,34.11,34.16,21164.0,31.7038,31.7596,31.7038,31.7503,21164.0
2023-09-20 12:40:00,34.16,34.17,34.13,34.15,16409.0,31.7503,31.7596,31.7224,31.741,16409.0
2023-09-20 12:50:00,34.15,34.16,34.1,34.12,18278.0,31.741,31.7503,31.6945,31.7131,18278.0
2023-09-20 13:00:00,34.11,34.12,34.06,34.07,11145.0,31.7038,31.7131,31.6574,31.6667,11145.0
2023-09-20 13:10:00,34.06,34.07,34.02,34.02,14047.0,31.6574,31.6667,31.6202,31.6202,14047.0
2023-09-20 13:20:00,34.02,34.06,34.01,34.04,22176.0,31.6202,31.6574,31.6109,31.6388,22176.0
2023-09-20 13:30:00,34.04,34.04,33.97,33.98,15527.0,31.6388,31.6388,31.5737,31.583,15527.0
2023-09-20 13:40:00,33.97,34.0,33.95,34.0,25507.0,31.5737,31.6016,31.5551,31.6016,25507.0
2023-09-20 13:50:00,34.0,34.06,34.0,34.05,15315.0,31.6016,31.6574,31.6016,31.6481,15315.0
2023-09-20 14:00:00,34.05,34.05,33.86,33.9,26794.0,31.6481,31.6481,31.4715,31.5087,26794.0
2023-09-20 14:10:00,33.91,33.95,33.89,33.91,32212.0,31.5179,31.5551,31.4994,31.5179,32212.0
2023-09-20 14:20:00,33.91,33.95,33.91,33.92,21234.0,31.5179,31.5551,31.5179,31.5272,21234.0
2023-09-20 14:30:00,33.92,33.98,33.9,33.93,49035.0,31.5272,31.583,31.5087,31.5365,49035.0
2023-09-20 14:40:00,33.92,33.95,33.86,33.86,50708.0,31.5272,31.5551,31.4715,31.4715,50708.0
2023-09-20 14:50:00,33.86,33.88,33.81,33.82,41290.0,31.4715,31.4901,31.425,31.4343,41290.0
2023-09-20 15:00:00,33.82,33.87,33.76,33.77,43339.0,31.4343,31.4808,31.3785,31.3878,43339.0
2023-09-20 15:10:00,33.77,33.82,33.75,33.78,37331.0,31.3878,31.4343,31.3692,31.3971,37331.0
2023-09-20 15:20:00,33.79,33.81,33.76,33.79,36565.0,31.4064,31.425,31.3785,31.4064,36565.0
2023-09-20 15:30:00,33.8,33.82,33.71,33.73,51785.0,31.4157,31.4343,31.3321,31.3506,51785.0
2023-09-20 15:40:00,33.73,33.76,33.69,33.75,83063.0,31.3506,31.3785,31.3135,31.3692,83063.0
2023-09-20 15:50:00,33.75,33.76,33.71,33.73,211231.0,31.3692,31.3785,31.3321,31.3506,211231.0
2023-09-21 09:30:00,34.36,34.95,34.36,34.72,243122.0,31.9362,32.4846,31.9362,32.2708,243122.0
2023-09-21 09:40:00,34.72,34.83,34.52,34.81,166065.0,32.2708,32.373,32.0849,32.3545,166065.0
2023-09-21 09:50:00,34.8,34.81,34.53,34.54,112310.0,32.3452,32.3545,32.0942,32.1035,112310.0
2023-09-21 10:00:00,34.54,34.67,34.54,34.62,121913.0,32.1035,32.2243,32.1035,32.1779,121913.0
2023-09-21 10:10:00,34.62,34.68,34.57,34.65,96283.0,32.1779,32.2336,32.1314,32.2057,96283.0
2023-09-21 10:20:00,34.64,34.69,34.54,34.59,131607.0,32.1965,32.2429,32.1035,32.15,131607.0
2023-09-21 10:30:00,34.6,34.66,34.55,34.65,94170.0,32.1593,32.215,32.1128,32.2057,94170.0
2023-09-21 10:40:00,34.65,34.7,34.58,34.59,75231.0,32.2057,32.2522,32.1407,32.15,75231.0
2023-09-21 10:50:00,34.59,34.6,34.47,34.48,83559.0,32.15,32.1593,32.0384,32.0477,83559.0
2023-09-21 11:00:00,34.49,34.55,34.41,34.53,69960.0,32.057,32.1128,31.9827,32.0942,69960.0
2023-09-21 11:10:00,34.52,34.63,34.52,34.61,77816.0,32.0849,32.1872,32.0849,32.1686,77816.0
2023-09-21 11:20:00,34.62,34.72,34.61,34.68,79391.0,32.1779,32.2708,32.1686,32.2336,79391.0
2023-09-21 11:30:00,34.68,34.75,34.67,34.69,100011.0,32.2336,32.2987,32.2243,32.2429,100011.0
2023-09-21 11:40:00,34.68,34.69,34.55,34.64,60446.0,32.2336,32.2429,32.1128,32.1965,60446.0
2023-09-21 11:50:00,34.63,34.65,34.53,34.55,42561.0,32.1872,32.2057,32.0942,32.1128,42561.0
2023-09-21 12:00:00,34.54,34.55,34.48,34.48,35726.0,32.1035,32.1128,32.0477,32.0477,35726.0
2023-09-21 12:10:00,34.48,34.48,34.38,34.43,76000.0,32.0477,32.0477,31.9548,32.0013,76000.0
2023-09-21 12:20:00,34.44,34.48,34.42,34.45,47051.0,32.0106,32.0477,31.992,32.0199,47051.0
2023-09-21 12:30:00,34.45,34.5,34.43,34.48,50161.0,32.0199,32.0663,32.0013,32.0477,50161.0
2023-09-21 12:40:00,34.49,34.55,34.46,34.55,60399.0,32.057,32.1128,32.0291,32.1128,60399.0
2023-09-21 12:50:00,34.56,34.56,34.43,34.45,54678.0,32.1221,32.1221,32.0013,32.0199,54678.0
2023-09-21 13:00:00,34.45,34.46,34.42,34.43,31693.0,32.0199,32.0291,31.992,32.0013,31693.0
2023-09-21 13:10:00,34.42,34.46,34.4,34.46,44734.0,31.992,32.0291,31.9734,32.0291,44734.0
2023-09-21 13:20:00,34.45,34.48,34.42,34.46,40025.0,32.0199,32.0477,31.992,32.0291,40025.0
2023-09-21 13:30:00,34.45,34.48,34.35,34.36,42431.0,32.0199,32.0477,31.9269,31.9362,42431.0
2023-09-21 13:40:00,34.36,34.37,34.32,34.32,24248.0,31.9362,31.9455,31.899,31.899,24248.0
2023-09-21 13:50:00,34.32,34.32,34.23,34.28,53085.0,31.899,31.899,31.8154,31.8618,53085.0
2023-09-21 14:00:00,34.29,34.29,34.18,34.19,32378.0,31.8711,31.8711,31.7689,31.7782,32378.0
2023-09-21 14:10:00,34.19,34.25,34.16,34.23,51224.0,31.7782,31.834,31.7503,31.8154,51224.0
2023-09-21 14:20:00,34.23,34.26,34.2,34.21,34101.0,31.8154,31.8433,31.7875,31.7968,34101.0
2023-09-21 14:30:00,34.2,34.21,34.18,34.19,27745.0,31.7875,31.7968,31.7689,31.7782,27745.0
2023-09-21 14:40:00,34.2,34.21,34.14,34.14,27653.0,31.7875,31.7968,31.7317,31.7317,27653.0
2023-09-21 14:50:00,34.15,34.15,34.08,34.09,32427.0,31.741,31.741,31.676,31.6852,32427.0
2023-09-21 15:00:00,34.09,34.12,34.08,34.1,43019.0,31.6852,31.7131,31.676,31.6945,43019.0
2023-09-21 15:10:00,34.09,34.12,34.09,34.1,53402.0,31.6852,31.7131,31.6852,31.6945,53402.0
2023-09-21 15:20:00,34.09,34.1,34.04,34.09,47492.0,31.6852,31.6945,31.6388,31.6852,47492.0
2023-09-21 15:30:00,34.08,34.15,34.06,34.12,65120.0,31.676,31.741,31.6574,31.7131,65120.0
2023-09-21 15:40:00,34.12,34.16,34.08,34.11,113694.0,31.7131,31.7503,31.676,31.7038,113694.0
2023-09-21 15:50:00,34.1,34.13,34.04,34.13,441347.0,31.6945,31.7224,31.6388,31.7224,441347.0
2023-09-22 09:30:00,34.3,34.69,34.16,34.46,75331.0,31.8804,32.2429,31.7503,32.0291,75331.0
2023-09-22 09:40:00,34.45,34.46,34.35,34.45,57795.0,32.0199,32.0291,31.9269,32.0199,57795.0
2023-09-22 09:50:00,34.45,34.59,34.43,34.57,64054.0,32.0199,32.15,32.0013,32.1314,64054.0
2023-09-22 10:00:00,34.57,34.94,34.56,34.94,64349.0,32.1314,32.4753,32.1221,32.4753,64349.0
2023-09-22 10:10:00,34.94,34.96,34.72,34.73,81816.0,32.4753,32.4939,32.2708,32.2801,81816.0
2023-09-22 10:20:00,34.74,34.8,34.68,34.77,59269.0,32.2894,32.3452,32.2336,32.3173,59269.0
2023-09-22 10:30:00,34.76,34.76,34.64,34.65,44852.0,32.308,32.308,32.1965,32.2057,44852.0
2023-09-22 10:40:00,34.64,34.68,34.58,34.6,38562.0,32.1965,32.2336,32.1407,32.1593,38562.0
2023-09-22 10:50:00,34.6,34.63,34.55,34.58,30593.0,32.1593,32.1872,32.1128,32.1407,30593.0
2023-09-22 11:00:00,34.59,34.62,34.5,34.5,43170.0,32.15,32.1779,32.0663,32.0663,43170.0
2023-09-22 11:10:00,34.49,34.53,34.44,34.51,47774.0,32.057,32.0942,32.0106,32.0756,47774.0
2023-09-22 11:20:00,34.52,34.54,34.46,34.48,37698.0,32.0849,32.1035,32.0291,32.0477,37698.0
2023-09-22 11:30:00,34.48,34.51,34.47,34.47,29441.0,32.0477,32.0756,32.0384,32.0384,29441.0
2023-09-22 11:40:00,34.47,34.47,34.38,34.39,35658.0,32.0384,32.0384,31.9548,31.9641,35658.0
2023-09-22 11:50:00,34.4,34.4,34.27,34.29,31420.0,31.9734,31.9734,31.8526,31.8711,31420.0
2023-09-22 12:00:00,34.28,34.29,34.24,34.24,26452.0,31.8618,31.8711,31.8247,31.8247,26452.0
2023-09-22 12:10:00,34.25,34.34,34.23,34.32,31031.0,31.834,31.9176,31.8154,31.899,31031.0
2023-09-22 12:20:00,34.32,34.33,34.27,34.27,20405.0,31.899,31.9083,31.8526,31.8526,20405.0
2023-09-22 12:30:00,34.28,34.36,34.28,34.36,21632.0,31.8618,31.9362,31.8618,31.9362,21632.0
2023-09-22 12:40:00,34.35,34.36,34.31,34.33,24849.0,31.9269,31.9362,31.8897,31.9083,24849.0
2023-09-22 12:50:00,34.33,34.37,34.3,34.37,21002.0,31.9083,31.9455,31.8804,31.9455,21002.0
2023-09-22 13:00:00,34.37,34.38,34.33,34.33,18039.0,31.9455,31.9548,31.9083,31.9083,18039.0
2023-09-22 13:10:00,34.33,34.36,34.3,34.35,24352.0,31.9083,31.9362,31.8804,31.9269,24352.0
2023-09-22 13:20:00,34.36,34.37,34.3,34.31,21554.0,31.9362,31.9455,31.8804,31.8897,21554.0
2023-09-22 13:30:00,34.31,34.32,34.26,34.27,25657.0,31.8897,31.899,31.8433,31.8526,25657.0
2023-09-22 13:40:00,34.27,34.28,34.24,34.24,25839.0,31.8526,31.8618,31.8247,31.8247,25839.0
2023-09-22 13:50:00,34.25,34.33,34.24,34.3,30366.0,31.834,31.9083,31.8247,31.8804,30366.0
2023-09-22 14:00:00,34.29,34.3,34.24,34.27,22481.0,31.8711,31.8804,31.8247,31.8526,22481.0
2023-09-22 14:10:00,34.27,34.31,34.25,34.29,25509.0,31.8526,31.8897,31.834,31.8711,25509.0
2023-09-22 14:20:00,34.28,34.29,34.24,34.26,27854.0,31.8618,31.8711,31.8247,31.8433,27854.0
2023-09-22 14:30:00,34.25,34.27,34.17,34.2,41223.0,31.834,31.8526,31.7596,31.7875,41223.0
2023-09-22 14:40:00,34.19,34.2,34.09,34.09,36780.0,31.7782,31.7875,31.6852,31.6852,36780.0
2023-09-22 14:50:00,34.1,34.16,34.1,34.14,36502.0,31.6945,31.7503,31.6945,31.7317,36502.0
2023-09-22 15:00:00,34.13,34.22,34.12,34.22,48223.0,31.7224,31.8061,31.7131,31.8061,48223.0
2023-09-22 15:10:00,34.22,34.26,34.2,34.23,37917.0,31.8061,31.8433,31.7875,31.8154,37917.0
2023-09-22 15:20:00,34.24,34.28,34.21,34.23,39954.0,31.8247,31.8618,31.7968,31.8154,39954.0
2023-09-22 15:30:00,34.23,34.24,34.15,34.16,69629.0,31.8154,31.8247,31.741,31.7503,69629.0
2023-09-22 15:40:00,34.16,34.16,34.02,34.05,126558.0,31.7503,31.7503,31.6202,31.6481,126558.0
2023-09-22 15:50:00,34.04,34.09,34.02,34.08,412144.0,31.6388,31.6852,31.6202,31.676,412144.0
2023-09-25 09:30:00,33.89,34.33,33.85,34.14,107518.0,31.4994,31.9083,31.4622,31.7317,107518.0
2023-09-25 09:40:00,34.15,34.27,34.13,34.25,34699.0,31.741,31.8526,31.7224,31.834,34699.0
2023-09-25 09:50:00,34.25,34.37,34.21,34.36,41735.0,31.834,31.9455,31.7968,31.9362,41735.0
2023-09-25 10:00:00,34.36,34.43,34.29,34.43,69062.0,31.9362,32.0013,31.8711,32.0013,69062.0
2023-09-25 10:10:00,34.43,34.46,34.4,34.41,27884.0,32.0013,32.0291,31.9734,31.9827,27884.0
2023-09-25 10:20:00,34.41,34.46,34.37,34.44,29131.0,31.9827,32.0291,31.9455,32.0106,29131.0
2023-09-25 10:30:00,34.44,34.52,34.42,34.52,52544.0,32.0106,32.0849,31.992,32.0849,52544.0
2023-09-25 10:40:00,34.51,34.51,34.38,34.41,26867.0,32.0756,32.0756,31.9548,31.9827,26867.0
2023-09-25 10:50:00,34.4,34.41,34.37,34.4,27325.0,31.9734,31.9827,31.9455,31.9734,27325.0
2023-09-25 11:00:00,34.4,34.5,34.37,34.48,28765.0,31.9734,32.0663,31.9455,32.0477,28765.0
2023-09-25 11:10:00,34.5,34.58,34.47,34.58,30416.0,32.0663,32.1407,32.0384,32.1407,30416.0
2023-09-25 11:20:00,34.59,34.62,34.51,34.52,21573.0,32.15,32.1779,32.0756,32.0849,21573.0
2023-09-25 11:30:00,34.51,34.54,34.48,34.51,45080.0,32.0756,32.1035,32.0477,32.0756,45080.0
2023-09-25 11:40:00,34.51,34.58,34.51,34.55,27489.0,32.0756,32.1407,32.0756,32.1128,27489.0
2023-09-25 11:50:00,34.55,34.57,34.52,34.57,19278.0,32.1128,32.1314,32.0849,32.1314,19278.0
2023-09-25 12:00:00,34.56,34.61,34.55,34.59,22661.0,32.1221,32.1686,32.1128,32.15,22661.0
2023-09-25 12:10:00,34.59,34.61,34.57,34.57,13959.0,32.15,32.1686,32.1314,32.1314,13959.0
2023-09-25 12:20:00,34.58,34.71,34.57,34.71,89683.0,32.1407,32.2615,32.1314,32.2615,89683.0
2023-09-25 12:30:00,34.7,34.77,34.7,34.72,41199.0,32.2522,32.3173,32.2522,32.2708,41199.0
2023-09-25 12:40:00,34.73,34.74,34.71,34.74,11894.0,32.2801,32.2894,32.2615,32.2894,11894.0
2023-09-25 12:50:00,34.74,34.8,34.73,34.8,14886.0,32.2894,32.3452,32.2801,32.3452,14886.0
2023-09-25 13:00:00,34.8,34.95,34.79,34.95,64635.0,32.3452,32.4846,32.3359,32.4846,64635.0
2023-09-25 13:10:00,34.95,34.95,34.91,34.95,35926.0,32.4846,32.4846,32.4474,32.4846,35926.0
2023-09-25 13:20:00,34.95,35.01,34.9,34.91,76328.0,32.4846,32.5403,32.4381,32.4474,76328.0
2023-09-25 13:30:00,34.9,34.95,34.88,34.94,29146.0,32.4381,32.4846,32.4195,32.4753,29146.0
2023-09-25 13:40:00,34.93,35.0,34.92,34.96,56129.0,32.466,32.5311,32.4567,32.4939,56129.0
2023-09-25 13:50:00,34.96,35.07,34.93,35.01,68125.0,32.4939,32.5961,32.466,32.5403,68125.0
2023-09-25 14:00:00,35.01,35.02,34.95,35.0,32884.0,32.5403,32.5496,32.4846,32.5311,32884.0
2023-09-25 14:10:00,35.0,35.0,34.89,34.93,31406.0,32.5311,32.5311,32.4288,32.466,31406.0
2023-09-25 14:20:00,34.92,34.97,34.91,34.94,47455.0,32.4567,32.5032,32.4474,32.4753,47455.0
2023-09-25 14:30:00,34.94,35.0,34.92,34.99,35710.0,32.4753,32.5311,32.4567,32.5218,35710.0
2023-09-25 14:40:00,34.99,35.01,34.96,34.99,36544.0,32.5218,32.5403,32.4939,32.5218,36544.0
2023-09-25 14:50:00,35.0,35.0,34.94,34.95,48514.0,32.5311,32.5311,32.4753,32.4846,48514.0
2023-09-25 15:00:00,34.95,34.95,34.9,34.94,33318.0,32.4846,32.4846,32.4381,32.4753,33318.0
2023-09-25 15:10:00,34.94,35.03,34.94,34.98,107415.0,32.4753,32.5589,32.4753,32.5125,107415.0
2023-09-25 15:20:00,34.98,34.99,34.83,34.87,36606.0,32.5125,32.5218,32.373,32.4102,36606.0
2023-09-25 15:30:00,34.86,34.91,34.85,34.91,32539.0,32.4009,32.4474,32.3916,32.4474,32539.0
2023-09-25 15:40:00,34.9,34.92,34.83,34.85,60208.0,32.4381,32.4567,32.373,32.3916,60208.0
2023-09-25 15:50:00,34.84,34.86,34.78,34.81,304212.0,32.3823,32.4009,32.3266,32.3545,304212.0
2023-09-26 09:30:00,34.64,34.75,34.56,34.72,40049.0,32.1965,32.2987,32.1221,32.2708,40049.0
2023-09-26 09:40:00,34.72,34.84,34.72,34.75,32299.0,32.2708,32.3823,32.2708,32.2987,32299.0
2023-09-26 09:50:00,34.74,34.77,34.66,34.77,19478.0,32.2894,32.3173,32.215,32.3173,19478.0
2023-09-26 10:00:00,34.78,34.78,34.63,34.66,16796.0,32.3266,32.3266,32.1872,32.215,16796.0
2023-09-26 10:10:00,34.66,34.67,34.47,34.48,14072.0,32.215,32.2243,32.0384,32.0477,14072.0
2023-09-26 10:20:00,34.48,34.57,34.43,34.57,36951.0,32.0477,32.1314,32.0013,32.1314,36951.0
2023-09-26 10:30:00,34.55,34.63,34.51,34.59,20930.0,32.1128,32.1872,32.0756,32.15,20930.0
2023-09-26 10:40:00,34.59,34.69,34.59,34.65,27617.0,32.15,32.2429,32.15,32.2057,27617.0
2023-09-26 10:50:00,34.64,34.71,34.63,34.7,26249.0,32.1965,32.2615,32.1872,32.2522,26249.0
2023-09-26 11:00:00,34.7,34.77,34.69,34.73,30889.0,32.2522,32.3173,32.2429,32.2801,30889.0
2023-09-26 11:10:00,34.73,34.78,34.72,34.74,35607.0,32.2801,32.3266,32.2708,32.2894,35607.0
2023-09-26 11:20:00,34.73,34.75,34.65,34.66,29913.0,32.2801,32.2987,32.2057,32.215,29913.0
2023-09-26 11:30:00,34.66,34.7,34.62,34.69,32158.0,32.215,32.2522,32.1779,32.2429,32158.0
2023-09-26 11:40:00,34.67,34.67,34.61,34.66,26519.0,32.2243,32.2243,32.1686,32.215,26519.0
2023-09-26 11:50:00,34.66,34.68,34.62,34.66,23241.0,32.215,32.2336,32.1779,32.215,23241.0
2023-09-26 12:00:00,34.66,34.72,34.65,34.72,19548.0,32.215,32.2708,32.2057,32.2708,19548.0
2023-09-26 12:10:00,34.71,34.73,34.69,34.7,21136.0,32.2615,32.2801,32.2429,32.2522,21136.0
2023-09-26 12:20:00,34.7,34.72,34.68,34.7,14269.0,32.2522,32.2708,32.2336,32.2522,14269.0
2023-09-26 12:30:00,34.7,34.72,34.67,34.7,23186.0,32.2522,32.2708,32.2243,32.2522,23186.0
2023-09-26 12:40:00,34.7,34.73,34.7,34.7,31741.0,32.2522,32.2801,32.2522,32.2522,31741.0
2023-09-26 12:50:00,34.7,34.74,34.69,34.72,18978.0,32.2522,32.2894,32.2429,32.2708,18978.0
2023-09-26 13:00:00,34.72,34.74,34.67,34.73,28476.0,32.2708,32.2894,32.2243,32.2801,28476.0
2023-09-26 13:10:00,34.73,34.74,34.7,34.72,30882.0,32.2801,32.2894,32.2522,32.2708,30882.0
2023-09-26 13:20:00,34.71,34.71,34.62,34.64,26671.0,32.2615,32.2615,32.1779,32.1965,26671.0
2023-09-26 13:30:00,34.63,34.66,34.59,34.59,21052.0,32.1872,32.215,32.15,32.15,21052.0
2023-09-26 13:40:00,34.59,34.59,34.51,34.52,17739.0,32.15,32.15,32.0756,32.0849,17739.0
2023-09-26 13:50:00,34.53,34.57,34.53,34.57,15172.0,32.0942,32.1314,32.0942,32.1314,15172.0
2023-09-26 14:00:00,34.57,34.58,34.51,34.51,20926.0,32.1314,32.1407,32.0756,32.0756,20926.0
2023-09-26 14:10:00,34.5,34.53,34.49,34.49,19742.0,32.0663,32.0942,32.057,32.057,19742.0
2023-09-26 14:20:00,34.5,34.55,34.48,34.53,35948.0,32.0663,32.1128,32.0477,32.0942,35948.0
2023-09-26 14:30:00,34.52,34.56,34.5,34.52,20957.0,32.0849,32.1221,32.0663,32.0849,20957.0
2023-09-26 14:40:00,34.52,34.53,34.47,34.49,21583.0,32.0849,32.0942,32.0384,32.057,21583.0
2023-09-26 14:50:00,34.49,34.5,34.46,34.47,17970.0,32.057,32.0663,32.0291,32.0384,17970.0
2023-09-26 15:00:00,34.46,34.58,34.46,34.58,35519.0,32.0291,32.1407,32.0291,32.1407,35519.0
2023-09-26 15:10:00,34.58,34.6,34.52,34.53,40616.0,32.1407,32.1593,32.0849,32.0942,40616.0
2023-09-26 15:20:00,34.53,34.55,34.51,34.55,21789.0,32.0942,32.1128,32.0756,32.1128,21789.0
2023-09-26 15:30:00,34.55,34.57,34.54,34.55,32352.0,32.1128,32.1314,32.1035,32.1128,32352.0
2023-09-26 15:40:00,34.55,34.6,34.53,34.53,51529.0,32.1128,32.1593,32.0942,32.0942,51529.0
2023-09-26 15:50:00,34.53,34.56,34.49,34.53,195366.0,32.0942,32.1221,32.057,32.0942,195366.0
2023-09-27 09:30:00,35.4,35.57,34.93,35.0,240882.0,32.9028,33.0608,32.466,32.5311,240882.0
2023-09-27 09:40:00,34.98,35.03,34.87,34.97,43205.0,32.5125,32.5589,32.4102,32.5032,43205.0
2023-09-27 09:50:00,34.98,35.03,34.93,35.01,20211.0,32.5125,32.5589,32.466,32.5403,20211.0
2023-09-27 10:00:00,35.01,35.05,34.96,35.04,35348.0,32.5403,32.5775,32.4939,32.5682,35348.0
2023-09-27 10:10:00,35.04,35.05,34.95,34.95,37069.0,32.5682,32.5775,32.4846,32.4846,37069.0
2023-09-27 10:20:00,34.96,35.17,34.96,35.1,63661.0,32.4939,32.6891,32.4939,32.624,63661.0
2023-09-27 10:30:00,35.09,35.19,35.0,35.19,84223.0,32.6147,32.7077,32.5311,32.7077,84223.0
2023-09-27 10:40:00,35.18,35.2,35.07,35.13,81058.0,32.6984,32.7169,32.5961,32.6519,81058.0
2023-09-27 10:50:00,35.13,35.16,35.08,35.11,64352.0,32.6519,32.6798,32.6054,32.6333,64352.0
2023-09-27 11:00:00,35.11,35.26,35.08,35.24,81208.0,32.6333,32.7727,32.6054,32.7541,81208.0
2023-09-27 11:10:00,35.24,35.24,35.05,35.05,37516.0,32.7541,32.7541,32.5775,32.5775,37516.0
2023-09-27 11:20:00,35.06,35.09,35.02,35.07,24997.0,32.5868,32.6147,32.5496,32.5961,24997.0
2023-09-27 11:30:00,35.07,35.08,35.03,35.05,22115.0,32.5961,32.6054,32.5589,32.5775,22115.0
2023-09-27 11:40:00,35.05,35.05,34.94,34.95,32650.0,32.5775,32.5775,32.4753,32.4846,32650.0
2023-09-27 11:50:00,34.95,35.0,34.91,34.97,21084.0,32.4846,32.5311,32.4474,32.5032,21084.0
2023-09-27 12:00:00,34.96,34.99,34.95,34.96,26886.0,32.4939,32.5218,32.4846,32.4939,26886.0
2023-09-27 12:10:00,34.96,34.99,34.88,34.93,63552.0,32.4939,32.5218,32.4195,32.466,63552.0
2023-09-27 12:20:00,34.93,34.95,34.9,34.93,24344.0,32.466,32.4846,32.4381,32.466,24344.0
2023-09-27 12:30:00,34.93,34.98,34.92,34.98,17670.0,32.466,32.5125,32.4567,32.5125,17670.0
2023-09-27 12:40:00,34.97,35.08,34.97,35.07,20001.0,32.5032,32.6054,32.5032,32.5961,20001.0
2023-09-27 12:50:00,35.07,35.07,35.02,35.03,16924.0,32.5961,32.5961,32.5496,32.5589,16924.0
2023-09-27 13:00:00,35.03,35.06,34.99,34.99,82256.0,32.5589,32.5868,32.5218,32.5218,82256.0
2023-09-27 13:10:00,34.99,35.0,34.91,34.94,20626.0,32.5218,32.5311,32.4474,32.4753,20626.0
2023-09-27 13:20:00,34.94,34.94,34.88,34.9,28567.0,32.4753,32.4753,32.4195,32.4381,28567.0
2023-09-27 13:30:00,34.9,34.9,34.81,34.81,15996.0,32.4381,32.4381,32.3545,32.3545,15996.0
2023-09-27 13:40:00,34.8,34.81,34.76,34.8,19808.0,32.3452,32.3545,32.308,32.3452,19808.0
2023-09-27 13:50:00,34.8,34.9,34.8,34.9,21457.0,32.3452,32.4381,32.3452,32.4381,21457.0
2023-09-27 14:00:00,34.9,34.93,34.88,34.89,21572.0,32.4381,32.466,32.4195,32.4288,21572.0
2023-09-27 14:10:00,34.88,34.91,34.86,34.89,22529.0,32.4195,32.4474,32.4009,32.4288,22529.0
2023-09-27 14:20:00,34.89,35.01,34.88,34.98,34835.0,32.4288,32.5403,32.4195,32.5125,34835.0
2023-09-27 14:30:00,34.99,35.05,34.97,35.01,46480.0,32.5218,32.5775,32.5032,32.5403,46480.0
2023-09-27 14:40:00,35.0,35.03,34.95,34.98,38101.0,32.5311,32.5589,32.4846,32.5125,38101.0
2023-09-27 14:50:00,34.98,35.08,34.98,35.08,74385.0,32.5125,32.6054,32.5125,32.6054,74385.0
2023-09-27 15:00:00,35.08,35.23,35.08,35.23,43213.0,32.6054,32.7448,32.6054,32.7448,43213.0
2023-09-27 15:10:00,35.23,35.26,35.06,35.07,50894.0,32.7448,32.7727,32.5868,32.5961,50894.0
2023-09-27 15:20:00,35.07,35.12,35.07,35.1,32789.0,32.5961,32.6426,32.5961,32.624,32789.0
2023-09-27 15:30:00,35.09,35.1,34.97,35.01,60237.0,32.6147,32.624,32.5032,32.5403,60237.0
2023-09-27 15:40:00,35.01,35.01,34.91,34.93,63782.0,32.5403,32.5403,32.4474,32.466,63782.0
2023-09-27 15:50:00,34.93,34.97,34.9,34.95,229807.0,32.466,32.5032,32.4381,32.4846,229807.0
2023-09-28 09:30:00,35.1,35.24,35.0,35.09,53469.0,32.624,32.7541,32.5311,32.6147,53469.0
2023-09-28 09:40:00,35.11,35.13,34.89,34.95,22876.0,32.6333,32.6519,32.4288,32.4846,22876.0
2023-09-28 09:50:00,34.95,35.08,34.95,35.05,41964.0,32.4846,32.6054,32.4846,32.5775,41964.0
2023-09-28 10:00:00,35.04,35.06,34.94,34.98,26605.0,32.5682,32.5868,32.4753,32.5125,26605.0
2023-09-28 10:10:00,34.97,35.01,34.91,34.93,10876.0,32.5032,32.5403,32.4474,32.466,10876.0
2023-09-28 10:20:00,34.94,34.96,34.88,34.94,13903.0,32.4753,32.4939,32.4195,32.4753,13903.0
2023-09-28 10:30:00,34.92,34.95,34.85,34.95,19535.0,32.4567,32.4846,32.3916,32.4846,19535.0
2023-09-28 10:40:00,34.94,35.02,34.89,34.98,31200.0,32.4753,32.5496,32.4288,32.5125,31200.0
2023-09-28 10:50:00,34.98,35.01,34.94,35.0,25938.0,32.5125,32.5403,32.4753,32.5311,25938.0
2023-09-28 11:00:00,35.0,35.1,34.99,35.09,26689.0,32.5311,32.624,32.5218,32.6147,26689.0
2023-09-28 11:10:00,35.09,35.09,35.04,35.05,16645.0,32.6147,32.6147,32.5682,32.5775,16645.0
2023-09-28 11:20:00,35.05,35.12,35.05,35.11,20669.0,32.5775,32.6426,32.5775,32.6333,20669.0
2023-09-28 11:30:00,35.11,35.2,35.1,35.2,89061.0,32.6333,32.7169,32.624,32.7169,89061.0
2023-09-28 11:40:00,35.2,35.22,35.13,35.14,29653.0,32.7169,32.7355,32.6519,32.6612,29653.0
2023-09-28 11:50:00,35.14,35.14,35.09,35.13,33512.0,32.6612,32.6612,32.6147,32.6519,33512.0
2023-09-28 12:00:00,35.12,35.13,35.0,35.02,43677.0,32.6426,32.6519,32.5311,32.5496,43677.0
2023-09-28 12:10:00,35.02,35.1,34.99,35.1,19681.0,32.5496,32.624,32.5218,32.624,19681.0
2023-09-28 12:20:00,35.1,35.15,35.09,35.15,8139.0,32.624,32.6705,32.6147,32.6705,8139.0
2023-09-28 12:30:00,35.15,35.16,35.1,35.11,11573.0,32.6705,32.6798,32.624,32.6333,11573.0
2023-09-28 12:40:00,35.12,35.14,35.06,35.07,9275.0,32.6426,32.6612,32.5868,32.5961,9275.0
2023-09-28 12:50:00,35.07,35.12,35.06,35.11,11014.0,32.5961,32.6426,32.5868,32.6333,11014.0
2023-09-28 13:00:00,35.11,35.11,35.06,35.07,9001.0,32.6333,32.6333,32.5868,32.5961,9001.0
2023-09-28 13:10:00,35.08,35.09,35.07,35.07,6594.0,32.6054,32.6147,32.5961,32.5961,6594.0
2023-09-28 13:20:00,35.07,35.14,35.07,35.11,22579.0,32.5961,32.6612,32.5961,32.6333,22579.0
2023-09-28 13:30:00,35.1,35.13,35.06,35.11,18470.0,32.624,32.6519,32.5868,32.6333,18470.0
2023-09-28 13:40:00,35.11,35.17,35.07,35.16,21949.0,32.6333,32.6891,32.5961,32.6798,21949.0
2023-09-28 13:50:00,35.17,35.17,35.08,35.1,16063.0,32.6891,32.6891,32.6054,32.624,16063.0
2023-09-28 14:00:00,35.09,35.12,35.09,35.11,11027.0,32.6147,32.6426,32.6147,32.6333,11027.0
2023-09-28 14:10:00,35.12,35.19,35.11,35.18,15069.0,32.6426,32.7077,32.6333,32.6984,15069.0
2023-09-28 14:20:00,35.17,35.18,35.14,35.15,11582.0,32.6891,32.6984,32.6612,32.6705,11582.0
2023-09-28 14:30:00,35.15,35.2,35.09,35.13,52943.0,32.6705,32.7169,32.6147,32.6519,52943.0
2023-09-28 14:40:00,35.13,35.18,35.12,35.16,13196.0,32.6519,32.6984,32.6426,32.6798,13196.0
2023-09-28 14:50:00,35.16,35.21,35.15,35.2,33194.0,32.6798,32.7262,32.6705,32.7169,33194.0
2023-09-28 15:00:00,35.21,35.28,35.21,35.26,21448.0,32.7262,32.7913,32.7262,32.7727,21448.0
2023-09-28 15:10:00,35.26,35.38,35.26,35.36,32446.0,32.7727,32.8842,32.7727,32.8657,32446.0
2023-09-28 15:20:00,35.36,35.39,35.36,35.38,35992.0,32.8657,32.8935,32.8657,32.8842,35992.0
2023-09-28 15:30:00,35.38,35.38,35.24,35.25,96183.0,32.8842,32.8842,32.7541,32.7634,96183.0
2023-09-28 15:40:00,35.24,35.3,35.22,35.24,55404.0,32.7541,32.8099,32.7355,32.7541,55404.0
2023-09-28 15:50:00,35.24,35.36,35.22,35.35,267811.0,32.7541,32.8657,32.7355,32.8564,267811.0
2023-09-29 09:30:00,35.57,35.83,35.41,35.83,110963.0,33.0608,33.3025,32.9121,33.3025,110963.0
2023-09-29 09:40:00,35.83,35.86,35.54,35.6,87239.0,33.3025,33.3304,33.033,33.0887,87239.0
2023-09-29 09:50:00,35.6,35.73,35.57,35.7,29505.0,33.0887,33.2096,33.0608,33.1817,29505.0
2023-09-29 10:00:00,35.7,35.71,35.56,35.6,20315.0,33.1817,33.191,33.0516,33.0887,20315.0
2023-09-29 10:10:00,35.6,35.66,35.55,35.66,17041.0,33.0887,33.1445,33.0423,33.1445,17041.0
2023-09-29 10:20:00,35.66,35.67,35.57,35.66,22371.0,33.1445,33.1538,33.0608,33.1445,22371.0
2023-09-29 10:30:00,35.68,35.76,35.64,35.75,19306.0,33.1631,33.2374,33.1259,33.2281,19306.0
2023-09-29 10:40:00,35.73,35.75,35.69,35.7,15087.0,33.2096,33.2281,33.1724,33.1817,15087.0
2023-09-29 10:50:00,35.7,35.72,35.67,35.68,32191.0,33.1817,33.2003,33.1538,33.1631,32191.0
2023-09-29 11:00:00,35.7,35.7,35.64,35.69,22111.0,33.1817,33.1817,33.1259,33.1724,22111.0
2023-09-29 11:10:00,35.7,35.79,35.69,35.79,32416.0,33.1817,33.2653,33.1724,33.2653,32416.0
2023-09-29 11:20:00,35.78,35.86,35.74,35.78,39568.0,33.256,33.3304,33.2189,33.256,39568.0
2023-09-29 11:30:00,35.79,35.83,35.67,35.7,22821.0,33.2653,33.3025,33.1538,33.1817,22821.0
2023-09-29 11:40:00,35.69,35.73,35.66,35.67,13943.0,33.1724,33.2096,33.1445,33.1538,13943.0
2023-09-29 11:50:00,35.67,35.72,35.66,35.72,25501.0,33.1538,33.2003,33.1445,33.2003,25501.0
2023-09-29 12:00:00,35.71,35.83,35.7,35.82,15213.0,33.191,33.3025,33.1817,33.2932,15213.0
2023-09-29 12:10:00,35.82,35.83,35.69,35.74,30482.0,33.2932,33.3025,33.1724,33.2189,30482.0
2023-09-29 12:20:00,35.73,35.76,35.72,35.73,9855.0,33.2096,33.2374,33.2003,33.2096,9855.0
2023-09-29 12:30:00,35.73,35.74,35.67,35.7,39505.0,33.2096,33.2189,33.1538,33.1817,39505.0
2023-09-29 12:40:00,35.7,35.74,35.66,35.66,14914.0,33.1817,33.2189,33.1445,33.1445,14914.0
2023-09-29 12:50:00,35.66,35.68,35.64,35.68,10515.0,33.1445,33.1631,33.1259,33.1631,10515.0
2023-09-29 13:00:00,35.67,35.67,35.52,35.54,28726.0,33.1538,33.1538,33.0144,33.033,28726.0
2023-09-29 13:10:00,35.55,35.59,35.53,35.55,13764.0,33.0423,33.0794,33.0237,33.0423,13764.0
2023-09-29 13:20:00,35.55,35.59,35.54,35.59,12548.0,33.0423,33.0794,33.033,33.0794,12548.0
2023-09-29 13:30:00,35.58,35.59,35.52,35.54,28618.0,33.0701,33.0794,33.0144,33.033,28618.0
2023-09-29 13:40:00,35.53,35.57,35.5,35.5,17800.0,33.0237,33.0608,32.9958,32.9958,17800.0
2023-09-29 13:50:00,35.51,35.53,35.45,35.45,19329.0,33.0051,33.0237,32.9493,32.9493,19329.0
2023-09-29 14:00:00,35.45,35.47,35.39,35.41,36394.0,32.9493,32.9679,32.8935,32.9121,36394.0
2023-09-29 14:10:00,35.41,35.45,35.39,35.4,27471.0,32.9121,32.9493,32.8935,32.9028,27471.0
2023-09-29 14:20:00,35.4,35.47,35.39,35.41,23011.0,32.9028,32.9679,32.8935,32.9121,23011.0
2023-09-29 14:30:00,35.41,35.43,35.37,35.4,15736.0,32.9121,32.9307,32.875,32.9028,15736.0
2023-09-29 14:40:00,35.41,35.47,35.4,35.44,14084.0,32.9121,32.9679,32.9028,32.94,14084.0
2023-09-29 14:50:00,35.43,35.53,35.42,35.51,27028.0,32.9307,33.0237,32.9214,33.0051,27028.0
2023-09-29 15:00:00,35.51,35.56,35.47,35.49,26015.0,33.0051,33.0516,32.9679,32.9865,26015.0
2023-09-29 15:10:00,35.49,35.54,35.48,35.52,34897.0,32.9865,33.033,32.9772,33.0144,34897.0
2023-09-29 15:20:00,35.51,35.52,35.36,35.42,33098.0,33.0051,33.0144,32.8657,32.9214,33098.0
2023-09-29 15:30:00,35.43,35.44,35.33,35.4,48244.0,32.9307,32.94,32.8378,32.9028,48244.0
2023-09-29 15:40:00,35.39,35.47,35.32,35.47,65071.0,32.8935,32.9679,32.8285,32.9679,65071.0
2023-09-29 15:50:00,35.47,35.53,35.45,35.48,304350.0,32.9679,33.0237,32.9493,32.9772,304350.0
2023-10-02 09:30:00,35.34,35.43,35.26,35.32,62157.0,32.8471,32.9307,32.7727,32.8285,62157.0
2023-10-02 09:40:00,35.33,35.33,34.99,35.04,57283.0,32.8378,32.8378,32.5218,32.5682,57283.0
2023-10-02 09:50:00,35.04,35.13,34.99,35.11,22375.0,32.5682,32.6519,32.5218,32.6333,22375.0
2023-10-02 10:00:00,35.11,35.21,35.08,35.17,39883.0,32.6333,32.7262,32.6054,32.6891,39883.0
2023-10-02 10:10:00,35.16,35.28,35.16,35.24,58996.0,32.6798,32.7913,32.6798,32.7541,58996.0
2023-10-02 10:20:00,35.25,35.36,35.23,35.36,64519.0,32.7634,32.8657,32.7448,32.8657,64519.0
2023-10-02 10:30:00,35.36,35.37,35.25,35.29,47796.0,32.8657,32.875,32.7634,32.8006,47796.0
2023-10-02 10:40:00,35.29,35.29,35.14,35.16,46369.0,32.8006,32.8006,32.6612,32.6798,46369.0
2023-10-02 10:50:00,35.16,35.23,35.16,35.23,28997.0,32.6798,32.7448,32.6798,32.7448,28997.0
2023-10-02 11:00:00,35.23,35.38,35.23,35.3,40791.0,32.7448,32.8842,32.7448,32.8099,40791.0
2023-10-02 11:10:00,35.29,35.33,35.28,35.32,26739.0,32.8006,32.8378,32.7913,32.8285,26739.0
2023-10-02 11:20:00,35.32,35.33,35.24,35.27,32316.0,32.8285,32.8378,32.7541,32.782,32316.0
2023-10-02 11:30:00,35.27,35.28,35.2,35.2,25185.0,32.782,32.7913,32.7169,32.7169,25185.0
2023-10-02 11:40:00,35.2,35.21,35.15,35.19,35567.0,32.7169,32.7262,32.6705,32.7077,35567.0
2023-10-02 11:50:00,35.19,35.2,35.11,35.16,95863.0,32.7077,32.7169,32.6333,32.6798,95863.0
2023-10-02 12:00:00,35.16,35.19,35.05,35.05,53997.0,32.6798,32.7077,32.5775,32.5775,53997.0
2023-10-02 12:10:00,35.05,35.06,34.96,35.02,64173.0,32.5775,32.5868,32.4939,32.5496,64173.0
2023-10-02 12:20:00,35.02,35.09,34.99,35.08,51042.0,32.5496,32.6147,32.5218,32.6054,51042.0
2023-10-02 12:30:00,35.08,35.13,35.08,35.12,18707.0,32.6054,32.6519,32.6054,32.6426,18707.0
2023-10-02 12:40:00,35.12,35.13,35.06,35.07,11577.0,32.6426,32.6519,32.5868,32.5961,11577.0
2023-10-02 12:50:00,35.07,35.12,35.05,35.12,18061.0,32.5961,32.6426,32.5775,32.6426,18061.0
2023-10-02 13:00:00,35.12,35.2,35.11,35.15,21283.0,32.6426,32.7169,32.6333,32.6705,21283.0
2023-10-02 13:10:00,35.16,35.24,35.14,35.21,21806.0,32.6798,32.7541,32.6612,32.7262,21806.0
2023-10-02 13:20:00,35.21,35.29,35.21,35.29,18965.0,32.7262,32.8006,32.7262,32.8006,18965.0
2023-10-02 13:30:00,35.29,35.29,35.23,35.29,29514.0,32.8006,32.8006,32.7448,32.8006,29514.0
2023-10-02 13:40:00,35.28,35.34,35.28,35.32,29525.0,32.7913,32.8471,32.7913,32.8285,29525.0
2023-10-02 13:50:00,35.32,35.37,35.31,35.37,22452.0,32.8285,32.875,32.8192,32.875,22452.0
2023-10-02 14:00:00,35.37,35.39,35.32,35.38,30049.0,32.875,32.8935,32.8285,32.8842,30049.0
2023-10-02 14:10:00,35.38,35.44,35.35,35.36,33274.0,32.8842,32.94,32.8564,32.8657,33274.0
2023-10-02 14:20:00,35.37,35.37,35.31,35.32,26523.0,32.875,32.875,32.8192,32.8285,26523.0
2023-10-02 14:30:00,35.32,35.37,35.32,35.32,28848.0,32.8285,32.875,32.8285,32.8285,28848.0
2023-10-02 14:40:00,35.33,35.34,35.3,35.33,22071.0,32.8378,32.8471,32.8099,32.8378,22071.0
2023-10-02 14:50:00,35.33,35.4,35.31,35.34,37375.0,32.8378,32.9028,32.8192,32.8471,37375.0
2023-10-02 15:00:00,35.34,35.41,35.29,35.4,39036.0,32.8471,32.9121,32.8006,32.9028,39036.0
2023-10-02 15:10:00,35.39,35.42,35.36,35.39,43925.0,32.8935,32.9214,32.8657,32.8935,43925.0
2023-10-02 15:20:00,35.39,35.45,35.38,35.43,47456.0,32.8935,32.9493,32.8842,32.9307,47456.0
2023-10-02 15:30:00,35.42,35.42,35.37,35.41,56575.0,32.9214,32.9214,32.875,32.9121,56575.0
2023-10-02 15:40:00,35.41,35.49,35.4,35.45,126736.0,32.9121,32.9865,32.9028,32.9493,126736.0
2023-10-02 15:50:00,35.45,35.53,35.39,35.5,367470.0,32.9493,33.0237,32.8935,32.9958,367470.0
2023-10-03 09:30:00,35.04,35.23,34.84,35.21,84842.0,32.5682,32.7448,32.3823,32.7262,84842.0
2023-10-03 09:40:00,35.2,35.46,35.13,35.44,46073.0,32.7169,32.9586,32.6519,32.94,46073.0
2023-10-03 09:50:00,35.44,35.54,35.39,35.52,83164.0,32.94,33.033,32.8935,33.0144,83164.0
2023-10-03 10:00:00,35.52,35.58,35.36,35.42,142853.0,33.0144,33.0701,32.8657,32.9214,142853.0
2023-10-03 10:10:00,35.43,35.47,35.16,35.17,95439.0,32.9307,32.9679,32.6798,32.6891,95439.0
2023-10-03 10:20:00,35.16,35.25,35.15,35.19,50854.0,32.6798,32.7634,32.6705,32.7077,50854.0
2023-10-03 10:30:00,35.17,35.24,35.11,35.13,88943.0,32.6891,32.7541,32.6333,32.6519,88943.0
2023-10-03 10:40:00,35.12,35.14,34.95,34.95,48109.0,32.6426,32.6612,32.4846,32.4846,48109.0
2023-10-03 10:50:00,34.95,34.96,34.88,34.91,45870.0,32.4846,32.4939,32.4195,32.4474,45870.0
2023-10-03 11:00:00,34.91,34.99,34.89,34.96,45250.0,32.4474,32.5218,32.4288,32.4939,45250.0
2023-10-03 11:10:00,34.95,34.99,34.88,34.98,34393.0,32.4846,32.5218,32.4195,32.5125,34393.0
2023-10-03 11:20:00,34.98,35.0,34.95,35.0,20128.0,32.5125,32.5311,32.4846,32.5311,20128.0
2023-10-03 11:30:00,35.0,35.03,34.96,35.02,23671.0,32.5311,32.5589,32.4939,32.5496,23671.0
2023-10-03 11:40:00,35.03,35.05,34.89,34.91,50004.0,32.5589,32.5775,32.4288,32.4474,50004.0
2023-10-03 11:50:00,34.91,34.95,34.88,34.95,29757.0,32.4474,32.4846,32.4195,32.4846,29757.0
2023-10-03 12:00:00,34.95,35.1,34.93,35.02,80221.0,32.4846,32.624,32.466,32.5496,80221.0
2023-10-03 12:10:00,35.02,35.06,35.0,35.05,35583.0,32.5496,32.5868,32.5311,32.5775,35583.0
2023-10-03 12:20:00,35.05,35.12,35.01,35.11,34248.0,32.5775,32.6426,32.5403,32.6333,34248.0
2023-10-03 12:30:00,35.11,35.17,35.09,35.09,19105.0,32.6333,32.6891,32.6147,32.6147,19105.0
2023-10-03 12:40:00,35.1,35.14,35.08,35.13,27504.0,32.624,32.6612,32.6054,32.6519,27504.0
2023-10-03 12:50:00,35.12,35.14,35.09,35.12,17962.0,32.6426,32.6612,32.6147,32.6426,17962.0
2023-10-03 13:00:00,35.13,35.15,35.1,35.1,16724.0,32.6519,32.6705,32.624,32.624,16724.0
2023-10-03 13:10:00,35.1,35.16,35.09,35.12,85353.0,32.624,32.6798,32.6147,32.6426,85353.0
2023-10-03 13:20:00,35.12,35.15,35.09,35.14,28283.0,32.6426,32.6705,32.6147,32.6612,28283.0
2023-10-03 13:30:00,35.14,35.14,35.09,35.12,27204.0,32.6612,32.6612,32.6147,32.6426,27204.0
2023-10-03 13:40:00,35.12,35.2,35.11,35.11,63707.0,32.6426,32.7169,32.6333,32.6333,63707.0
2023-10-03 13:50:00,35.12,35.12,35.01,35.02,18253.0,32.6426,32.6426,32.5403,32.5496,18253.0
2023-10-03 14:00:00,35.02,35.05,34.93,34.94,24554.0,32.5496,32.5775,32.466,32.4753,24554.0
2023-10-03 14:10:00,34.94,34.97,34.93,34.97,17113.0,32.4753,32.5032,32.466,32.5032,17113.0
2023-10-03 14:20:00,34.97,34.97,34.91,34.94,26769.0,32.5032,32.5032,32.4474,32.4753,26769.0
2023-10-03 14:30:00,34.94,35.02,34.93,35.02,29150.0,32.4753,32.5496,32.466,32.5496,29150.0
2023-10-03 14:40:00,35.01,35.05,34.98,35.05,38794.0,32.5403,32.5775,32.5125,32.5775,38794.0
2023-10-03 14:50:00,35.05,35.1,35.03,35.05,69272.0,32.5775,32.624,32.5589,32.5775,69272.0
2023-10-03 15:00:00,35.05,35.14,35.04,35.12,245124.0,32.5775,32.6612,32.5682,32.6426,245124.0
2023-10-03 15:10:00,35.12,35.15,35.07,35.11,121466.0,32.6426,32.6705,32.5961,32.6333,121466.0
2023-10-03 15:20:00,35.11,35.15,35.09,35.13,55927.0,32.6333,32.6705,32.6147,32.6519,55927.0
2023-10-03 15:30:00,35.13,35.15,35.1,35.15,162466.0,32.6519,32.6705,32.624,32.6705,162466.0
2023-10-03 15:40:00,35.15,35.2,35.11,35.2,162395.0,32.6705,32.7169,32.6333,32.7169,162395.0
2023-10-03 15:50:00,35.19,35.22,35.11,35.16,352185.0,32.7077,32.7355,32.6333,32.6798,352185.0
2023-10-04 09:30:00,35.36,35.63,35.33,35.62,99263.0,32.8657,33.1166,32.8378,33.1073,99263.0
2023-10-04 09:40:00,35.61,35.67,35.34,35.35,69712.0,33.098,33.1538,32.8471,32.8564,69712.0
2023-10-04 09:50:00,35.36,35.37,35.21,35.29,40957.0,32.8657,32.875,32.7262,32.8006,40957.0
2023-10-04 10:00:00,35.29,35.4,35.29,35.35,40072.0,32.8006,32.9028,32.8006,32.8564,40072.0
2023-10-04 10:10:00,35.37,35.41,35.26,35.28,24511.0,32.875,32.9121,32.7727,32.7913,24511.0
2023-10-04 10:20:00,35.29,35.31,35.16,35.16,24409.0,32.8006,32.8192,32.6798,32.6798,24409.0
2023-10-04 10:30:00,35.15,35.27,35.15,35.2,22936.0,32.6705,32.782,32.6705,32.7169,22936.0
2023-10-04 10:40:00,35.21,35.22,35.09,35.09,27881.0,32.7262,32.7355,32.6147,32.6147,27881.0
2023-10-04 10:50:00,35.1,35.16,35.09,35.14,22075.0,32.624,32.6798,32.6147,32.6612,22075.0
2023-10-04 11:00:00,35.14,35.2,35.11,35.15,22169.0,32.6612,32.7169,32.6333,32.6705,22169.0
2023-10-04 11:10:00,35.15,35.19,35.14,35.19,31600.0,32.6705,32.7077,32.6612,32.7077,31600.0
2023-10-04 11:20:00,35.19,35.29,35.15,35.29,25088.0,32.7077,32.8006,32.6705,32.8006,25088.0
2023-10-04 11:30:00,35.28,35.28,35.21,35.27,18713.0,32.7913,32.7913,32.7262,32.782,18713.0
2023-10-04 11:40:00,35.27,35.45,35.25,35.44,24074.0,32.782,32.9493,32.7634,32.94,24074.0
2023-10-04 11:50:00,35.43,35.49,35.4,35.45,31641.0,32.9307,32.9865,32.9028,32.9493,31641.0
2023-10-04 12:00:00,35.45,35.51,35.45,35.48,45259.0,32.9493,33.0051,32.9493,32.9772,45259.0
2023-10-04 12:10:00,35.49,35.55,35.42,35.48,36703.0,32.9865,33.0423,32.9214,32.9772,36703.0
2023-10-04 12:20:00,35.49,35.5,35.39,35.4,19153.0,32.9865,32.9958,32.8935,32.9028,19153.0
2023-10-04 12:30:00,35.41,35.47,35.39,35.43,27470.0,32.9121,32.9679,32.8935,32.9307,27470.0
2023-10-04 12:40:00,35.43,35.44,35.36,35.37,23906.0,32.9307,32.94,32.8657,32.875,23906.0
2023-10-04 12:50:00,35.37,35.4,35.34,35.37,14599.0,32.875,32.9028,32.8471,32.875,14599.0
2023-10-04 13:00:00,35.37,35.38,35.29,35.3,16480.0,32.875,32.8842,32.8006,32.8099,16480.0
2023-10-04 13:10:00,35.3,35.32,35.29,35.3,16971.0,32.8099,32.8285,32.8006,32.8099,16971.0
2023-10-04 13:20:00,35.3,35.32,35.22,35.23,14803.0,32.8099,32.8285,32.7355,32.7448,14803.0
2023-10-04 13:30:00,35.22,35.25,35.2,35.23,12441.0,32.7355,32.7634,32.7169,32.7448,12441.0
2023-10-04 13:40:00,35.24,35.26,35.21,35.25,16359.0,32.7541,32.7727,32.7262,32.7634,16359.0
2023-10-04 13:50:00,35.25,35.25,35.18,35.23,15550.0,32.7634,32.7634,32.6984,32.7448,15550.0
2023-10-04 14:00:00,35.22,35.26,35.2,35.22,11787.0,32.7355,32.7727,32.7169,32.7355,11787.0
2023-10-04 14:10:00,35.22,35.22,35.18,35.22,35620.0,32.7355,32.7355,32.6984,32.7355,35620.0
2023-10-04 14:20:00,35.22,35.22,35.12,35.2,14957.0,32.7355,32.7355,32.6426,32.7169,14957.0
2023-10-04 14:30:00,35.2,35.23,35.18,35.2,21308.0,32.7169,32.7448,32.6984,32.7169,21308.0
2023-10-04 14:40:00,35.21,35.28,35.21,35.25,19177.0,32.7262,32.7913,32.7262,32.7634,19177.0
2023-10-04 14:50:00,35.25,35.3,35.24,35.28,20720.0,32.7634,32.8099,32.7541,32.7913,20720.0
2023-10-04 15:00:00,35.29,35.31,35.24,35.29,24506.0,32.8006,32.8192,32.7541,32.8006,24506.0
2023-10-04 15:10:00,35.3,35.41,35.29,35.38,41958.0,32.8099,32.9121,32.8006,32.8842,41958.0
2023-10-04 15:20:00,35.38,35.41,35.34,35.35,24727.0,32.8842,32.9121,32.8471,32.8564,24727.0
2023-10-04 15:30:00,35.36,35.39,35.34,35.34,42148.0,32.8657,32.8935,32.8471,32.8471,42148.0
2023-10-04 15:40:00,35.34,35.41,35.34,35.38,64977.0,32.8471,32.9121,32.8471,32.8842,64977.0
2023-10-04 15:50:00,35.38,35.46,35.33,35.42,224089.0,32.8842,32.9586,32.8378,32.9214,224089.0
2023-10-05 09:30:00,35.3,35.59,35.27,35.43,51325.0,32.8099,33.0794,32.782,32.9307,51325.0
2023-10-05 09:40:00,35.43,35.5,35.35,35.43,34317.0,32.9307,32.9958,32.8564,32.9307,34317.0
2023-10-05 09:50:00,35.44,35.49,35.33,35.45,28217.0,32.94,32.9865,32.8378,32.9493,28217.0
2023-10-05 10:00:00,35.45,35.46,35.3,35.33,19351.0,32.9493,32.9586,32.8099,32.8378,19351.0
2023-10-05 10:10:00,35.33,35.33,35.22,35.27,17689.0,32.8378,32.8378,32.7355,32.782,17689.0
2023-10-05 10:20:00,35.28,35.29,35.15,35.23,20666.0,32.7913,32.8006,32.6705,32.7448,20666.0
2023-10-05 10:30:00,35.24,35.26,35.18,35.18,18447.0,32.7541,32.7727,32.6984,32.6984,18447.0
2023-10-05 10:40:00,35.19,35.23,35.14,35.2,26395.0,32.7077,32.7448,32.6612,32.7169,26395.0
2023-10-05 10:50:00,35.2,35.23,35.15,35.2,25201.0,32.7169,32.7448,32.6705,32.7169,25201.0
2023-10-05 11:00:00,35.19,35.2,35.06,35.07,27714.0,32.7077,32.7169,32.5868,32.5961,27714.0
2023-10-05 11:10:00,35.07,35.11,35.0,35.01,21950.0,32.5961,32.6333,32.5311,32.5403,21950.0
2023-10-05 11:20:00,35.0,35.08,34.99,35.06,40403.0,32.5311,32.6054,32.5218,32.5868,40403.0
2023-10-05 11:30:00,35.06,35.2,35.03,35.16,19536.0,32.5868,32.7169,32.5589,32.6798,19536.0
2023-10-05 11:40:00,35.16,35.18,35.12,35.15,32415.0,32.6798,32.6984,32.6426,32.6705,32415.0
2023-10-05 11:50:00,35.15,35.17,35.08,35.11,23167.0,32.6705,32.6891,32.6054,32.6333,23167.0
2023-10-05 12:00:00,35.11,35.12,35.05,35.08,29478.0,32.6333,32.6426,32.5775,32.6054,29478.0
2023-10-05 12:10:00,35.09,35.13,35.03,35.09,17862.0,32.6147,32.6519,32.5589,32.6147,17862.0
2023-10-05 12:20:00,35.1,35.19,35.1,35.19,24921.0,32.624,32.7077,32.624,32.7077,24921.0
2023-10-05 12:30:00,35.19,35.23,35.16,35.16,22760.0,32.7077,32.7448,32.6798,32.6798,22760.0
2023-10-05 12:40:00,35.16,35.17,35.12,35.13,12740.0,32.6798,32.6891,32.6426,32.6519,12740.0
2023-10-05 12:50:00,35.13,35.15,35.09,35.12,14417.0,32.6519,32.6705,32.6147,32.6426,14417.0
2023-10-05 13:00:00,35.11,35.13,35.04,35.04,16356.0,32.6333,32.6519,32.5682,32.5682,16356.0
2023-10-05 13:10:00,35.05,35.11,35.05,35.06,12702.0,32.5775,32.6333,32.5775,32.5868,12702.0
2023-10-05 13:20:00,35.07,35.12,35.05,35.09,13664.0,32.5961,32.6426,32.5775,32.6147,13664.0
2023-10-05 13:30:00,35.09,35.19,35.05,35.16,28729.0,32.6147,32.7077,32.5775,32.6798,28729.0
2023-10-05 13:40:00,35.16,35.21,35.15,35.16,21840.0,32.6798,32.7262,32.6705,32.6798,21840.0
2023-10-05 13:50:00,35.16,35.19,35.14,35.16,19147.0,32.6798,32.7077,32.6612,32.6798,19147.0
2023-10-05 14:00:00,35.16,35.17,35.08,35.09,128907.0,32.6798,32.6891,32.6054,32.6147,128907.0
2023-10-05 14:10:00,35.09,35.11,35.03,35.03,37266.0,32.6147,32.6333,32.5589,32.5589,37266.0
2023-10-05 14:20:00,35.03,35.04,34.99,35.02,31516.0,32.5589,32.5682,32.5218,32.5496,31516.0
2023-10-05 14:30:00,35.02,35.1,35.02,35.09,37719.0,32.5496,32.624,32.5496,32.6147,37719.0
2023-10-05 14:40:00,35.08,35.17,35.08,35.09,55647.0,32.6054,32.6891,32.6054,32.6147,55647.0
2023-10-05 14:50:00,35.09,35.1,35.04,35.05,13993.0,32.6147,32.624,32.5682,32.5775,13993.0
2023-10-05 15:00:00,35.05,35.06,35.03,35.05,20362.0,32.5775,32.5868,32.5589,32.5775,20362.0
2023-10-05 15:10:00,35.05,35.05,34.99,35.02,24003.0,32.5775,32.5775,32.5218,32.5496,24003.0
2023-10-05 15:20:00,35.02,35.05,35.0,35.02,21869.0,32.5496,32.5775,32.5311,32.5496,21869.0
2023-10-05 15:30:00,35.03,35.03,34.96,34.98,48401.0,32.5589,32.5589,32.4939,32.5125,48401.0
2023-10-05 15:40:00,34.98,34.99,34.93,34.94,54441.0,32.5125,32.5218,32.466,32.4753,54441.0
2023-10-05 15:50:00,34.95,34.96,34.89,34.95,197929.0,32.4846,32.4939,32.4288,32.4846,197929.0
2023-10-06 09:30:00,34.95,34.95,34.71,34.72,68243.0,32.4846,32.4846,32.2615,32.2708,68243.0
2023-10-06 09:40:00,34.73,34.81,34.67,34.81,28710.0,32.2801,32.3545,32.2243,32.3545,28710.0
2023-10-06 09:50:00,34.79,34.84,34.68,34.76,26850.0,32.3359,32.3823,32.2336,32.308,26850.0
2023-10-06 10:00:00,34.76,34.82,34.68,34.69,21398.0,32.308,32.3638,32.2336,32.2429,21398.0
2023-10-06 10:10:00,34.68,34.73,34.59,34.61,33363.0,32.2336,32.2801,32.15,32.1686,33363.0
2023-10-06 10:20:00,34.6,34.72,34.57,34.72,15056.0,32.1593,32.2708,32.1314,32.2708,15056.0
2023-10-06 10:30:00,34.74,34.91,34.73,34.9,24652.0,32.2894,32.4474,32.2801,32.4381,24652.0
2023-10-06 10:40:00,34.9,34.94,34.8,34.8,19995.0,32.4381,32.4753,32.3452,32.3452,19995.0
2023-10-06 10:50:00,34.8,34.82,34.71,34.72,14350.0,32.3452,32.3638,32.2615,32.2708,14350.0
2023-10-06 11:00:00,34.72,34.75,34.68,34.73,25210.0,32.2708,32.2987,32.2336,32.2801,25210.0
2023-10-06 11:10:00,34.73,34.78,34.7,34.7,37938.0,32.2801,32.3266,32.2522,32.2522,37938.0
2023-10-06 11:20:00,34.71,34.81,34.67,34.78,49451.0,32.2615,32.3545,32.2243,32.3266,49451.0
2023-10-06 11:30:00,34.79,34.88,34.75,34.87,40768.0,32.3359,32.4195,32.2987,32.4102,40768.0
2023-10-06 11:40:00,34.88,34.89,34.82,34.88,26164.0,32.4195,32.4288,32.3638,32.4195,26164.0
2023-10-06 11:50:00,34.89,35.0,34.85,35.0,48909.0,32.4288,32.5311,32.3916,32.5311,48909.0
2023-10-06 12:00:00,35.0,35.02,34.87,34.89,30958.0,32.5311,32.5496,32.4102,32.4288,30958.0
2023-10-06 12:10:00,34.89,34.89,34.81,34.88,15423.0,32.4288,32.4288,32.3545,32.4195,15423.0
2023-10-06 12:20:00,34.88,34.88,34.78,34.8,14340.0,32.4195,32.4195,32.3266,32.3452,14340.0
2023-10-06 12:30:00,34.8,34.83,34.75,34.76,22948.0,32.3452,32.373,32.2987,32.308,22948.0
2023-10-06 12:40:00,34.76,34.85,34.76,34.82,12362.0,32.308,32.3916,32.308,32.3638,12362.0
2023-10-06 12:50:00,34.82,34.83,34.68,34.73,19323.0,32.3638,32.373,32.2336,32.2801,19323.0
2023-10-06 13:00:00,34.73,34.78,34.71,34.75,10697.0,32.2801,32.3266,32.2615,32.2987,10697.0
2023-10-06 13:10:00,34.74,34.74,34.69,34.73,15733.0,32.2894,32.2894,32.2429,32.2801,15733.0
2023-10-06 13:20:00,34.73,34.78,34.72,34.76,19938.0,32.2801,32.3266,32.2708,32.308,19938.0
2023-10-06 13:30:00,34.76,34.83,34.76,34.77,16204.0,32.308,32.373,32.308,32.3173,16204.0
2023-10-06 13:40:00,34.78,34.81,34.76,34.81,12452.0,32.3266,32.3545,32.308,32.3545,12452.0
2023-10-06 13:50:00,34.8,34.83,34.79,34.81,17388.0,32.3452,32.373,32.3359,32.3545,17388.0
2023-10-06 14:00:00,34.81,34.84,34.78,34.83,21691.0,32.3545,32.3823,32.3266,32.373,21691.0
2023-10-06 14:10:00,34.83,34.88,34.8,34.87,29546.0,32.373,32.4195,32.3452,32.4102,29546.0
2023-10-06 14:20:00,34.88,34.96,34.87,34.93,33678.0,32.4195,32.4939,32.4102,32.466,33678.0
2023-10-06 14:30:00,34.93,34.95,34.91,34.95,17553.0,32.466,32.4846,32.4474,32.4846,17553.0
2023-10-06 14:40:00,34.94,34.94,34.88,34.9,44364.0,32.4753,32.4753,32.4195,32.4381,44364.0
2023-10-06 14:50:00,34.9,34.91,34.82,34.83,60320.0,32.4381,32.4474,32.3638,32.373,60320.0
2023-10-06 15:00:00,34.82,34.83,34.77,34.79,26987.0,32.3638,32.373,32.3173,32.3359,26987.0
2023-10-06 15:10:00,34.78,34.79,34.71,34.73,33796.0,32.3266,32.3359,32.2615,32.2801,33796.0
2023-10-06 15:20:00,34.73,34.77,34.71,34.76,46460.0,32.2801,32.3173,32.2615,32.308,46460.0
2023-10-06 15:30:00,34.76,34.78,34.68,34.7,39031.0,32.308,32.3266,32.2336,32.2522,39031.0
2023-10-06 15:40:00,34.71,34.71,34.61,34.62,99761.0,32.2615,32.2615,32.1686,32.1779,99761.0
2023-10-06 15:50:00,34.61,34.64,34.48,34.55,394798.0,32.1686,32.1965,32.0477,32.1128,394798.0
2023-10-09 09:30:00,34.55,34.74,34.55,34.73,57117.0,32.1128,32.2894,32.1128,32.2801,57117.0
2023-10-09 09:40:00,34.74,34.74,34.54,34.55,29991.0,32.2894,32.2894,32.1035,32.1128,29991.0
2023-10-09 09:50:00,34.56,34.69,34.52,34.69,18846.0,32.1221,32.2429,32.0849,32.2429,18846.0
2023-10-09 10:00:00,34.68,34.73,34.64,34.66,25287.0,32.2336,32.2801,32.1965,32.215,25287.0
2023-10-09 10:10:00,34.66,34.74,34.66,34.73,20622.0,32.215,32.2894,32.215,32.2801,20622.0
2023-10-09 10:20:00,34.72,34.83,34.72,34.81,24615.0,32.2708,32.373,32.2708,32.3545,24615.0
2023-10-09 10:30:00,34.82,34.86,34.77,34.85,16185.0,32.3638,32.4009,32.3173,32.3916,16185.0
2023-10-09 10:40:00,34.85,34.9,34.81,34.82,27387.0,32.3916,32.4381,32.3545,32.3638,27387.0
2023-10-09 10:50:00,34.8,34.86,34.77,34.86,24854.0,32.3452,32.4009,32.3173,32.4009,24854.0
2023-10-09 11:00:00,34.85,34.93,34.83,34.91,12916.0,32.3916,32.466,32.373,32.4474,12916.0
2023-10-09 11:10:00,34.91,34.93,34.88,34.92,26348.0,32.4474,32.466,32.4195,32.4567,26348.0
2023-10-09 11:20:00,34.93,34.99,34.89,34.98,20037.0,32.466,32.5218,32.4288,32.5125,20037.0
2023-10-09 11:30:00,34.98,35.02,34.96,34.98,17476.0,32.5125,32.5496,32.4939,32.5125,17476.0
2023-10-09 11:40:00,34.97,35.05,34.94,34.96,40782.0,32.5032,32.5775,32.4753,32.4939,40782.0
2023-10-09 11:50:00,34.96,35.0,34.93,35.0,27363.0,32.4939,32.5311,32.466,32.5311,27363.0
2023-10-09 12:00:00,34.99,35.0,34.94,34.99,18077.0,32.5218,32.5311,32.4753,32.5218,18077.0
2023-10-09 12:10:00,34.99,35.0,34.97,34.98,18955.0,32.5218,32.5311,32.5032,32.5125,18955.0
2023-10-09 12:20:00,34.98,35.0,34.93,34.96,11108.0,32.5125,32.5311,32.466,32.4939,11108.0
2023-10-09 12:30:00,34.95,35.0,34.95,34.97,23741.0,32.4846,32.5311,32.4846,32.5032,23741.0
2023-10-09 12:40:00,34.97,34.98,34.94,34.96,18840.0,32.5032,32.5125,32.4753,32.4939,18840.0
2023-10-09 12:50:00,34.97,34.98,34.93,34.94,13182.0,32.5032,32.5125,32.466,32.4753,13182.0
2023-10-09 13:00:00,34.94,34.95,34.91,34.91,15305.0,32.4753,32.4846,32.4474,32.4474,15305.0
2023-10-09 13:10:00,34.92,34.94,34.9,34.94,17835.0,32.4567,32.4753,32.4381,32.4753,17835.0
2023-10-09 13:20:00,34.94,35.0,34.94,34.97,33603.0,32.4753,32.5311,32.4753,32.5032,33603.0
2023-10-09 13:30:00,34.98,35.1,34.98,35.08,42997.0,32.5125,32.624,32.5125,32.6054,42997.0
2023-10-09 13:40:00,35.09,35.21,35.08,35.2,15954.0,32.6147,32.7262,32.6054,32.7169,15954.0
2023-10-09 13:50:00,35.21,35.28,35.21,35.27,14041.0,32.7262,32.7913,32.7262,32.782,14041.0
2023-10-09 14:00:00,35.28,35.31,35.26,35.3,19929.0,32.7913,32.8192,32.7727,32.8099,19929.0
2023-10-09 14:10:00,35.29,35.35,35.28,35.34,25806.0,32.8006,32.8564,32.7913,32.8471,25806.0
2023-10-09 14:20:00,35.33,35.34,35.31,35.34,13967.0,32.8378,32.8471,32.8192,32.8471,13967.0
2023-10-09 14:30:00,35.34,35.35,35.25,35.26,33253.0,32.8471,32.8564,32.7634,32.7727,33253.0
2023-10-09 14:40:00,35.26,35.28,35.24,35.26,43520.0,32.7727,32.7913,32.7541,32.7727,43520.0
2023-10-09 14:50:00,35.27,35.27,35.24,35.25,15208.0,32.782,32.782,32.7541,32.7634,15208.0
2023-10-09 15:00:00,35.25,35.25,35.18,35.21,28898.0,32.7634,32.7634,32.6984,32.7262,28898.0
2023-10-09 15:10:00,35.21,35.22,35.15,35.19,30228.0,32.7262,32.7355,32.6705,32.7077,30228.0
2023-10-09 15:20:00,35.19,35.21,35.18,35.2,50619.0,32.7077,32.7262,32.6984,32.7169,50619.0
2023-10-09 15:30:00,35.2,35.21,35.15,35.16,48264.0,32.7169,32.7262,32.6705,32.6798,48264.0
2023-10-09 15:40:00,35.16,35.16,35.07,35.09,67393.0,32.6798,32.6798,32.5961,32.6147,67393.0
2023-10-09 15:50:00,35.1,35.18,35.08,35.17,240474.0,32.624,32.6984,32.6054,32.6891,240474.0
2023-10-10 09:30:00,35.41,35.53,35.35,35.45,63728.0,32.9121,33.0237,32.8564,32.9493,63728.0
2023-10-10 09:40:00,35.46,35.5,35.4,35.48,34890.0,32.9586,32.9958,32.9028,32.9772,34890.0
2023-10-10 09:50:00,35.5,35.56,35.48,35.54,50028.0,32.9958,33.0516,32.9772,33.033,50028.0
2023-10-10 10:00:00,35.54,35.64,35.46,35.61,49222.0,33.033,33.1259,32.9586,33.098,49222.0
2023-10-10 10:10:00,35.62,35.67,35.59,35.59,22282.0,33.1073,33.1538,33.0794,33.0794,22282.0
2023-10-10 10:20:00,35.59,35.62,35.58,35.61,22249.0,33.0794,33.1073,33.0701,33.098,22249.0
2023-10-10 10:30:00,35.61,35.68,35.57,35.65,23943.0,33.098,33.1631,33.0608,33.1352,23943.0
2023-10-10 10:40:00,35.64,35.69,35.6,35.61,24544.0,33.1259,33.1724,33.0887,33.098,24544.0
2023-10-10 10:50:00,35.61,35.64,35.56,35.58,15294.0,33.098,33.1259,33.0516,33.0701,15294.0
2023-10-10 11:00:00,35.57,35.67,35.55,35.65,20045.0,33.0608,33.1538,33.0423,33.1352,20045.0
2023-10-10 11:10:00,35.66,35.7,35.63,35.68,19108.0,33.1445,33.1817,33.1166,33.1631,19108.0
2023-10-10 11:20:00,35.69,35.7,35.66,35.69,12347.0,33.1724,33.1817,33.1445,33.1724,12347.0
2023-10-10 11:30:00,35.68,35.7,35.63,35.68,14540.0,33.1631,33.1817,33.1166,33.1631,14540.0
2023-10-10 11:40:00,35.68,35.7,35.65,35.67,13330.0,33.1631,33.1817,33.1352,33.1538,13330.0
2023-10-10 11:50:00,35.68,35.74,35.67,35.74,25992.0,33.1631,33.2189,33.1538,33.2189,25992.0
2023-10-10 12:00:00,35.74,35.75,35.69,35.7,29324.0,33.2189,33.2281,33.1724,33.1817,29324.0
2023-10-10 12:10:00,35.7,35.7,35.67,35.69,12513.0,33.1817,33.1817,33.1538,33.1724,12513.0
2023-10-10 12:20:00,35.69,35.7,35.67,35.7,8795.0,33.1724,33.1817,33.1538,33.1817,8795.0
2023-10-10 12:30:00,35.7,35.73,35.69,35.71,18772.0,33.1817,33.2096,33.1724,33.191,18772.0
2023-10-10 12:40:00,35.71,35.72,35.66,35.67,9483.0,33.191,33.2003,33.1445,33.1538,9483.0
2023-10-10 12:50:00,35.68,35.72,35.67,35.71,10584.0,33.1631,33.2003,33.1538,33.191,10584.0
2023-10-10 13:00:00,35.7,35.71,35.6,35.64,18715.0,33.1817,33.191,33.0887,33.1259,18715.0
2023-10-10 13:10:00,35.65,35.67,35.62,35.67,11501.0,33.1352,33.1538,33.1073,33.1538,11501.0
2023-10-10 13:20:00,35.67,35.68,35.58,35.6,12259.0,33.1538,33.1631,33.0701,33.0887,12259.0
2023-10-10 13:30:00,35.6,35.6,35.54,35.55,11261.0,33.0887,33.0887,33.033,33.0423,11261.0
2023-10-10 13:40:00,35.57,35.59,35.56,35.59,11500.0,33.0608,33.0794,33.0516,33.0794,11500.0
2023-10-10 13:50:00,35.59,35.61,35.56,35.59,12745.0,33.0794,33.098,33.0516,33.0794,12745.0
2023-10-10 14:00:00,35.59,35.61,35.56,35.58,11700.0,33.0794,33.098,33.0516,33.0701,11700.0
2023-10-10 14:10:00,35.58,35.58,35.45,35.45,37620.0,33.0701,33.0701,32.9493,32.9493,37620.0
2023-10-10 14:20:00,35.45,35.51,35.41,35.48,28493.0,32.9493,33.0051,32.9121,32.9772,28493.0
2023-10-10 14:30:00,35.48,35.51,35.46,35.47,20171.0,32.9772,33.0051,32.9586,32.9679,20171.0
2023-10-10 14:40:00,35.48,35.54,35.46,35.51,15945.0,32.9772,33.033,32.9586,33.0051,15945.0
2023-10-10 14:50:00,35.51,35.51,35.42,35.44,15598.0,33.0051,33.0051,32.9214,32.94,15598.0
2023-10-10 15:00:00,35.44,35.48,35.42,35.48,23099.0,32.94,32.9772,32.9214,32.9772,23099.0
2023-10-10 15:10:00,35.48,35.49,35.44,35.44,18696.0,32.9772,32.9865,32.94,32.94,18696.0
2023-10-10 15:20:00,35.44,35.44,35.4,35.4,27610.0,32.94,32.94,32.9028,32.9028,27610.0
2023-10-10 15:30:00,35.4,35.4,35.33,35.34,94571.0,32.9028,32.9028,32.8378,32.8471,94571.0
2023-10-10 15:40:00,35.34,35.41,35.34,35.41,93861.0,32.8471,32.9121,32.8471,32.9121,93861.0
2023-10-10 15:50:00,35.41,35.43,35.35,35.37,239992.0,32.9121,32.9307,32.8564,32.875,239992.0
2023-10-11 09:30:00,35.49,35.58,35.41,35.55,41815.0,32.9865,33.0701,32.9121,33.0423,41815.0
2023-10-11 09:40:00,35.56,35.73,35.55,35.55,43806.0,33.0516,33.2096,33.0423,33.0423,43806.0
2023-10-11 09:50:00,35.55,35.55,35.31,35.35,35250.0,33.0423,33.0423,32.8192,32.8564,35250.0
2023-10-11 10:00:00,35.34,35.44,35.33,35.35,19337.0,32.8471,32.94,32.8378,32.8564,19337.0
2023-10-11 10:10:00,35.36,35.36,35.28,35.29,15107.0,32.8657,32.8657,32.7913,32.8006,15107.0
2023-10-11 10:20:00,35.3,35.34,35.25,35.33,22193.0,32.8099,32.8471,32.7634,32.8378,22193.0
2023-10-11 10:30:00,35.35,35.35,35.26,35.27,11906.0,32.8564,32.8564,32.7727,32.782,11906.0
2023-10-11 10:40:00,35.27,35.32,35.26,35.3,29914.0,32.782,32.8285,32.7727,32.8099,29914.0
2023-10-11 10:50:00,35.31,35.33,35.26,35.29,25415.0,32.8192,32.8378,32.7727,32.8006,25415.0
2023-10-11 11:00:00,35.3,35.3,35.21,35.22,39226.0,32.8099,32.8099,32.7262,32.7355,39226.0
2023-10-11 11:10:00,35.22,35.22,35.14,35.18,45423.0,32.7355,32.7355,32.6612,32.6984,45423.0
2023-10-11 11:20:00,35.16,35.22,35.16,35.19,14479.0,32.6798,32.7355,32.6798,32.7077,14479.0
2023-10-11 11:30:00,35.18,35.19,35.15,35.17,12697.0,32.6984,32.7077,32.6705,32.6891,12697.0
2023-10-11 11:40:00,35.18,35.21,35.16,35.18,11139.0,32.6984,32.7262,32.6798,32.6984,11139.0
2023-10-11 11:50:00,35.19,35.19,35.16,35.17,12392.0,32.7077,32.7077,32.6798,32.6891,12392.0
2023-10-11 12:00:00,35.17,35.19,35.15,35.19,19214.0,32.6891,32.7077,32.6705,32.7077,19214.0
2023-10-11 12:10:00,35.19,35.2,35.15,35.17,26229.0,32.7077,32.7169,32.6705,32.6891,26229.0
2023-10-11 12:20:00,35.18,35.2,35.15,35.16,9716.0,32.6984,32.7169,32.6705,32.6798,9716.0
2023-10-11 12:30:00,35.16,35.17,35.15,35.16,30414.0,32.6798,32.6891,32.6705,32.6798,30414.0
2023-10-11 12:40:00,35.16,35.17,35.06,35.08,19033.0,32.6798,32.6891,32.5868,32.6054,19033.0
2023-10-11 12:50:00,35.07,35.1,35.04,35.1,14885.0,32.5961,32.624,32.5682,32.624,14885.0
2023-10-11 13:00:00,35.09,35.12,35.08,35.12,11149.0,32.6147,32.6426,32.6054,32.6426,11149.0
2023-10-11 13:10:00,35.12,35.13,35.08,35.09,12970.0,32.6426,32.6519,32.6054,32.6147,12970.0
2023-10-11 13:20:00,35.08,35.11,35.07,35.1,12909.0,32.6054,32.6333,32.5961,32.624,12909.0
2023-10-11 13:30:00,35.09,35.1,35.05,35.09,11421.0,32.6147,32.624,32.5775,32.6147,11421.0
2023-10-11 13:40:00,35.09,35.09,35.07,35.09,10683.0,32.6147,32.6147,32.5961,32.6147,10683.0
2023-10-11 13:50:00,35.09,35.12,35.08,35.11,8429.0,32.6147,32.6426,32.6054,32.6333,8429.0
2023-10-11 14:00:00,35.11,35.17,35.1,35.11,14886.0,32.6333,32.6891,32.624,32.6333,14886.0
2023-10-11 14:10:00,35.11,35.27,35.1,35.26,78314.0,32.6333,32.782,32.624,32.7727,78314.0
2023-10-11 14:20:00,35.26,35.27,35.21,35.22,17334.0,32.7727,32.782,32.7262,32.7355,17334.0
2023-10-11 14:30:00,35.22,35.25,35.21,35.25,37966.0,32.7355,32.7634,32.7262,32.7634,37966.0
2023-10-11 14:40:00,35.24,35.25,35.21,35.23,16465.0,32.7541,32.7634,32.7262,32.7448,16465.0
2023-10-11 14:50:00,35.23,35.25,35.22,35.23,7634.0,32.7448,32.7634,32.7355,32.7448,7634.0
2023-10-11 15:00:00,35.25,35.32,35.24,35.32,30694.0,32.7634,32.8285,32.7541,32.8285,30694.0
2023-10-11 15:10:00,35.32,35.33,35.3,35.33,20233.0,32.8285,32.8378,32.8099,32.8378,20233.0
2023-10-11 15:20:00,35.33,35.35,35.31,35.33,19980.0,32.8378,32.8564,32.8192,32.8378,19980.0
2023-10-11 15:30:00,35.33,35.42,35.32,35.41,20015.0,32.8378,32.9214,32.8285,32.9121,20015.0
2023-10-11 15:40:00,35.41,35.45,35.39,35.41,33580.0,32.9121,32.9493,32.8935,32.9121,33580.0
2023-10-11 15:50:00,35.42,35.44,35.37,35.42,126732.0,32.9214,32.94,32.875,32.9214,126732.0
2023-10-12 09:30:00,35.53,35.53,35.02,35.19,118048.0,33.0237,33.0237,32.5496,32.7077,118048.0
2023-10-12 09:40:00,35.19,35.29,35.16,35.25,44043.0,32.7077,32.8006,32.6798,32.7634,44043.0
2023-10-12 09:50:00,35.24,35.26,35.12,35.15,76538.0,32.7541,32.7727,32.6426,32.6705,76538.0
2023-10-12 10:00:00,35.15,35.2,35.08,35.2,34254.0,32.6705,32.7169,32.6054,32.7169,34254.0
2023-10-12 10:10:00,35.2,35.25,35.16,35.25,24397.0,32.7169,32.7634,32.6798,32.7634,24397.0
2023-10-12 10:20:00,35.24,35.25,35.19,35.22,26582.0,32.7541,32.7634,32.7077,32.7355,26582.0
2023-10-12 10:30:00,35.21,35.26,35.19,35.2,22001.0,32.7262,32.7727,32.7077,32.7169,22001.0
2023-10-12 10:40:00,35.19,35.23,35.16,35.22,20766.0,32.7077,32.7448,32.6798,32.7355,20766.0
2023-10-12 10:50:00,35.23,35.23,35.15,35.16,18713.0,32.7448,32.7448,32.6705,32.6798,18713.0
2023-10-12 11:00:00,35.17,35.19,35.1,35.13,28552.0,32.6891,32.7077,32.624,32.6519,28552.0
2023-10-12 11:10:00,35.14,35.16,35.08,35.16,27187.0,32.6612,32.6798,32.6054,32.6798,27187.0
2023-10-12 11:20:00,35.15,35.26,35.11,35.26,33390.0,32.6705,32.7727,32.6333,32.7727,33390.0
2023-10-12 11:30:00,35.25,35.28,35.21,35.25,31987.0,32.7634,32.7913,32.7262,32.7634,31987.0
2023-10-12 11:40:00,35.25,35.26,35.16,35.18,18206.0,32.7634,32.7727,32.6798,32.6984,18206.0
2023-10-12 11:50:00,35.18,35.26,35.18,35.25,27522.0,32.6984,32.7727,32.6984,32.7634,27522.0
2023-10-12 12:00:00,35.26,35.28,35.25,35.25,15216.0,32.7727,32.7913,32.7634,32.7634,15216.0
2023-10-12 12:10:00,35.25,35.27,35.21,35.24,13231.0,32.7634,32.782,32.7262,32.7541,13231.0
2023-10-12 12:20:00,35.24,35.3,35.22,35.27,17498.0,32.7541,32.8099,32.7355,32.782,17498.0
2023-10-12 12:30:00,35.27,35.28,35.25,35.27,8190.0,32.782,32.7913,32.7634,32.782,8190.0
2023-10-12 12:40:00,35.27,35.27,35.23,35.25,12748.0,32.782,32.782,32.7448,32.7634,12748.0
2023-10-12 12:50:00,35.25,35.25,35.2,35.22,12072.0,32.7634,32.7634,32.7169,32.7355,12072.0
2023-10-12 13:00:00,35.21,35.22,35.09,35.13,35052.0,32.7262,32.7355,32.6147,32.6519,35052.0
2023-10-12 13:10:00,35.12,35.12,35.08,35.12,13392.0,32.6426,32.6426,32.6054,32.6426,13392.0
2023-10-12 13:20:00,35.12,35.13,35.07,35.08,20462.0,32.6426,32.6519,32.5961,32.6054,20462.0
2023-10-12 13:30:00,35.07,35.1,35.04,35.05,49277.0,32.5961,32.624,32.5682,32.5775,49277.0
2023-10-12 13:40:00,35.05,35.06,34.96,34.97,24323.0,32.5775,32.5868,32.4939,32.5032,24323.0
2023-10-12 13:50:00,34.97,34.97,34.87,34.94,45879.0,32.5032,32.5032,32.4102,32.4753,45879.0
2023-10-12 14:00:00,34.93,34.98,34.89,34.9,31488.0,32.466,32.5125,32.4288,32.4381,31488.0
2023-10-12 14:10:00,34.9,35.01,34.88,34.88,44078.0,32.4381,32.5403,32.4195,32.4195,44078.0
2023-10-12 14:20:00,34.88,35.01,34.88,35.01,22530.0,32.4195,32.5403,32.4195,32.5403,22530.0
2023-10-12 14:30:00,35.01,35.05,35.0,35.04,17931.0,32.5403,32.5775,32.5311,32.5682,17931.0
2023-10-12 14:40:00,35.04,35.08,35.03,35.08,16321.0,32.5682,32.6054,32.5589,32.6054,16321.0
2023-10-12 14:50:00,35.07,35.09,35.03,35.05,17483.0,32.5961,32.6147,32.5589,32.5775,17483.0
2023-10-12 15:00:00,35.05,35.12,35.05,35.12,22220.0,32.5775,32.6426,32.5775,32.6426,22220.0
2023-10-12 15:10:00,35.12,35.17,35.11,35.14,87026.0,32.6426,32.6891,32.6333,32.6612,87026.0
2023-10-12 15:20:00,35.13,35.13,34.96,35.01,64912.0,32.6519,32.6519,32.4939,32.5403,64912.0
2023-10-12 15:30:00,35.01,35.09,35.0,35.05,60793.0,32.5403,32.6147,32.5311,32.5775,60793.0
2023-10-12 15:40:00,35.06,35.06,35.01,35.03,95503.0,32.5868,32.5868,32.5403,32.5589,95503.0
2023-10-12 15:50:00,35.02,35.14,35.02,35.12,231180.0,32.5496,32.6612,32.5496,32.6426,231180.0
2023-10-13 09:30:00,35.21,35.4,35.2,35.39,48514.0,32.7262,32.9028,32.7169,32.8935,48514.0
2023-10-13 09:40:00,35.38,35.42,35.24,35.28,25455.0,32.8842,32.9214,32.7541,32.7913,25455.0
2023-10-13 09:50:00,35.29,35.3,35.12,35.12,14573.0,32.8006,32.8099,32.6426,32.6426,14573.0
2023-10-13 10:00:00,35.12,35.19,35.08,35.12,15388.0,32.6426,32.7077,32.6054,32.6426,15388.0
2023-10-13 10:10:00,35.12,35.15,35.04,35.15,27157.0,32.6426,32.6705,32.5682,32.6705,27157.0
2023-10-13 10:20:00,35.15,35.15,35.08,35.11,17714.0,32.6705,32.6705,32.6054,32.6333,17714.0
2023-10-13 10:30:00,35.1,35.23,35.09,35.16,21921.0,32.624,32.7448,32.6147,32.6798,21921.0
2023-10-13 10:40:00,35.14,35.18,35.11,35.15,13730.0,32.6612,32.6984,32.6333,32.6705,13730.0
2023-10-13 10:50:00,35.15,35.17,35.12,35.14,17095.0,32.6705,32.6891,32.6426,32.6612,17095.0
2023-10-13 11:00:00,35.14,35.14,35.02,35.1,19186.0,32.6612,32.6612,32.5496,32.624,19186.0
2023-10-13 11:10:00,35.11,35.18,35.07,35.17,11447.0,32.6333,32.6984,32.5961,32.6891,11447.0
2023-10-13 11:20:00,35.16,35.2,35.11,35.16,13481.0,32.6798,32.7169,32.6333,32.6798,13481.0
2023-10-13 11:30:00,35.15,35.19,35.11,35.19,13856.0,32.6705,32.7077,32.6333,32.7077,13856.0
2023-10-13 11:40:00,35.19,35.2,35.16,35.18,15253.0,32.7077,32.7169,32.6798,32.6984,15253.0
2023-10-13 11:50:00,35.18,35.18,35.06,35.11,14284.0,32.6984,32.6984,32.5868,32.6333,14284.0
2023-10-13 12:00:00,35.11,35.16,35.09,35.14,16764.0,32.6333,32.6798,32.6147,32.6612,16764.0
2023-10-13 12:10:00,35.14,35.17,35.11,35.16,8238.0,32.6612,32.6891,32.6333,32.6798,8238.0
2023-10-13 12:20:00,35.17,35.23,35.17,35.22,13961.0,32.6891,32.7448,32.6891,32.7355,13961.0
2023-10-13 12:30:00,35.22,35.26,35.2,35.2,12461.0,32.7355,32.7727,32.7169,32.7169,12461.0
2023-10-13 12:40:00,35.2,35.21,35.13,35.13,18178.0,32.7169,32.7262,32.6519,32.6519,18178.0
2023-10-13 12:50:00,35.1,35.13,35.04,35.12,13458.0,32.624,32.6519,32.5682,32.6426,13458.0
2023-10-13 13:00:00,35.13,35.15,35.08,35.09,13017.0,32.6519,32.6705,32.6054,32.6147,13017.0
2023-10-13 13:10:00,35.1,35.14,35.08,35.11,20091.0,32.624,32.6612,32.6054,32.6333,20091.0
2023-10-13 13:20:00,35.1,35.12,35.02,35.03,20916.0,32.624,32.6426,32.5496,32.5589,20916.0
2023-10-13 13:30:00,35.02,35.07,35.01,35.05,14494.0,32.5496,32.5961,32.5403,32.5775,14494.0
2023-10-13 13:40:00,35.06,35.2,35.06,35.13,46952.0,32.5868,32.7169,32.5868,32.6519,46952.0
2023-10-13 13:50:00,35.14,35.15,35.11,35.12,13330.0,32.6612,32.6705,32.6333,32.6426,13330.0
2023-10-13 14:00:00,35.12,35.14,35.08,35.13,45832.0,32.6426,32.6612,32.6054,32.6519,45832.0
2023-10-13 14:10:00,35.13,35.16,35.1,35.1,34501.0,32.6519,32.6798,32.624,32.624,34501.0
2023-10-13 14:20:00,35.11,35.12,35.08,35.1,26654.0,32.6333,32.6426,32.6054,32.624,26654.0
2023-10-13 14:30:00,35.1,35.13,35.05,35.07,46594.0,32.624,32.6519,32.5775,32.5961,46594.0
2023-10-13 14:40:00,35.07,35.07,34.96,34.98,18480.0,32.5961,32.5961,32.4939,32.5125,18480.0
2023-10-13 14:50:00,34.97,35.06,34.96,35.05,13599.0,32.5032,32.5868,32.4939,32.5775,13599.0
2023-10-13 15:00:00,35.05,35.08,34.97,35.05,20308.0,32.5775,32.6054,32.5032,32.5775,20308.0
2023-10-13 15:10:00,35.04,35.08,35.02,35.02,23979.0,32.5682,32.6054,32.5496,32.5496,23979.0
2023-10-13 15:20:00,35.02,35.07,35.0,35.01,25622.0,32.5496,32.5961,32.5311,32.5403,25622.0
2023-10-13 15:30:00,35.01,35.08,35.01,35.05,29899.0,32.5403,32.6054,32.5403,32.5775,29899.0
2023-10-13 15:40:00,35.05,35.11,35.02,35.11,42026.0,32.5775,32.6333,32.5496,32.6333,42026.0
2023-10-13 15:50:00,35.11,35.16,35.09,35.14,195049.0,32.6333,32.6798,32.6147,32.6612,195049.0
2023-10-16 09:30:00,35.2,35.38,35.2,35.23,75179.0,32.7169,32.8842,32.7169,32.7448,75179.0
2023-10-16 09:40:00,35.2,35.24,35.06,35.21,45492.0,32.7169,32.7541,32.5868,32.7262,45492.0
2023-10-16 09:50:00,35.22,35.28,35.09,35.09,26103.0,32.7355,32.7913,32.6147,32.6147,26103.0
2023-10-16 10:00:00,35.09,35.09,34.94,34.95,32004.0,32.6147,32.6147,32.4753,32.4846,32004.0
2023-10-16 10:10:00,34.96,35.11,34.96,35.1,22882.0,32.4939,32.6333,32.4939,32.624,22882.0
2023-10-16 10:20:00,35.09,35.14,35.06,35.13,21249.0,32.6147,32.6612,32.5868,32.6519,21249.0
2023-10-16 10:30:00,35.14,35.22,35.12,35.16,23744.0,32.6612,32.7355,32.6426,32.6798,23744.0
2023-10-16 10:40:00,35.16,35.19,35.13,35.18,28537.0,32.6798,32.7077,32.6519,32.6984,28537.0
2023-10-16 10:50:00,35.18,35.22,35.17,35.21,18000.0,32.6984,32.7355,32.6891,32.7262,18000.0
2023-10-16 11:00:00,35.21,35.26,35.16,35.16,18034.0,32.7262,32.7727,32.6798,32.6798,18034.0
2023-10-16 11:10:00,35.16,35.17,35.08,35.11,19022.0,32.6798,32.6891,32.6054,32.6333,19022.0
2023-10-16 11:20:00,35.11,35.18,35.1,35.1,20665.0,32.6333,32.6984,32.624,32.624,20665.0
2023-10-16 11:30:00,35.09,35.11,34.97,34.97,23523.0,32.6147,32.6333,32.5032,32.5032,23523.0
2023-10-16 11:40:00,34.98,34.99,34.89,34.93,24754.0,32.5125,32.5218,32.4288,32.466,24754.0
2023-10-16 11:50:00,34.93,35.01,34.92,34.99,54738.0,32.466,32.5403,32.4567,32.5218,54738.0
2023-10-16 12:00:00,35.0,35.08,34.99,35.02,25501.0,32.5311,32.6054,32.5218,32.5496,25501.0
2023-10-16 12:10:00,35.02,35.05,35.0,35.04,16656.0,32.5496,32.5775,32.5311,32.5682,16656.0
2023-10-16 12:20:00,35.03,35.04,34.99,35.02,16901.0,32.5589,32.5682,32.5218,32.5496,16901.0
2023-10-16 12:30:00,35.02,35.04,34.99,35.03,13805.0,32.5496,32.5682,32.5218,32.5589,13805.0
2023-10-16 12:40:00,35.04,35.04,35.01,35.01,13585.0,32.5682,32.5682,32.5403,32.5403,13585.0
2023-10-16 12:50:00,35.02,35.03,34.99,35.02,16942.0,32.5496,32.5589,32.5218,32.5496,16942.0
2023-10-16 13:00:00,35.02,35.09,35.02,35.07,14219.0,32.5496,32.6147,32.5496,32.5961,14219.0
2023-10-16 13:10:00,35.07,35.09,35.04,35.05,20926.0,32.5961,32.6147,32.5682,32.5775,20926.0
2023-10-16 13:20:00,35.04,35.1,34.97,35.09,50956.0,32.5682,32.624,32.5032,32.6147,50956.0
2023-10-16 13:30:00,35.1,35.18,35.07,35.18,51639.0,32.624,32.6984,32.5961,32.6984,51639.0
2023-10-16 13:40:00,35.18,35.24,35.18,35.2,37233.0,32.6984,32.7541,32.6984,32.7169,37233.0
2023-10-16 13:50:00,35.19,35.2,35.15,35.16,18442.0,32.7077,32.7169,32.6705,32.6798,18442.0
2023-10-16 14:00:00,35.16,35.17,35.13,35.16,20539.0,32.6798,32.6891,32.6519,32.6798,20539.0
2023-10-16 14:10:00,35.16,35.16,35.11,35.11,28587.0,32.6798,32.6798,32.6333,32.6333,28587.0
2023-10-16 14:20:00,35.11,35.12,35.05,35.05,28736.0,32.6333,32.6426,32.5775,32.5775,28736.0
2023-10-16 14:30:00,35.05,35.08,35.04,35.05,40181.0,32.5775,32.6054,32.5682,32.5775,40181.0
2023-10-16 14:40:00,35.05,35.08,35.04,35.05,33328.0,32.5775,32.6054,32.5682,32.5775,33328.0
2023-10-16 14:50:00,35.05,35.11,35.04,35.09,61630.0,32.5775,32.6333,32.5682,32.6147,61630.0
2023-10-16 15:00:00,35.09,35.1,35.06,35.09,29283.0,32.6147,32.624,32.5868,32.6147,29283.0
2023-10-16 15:10:00,35.09,35.11,35.06,35.07,33239.0,32.6147,32.6333,32.5868,32.5961,33239.0
2023-10-16 15:20:00,35.07,35.09,35.05,35.07,32436.0,32.5961,32.6147,32.5775,32.5961,32436.0
2023-10-16 15:30:00,35.07,35.09,35.03,35.05,52367.0,32.5961,32.6147,32.5589,32.5775,52367.0
2023-10-16 15:40:00,35.05,35.1,35.04,35.06,83471.0,32.5775,32.624,32.5682,32.5868,83471.0
2023-10-16 15:50:00,35.06,35.1,34.99,35.01,309168.0,32.5868,32.624,32.5218,32.5403,309168.0
2023-10-17 09:30:00,34.89,35.08,34.87,35.08,49669.0,32.4288,32.6054,32.4102,32.6054,49669.0
2023-10-17 09:40:00,35.08,35.12,35.0,35.02,31718.0,32.6054,32.6426,32.5311,32.5496,31718.0
2023-10-17 09:50:00,35.03,35.1,35.02,35.05,25771.0,32.5589,32.624,32.5496,32.5775,25771.0
2023-10-17 10:00:00,35.04,35.11,34.98,35.09,53095.0,32.5682,32.6333,32.5125,32.6147,53095.0
2023-10-17 10:10:00,35.09,35.17,35.09,35.15,53307.0,32.6147,32.6891,32.6147,32.6705,53307.0
2023-10-17 10:20:00,35.15,35.23,35.14,35.18,57108.0,32.6705,32.7448,32.6612,32.6984,57108.0
2023-10-17 10:30:00,35.19,35.26,35.15,35.25,52795.0,32.7077,32.7727,32.6705,32.7634,52795.0
2023-10-17 10:40:00,35.25,35.29,35.19,35.25,38519.0,32.7634,32.8006,32.7077,32.7634,38519.0
2023-10-17 10:50:00,35.25,35.35,35.24,35.34,31201.0,32.7634,32.8564,32.7541,32.8471,31201.0
2023-10-17 11:00:00,35.34,35.38,35.32,35.36,50946.0,32.8471,32.8842,32.8285,32.8657,50946.0
2023-10-17 11:10:00,35.36,35.43,35.33,35.43,28620.0,32.8657,32.9307,32.8378,32.9307,28620.0
2023-10-17 11:20:00,35.43,35.46,35.36,35.41,36651.0,32.9307,32.9586,32.8657,32.9121,36651.0
2023-10-17 11:30:00,35.41,35.47,35.38,35.46,87418.0,32.9121,32.9679,32.8842,32.9586,87418.0
2023-10-17 11:40:00,35.46,35.57,35.41,35.57,46613.0,32.9586,33.0608,32.9121,33.0608,46613.0
2023-10-17 11:50:00,35.57,35.59,35.53,35.55,20771.0,33.0608,33.0794,33.0237,33.0423,20771.0
2023-10-17 12:00:00,35.55,35.58,35.54,35.57,26245.0,33.0423,33.0701,33.033,33.0608,26245.0
2023-10-17 12:10:00,35.58,35.58,35.49,35.53,18624.0,33.0701,33.0701,32.9865,33.0237,18624.0
2023-10-17 12:20:00,35.52,35.61,35.51,35.61,28652.0,33.0144,33.098,33.0051,33.098,28652.0
2023-10-17 12:30:00,35.62,35.63,35.46,35.47,81258.0,33.1073,33.1166,32.9586,32.9679,81258.0
2023-10-17 12:40:00,35.46,35.49,35.44,35.48,20190.0,32.9586,32.9865,32.94,32.9772,20190.0
2023-10-17 12:50:00,35.47,35.52,35.43,35.44,17381.0,32.9679,33.0144,32.9307,32.94,17381.0
2023-10-17 13:00:00,35.43,35.49,35.43,35.48,12938.0,32.9307,32.9865,32.9307,32.9772,12938.0
2023-10-17 13:10:00,35.48,35.48,35.46,35.46,7025.0,32.9772,32.9772,32.9586,32.9586,7025.0
2023-10-17 13:20:00,35.47,35.48,35.41,35.43,16995.0,32.9679,32.9772,32.9121,32.9307,16995.0
2023-10-17 13:30:00,35.43,35.44,35.34,35.35,35129.0,32.9307,32.94,32.8471,32.8564,35129.0
2023-10-17 13:40:00,35.35,35.37,35.34,35.35,9440.0,32.8564,32.875,32.8471,32.8564,9440.0
2023-10-17 13:50:00,35.36,35.37,35.32,35.34,17309.0,32.8657,32.875,32.8285,32.8471,17309.0
2023-10-17 14:00:00,35.33,35.35,35.29,35.3,16093.0,32.8378,32.8564,32.8006,32.8099,16093.0
2023-10-17 14:10:00,35.29,35.31,35.27,35.3,23585.0,32.8006,32.8192,32.782,32.8099,23585.0
2023-10-17 14:20:00,35.3,35.32,35.29,35.32,13025.0,32.8099,32.8285,32.8006,32.8285,13025.0
2023-10-17 14:30:00,35.32,35.36,35.31,35.36,21946.0,32.8285,32.8657,32.8192,32.8657,21946.0
2023-10-17 14:40:00,35.36,35.46,35.35,35.44,26230.0,32.8657,32.9586,32.8564,32.94,26230.0
2023-10-17 14:50:00,35.44,35.44,35.34,35.38,24022.0,32.94,32.94,32.8471,32.8842,24022.0
2023-10-17 15:00:00,35.37,35.45,35.36,35.43,77201.0,32.875,32.9493,32.8657,32.9307,77201.0
2023-10-17 15:10:00,35.44,35.46,35.38,35.39,77636.0,32.94,32.9586,32.8842,32.8935,77636.0
2023-10-17 15:20:00,35.4,35.42,35.35,35.41,36613.0,32.9028,32.9214,32.8564,32.9121,36613.0
2023-10-17 15:30:00,35.42,35.43,35.39,35.42,54932.0,32.9214,32.9307,32.8935,32.9214,54932.0
2023-10-17 15:40:00,35.43,35.48,35.42,35.46,55437.0,32.9307,32.9772,32.9214,32.9586,55437.0
2023-10-17 15:50:00,35.46,35.52,35.42,35.52,194341.0,32.9586,33.0144,32.9214,33.0144,194341.0
2023-10-18 09:30:00,35.29,35.78,35.26,35.53,244381.0,32.8006,33.256,32.7727,33.0237,244381.0
2023-10-18 09:40:00,35.52,35.65,35.44,35.62,97298.0,33.0144,33.1352,32.94,33.1073,97298.0
2023-10-18 09:50:00,35.62,35.8,35.49,35.72,137085.0,33.1073,33.2746,32.9865,33.2003,137085.0
2023-10-18 10:00:00,35.72,35.75,35.57,35.59,123515.0,33.2003,33.2281,33.0608,33.0794,123515.0
2023-10-18 10:10:00,35.59,35.85,35.56,35.85,168339.0,33.0794,33.3211,33.0516,33.3211,168339.0
2023-10-18 10:20:00,35.85,35.86,35.62,35.63,54284.0,33.3211,33.3304,33.1073,33.1166,54284.0
2023-10-18 10:30:00,35.62,35.69,35.59,35.59,107772.0,33.1073,33.1724,33.0794,33.0794,107772.0
2023-10-18 10:40:00,35.6,35.71,35.57,35.71,127163.0,33.0887,33.191,33.0608,33.191,127163.0
2023-10-18 10:50:00,35.72,35.73,35.53,35.59,91412.0,33.2003,33.2096,33.0237,33.0794,91412.0
2023-10-18 11:00:00,35.59,35.59,35.39,35.39,46244.0,33.0794,33.0794,32.8935,32.8935,46244.0
2023-10-18 11:10:00,35.39,35.41,35.32,35.37,55078.0,32.8935,32.9121,32.8285,32.875,55078.0
2023-10-18 11:20:00,35.37,35.42,35.32,35.35,68365.0,32.875,32.9214,32.8285,32.8564,68365.0
2023-10-18 11:30:00,35.36,35.4,35.31,35.33,77193.0,32.8657,32.9028,32.8192,32.8378,77193.0
2023-10-18 11:40:00,35.33,35.35,35.2,35.22,51765.0,32.8378,32.8564,32.7169,32.7355,51765.0
2023-10-18 11:50:00,35.22,35.27,35.09,35.09,63529.0,32.7355,32.782,32.6147,32.6147,63529.0
2023-10-18 12:00:00,35.1,35.17,35.08,35.12,176522.0,32.624,32.6891,32.6054,32.6426,176522.0
2023-10-18 12:10:00,35.12,35.12,34.95,35.04,53601.0,32.6426,32.6426,32.4846,32.5682,53601.0
2023-10-18 12:20:00,35.05,35.07,34.96,35.04,40436.0,32.5775,32.5961,32.4939,32.5682,40436.0
2023-10-18 12:30:00,35.03,35.09,35.03,35.07,34740.0,32.5589,32.6147,32.5589,32.5961,34740.0
2023-10-18 12:40:00,35.07,35.12,35.06,35.07,23615.0,32.5961,32.6426,32.5868,32.5961,23615.0
2023-10-18 12:50:00,35.07,35.11,35.04,35.07,40044.0,32.5961,32.6333,32.5682,32.5961,40044.0
2023-10-18 13:00:00,35.07,35.31,35.03,35.28,41325.0,32.5961,32.8192,32.5589,32.7913,41325.0
2023-10-18 13:10:00,35.27,35.31,35.21,35.22,25269.0,32.782,32.8192,32.7262,32.7355,25269.0
2023-10-18 13:20:00,35.22,35.24,35.18,35.23,38200.0,32.7355,32.7541,32.6984,32.7448,38200.0
2023-10-18 13:30:00,35.23,35.24,35.09,35.12,31579.0,32.7448,32.7541,32.6147,32.6426,31579.0
2023-10-18 13:40:00,35.13,35.2,35.12,35.19,19174.0,32.6519,32.7169,32.6426,32.7077,19174.0
2023-10-18 13:50:00,35.19,35.3,35.17,35.29,44672.0,32.7077,32.8099,32.6891,32.8006,44672.0
2023-10-18 14:00:00,35.29,35.34,35.25,35.31,44675.0,32.8006,32.8471,32.7634,32.8192,44675.0
2023-10-18 14:10:00,35.31,35.33,35.27,35.33,55375.0,32.8192,32.8378,32.782,32.8378,55375.0
2023-10-18 14:20:00,35.32,35.37,35.32,35.34,35889.0,32.8285,32.875,32.8285,32.8471,35889.0
2023-10-18 14:30:00,35.34,35.4,35.3,35.3,43627.0,32.8471,32.9028,32.8099,32.8099,43627.0
2023-10-18 14:40:00,35.3,35.35,35.28,35.32,47026.0,32.8099,32.8564,32.7913,32.8285,47026.0
2023-10-18 14:50:00,35.32,35.33,35.22,35.27,44026.0,32.8285,32.8378,32.7355,32.782,44026.0
2023-10-18 15:00:00,35.27,35.28,35.22,35.23,51292.0,32.782,32.7913,32.7355,32.7448,51292.0
2023-10-18 15:10:00,35.23,35.29,35.2,35.2,52046.0,32.7448,32.8006,32.7169,32.7169,52046.0
2023-10-18 15:20:00,35.2,35.28,35.2,35.22,48230.0,32.7169,32.7913,32.7169,32.7355,48230.0
2023-10-18 15:30:00,35.22,35.3,35.22,35.26,61088.0,32.7355,32.8099,32.7355,32.7727,61088.0
2023-10-18 15:40:00,35.26,35.26,35.18,35.26,123871.0,32.7727,32.7727,32.6984,32.7727,123871.0
2023-10-18 15:50:00,35.26,35.31,35.25,35.26,347429.0,32.7727,32.8192,32.7634,32.7727,347429.0
2023-10-19 09:30:00,35.01,35.14,34.92,35.14,65027.0,32.5403,32.6612,32.4567,32.6612,65027.0
2023-10-19 09:40:00,35.13,35.21,34.97,35.03,56492.0,32.6519,32.7262,32.5032,32.5589,56492.0
2023-10-19 09:50:00,35.02,35.02,34.77,34.86,52056.0,32.5496,32.5496,32.3173,32.4009,52056.0
2023-10-19 10:00:00,34.85,34.89,34.71,34.78,60428.0,32.3916,32.4288,32.2615,32.3266,60428.0
2023-10-19 10:10:00,34.79,34.86,34.7,34.86,61709.0,32.3359,32.4009,32.2522,32.4009,61709.0
2023-10-19 10:20:00,34.86,34.89,34.82,34.83,112965.0,32.4009,32.4288,32.3638,32.373,112965.0
2023-10-19 10:30:00,34.81,34.82,34.59,34.59,27646.0,32.3545,32.3638,32.15,32.15,27646.0
2023-10-19 10:40:00,34.59,34.69,34.57,34.65,27448.0,32.15,32.2429,32.1314,32.2057,27448.0
2023-10-19 10:50:00,34.65,34.72,34.65,34.66,19377.0,32.2057,32.2708,32.2057,32.215,19377.0
2023-10-19 11:00:00,34.66,34.76,34.66,34.75,16727.0,32.215,32.308,32.215,32.2987,16727.0
2023-10-19 11:10:00,34.75,34.77,34.72,34.73,20909.0,32.2987,32.3173,32.2708,32.2801,20909.0
2023-10-19 11:20:00,34.73,34.83,34.69,34.8,18997.0,32.2801,32.373,32.2429,32.3452,18997.0
2023-10-19 11:30:00,34.8,34.83,34.79,34.82,15704.0,32.3452,32.373,32.3359,32.3638,15704.0
2023-10-19 11:40:00,34.82,34.85,34.81,34.84,9874.0,32.3638,32.3916,32.3545,32.3823,9874.0
2023-10-19 11:50:00,34.82,34.82,34.76,34.79,9887.0,32.3638,32.3638,32.308,32.3359,9887.0
2023-10-19 12:00:00,34.78,34.98,34.73,34.9,32793.0,32.3266,32.5125,32.2801,32.4381,32793.0
2023-10-19 12:10:00,34.9,34.96,34.89,34.95,20864.0,32.4381,32.4939,32.4288,32.4846,20864.0
2023-10-19 12:20:00,34.95,35.03,34.79,34.79,26147.0,32.4846,32.5589,32.3359,32.3359,26147.0
2023-10-19 12:30:00,34.81,34.86,34.7,34.75,49298.0,32.3545,32.4009,32.2522,32.2987,49298.0
2023-10-19 12:40:00,34.74,34.89,34.73,34.89,38102.0,32.2894,32.4288,32.2801,32.4288,38102.0
2023-10-19 12:50:00,34.89,35.02,34.86,34.99,43135.0,32.4288,32.5496,32.4009,32.5218,43135.0
2023-10-19 13:00:00,34.99,35.06,34.99,35.05,26553.0,32.5218,32.5868,32.5218,32.5775,26553.0
2023-10-19 13:10:00,35.06,35.06,34.98,35.01,18977.0,32.5868,32.5868,32.5125,32.5403,18977.0
2023-10-19 13:20:00,35.01,35.03,34.94,34.98,17284.0,32.5403,32.5589,32.4753,32.5125,17284.0
2023-10-19 13:30:00,35.0,35.02,34.81,34.82,12192.0,32.5311,32.5496,32.3545,32.3638,12192.0
2023-10-19 13:40:00,34.82,34.83,34.73,34.73,13721.0,32.3638,32.373,32.2801,32.2801,13721.0
2023-10-19 13:50:00,34.73,34.77,34.69,34.73,22926.0,32.2801,32.3173,32.2429,32.2801,22926.0
2023-10-19 14:00:00,34.73,34.77,34.68,34.69,18442.0,32.2801,32.3173,32.2336,32.2429,18442.0
2023-10-19 14:10:00,34.69,34.71,34.65,34.68,30378.0,32.2429,32.2615,32.2057,32.2336,30378.0
2023-10-19 14:20:00,34.68,34.7,34.64,34.66,29192.0,32.2336,32.2522,32.1965,32.215,29192.0
2023-10-19 14:30:00,34.65,34.65,34.59,34.62,67721.0,32.2057,32.2057,32.15,32.1779,67721.0
2023-10-19 14:40:00,34.61,34.61,34.54,34.55,55305.0,32.1686,32.1686,32.1035,32.1128,55305.0
2023-10-19 14:50:00,34.56,34.59,34.51,34.55,31295.0,32.1221,32.15,32.0756,32.1128,31295.0
2023-10-19 15:00:00,34.55,34.57,34.47,34.48,37360.0,32.1128,32.1314,32.0384,32.0477,37360.0
2023-10-19 15:10:00,34.48,34.49,34.39,34.41,40310.0,32.0477,32.057,31.9641,31.9827,40310.0
2023-10-19 15:20:00,34.41,34.42,34.35,34.37,55834.0,31.9827,31.992,31.9269,31.9455,55834.0
2023-10-19 15:30:00,34.37,34.42,34.33,34.33,81175.0,31.9455,31.992,31.9083,31.9083,81175.0
2023-10-19 15:40:00,34.32,34.43,34.26,34.43,102616.0,31.899,32.0013,31.8433,32.0013,102616.0
2023-10-19 15:50:00,34.43,34.44,34.26,34.27,360088.0,32.0013,32.0106,31.8433,31.8526,360088.0
2023-10-20 09:30:00,34.3,34.38,34.0,34.01,122915.0,31.8804,31.9548,31.6016,31.6109,122915.0
2023-10-20 09:40:00,34.03,34.09,33.91,34.09,29667.0,31.6295,31.6852,31.5179,31.6852,29667.0
2023-10-20 09:50:00,34.09,34.09,33.89,33.89,46502.0,31.6852,31.6852,31.4994,31.4994,46502.0
2023-10-20 10:00:00,33.88,33.88,33.74,33.79,51644.0,31.4901,31.4901,31.3599,31.4064,51644.0
2023-10-20 10:10:00,33.8,33.81,33.64,33.65,117178.0,31.4157,31.425,31.267,31.2763,117178.0
2023-10-20 10:20:00,33.65,33.68,33.59,33.61,65523.0,31.2763,31.3042,31.2205,31.2391,65523.0
2023-10-20 10:30:00,33.61,33.74,33.61,33.67,30840.0,31.2391,31.3599,31.2391,31.2949,30840.0
2023-10-20 10:40:00,33.66,33.7,33.54,33.68,46702.0,31.2856,31.3228,31.174,31.3042,46702.0
2023-10-20 10:50:00,33.66,33.67,33.52,33.58,51067.0,31.2856,31.2949,31.1555,31.2112,51067.0
2023-10-20 11:00:00,33.57,33.63,33.47,33.5,43704.0,31.2019,31.2577,31.109,31.1369,43704.0
2023-10-20 11:10:00,33.5,33.51,33.39,33.41,114007.0,31.1369,31.1462,31.0346,31.0532,114007.0
2023-10-20 11:20:00,33.41,33.41,33.3,33.41,50322.0,31.0532,31.0532,30.951,31.0532,50322.0
2023-10-20 11:30:00,33.41,33.41,33.28,33.34,84042.0,31.0532,31.0532,30.9324,30.9882,84042.0
2023-10-20 11:40:00,33.33,33.41,33.29,33.37,69407.0,30.9789,31.0532,30.9417,31.016,69407.0
2023-10-20 11:50:00,33.37,33.43,33.33,33.37,50397.0,31.016,31.0718,30.9789,31.016,50397.0
2023-10-20 12:00:00,33.37,33.4,33.25,33.26,31378.0,31.016,31.0439,30.9045,30.9138,31378.0
2023-10-20 12:10:00,33.26,33.29,33.24,33.29,15046.0,30.9138,30.9417,30.8952,30.9417,15046.0
2023-10-20 12:20:00,33.29,33.41,33.28,33.34,19388.0,30.9417,31.0532,30.9324,30.9882,19388.0
2023-10-20 12:30:00,33.34,33.44,33.34,33.43,21891.0,30.9882,31.0811,30.9882,31.0718,21891.0
2023-10-20 12:40:00,33.43,33.46,33.4,33.45,14966.0,31.0718,31.0997,31.0439,31.0904,14966.0
2023-10-20 12:50:00,33.46,33.47,33.43,33.44,29746.0,31.0997,31.109,31.0718,31.0811,29746.0
2023-10-20 13:00:00,33.45,33.45,33.3,33.32,23063.0,31.0904,31.0904,30.951,30.9696,23063.0
2023-10-20 13:10:00,33.33,33.48,33.32,33.47,23188.0,30.9789,31.1183,30.9696,31.109,23188.0
2023-10-20 13:20:00,33.46,33.49,33.45,33.46,22020.0,31.0997,31.1276,31.0904,31.0997,22020.0
2023-10-20 13:30:00,33.45,33.48,33.41,33.42,18027.0,31.0904,31.1183,31.0532,31.0625,18027.0
2023-10-20 13:40:00,33.42,33.52,33.41,33.45,110215.0,31.0625,31.1555,31.0532,31.0904,110215.0
2023-10-20 13:50:00,33.44,33.52,33.43,33.52,35496.0,31.0811,31.1555,31.0718,31.1555,35496.0
2023-10-20 14:00:00,33.52,33.53,33.45,33.5,23638.0,31.1555,31.1648,31.0904,31.1369,23638.0
2023-10-20 14:10:00,33.48,33.51,33.38,33.42,40283.0,31.1183,31.1462,31.0253,31.0625,40283.0
2023-10-20 14:20:00,33.42,33.46,33.41,33.45,18408.0,31.0625,31.0997,31.0532,31.0904,18408.0
2023-10-20 14:30:00,33.44,33.57,33.42,33.53,34904.0,31.0811,31.2019,31.0625,31.1648,34904.0
2023-10-20 14:40:00,33.54,33.54,33.47,33.5,18486.0,31.174,31.174,31.109,31.1369,18486.0
2023-10-20 14:50:00,33.49,33.52,33.46,33.47,36925.0,31.1276,31.1555,31.0997,31.109,36925.0
2023-10-20 15:00:00,33.47,33.51,33.42,33.42,35273.0,31.109,31.1462,31.0625,31.0625,35273.0
2023-10-20 15:10:00,33.42,33.44,33.38,33.42,37020.0,31.0625,31.0811,31.0253,31.0625,37020.0
2023-10-20 15:20:00,33.41,33.42,33.32,33.39,28526.0,31.0532,31.0625,30.9696,31.0346,28526.0
2023-10-20 15:30:00,33.4,33.42,33.33,33.37,38186.0,31.0439,31.0625,30.9789,31.016,38186.0
2023-10-20 15:40:00,33.36,33.38,33.25,33.38,58716.0,31.0067,31.0253,30.9045,31.0253,58716.0
2023-10-20 15:50:00,33.37,33.38,33.31,33.33,293184.0,31.016,31.0253,30.9603,30.9789,293184.0
2023-10-23 09:30:00,33.07,33.26,33.05,33.23,73283.0,30.7372,30.9138,30.7186,30.8859,73283.0
2023-10-23 09:40:00,33.21,33.25,33.06,33.25,58724.0,30.8673,30.9045,30.7279,30.9045,58724.0
2023-10-23 09:50:00,33.25,33.3,33.08,33.27,119067.0,30.9045,30.951,30.7465,30.9231,119067.0
2023-10-23 10:00:00,33.26,33.27,33.13,33.19,58060.0,30.9138,30.9231,30.793,30.8487,58060.0
2023-10-23 10:10:00,33.2,33.24,33.17,33.21,68349.0,30.858,30.8952,30.8301,30.8673,68349.0
2023-10-23 10:20:00,33.22,33.26,33.15,33.16,59448.0,30.8766,30.9138,30.8116,30.8209,59448.0
2023-10-23 10:30:00,33.15,33.17,32.95,32.99,48273.0,30.8116,30.8301,30.6257,30.6628,48273.0
2023-10-23 10:40:00,33.0,33.12,32.98,33.08,66445.0,30.6721,30.7837,30.6535,30.7465,66445.0
2023-10-23 10:50:00,33.07,33.08,32.99,33.04,55110.0,30.7372,30.7465,30.6628,30.7093,55110.0
2023-10-23 11:00:00,33.04,33.07,32.99,33.07,88280.0,30.7093,30.7372,30.6628,30.7372,88280.0
2023-10-23 11:10:00,33.07,33.11,33.04,33.09,29709.0,30.7372,30.7744,30.7093,30.7558,29709.0
2023-10-23 11:20:00,33.09,33.16,33.07,33.14,96187.0,30.7558,30.8209,30.7372,30.8023,96187.0
2023-10-23 11:30:00,33.14,33.17,33.12,33.13,95144.0,30.8023,30.8301,30.7837,30.793,95144.0
2023-10-23 11:40:00,33.13,33.13,32.99,33.05,58417.0,30.793,30.793,30.6628,30.7186,58417.0
2023-10-23 11:50:00,33.05,33.07,33.0,33.04,38615.0,30.7186,30.7372,30.6721,30.7093,38615.0
2023-10-23 12:00:00,33.03,33.05,32.98,32.99,35795.0,30.7,30.7186,30.6535,30.6628,35795.0
2023-10-23 12:10:00,32.98,32.99,32.83,32.84,70529.0,30.6535,30.6628,30.5141,30.5234,70529.0
2023-10-23 12:20:00,32.84,32.93,32.8,32.9,37490.0,30.5234,30.6071,30.4862,30.5792,37490.0
2023-10-23 12:30:00,32.9,32.93,32.84,32.86,27732.0,30.5792,30.6071,30.5234,30.542,27732.0
2023-10-23 12:40:00,32.86,32.9,32.84,32.84,33558.0,30.542,30.5792,30.5234,30.5234,33558.0
2023-10-23 12:50:00,32.84,32.99,32.82,32.98,48549.0,30.5234,30.6628,30.5048,30.6535,48549.0
2023-10-23 13:00:00,32.99,33.0,32.93,32.94,180257.0,30.6628,30.6721,30.6071,30.6164,180257.0
2023-10-23 13:10:00,32.93,32.94,32.83,32.83,33642.0,30.6071,30.6164,30.5141,30.5141,33642.0
2023-10-23 13:20:00,32.82,32.87,32.82,32.86,29321.0,30.5048,30.5513,30.5048,30.542,29321.0
2023-10-23 13:30:00,32.85,32.98,32.82,32.95,44342.0,30.5327,30.6535,30.5048,30.6257,44342.0
2023-10-23 13:40:00,32.95,32.98,32.91,32.95,35547.0,30.6257,30.6535,30.5885,30.6257,35547.0
2023-10-23 13:50:00,32.95,32.95,32.83,32.85,34972.0,30.6257,30.6257,30.5141,30.5327,34972.0
2023-10-23 14:00:00,32.84,32.84,32.77,32.8,25413.0,30.5234,30.5234,30.4584,30.4862,25413.0
2023-10-23 14:10:00,32.8,32.8,32.68,32.69,59274.0,30.4862,30.4862,30.3747,30.384,59274.0
2023-10-23 14:20:00,32.68,32.78,32.67,32.78,44826.0,30.3747,30.4677,30.3654,30.4677,44826.0
2023-10-23 14:30:00,32.77,32.79,32.74,32.79,23389.0,30.4584,30.477,30.4305,30.477,23389.0
2023-10-23 14:40:00,32.79,32.82,32.73,32.76,33068.0,30.477,30.5048,30.4212,30.4491,33068.0
2023-10-23 14:50:00,32.75,32.77,32.74,32.77,29614.0,30.4398,30.4584,30.4305,30.4584,29614.0
2023-10-23 15:00:00,32.77,32.78,32.66,32.67,48101.0,30.4584,30.4677,30.3561,30.3654,48101.0
2023-10-23 15:10:00,32.66,32.68,32.59,32.62,67765.0,30.3561,30.3747,30.2911,30.3189,67765.0
2023-10-23 15:20:00,32.61,32.61,32.5,32.51,72395.0,30.3096,30.3096,30.2074,30.2167,72395.0
2023-10-23 15:30:00,32.5,32.54,32.47,32.5,94074.0,30.2074,30.2446,30.1795,30.2074,94074.0
2023-10-23 15:40:00,32.51,32.55,32.47,32.54,142995.0,30.2167,30.2539,30.1795,30.2446,142995.0
2023-10-23 15:50:00,32.53,32.54,32.39,32.4,476207.0,30.2353,30.2446,30.1052,30.1145,476207.0
2023-10-24 09:30:00,32.73,33.07,32.54,32.95,152972.0,30.4212,30.7372,30.2446,30.6257,152972.0
2023-10-24 09:40:00,32.95,33.0,32.74,32.95,106949.0,30.6257,30.6721,30.4305,30.6257,106949.0
2023-10-24 09:50:00,32.95,33.01,32.79,32.93,64929.0,30.6257,30.6814,30.477,30.6071,64929.0
2023-10-24 10:00:00,32.93,32.97,32.82,32.95,102508.0,30.6071,30.6443,30.5048,30.6257,102508.0
2023-10-24 10:10:00,32.96,33.0,32.91,32.97,116241.0,30.635,30.6721,30.5885,30.6443,116241.0
2023-10-24 10:20:00,32.98,33.1,32.96,33.1,48892.0,30.6535,30.7651,30.635,30.7651,48892.0
2023-10-24 10:30:00,33.12,33.15,33.05,33.12,54254.0,30.7837,30.8116,30.7186,30.7837,54254.0
2023-10-24 10:40:00,33.12,33.17,33.07,33.17,30846.0,30.7837,30.8301,30.7372,30.8301,30846.0
2023-10-24 10:50:00,33.19,33.2,33.13,33.14,55587.0,30.8487,30.858,30.793,30.8023,55587.0
2023-10-24 11:00:00,33.15,33.15,33.03,33.1,56372.0,30.8116,30.8116,30.7,30.7651,56372.0
2023-10-24 11:10:00,33.09,33.22,33.08,33.17,107587.0,30.7558,30.8766,30.7465,30.8301,107587.0
2023-10-24 11:20:00,33.17,33.17,33.06,33.11,53078.0,30.8301,30.8301,30.7279,30.7744,53078.0
2023-10-24 11:30:00,33.11,33.14,33.07,33.13,37199.0,30.7744,30.8023,30.7372,30.793,37199.0
2023-10-24 11:40:00,33.14,33.19,33.13,33.14,33212.0,30.8023,30.8487,30.793,30.8023,33212.0
2023-10-24 11:50:00,33.14,33.19,33.09,33.19,38257.0,30.8023,30.8487,30.7558,30.8487,38257.0
2023-10-24 12:00:00,33.19,33.21,33.13,33.18,46087.0,30.8487,30.8673,30.793,30.8394,46087.0
2023-10-24 12:10:00,33.17,33.19,33.12,33.12,30355.0,30.8301,30.8487,30.7837,30.7837,30355.0
2023-10-24 12:20:00,33.13,33.14,33.08,33.13,24162.0,30.793,30.8023,30.7465,30.793,24162.0
2023-10-24 12:30:00,33.15,33.17,33.13,33.15,22315.0,30.8116,30.8301,30.793,30.8116,22315.0
2023-10-24 12:40:00,33.15,33.2,33.14,33.15,24717.0,30.8116,30.858,30.8023,30.8116,24717.0
2023-10-24 12:50:00,33.14,33.18,33.12,33.17,25571.0,30.8023,30.8394,30.7837,30.8301,25571.0
2023-10-24 13:00:00,33.17,33.22,33.17,33.19,23258.0,30.8301,30.8766,30.8301,30.8487,23258.0
2023-10-24 13:10:00,33.19,33.23,33.14,33.23,37803.0,30.8487,30.8859,30.8023,30.8859,37803.0
2023-10-24 13:20:00,33.24,33.25,33.21,33.24,27699.0,30.8952,30.9045,30.8673,30.8952,27699.0
2023-10-24 13:30:00,33.24,33.27,33.16,33.2,36545.0,30.8952,30.9231,30.8209,30.858,36545.0
2023-10-24 13:40:00,33.2,33.21,33.16,33.19,25425.0,30.858,30.8673,30.8209,30.8487,25425.0
2023-10-24 13:50:00,33.19,33.2,33.16,33.17,19875.0,30.8487,30.858,30.8209,30.8301,19875.0
2023-10-24 14:00:00,33.18,33.22,33.16,33.2,23168.0,30.8394,30.8766,30.8209,30.858,23168.0
2023-10-24 14:10:00,33.2,33.21,33.17,33.19,40577.0,30.858,30.8673,30.8301,30.8487,40577.0
2023-10-24 14:20:00,33.19,33.2,33.14,33.16,58282.0,30.8487,30.858,30.8023,30.8209,58282.0
2023-10-24 14:30:00,33.17,33.21,33.14,33.2,60474.0,30.8301,30.8673,30.8023,30.858,60474.0
2023-10-24 14:40:00,33.19,33.28,33.18,33.28,22697.0,30.8487,30.9324,30.8394,30.9324,22697.0
2023-10-24 14:50:00,33.28,33.33,33.24,33.24,60808.0,30.9324,30.9789,30.8952,30.8952,60808.0
2023-10-24 15:00:00,33.25,33.28,33.23,33.23,43423.0,30.9045,30.9324,30.8859,30.8859,43423.0
2023-10-24 15:10:00,33.23,33.26,33.22,33.25,60225.0,30.8859,30.9138,30.8766,30.9045,60225.0
2023-10-24 15:20:00,33.24,33.34,33.24,33.33,44212.0,30.8952,30.9882,30.8952,30.9789,44212.0
2023-10-24 15:30:00,33.33,33.35,33.3,33.3,50437.0,30.9789,30.9974,30.951,30.951,50437.0
2023-10-24 15:40:00,33.3,33.33,33.25,33.26,106988.0,30.951,30.9789,30.9045,30.9138,106988.0
2023-10-24 15:50:00,33.25,33.28,33.21,33.26,332306.0,30.9045,30.9324,30.8673,30.9138,332306.0
2023-10-25 09:30:00,33.04,33.32,32.96,33.32,84424.0,30.7093,30.9696,30.635,30.9696,84424.0
2023-10-25 09:40:00,33.35,33.4,33.22,33.25,57304.0,30.9974,31.0439,30.8766,30.9045,57304.0
2023-10-25 09:50:00,33.22,33.27,32.97,32.97,28334.0,30.8766,30.9231,30.6443,30.6443,28334.0
2023-10-25 10:00:00,33.01,33.03,32.87,32.95,30386.0,30.6814,30.7,30.5513,30.6257,30386.0
2023-10-25 10:10:00,32.95,32.98,32.82,32.86,21858.0,30.6257,30.6535,30.5048,30.542,21858.0
2023-10-25 10:20:00,32.86,32.94,32.8,32.88,22580.0,30.542,30.6164,30.4862,30.5606,22580.0
2023-10-25 10:30:00,32.88,32.98,32.85,32.97,23368.0,30.5606,30.6535,30.5327,30.6443,23368.0
2023-10-25 10:40:00,32.98,33.11,32.96,33.07,36306.0,30.6535,30.7744,30.635,30.7372,36306.0
2023-10-25 10:50:00,33.07,33.16,33.04,33.05,22410.0,30.7372,30.8209,30.7093,30.7186,22410.0
2023-10-25 11:00:00,33.05,33.15,33.05,33.14,23163.0,30.7186,30.8116,30.7186,30.8023,23163.0
2023-10-25 11:10:00,33.14,33.17,33.09,33.15,32731.0,30.8023,30.8301,30.7558,30.8116,32731.0
2023-10-25 11:20:00,33.15,33.26,33.1,33.2,32525.0,30.8116,30.9138,30.7651,30.858,32525.0
2023-10-25 11:30:00,33.19,33.24,33.16,33.23,37361.0,30.8487,30.8952,30.8209,30.8859,37361.0
2023-10-25 11:40:00,33.22,33.22,33.13,33.17,29644.0,30.8766,30.8766,30.793,30.8301,29644.0
2023-10-25 11:50:00,33.16,33.19,33.14,33.15,13824.0,30.8209,30.8487,30.8023,30.8116,13824.0
2023-10-25 12:00:00,33.14,33.14,33.06,33.12,27898.0,30.8023,30.8023,30.7279,30.7837,27898.0
2023-10-25 12:10:00,33.12,33.12,33.04,33.07,14570.0,30.7837,30.7837,30.7093,30.7372,14570.0
2023-10-25 12:20:00,33.07,33.11,33.06,33.09,18959.0,30.7372,30.7744,30.7279,30.7558,18959.0
2023-10-25 12:30:00,33.09,33.18,33.08,33.12,24018.0,30.7558,30.8394,30.7465,30.7837,24018.0
2023-10-25 12:40:00,33.12,33.15,33.08,33.12,20133.0,30.7837,30.8116,30.7465,30.7837,20133.0
2023-10-25 12:50:00,33.11,33.11,33.05,33.07,21329.0,30.7744,30.7744,30.7186,30.7372,21329.0
2023-10-25 13:00:00,33.06,33.11,33.05,33.1,25590.0,30.7279,30.7744,30.7186,30.7651,25590.0
2023-10-25 13:10:00,33.09,33.13,33.03,33.08,32315.0,30.7558,30.793,30.7,30.7465,32315.0
2023-10-25 13:20:00,33.07,33.18,33.06,33.13,120237.0,30.7372,30.8394,30.7279,30.793,120237.0
2023-10-25 13:30:00,33.12,33.12,33.03,33.08,40983.0,30.7837,30.7837,30.7,30.7465,40983.0
2023-10-25 13:40:00,33.08,33.13,33.05,33.05,62009.0,30.7465,30.793,30.7186,30.7186,62009.0
2023-10-25 13:50:00,33.04,33.05,32.99,33.02,50938.0,30.7093,30.7186,30.6628,30.6907,50938.0
2023-10-25 14:00:00,33.01,33.06,32.99,33.0,20253.0,30.6814,30.7279,30.6628,30.6721,20253.0
2023-10-25 14:10:00,33.0,33.04,32.98,33.02,22731.0,30.6721,30.7093,30.6535,30.6907,22731.0
2023-10-25 14:20:00,33.02,33.04,32.97,33.0,23534.0,30.6907,30.7093,30.6443,30.6721,23534.0
2023-10-25 14:30:00,33.0,33.01,32.94,32.95,22010.0,30.6721,30.6814,30.6164,30.6257,22010.0
2023-10-25 14:40:00,32.95,32.98,32.94,32.98,21555.0,30.6257,30.6535,30.6164,30.6535,21555.0
2023-10-25 14:50:00,32.98,33.0,32.94,32.95,20706.0,30.6535,30.6721,30.6164,30.6257,20706.0
2023-10-25 15:00:00,32.96,33.04,32.94,33.04,40727.0,30.635,30.7093,30.6164,30.7093,40727.0
2023-10-25 15:10:00,33.04,33.07,33.01,33.04,33647.0,30.7093,30.7372,30.6814,30.7093,33647.0
2023-10-25 15:20:00,33.03,33.07,33.0,33.02,47337.0,30.7,30.7372,30.6721,30.6907,47337.0
2023-10-25 15:30:00,33.02,33.05,32.95,32.97,93899.0,30.6907,30.7186,30.6257,30.6443,93899.0
2023-10-25 15:40:00,32.97,33.06,32.97,33.05,92363.0,30.6443,30.7279,30.6443,30.7186,92363.0
2023-10-25 15:50:00,33.05,33.12,33.04,33.12,323459.0,30.7186,30.7837,30.7093,30.7837,323459.0
2023-10-26 09:30:00,32.88,33.25,32.67,33.01,169154.0,30.5606,30.9045,30.3654,30.6814,169154.0
2023-10-26 09:40:00,33.02,33.26,32.87,33.08,88656.0,30.6907,30.9138,30.5513,30.7465,88656.0
2023-10-26 09:50:00,33.09,33.35,33.09,33.18,83919.0,30.7558,30.9974,30.7558,30.8394,83919.0
2023-10-26 10:00:00,33.18,33.29,33.11,33.27,59154.0,30.8394,30.9417,30.7744,30.9231,59154.0
2023-10-26 10:10:00,33.28,33.5,33.28,33.39,204204.0,30.9324,31.1369,30.9324,31.0346,204204.0
2023-10-26 10:20:00,33.4,33.4,32.56,32.57,159524.0,31.0439,31.0439,30.2632,30.2725,159524.0
2023-10-26 10:30:00,32.58,32.65,32.32,32.53,342189.0,30.2818,30.3468,30.0401,30.2353,342189.0
2023-10-26 10:40:00,32.53,33.12,32.53,33.12,96388.0,30.2353,30.7837,30.2353,30.7837,96388.0
2023-10-26 10:50:00,33.13,33.23,33.09,33.14,71176.0,30.793,30.8859,30.7558,30.8023,71176.0
2023-10-26 11:00:00,33.15,33.39,33.15,33.39,68666.0,30.8116,31.0346,30.8116,31.0346,68666.0
2023-10-26 11:10:00,33.39,33.54,33.31,33.51,94647.0,31.0346,31.174,30.9603,31.1462,94647.0
2023-10-26 11:20:00,33.5,33.68,33.37,33.68,111706.0,31.1369,31.3042,31.016,31.3042,111706.0
2023-10-26 11:30:00,33.68,33.7,33.31,33.4,41992.0,31.3042,31.3228,30.9603,31.0439,41992.0
2023-10-26 11:40:00,33.4,33.4,33.28,33.35,22122.0,31.0439,31.0439,30.9324,30.9974,22122.0
2023-10-26 11:50:00,33.34,33.36,33.27,33.3,28852.0,30.9882,31.0067,30.9231,30.951,28852.0
2023-10-26 12:00:00,33.3,33.3,33.15,33.17,37075.0,30.951,30.951,30.8116,30.8301,37075.0
2023-10-26 12:10:00,33.16,33.28,33.14,33.25,27536.0,30.8209,30.9324,30.8023,30.9045,27536.0
2023-10-26 12:20:00,33.25,33.37,33.24,33.36,30760.0,30.9045,31.016,30.8952,31.0067,30760.0
2023-10-26 12:30:00,33.37,33.38,33.21,33.23,29652.0,31.016,31.0253,30.8673,30.8859,29652.0
2023-10-26 12:40:00,33.22,33.38,33.22,33.37,22864.0,30.8766,31.0253,30.8766,31.016,22864.0
2023-10-26 12:50:00,33.38,33.4,33.31,33.34,23422.0,31.0253,31.0439,30.9603,30.9882,23422.0
2023-10-26 13:00:00,33.33,33.4,33.31,33.32,34117.0,30.9789,31.0439,30.9603,30.9696,34117.0
2023-10-26 13:10:00,33.32,33.34,33.26,33.32,30880.0,30.9696,30.9882,30.9138,30.9696,30880.0
2023-10-26 13:20:00,33.33,33.36,33.19,33.2,36912.0,30.9789,31.0067,30.8487,30.858,36912.0
2023-10-26 13:30:00,33.19,33.21,33.12,33.13,36626.0,30.8487,30.8673,30.7837,30.793,36626.0
2023-10-26 13:40:00,33.13,33.23,33.11,33.17,43678.0,30.793,30.8859,30.7744,30.8301,43678.0
2023-10-26 13:50:00,33.16,33.19,33.11,33.12,35756.0,30.8209,30.8487,30.7744,30.7837,35756.0
2023-10-26 14:00:00,33.13,33.13,32.9,32.9,87811.0,30.793,30.793,30.5792,30.5792,87811.0
2023-10-26 14:10:00,32.9,33.06,32.9,33.05,65863.0,30.5792,30.7279,30.5792,30.7186,65863.0
2023-10-26 14:20:00,33.05,33.09,33.02,33.05,47491.0,30.7186,30.7558,30.6907,30.7186,47491.0
2023-10-26 14:30:00,33.05,33.16,33.03,33.09,68738.0,30.7186,30.8209,30.7,30.7558,68738.0
2023-10-26 14:40:00,33.09,33.23,33.08,33.21,57928.0,30.7558,30.8859,30.7465,30.8673,57928.0
2023-10-26 14:50:00,33.21,33.26,33.2,33.24,52072.0,30.8673,30.9138,30.858,30.8952,52072.0
2023-10-26 15:00:00,33.25,33.27,33.11,33.12,89002.0,30.9045,30.9231,30.7744,30.7837,89002.0
2023-10-26 15:10:00,33.12,33.21,33.1,33.19,64873.0,30.7837,30.8673,30.7651,30.8487,64873.0
2023-10-26 15:20:00,33.19,33.2,33.03,33.03,61917.0,30.8487,30.858,30.7,30.7,61917.0
2023-10-26 15:30:00,33.02,33.06,32.93,32.97,115472.0,30.6907,30.7279,30.6071,30.6443,115472.0
2023-10-26 15:40:00,32.97,32.98,32.87,32.91,189022.0,30.6443,30.6535,30.5513,30.5885,189022.0
2023-10-26 15:50:00,32.92,33.02,32.84,32.87,818571.0,30.5978,30.6907,30.5234,30.5513,818571.0
2023-10-27 09:30:00,32.77,32.84,32.64,32.66,71650.0,30.4584,30.5234,30.3375,30.3561,71650.0
2023-10-27 09:40:00,32.66,32.75,32.56,32.73,56491.0,30.3561,30.4398,30.2632,30.4212,56491.0
2023-10-27 09:50:00,32.72,32.9,32.71,32.85,58901.0,30.4119,30.5792,30.4026,30.5327,58901.0
2023-10-27 10:00:00,32.83,32.94,32.8,32.9,47009.0,30.5141,30.6164,30.4862,30.5792,47009.0
2023-10-27 10:10:00,32.9,33.05,32.9,33.04,34649.0,30.5792,30.7186,30.5792,30.7093,34649.0
2023-10-27 10:20:00,33.04,33.06,32.97,33.03,50939.0,30.7093,30.7279,30.6443,30.7,50939.0
2023-10-27 10:30:00,33.04,33.12,32.99,33.11,80256.0,30.7093,30.7837,30.6628,30.7744,80256.0
2023-10-27 10:40:00,33.12,33.23,33.07,33.17,41886.0,30.7837,30.8859,30.7372,30.8301,41886.0
2023-10-27 10:50:00,33.18,33.25,33.18,33.24,40264.0,30.8394,30.9045,30.8394,30.8952,40264.0
2023-10-27 11:00:00,33.24,33.29,33.2,33.29,55476.0,30.8952,30.9417,30.858,30.9417,55476.0
2023-10-27 11:10:00,33.29,33.33,33.23,33.29,56329.0,30.9417,30.9789,30.8859,30.9417,56329.0
2023-10-27 11:20:00,33.29,33.34,33.27,33.31,45043.0,30.9417,30.9882,30.9231,30.9603,45043.0
2023-10-27 11:30:00,33.31,33.34,33.21,33.26,64929.0,30.9603,30.9882,30.8673,30.9138,64929.0
2023-10-27 11:40:00,33.25,33.27,33.06,33.13,34660.0,30.9045,30.9231,30.7279,30.793,34660.0
2023-10-27 11:50:00,33.13,33.15,33.08,33.11,21526.0,30.793,30.8116,30.7465,30.7744,21526.0
2023-10-27 12:00:00,33.11,33.12,33.04,33.08,30961.0,30.7744,30.7837,30.7093,30.7465,30961.0
2023-10-27 12:10:00,33.07,33.08,32.96,32.96,42951.0,30.7372,30.7465,30.635,30.635,42951.0
2023-10-27 12:20:00,32.95,32.96,32.85,32.87,51098.0,30.6257,30.635,30.5327,30.5513,51098.0
2023-10-27 12:30:00,32.86,32.88,32.81,32.86,41951.0,30.542,30.5606,30.4955,30.542,41951.0
2023-10-27 12:40:00,32.85,32.88,32.81,32.82,26960.0,30.5327,30.5606,30.4955,30.5048,26960.0
2023-10-27 12:50:00,32.81,32.82,32.73,32.81,40188.0,30.4955,30.5048,30.4212,30.4955,40188.0
2023-10-27 13:00:00,32.81,32.83,32.66,32.69,32593.0,30.4955,30.5141,30.3561,30.384,32593.0
2023-10-27 13:10:00,32.69,32.69,32.63,32.66,40023.0,30.384,30.384,30.3282,30.3561,40023.0
2023-10-27 13:20:00,32.66,32.71,32.64,32.69,26685.0,30.3561,30.4026,30.3375,30.384,26685.0
2023-10-27 13:30:00,32.68,32.73,32.62,32.65,33439.0,30.3747,30.4212,30.3189,30.3468,33439.0
2023-10-27 13:40:00,32.64,32.72,32.63,32.68,22801.0,30.3375,30.4119,30.3282,30.3747,22801.0
2023-10-27 13:50:00,32.68,32.72,32.67,32.7,31769.0,30.3747,30.4119,30.3654,30.3933,31769.0
2023-10-27 14:00:00,32.7,32.73,32.65,32.71,31479.0,30.3933,30.4212,30.3468,30.4026,31479.0
2023-10-27 14:10:00,32.72,32.83,32.7,32.8,24637.0,30.4119,30.5141,30.3933,30.4862,24637.0
2023-10-27 14:20:00,32.8,32.8,32.75,32.77,25665.0,30.4862,30.4862,30.4398,30.4584,25665.0
2023-10-27 14:30:00,32.77,32.88,32.75,32.85,27168.0,30.4584,30.5606,30.4398,30.5327,27168.0
2023-10-27 14:40:00,32.85,32.91,32.83,32.88,27914.0,30.5327,30.5885,30.5141,30.5606,27914.0
2023-10-27 14:50:00,32.87,32.88,32.79,32.81,30602.0,30.5513,30.5606,30.477,30.4955,30602.0
2023-10-27 15:00:00,32.82,32.91,32.82,32.87,38092.0,30.5048,30.5885,30.5048,30.5513,38092.0
2023-10-27 15:10:00,32.88,32.89,32.83,32.85,48714.0,30.5606,30.5699,30.5141,30.5327,48714.0
2023-10-27 15:20:00,32.86,33.0,32.84,32.99,47149.0,30.542,30.6721,30.5234,30.6628,47149.0
2023-10-27 15:30:00,33.0,33.09,33.0,33.03,134707.0,30.6721,30.7558,30.6721,30.7,134707.0
2023-10-27 15:40:00,33.02,33.17,33.01,33.15,144052.0,30.6907,30.8301,30.6814,30.8116,144052.0
2023-10-27 15:50:00,33.14,33.18,33.06,33.14,539142.0,30.8023,30.8394,30.7279,30.8023,539142.0
2023-10-30 09:30:00,33.35,33.53,33.32,33.48,40520.0,30.9974,31.1648,30.9696,31.1183,40520.0
2023-10-30 09:40:00,33.5,33.55,33.33,33.38,73955.0,31.1369,31.1833,30.9789,31.0253,73955.0
2023-10-30 09:50:00,33.38,33.44,33.33,33.43,41212.0,31.0253,31.0811,30.9789,31.0718,41212.0
2023-10-30 10:00:00,33.43,33.46,33.34,33.37,50661.0,31.0718,31.0997,30.9882,31.016,50661.0
2023-10-30 10:10:00,33.36,33.38,33.23,33.31,32092.0,31.0067,31.0253,30.8859,30.9603,32092.0
2023-10-30 10:20:00,33.3,33.35,33.25,33.33,32360.0,30.951,30.9974,30.9045,30.9789,32360.0
2023-10-30 10:30:00,33.33,33.37,33.28,33.3,35820.0,30.9789,31.016,30.9324,30.951,35820.0
2023-10-30 10:40:00,33.3,33.41,33.28,33.38,29232.0,30.951,31.0532,30.9324,31.0253,29232.0
2023-10-30 10:50:00,33.37,33.44,33.36,33.44,31793.0,31.016,31.0811,31.0067,31.0811,31793.0
2023-10-30 11:00:00,33.45,33.47,33.39,33.42,22739.0,31.0904,31.109,31.0346,31.0625,22739.0
2023-10-30 11:10:00,33.41,33.44,33.3,33.3,33098.0,31.0532,31.0811,30.951,30.951,33098.0
2023-10-30 11:20:00,33.3,33.3,33.19,33.29,58240.0,30.951,30.951,30.8487,30.9417,58240.0
2023-10-30 11:30:00,33.3,33.39,33.29,33.33,17470.0,30.951,31.0346,30.9417,30.9789,17470.0
2023-10-30 11:40:00,33.33,33.36,33.29,33.3,19710.0,30.9789,31.0067,30.9417,30.951,19710.0
2023-10-30 11:50:00,33.29,33.32,33.28,33.3,18347.0,30.9417,30.9696,30.9324,30.951,18347.0
2023-10-30 12:00:00,33.3,33.35,33.28,33.3,21557.0,30.951,30.9974,30.9324,30.951,21557.0
2023-10-30 12:10:00,33.3,33.34,33.24,33.27,25980.0,30.951,30.9882,30.8952,30.9231,25980.0
2023-10-30 12:20:00,33.27,33.29,33.23,33.25,24643.0,30.9231,30.9417,30.8859,30.9045,24643.0
2023-10-30 12:30:00,33.25,33.29,33.24,33.24,15500.0,30.9045,30.9417,30.8952,30.8952,15500.0
2023-10-30 12:40:00,33.23,33.25,33.19,33.2,25593.0,30.8859,30.9045,30.8487,30.858,25593.0
2023-10-30 12:50:00,33.2,33.23,33.18,33.18,26817.0,30.858,30.8859,30.8394,30.8394,26817.0
2023-10-30 13:00:00,33.19,33.24,33.18,33.2,26456.0,30.8487,30.8952,30.8394,30.858,26456.0
2023-10-30 13:10:00,33.2,33.21,33.17,33.19,14798.0,30.858,30.8673,30.8301,30.8487,14798.0
2023-10-30 13:20:00,33.19,33.36,33.19,33.36,32492.0,30.8487,31.0067,30.8487,31.0067,32492.0
2023-10-30 13:30:00,33.36,33.38,33.27,33.3,21005.0,31.0067,31.0253,30.9231,30.951,21005.0
2023-10-30 13:40:00,33.29,33.35,33.27,33.34,17870.0,30.9417,30.9974,30.9231,30.9882,17870.0
2023-10-30 13:50:00,33.35,33.38,33.34,33.37,17193.0,30.9974,31.0253,30.9882,31.016,17193.0
2023-10-30 14:00:00,33.36,33.36,33.28,33.3,20756.0,31.0067,31.0067,30.9324,30.951,20756.0
2023-10-30 14:10:00,33.29,33.3,33.24,33.26,19818.0,30.9417,30.951,30.8952,30.9138,19818.0
2023-10-30 14:20:00,33.26,33.28,33.22,33.26,21769.0,30.9138,30.9324,30.8766,30.9138,21769.0
2023-10-30 14:30:00,33.26,33.32,33.25,33.32,22788.0,30.9138,30.9696,30.9045,30.9696,22788.0
2023-10-30 14:40:00,33.3,33.32,33.27,33.3,21951.0,30.951,30.9696,30.9231,30.951,21951.0
2023-10-30 14:50:00,33.3,33.31,33.27,33.27,23957.0,30.951,30.9603,30.9231,30.9231,23957.0
2023-10-30 15:00:00,33.27,33.32,33.25,33.32,43599.0,30.9231,30.9696,30.9045,30.9696,43599.0
2023-10-30 15:10:00,33.31,33.35,33.29,33.34,35901.0,30.9603,30.9974,30.9417,30.9882,35901.0
2023-10-30 15:20:00,33.34,33.38,33.29,33.36,74028.0,30.9882,31.0253,30.9417,31.0067,74028.0
2023-10-30 15:30:00,33.36,33.41,33.34,33.41,76111.0,31.0067,31.0532,30.9882,31.0532,76111.0
2023-10-30 15:40:00,33.4,33.41,33.32,33.34,122989.0,31.0439,31.0532,30.9696,30.9882,122989.0
2023-10-30 15:50:00,33.35,33.4,33.33,33.39,344870.0,30.9974,31.0439,30.9789,31.0346,344870.0
2023-10-31 09:30:00,33.43,33.61,33.32,33.53,50209.0,31.0718,31.2391,30.9696,31.1648,50209.0
2023-10-31 09:40:00,33.53,33.59,33.45,33.45,36510.0,31.1648,31.2205,31.0904,31.0904,36510.0
2023-10-31 09:50:00,33.47,33.61,33.46,33.59,51961.0,31.109,31.2391,31.0997,31.2205,51961.0
2023-10-31 10:00:00,33.59,33.65,33.51,33.65,28950.0,31.2205,31.2763,31.1462,31.2763,28950.0
2023-10-31 10:10:00,33.67,33.83,33.67,33.8,54847.0,31.2949,31.4436,31.2949,31.4157,54847.0
2023-10-31 10:20:00,33.8,33.83,33.72,33.8,107603.0,31.4157,31.4436,31.3413,31.4157,107603.0
2023-10-31 10:30:00,33.8,33.82,33.73,33.78,37268.0,31.4157,31.4343,31.3506,31.3971,37268.0
2023-10-31 10:40:00,33.77,33.87,33.77,33.86,35156.0,31.3878,31.4808,31.3878,31.4715,35156.0
2023-10-31 10:50:00,33.85,33.91,33.84,33.9,22022.0,31.4622,31.5179,31.4529,31.5087,22022.0
2023-10-31 11:00:00,33.89,33.96,33.89,33.95,26903.0,31.4994,31.5644,31.4994,31.5551,26903.0
2023-10-31 11:10:00,33.95,34.01,33.91,33.95,46351.0,31.5551,31.6109,31.5179,31.5551,46351.0
2023-10-31 11:20:00,33.94,33.98,33.91,33.93,39570.0,31.5458,31.583,31.5179,31.5365,39570.0
2023-10-31 11:30:00,33.93,33.98,33.92,33.97,18002.0,31.5365,31.583,31.5272,31.5737,18002.0
2023-10-31 11:40:00,33.96,34.02,33.94,34.0,53754.0,31.5644,31.6202,31.5458,31.6016,53754.0
2023-10-31 11:50:00,34.01,34.08,33.94,34.07,20337.0,31.6109,31.676,31.5458,31.6667,20337.0
2023-10-31 12:00:00,34.06,34.09,34.05,34.06,16786.0,31.6574,31.6852,31.6481,31.6574,16786.0
2023-10-31 12:10:00,34.05,34.08,33.9,33.93,33463.0,31.6481,31.676,31.5087,31.5365,33463.0
2023-10-31 12:20:00,33.92,33.96,33.91,33.94,21683.0,31.5272,31.5644,31.5179,31.5458,21683.0
2023-10-31 12:30:00,33.94,34.09,33.93,34.05,87394.0,31.5458,31.6852,31.5365,31.6481,87394.0
2023-10-31 12:40:00,34.05,34.11,33.99,34.01,56463.0,31.6481,31.7038,31.5923,31.6109,56463.0
2023-10-31 12:50:00,34.0,34.05,34.0,34.04,13841.0,31.6016,31.6481,31.6016,31.6388,13841.0
2023-10-31 13:00:00,34.04,34.04,34.01,34.04,16381.0,31.6388,31.6388,31.6109,31.6388,16381.0
2023-10-31 13:10:00,34.03,34.03,33.94,34.0,20133.0,31.6295,31.6295,31.5458,31.6016,20133.0
2023-10-31 13:20:00,34.0,34.01,33.94,33.97,20157.0,31.6016,31.6109,31.5458,31.5737,20157.0
2023-10-31 13:30:00,33.97,33.98,33.9,33.91,23680.0,31.5737,31.583,31.5087,31.5179,23680.0
2023-10-31 13:40:00,33.91,33.97,33.9,33.95,29212.0,31.5179,31.5737,31.5087,31.5551,29212.0
2023-10-31 13:50:00,33.94,33.96,33.91,33.93,23658.0,31.5458,31.5644,31.5179,31.5365,23658.0
2023-10-31 14:00:00,33.93,33.95,33.9,33.92,18476.0,31.5365,31.5551,31.5087,31.5272,18476.0
2023-10-31 14:10:00,33.93,33.93,33.87,33.88,26733.0,31.5365,31.5365,31.4808,31.4901,26733.0
2023-10-31 14:20:00,33.88,33.9,33.82,33.82,22526.0,31.4901,31.5087,31.4343,31.4343,22526.0
2023-10-31 14:30:00,33.82,33.82,33.78,33.79,25073.0,31.4343,31.4343,31.3971,31.4064,25073.0
2023-10-31 14:40:00,33.79,33.83,33.74,33.8,44121.0,31.4064,31.4436,31.3599,31.4157,44121.0
2023-10-31 14:50:00,33.8,33.83,33.78,33.81,33893.0,31.4157,31.4436,31.3971,31.425,33893.0
2023-10-31 15:00:00,33.81,33.83,33.78,33.82,32189.0,31.425,31.4436,31.3971,31.4343,32189.0
2023-10-31 15:10:00,33.82,33.85,33.75,33.84,66317.0,31.4343,31.4622,31.3692,31.4529,66317.0
2023-10-31 15:20:00,33.85,33.89,33.76,33.8,68247.0,31.4622,31.4994,31.3785,31.4157,68247.0
2023-10-31 15:30:00,33.8,33.83,33.74,33.79,56745.0,31.4157,31.4436,31.3599,31.4064,56745.0
2023-10-31 15:40:00,33.79,33.79,33.69,33.7,107450.0,31.4064,31.4064,31.3135,31.3228,107450.0
2023-10-31 15:50:00,33.7,33.75,33.63,33.73,302191.0,31.3228,31.3692,31.2577,31.3506,302191.0
2023-11-01 09:30:00,33.8,33.9,33.79,33.86,42732.0,31.4157,31.5087,31.4064,31.4715,42732.0
2023-11-01 09:40:00,33.86,33.91,33.7,33.9,48681.0,31.4715,31.5179,31.3228,31.5087,48681.0
2023-11-01 09:50:00,33.9,33.93,33.82,33.84,23669.0,31.5087,31.5365,31.4343,31.4529,23669.0
2023-11-01 10:00:00,33.85,33.91,33.73,33.78,99835.0,31.4622,31.5179,31.3506,31.3971,99835.0
2023-11-01 10:10:00,33.79,33.84,33.74,33.78,49632.0,31.4064,31.4529,31.3599,31.3971,49632.0
2023-11-01 10:20:00,33.79,33.81,33.76,33.79,35016.0,31.4064,31.425,31.3785,31.4064,35016.0
2023-11-01 10:30:00,33.8,33.91,33.77,33.9,27096.0,31.4157,31.5179,31.3878,31.5087,27096.0
2023-11-01 10:40:00,33.91,33.94,33.85,33.86,31562.0,31.5179,31.5458,31.4622,31.4715,31562.0
2023-11-01 10:50:00,33.85,33.92,33.85,33.87,28636.0,31.4622,31.5272,31.4622,31.4808,28636.0
2023-11-01 11:00:00,33.87,33.9,33.85,33.87,30489.0,31.4808,31.5087,31.4622,31.4808,30489.0
2023-11-01 11:10:00,33.87,33.87,33.65,33.65,38752.0,31.4808,31.4808,31.2763,31.2763,38752.0
2023-11-01 11:20:00,33.65,33.73,33.64,33.7,27233.0,31.2763,31.3506,31.267,31.3228,27233.0
2023-11-01 11:30:00,33.7,33.76,33.7,33.74,15971.0,31.3228,31.3785,31.3228,31.3599,15971.0
2023-11-01 11:40:00,33.74,33.75,33.66,33.66,24383.0,31.3599,31.3692,31.2856,31.2856,24383.0
2023-11-01 11:50:00,33.66,33.71,33.64,33.66,21073.0,31.2856,31.3321,31.267,31.2856,21073.0
2023-11-01 12:00:00,33.66,33.7,33.63,33.66,21076.0,31.2856,31.3228,31.2577,31.2856,21076.0
2023-11-01 12:10:00,33.66,33.68,33.62,33.66,20600.0,31.2856,31.3042,31.2484,31.2856,20600.0
2023-11-01 12:20:00,33.66,33.67,33.61,33.62,18878.0,31.2856,31.2949,31.2391,31.2484,18878.0
2023-11-01 12:30:00,33.61,33.62,33.54,33.55,21379.0,31.2391,31.2484,31.174,31.1833,21379.0
2023-11-01 12:40:00,33.55,33.59,33.52,33.58,15602.0,31.1833,31.2205,31.1555,31.2112,15602.0
2023-11-01 12:50:00,33.58,33.65,33.57,33.64,11635.0,31.2112,31.2763,31.2019,31.267,11635.0
2023-11-01 13:00:00,33.64,33.69,33.63,33.68,17223.0,31.267,31.3135,31.2577,31.3042,17223.0
2023-11-01 13:10:00,33.67,33.76,33.67,33.73,16071.0,31.2949,31.3785,31.2949,31.3506,16071.0
2023-11-01 13:20:00,33.73,33.74,33.57,33.65,26793.0,31.3506,31.3599,31.2019,31.2763,26793.0
2023-11-01 13:30:00,33.64,33.65,33.62,33.63,13430.0,31.267,31.2763,31.2484,31.2577,13430.0
2023-11-01 13:40:00,33.62,33.65,33.58,33.61,12230.0,31.2484,31.2763,31.2112,31.2391,12230.0
2023-11-01 13:50:00,33.62,33.64,33.59,33.64,12567.0,31.2484,31.267,31.2205,31.267,12567.0
2023-11-01 14:00:00,33.64,33.73,33.59,33.61,30741.0,31.267,31.3506,31.2205,31.2391,30741.0
2023-11-01 14:10:00,33.61,33.64,33.54,33.57,25198.0,31.2391,31.267,31.174,31.2019,25198.0
2023-11-01 14:20:00,33.57,33.61,33.54,33.55,25442.0,31.2019,31.2391,31.174,31.1833,25442.0
2023-11-01 14:30:00,33.55,33.64,33.54,33.57,67595.0,31.1833,31.267,31.174,31.2019,67595.0
2023-11-01 14:40:00,33.57,33.59,33.49,33.52,53130.0,31.2019,31.2205,31.1276,31.1555,53130.0
2023-11-01 14:50:00,33.52,33.64,33.51,33.59,39443.0,31.1555,31.267,31.1462,31.2205,39443.0
2023-11-01 15:00:00,33.6,33.68,33.58,33.63,76151.0,31.2298,31.3042,31.2112,31.2577,76151.0
2023-11-01 15:10:00,33.63,33.65,33.55,33.6,66793.0,31.2577,31.2763,31.1833,31.2298,66793.0
2023-11-01 15:20:00,33.61,33.66,33.51,33.54,74740.0,31.2391,31.2856,31.1462,31.174,74740.0
2023-11-01 15:30:00,33.53,33.59,33.51,33.53,81771.0,31.1648,31.2205,31.1462,31.1648,81771.0
2023-11-01 15:40:00,33.54,33.59,33.51,33.57,118045.0,31.174,31.2205,31.1462,31.2019,118045.0
2023-11-01 15:50:00,33.56,33.62,33.51,33.6,485766.0,31.1926,31.2484,31.1462,31.2298,485766.0
2023-11-02 09:30:00,34.0,34.18,33.93,34.04,50219.0,31.6016,31.7689,31.5365,31.6388,50219.0
2023-11-02 09:40:00,34.03,34.13,33.9,34.03,61371.0,31.6295,31.7224,31.5087,31.6295,61371.0
2023-11-02 09:50:00,34.03,34.08,33.96,34.04,44651.0,31.6295,31.676,31.5644,31.6388,44651.0
2023-11-02 10:00:00,34.03,34.12,34.0,34.09,30637.0,31.6295,31.7131,31.6016,31.6852,30637.0
2023-11-02 10:10:00,34.1,34.14,34.07,34.12,55426.0,31.6945,31.7317,31.6667,31.7131,55426.0
2023-11-02 10:20:00,34.13,34.22,34.12,34.18,23717.0,31.7224,31.8061,31.7131,31.7689,23717.0
2023-11-02 10:30:00,34.19,34.28,34.17,34.23,27595.0,31.7782,31.8618,31.7596,31.8154,27595.0
2023-11-02 10:40:00,34.22,34.25,34.17,34.18,23856.0,31.8061,31.834,31.7596,31.7689,23856.0
2023-11-02 10:50:00,34.18,34.19,34.07,34.1,37937.0,31.7689,31.7782,31.6667,31.6945,37937.0
2023-11-02 11:00:00,34.1,34.15,34.07,34.12,33964.0,31.6945,31.741,31.6667,31.7131,33964.0
2023-11-02 11:10:00,34.12,34.16,34.03,34.05,35386.0,31.7131,31.7503,31.6295,31.6481,35386.0
2023-11-02 11:20:00,34.05,34.14,34.04,34.11,11501.0,31.6481,31.7317,31.6388,31.7038,11501.0
2023-11-02 11:30:00,34.1,34.15,34.1,34.12,18995.0,31.6945,31.741,31.6945,31.7131,18995.0
2023-11-02 11:40:00,34.12,34.13,34.09,34.13,14684.0,31.7131,31.7224,31.6852,31.7224,14684.0
2023-11-02 11:50:00,34.13,34.17,34.12,34.13,18291.0,31.7224,31.7596,31.7131,31.7224,18291.0
2023-11-02 12:00:00,34.13,34.13,34.09,34.11,12860.0,31.7224,31.7224,31.6852,31.7038,12860.0
2023-11-02 12:10:00,34.09,34.16,34.09,34.16,33184.0,31.6852,31.7503,31.6852,31.7503,33184.0
2023-11-02 12:20:00,34.15,34.17,34.14,34.15,19158.0,31.741,31.7596,31.7317,31.741,19158.0
2023-11-02 12:30:00,34.15,34.17,34.08,34.09,19411.0,31.741,31.7596,31.676,31.6852,19411.0
2023-11-02 12:40:00,34.09,34.15,34.05,34.09,26961.0,31.6852,31.741,31.6481,31.6852,26961.0
2023-11-02 12:50:00,34.1,34.11,34.01,34.02,26489.0,31.6945,31.7038,31.6109,31.6202,26489.0
2023-11-02 13:00:00,34.02,34.06,34.02,34.04,20696.0,31.6202,31.6574,31.6202,31.6388,20696.0
2023-11-02 13:10:00,34.03,34.05,33.99,34.0,12977.0,31.6295,31.6481,31.5923,31.6016,12977.0
2023-11-02 13:20:00,34.0,34.02,33.98,34.0,18154.0,31.6016,31.6202,31.583,31.6016,18154.0
2023-11-02 13:30:00,34.01,34.14,34.0,34.13,50229.0,31.6109,31.7317,31.6016,31.7224,50229.0
2023-11-02 13:40:00,34.12,34.17,34.11,34.13,29405.0,31.7131,31.7596,31.7038,31.7224,29405.0
2023-11-02 13:50:00,34.13,34.15,34.11,34.14,15380.0,31.7224,31.741,31.7038,31.7317,15380.0
2023-11-02 14:00:00,34.15,34.16,34.07,34.09,24701.0,31.741,31.7503,31.6667,31.6852,24701.0
2023-11-02 14:10:00,34.09,34.1,34.02,34.06,36258.0,31.6852,31.6945,31.6202,31.6574,36258.0
2023-11-02 14:20:00,34.05,34.06,34.01,34.04,30709.0,31.6481,31.6574,31.6109,31.6388,30709.0
2023-11-02 14:30:00,34.05,34.07,34.02,34.05,38462.0,31.6481,31.6667,31.6202,31.6481,38462.0
2023-11-02 14:40:00,34.05,34.1,34.04,34.07,33978.0,31.6481,31.6945,31.6388,31.6667,33978.0
2023-11-02 14:50:00,34.07,34.11,34.06,34.09,21712.0,31.6667,31.7038,31.6574,31.6852,21712.0
2023-11-02 15:00:00,34.09,34.12,34.07,34.08,44168.0,31.6852,31.7131,31.6667,31.676,44168.0
2023-11-02 15:10:00,34.07,34.13,34.06,34.13,37175.0,31.6667,31.7224,31.6574,31.7224,37175.0
2023-11-02 15:20:00,34.13,34.13,34.01,34.01,61687.0,31.7224,31.7224,31.6109,31.6109,61687.0
2023-11-02 15:30:00,34.02,34.1,34.01,34.05,89578.0,31.6202,31.6945,31.6109,31.6481,89578.0
2023-11-02 15:40:00,34.05,34.08,34.0,34.04,134453.0,31.6481,31.676,31.6016,31.6388,134453.0
2023-11-02 15:50:00,34.04,34.09,33.99,34.05,379197.0,31.6388,31.6852,31.5923,31.6481,379197.0
2023-11-03 09:30:00,34.31,34.62,34.21,34.62,42419.0,31.8897,32.1779,31.7968,32.1779,42419.0
2023-11-03 09:40:00,34.63,34.82,34.6,34.8,67510.0,32.1872,32.3638,32.1593,32.3452,67510.0
2023-11-03 09:50:00,34.8,34.86,34.77,34.85,19250.0,32.3452,32.4009,32.3173,32.3916,19250.0
2023-11-03 10:00:00,34.87,34.88,34.73,34.82,21498.0,32.4102,32.4195,32.2801,32.3638,21498.0
2023-11-03 10:10:00,34.82,34.86,34.77,34.8,29352.0,32.3638,32.4009,32.3173,32.3452,29352.0
2023-11-03 10:20:00,34.78,34.87,34.76,34.8,19186.0,32.3266,32.4102,32.308,32.3452,19186.0
2023-11-03 10:30:00,34.8,34.81,34.68,34.69,20464.0,32.3452,32.3545,32.2336,32.2429,20464.0
2023-11-03 10:40:00,34.69,34.73,34.66,34.71,17972.0,32.2429,32.2801,32.215,32.2615,17972.0
2023-11-03 10:50:00,34.72,34.73,34.67,34.71,15274.0,32.2708,32.2801,32.2243,32.2615,15274.0
2023-11-03 11:00:00,34.71,34.74,34.69,34.73,18378.0,32.2615,32.2894,32.2429,32.2801,18378.0
2023-11-03 11:10:00,34.73,34.76,34.71,34.74,23532.0,32.2801,32.308,32.2615,32.2894,23532.0
2023-11-03 11:20:00,34.74,34.84,34.73,34.75,25218.0,32.2894,32.3823,32.2801,32.2987,25218.0
2023-11-03 11:30:00,34.76,34.81,34.74,34.81,25644.0,32.308,32.3545,32.2894,32.3545,25644.0
2023-11-03 11:40:00,34.82,34.89,34.78,34.88,19382.0,32.3638,32.4288,32.3266,32.4195,19382.0
2023-11-03 11:50:00,34.89,34.94,34.88,34.93,11469.0,32.4288,32.4753,32.4195,32.466,11469.0
2023-11-03 12:00:00,34.93,34.93,34.85,34.87,18756.0,32.466,32.466,32.3916,32.4102,18756.0
2023-11-03 12:10:00,34.88,34.89,34.84,34.87,26611.0,32.4195,32.4288,32.3823,32.4102,26611.0
2023-11-03 12:20:00,34.86,34.88,34.84,34.88,16543.0,32.4009,32.4195,32.3823,32.4195,16543.0
2023-11-03 12:30:00,34.89,34.91,34.86,34.91,18046.0,32.4288,32.4474,32.4009,32.4474,18046.0
2023-11-03 12:40:00,34.92,34.92,34.86,34.89,13093.0,32.4567,32.4567,32.4009,32.4288,13093.0
2023-11-03 12:50:00,34.89,34.93,34.88,34.93,12768.0,32.4288,32.466,32.4195,32.466,12768.0
2023-11-03 13:00:00,34.93,34.97,34.9,34.91,20003.0,32.466,32.5032,32.4381,32.4474,20003.0
2023-11-03 13:10:00,34.91,34.92,34.86,34.87,20483.0,32.4474,32.4567,32.4009,32.4102,20483.0
2023-11-03 13:20:00,34.87,34.89,34.8,34.84,17642.0,32.4102,32.4288,32.3452,32.3823,17642.0
2023-11-03 13:30:00,34.84,34.88,34.84,34.86,19161.0,32.3823,32.4195,32.3823,32.4009,19161.0
2023-11-03 13:40:00,34.86,34.89,34.85,34.89,16775.0,32.4009,32.4288,32.3916,32.4288,16775.0
2023-11-03 13:50:00,34.88,34.92,34.85,34.91,31776.0,32.4195,32.4567,32.3916,32.4474,31776.0
2023-11-03 14:00:00,34.91,34.94,34.87,34.91,43124.0,32.4474,32.4753,32.4102,32.4474,43124.0
2023-11-03 14:10:00,34.9,34.93,34.88,34.89,20309.0,32.4381,32.466,32.4195,32.4288,20309.0
2023-11-03 14:20:00,34.9,34.9,34.84,34.87,29226.0,32.4381,32.4381,32.3823,32.4102,29226.0
2023-11-03 14:30:00,34.86,34.89,34.81,34.86,44253.0,32.4009,32.4288,32.3545,32.4009,44253.0
2023-11-03 14:40:00,34.87,34.88,34.82,34.86,23804.0,32.4102,32.4195,32.3638,32.4009,23804.0
2023-11-03 14:50:00,34.86,34.88,34.85,34.88,27362.0,32.4009,32.4195,32.3916,32.4195,27362.0
2023-11-03 15:00:00,34.89,34.9,34.81,34.82,21811.0,32.4288,32.4381,32.3545,32.3638,21811.0
2023-11-03 15:10:00,34.82,34.84,34.81,34.83,22212.0,32.3638,32.3823,32.3545,32.373,22212.0
2023-11-03 15:20:00,34.83,34.83,34.74,34.74,34024.0,32.373,32.373,32.2894,32.2894,34024.0
2023-11-03 15:30:00,34.75,34.76,34.69,34.71,80945.0,32.2987,32.308,32.2429,32.2615,80945.0
2023-11-03 15:40:00,34.7,34.71,34.59,34.61,79975.0,32.2522,32.2615,32.15,32.1686,79975.0
2023-11-03 15:50:00,34.61,34.66,34.56,34.6,274158.0,32.1686,32.215,32.1221,32.1593,274158.0
2023-11-06 09:30:00,34.62,34.63,34.48,34.55,79183.0,32.1779,32.1872,32.0477,32.1128,79183.0
2023-11-06 09:40:00,34.54,34.58,34.44,34.5,95160.0,32.1035,32.1407,32.0106,32.0663,95160.0
2023-11-06 09:50:00,34.49,34.49,34.4,34.45,30603.0,32.057,32.057,31.9734,32.0199,30603.0
2023-11-06 10:00:00,34.45,34.52,34.4,34.51,54669.0,32.0199,32.0849,31.9734,32.0756,54669.0
2023-11-06 10:10:00,34.5,34.51,34.37,34.38,43811.0,32.0663,32.0756,31.9455,31.9548,43811.0
2023-11-06 10:20:00,34.38,34.41,34.31,34.36,51654.0,31.9548,31.9827,31.8897,31.9362,51654.0
2023-11-06 10:30:00,34.36,34.36,34.28,34.3,29144.0,31.9362,31.9362,31.8618,31.8804,29144.0
2023-11-06 10:40:00,34.3,34.31,34.25,34.25,28921.0,31.8804,31.8897,31.834,31.834,28921.0
2023-11-06 10:50:00,34.25,34.37,34.23,34.33,50626.0,31.834,31.9455,31.8154,31.9083,50626.0
2023-11-06 11:00:00,34.34,34.37,34.33,34.36,25238.0,31.9176,31.9455,31.9083,31.9362,25238.0
2023-11-06 11:10:00,34.36,34.42,34.36,34.41,20357.0,31.9362,31.992,31.9362,31.9827,20357.0
2023-11-06 11:20:00,34.41,34.41,34.33,34.34,22407.0,31.9827,31.9827,31.9083,31.9176,22407.0
2023-11-06 11:30:00,34.33,34.4,34.28,34.4,28781.0,31.9083,31.9734,31.8618,31.9734,28781.0
2023-11-06 11:40:00,34.39,34.42,34.37,34.37,14379.0,31.9641,31.992,31.9455,31.9455,14379.0
2023-11-06 11:50:00,34.37,34.41,34.36,34.41,17235.0,31.9455,31.9827,31.9362,31.9827,17235.0
2023-11-06 12:00:00,34.41,34.43,34.38,34.41,20768.0,31.9827,32.0013,31.9548,31.9827,20768.0
2023-11-06 12:10:00,34.4,34.46,34.39,34.45,20953.0,31.9734,32.0291,31.9641,32.0199,20953.0
2023-11-06 12:20:00,34.45,34.45,34.38,34.4,19441.0,32.0199,32.0199,31.9548,31.9734,19441.0
2023-11-06 12:30:00,34.4,34.42,34.36,34.37,17156.0,31.9734,31.992,31.9362,31.9455,17156.0
2023-11-06 12:40:00,34.37,34.38,34.34,34.36,16139.0,31.9455,31.9548,31.9176,31.9362,16139.0
2023-11-06 12:50:00,34.36,34.39,34.34,34.37,17949.0,31.9362,31.9641,31.9176,31.9455,17949.0
2023-11-06 13:00:00,34.38,34.38,34.33,34.36,12029.0,31.9548,31.9548,31.9083,31.9362,12029.0
2023-11-06 13:10:00,34.36,34.38,34.35,34.35,13250.0,31.9362,31.9548,31.9269,31.9269,13250.0
2023-11-06 13:20:00,34.34,34.46,34.33,34.45,21660.0,31.9176,32.0291,31.9083,32.0199,21660.0
2023-11-06 13:30:00,34.44,34.44,34.4,34.41,15195.0,32.0106,32.0106,31.9734,31.9827,15195.0
2023-11-06 13:40:00,34.41,34.42,34.36,34.38,13325.0,31.9827,31.992,31.9362,31.9548,13325.0
2023-11-06 13:50:00,34.38,34.39,34.36,34.39,15406.0,31.9548,31.9641,31.9362,31.9641,15406.0
2023-11-06 14:00:00,34.39,34.43,34.39,34.4,20886.0,31.9641,32.0013,31.9641,31.9734,20886.0
2023-11-06 14:10:00,34.39,34.42,34.36,34.36,18675.0,31.9641,31.992,31.9362,31.9362,18675.0
2023-11-06 14:20:00,34.37,34.39,34.36,34.38,16121.0,31.9455,31.9641,31.9362,31.9548,16121.0
2023-11-06 14:30:00,34.38,34.41,34.37,34.38,22054.0,31.9548,31.9827,31.9455,31.9548,22054.0
2023-11-06 14:40:00,34.37,34.45,34.36,34.45,34782.0,31.9455,32.0199,31.9362,32.0199,34782.0
2023-11-06 14:50:00,34.45,34.52,34.44,34.5,23536.0,32.0199,32.0849,32.0106,32.0663,23536.0
2023-11-06 15:00:00,34.5,34.5,34.43,34.45,30756.0,32.0663,32.0663,32.0013,32.0199,30756.0
2023-11-06 15:10:00,34.46,34.48,34.43,34.44,21913.0,32.0291,32.0477,32.0013,32.0106,21913.0
2023-11-06 15:20:00,34.44,34.45,34.4,34.41,26887.0,32.0106,32.0199,31.9734,31.9827,26887.0
2023-11-06 15:30:00,34.41,34.43,34.38,34.4,45576.0,31.9827,32.0013,31.9548,31.9734,45576.0
2023-11-06 15:40:00,34.4,34.44,34.38,34.44,48786.0,31.9734,32.0106,31.9548,32.0106,48786.0
2023-11-06 15:50:00,34.43,34.44,34.34,34.35,301852.0,32.0013,32.0106,31.9176,31.9269,301852.0
2023-11-07 09:30:00,34.08,34.14,34.04,34.05,35360.0,31.676,31.7317,31.6388,31.6481,35360.0
2023-11-07 09:40:00,34.05,34.14,34.04,34.07,37993.0,31.6481,31.7317,31.6388,31.6667,37993.0
2023-11-07 09:50:00,34.06,34.08,33.96,34.04,126931.0,31.6574,31.676,31.5644,31.6388,126931.0
2023-11-07 10:00:00,34.05,34.14,33.99,34.0,64555.0,31.6481,31.7317,31.5923,31.6016,64555.0
2023-11-07 10:10:00,34.0,34.03,33.88,33.95,53929.0,31.6016,31.6295,31.4901,31.5551,53929.0
2023-11-07 10:20:00,33.95,34.02,33.94,33.98,35421.0,31.5551,31.6202,31.5458,31.583,35421.0
2023-11-07 10:30:00,33.98,34.03,33.96,34.03,31969.0,31.583,31.6295,31.5644,31.6295,31969.0
2023-11-07 10:40:00,34.04,34.05,33.96,33.98,31572.0,31.6388,31.6481,31.5644,31.583,31572.0
2023-11-07 10:50:00,33.98,34.0,33.94,33.97,55563.0,31.583,31.6016,31.5458,31.5737,55563.0
2023-11-07 11:00:00,33.97,33.98,33.94,33.97,35049.0,31.5737,31.583,31.5458,31.5737,35049.0
2023-11-07 11:10:00,33.96,34.02,33.96,34.0,29315.0,31.5644,31.6202,31.5644,31.6016,29315.0
2023-11-07 11:20:00,33.99,34.08,33.99,34.02,26943.0,31.5923,31.676,31.5923,31.6202,26943.0
2023-11-07 11:30:00,34.03,34.07,33.96,33.98,27935.0,31.6295,31.6667,31.5644,31.583,27935.0
2023-11-07 11:40:00,33.97,34.0,33.96,33.97,12621.0,31.5737,31.6016,31.5644,31.5737,12621.0
2023-11-07 11:50:00,33.97,33.97,33.84,33.86,40808.0,31.5737,31.5737,31.4529,31.4715,40808.0
2023-11-07 12:00:00,33.85,33.85,33.79,33.81,21935.0,31.4622,31.4622,31.4064,31.425,21935.0
2023-11-07 12:10:00,33.82,33.86,33.81,33.84,13590.0,31.4343,31.4715,31.425,31.4529,13590.0
2023-11-07 12:20:00,33.84,33.87,33.83,33.85,9834.0,31.4529,31.4808,31.4436,31.4622,9834.0
2023-11-07 12:30:00,33.85,33.89,33.83,33.88,19875.0,31.4622,31.4994,31.4436,31.4901,19875.0
2023-11-07 12:40:00,33.87,33.88,33.82,33.84,30599.0,31.4808,31.4901,31.4343,31.4529,30599.0
2023-11-07 12:50:00,33.84,33.88,33.84,33.88,10527.0,31.4529,31.4901,31.4529,31.4901,10527.0
2023-11-07 13:00:00,33.88,33.92,33.87,33.91,9878.0,31.4901,31.5272,31.4808,31.5179,9878.0
2023-11-07 13:10:00,33.91,33.93,33.87,33.88,11644.0,31.5179,31.5365,31.4808,31.4901,11644.0
2023-11-07 13:20:00,33.87,33.88,33.85,33.86,30094.0,31.4808,31.4901,31.4622,31.4715,30094.0
2023-11-07 13:30:00,33.86,33.88,33.83,33.86,107288.0,31.4715,31.4901,31.4436,31.4715,107288.0
2023-11-07 13:40:00,33.85,33.89,33.85,33.86,20571.0,31.4622,31.4994,31.4622,31.4715,20571.0
2023-11-07 13:50:00,33.86,33.88,33.76,33.79,36041.0,31.4715,31.4901,31.3785,31.4064,36041.0
2023-11-07 14:00:00,33.79,33.8,33.75,33.8,49755.0,31.4064,31.4157,31.3692,31.4157,49755.0
2023-11-07 14:10:00,33.8,33.85,33.8,33.84,15832.0,31.4157,31.4622,31.4157,31.4529,15832.0
2023-11-07 14:20:00,33.84,33.87,33.82,33.84,72538.0,31.4529,31.4808,31.4343,31.4529,72538.0
2023-11-07 14:30:00,33.83,33.84,33.77,33.77,12239.0,31.4436,31.4529,31.3878,31.3878,12239.0
2023-11-07 14:40:00,33.77,33.8,33.75,33.8,20619.0,31.3878,31.4157,31.3692,31.4157,20619.0
2023-11-07 14:50:00,33.8,33.81,33.78,33.8,10682.0,31.4157,31.425,31.3971,31.4157,10682.0
2023-11-07 15:00:00,33.81,33.87,33.8,33.81,18667.0,31.425,31.4808,31.4157,31.425,18667.0
2023-11-07 15:10:00,33.8,33.84,33.79,33.84,11743.0,31.4157,31.4529,31.4064,31.4529,11743.0
2023-11-07 15:20:00,33.84,33.88,33.8,33.83,29171.0,31.4529,31.4901,31.4157,31.4436,29171.0
2023-11-07 15:30:00,33.83,33.86,33.81,33.85,26268.0,31.4436,31.4715,31.425,31.4622,26268.0
2023-11-07 15:40:00,33.84,33.92,33.84,33.87,50934.0,31.4529,31.5272,31.4529,31.4808,50934.0
2023-11-07 15:50:00,33.87,33.9,33.83,33.85,188499.0,31.4808,31.5087,31.4436,31.4622,188499.0
2023-11-08 09:30:00,33.93,33.93,33.67,33.71,59375.0,31.5365,31.5365,31.2949,31.3321,59375.0
2023-11-08 09:40:00,33.74,33.76,33.65,33.66,51417.0,31.3599,31.3785,31.2763,31.2856,51417.0
2023-11-08 09:50:00,33.68,33.71,33.64,33.68,18513.0,31.3042,31.3321,31.267,31.3042,18513.0
2023-11-08 10:00:00,33.66,33.68,33.62,33.65,28078.0,31.2856,31.3042,31.2484,31.2763,28078.0
2023-11-08 10:10:00,33.65,33.7,33.64,33.65,35969.0,31.2763,31.3228,31.267,31.2763,35969.0
2023-11-08 10:20:00,33.65,33.65,33.6,33.65,14388.0,31.2763,31.2763,31.2298,31.2763,14388.0
2023-11-08 10:30:00,33.65,33.7,33.62,33.63,29021.0,31.2763,31.3228,31.2484,31.2577,29021.0
2023-11-08 10:40:00,33.63,33.67,33.59,33.59,39594.0,31.2577,31.2949,31.2205,31.2205,39594.0
2023-11-08 10:50:00,33.6,33.63,33.56,33.57,23567.0,31.2298,31.2577,31.1926,31.2019,23567.0
2023-11-08 11:00:00,33.57,33.63,33.56,33.59,35991.0,31.2019,31.2577,31.1926,31.2205,35991.0
2023-11-08 11:10:00,33.59,33.61,33.56,33.58,33168.0,31.2205,31.2391,31.1926,31.2112,33168.0
2023-11-08 11:20:00,33.59,33.59,33.5,33.55,32531.0,31.2205,31.2205,31.1369,31.1833,32531.0
2023-11-08 11:30:00,33.54,33.6,33.53,33.57,39199.0,31.174,31.2298,31.1648,31.2019,39199.0
2023-11-08 11:40:00,33.57,33.63,33.56,33.57,25640.0,31.2019,31.2577,31.1926,31.2019,25640.0
2023-11-08 11:50:00,33.57,33.57,33.5,33.52,24878.0,31.2019,31.2019,31.1369,31.1555,24878.0
2023-11-08 12:00:00,33.53,33.55,33.44,33.44,34781.0,31.1648,31.1833,31.0811,31.0811,34781.0
2023-11-08 12:10:00,33.44,33.49,33.43,33.47,42649.0,31.0811,31.1276,31.0718,31.109,42649.0
2023-11-08 12:20:00,33.45,33.48,33.45,33.47,10729.0,31.0904,31.1183,31.0904,31.109,10729.0
2023-11-08 12:30:00,33.46,33.46,33.42,33.43,28238.0,31.0997,31.0997,31.0625,31.0718,28238.0
2023-11-08 12:40:00,33.43,33.43,33.31,33.32,52863.0,31.0718,31.0718,30.9603,30.9696,52863.0
2023-11-08 12:50:00,33.31,33.35,33.31,33.34,21325.0,30.9603,30.9974,30.9603,30.9882,21325.0
2023-11-08 13:00:00,33.34,33.42,33.34,33.39,23852.0,30.9882,31.0625,30.9882,31.0346,23852.0
2023-11-08 13:10:00,33.4,33.4,33.34,33.34,21808.0,31.0439,31.0439,30.9882,30.9882,21808.0
2023-11-08 13:20:00,33.34,33.39,33.33,33.39,19896.0,30.9882,31.0346,30.9789,31.0346,19896.0
2023-11-08 13:30:00,33.39,33.44,33.37,33.43,22658.0,31.0346,31.0811,31.016,31.0718,22658.0
2023-11-08 13:40:00,33.43,33.47,33.41,33.44,27592.0,31.0718,31.109,31.0532,31.0811,27592.0
2023-11-08 13:50:00,33.45,33.52,33.44,33.51,35372.0,31.0904,31.1555,31.0811,31.1462,35372.0
2023-11-08 14:00:00,33.51,33.56,33.5,33.55,12811.0,31.1462,31.1926,31.1369,31.1833,12811.0
2023-11-08 14:10:00,33.55,33.57,33.54,33.55,15117.0,31.1833,31.2019,31.174,31.1833,15117.0
2023-11-08 14:20:00,33.55,33.57,33.54,33.54,15627.0,31.1833,31.2019,31.174,31.174,15627.0
2023-11-08 14:30:00,33.55,33.56,33.5,33.5,21288.0,31.1833,31.1926,31.1369,31.1369,21288.0
2023-11-08 14:40:00,33.5,33.52,33.49,33.51,41200.0,31.1369,31.1555,31.1276,31.1462,41200.0
2023-11-08 14:50:00,33.5,33.53,33.49,33.5,24382.0,31.1369,31.1648,31.1276,31.1369,24382.0
2023-11-08 15:00:00,33.5,33.52,33.45,33.45,65211.0,31.1369,31.1555,31.0904,31.0904,65211.0
2023-11-08 15:10:00,33.46,33.52,33.44,33.48,69514.0,31.0997,31.1555,31.0811,31.1183,69514.0
2023-11-08 15:20:00,33.48,33.52,33.47,33.48,41557.0,31.1183,31.1555,31.109,31.1183,41557.0
2023-11-08 15:30:00,33.47,33.51,33.44,33.5,50594.0,31.109,31.1462,31.0811,31.1369,50594.0
2023-11-08 15:40:00,33.5,33.6,33.49,33.57,70247.0,31.1369,31.2298,31.1276,31.2019,70247.0
2023-11-08 15:50:00,33.58,33.59,33.54,33.57,203218.0,31.2112,31.2205,31.174,31.2019,203218.0
2023-11-09 09:30:00,33.76,33.81,33.58,33.66,82564.0,31.3785,31.425,31.2112,31.2856,82564.0
2023-11-09 09:40:00,33.67,33.76,33.64,33.75,54482.0,31.2949,31.3785,31.267,31.3692,54482.0
2023-11-09 09:50:00,33.74,33.83,33.72,33.8,34489.0,31.3599,31.4436,31.3413,31.4157,34489.0
2023-11-09 10:00:00,33.8,33.83,33.7,33.76,25239.0,31.4157,31.4436,31.3228,31.3785,25239.0
2023-11-09 10:10:00,33.76,33.77,33.7,33.7,93348.0,31.3785,31.3878,31.3228,31.3228,93348.0
2023-11-09 10:20:00,33.7,33.75,33.68,33.74,37377.0,31.3228,31.3692,31.3042,31.3599,37377.0
2023-11-09 10:30:00,33.73,33.79,33.72,33.79,38036.0,31.3506,31.4064,31.3413,31.4064,38036.0
2023-11-09 10:40:00,33.77,33.78,33.71,33.78,18654.0,31.3878,31.3971,31.3321,31.3971,18654.0
2023-11-09 10:50:00,33.78,33.82,33.76,33.77,21772.0,31.3971,31.4343,31.3785,31.3878,21772.0
2023-11-09 11:00:00,33.76,33.78,33.74,33.75,16003.0,31.3785,31.3971,31.3599,31.3692,16003.0
2023-11-09 11:10:00,33.75,33.76,33.69,33.72,23636.0,31.3692,31.3785,31.3135,31.3413,23636.0
2023-11-09 11:20:00,33.71,33.72,33.65,33.66,11350.0,31.3321,31.3413,31.2763,31.2856,11350.0
2023-11-09 11:30:00,33.65,33.7,33.64,33.66,24371.0,31.2763,31.3228,31.267,31.2856,24371.0
2023-11-09 11:40:00,33.66,33.79,33.66,33.79,47625.0,31.2856,31.4064,31.2856,31.4064,47625.0
2023-11-09 11:50:00,33.78,33.79,33.7,33.72,19848.0,31.3971,31.4064,31.3228,31.3413,19848.0
2023-11-09 12:00:00,33.71,33.8,33.71,33.77,16530.0,31.3321,31.4157,31.3321,31.3878,16530.0
2023-11-09 12:10:00,33.77,33.79,33.74,33.77,13760.0,31.3878,31.4064,31.3599,31.3878,13760.0
2023-11-09 12:20:00,33.77,33.79,33.74,33.75,29360.0,31.3878,31.4064,31.3599,31.3692,29360.0
2023-11-09 12:30:00,33.75,33.77,33.74,33.76,9273.0,31.3692,31.3878,31.3599,31.3785,9273.0
2023-11-09 12:40:00,33.76,33.77,33.73,33.76,14057.0,31.3785,31.3878,31.3506,31.3785,14057.0
2023-11-09 12:50:00,33.77,33.79,33.75,33.77,10207.0,31.3878,31.4064,31.3692,31.3878,10207.0
2023-11-09 13:00:00,33.77,33.77,33.56,33.57,28082.0,31.3878,31.3878,31.1926,31.2019,28082.0
2023-11-09 13:10:00,33.57,33.67,33.55,33.63,16533.0,31.2019,31.2949,31.1833,31.2577,16533.0
2023-11-09 13:20:00,33.62,33.64,33.59,33.62,18585.0,31.2484,31.267,31.2205,31.2484,18585.0
2023-11-09 13:30:00,33.62,33.62,33.55,33.57,22933.0,31.2484,31.2484,31.1833,31.2019,22933.0
2023-11-09 13:40:00,33.56,33.57,33.52,33.53,24702.0,31.1926,31.2019,31.1555,31.1648,24702.0
2023-11-09 13:50:00,33.53,33.54,33.48,33.48,27591.0,31.1648,31.174,31.1183,31.1183,27591.0
2023-11-09 14:00:00,33.48,33.48,33.43,33.44,38971.0,31.1183,31.1183,31.0718,31.0811,38971.0
2023-11-09 14:10:00,33.43,33.46,33.39,33.41,25529.0,31.0718,31.0997,31.0346,31.0532,25529.0
2023-11-09 14:20:00,33.41,33.44,33.38,33.39,28047.0,31.0532,31.0811,31.0253,31.0346,28047.0
2023-11-09 14:30:00,33.38,33.39,33.33,33.34,29044.0,31.0253,31.0346,30.9789,30.9882,29044.0
2023-11-09 14:40:00,33.34,33.36,33.32,33.36,18957.0,30.9882,31.0067,30.9696,31.0067,18957.0
2023-11-09 14:50:00,33.35,33.36,33.34,33.36,18491.0,30.9974,31.0067,30.9882,31.0067,18491.0
2023-11-09 15:00:00,33.35,33.51,33.35,33.41,60379.0,30.9974,31.1462,30.9974,31.0532,60379.0
2023-11-09 15:10:00,33.41,33.43,33.35,33.43,96592.0,31.0532,31.0718,30.9974,31.0718,96592.0
2023-11-09 15:20:00,33.42,33.42,33.33,33.33,37075.0,31.0625,31.0625,30.9789,30.9789,37075.0
2023-11-09 15:30:00,33.33,33.37,33.29,33.29,64761.0,30.9789,31.016,30.9417,30.9417,64761.0
2023-11-09 15:40:00,33.29,33.33,33.27,33.27,84891.0,30.9417,30.9789,30.9231,30.9231,84891.0
2023-11-09 15:50:00,33.27,33.32,33.22,33.26,323975.0,30.9231,30.9696,30.8766,30.9138,323975.0
2023-11-10 09:30:00,33.21,33.37,33.08,33.25,43548.0,30.8673,31.016,30.7465,30.9045,43548.0
2023-11-10 09:40:00,33.26,33.32,33.22,33.27,32576.0,30.9138,30.9696,30.8766,30.9231,32576.0
2023-11-10 09:50:00,33.26,33.26,33.0,33.03,44058.0,30.9138,30.9138,30.6721,30.7,44058.0
2023-11-10 10:00:00,33.02,33.04,32.94,32.97,54059.0,30.6907,30.7093,30.6164,30.6443,54059.0
2023-11-10 10:10:00,32.97,33.03,32.96,33.01,44954.0,30.6443,30.7,30.635,30.6814,44954.0
2023-11-10 10:20:00,33.01,33.08,32.91,32.97,215062.0,30.6814,30.7465,30.5885,30.6443,215062.0
2023-11-10 10:30:00,32.97,33.04,32.96,32.98,69470.0,30.6443,30.7093,30.635,30.6535,69470.0
2023-11-10 10:40:00,32.98,32.99,32.88,32.94,30684.0,30.6535,30.6628,30.5606,30.6164,30684.0
2023-11-10 10:50:00,32.94,32.99,32.87,32.88,40065.0,30.6164,30.6628,30.5513,30.5606,40065.0
2023-11-10 11:00:00,32.88,32.99,32.86,32.9,41624.0,30.5606,30.6628,30.542,30.5792,41624.0
2023-11-10 11:10:00,32.9,32.92,32.85,32.88,32063.0,30.5792,30.5978,30.5327,30.5606,32063.0
2023-11-10 11:20:00,32.88,32.89,32.85,32.88,27279.0,30.5606,30.5699,30.5327,30.5606,27279.0
2023-11-10 11:30:00,32.87,32.88,32.81,32.82,21840.0,30.5513,30.5606,30.4955,30.5048,21840.0
2023-11-10 11:40:00,32.82,32.85,32.78,32.8,34391.0,30.5048,30.5327,30.4677,30.4862,34391.0
2023-11-10 11:50:00,32.79,32.8,32.75,32.77,28047.0,30.477,30.4862,30.4398,30.4584,28047.0
2023-11-10 12:00:00,32.77,32.88,32.76,32.8,98862.0,30.4584,30.5606,30.4491,30.4862,98862.0
2023-11-10 12:10:00,32.81,32.84,32.76,32.83,109495.0,30.4955,30.5234,30.4491,30.5141,109495.0
2023-11-10 12:20:00,32.83,32.89,32.82,32.86,40238.0,30.5141,30.5699,30.5048,30.542,40238.0
2023-11-10 12:30:00,32.87,32.93,32.86,32.9,31837.0,30.5513,30.6071,30.542,30.5792,31837.0
2023-11-10 12:40:00,32.89,32.91,32.86,32.87,26758.0,30.5699,30.5885,30.542,30.5513,26758.0
2023-11-10 12:50:00,32.88,32.91,32.87,32.89,25858.0,30.5606,30.5885,30.5513,30.5699,25858.0
2023-11-10 13:00:00,32.9,32.96,32.89,32.91,21720.0,30.5792,30.635,30.5699,30.5885,21720.0
2023-11-10 13:10:00,32.91,32.93,32.85,32.87,72724.0,30.5885,30.6071,30.5327,30.5513,72724.0
2023-11-10 13:20:00,32.88,32.96,32.88,32.93,36471.0,30.5606,30.635,30.5606,30.6071,36471.0
2023-11-10 13:30:00,32.93,32.96,32.91,32.91,32423.0,30.6071,30.635,30.5885,30.5885,32423.0
2023-11-10 13:40:00,32.91,32.95,32.9,32.93,23179.0,30.5885,30.6257,30.5792,30.6071,23179.0
2023-11-10 13:50:00,32.92,32.93,32.89,32.91,38053.0,30.5978,30.6071,30.5699,30.5885,38053.0
2023-11-10 14:00:00,32.91,32.93,32.9,32.9,18161.0,30.5885,30.6071,30.5792,30.5792,18161.0
2023-11-10 14:10:00,32.9,32.99,32.9,32.97,37071.0,30.5792,30.6628,30.5792,30.6443,37071.0
2023-11-10 14:20:00,32.98,33.0,32.94,32.95,18817.0,30.6535,30.6721,30.6164,30.6257,18817.0
2023-11-10 14:30:00,32.95,32.98,32.92,32.93,17254.0,30.6257,30.6535,30.5978,30.6071,17254.0
2023-11-10 14:40:00,32.93,32.94,32.89,32.91,29637.0,30.6071,30.6164,30.5699,30.5885,29637.0
2023-11-10 14:50:00,32.91,32.92,32.85,32.87,45387.0,30.5885,30.5978,30.5327,30.5513,45387.0
2023-11-10 15:00:00,32.87,32.95,32.81,32.94,54127.0,30.5513,30.6257,30.4955,30.6164,54127.0
2023-11-10 15:10:00,32.93,33.02,32.9,33.01,70113.0,30.6071,30.6907,30.5792,30.6814,70113.0
2023-11-10 15:20:00,33.02,33.04,32.98,33.04,32800.0,30.6907,30.7093,30.6535,30.7093,32800.0
2023-11-10 15:30:00,33.04,33.05,32.99,32.99,42422.0,30.7093,30.7186,30.6628,30.6628,42422.0
2023-11-10 15:40:00,32.99,33.06,32.97,33.05,93157.0,30.6628,30.7279,30.6443,30.7186,93157.0
2023-11-10 15:50:00,33.05,33.1,33.02,33.09,320673.0,30.7186,30.7651,30.6907,30.7558,320673.0
2023-11-13 09:30:00,33.09,33.13,32.87,32.92,89418.0,30.7558,30.793,30.5513,30.5978,89418.0
2023-11-13 09:40:00,32.93,32.93,32.77,32.89,78374.0,30.6071,30.6071,30.4584,30.5699,78374.0
2023-11-13 09:50:00,32.89,32.93,32.76,32.77,32972.0,30.5699,30.6071,30.4491,30.4584,32972.0
2023-11-13 10:00:00,32.77,32.78,32.63,32.66,95853.0,30.4584,30.4677,30.3282,30.3561,95853.0
2023-11-13 10:10:00,32.66,32.68,32.6,32.6,46831.0,30.3561,30.3747,30.3004,30.3004,46831.0
2023-11-13 10:20:00,32.6,32.61,32.43,32.44,52015.0,30.3004,30.3096,30.1423,30.1516,52015.0
2023-11-13 10:30:00,32.43,32.47,32.37,32.38,83891.0,30.1423,30.1795,30.0866,30.0959,83891.0
2023-11-13 10:40:00,32.37,32.42,32.35,32.38,70849.0,30.0866,30.1331,30.068,30.0959,70849.0
2023-11-13 10:50:00,32.38,32.49,32.37,32.48,64595.0,30.0959,30.1981,30.0866,30.1888,64595.0
2023-11-13 11:00:00,32.48,32.5,32.41,32.41,37571.0,30.1888,30.2074,30.1238,30.1238,37571.0
2023-11-13 11:10:00,32.41,32.46,32.41,32.45,32130.0,30.1238,30.1702,30.1238,30.1609,32130.0
2023-11-13 11:20:00,32.45,32.57,32.45,32.55,31796.0,30.1609,30.2725,30.1609,30.2539,31796.0
2023-11-13 11:30:00,32.55,32.57,32.51,32.51,27906.0,30.2539,30.2725,30.2167,30.2167,27906.0
2023-11-13 11:40:00,32.51,32.6,32.5,32.56,37678.0,30.2167,30.3004,30.2074,30.2632,37678.0
2023-11-13 11:50:00,32.57,32.6,32.56,32.57,20841.0,30.2725,30.3004,30.2632,30.2725,20841.0
2023-11-13 12:00:00,32.58,32.59,32.54,32.55,18601.0,30.2818,30.2911,30.2446,30.2539,18601.0
2023-11-13 12:10:00,32.56,32.59,32.51,32.59,53837.0,30.2632,30.2911,30.2167,30.2911,53837.0
2023-11-13 12:20:00,32.59,32.63,32.56,32.62,45396.0,30.2911,30.3282,30.2632,30.3189,45396.0
2023-11-13 12:30:00,32.63,32.63,32.52,32.52,40230.0,30.3282,30.3282,30.226,30.226,40230.0
2023-11-13 12:40:00,32.52,32.53,32.42,32.43,46485.0,30.226,30.2353,30.1331,30.1423,46485.0
2023-11-13 12:50:00,32.43,32.43,32.39,32.4,31017.0,30.1423,30.1423,30.1052,30.1145,31017.0
2023-11-13 13:00:00,32.4,32.4,32.33,32.38,37311.0,30.1145,30.1145,30.0494,30.0959,37311.0
2023-11-13 13:10:00,32.38,32.38,32.34,32.36,33083.0,30.0959,30.0959,30.0587,30.0773,33083.0
2023-11-13 13:20:00,32.35,32.37,32.32,32.32,18447.0,30.068,30.0866,30.0401,30.0401,18447.0
2023-11-13 13:30:00,32.31,32.32,32.26,32.3,56661.0,30.0308,30.0401,29.9843,30.0215,56661.0
2023-11-13 13:40:00,32.31,32.37,32.29,32.36,40220.0,30.0308,30.0866,30.0122,30.0773,40220.0
2023-11-13 13:50:00,32.36,32.36,32.23,32.25,45891.0,30.0773,30.0773,29.9565,29.975,45891.0
2023-11-13 14:00:00,32.26,32.29,32.24,32.27,25766.0,29.9843,30.0122,29.9657,29.9936,25766.0
2023-11-13 14:10:00,32.27,32.32,32.23,32.23,19568.0,29.9936,30.0401,29.9565,29.9565,19568.0
2023-11-13 14:20:00,32.24,32.27,32.21,32.27,22630.0,29.9657,29.9936,29.9379,29.9936,22630.0
2023-11-13 14:30:00,32.27,32.32,32.25,32.3,26594.0,29.9936,30.0401,29.975,30.0215,26594.0
2023-11-13 14:40:00,32.3,32.32,32.29,32.3,27422.0,30.0215,30.0401,30.0122,30.0215,27422.0
2023-11-13 14:50:00,32.3,32.31,32.25,32.26,45606.0,30.0215,30.0308,29.975,29.9843,45606.0
2023-11-13 15:00:00,32.26,32.31,32.25,32.27,53919.0,29.9843,30.0308,29.975,29.9936,53919.0
2023-11-13 15:10:00,32.27,32.4,32.27,32.39,56199.0,29.9936,30.1145,29.9936,30.1052,56199.0
2023-11-13 15:20:00,32.4,32.45,32.38,32.4,76200.0,30.1145,30.1609,30.0959,30.1145,76200.0
2023-11-13 15:30:00,32.4,32.4,32.3,32.3,57039.0,30.1145,30.1145,30.0215,30.0215,57039.0
2023-11-13 15:40:00,32.3,32.46,32.3,32.45,113161.0,30.0215,30.1702,30.0215,30.1609,113161.0
2023-11-13 15:50:00,32.45,32.46,32.37,32.43,412343.0,30.1609,30.1702,30.0866,30.1423,412343.0
2023-11-14 09:30:00,32.28,32.71,32.28,32.63,144313.0,30.4169,30.8221,30.4169,30.7467,144313.0
2023-11-14 09:40:00,32.63,32.83,32.6,32.8,58451.0,30.7467,30.9352,30.7184,30.9069,58451.0
2023-11-14 09:50:00,32.8,32.91,32.74,32.88,74954.0,30.9069,31.0105,30.8504,30.9823,74954.0
2023-11-14 10:00:00,32.89,32.93,32.81,32.91,49651.0,30.9917,31.0294,30.9163,31.0105,49651.0
2023-11-14 10:10:00,32.91,33.04,32.89,33.04,31932.0,31.0105,31.133,30.9917,31.133,31932.0
2023-11-14 10:20:00,33.04,33.22,33.02,33.2,40995.0,31.133,31.3026,31.1142,31.2838,40995.0
2023-11-14 10:30:00,33.2,33.26,33.14,33.26,58523.0,31.2838,31.3403,31.2273,31.3403,58523.0
2023-11-14 10:40:00,33.26,33.4,33.22,33.37,47522.0,31.3403,31.4723,31.3026,31.444,47522.0
2023-11-14 10:50:00,33.38,33.42,33.34,33.41,31702.0,31.4534,31.4911,31.4157,31.4817,31702.0
2023-11-14 11:00:00,33.42,33.44,33.34,33.37,31186.0,31.4911,31.5099,31.4157,31.444,31186.0
2023-11-14 11:10:00,33.37,33.5,33.36,33.45,46232.0,31.444,31.5665,31.4346,31.5194,46232.0
2023-11-14 11:20:00,33.45,33.5,33.43,33.45,36198.0,31.5194,31.5665,31.5005,31.5194,36198.0
2023-11-14 11:30:00,33.45,33.48,33.37,33.39,39538.0,31.5194,31.5476,31.444,31.4628,39538.0
2023-11-14 11:40:00,33.38,33.44,33.37,33.4,46961.0,31.4534,31.5099,31.444,31.4723,46961.0
2023-11-14 11:50:00,33.4,33.44,33.4,33.41,25494.0,31.4723,31.5099,31.4723,31.4817,25494.0
2023-11-14 12:00:00,33.41,33.44,33.33,33.33,31925.0,31.4817,31.5099,31.4063,31.4063,31925.0
2023-11-14 12:10:00,33.34,33.37,33.3,33.32,34716.0,31.4157,31.444,31.378,31.3969,34716.0
2023-11-14 12:20:00,33.32,33.35,33.26,33.33,45205.0,31.3969,31.4251,31.3403,31.4063,45205.0
2023-11-14 12:30:00,33.33,33.36,33.32,33.36,25203.0,31.4063,31.4346,31.3969,31.4346,25203.0
2023-11-14 12:40:00,33.35,33.35,33.29,33.33,19114.0,31.4251,31.4251,31.3686,31.4063,19114.0
2023-11-14 12:50:00,33.33,33.34,33.29,33.3,23895.0,31.4063,31.4157,31.3686,31.378,23895.0
2023-11-14 13:00:00,33.3,33.33,33.28,33.32,20242.0,31.378,31.4063,31.3592,31.3969,20242.0
2023-11-14 13:10:00,33.31,33.31,33.24,33.3,37493.0,31.3875,31.3875,31.3215,31.378,37493.0
2023-11-14 13:20:00,33.31,33.35,33.28,33.35,27238.0,31.3875,31.4251,31.3592,31.4251,27238.0
2023-11-14 13:30:00,33.34,33.43,33.34,33.43,37195.0,31.4157,31.5005,31.4157,31.5005,37195.0
2023-11-14 13:40:00,33.43,33.44,33.39,33.41,32129.0,31.5005,31.5099,31.4628,31.4817,32129.0
2023-11-14 13:50:00,33.41,33.45,33.39,33.41,33157.0,31.4817,31.5194,31.4628,31.4817,33157.0
2023-11-14 14:00:00,33.4,33.42,33.36,33.38,20994.0,31.4723,31.4911,31.4346,31.4534,20994.0
2023-11-14 14:10:00,33.39,33.4,33.33,33.36,31493.0,31.4628,31.4723,31.4063,31.4346,31493.0
2023-11-14 14:20:00,33.36,33.4,33.34,33.39,32134.0,31.4346,31.4723,31.4157,31.4628,32134.0
2023-11-14 14:30:00,33.39,33.42,33.37,33.4,42862.0,31.4628,31.4911,31.444,31.4723,42862.0
2023-11-14 14:40:00,33.4,33.43,33.37,33.39,46747.0,31.4723,31.5005,31.444,31.4628,46747.0
2023-11-14 14:50:00,33.39,33.43,33.38,33.41,37754.0,31.4628,31.5005,31.4534,31.4817,37754.0
2023-11-14 15:00:00,33.41,33.45,33.39,33.44,54716.0,31.4817,31.5194,31.4628,31.5099,54716.0
2023-11-14 15:10:00,33.43,33.47,33.42,33.45,58417.0,31.5005,31.5382,31.4911,31.5194,58417.0
2023-11-14 15:20:00,33.45,33.54,33.44,33.52,71155.0,31.5194,31.6042,31.5099,31.5853,71155.0
2023-11-14 15:30:00,33.52,33.58,33.43,33.48,157195.0,31.5853,31.6419,31.5005,31.5476,157195.0
2023-11-14 15:40:00,33.48,33.49,33.4,33.41,164760.0,31.5476,31.5571,31.4723,31.4817,164760.0
2023-11-14 15:50:00,33.41,33.52,33.4,33.52,412810.0,31.4817,31.5853,31.4723,31.5853,412810.0
2023-11-15 09:30:00,33.59,33.84,33.59,33.8,43073.0,31.6513,31.8869,31.6513,31.8492,43073.0
2023-11-15 09:40:00,33.81,33.87,33.75,33.86,27254.0,31.8586,31.9151,31.8021,31.9057,27254.0
2023-11-15 09:50:00,33.84,33.97,33.84,33.97,23804.0,31.8869,32.0094,31.8869,32.0094,23804.0
2023-11-15 10:00:00,33.97,34.06,33.96,34.04,31650.0,32.0094,32.0942,31.9999,32.0753,31650.0
2023-11-15 10:10:00,34.04,34.13,34.02,34.11,39982.0,32.0753,32.1601,32.0565,32.1413,39982.0
2023-11-15 10:20:00,34.11,34.11,34.02,34.08,19249.0,32.1413,32.1413,32.0565,32.113,19249.0
2023-11-15 10:30:00,34.07,34.1,34.02,34.1,26620.0,32.1036,32.1319,32.0565,32.1319,26620.0
2023-11-15 10:40:00,34.09,34.13,34.07,34.11,44047.0,32.1224,32.1601,32.1036,32.1413,44047.0
2023-11-15 10:50:00,34.11,34.17,34.1,34.12,28155.0,32.1413,32.1978,32.1319,32.1507,28155.0
2023-11-15 11:00:00,34.11,34.17,34.1,34.15,24679.0,32.1413,32.1978,32.1319,32.179,24679.0
2023-11-15 11:10:00,34.16,34.17,34.04,34.08,25103.0,32.1884,32.1978,32.0753,32.113,25103.0
2023-11-15 11:20:00,34.08,34.08,34.01,34.05,22266.0,32.113,32.113,32.047,32.0847,22266.0
2023-11-15 11:30:00,34.04,34.04,33.91,33.96,24539.0,32.0753,32.0753,31.9528,31.9999,24539.0
2023-11-15 11:40:00,33.95,33.99,33.93,33.98,16853.0,31.9905,32.0282,31.9717,32.0188,16853.0
2023-11-15 11:50:00,33.97,34.01,33.95,33.99,17775.0,32.0094,32.047,31.9905,32.0282,17775.0
2023-11-15 12:00:00,34.0,34.05,34.0,34.03,26977.0,32.0376,32.0847,32.0376,32.0659,26977.0
2023-11-15 12:10:00,34.03,34.07,34.0,34.07,22468.0,32.0659,32.1036,32.0376,32.1036,22468.0
2023-11-15 12:20:00,34.08,34.08,34.02,34.07,16705.0,32.113,32.113,32.0565,32.1036,16705.0
2023-11-15 12:30:00,34.06,34.09,34.03,34.08,16548.0,32.0942,32.1224,32.0659,32.113,16548.0
2023-11-15 12:40:00,34.08,34.09,34.04,34.06,13706.0,32.113,32.1224,32.0753,32.0942,13706.0
2023-11-15 12:50:00,34.07,34.07,34.01,34.02,15339.0,32.1036,32.1036,32.047,32.0565,15339.0
2023-11-15 13:00:00,34.02,34.03,33.96,33.97,20873.0,32.0565,32.0659,31.9999,32.0094,20873.0
2023-11-15 13:10:00,33.96,33.98,33.92,33.98,16800.0,31.9999,32.0188,31.9622,32.0188,16800.0
2023-11-15 13:20:00,33.98,34.0,33.98,34.0,23355.0,32.0188,32.0376,32.0188,32.0376,23355.0
2023-11-15 13:30:00,34.0,34.04,33.99,34.04,9151.0,32.0376,32.0753,32.0282,32.0753,9151.0
2023-11-15 13:40:00,34.04,34.1,34.03,34.09,23156.0,32.0753,32.1319,32.0659,32.1224,23156.0
2023-11-15 13:50:00,34.09,34.15,34.09,34.14,22949.0,32.1224,32.179,32.1224,32.1695,22949.0
2023-11-15 14:00:00,34.15,34.22,34.14,34.2,24754.0,32.179,32.2449,32.1695,32.2261,24754.0
2023-11-15 14:10:00,34.2,34.21,34.09,34.09,14147.0,32.2261,32.2355,32.1224,32.1224,14147.0
2023-11-15 14:20:00,34.09,34.11,34.03,34.09,29931.0,32.1224,32.1413,32.0659,32.1224,29931.0
2023-11-15 14:30:00,34.09,34.13,34.07,34.09,29410.0,32.1224,32.1601,32.1036,32.1224,29410.0
2023-11-15 14:40:00,34.09,34.11,34.06,34.07,20806.0,32.1224,32.1413,32.0942,32.1036,20806.0
2023-11-15 14:50:00,34.07,34.08,34.04,34.08,15885.0,32.1036,32.113,32.0753,32.113,15885.0
2023-11-15 15:00:00,34.07,34.12,34.07,34.09,25671.0,32.1036,32.1507,32.1036,32.1224,25671.0
2023-11-15 15:10:00,34.09,34.14,34.07,34.14,24411.0,32.1224,32.1695,32.1036,32.1695,24411.0
2023-11-15 15:20:00,34.14,34.17,34.1,34.16,56461.0,32.1695,32.1978,32.1319,32.1884,56461.0
2023-11-15 15:30:00,34.16,34.19,34.11,34.11,82421.0,32.1884,32.2167,32.1413,32.1413,82421.0
2023-11-15 15:40:00,34.12,34.12,34.0,34.01,81117.0,32.1507,32.1507,32.0376,32.047,81117.0
2023-11-15 15:50:00,34.0,34.1,33.97,34.07,300197.0,32.0376,32.1319,32.0094,32.1036,300197.0
2023-11-16 09:30:00,34.02,34.07,33.89,33.96,57201.0,32.0565,32.1036,31.934,31.9999,57201.0
2023-11-16 09:40:00,33.95,33.95,33.71,33.72,34775.0,31.9905,31.9905,31.7644,31.7738,34775.0
2023-11-16 09:50:00,33.72,33.73,33.57,33.62,50398.0,31.7738,31.7832,31.6324,31.6796,50398.0
2023-11-16 10:00:00,33.6,33.61,33.45,33.47,39449.0,31.6607,31.6701,31.5194,31.5382,39449.0
2023-11-16 10:10:00,33.45,33.49,33.42,33.45,31253.0,31.5194,31.5571,31.4911,31.5194,31253.0
2023-11-16 10:20:00,33.44,33.5,33.41,33.5,25997.0,31.5099,31.5665,31.4817,31.5665,25997.0
2023-11-16 10:30:00,33.5,33.58,33.44,33.49,31221.0,31.5665,31.6419,31.5099,31.5571,31221.0
2023-11-16 10:40:00,33.49,33.5,33.41,33.43,36910.0,31.5571,31.5665,31.4817,31.5005,36910.0
2023-11-16 10:50:00,33.43,33.47,33.35,33.37,30459.0,31.5005,31.5382,31.4251,31.444,30459.0
2023-11-16 11:00:00,33.36,33.37,33.28,33.29,36118.0,31.4346,31.444,31.3592,31.3686,36118.0
2023-11-16 11:10:00,33.28,33.29,33.13,33.14,47893.0,31.3592,31.3686,31.2178,31.2273,47893.0
2023-11-16 11:20:00,33.14,33.26,33.12,33.21,29711.0,31.2273,31.3403,31.2084,31.2932,29711.0
2023-11-16 11:30:00,33.2,33.3,33.18,33.26,30315.0,31.2838,31.378,31.265,31.3403,30315.0
2023-11-16 11:40:00,33.26,33.27,33.21,33.22,21837.0,31.3403,31.3498,31.2932,31.3026,21837.0
2023-11-16 11:50:00,33.21,33.23,33.15,33.17,21101.0,31.2932,31.3121,31.2367,31.2555,21101.0
2023-11-16 12:00:00,33.18,33.18,33.1,33.15,32632.0,31.265,31.265,31.1896,31.2367,32632.0
2023-11-16 12:10:00,33.15,33.19,33.13,33.16,25097.0,31.2367,31.2744,31.2178,31.2461,25097.0
2023-11-16 12:20:00,33.16,33.22,33.13,33.15,22930.0,31.2461,31.3026,31.2178,31.2367,22930.0
2023-11-16 12:30:00,33.15,33.19,33.12,33.19,19426.0,31.2367,31.2744,31.2084,31.2744,19426.0
2023-11-16 12:40:00,33.19,33.25,33.18,33.21,14203.0,31.2744,31.3309,31.265,31.2932,14203.0
2023-11-16 12:50:00,33.21,33.22,33.19,33.2,22628.0,31.2932,31.3026,31.2744,31.2838,22628.0
2023-11-16 13:00:00,33.2,33.23,33.16,33.16,19633.0,31.2838,31.3121,31.2461,31.2461,19633.0
2023-11-16 13:10:00,33.16,33.24,33.15,33.24,50869.0,31.2461,31.3215,31.2367,31.3215,50869.0
2023-11-16 13:20:00,33.23,33.39,33.23,33.35,35425.0,31.3121,31.4628,31.3121,31.4251,35425.0
2023-11-16 13:30:00,33.35,33.37,33.3,33.34,13280.0,31.4251,31.444,31.378,31.4157,13280.0
2023-11-16 13:40:00,33.34,33.44,33.33,33.4,32544.0,31.4157,31.5099,31.4063,31.4723,32544.0
2023-11-16 13:50:00,33.4,33.48,33.39,33.48,30246.0,31.4723,31.5476,31.4628,31.5476,30246.0
2023-11-16 14:00:00,33.48,33.54,33.47,33.48,19078.0,31.5476,31.6042,31.5382,31.5476,19078.0
2023-11-16 14:10:00,33.48,33.48,33.43,33.46,21256.0,31.5476,31.5476,31.5005,31.5288,21256.0
2023-11-16 14:20:00,33.46,33.46,33.41,33.43,17343.0,31.5288,31.5288,31.4817,31.5005,17343.0
2023-11-16 14:30:00,33.43,33.51,33.42,33.48,22936.0,31.5005,31.5759,31.4911,31.5476,22936.0
2023-11-16 14:40:00,33.48,33.52,33.48,33.51,25775.0,31.5476,31.5853,31.5476,31.5759,25775.0
2023-11-16 14:50:00,33.52,33.54,33.47,33.53,26301.0,31.5853,31.6042,31.5382,31.5948,26301.0
2023-11-16 15:00:00,33.53,33.54,33.46,33.51,29649.0,31.5948,31.6042,31.5288,31.5759,29649.0
2023-11-16 15:10:00,33.51,33.54,33.5,33.54,17980.0,31.5759,31.6042,31.5665,31.6042,17980.0
2023-11-16 15:20:00,33.53,33.55,33.47,33.48,36785.0,31.5948,31.6136,31.5382,31.5476,36785.0
2023-11-16 15:30:00,33.48,33.56,33.47,33.55,65852.0,31.5476,31.623,31.5382,31.6136,65852.0
2023-11-16 15:40:00,33.55,33.6,33.51,33.6,92649.0,31.6136,31.6607,31.5759,31.6607,92649.0
2023-11-16 15:50:00,33.59,33.64,33.57,33.61,313077.0,31.6513,31.6984,31.6324,31.6701,313077.0
2023-11-17 09:30:00,33.86,33.9,33.6,33.65,91946.0,31.9057,31.9434,31.6607,31.7078,91946.0
2023-11-17 09:40:00,33.66,33.67,33.57,33.64,41375.0,31.7173,31.7267,31.6324,31.6984,41375.0
2023-11-17 09:50:00,33.62,33.63,33.51,33.57,16292.0,31.6796,31.689,31.5759,31.6324,16292.0
2023-11-17 10:00:00,33.58,33.66,33.55,33.6,30986.0,31.6419,31.7173,31.6136,31.6607,30986.0
2023-11-17 10:10:00,33.61,33.61,33.54,33.57,22372.0,31.6701,31.6701,31.6042,31.6324,22372.0
2023-11-17 10:20:00,33.57,33.61,33.55,33.57,35957.0,31.6324,31.6701,31.6136,31.6324,35957.0
2023-11-17 10:30:00,33.57,33.57,33.46,33.48,65300.0,31.6324,31.6324,31.5288,31.5476,65300.0
2023-11-17 10:40:00,33.48,33.58,33.42,33.56,49022.0,31.5476,31.6419,31.4911,31.623,49022.0
2023-11-17 10:50:00,33.55,33.57,33.4,33.41,70609.0,31.6136,31.6324,31.4723,31.4817,70609.0
2023-11-17 11:00:00,33.42,33.43,33.34,33.4,49544.0,31.4911,31.5005,31.4157,31.4723,49544.0
2023-11-17 11:10:00,33.4,33.43,33.39,33.4,25295.0,31.4723,31.5005,31.4628,31.4723,25295.0
2023-11-17 11:20:00,33.4,33.49,33.39,33.42,43803.0,31.4723,31.5571,31.4628,31.4911,43803.0
2023-11-17 11:30:00,33.41,33.46,33.36,33.45,28238.0,31.4817,31.5288,31.4346,31.5194,28238.0
2023-11-17 11:40:00,33.45,33.45,33.38,33.39,15631.0,31.5194,31.5194,31.4534,31.4628,15631.0
2023-11-17 11:50:00,33.39,33.42,33.37,33.4,20296.0,31.4628,31.4911,31.444,31.4723,20296.0
2023-11-17 12:00:00,33.4,33.42,33.37,33.38,12939.0,31.4723,31.4911,31.444,31.4534,12939.0
2023-11-17 12:10:00,33.38,33.41,33.37,33.39,19311.0,31.4534,31.4817,31.444,31.4628,19311.0
2023-11-17 12:20:00,33.38,33.39,33.33,33.33,20475.0,31.4534,31.4628,31.4063,31.4063,20475.0
2023-11-17 12:30:00,33.33,33.35,33.32,33.34,34600.0,31.4063,31.4251,31.3969,31.4157,34600.0
2023-11-17 12:40:00,33.34,33.35,33.31,33.32,24326.0,31.4157,31.4251,31.3875,31.3969,24326.0
2023-11-17 12:50:00,33.32,33.32,33.27,33.3,43345.0,31.3969,31.3969,31.3498,31.378,43345.0
2023-11-17 13:00:00,33.3,33.3,33.23,33.26,25350.0,31.378,31.378,31.3121,31.3403,25350.0
2023-11-17 13:10:00,33.26,33.31,33.25,33.27,31246.0,31.3403,31.3875,31.3309,31.3498,31246.0
2023-11-17 13:20:00,33.27,33.29,33.24,33.26,27801.0,31.3498,31.3686,31.3215,31.3403,27801.0
2023-11-17 13:30:00,33.27,33.3,33.26,33.27,24925.0,31.3498,31.378,31.3403,31.3498,24925.0
2023-11-17 13:40:00,33.27,33.29,33.26,33.27,38232.0,31.3498,31.3686,31.3403,31.3498,38232.0
2023-11-17 13:50:00,33.26,33.31,33.25,33.29,55027.0,31.3403,31.3875,31.3309,31.3686,55027.0
2023-11-17 14:00:00,33.29,33.3,33.26,33.27,27755.0,31.3686,31.378,31.3403,31.3498,27755.0
2023-11-17 14:10:00,33.27,33.29,33.25,33.26,21831.0,31.3498,31.3686,31.3309,31.3403,21831.0
2023-11-17 14:20:00,33.26,33.29,33.24,33.26,22111.0,31.3403,31.3686,31.3215,31.3403,22111.0
2023-11-17 14:30:00,33.27,33.31,33.26,33.27,17432.0,31.3498,31.3875,31.3403,31.3498,17432.0
2023-11-17 14:40:00,33.28,33.31,33.27,33.3,13153.0,31.3592,31.3875,31.3498,31.378,13153.0
2023-11-17 14:50:00,33.3,33.31,33.25,33.27,28884.0,31.378,31.3875,31.3309,31.3498,28884.0
2023-11-17 15:00:00,33.27,33.28,33.24,33.26,30465.0,31.3498,31.3592,31.3215,31.3403,30465.0
2023-11-17 15:10:00,33.27,33.38,33.26,33.38,31525.0,31.3498,31.4534,31.3403,31.4534,31525.0
2023-11-17 15:20:00,33.37,33.39,33.34,33.38,28908.0,31.444,31.4628,31.4157,31.4534,28908.0
2023-11-17 15:30:00,33.38,33.41,33.32,33.33,29450.0,31.4534,31.4817,31.3969,31.4063,29450.0
2023-11-17 15:40:00,33.33,33.42,33.32,33.41,52086.0,31.4063,31.4911,31.3969,31.4817,52086.0
2023-11-17 15:50:00,33.41,33.44,33.37,33.39,193181.0,31.4817,31.5099,31.444,31.4628,193181.0
2023-11-20 09:30:00,33.17,33.22,31.76,31.97,420451.0,31.2555,31.3026,29.9269,30.1248,420451.0
2023-11-20 09:40:00,31.98,32.14,31.9,32.07,213100.0,30.1342,30.285,30.0588,30.219,213100.0
2023-11-20 09:50:00,32.07,32.16,31.92,32.12,191657.0,30.219,30.3038,30.0777,30.2661,191657.0
2023-11-20 10:00:00,32.11,32.12,32.0,32.02,87839.0,30.2567,30.2661,30.1531,30.1719,87839.0
2023-11-20 10:10:00,32.01,32.21,31.95,32.2,118471.0,30.1625,30.3509,30.1059,30.3415,118471.0
2023-11-20 10:20:00,32.2,32.29,32.13,32.25,75453.0,30.3415,30.4263,30.2756,30.3886,75453.0
2023-11-20 10:30:00,32.26,32.33,32.13,32.15,99233.0,30.3981,30.464,30.2756,30.2944,99233.0
2023-11-20 10:40:00,32.15,32.18,32.07,32.17,62163.0,30.2944,30.3227,30.219,30.3132,62163.0
2023-11-20 10:50:00,32.17,32.2,32.05,32.08,58124.0,30.3132,30.3415,30.2002,30.2284,58124.0
2023-11-20 11:00:00,32.09,32.19,32.06,32.16,74429.0,30.2379,30.3321,30.2096,30.3038,74429.0
2023-11-20 11:10:00,32.16,32.19,32.15,32.16,29229.0,30.3038,30.3321,30.2944,30.3038,29229.0
2023-11-20 11:20:00,32.16,32.16,32.1,32.12,53449.0,30.3038,30.3038,30.2473,30.2661,53449.0
2023-11-20 11:30:00,32.12,32.42,32.11,32.4,224341.0,30.2661,30.5488,30.2567,30.53,224341.0
2023-11-20 11:40:00,32.41,32.53,32.38,32.5,105955.0,30.5394,30.6525,30.5111,30.6242,105955.0
2023-11-20 11:50:00,32.5,32.5,32.41,32.43,47147.0,30.6242,30.6242,30.5394,30.5582,47147.0
2023-11-20 12:00:00,32.43,32.49,32.3,32.3,83102.0,30.5582,30.6148,30.4357,30.4357,83102.0
2023-11-20 12:10:00,32.31,32.35,32.26,32.33,48912.0,30.4452,30.4829,30.3981,30.464,48912.0
2023-11-20 12:20:00,32.33,32.45,32.3,32.41,40976.0,30.464,30.5771,30.4357,30.5394,40976.0
2023-11-20 12:30:00,32.41,32.45,32.39,32.41,29759.0,30.5394,30.5771,30.5206,30.5394,29759.0
2023-11-20 12:40:00,32.41,32.44,32.39,32.41,39706.0,30.5394,30.5677,30.5206,30.5394,39706.0
2023-11-20 12:50:00,32.41,32.5,32.41,32.5,26386.0,30.5394,30.6242,30.5394,30.6242,26386.0
2023-11-20 13:00:00,32.49,32.6,32.47,32.52,111786.0,30.6148,30.7184,30.5959,30.643,111786.0
2023-11-20 13:10:00,32.52,32.59,32.5,32.58,72384.0,30.643,30.709,30.6242,30.6996,72384.0
2023-11-20 13:20:00,32.58,32.6,32.53,32.53,44430.0,30.6996,30.7184,30.6525,30.6525,44430.0
2023-11-20 13:30:00,32.53,32.63,32.52,32.63,34475.0,30.6525,30.7467,30.643,30.7467,34475.0
2023-11-20 13:40:00,32.63,32.68,32.61,32.63,53109.0,30.7467,30.7938,30.7279,30.7467,53109.0
2023-11-20 13:50:00,32.63,32.64,32.57,32.62,66364.0,30.7467,30.7561,30.6902,30.7373,66364.0
2023-11-20 14:00:00,32.62,32.62,32.57,32.62,33469.0,30.7373,30.7373,30.6902,30.7373,33469.0
2023-11-20 14:10:00,32.63,32.64,32.59,32.62,28361.0,30.7467,30.7561,30.709,30.7373,28361.0
2023-11-20 14:20:00,32.61,32.65,32.6,32.64,56383.0,30.7279,30.7655,30.7184,30.7561,56383.0
2023-11-20 14:30:00,32.63,32.7,32.59,32.59,109368.0,30.7467,30.8127,30.709,30.709,109368.0
2023-11-20 14:40:00,32.59,32.65,32.58,32.64,50034.0,30.709,30.7655,30.6996,30.7561,50034.0
2023-11-20 14:50:00,32.64,32.66,32.61,32.66,32982.0,30.7561,30.775,30.7279,30.775,32982.0
2023-11-20 15:00:00,32.66,32.69,32.61,32.69,61280.0,30.775,30.8032,30.7279,30.8032,61280.0
2023-11-20 15:10:00,32.69,32.75,32.66,32.69,95106.0,30.8032,30.8598,30.775,30.8032,95106.0
2023-11-20 15:20:00,32.68,32.75,32.65,32.72,53684.0,30.7938,30.8598,30.7655,30.8315,53684.0
2023-11-20 15:30:00,32.72,32.76,32.68,32.74,122586.0,30.8315,30.8692,30.7938,30.8504,122586.0
2023-11-20 15:40:00,32.74,32.76,32.66,32.66,149678.0,30.8504,30.8692,30.775,30.775,149678.0
2023-11-20 15:50:00,32.66,32.67,32.57,32.59,372359.0,30.775,30.7844,30.6902,30.709,372359.0
2023-11-21 09:30:00,32.69,32.79,32.35,32.38,80943.0,30.8032,30.8975,30.4829,30.5111,80943.0
2023-11-21 09:40:00,32.38,32.49,32.32,32.32,42299.0,30.5111,30.6148,30.4546,30.4546,42299.0
2023-11-21 09:50:00,32.33,32.37,32.3,32.34,26633.0,30.464,30.5017,30.4357,30.4734,26633.0
2023-11-21 10:00:00,32.34,32.42,32.31,32.34,29161.0,30.4734,30.5488,30.4452,30.4734,29161.0
2023-11-21 10:10:00,32.33,32.36,32.29,32.3,27166.0,30.464,30.4923,30.4263,30.4357,27166.0
2023-11-21 10:20:00,32.3,32.36,32.28,32.36,29879.0,30.4357,30.4923,30.4169,30.4923,29879.0
2023-11-21 10:30:00,32.36,32.37,32.27,32.28,48205.0,30.4923,30.5017,30.4075,30.4169,48205.0
2023-11-21 10:40:00,32.29,32.35,32.28,32.32,27491.0,30.4263,30.4829,30.4169,30.4546,27491.0
2023-11-21 10:50:00,32.32,32.35,32.28,32.32,27140.0,30.4546,30.4829,30.4169,30.4546,27140.0
2023-11-21 11:00:00,32.31,32.38,32.29,32.37,30068.0,30.4452,30.5111,30.4263,30.5017,30068.0
2023-11-21 11:10:00,32.37,32.38,32.32,32.32,23745.0,30.5017,30.5111,30.4546,30.4546,23745.0
2023-11-21 11:20:00,32.33,32.34,32.29,32.3,24850.0,30.464,30.4734,30.4263,30.4357,24850.0
2023-11-21 11:30:00,32.3,32.34,32.27,32.28,36518.0,30.4357,30.4734,30.4075,30.4169,36518.0
2023-11-21 11:40:00,32.27,32.28,32.21,32.22,33649.0,30.4075,30.4169,30.3509,30.3604,33649.0
2023-11-21 11:50:00,32.22,32.27,32.22,32.27,22460.0,30.3604,30.4075,30.3604,30.4075,22460.0
2023-11-21 12:00:00,32.27,32.3,32.25,32.29,18111.0,30.4075,30.4357,30.3886,30.4263,18111.0
2023-11-21 12:10:00,32.29,32.35,32.28,32.33,22956.0,30.4263,30.4829,30.4169,30.464,22956.0
2023-11-21 12:20:00,32.33,32.36,32.32,32.36,19100.0,30.464,30.4923,30.4546,30.4923,19100.0
2023-11-21 12:30:00,32.36,32.38,32.34,32.38,25994.0,30.4923,30.5111,30.4734,30.5111,25994.0
2023-11-21 12:40:00,32.37,32.46,32.36,32.45,29988.0,30.5017,30.5865,30.4923,30.5771,29988.0
2023-11-21 12:50:00,32.45,32.46,32.41,32.42,16001.0,30.5771,30.5865,30.5394,30.5488,16001.0
2023-11-21 13:00:00,32.43,32.48,32.4,32.48,31560.0,30.5582,30.6054,30.53,30.6054,31560.0
2023-11-21 13:10:00,32.48,32.57,32.47,32.56,40006.0,30.6054,30.6902,30.5959,30.6807,40006.0
2023-11-21 13:20:00,32.56,32.57,32.52,32.55,33740.0,30.6807,30.6902,30.643,30.6713,33740.0
2023-11-21 13:30:00,32.55,32.61,32.55,32.58,29858.0,30.6713,30.7279,30.6713,30.6996,29858.0
2023-11-21 13:40:00,32.58,32.64,32.57,32.61,72480.0,30.6996,30.7561,30.6902,30.7279,72480.0
2023-11-21 13:50:00,32.61,32.62,32.57,32.58,23782.0,30.7279,30.7373,30.6902,30.6996,23782.0
2023-11-21 14:00:00,32.57,32.59,32.53,32.59,29776.0,30.6902,30.709,30.6525,30.709,29776.0
2023-11-21 14:10:00,32.58,32.6,32.55,32.58,24947.0,30.6996,30.7184,30.6713,30.6996,24947.0
2023-11-21 14:20:00,32.58,32.59,32.54,32.57,18032.0,30.6996,30.709,30.6619,30.6902,18032.0
2023-11-21 14:30:00,32.57,32.58,32.5,32.51,28807.0,30.6902,30.6996,30.6242,30.6336,28807.0
2023-11-21 14:40:00,32.51,32.52,32.46,32.48,41530.0,30.6336,30.643,30.5865,30.6054,41530.0
2023-11-21 14:50:00,32.48,32.49,32.45,32.48,45944.0,30.6054,30.6148,30.5771,30.6054,45944.0
2023-11-21 15:00:00,32.49,32.55,32.48,32.52,38958.0,30.6148,30.6713,30.6054,30.643,38958.0
2023-11-21 15:10:00,32.51,32.53,32.47,32.47,38542.0,30.6336,30.6525,30.5959,30.5959,38542.0
2023-11-21 15:20:00,32.48,32.54,32.48,32.52,23216.0,30.6054,30.6619,30.6054,30.643,23216.0
2023-11-21 15:30:00,32.53,32.53,32.48,32.5,71695.0,30.6525,30.6525,30.6054,30.6242,71695.0
2023-11-21 15:40:00,32.5,32.54,32.49,32.53,70097.0,30.6242,30.6619,30.6148,30.6525,70097.0
2023-11-21 15:50:00,32.53,32.54,32.49,32.5,208053.0,30.6525,30.6619,30.6148,30.6242,208053.0
2023-11-22 09:30:00,32.51,32.55,32.33,32.45,48257.0,30.6336,30.6713,30.464,30.5771,48257.0
2023-11-22 09:40:00,32.44,32.52,32.44,32.49,29496.0,30.5677,30.643,30.5677,30.6148,29496.0
2023-11-22 09:50:00,32.49,32.54,32.44,32.5,22095.0,30.6148,30.6619,30.5677,30.6242,22095.0
2023-11-22 10:00:00,32.51,32.57,32.48,32.52,35237.0,30.6336,30.6902,30.6054,30.643,35237.0
2023-11-22 10:10:00,32.52,32.59,32.49,32.56,12998.0,30.643,30.709,30.6148,30.6807,12998.0
2023-11-22 10:20:00,32.57,32.63,32.55,32.63,18605.0,30.6902,30.7467,30.6713,30.7467,18605.0
2023-11-22 10:30:00,32.64,32.66,32.61,32.64,16460.0,30.7561,30.775,30.7279,30.7561,16460.0
2023-11-22 10:40:00,32.64,32.69,32.63,32.66,11334.0,30.7561,30.8032,30.7467,30.775,11334.0
2023-11-22 10:50:00,32.65,32.81,32.65,32.8,52108.0,30.7655,30.9163,30.7655,30.9069,52108.0
2023-11-22 11:00:00,32.8,32.85,32.76,32.85,47568.0,30.9069,30.954,30.8692,30.954,47568.0
2023-11-22 11:10:00,32.85,32.85,32.78,32.83,28759.0,30.954,30.954,30.888,30.9352,28759.0
2023-11-22 11:20:00,32.84,32.85,32.78,32.81,33042.0,30.9446,30.954,30.888,30.9163,33042.0
2023-11-22 11:30:00,32.81,32.84,32.78,32.8,38494.0,30.9163,30.9446,30.888,30.9069,38494.0
2023-11-22 11:40:00,32.81,32.86,32.8,32.85,15059.0,30.9163,30.9634,30.9069,30.954,15059.0
2023-11-22 11:50:00,32.86,32.9,32.85,32.89,15148.0,30.9634,31.0011,30.954,30.9917,15148.0
2023-11-22 12:00:00,32.9,32.92,32.88,32.9,20489.0,31.0011,31.02,30.9823,31.0011,20489.0
2023-11-22 12:10:00,32.9,32.9,32.8,32.82,22632.0,31.0011,31.0011,30.9069,30.9257,22632.0
2023-11-22 12:20:00,32.82,32.87,32.81,32.84,28746.0,30.9257,30.9728,30.9163,30.9446,28746.0
2023-11-22 12:30:00,32.83,32.83,32.75,32.77,9370.0,30.9352,30.9352,30.8598,30.8786,9370.0
2023-11-22 12:40:00,32.77,32.77,32.75,32.76,19240.0,30.8786,30.8786,30.8598,30.8692,19240.0
2023-11-22 12:50:00,32.75,32.77,32.73,32.77,24442.0,30.8598,30.8786,30.8409,30.8786,24442.0
2023-11-22 13:00:00,32.78,32.8,32.78,32.79,8923.0,30.888,30.9069,30.888,30.8975,8923.0
2023-11-22 13:10:00,32.79,32.79,32.75,32.76,15286.0,30.8975,30.8975,30.8598,30.8692,15286.0
2023-11-22 13:20:00,32.76,32.78,32.75,32.77,11752.0,30.8692,30.888,30.8598,30.8786,11752.0
2023-11-22 13:30:00,32.77,32.79,32.75,32.79,12734.0,30.8786,30.8975,30.8598,30.8975,12734.0
2023-11-22 13:40:00,32.78,32.79,32.77,32.77,15795.0,30.888,30.8975,30.8786,30.8786,15795.0
2023-11-22 13:50:00,32.78,32.8,32.77,32.77,18389.0,30.888,30.9069,30.8786,30.8786,18389.0
2023-11-22 14:00:00,32.78,32.82,32.76,32.76,20695.0,30.888,30.9257,30.8692,30.8692,20695.0
2023-11-22 14:10:00,32.77,32.82,32.74,32.81,20136.0,30.8786,30.9257,30.8504,30.9163,20136.0
2023-11-22 14:20:00,32.81,32.82,32.78,32.82,17730.0,30.9163,30.9257,30.888,30.9257,17730.0
2023-11-22 14:30:00,32.82,32.83,32.75,32.77,16885.0,30.9257,30.9352,30.8598,30.8786,16885.0
2023-11-22 14:40:00,32.75,32.82,32.75,32.81,13343.0,30.8598,30.9257,30.8598,30.9163,13343.0
2023-11-22 14:50:00,32.81,32.84,32.8,32.82,20219.0,30.9163,30.9446,30.9069,30.9257,20219.0
2023-11-22 15:00:00,32.82,32.84,32.78,32.8,21470.0,30.9257,30.9446,30.888,30.9069,21470.0
2023-11-22 15:10:00,32.8,32.82,32.78,32.8,17915.0,30.9069,30.9257,30.888,30.9069,17915.0
2023-11-22 15:20:00,32.81,32.89,32.8,32.88,67252.0,30.9163,30.9917,30.9069,30.9823,67252.0
2023-11-22 15:30:00,32.89,32.95,32.88,32.94,48030.0,30.9917,31.0482,30.9823,31.0388,48030.0
2023-11-22 15:40:00,32.95,32.97,32.91,32.95,126543.0,31.0482,31.0671,31.0105,31.0482,126543.0
2023-11-22 15:50:00,32.95,32.97,32.91,32.91,218766.0,31.0482,31.0671,31.0105,31.0105,218766.0
2023-11-24 09:30:00,33.0,33.14,32.93,33.02,30365.0,31.0953,31.2273,31.0294,31.1142,30365.0
2023-11-24 09:40:00,33.01,33.13,32.98,33.02,12170.0,31.1048,31.2178,31.0765,31.1142,12170.0
2023-11-24 09:50:00,33.02,33.1,33.02,33.06,12770.0,31.1142,31.1896,31.1142,31.1519,12770.0
2023-11-24 10:00:00,33.05,33.11,33.04,33.05,10230.0,31.1425,31.199,31.133,31.1425,10230.0
2023-11-24 10:10:00,33.05,33.11,33.02,33.09,8237.0,31.1425,31.199,31.1142,31.1801,8237.0
2023-11-24 10:20:00,33.09,33.12,33.08,33.12,14698.0,31.1801,31.2084,31.1707,31.2084,14698.0
2023-11-24 10:30:00,33.12,33.2,33.11,33.14,22718.0,31.2084,31.2838,31.199,31.2273,22718.0
2023-11-24 10:40:00,33.14,33.15,33.06,33.08,21831.0,31.2273,31.2367,31.1519,31.1707,21831.0
2023-11-24 10:50:00,33.09,33.1,33.06,33.07,9963.0,31.1801,31.1896,31.1519,31.1613,9963.0
2023-11-24 11:00:00,33.07,33.07,33.02,33.04,17529.0,31.1613,31.1613,31.1142,31.133,17529.0
2023-11-24 11:10:00,33.04,33.09,33.01,33.02,12593.0,31.133,31.1801,31.1048,31.1142,12593.0
2023-11-24 11:20:00,33.02,33.03,32.93,32.94,18422.0,31.1142,31.1236,31.0294,31.0388,18422.0
2023-11-24 11:30:00,32.95,33.0,32.95,32.98,16103.0,31.0482,31.0953,31.0482,31.0765,16103.0
2023-11-24 11:40:00,32.97,32.97,32.9,32.91,7563.0,31.0671,31.0671,31.0011,31.0105,7563.0
2023-11-24 11:50:00,32.91,32.96,32.91,32.95,8792.0,31.0105,31.0577,31.0105,31.0482,8792.0
2023-11-24 12:00:00,32.95,32.99,32.94,32.95,17182.0,31.0482,31.0859,31.0388,31.0482,17182.0
2023-11-24 12:10:00,32.95,32.97,32.93,32.95,11495.0,31.0482,31.0671,31.0294,31.0482,11495.0
2023-11-24 12:20:00,32.94,32.94,32.9,32.91,6998.0,31.0388,31.0388,31.0011,31.0105,6998.0
2023-11-24 12:30:00,32.91,32.94,32.9,32.94,20415.0,31.0105,31.0388,31.0011,31.0388,20415.0
2023-11-24 12:40:00,32.94,32.96,32.92,32.93,16134.0,31.0388,31.0577,31.02,31.0294,16134.0
2023-11-24 12:50:00,32.92,32.93,32.83,32.93,65578.0,31.02,31.0294,30.9352,31.0294,65578.0
2023-11-27 09:30:00,32.75,32.79,32.62,32.62,46968.0,30.8598,30.8975,30.7373,30.7373,46968.0
2023-11-27 09:40:00,32.62,32.71,32.5,32.7,25676.0,30.7373,30.8221,30.6242,30.8127,25676.0
2023-11-27 09:50:00,32.7,32.74,32.67,32.68,17761.0,30.8127,30.8504,30.7844,30.7938,17761.0
2023-11-27 10:00:00,32.68,32.72,32.64,32.7,16070.0,30.7938,30.8315,30.7561,30.8127,16070.0
2023-11-27 10:10:00,32.7,32.73,32.68,32.7,26965.0,30.8127,30.8409,30.7938,30.8127,26965.0
2023-11-27 10:20:00,32.7,32.75,32.7,32.75,49313.0,30.8127,30.8598,30.8127,30.8598,49313.0
2023-11-27 10:30:00,32.75,32.82,32.71,32.77,41976.0,30.8598,30.9257,30.8221,30.8786,41976.0
2023-11-27 10:40:00,32.77,32.8,32.75,32.77,13081.0,30.8786,30.9069,30.8598,30.8786,13081.0
2023-11-27 10:50:00,32.77,32.81,32.76,32.77,20006.0,30.8786,30.9163,30.8692,30.8786,20006.0
2023-11-27 11:00:00,32.76,32.76,32.66,32.69,11947.0,30.8692,30.8692,30.775,30.8032,11947.0
2023-11-27 11:10:00,32.69,32.72,32.66,32.7,13152.0,30.8032,30.8315,30.775,30.8127,13152.0
2023-11-27 11:20:00,32.7,32.73,32.66,32.71,19491.0,30.8127,30.8409,30.775,30.8221,19491.0
2023-11-27 11:30:00,32.7,32.71,32.66,32.69,14653.0,30.8127,30.8221,30.775,30.8032,14653.0
2023-11-27 11:40:00,32.68,32.69,32.59,32.62,13723.0,30.7938,30.8032,30.709,30.7373,13723.0
2023-11-27 11:50:00,32.62,34.65,32.62,34.23,1555143.0,30.7373,32.6501,30.7373,32.2544,1555143.0
2023-11-27 12:00:00,34.21,34.62,34.06,34.44,690441.0,32.2355,32.6218,32.0942,32.4522,690441.0
2023-11-27 12:10:00,34.43,34.59,34.08,34.12,465912.0,32.4428,32.5936,32.113,32.1507,465912.0
2023-11-27 12:20:00,34.12,34.37,34.01,34.37,261133.0,32.1507,32.3863,32.047,32.3863,261133.0
2023-11-27 12:30:00,34.37,34.41,34.11,34.15,278641.0,32.3863,32.424,32.1413,32.179,278641.0
2023-11-27 12:40:00,34.17,34.36,34.16,34.23,180028.0,32.1978,32.3768,32.1884,32.2544,180028.0
2023-11-27 12:50:00,34.23,34.27,34.14,34.23,108463.0,32.2544,32.292,32.1695,32.2544,108463.0
2023-11-27 13:00:00,34.23,34.25,34.09,34.17,172566.0,32.2544,32.2732,32.1224,32.1978,172566.0
2023-11-27 13:10:00,34.17,34.35,34.15,34.34,82293.0,32.1978,32.3674,32.179,32.358,82293.0
2023-11-27 13:20:00,34.33,34.34,34.16,34.23,92736.0,32.3486,32.358,32.1884,32.2544,92736.0
2023-11-27 13:30:00,34.23,34.3,34.16,34.21,67289.0,32.2544,32.3203,32.1884,32.2355,67289.0
2023-11-27 13:40:00,34.21,34.21,34.03,34.09,128391.0,32.2355,32.2355,32.0659,32.1224,128391.0
2023-11-27 13:50:00,34.08,34.08,33.99,33.99,58868.0,32.113,32.113,32.0282,32.0282,58868.0
2023-11-27 14:00:00,33.99,34.03,33.93,33.95,109509.0,32.0282,32.0659,31.9717,31.9905,109509.0
2023-11-27 14:10:00,33.95,34.07,33.95,34.05,235399.0,31.9905,32.1036,31.9905,32.0847,235399.0
2023-11-27 14:20:00,34.05,34.22,34.04,34.21,86211.0,32.0847,32.2449,32.0753,32.2355,86211.0
2023-11-27 14:30:00,34.22,34.25,34.03,34.03,160868.0,32.2449,32.2732,32.0659,32.0659,160868.0
2023-11-27 14:40:00,34.03,34.1,34.02,34.03,54419.0,32.0659,32.1319,32.0565,32.0659,54419.0
2023-11-27 14:50:00,34.03,34.06,34.0,34.01,83002.0,32.0659,32.0942,32.0376,32.047,83002.0
2023-11-27 15:00:00,34.0,34.13,33.99,34.07,90316.0,32.0376,32.1601,32.0282,32.1036,90316.0
2023-11-27 15:10:00,34.06,34.13,34.0,34.13,91991.0,32.0942,32.1601,32.0376,32.1601,91991.0
2023-11-27 15:20:00,34.13,34.14,34.05,34.07,44177.0,32.1601,32.1695,32.0847,32.1036,44177.0
2023-11-27 15:30:00,34.08,34.08,34.0,34.01,95514.0,32.113,32.113,32.0376,32.047,95514.0
2023-11-27 15:40:00,34.01,34.06,34.0,34.04,188602.0,32.047,32.0942,32.0376,32.0753,188602.0
2023-11-27 15:50:00,34.04,34.13,34.04,34.13,560608.0,32.0753,32.1601,32.0753,32.1601,560608.0
2023-11-28 09:30:00,34.27,34.28,33.95,34.06,77367.0,32.292,32.3015,31.9905,32.0942,77367.0
2023-11-28 09:40:00,34.06,34.16,34.0,34.11,61481.0,32.0942,32.1884,32.0376,32.1413,61481.0
2023-11-28 09:50:00,34.11,34.13,34.02,34.07,41837.0,32.1413,32.1601,32.0565,32.1036,41837.0
2023-11-28 10:00:00,34.07,34.2,34.06,34.13,50723.0,32.1036,32.2261,32.0942,32.1601,50723.0
2023-11-28 10:10:00,34.13,34.22,34.11,34.19,40339.0,32.1601,32.2449,32.1413,32.2167,40339.0
2023-11-28 10:20:00,34.19,34.37,34.18,34.37,126234.0,32.2167,32.3863,32.2072,32.3863,126234.0
2023-11-28 10:30:00,34.37,34.45,34.28,34.3,98240.0,32.3863,32.4617,32.3015,32.3203,98240.0
2023-11-28 10:40:00,34.3,34.42,34.3,34.38,37827.0,32.3203,32.4334,32.3203,32.3957,37827.0
2023-11-28 10:50:00,34.37,34.45,34.37,34.42,39097.0,32.3863,32.4617,32.3863,32.4334,39097.0
2023-11-28 11:00:00,34.42,34.47,34.41,34.47,31429.0,32.4334,32.4805,32.424,32.4805,31429.0
2023-11-28 11:10:00,34.46,34.47,34.41,34.43,56143.0,32.4711,32.4805,32.424,32.4428,56143.0
2023-11-28 11:20:00,34.42,34.44,34.36,34.4,37079.0,32.4334,32.4522,32.3768,32.4145,37079.0
2023-11-28 11:30:00,34.4,34.44,34.38,34.43,32275.0,32.4145,32.4522,32.3957,32.4428,32275.0
2023-11-28 11:40:00,34.42,34.49,34.41,34.49,47697.0,32.4334,32.4993,32.424,32.4993,47697.0
2023-11-28 11:50:00,34.48,34.48,34.4,34.42,21643.0,32.4899,32.4899,32.4145,32.4334,21643.0
2023-11-28 12:00:00,34.43,34.49,34.43,34.47,42755.0,32.4428,32.4993,32.4428,32.4805,42755.0
2023-11-28 12:10:00,34.47,34.49,34.35,34.36,34796.0,32.4805,32.4993,32.3674,32.3768,34796.0
2023-11-28 12:20:00,34.37,34.44,34.36,34.42,64868.0,32.3863,32.4522,32.3768,32.4334,64868.0
2023-11-28 12:30:00,34.42,34.49,34.4,34.48,44628.0,32.4334,32.4993,32.4145,32.4899,44628.0
2023-11-28 12:40:00,34.49,34.58,34.43,34.45,62232.0,32.4993,32.5842,32.4428,32.4617,62232.0
2023-11-28 12:50:00,34.45,34.47,34.38,34.41,20882.0,32.4617,32.4805,32.3957,32.424,20882.0
2023-11-28 13:00:00,34.4,34.4,34.33,34.38,47839.0,32.4145,32.4145,32.3486,32.3957,47839.0
2023-11-28 13:10:00,34.37,34.37,34.3,34.31,29819.0,32.3863,32.3863,32.3203,32.3297,29819.0
2023-11-28 13:20:00,34.3,34.36,34.29,34.35,23477.0,32.3203,32.3768,32.3109,32.3674,23477.0
2023-11-28 13:30:00,34.35,34.37,34.26,34.27,26074.0,32.3674,32.3863,32.2826,32.292,26074.0
2023-11-28 13:40:00,34.27,34.31,34.24,34.29,25956.0,32.292,32.3297,32.2638,32.3109,25956.0
2023-11-28 13:50:00,34.28,34.29,34.03,34.06,107852.0,32.3015,32.3109,32.0659,32.0942,107852.0
2023-11-28 14:00:00,34.06,34.15,34.06,34.09,64697.0,32.0942,32.179,32.0942,32.1224,64697.0
2023-11-28 14:10:00,34.1,34.16,34.06,34.06,48635.0,32.1319,32.1884,32.0942,32.0942,48635.0
2023-11-28 14:20:00,34.07,34.1,34.02,34.07,41854.0,32.1036,32.1319,32.0565,32.1036,41854.0
2023-11-28 14:30:00,34.07,34.17,34.04,34.17,39038.0,32.1036,32.1978,32.0753,32.1978,39038.0
2023-11-28 14:40:00,34.16,34.19,34.13,34.17,33825.0,32.1884,32.2167,32.1601,32.1978,33825.0
2023-11-28 14:50:00,34.17,34.21,34.17,34.2,29730.0,32.1978,32.2355,32.1978,32.2261,29730.0
2023-11-28 15:00:00,34.2,34.22,34.17,34.18,41506.0,32.2261,32.2449,32.1978,32.2072,41506.0
2023-11-28 15:10:00,34.18,34.19,34.15,34.19,37753.0,32.2072,32.2167,32.179,32.2167,37753.0
2023-11-28 15:20:00,34.19,34.19,34.14,34.18,49754.0,32.2167,32.2167,32.1695,32.2072,49754.0
2023-11-28 15:30:00,34.17,34.24,34.13,34.22,51653.0,32.1978,32.2638,32.1601,32.2449,51653.0
2023-11-28 15:40:00,34.21,34.28,34.2,34.27,117027.0,32.2355,32.3015,32.2261,32.292,117027.0
2023-11-28 15:50:00,34.27,34.29,34.24,34.25,394741.0,32.292,32.3109,32.2638,32.2732,394741.0
2023-11-29 09:30:00,34.38,34.91,34.38,34.91,104858.0,32.3957,32.8951,32.3957,32.8951,104858.0
2023-11-29 09:40:00,34.91,35.05,34.84,35.03,120048.0,32.8951,33.027,32.8291,33.0082,120048.0
2023-11-29 09:50:00,35.03,35.2,35.02,35.16,77762.0,33.0082,33.1684,32.9988,33.1307,77762.0
2023-11-29 10:00:00,35.16,35.34,35.16,35.23,91958.0,33.1307,33.3003,33.1307,33.1966,91958.0
2023-11-29 10:10:00,35.22,35.25,35.15,35.2,47508.0,33.1872,33.2155,33.1213,33.1684,47508.0
2023-11-29 10:20:00,35.2,35.29,35.19,35.29,81644.0,33.1684,33.2532,33.1589,33.2532,81644.0
2023-11-29 10:30:00,35.29,35.29,35.04,35.07,64627.0,33.2532,33.2532,33.0176,33.0459,64627.0
2023-11-29 10:40:00,35.07,35.1,35.01,35.02,29008.0,33.0459,33.0741,32.9893,32.9988,29008.0
2023-11-29 10:50:00,35.02,35.2,35.02,35.14,40255.0,32.9988,33.1684,32.9988,33.1118,40255.0
2023-11-29 11:00:00,35.13,35.24,35.1,35.17,39575.0,33.1024,33.2061,33.0741,33.1401,39575.0
2023-11-29 11:10:00,35.17,35.18,35.06,35.09,39903.0,33.1401,33.1495,33.0364,33.0647,39903.0
2023-11-29 11:20:00,35.1,35.27,35.07,35.21,74456.0,33.0741,33.2343,33.0459,33.1778,74456.0
2023-11-29 11:30:00,35.21,35.34,35.19,35.34,32094.0,33.1778,33.3003,33.1589,33.3003,32094.0
2023-11-29 11:40:00,35.34,35.36,35.3,35.35,40397.0,33.3003,33.3191,33.2626,33.3097,40397.0
2023-11-29 11:50:00,35.35,35.47,35.34,35.47,54933.0,33.3097,33.4228,33.3003,33.4228,54933.0
2023-11-29 12:00:00,35.46,35.71,35.45,35.7,134790.0,33.4134,33.6489,33.4039,33.6395,134790.0
2023-11-29 12:10:00,35.7,35.77,35.63,35.69,141601.0,33.6395,33.7055,33.5735,33.6301,141601.0
2023-11-29 12:20:00,35.68,35.73,35.66,35.73,76381.0,33.6207,33.6678,33.6018,33.6678,76381.0
2023-11-29 12:30:00,35.73,35.81,35.7,35.8,139443.0,33.6678,33.7432,33.6395,33.7337,139443.0
2023-11-29 12:40:00,35.81,35.81,35.6,35.62,53066.0,33.7432,33.7432,33.5453,33.5641,53066.0
2023-11-29 12:50:00,35.62,35.64,35.55,35.61,81464.0,33.5641,33.583,33.4982,33.5547,81464.0
2023-11-29 13:00:00,35.62,35.76,35.61,35.75,51408.0,33.5641,33.696,33.5547,33.6866,51408.0
2023-11-29 13:10:00,35.75,35.8,35.71,35.8,42313.0,33.6866,33.7337,33.6489,33.7337,42313.0
2023-11-29 13:20:00,35.8,35.86,35.79,35.86,49005.0,33.7337,33.7903,33.7243,33.7903,49005.0
2023-11-29 13:30:00,35.86,35.87,35.81,35.84,53235.0,33.7903,33.7997,33.7432,33.7714,53235.0
2023-11-29 13:40:00,35.83,35.91,35.79,35.89,46316.0,33.762,33.8374,33.7243,33.8185,46316.0
2023-11-29 13:50:00,35.89,36.0,35.89,35.97,67969.0,33.8185,33.9222,33.8185,33.8939,67969.0
2023-11-29 14:00:00,35.97,35.98,35.91,35.95,44480.0,33.8939,33.9033,33.8374,33.8751,44480.0
2023-11-29 14:10:00,35.95,35.97,35.89,35.94,73187.0,33.8751,33.8939,33.8185,33.8657,73187.0
2023-11-29 14:20:00,35.94,35.96,35.91,35.94,36820.0,33.8657,33.8845,33.8374,33.8657,36820.0
2023-11-29 14:30:00,35.93,35.96,35.89,35.93,99258.0,33.8562,33.8845,33.8185,33.8562,99258.0
2023-11-29 14:40:00,35.94,35.98,35.92,35.94,44962.0,33.8657,33.9033,33.8468,33.8657,44962.0
2023-11-29 14:50:00,35.94,35.95,35.77,35.84,59173.0,33.8657,33.8751,33.7055,33.7714,59173.0
2023-11-29 15:00:00,35.84,35.87,35.8,35.85,51070.0,33.7714,33.7997,33.7337,33.7809,51070.0
2023-11-29 15:10:00,35.85,35.89,35.79,35.87,60344.0,33.7809,33.8185,33.7243,33.7997,60344.0
2023-11-29 15:20:00,35.87,35.89,35.78,35.8,75291.0,33.7997,33.8185,33.7149,33.7337,75291.0
2023-11-29 15:30:00,35.8,35.83,35.77,35.78,62542.0,33.7337,33.762,33.7055,33.7149,62542.0
2023-11-29 15:40:00,35.78,35.81,35.69,35.77,152658.0,33.7149,33.7432,33.6301,33.7055,152658.0
2023-11-29 15:50:00,35.77,35.82,35.71,35.79,489632.0,33.7055,33.7526,33.6489,33.7243,489632.0
2023-11-30 09:30:00,36.36,36.59,36.26,36.54,268248.0,34.2614,34.4781,34.1672,34.431,268248.0
2023-11-30 09:40:00,36.55,36.7,36.29,36.3,169832.0,34.4404,34.5818,34.1955,34.2049,169832.0
2023-11-30 09:50:00,36.31,36.76,36.31,36.68,133447.0,34.2143,34.6383,34.2143,34.5629,133447.0
2023-11-30 10:00:00,36.68,36.88,36.62,36.65,121468.0,34.5629,34.7514,34.5064,34.5347,121468.0
2023-11-30 10:10:00,36.64,36.73,36.55,36.63,64094.0,34.5253,34.6101,34.4404,34.5158,64094.0
2023-11-30 10:20:00,36.63,36.68,36.59,36.68,36646.0,34.5158,34.5629,34.4781,34.5629,36646.0
2023-11-30 10:30:00,36.67,36.74,36.62,36.63,61460.0,34.5535,34.6195,34.5064,34.5158,61460.0
2023-11-30 10:40:00,36.65,36.86,36.64,36.86,65226.0,34.5347,34.7326,34.5253,34.7326,65226.0
2023-11-30 10:50:00,36.86,36.89,36.78,36.79,73703.0,34.7326,34.7608,34.6572,34.6666,73703.0
2023-11-30 11:00:00,36.79,36.79,36.69,36.75,61539.0,34.6666,34.6666,34.5724,34.6289,61539.0
2023-11-30 11:10:00,36.76,36.76,36.65,36.66,54992.0,34.6383,34.6383,34.5347,34.5441,54992.0
2023-11-30 11:20:00,36.66,36.83,36.63,36.82,40748.0,34.5441,34.7043,34.5158,34.6949,40748.0
2023-11-30 11:30:00,36.82,36.83,36.74,36.76,45746.0,34.6949,34.7043,34.6195,34.6383,45746.0
2023-11-30 11:40:00,36.76,36.81,36.74,36.76,38692.0,34.6383,34.6854,34.6195,34.6383,38692.0
2023-11-30 11:50:00,36.77,36.83,36.74,36.76,57809.0,34.6478,34.7043,34.6195,34.6383,57809.0
2023-11-30 12:00:00,36.77,36.88,36.73,36.86,70332.0,34.6478,34.7514,34.6101,34.7326,70332.0
2023-11-30 12:10:00,36.85,36.85,36.69,36.69,32591.0,34.7231,34.7231,34.5724,34.5724,32591.0
2023-11-30 12:20:00,36.69,36.73,36.68,36.73,15900.0,34.5724,34.6101,34.5629,34.6101,15900.0
2023-11-30 12:30:00,36.73,36.78,36.72,36.77,26530.0,34.6101,34.6572,34.6006,34.6478,26530.0
2023-11-30 12:40:00,36.77,36.8,36.73,36.74,31044.0,34.6478,34.676,34.6101,34.6195,31044.0
2023-11-30 12:50:00,36.74,36.82,36.73,36.79,29597.0,34.6195,34.6949,34.6101,34.6666,29597.0
2023-11-30 13:00:00,36.78,36.8,36.73,36.77,30065.0,34.6572,34.676,34.6101,34.6478,30065.0
2023-11-30 13:10:00,36.78,36.85,36.78,36.84,28224.0,34.6572,34.7231,34.6572,34.7137,28224.0
2023-11-30 13:20:00,36.85,36.9,36.84,36.87,36596.0,34.7231,34.7702,34.7137,34.742,36596.0
2023-11-30 13:30:00,36.87,36.93,36.84,36.93,51560.0,34.742,34.7985,34.7137,34.7985,51560.0
2023-11-30 13:40:00,36.92,36.96,36.89,36.9,35159.0,34.7891,34.8268,34.7608,34.7702,35159.0
2023-11-30 13:50:00,36.91,36.92,36.8,36.84,52821.0,34.7797,34.7891,34.676,34.7137,52821.0
2023-11-30 14:00:00,36.84,36.88,36.82,36.88,33358.0,34.7137,34.7514,34.6949,34.7514,33358.0
2023-11-30 14:10:00,36.88,36.91,36.83,36.91,33875.0,34.7514,34.7797,34.7043,34.7797,33875.0
2023-11-30 14:20:00,36.9,36.91,36.85,36.89,28939.0,34.7702,34.7797,34.7231,34.7608,28939.0
2023-11-30 14:30:00,36.89,36.91,36.85,36.85,35101.0,34.7608,34.7797,34.7231,34.7231,35101.0
2023-11-30 14:40:00,36.85,36.89,36.84,36.88,79995.0,34.7231,34.7608,34.7137,34.7514,79995.0
2023-11-30 14:50:00,36.88,36.94,36.84,36.91,75223.0,34.7514,34.8079,34.7137,34.7797,75223.0
2023-11-30 15:00:00,36.91,36.93,36.78,36.83,48126.0,34.7797,34.7985,34.6572,34.7043,48126.0
2023-11-30 15:10:00,36.83,36.88,36.81,36.85,42371.0,34.7043,34.7514,34.6854,34.7231,42371.0
2023-11-30 15:20:00,36.86,36.86,36.78,36.78,59947.0,34.7326,34.7326,34.6572,34.6572,59947.0
2023-11-30 15:30:00,36.79,36.9,36.78,36.86,141445.0,34.6666,34.7702,34.6572,34.7326,141445.0
2023-11-30 15:40:00,36.86,36.96,36.84,36.93,189765.0,34.7326,34.8268,34.7137,34.7985,189765.0
2023-11-30 15:50:00,36.93,37.03,36.9,36.97,451384.0,34.7985,34.8927,34.7702,34.8362,451384.0
2023-12-01 09:30:00,36.79,36.98,36.59,36.73,104678.0,34.6666,34.8456,34.4781,34.6101,104678.0
2023-12-01 09:40:00,36.74,36.89,36.72,36.79,85928.0,34.6195,34.7608,34.6006,34.6666,85928.0
2023-12-01 09:50:00,36.8,36.91,36.77,36.91,31782.0,34.676,34.7797,34.6478,34.7797,31782.0
2023-12-01 10:00:00,36.91,37.0,36.87,36.88,54941.0,34.7797,34.8645,34.742,34.7514,54941.0
2023-12-01 10:10:00,36.89,36.9,36.74,36.77,53742.0,34.7608,34.7702,34.6195,34.6478,53742.0
2023-12-01 10:20:00,36.77,36.84,36.76,36.8,42099.0,34.6478,34.7137,34.6383,34.676,42099.0
2023-12-01 10:30:00,36.8,36.95,36.78,36.91,56652.0,34.676,34.8174,34.6572,34.7797,56652.0
2023-12-01 10:40:00,36.91,37.04,36.91,37.02,68394.0,34.7797,34.9022,34.7797,34.8833,68394.0
2023-12-01 10:50:00,37.02,37.11,36.99,37.02,48753.0,34.8833,34.9681,34.8551,34.8833,48753.0
2023-12-01 11:00:00,37.02,37.11,36.99,37.08,92005.0,34.8833,34.9681,34.8551,34.9399,92005.0
2023-12-01 11:10:00,37.07,37.25,37.06,37.25,49751.0,34.9304,35.1,34.921,35.1,49751.0
2023-12-01 11:20:00,37.25,37.35,37.2,37.34,34837.0,35.1,35.1943,35.0529,35.1849,34837.0
2023-12-01 11:30:00,37.34,37.37,37.27,37.37,37096.0,35.1849,35.2131,35.1189,35.2131,37096.0
2023-12-01 11:40:00,37.36,37.55,37.35,37.55,68965.0,35.2037,35.3827,35.1943,35.3827,68965.0
2023-12-01 11:50:00,37.54,37.56,37.49,37.5,47352.0,35.3733,35.3922,35.3262,35.3356,47352.0
2023-12-01 12:00:00,37.5,37.68,37.5,37.65,48534.0,35.3356,35.5052,35.3356,35.477,48534.0
2023-12-01 12:10:00,37.64,37.65,37.56,37.57,38308.0,35.4675,35.477,35.3922,35.4016,38308.0
2023-12-01 12:20:00,37.57,37.66,37.55,37.55,43844.0,35.4016,35.4864,35.3827,35.3827,43844.0
2023-12-01 12:30:00,37.55,37.56,37.48,37.48,28568.0,35.3827,35.3922,35.3168,35.3168,28568.0
2023-12-01 12:40:00,37.48,37.52,37.46,37.51,30839.0,35.3168,35.3545,35.2979,35.345,30839.0
2023-12-01 12:50:00,37.5,37.59,37.49,37.57,33936.0,35.3356,35.4204,35.3262,35.4016,33936.0
2023-12-01 13:00:00,37.58,37.59,37.49,37.52,64681.0,35.411,35.4204,35.3262,35.3545,64681.0
2023-12-01 13:10:00,37.52,37.54,37.49,37.51,113029.0,35.3545,35.3733,35.3262,35.345,113029.0
2023-12-01 13:20:00,37.51,37.54,37.49,37.52,51336.0,35.345,35.3733,35.3262,35.3545,51336.0
2023-12-01 13:30:00,37.51,37.52,37.49,37.5,34182.0,35.345,35.3545,35.3262,35.3356,34182.0
2023-12-01 13:40:00,37.5,37.5,37.36,37.37,51902.0,35.3356,35.3356,35.2037,35.2131,51902.0
2023-12-01 13:50:00,37.37,37.41,37.35,37.41,27184.0,35.2131,35.2508,35.1943,35.2508,27184.0
2023-12-01 14:00:00,37.41,37.46,37.41,37.43,42175.0,35.2508,35.2979,35.2508,35.2697,42175.0
2023-12-01 14:10:00,37.42,37.46,37.39,37.39,31577.0,35.2602,35.2979,35.232,35.232,31577.0
2023-12-01 14:20:00,37.38,37.41,37.37,37.41,32678.0,35.2225,35.2508,35.2131,35.2508,32678.0
2023-12-01 14:30:00,37.4,37.49,37.39,37.48,33413.0,35.2414,35.3262,35.232,35.3168,33413.0
2023-12-01 14:40:00,37.48,37.49,37.43,37.45,24167.0,35.3168,35.3262,35.2697,35.2885,24167.0
2023-12-01 14:50:00,37.45,37.51,37.45,37.47,39196.0,35.2885,35.345,35.2885,35.3073,39196.0
2023-12-01 15:00:00,37.48,37.5,37.37,37.45,43526.0,35.3168,35.3356,35.2131,35.2885,43526.0
2023-12-01 15:10:00,37.45,37.5,37.39,37.41,85802.0,35.2885,35.3356,35.232,35.2508,85802.0
2023-12-01 15:20:00,37.41,37.45,37.38,37.41,79488.0,35.2508,35.2885,35.2225,35.2508,79488.0
2023-12-01 15:30:00,37.41,37.42,37.23,37.24,102860.0,35.2508,35.2602,35.0812,35.0906,102860.0
2023-12-01 15:40:00,37.24,37.27,37.19,37.23,188654.0,35.0906,35.1189,35.0435,35.0812,188654.0
2023-12-01 15:50:00,37.23,37.28,37.17,37.2,444317.0,35.0812,35.1283,35.0247,35.0529,444317.0
2023-12-04 09:30:00,36.87,37.13,36.79,36.99,106909.0,34.742,34.987,34.6666,34.8551,106909.0
2023-12-04 09:40:00,37.0,37.23,37.0,37.19,66332.0,34.8645,35.0812,34.8645,35.0435,66332.0
2023-12-04 09:50:00,37.19,37.25,36.88,36.92,57013.0,35.0435,35.1,34.7514,34.7891,57013.0
2023-12-04 10:00:00,36.93,37.18,36.9,37.18,55123.0,34.7985,35.0341,34.7702,35.0341,55123.0
2023-12-04 10:10:00,37.19,37.2,37.0,37.01,46481.0,35.0435,35.0529,34.8645,34.8739,46481.0
2023-12-04 10:20:00,37.01,37.02,36.89,36.99,70811.0,34.8739,34.8833,34.7608,34.8551,70811.0
2023-12-04 10:30:00,37.0,37.14,36.97,37.14,28885.0,34.8645,34.9964,34.8362,34.9964,28885.0
2023-12-04 10:40:00,37.15,37.18,37.1,37.12,24176.0,35.0058,35.0341,34.9587,34.9776,24176.0
2023-12-04 10:50:00,37.11,37.12,37.0,37.03,21126.0,34.9681,34.9776,34.8645,34.8927,21126.0
2023-12-04 11:00:00,37.02,37.07,36.95,37.07,27526.0,34.8833,34.9304,34.8174,34.9304,27526.0
2023-12-04 11:10:00,37.06,37.14,37.05,37.14,30755.0,34.921,34.9964,34.9116,34.9964,30755.0
2023-12-04 11:20:00,37.14,37.15,37.06,37.09,26741.0,34.9964,35.0058,34.921,34.9493,26741.0
2023-12-04 11:30:00,37.09,37.1,37.0,37.09,38831.0,34.9493,34.9587,34.8645,34.9493,38831.0
2023-12-04 11:40:00,37.09,37.2,37.09,37.16,23518.0,34.9493,35.0529,34.9493,35.0152,23518.0
2023-12-04 11:50:00,37.16,37.21,37.12,37.14,27650.0,35.0152,35.0624,34.9776,34.9964,27650.0
2023-12-04 12:00:00,37.14,37.18,37.1,37.15,18295.0,34.9964,35.0341,34.9587,35.0058,18295.0
2023-12-04 12:10:00,37.14,37.16,37.1,37.11,17840.0,34.9964,35.0152,34.9587,34.9681,17840.0
2023-12-04 12:20:00,37.11,37.14,37.06,37.13,22903.0,34.9681,34.9964,34.921,34.987,22903.0
2023-12-04 12:30:00,37.13,37.23,37.11,37.13,32475.0,34.987,35.0812,34.9681,34.987,32475.0
2023-12-04 12:40:00,37.12,37.13,37.07,37.11,21071.0,34.9776,34.987,34.9304,34.9681,21071.0
2023-12-04 12:50:00,37.11,37.11,37.08,37.09,23163.0,34.9681,34.9681,34.9399,34.9493,23163.0
2023-12-04 13:00:00,37.09,37.09,37.05,37.08,15536.0,34.9493,34.9493,34.9116,34.9399,15536.0
2023-12-04 13:10:00,37.08,37.12,37.07,37.12,18271.0,34.9399,34.9776,34.9304,34.9776,18271.0
2023-12-04 13:20:00,37.12,37.15,37.09,37.13,24576.0,34.9776,35.0058,34.9493,34.987,24576.0
2023-12-04 13:30:00,37.13,37.24,37.11,37.22,21436.0,34.987,35.0906,34.9681,35.0718,21436.0
2023-12-04 13:40:00,37.22,37.23,37.17,37.19,17845.0,35.0718,35.0812,35.0247,35.0435,17845.0
2023-12-04 13:50:00,37.19,37.21,37.1,37.14,84695.0,35.0435,35.0624,34.9587,34.9964,84695.0
2023-12-04 14:00:00,37.14,37.26,37.13,37.25,23519.0,34.9964,35.1095,34.987,35.1,23519.0
2023-12-04 14:10:00,37.25,37.26,37.2,37.2,18934.0,35.1,35.1095,35.0529,35.0529,18934.0
2023-12-04 14:20:00,37.2,37.23,37.15,37.16,34408.0,35.0529,35.0812,35.0058,35.0152,34408.0
2023-12-04 14:30:00,37.16,37.21,37.16,37.18,25490.0,35.0152,35.0624,35.0152,35.0341,25490.0
2023-12-04 14:40:00,37.18,37.27,37.17,37.23,31617.0,35.0341,35.1189,35.0247,35.0812,31617.0
2023-12-04 14:50:00,37.23,37.26,37.22,37.23,26646.0,35.0812,35.1095,35.0718,35.0812,26646.0
2023-12-04 15:00:00,37.23,37.25,37.19,37.23,34275.0,35.0812,35.1,35.0435,35.0812,34275.0
2023-12-04 15:10:00,37.23,37.27,37.23,37.26,36801.0,35.0812,35.1189,35.0812,35.1095,36801.0
2023-12-04 15:20:00,37.26,37.27,37.19,37.2,39192.0,35.1095,35.1189,35.0435,35.0529,39192.0
2023-12-04 15:30:00,37.2,37.21,37.13,37.16,61123.0,35.0529,35.0624,34.987,35.0152,61123.0
2023-12-04 15:40:00,37.16,37.26,37.15,37.26,71456.0,35.0152,35.1095,35.0058,35.1095,71456.0
2023-12-04 15:50:00,37.26,37.37,37.25,37.36,396668.0,35.1095,35.2131,35.1,35.2037,396668.0
2023-12-05 09:30:00,37.13,37.13,36.8,36.88,104037.0,34.987,34.987,34.676,34.7514,104037.0
2023-12-05 09:40:00,36.88,36.88,36.51,36.53,84985.0,34.7514,34.7514,34.4028,34.4216,84985.0
2023-12-05 09:50:00,36.52,36.52,36.38,36.48,51006.0,34.4122,34.4122,34.2803,34.3745,51006.0
2023-12-05 10:00:00,36.48,36.69,36.47,36.58,75629.0,34.3745,34.5724,34.3651,34.4687,75629.0
2023-12-05 10:10:00,36.57,36.63,36.52,36.54,57170.0,34.4593,34.5158,34.4122,34.431,57170.0
2023-12-05 10:20:00,36.54,36.61,36.49,36.61,50400.0,34.431,34.497,34.3839,34.497,50400.0
2023-12-05 10:30:00,36.61,36.63,36.52,36.56,38900.0,34.497,34.5158,34.4122,34.4499,38900.0
2023-12-05 10:40:00,36.55,36.7,36.54,36.7,32668.0,34.4404,34.5818,34.431,34.5818,32668.0
2023-12-05 10:50:00,36.69,36.75,36.64,36.75,37008.0,34.5724,34.6289,34.5253,34.6289,37008.0
2023-12-05 11:00:00,36.75,36.81,36.67,36.69,31722.0,34.6289,34.6854,34.5535,34.5724,31722.0
2023-12-05 11:10:00,36.69,36.75,36.66,36.69,46474.0,34.5724,34.6289,34.5441,34.5724,46474.0
2023-12-05 11:20:00,36.7,36.88,36.68,36.86,27077.0,34.5818,34.7514,34.5629,34.7326,27077.0
2023-12-05 11:30:00,36.85,36.87,36.81,36.84,25870.0,34.7231,34.742,34.6854,34.7137,25870.0
2023-12-05 11:40:00,36.84,36.87,36.79,36.8,47358.0,34.7137,34.742,34.6666,34.676,47358.0
2023-12-05 11:50:00,36.8,36.91,36.8,36.91,31245.0,34.676,34.7797,34.676,34.7797,31245.0
2023-12-05 12:00:00,36.91,36.93,36.82,36.83,36736.0,34.7797,34.7985,34.6949,34.7043,36736.0
2023-12-05 12:10:00,36.83,36.83,36.75,36.77,23562.0,34.7043,34.7043,34.6289,34.6478,23562.0
2023-12-05 12:20:00,36.76,36.78,36.73,36.75,22446.0,34.6383,34.6572,34.6101,34.6289,22446.0
2023-12-05 12:30:00,36.74,36.75,36.67,36.68,11455.0,34.6195,34.6289,34.5535,34.5629,11455.0
2023-12-05 12:40:00,36.68,36.68,36.63,36.64,19435.0,34.5629,34.5629,34.5158,34.5253,19435.0
2023-12-05 12:50:00,36.65,36.72,36.64,36.72,20725.0,34.5347,34.6006,34.5253,34.6006,20725.0
2023-12-05 13:00:00,36.72,36.72,36.65,36.66,14755.0,34.6006,34.6006,34.5347,34.5441,14755.0
2023-12-05 13:10:00,36.67,36.7,36.64,36.69,21663.0,34.5535,34.5818,34.5253,34.5724,21663.0
2023-12-05 13:20:00,36.69,36.69,36.64,36.65,14464.0,34.5724,34.5724,34.5253,34.5347,14464.0
2023-12-05 13:30:00,36.65,36.67,36.6,36.6,22963.0,34.5347,34.5535,34.4876,34.4876,22963.0
2023-12-05 13:40:00,36.61,36.63,36.57,36.61,30098.0,34.497,34.5158,34.4593,34.497,30098.0
2023-12-05 13:50:00,36.6,36.62,36.58,36.59,20829.0,34.4876,34.5064,34.4687,34.4781,20829.0
2023-12-05 14:00:00,36.6,36.62,36.56,36.62,18798.0,34.4876,34.5064,34.4499,34.5064,18798.0
2023-12-05 14:10:00,36.61,36.63,36.55,36.56,20442.0,34.497,34.5158,34.4404,34.4499,20442.0
2023-12-05 14:20:00,36.57,36.6,36.55,36.59,19553.0,34.4593,34.4876,34.4404,34.4781,19553.0
2023-12-05 14:30:00,36.59,36.65,36.57,36.58,43310.0,34.4781,34.5347,34.4593,34.4687,43310.0
2023-12-05 14:40:00,36.58,36.65,36.56,36.65,27968.0,34.4687,34.5347,34.4499,34.5347,27968.0
2023-12-05 14:50:00,36.65,36.66,36.61,36.64,42236.0,34.5347,34.5441,34.497,34.5253,42236.0
2023-12-05 15:00:00,36.64,36.65,36.59,36.64,33659.0,34.5253,34.5347,34.4781,34.5253,33659.0
2023-12-05 15:10:00,36.64,36.66,36.61,36.65,58639.0,34.5253,34.5441,34.497,34.5347,58639.0
2023-12-05 15:20:00,36.65,36.65,36.56,36.57,42615.0,34.5347,34.5347,34.4499,34.4593,42615.0
2023-12-05 15:30:00,36.58,36.58,36.46,36.48,52451.0,34.4687,34.4687,34.3556,34.3745,52451.0
2023-12-05 15:40:00,36.48,36.5,36.43,36.5,82877.0,34.3745,34.3933,34.3274,34.3933,82877.0
2023-12-05 15:50:00,36.5,36.54,36.43,36.45,416176.0,34.3933,34.431,34.3274,34.3462,416176.0
2023-12-06 09:30:00,36.57,36.76,36.51,36.72,41176.0,34.4593,34.6383,34.4028,34.6006,41176.0
2023-12-06 09:40:00,36.71,36.8,36.65,36.77,51997.0,34.5912,34.676,34.5347,34.6478,51997.0
2023-12-06 09:50:00,36.77,36.84,36.7,36.72,56226.0,34.6478,34.7137,34.5818,34.6006,56226.0
2023-12-06 10:00:00,36.73,36.95,36.73,36.86,76132.0,34.6101,34.8174,34.6101,34.7326,76132.0
2023-12-06 10:10:00,36.86,36.86,36.72,36.73,24804.0,34.7326,34.7326,34.6006,34.6101,24804.0
2023-12-06 10:20:00,36.72,36.82,36.64,36.81,54219.0,34.6006,34.6949,34.5253,34.6854,54219.0
2023-12-06 10:30:00,36.81,36.86,36.78,36.85,114919.0,34.6854,34.7326,34.6572,34.7231,114919.0
2023-12-06 10:40:00,36.86,36.92,36.86,36.9,42989.0,34.7326,34.7891,34.7326,34.7702,42989.0
2023-12-06 10:50:00,36.9,36.91,36.79,36.85,52587.0,34.7702,34.7797,34.6666,34.7231,52587.0
2023-12-06 11:00:00,36.85,36.87,36.83,36.85,19230.0,34.7231,34.742,34.7043,34.7231,19230.0
2023-12-06 11:10:00,36.86,36.97,36.86,36.91,25039.0,34.7326,34.8362,34.7326,34.7797,25039.0
2023-12-06 11:20:00,36.91,36.95,36.88,36.91,15371.0,34.7797,34.8174,34.7514,34.7797,15371.0
2023-12-06 11:30:00,36.91,36.92,36.85,36.87,21084.0,34.7797,34.7891,34.7231,34.742,21084.0
2023-12-06 11:40:00,36.87,36.87,36.81,36.84,24524.0,34.742,34.742,34.6854,34.7137,24524.0
2023-12-06 11:50:00,36.82,36.85,36.8,36.85,27061.0,34.6949,34.7231,34.676,34.7231,27061.0
2023-12-06 12:00:00,36.85,36.85,36.73,36.77,40909.0,34.7231,34.7231,34.6101,34.6478,40909.0
2023-12-06 12:10:00,36.78,36.81,36.69,36.69,27309.0,34.6572,34.6854,34.5724,34.5724,27309.0
2023-12-06 12:20:00,36.69,36.73,36.68,36.7,16376.0,34.5724,34.6101,34.5629,34.5818,16376.0
2023-12-06 12:30:00,36.71,36.71,36.62,36.64,14421.0,34.5912,34.5912,34.5064,34.5253,14421.0
2023-12-06 12:40:00,36.64,36.65,36.55,36.59,15252.0,34.5253,34.5347,34.4404,34.4781,15252.0
2023-12-06 12:50:00,36.59,36.6,36.47,36.54,33774.0,34.4781,34.4876,34.3651,34.431,33774.0
2023-12-06 13:00:00,36.54,36.58,36.52,36.52,17204.0,34.431,34.4687,34.4122,34.4122,17204.0
2023-12-06 13:10:00,36.52,36.55,36.5,36.54,14884.0,34.4122,34.4404,34.3933,34.431,14884.0
2023-12-06 13:20:00,36.54,36.6,36.52,36.6,12918.0,34.431,34.4876,34.4122,34.4876,12918.0
2023-12-06 13:30:00,36.59,36.64,36.59,36.64,15520.0,34.4781,34.5253,34.4781,34.5253,15520.0
2023-12-06 13:40:00,36.64,36.67,36.62,36.65,18273.0,34.5253,34.5535,34.5064,34.5347,18273.0
2023-12-06 13:50:00,36.65,36.67,36.6,36.62,20364.0,34.5347,34.5535,34.4876,34.5064,20364.0
2023-12-06 14:00:00,36.61,36.65,36.59,36.63,14685.0,34.497,34.5347,34.4781,34.5158,14685.0
2023-12-06 14:10:00,36.64,36.65,36.58,36.6,26491.0,34.5253,34.5347,34.4687,34.4876,26491.0
2023-12-06 14:20:00,36.59,36.6,36.53,36.55,13675.0,34.4781,34.4876,34.4216,34.4404,13675.0
2023-12-06 14:30:00,36.55,36.6,36.55,36.6,20616.0,34.4404,34.4876,34.4404,34.4876,20616.0
2023-12-06 14:40:00,36.6,36.61,36.56,36.58,13767.0,34.4876,34.497,34.4499,34.4687,13767.0
2023-12-06 14:50:00,36.58,36.6,36.54,36.55,31505.0,34.4687,34.4876,34.431,34.4404,31505.0
2023-12-06 15:00:00,36.55,36.65,36.54,36.65,24993.0,34.4404,34.5347,34.431,34.5347,24993.0
2023-12-06 15:10:00,36.64,36.7,36.59,36.64,46764.0,34.5253,34.5818,34.4781,34.5253,46764.0
2023-12-06 15:20:00,36.63,36.63,36.51,36.52,26042.0,34.5158,34.5158,34.4028,34.4122,26042.0
2023-12-06 15:30:00,36.51,36.52,36.44,36.44,43150.0,34.4028,34.4122,34.3368,34.3368,43150.0
2023-12-06 15:40:00,36.44,36.53,36.4,36.53,66686.0,34.3368,34.4216,34.2991,34.4216,66686.0
2023-12-06 15:50:00,36.51,36.55,36.5,36.54,250000.0,34.4028,34.4404,34.3933,34.431,250000.0
2023-12-07 09:30:00,36.65,36.7,36.3,36.51,57305.0,34.5347,34.5818,34.2049,34.4028,57305.0
2023-12-07 09:40:00,36.54,36.66,36.5,36.61,41279.0,34.431,34.5441,34.3933,34.497,41279.0
2023-12-07 09:50:00,36.63,36.81,36.63,36.81,34851.0,34.5158,34.6854,34.5158,34.6854,34851.0
2023-12-07 10:00:00,36.8,36.86,36.78,36.8,37285.0,34.676,34.7326,34.6572,34.676,37285.0
2023-12-07 10:10:00,36.8,36.85,36.77,36.83,19380.0,34.676,34.7231,34.6478,34.7043,19380.0
2023-12-07 10:20:00,36.86,36.86,36.76,36.78,23111.0,34.7326,34.7326,34.6383,34.6572,23111.0
2023-12-07 10:30:00,36.79,36.79,36.71,36.72,25349.0,34.6666,34.6666,34.5912,34.6006,25349.0
2023-12-07 10:40:00,36.72,36.73,36.68,36.73,22495.0,34.6006,34.6101,34.5629,34.6101,22495.0
2023-12-07 10:50:00,36.72,36.78,36.71,36.74,19807.0,34.6006,34.6572,34.5912,34.6195,19807.0
2023-12-07 11:00:00,36.74,36.8,36.71,36.72,24585.0,34.6195,34.676,34.5912,34.6006,24585.0
2023-12-07 11:10:00,36.71,36.71,36.58,36.6,30912.0,34.5912,34.5912,34.4687,34.4876,30912.0
2023-12-07 11:20:00,36.6,36.67,36.6,36.66,22855.0,34.4876,34.5535,34.4876,34.5441,22855.0
2023-12-07 11:30:00,36.66,36.77,36.65,36.72,28216.0,34.5441,34.6478,34.5347,34.6006,28216.0
2023-12-07 11:40:00,36.74,36.75,36.7,36.72,21768.0,34.6195,34.6289,34.5818,34.6006,21768.0
2023-12-07 11:50:00,36.71,36.71,36.68,36.7,13618.0,34.5912,34.5912,34.5629,34.5818,13618.0
2023-12-07 12:00:00,36.7,36.72,36.67,36.67,17711.0,34.5818,34.6006,34.5535,34.5535,17711.0
2023-12-07 12:10:00,36.67,36.68,36.61,36.63,24157.0,34.5535,34.5629,34.497,34.5158,24157.0
2023-12-07 12:20:00,36.63,36.65,36.55,36.63,26578.0,34.5158,34.5347,34.4404,34.5158,26578.0
2023-12-07 12:30:00,36.62,36.7,36.6,36.68,15780.0,34.5064,34.5818,34.4876,34.5629,15780.0
2023-12-07 12:40:00,36.67,36.71,36.66,36.66,13405.0,34.5535,34.5912,34.5441,34.5441,13405.0
2023-12-07 12:50:00,36.67,36.67,36.63,36.65,7532.0,34.5535,34.5535,34.5158,34.5347,7532.0
2023-12-07 13:00:00,36.66,36.69,36.64,36.68,11309.0,34.5441,34.5724,34.5253,34.5629,11309.0
2023-12-07 13:10:00,36.68,36.72,36.66,36.71,15492.0,34.5629,34.6006,34.5441,34.5912,15492.0
2023-12-07 13:20:00,36.71,36.75,36.7,36.71,18868.0,34.5912,34.6289,34.5818,34.5912,18868.0
2023-12-07 13:30:00,36.71,36.77,36.71,36.73,15776.0,34.5912,34.6478,34.5912,34.6101,15776.0
2023-12-07 13:40:00,36.73,36.79,36.73,36.77,21241.0,34.6101,34.6666,34.6101,34.6478,21241.0
2023-12-07 13:50:00,36.77,36.77,36.65,36.65,15492.0,34.6478,34.6478,34.5347,34.5347,15492.0
2023-12-07 14:00:00,36.66,36.72,36.65,36.69,20293.0,34.5441,34.6006,34.5347,34.5724,20293.0
2023-12-07 14:10:00,36.69,36.71,36.67,36.69,23732.0,34.5724,34.5912,34.5535,34.5724,23732.0
2023-12-07 14:20:00,36.69,36.74,36.68,36.7,19184.0,34.5724,34.6195,34.5629,34.5818,19184.0
2023-12-07 14:30:00,36.7,36.71,36.68,36.7,22633.0,34.5818,34.5912,34.5629,34.5818,22633.0
2023-12-07 14:40:00,36.7,36.73,36.68,36.69,12476.0,34.5818,34.6101,34.5629,34.5724,12476.0
2023-12-07 14:50:00,36.69,36.69,36.64,36.68,24892.0,34.5724,34.5724,34.5253,34.5629,24892.0
2023-12-07 15:00:00,36.68,36.71,36.67,36.69,25283.0,34.5629,34.5912,34.5535,34.5724,25283.0
2023-12-07 15:10:00,36.69,36.78,36.66,36.77,55638.0,34.5724,34.6572,34.5441,34.6478,55638.0
2023-12-07 15:20:00,36.77,36.8,36.74,36.79,60820.0,34.6478,34.676,34.6195,34.6666,60820.0
2023-12-07 15:30:00,36.79,36.84,36.77,36.81,50061.0,34.6666,34.7137,34.6478,34.6854,50061.0
2023-12-07 15:40:00,36.81,36.85,36.79,36.82,80196.0,34.6854,34.7231,34.6666,34.6949,80196.0
2023-12-07 15:50:00,36.82,36.87,36.81,36.82,235702.0,34.6949,34.742,34.6854,34.6949,235702.0
2023-12-08 09:30:00,36.7,36.79,36.62,36.75,30460.0,34.5818,34.6666,34.5064,34.6289,30460.0
2023-12-08 09:40:00,36.73,37.0,36.73,36.94,49096.0,34.6101,34.8645,34.6101,34.8079,49096.0
2023-12-08 09:50:00,36.94,36.95,36.84,36.87,12283.0,34.8079,34.8174,34.7137,34.742,12283.0
2023-12-08 10:00:00,36.93,36.97,36.85,36.88,40242.0,34.7985,34.8362,34.7231,34.7514,40242.0
2023-12-08 10:10:00,36.88,36.95,36.87,36.88,25473.0,34.7514,34.8174,34.742,34.7514,25473.0
2023-12-08 10:20:00,36.88,36.89,36.85,36.87,18289.0,34.7514,34.7608,34.7231,34.742,18289.0
2023-12-08 10:30:00,36.87,36.93,36.84,36.86,48204.0,34.742,34.7985,34.7137,34.7326,48204.0
2023-12-08 10:40:00,36.87,36.88,36.75,36.78,53946.0,34.742,34.7514,34.6289,34.6572,53946.0
2023-12-08 10:50:00,36.78,36.85,36.78,36.81,22696.0,34.6572,34.7231,34.6572,34.6854,22696.0
2023-12-08 11:00:00,36.8,36.8,36.64,36.66,22141.0,34.676,34.676,34.5253,34.5441,22141.0
2023-12-08 11:10:00,36.67,36.68,36.58,36.59,17122.0,34.5535,34.5629,34.4687,34.4781,17122.0
2023-12-08 11:20:00,36.58,36.68,36.56,36.68,26239.0,34.4687,34.5629,34.4499,34.5629,26239.0
2023-12-08 11:30:00,36.68,36.74,36.58,36.61,35546.0,34.5629,34.6195,34.4687,34.497,35546.0
2023-12-08 11:40:00,36.6,36.63,36.57,36.62,15045.0,34.4876,34.5158,34.4593,34.5064,15045.0
2023-12-08 11:50:00,36.62,36.67,36.61,36.65,24592.0,34.5064,34.5535,34.497,34.5347,24592.0
2023-12-08 12:00:00,36.65,36.68,36.65,36.67,31317.0,34.5347,34.5629,34.5347,34.5535,31317.0
2023-12-08 12:10:00,36.67,36.76,36.66,36.76,82227.0,34.5535,34.6383,34.5441,34.6383,82227.0
2023-12-08 12:20:00,36.76,36.8,36.73,36.77,16747.0,34.6383,34.676,34.6101,34.6478,16747.0
2023-12-08 12:30:00,36.77,36.82,36.77,36.82,11707.0,34.6478,34.6949,34.6478,34.6949,11707.0
2023-12-08 12:40:00,36.82,36.83,36.8,36.8,12396.0,34.6949,34.7043,34.676,34.676,12396.0
2023-12-08 12:50:00,36.8,36.85,36.8,36.82,21474.0,34.676,34.7231,34.676,34.6949,21474.0
2023-12-08 13:00:00,36.82,36.87,36.8,36.83,13360.0,34.6949,34.742,34.676,34.7043,13360.0
2023-12-08 13:10:00,36.84,36.91,36.83,36.91,18851.0,34.7137,34.7797,34.7043,34.7797,18851.0
2023-12-08 13:20:00,36.9,36.91,36.85,36.87,14472.0,34.7702,34.7797,34.7231,34.742,14472.0
2023-12-08 13:30:00,36.87,36.87,36.78,36.8,20132.0,34.742,34.742,34.6572,34.676,20132.0
2023-12-08 13:40:00,36.8,36.85,36.79,36.83,20097.0,34.676,34.7231,34.6666,34.7043,20097.0
2023-12-08 13:50:00,36.84,36.88,36.83,36.87,16886.0,34.7137,34.7514,34.7043,34.742,16886.0
2023-12-08 14:00:00,36.88,36.89,36.85,36.89,17958.0,34.7514,34.7608,34.7231,34.7608,17958.0
2023-12-08 14:10:00,36.89,36.91,36.85,36.87,23567.0,34.7608,34.7797,34.7231,34.742,23567.0
2023-12-08 14:20:00,36.87,36.87,36.84,36.87,11261.0,34.742,34.742,34.7137,34.742,11261.0
2023-12-08 14:30:00,36.86,36.88,36.77,36.77,20666.0,34.7326,34.7514,34.6478,34.6478,20666.0
2023-12-08 14:40:00,36.78,36.82,36.76,36.8,24977.0,34.6572,34.6949,34.6383,34.676,24977.0
2023-12-08 14:50:00,36.79,36.83,36.77,36.78,14323.0,34.6666,34.7043,34.6478,34.6572,14323.0
2023-12-08 15:00:00,36.79,36.83,36.77,36.83,27506.0,34.6666,34.7043,34.6478,34.7043,27506.0
2023-12-08 15:10:00,36.82,36.82,36.79,36.79,18221.0,34.6949,34.6949,34.6666,34.6666,18221.0
2023-12-08 15:20:00,36.8,36.85,36.76,36.84,28830.0,34.676,34.7231,34.6383,34.7137,28830.0
2023-12-08 15:30:00,36.84,36.9,36.82,36.88,42068.0,34.7137,34.7702,34.6949,34.7514,42068.0
2023-12-08 15:40:00,36.88,36.91,36.84,36.86,47281.0,34.7514,34.7797,34.7137,34.7326,47281.0
2023-12-08 15:50:00,36.85,36.87,36.77,36.85,163416.0,34.7231,34.742,34.6478,34.7231,163416.0
2023-12-11 09:30:00,36.72,36.8,36.58,36.71,45589.0,34.6006,34.676,34.4687,34.5912,45589.0
2023-12-11 09:40:00,36.72,36.84,36.67,36.78,39179.0,34.6006,34.7137,34.5535,34.6572,39179.0
2023-12-11 09:50:00,36.8,36.87,36.75,36.83,35994.0,34.676,34.742,34.6289,34.7043,35994.0
2023-12-11 10:00:00,36.83,36.96,36.83,36.95,26195.0,34.7043,34.8268,34.7043,34.8174,26195.0
2023-12-11 10:10:00,36.95,36.98,36.88,36.98,19181.0,34.8174,34.8456,34.7514,34.8456,19181.0
2023-12-11 10:20:00,36.98,37.02,36.92,36.96,27321.0,34.8456,34.8833,34.7891,34.8268,27321.0
2023-12-11 10:30:00,36.97,37.01,36.95,36.97,16053.0,34.8362,34.8739,34.8174,34.8362,16053.0
2023-12-11 10:40:00,36.96,37.01,36.96,36.97,14667.0,34.8268,34.8739,34.8268,34.8362,14667.0
2023-12-11 10:50:00,36.96,36.98,36.93,36.95,15563.0,34.8268,34.8456,34.7985,34.8174,15563.0
2023-12-11 11:00:00,36.95,36.95,36.84,36.89,50364.0,34.8174,34.8174,34.7137,34.7608,50364.0
2023-12-11 11:10:00,36.89,36.9,36.8,36.83,16879.0,34.7608,34.7702,34.676,34.7043,16879.0
2023-12-11 11:20:00,36.83,36.85,36.8,36.83,17036.0,34.7043,34.7231,34.676,34.7043,17036.0
2023-12-11 11:30:00,36.83,36.95,36.81,36.93,21927.0,34.7043,34.8174,34.6854,34.7985,21927.0
2023-12-11 11:40:00,36.93,36.97,36.92,36.95,33378.0,34.7985,34.8362,34.7891,34.8174,33378.0
2023-12-11 11:50:00,36.95,36.98,36.94,36.96,16069.0,34.8174,34.8456,34.8079,34.8268,16069.0
2023-12-11 12:00:00,36.96,36.96,36.85,36.86,13676.0,34.8268,34.8268,34.7231,34.7326,13676.0
2023-12-11 12:10:00,36.87,36.91,36.86,36.88,11464.0,34.742,34.7797,34.7326,34.7514,11464.0
2023-12-11 12:20:00,36.88,36.9,36.86,36.88,12891.0,34.7514,34.7702,34.7326,34.7514,12891.0
2023-12-11 12:30:00,36.88,36.88,36.84,36.86,15586.0,34.7514,34.7514,34.7137,34.7326,15586.0
2023-12-11 12:40:00,36.86,36.88,36.85,36.86,16002.0,34.7326,34.7514,34.7231,34.7326,16002.0
2023-12-11 12:50:00,36.86,36.86,36.83,36.84,8258.0,34.7326,34.7326,34.7043,34.7137,8258.0
2023-12-11 13:00:00,36.84,36.87,36.8,36.85,10630.0,34.7137,34.742,34.676,34.7231,10630.0
2023-12-11 13:10:00,36.85,36.87,36.84,36.85,7846.0,34.7231,34.742,34.7137,34.7231,7846.0
2023-12-11 13:20:00,36.86,36.87,36.85,36.86,8071.0,34.7326,34.742,34.7231,34.7326,8071.0
2023-12-11 13:30:00,36.86,36.88,36.85,36.85,10811.0,34.7326,34.7514,34.7231,34.7231,10811.0
2023-12-11 13:40:00,36.86,36.86,36.82,36.83,10941.0,34.7326,34.7326,34.6949,34.7043,10941.0
2023-12-11 13:50:00,36.83,36.84,36.79,36.81,17654.0,34.7043,34.7137,34.6666,34.6854,17654.0
2023-12-11 14:00:00,36.8,36.82,36.78,36.8,13727.0,34.676,34.6949,34.6572,34.676,13727.0
2023-12-11 14:10:00,36.8,36.83,36.8,36.82,12112.0,34.676,34.7043,34.676,34.6949,12112.0
2023-12-11 14:20:00,36.82,36.84,36.79,36.81,16199.0,34.6949,34.7137,34.6666,34.6854,16199.0
2023-12-11 14:30:00,36.81,36.81,36.77,36.79,15143.0,34.6854,34.6854,34.6478,34.6666,15143.0
2023-12-11 14:40:00,36.79,36.79,36.75,36.76,19128.0,34.6666,34.6666,34.6289,34.6383,19128.0
2023-12-11 14:50:00,36.76,36.77,36.71,36.73,29731.0,34.6383,34.6478,34.5912,34.6101,29731.0
2023-12-11 15:00:00,36.73,36.74,36.7,36.72,23271.0,34.6101,34.6195,34.5818,34.6006,23271.0
2023-12-11 15:10:00,36.72,36.77,36.71,36.77,24297.0,34.6006,34.6478,34.5912,34.6478,24297.0
2023-12-11 15:20:00,36.77,36.78,36.73,36.75,30751.0,34.6478,34.6572,34.6101,34.6289,30751.0
2023-12-11 15:30:00,36.74,36.82,36.73,36.81,39567.0,34.6195,34.6949,34.6101,34.6854,39567.0
2023-12-11 15:40:00,36.82,36.89,36.81,36.89,60602.0,34.6949,34.7608,34.6854,34.7608,60602.0
2023-12-11 15:50:00,36.89,36.92,36.86,36.92,182054.0,34.7608,34.7891,34.7326,34.7891,182054.0
2023-12-12 09:30:00,36.8,36.8,36.31,36.38,79478.0,34.676,34.676,34.2143,34.2803,79478.0
2023-12-12 09:40:00,36.38,36.4,36.21,36.24,49451.0,34.2803,34.2991,34.1201,34.1483,49451.0
2023-12-12 09:50:00,36.24,36.25,36.12,36.13,63291.0,34.1483,34.1578,34.0353,34.0447,63291.0
2023-12-12 10:00:00,36.12,36.25,36.09,36.23,46830.0,34.0353,34.1578,34.007,34.1389,46830.0
2023-12-12 10:10:00,36.23,36.23,36.1,36.15,34680.0,34.1389,34.1389,34.0164,34.0635,34680.0
2023-12-12 10:20:00,36.15,36.25,36.14,36.24,31537.0,34.0635,34.1578,34.0541,34.1483,31537.0
2023-12-12 10:30:00,36.23,36.29,36.18,36.19,20312.0,34.1389,34.1955,34.0918,34.1012,20312.0
2023-12-12 10:40:00,36.2,36.26,36.12,36.22,29088.0,34.1106,34.1672,34.0353,34.1295,29088.0
2023-12-12 10:50:00,36.21,36.21,36.14,36.19,36960.0,34.1201,34.1201,34.0541,34.1012,36960.0
2023-12-12 11:00:00,36.19,36.21,36.11,36.16,30167.0,34.1012,34.1201,34.0258,34.073,30167.0
2023-12-12 11:10:00,36.16,36.21,36.11,36.13,34024.0,34.073,34.1201,34.0258,34.0447,34024.0
2023-12-12 11:20:00,36.12,36.14,36.1,36.13,66809.0,34.0353,34.0541,34.0164,34.0447,66809.0
2023-12-12 11:30:00,36.13,36.14,36.09,36.1,27977.0,34.0447,34.0541,34.007,34.0164,27977.0
2023-12-12 11:40:00,36.1,36.11,36.05,36.09,13245.0,34.0164,34.0258,33.9693,34.007,13245.0
2023-12-12 11:50:00,36.09,36.14,36.08,36.11,11863.0,34.007,34.0541,33.9976,34.0258,11863.0
2023-12-12 12:00:00,36.09,36.1,36.03,36.05,14410.0,34.007,34.0164,33.9505,33.9693,14410.0
2023-12-12 12:10:00,36.04,36.05,36.02,36.04,12628.0,33.9599,33.9693,33.941,33.9599,12628.0
2023-12-12 12:20:00,36.04,36.06,36.02,36.04,10086.0,33.9599,33.9787,33.941,33.9599,10086.0
2023-12-12 12:30:00,36.04,36.11,36.04,36.08,8936.0,33.9599,34.0258,33.9599,33.9976,8936.0
2023-12-12 12:40:00,36.08,36.14,36.08,36.14,19339.0,33.9976,34.0541,33.9976,34.0541,19339.0
2023-12-12 12:50:00,36.15,36.16,36.1,36.12,16800.0,34.0635,34.073,34.0164,34.0353,16800.0
2023-12-12 13:00:00,36.12,36.26,36.11,36.26,43452.0,34.0353,34.1672,34.0258,34.1672,43452.0
2023-12-12 13:10:00,36.23,36.26,36.21,36.25,49007.0,34.1389,34.1672,34.1201,34.1578,49007.0
2023-12-12 13:20:00,36.25,36.25,36.14,36.18,16790.0,34.1578,34.1578,34.0541,34.0918,16790.0
2023-12-12 13:30:00,36.18,36.18,36.1,36.11,10117.0,34.0918,34.0918,34.0164,34.0258,10117.0
2023-12-12 13:40:00,36.12,36.12,36.07,36.09,10978.0,34.0353,34.0353,33.9882,34.007,10978.0
2023-12-12 13:50:00,36.09,36.12,36.08,36.1,12108.0,34.007,34.0353,33.9976,34.0164,12108.0
2023-12-12 14:00:00,36.09,36.1,36.07,36.08,12051.0,34.007,34.0164,33.9882,33.9976,12051.0
2023-12-12 14:10:00,36.08,36.12,36.07,36.11,15427.0,33.9976,34.0353,33.9882,34.0258,15427.0
2023-12-12 14:20:00,36.12,36.15,36.1,36.14,43778.0,34.0353,34.0635,34.0164,34.0541,43778.0
2023-12-12 14:30:00,36.14,36.18,36.13,36.15,10387.0,34.0541,34.0918,34.0447,34.0635,10387.0
2023-12-12 14:40:00,36.15,36.16,36.13,36.16,10249.0,34.0635,34.073,34.0447,34.073,10249.0
2023-12-12 14:50:00,36.15,36.18,36.12,36.16,56380.0,34.0635,34.0918,34.0353,34.073,56380.0
2023-12-12 15:00:00,36.16,36.17,36.12,36.14,58165.0,34.073,34.0824,34.0353,34.0541,58165.0
2023-12-12 15:10:00,36.14,36.18,36.11,36.14,25626.0,34.0541,34.0918,34.0258,34.0541,25626.0
2023-12-12 15:20:00,36.13,36.15,36.1,36.12,30086.0,34.0447,34.0635,34.0164,34.0353,30086.0
2023-12-12 15:30:00,36.13,36.14,36.01,36.02,45427.0,34.0447,34.0541,33.9316,33.941,45427.0
2023-12-12 15:40:00,36.02,36.04,35.99,36.01,92623.0,33.941,33.9599,33.9128,33.9316,92623.0
2023-12-12 15:50:00,36.0,36.07,35.96,36.05,177792.0,33.9222,33.9882,33.8845,33.9693,177792.0
2023-12-13 09:30:00,35.96,35.96,35.71,35.84,65651.0,33.8845,33.8845,33.6489,33.7714,65651.0
2023-12-13 09:40:00,35.83,36.0,35.82,35.96,15425.0,33.762,33.9222,33.7526,33.8845,15425.0
2023-12-13 09:50:00,35.98,35.98,35.84,35.88,39835.0,33.9033,33.9033,33.7714,33.8091,39835.0
2023-12-13 10:00:00,35.89,35.96,35.87,35.87,55991.0,33.8185,33.8845,33.7997,33.7997,55991.0
2023-12-13 10:10:00,35.88,35.96,35.8,35.95,72273.0,33.8091,33.8845,33.7337,33.8751,72273.0
2023-12-13 10:20:00,35.95,35.96,35.88,35.89,26259.0,33.8751,33.8845,33.8091,33.8185,26259.0
2023-12-13 10:30:00,35.9,35.91,35.83,35.84,19346.0,33.828,33.8374,33.762,33.7714,19346.0
2023-12-13 10:40:00,35.84,35.92,35.81,35.91,17954.0,33.7714,33.8468,33.7432,33.8374,17954.0
2023-12-13 10:50:00,35.92,36.09,35.92,36.04,28892.0,33.8468,34.007,33.8468,33.9599,28892.0
2023-12-13 11:00:00,36.04,36.06,35.93,35.95,29715.0,33.9599,33.9787,33.8562,33.8751,29715.0
2023-12-13 11:10:00,35.94,35.95,35.87,35.89,19248.0,33.8657,33.8751,33.7997,33.8185,19248.0
2023-12-13 11:20:00,35.89,35.93,35.83,35.85,39393.0,33.8185,33.8562,33.762,33.7809,39393.0
2023-12-13 11:30:00,35.86,35.95,35.85,35.91,18286.0,33.7903,33.8751,33.7809,33.8374,18286.0
2023-12-13 11:40:00,35.91,35.92,35.87,35.9,17420.0,33.8374,33.8468,33.7997,33.828,17420.0
2023-12-13 11:50:00,35.9,35.91,35.82,35.84,13625.0,33.828,33.8374,33.7526,33.7714,13625.0
2023-12-13 12:00:00,35.85,35.85,35.81,35.83,10219.0,33.7809,33.7809,33.7432,33.762,10219.0
2023-12-13 12:10:00,35.83,35.83,35.79,35.81,12137.0,33.762,33.762,33.7243,33.7432,12137.0
2023-12-13 12:20:00,35.8,35.82,35.8,35.8,11899.0,33.7337,33.7526,33.7337,33.7337,11899.0
2023-12-13 12:30:00,35.8,35.87,35.79,35.83,13928.0,33.7337,33.7997,33.7243,33.762,13928.0
2023-12-13 12:40:00,35.83,35.83,35.8,35.8,8456.0,33.762,33.762,33.7337,33.7337,8456.0
2023-12-13 12:50:00,35.8,35.86,35.8,35.83,37365.0,33.7337,33.7903,33.7337,33.762,37365.0
2023-12-13 13:00:00,35.83,35.84,35.81,35.83,10593.0,33.762,33.7714,33.7432,33.762,10593.0
2023-12-13 13:10:00,35.83,35.88,35.82,35.88,9083.0,33.762,33.8091,33.7526,33.8091,9083.0
2023-12-13 13:20:00,35.88,35.91,35.86,35.91,10727.0,33.8091,33.8374,33.7903,33.8374,10727.0
2023-12-13 13:30:00,35.91,35.91,35.87,35.87,12303.0,33.8374,33.8374,33.7997,33.7997,12303.0
2023-12-13 13:40:00,35.87,35.88,35.85,35.86,11321.0,33.7997,33.8091,33.7809,33.7903,11321.0
2023-12-13 13:50:00,35.86,35.92,35.85,35.9,18689.0,33.7903,33.8468,33.7809,33.828,18689.0
2023-12-13 14:00:00,35.91,36.19,35.91,36.15,19937.0,33.8374,34.1012,33.8374,34.0635,19937.0
2023-12-13 14:10:00,36.15,36.2,36.13,36.16,39903.0,34.0635,34.1106,34.0447,34.073,39903.0
2023-12-13 14:20:00,36.16,36.22,36.15,36.21,25118.0,34.073,34.1295,34.0635,34.1201,25118.0
2023-12-13 14:30:00,36.23,36.39,36.19,36.38,55984.0,34.1389,34.2897,34.1012,34.2803,55984.0
2023-12-13 14:40:00,36.39,36.6,36.35,36.59,68363.0,34.2897,34.4876,34.252,34.4781,68363.0
2023-12-13 14:50:00,36.58,36.64,36.52,36.62,51397.0,34.4687,34.5253,34.4122,34.5064,51397.0
2023-12-13 15:00:00,36.63,36.8,36.63,36.76,33722.0,34.5158,34.676,34.5158,34.6383,33722.0
2023-12-13 15:10:00,36.76,36.81,36.68,36.74,109402.0,34.6383,34.6854,34.5629,34.6195,109402.0
2023-12-13 15:20:00,36.75,36.84,36.74,36.84,138947.0,34.6289,34.7137,34.6195,34.7137,138947.0
2023-12-13 15:30:00,36.83,36.98,36.71,36.97,97857.0,34.7043,34.8456,34.5912,34.8362,97857.0
2023-12-13 15:40:00,36.97,37.07,36.91,36.95,302551.0,34.8362,34.9304,34.7797,34.8174,302551.0
2023-12-13 15:50:00,36.95,37.01,36.89,36.91,310278.0,34.8174,34.8739,34.7608,34.7797,310278.0
2023-12-14 09:30:00,37.16,37.64,37.16,37.63,73920.0,35.0152,35.4675,35.0152,35.4581,73920.0
2023-12-14 09:40:00,37.65,37.88,37.65,37.68,44116.0,35.477,35.6937,35.477,35.5052,44116.0
2023-12-14 09:50:00,37.68,37.71,37.56,37.7,44196.0,35.5052,35.5335,35.3922,35.5241,44196.0
2023-12-14 10:00:00,37.71,37.9,37.69,37.7,97456.0,35.5335,35.7125,35.5147,35.5241,97456.0
2023-12-14 10:10:00,37.7,37.7,37.5,37.54,42544.0,35.5241,35.5241,35.3356,35.3733,42544.0
2023-12-14 10:20:00,37.55,37.8,37.54,37.76,42111.0,35.3827,35.6183,35.3733,35.5806,42111.0
2023-12-14 10:30:00,37.77,37.8,37.63,37.72,53310.0,35.59,35.6183,35.4581,35.5429,53310.0
2023-12-14 10:40:00,37.72,37.74,37.66,37.73,32984.0,35.5429,35.5618,35.4864,35.5523,32984.0
2023-12-14 10:50:00,37.73,37.78,37.72,37.75,33296.0,35.5523,35.5995,35.5429,35.5712,33296.0
2023-12-14 11:00:00,37.74,38.07,37.65,38.0,265050.0,35.5618,35.8727,35.477,35.8068,265050.0
2023-12-14 11:10:00,38.0,38.07,37.76,37.91,104856.0,35.8068,35.8727,35.5806,35.722,104856.0
2023-12-14 11:20:00,37.92,38.1,37.9,38.09,35456.0,35.7314,35.901,35.7125,35.8916,35456.0
2023-12-14 11:30:00,38.1,38.16,38.02,38.13,50158.0,35.901,35.9575,35.8256,35.9293,50158.0
2023-12-14 11:40:00,38.13,38.21,38.06,38.08,39342.0,35.9293,36.0046,35.8633,35.8821,39342.0
2023-12-14 11:50:00,38.08,38.1,38.03,38.06,42085.0,35.8821,35.901,35.835,35.8633,42085.0
2023-12-14 12:00:00,38.07,38.13,38.03,38.12,21852.0,35.8727,35.9293,35.835,35.9198,21852.0
2023-12-14 12:10:00,38.13,38.2,38.07,38.09,26908.0,35.9293,35.9952,35.8727,35.8916,26908.0
2023-12-14 12:20:00,38.08,38.11,38.03,38.03,22897.0,35.8821,35.9104,35.835,35.835,22897.0
2023-12-14 12:30:00,38.04,38.1,38.03,38.07,27137.0,35.8445,35.901,35.835,35.8727,27137.0
2023-12-14 12:40:00,38.07,38.1,38.03,38.06,19805.0,35.8727,35.901,35.835,35.8633,19805.0
2023-12-14 12:50:00,38.07,38.08,37.99,38.01,18906.0,35.8727,35.8821,35.7973,35.8162,18906.0
2023-12-14 13:00:00,38.0,38.03,37.93,37.95,18969.0,35.8068,35.835,35.7408,35.7596,18969.0
2023-12-14 13:10:00,37.96,38.04,37.95,38.02,44313.0,35.7691,35.8445,35.7596,35.8256,44313.0
2023-12-14 13:20:00,38.04,38.05,37.91,37.92,23144.0,35.8445,35.8539,35.722,35.7314,23144.0
2023-12-14 13:30:00,37.92,37.95,37.88,37.9,36187.0,35.7314,35.7596,35.6937,35.7125,36187.0
2023-12-14 13:40:00,37.9,37.9,37.84,37.85,32203.0,35.7125,35.7125,35.656,35.6654,32203.0
2023-12-14 13:50:00,37.85,37.86,37.73,37.76,21568.0,35.6654,35.6748,35.5523,35.5806,21568.0
2023-12-14 14:00:00,37.77,37.78,37.71,37.72,14670.0,35.59,35.5995,35.5335,35.5429,14670.0
2023-12-14 14:10:00,37.71,37.73,37.68,37.7,28240.0,35.5335,35.5523,35.5052,35.5241,28240.0
2023-12-14 14:20:00,37.71,37.71,37.67,37.67,15215.0,35.5335,35.5335,35.4958,35.4958,15215.0
2023-12-14 14:30:00,37.67,37.76,37.65,37.7,81566.0,35.4958,35.5806,35.477,35.5241,81566.0
2023-12-14 14:40:00,37.69,37.71,37.66,37.7,20233.0,35.5147,35.5335,35.4864,35.5241,20233.0
2023-12-14 14:50:00,37.69,37.75,37.66,37.75,33672.0,35.5147,35.5712,35.4864,35.5712,33672.0
2023-12-14 15:00:00,37.75,37.79,37.72,37.73,39839.0,35.5712,35.6089,35.5429,35.5523,39839.0
2023-12-14 15:10:00,37.73,37.78,37.72,37.73,33528.0,35.5523,35.5995,35.5429,35.5523,33528.0
2023-12-14 15:20:00,37.73,37.76,37.68,37.73,35065.0,35.5523,35.5806,35.5052,35.5523,35065.0
2023-12-14 15:30:00,37.73,37.79,37.71,37.72,51813.0,35.5523,35.6089,35.5335,35.5429,51813.0
2023-12-14 15:40:00,37.71,37.72,37.64,37.67,80163.0,35.5335,35.5429,35.4675,35.4958,80163.0
2023-12-14 15:50:00,37.67,37.69,37.61,37.67,298116.0,35.4958,35.5147,35.4393,35.4958,298116.0
2023-12-15 09:30:00,37.48,37.85,37.43,37.54,749534.0,35.3168,35.6654,35.2697,35.3733,749534.0
2023-12-15 09:40:00,37.54,37.72,37.48,37.64,80321.0,35.3733,35.5429,35.3168,35.4675,80321.0
2023-12-15 09:50:00,37.64,37.69,37.5,37.66,33759.0,35.4675,35.5147,35.3356,35.4864,33759.0
2023-12-15 10:00:00,37.68,37.83,37.68,37.82,39136.0,35.5052,35.6466,35.5052,35.6371,39136.0
2023-12-15 10:10:00,37.81,37.89,37.73,37.81,37217.0,35.6277,35.7031,35.5523,35.6277,37217.0
2023-12-15 10:20:00,37.82,37.85,37.78,37.79,25782.0,35.6371,35.6654,35.5995,35.6089,25782.0
2023-12-15 10:30:00,37.76,37.86,37.76,37.79,34520.0,35.5806,35.6748,35.5806,35.6089,34520.0
2023-12-15 10:40:00,37.8,37.8,37.73,37.73,20796.0,35.6183,35.6183,35.5523,35.5523,20796.0
2023-12-15 10:50:00,37.72,37.81,37.69,37.73,40007.0,35.5429,35.6277,35.5147,35.5523,40007.0
2023-12-15 11:00:00,37.74,37.83,37.7,37.71,36515.0,35.5618,35.6466,35.5241,35.5335,36515.0
2023-12-15 11:10:00,37.71,37.75,37.65,37.7,26356.0,35.5335,35.5712,35.477,35.5241,26356.0
2023-12-15 11:20:00,37.7,37.79,37.7,37.78,25319.0,35.5241,35.6089,35.5241,35.5995,25319.0
2023-12-15 11:30:00,37.77,37.81,37.72,37.73,22481.0,35.59,35.6277,35.5429,35.5523,22481.0
2023-12-15 11:40:00,37.72,37.74,37.67,37.67,17153.0,35.5429,35.5618,35.4958,35.4958,17153.0
2023-12-15 11:50:00,37.66,37.68,37.63,37.64,30811.0,35.4864,35.5052,35.4581,35.4675,30811.0
2023-12-15 12:00:00,37.64,37.68,37.62,37.67,19665.0,35.4675,35.5052,35.4487,35.4958,19665.0
2023-12-15 12:10:00,37.67,37.74,37.65,37.73,19319.0,35.4958,35.5618,35.477,35.5523,19319.0
2023-12-15 12:20:00,37.73,37.73,37.63,37.65,21250.0,35.5523,35.5523,35.4581,35.477,21250.0
2023-12-15 12:30:00,37.66,37.71,37.64,37.66,18969.0,35.4864,35.5335,35.4675,35.4864,18969.0
2023-12-15 12:40:00,37.65,37.66,37.59,37.62,16292.0,35.477,35.4864,35.4204,35.4487,16292.0
2023-12-15 12:50:00,37.61,37.63,37.54,37.57,15948.0,35.4393,35.4581,35.3733,35.4016,15948.0
2023-12-15 13:00:00,37.56,37.58,37.48,37.5,16956.0,35.3922,35.411,35.3168,35.3356,16956.0
2023-12-15 13:10:00,37.49,37.51,37.46,37.49,22194.0,35.3262,35.345,35.2979,35.3262,22194.0
2023-12-15 13:20:00,37.49,37.53,37.47,37.49,14798.0,35.3262,35.3639,35.3073,35.3262,14798.0
2023-12-15 13:30:00,37.5,37.57,37.49,37.52,83716.0,35.3356,35.4016,35.3262,35.3545,83716.0
2023-12-15 13:40:00,37.52,37.65,37.49,37.65,46976.0,35.3545,35.477,35.3262,35.477,46976.0
2023-12-15 13:50:00,37.64,37.72,37.63,37.68,42711.0,35.4675,35.5429,35.4581,35.5052,42711.0
2023-12-15 14:00:00,37.67,37.67,37.54,37.61,59576.0,35.4958,35.4958,35.3733,35.4393,59576.0
2023-12-15 14:10:00,37.61,37.65,37.57,37.57,49209.0,35.4393,35.477,35.4016,35.4016,49209.0
2023-12-15 14:20:00,37.56,37.58,37.45,37.45,34765.0,35.3922,35.411,35.2885,35.2885,34765.0
2023-12-15 14:30:00,37.45,37.49,37.43,37.48,23772.0,35.2885,35.3262,35.2697,35.3168,23772.0
2023-12-15 14:40:00,37.48,37.51,37.42,37.43,40105.0,35.3168,35.345,35.2602,35.2697,40105.0
2023-12-15 14:50:00,37.43,37.44,37.31,37.37,68820.0,35.2697,35.2791,35.1566,35.2131,68820.0
2023-12-15 15:00:00,37.36,37.44,37.36,37.41,42798.0,35.2037,35.2791,35.2037,35.2508,42798.0
2023-12-15 15:10:00,37.41,37.42,37.34,37.36,38799.0,35.2508,35.2602,35.1849,35.2037,38799.0
2023-12-15 15:20:00,37.35,37.42,37.33,37.37,45697.0,35.1943,35.2602,35.1754,35.2131,45697.0
2023-12-15 15:30:00,37.38,37.39,37.21,37.22,144425.0,35.2225,35.232,35.0624,35.0718,144425.0
2023-12-15 15:40:00,37.22,37.24,37.18,37.22,121100.0,35.0718,35.0906,35.0341,35.0718,121100.0
2023-12-15 15:50:00,37.23,37.47,37.21,37.41,397226.0,35.0812,35.3073,35.0624,35.2508,397226.0
2023-12-18 09:30:00,37.68,37.68,37.43,37.62,84849.0,35.5052,35.5052,35.2697,35.4487,84849.0
2023-12-18 09:40:00,37.6,37.64,37.48,37.56,40624.0,35.4298,35.4675,35.3168,35.3922,40624.0
2023-12-18 09:50:00,37.57,37.62,37.38,37.38,31858.0,35.4016,35.4487,35.2225,35.2225,31858.0
2023-12-18 10:00:00,37.39,37.47,37.35,37.4,29495.0,35.232,35.3073,35.1943,35.2414,29495.0
2023-12-18 10:10:00,37.41,37.45,37.36,37.43,26851.0,35.2508,35.2885,35.2037,35.2697,26851.0
2023-12-18 10:20:00,37.41,37.42,37.28,37.32,24228.0,35.2508,35.2602,35.1283,35.166,24228.0
2023-12-18 10:30:00,37.32,37.37,37.28,37.29,31083.0,35.166,35.2131,35.1283,35.1377,31083.0
2023-12-18 10:40:00,37.3,37.36,37.27,37.35,21345.0,35.1472,35.2037,35.1189,35.1943,21345.0
2023-12-18 10:50:00,37.34,37.35,37.23,37.32,34298.0,35.1849,35.1943,35.0812,35.166,34298.0
2023-12-18 11:00:00,37.32,37.33,37.26,37.33,24829.0,35.166,35.1754,35.1095,35.1754,24829.0
2023-12-18 11:10:00,37.32,37.52,37.29,37.51,39943.0,35.166,35.3545,35.1377,35.345,39943.0
2023-12-18 11:20:00,37.51,37.59,37.5,37.55,38963.0,35.345,35.4204,35.3356,35.3827,38963.0
2023-12-18 11:30:00,37.54,37.55,37.38,37.38,28028.0,35.3733,35.3827,35.2225,35.2225,28028.0
2023-12-18 11:40:00,37.38,37.45,37.37,37.41,27940.0,35.2225,35.2885,35.2131,35.2508,27940.0
2023-12-18 11:50:00,37.41,37.45,37.35,37.37,29378.0,35.2508,35.2885,35.1943,35.2131,29378.0
2023-12-18 12:00:00,37.37,37.42,37.32,37.33,23619.0,35.2131,35.2602,35.166,35.1754,23619.0
2023-12-18 12:10:00,37.33,37.42,37.33,37.41,20215.0,35.1754,35.2602,35.1754,35.2508,20215.0
2023-12-18 12:20:00,37.42,37.42,37.36,37.38,23769.0,35.2602,35.2602,35.2037,35.2225,23769.0
2023-12-18 12:30:00,37.38,37.39,37.33,37.34,29024.0,35.2225,35.232,35.1754,35.1849,29024.0
2023-12-18 12:40:00,37.34,37.37,37.3,37.33,36201.0,35.1849,35.2131,35.1472,35.1754,36201.0
2023-12-18 12:50:00,37.32,37.35,37.21,37.34,33442.0,35.166,35.1943,35.0624,35.1849,33442.0
2023-12-18 13:00:00,37.33,37.35,37.24,37.31,22012.0,35.1754,35.1943,35.0906,35.1566,22012.0
2023-12-18 13:10:00,37.31,37.38,37.29,37.37,22335.0,35.1566,35.2225,35.1377,35.2131,22335.0
2023-12-18 13:20:00,37.36,37.4,37.34,37.38,20439.0,35.2037,35.2414,35.1849,35.2225,20439.0
2023-12-18 13:30:00,37.38,37.39,37.3,37.31,20058.0,35.2225,35.232,35.1472,35.1566,20058.0
2023-12-18 13:40:00,37.31,37.34,37.29,37.31,12792.0,35.1566,35.1849,35.1377,35.1566,12792.0
2023-12-18 13:50:00,37.31,37.33,37.29,37.32,20023.0,35.1566,35.1754,35.1377,35.166,20023.0
2023-12-18 14:00:00,37.32,37.34,37.26,37.27,18702.0,35.166,35.1849,35.1095,35.1189,18702.0
2023-12-18 14:10:00,37.27,37.31,37.24,37.24,15141.0,35.1189,35.1566,35.0906,35.0906,15141.0
2023-12-18 14:20:00,37.24,37.28,37.19,37.23,28009.0,35.0906,35.1283,35.0435,35.0812,28009.0
2023-12-18 14:30:00,37.23,37.23,37.13,37.16,38242.0,35.0812,35.0812,34.987,35.0152,38242.0
2023-12-18 14:40:00,37.16,37.23,37.16,37.18,27537.0,35.0152,35.0812,35.0152,35.0341,27537.0
2023-12-18 14:50:00,37.18,37.19,37.12,37.15,19198.0,35.0341,35.0435,34.9776,35.0058,19198.0
2023-12-18 15:00:00,37.14,37.16,37.05,37.05,21394.0,34.9964,35.0152,34.9116,34.9116,21394.0
2023-12-18 15:10:00,37.06,37.09,37.03,37.05,36325.0,34.921,34.9493,34.8927,34.9116,36325.0
2023-12-18 15:20:00,37.05,37.06,36.89,36.91,86923.0,34.9116,34.921,34.7608,34.7797,86923.0
2023-12-18 15:30:00,36.9,36.94,36.88,36.91,81176.0,34.7702,34.8079,34.7514,34.7797,81176.0
2023-12-18 15:40:00,36.9,36.97,36.89,36.94,78523.0,34.7702,34.8362,34.7608,34.8079,78523.0
2023-12-18 15:50:00,36.93,36.95,36.82,36.85,341573.0,34.7985,34.8174,34.6949,34.7231,341573.0
2023-12-19 09:30:00,37.0,37.2,36.94,37.02,77829.0,34.8645,35.0529,34.8079,34.8833,77829.0
2023-12-19 09:40:00,37.03,37.13,36.92,37.13,39193.0,34.8927,34.987,34.7891,34.987,39193.0
2023-12-19 09:50:00,37.13,37.15,37.05,37.13,28240.0,34.987,35.0058,34.9116,34.987,28240.0
2023-12-19 10:00:00,37.13,37.2,37.07,37.09,99994.0,34.987,35.0529,34.9304,34.9493,99994.0
2023-12-19 10:10:00,37.09,37.15,37.06,37.13,48613.0,34.9493,35.0058,34.921,34.987,48613.0
2023-12-19 10:20:00,37.13,37.16,37.07,37.1,35812.0,34.987,35.0152,34.9304,34.9587,35812.0
2023-12-19 10:30:00,37.09,37.22,37.01,37.22,52996.0,34.9493,35.0718,34.8739,35.0718,52996.0
2023-12-19 10:40:00,37.22,37.26,37.14,37.15,25141.0,35.0718,35.1095,34.9964,35.0058,25141.0
2023-12-19 10:50:00,37.15,37.18,37.11,37.15,16541.0,35.0058,35.0341,34.9681,35.0058,16541.0
2023-12-19 11:00:00,37.15,37.17,37.1,37.17,23005.0,35.0058,35.0247,34.9587,35.0247,23005.0
2023-12-19 11:10:00,37.17,37.24,37.17,37.18,34520.0,35.0247,35.0906,35.0247,35.0341,34520.0
2023-12-19 11:20:00,37.18,37.19,37.08,37.08,24043.0,35.0341,35.0435,34.9399,34.9399,24043.0
2023-12-19 11:30:00,37.08,37.08,36.92,37.02,44253.0,34.9399,34.9399,34.7891,34.8833,44253.0
2023-12-19 11:40:00,37.02,37.08,37.0,37.08,14982.0,34.8833,34.9399,34.8645,34.9399,14982.0
2023-12-19 11:50:00,37.08,37.14,37.07,37.14,36877.0,34.9399,34.9964,34.9304,34.9964,36877.0
2023-12-19 12:00:00,37.14,37.15,37.06,37.08,20958.0,34.9964,35.0058,34.921,34.9399,20958.0
2023-12-19 12:10:00,37.08,37.11,37.06,37.08,13628.0,34.9399,34.9681,34.921,34.9399,13628.0
2023-12-19 12:20:00,37.08,37.09,37.01,37.01,41787.0,34.9399,34.9493,34.8739,34.8739,41787.0
2023-12-19 12:30:00,37.0,37.05,37.0,37.02,46423.0,34.8645,34.9116,34.8645,34.8833,46423.0
2023-12-19 12:40:00,37.03,37.04,36.97,36.98,24337.0,34.8927,34.9022,34.8362,34.8456,24337.0
2023-12-19 12:50:00,36.98,37.07,36.96,37.04,75952.0,34.8456,34.9304,34.8268,34.9022,75952.0
2023-12-19 13:00:00,37.03,37.05,37.0,37.03,26085.0,34.8927,34.9116,34.8645,34.8927,26085.0
2023-12-19 13:10:00,37.03,37.05,36.97,36.98,25876.0,34.8927,34.9116,34.8362,34.8456,25876.0
2023-12-19 13:20:00,36.98,37.0,36.96,36.97,25179.0,34.8456,34.8645,34.8268,34.8362,25179.0
2023-12-19 13:30:00,36.97,36.98,36.93,36.97,29276.0,34.8362,34.8456,34.7985,34.8362,29276.0
2023-12-19 13:40:00,36.97,36.99,36.93,36.96,28080.0,34.8362,34.8551,34.7985,34.8268,28080.0
2023-12-19 13:50:00,36.95,36.96,36.89,36.91,21727.0,34.8174,34.8268,34.7608,34.7797,21727.0
2023-12-19 14:00:00,36.91,36.92,36.77,36.83,30383.0,34.7797,34.7891,34.6478,34.7043,30383.0
2023-12-19 14:10:00,36.83,36.84,36.78,36.81,89123.0,34.7043,34.7137,34.6572,34.6854,89123.0
2023-12-19 14:20:00,36.8,36.82,36.77,36.81,33819.0,34.676,34.6949,34.6478,34.6854,33819.0
2023-12-19 14:30:00,36.81,36.85,36.79,36.8,34608.0,34.6854,34.7231,34.6666,34.676,34608.0
2023-12-19 14:40:00,36.81,36.81,36.76,36.77,43642.0,34.6854,34.6854,34.6383,34.6478,43642.0
2023-12-19 14:50:00,36.77,36.77,36.71,36.74,36427.0,34.6478,34.6478,34.5912,34.6195,36427.0
2023-12-19 15:00:00,36.74,36.78,36.71,36.73,59887.0,34.6195,34.6572,34.5912,34.6101,59887.0
2023-12-19 15:10:00,36.72,36.74,36.66,36.7,59179.0,34.6006,34.6195,34.5441,34.5818,59179.0
2023-12-19 15:20:00,36.71,36.74,36.69,36.73,60213.0,34.5912,34.6195,34.5724,34.6101,60213.0
2023-12-19 15:30:00,36.73,36.82,36.72,36.8,67037.0,34.6101,34.6949,34.6006,34.676,67037.0
2023-12-19 15:40:00,36.8,36.83,36.77,36.8,132957.0,34.676,34.7043,34.6478,34.676,132957.0
2023-12-19 15:50:00,36.81,36.87,36.79,36.87,546797.0,34.6854,34.742,34.6666,34.742,546797.0
2023-12-20 09:30:00,36.72,36.83,36.64,36.8,51363.0,34.6006,34.7043,34.5253,34.676,51363.0
2023-12-20 09:40:00,36.79,36.99,36.7,36.95,36780.0,34.6666,34.8551,34.5818,34.8174,36780.0
2023-12-20 09:50:00,36.96,36.97,36.81,36.85,29148.0,34.8268,34.8362,34.6854,34.7231,29148.0
2023-12-20 10:00:00,36.86,36.99,36.85,36.94,30304.0,34.7326,34.8551,34.7231,34.8079,30304.0
2023-12-20 10:10:00,36.95,36.96,36.8,36.8,28693.0,34.8174,34.8268,34.676,34.676,28693.0
2023-12-20 10:20:00,36.8,36.83,36.73,36.76,22858.0,34.676,34.7043,34.6101,34.6383,22858.0
2023-12-20 10:30:00,36.76,36.89,36.75,36.88,31537.0,34.6383,34.7608,34.6289,34.7514,31537.0
2023-12-20 10:40:00,36.88,36.88,36.78,36.82,27092.0,34.7514,34.7514,34.6572,34.6949,27092.0
2023-12-20 10:50:00,36.82,36.84,36.76,36.77,19986.0,34.6949,34.7137,34.6383,34.6478,19986.0
2023-12-20 11:00:00,36.77,36.83,36.74,36.75,34779.0,34.6478,34.7043,34.6195,34.6289,34779.0
2023-12-20 11:10:00,36.75,36.87,36.74,36.83,32609.0,34.6289,34.742,34.6195,34.7043,32609.0
2023-12-20 11:20:00,36.83,36.83,36.79,36.8,21177.0,34.7043,34.7043,34.6666,34.676,21177.0
2023-12-20 11:30:00,36.8,36.85,36.78,36.8,29296.0,34.676,34.7231,34.6572,34.676,29296.0
2023-12-20 11:40:00,36.8,36.84,36.76,36.77,26644.0,34.676,34.7137,34.6383,34.6478,26644.0
2023-12-20 11:50:00,36.76,36.95,36.75,36.91,43209.0,34.6383,34.8174,34.6289,34.7797,43209.0
2023-12-20 12:00:00,36.92,36.92,36.82,36.84,15404.0,34.7891,34.7891,34.6949,34.7137,15404.0
2023-12-20 12:10:00,36.85,36.88,36.82,36.87,13620.0,34.7231,34.7514,34.6949,34.742,13620.0
2023-12-20 12:20:00,36.87,36.88,36.85,36.88,11553.0,34.742,34.7514,34.7231,34.7514,11553.0
2023-12-20 12:30:00,36.88,36.89,36.84,36.88,15692.0,34.7514,34.7608,34.7137,34.7514,15692.0
2023-12-20 12:40:00,36.89,36.96,36.88,36.95,24552.0,34.7608,34.8268,34.7514,34.8174,24552.0
2023-12-20 12:50:00,36.95,36.98,36.92,36.95,25398.0,34.8174,34.8456,34.7891,34.8174,25398.0
2023-12-20 13:00:00,36.95,36.96,36.86,36.87,14494.0,34.8174,34.8268,34.7326,34.742,14494.0
2023-12-20 13:10:00,36.87,36.93,36.86,36.88,57946.0,34.742,34.7985,34.7326,34.7514,57946.0
2023-12-20 13:20:00,36.87,36.92,36.87,36.92,11421.0,34.742,34.7891,34.742,34.7891,11421.0
2023-12-20 13:30:00,36.92,36.97,36.92,36.92,16335.0,34.7891,34.8362,34.7891,34.7891,16335.0
2023-12-20 13:40:00,36.92,36.93,36.87,36.91,21571.0,34.7891,34.7985,34.742,34.7797,21571.0
2023-12-20 13:50:00,36.92,36.95,36.91,36.91,14800.0,34.7891,34.8174,34.7797,34.7797,14800.0
2023-12-20 14:00:00,36.91,36.94,36.87,36.9,16710.0,34.7797,34.8079,34.742,34.7702,16710.0
2023-12-20 14:10:00,36.9,36.95,36.9,36.92,17105.0,34.7702,34.8174,34.7702,34.7891,17105.0
2023-12-20 14:20:00,36.93,36.95,36.9,36.91,13431.0,34.7985,34.8174,34.7702,34.7797,13431.0
2023-12-20 14:30:00,36.91,36.93,36.85,36.85,21098.0,34.7797,34.7985,34.7231,34.7231,21098.0
2023-12-20 14:40:00,36.85,36.89,36.83,36.83,21851.0,34.7231,34.7608,34.7043,34.7043,21851.0
2023-12-20 14:50:00,36.84,36.85,36.63,36.67,33894.0,34.7137,34.7231,34.5158,34.5535,33894.0
2023-12-20 15:00:00,36.66,36.69,36.56,36.61,33953.0,34.5441,34.5724,34.4499,34.497,33953.0
2023-12-20 15:10:00,36.61,36.83,36.59,36.8,49235.0,34.497,34.7043,34.4781,34.676,49235.0
2023-12-20 15:20:00,36.8,36.83,36.69,36.7,32737.0,34.676,34.7043,34.5724,34.5818,32737.0
2023-12-20 15:30:00,36.69,36.73,36.64,36.65,36641.0,34.5724,34.6101,34.5253,34.5347,36641.0
2023-12-20 15:40:00,36.65,36.74,36.65,36.73,75566.0,34.5347,34.6195,34.5347,34.6101,75566.0
2023-12-20 15:50:00,36.74,36.77,36.58,36.6,145896.0,34.6195,34.6478,34.4687,34.4876,145896.0
2023-12-21 09:30:00,36.85,36.93,36.57,36.7,59758.0,34.7231,34.7985,34.4593,34.5818,59758.0
2023-12-21 09:40:00,36.7,36.74,36.62,36.66,45093.0,34.5818,34.6195,34.5064,34.5441,45093.0
2023-12-21 09:50:00,36.65,36.74,36.63,36.71,48312.0,34.5347,34.6195,34.5158,34.5912,48312.0
2023-12-21 10:00:00,36.72,36.73,36.6,36.62,36122.0,34.6006,34.6101,34.4876,34.5064,36122.0
2023-12-21 10:10:00,36.62,36.7,36.61,36.69,32255.0,34.5064,34.5818,34.497,34.5724,32255.0
2023-12-21 10:20:00,36.69,36.74,36.56,36.62,28452.0,34.5724,34.6195,34.4499,34.5064,28452.0
2023-12-21 10:30:00,36.62,36.65,36.58,36.6,18491.0,34.5064,34.5347,34.4687,34.4876,18491.0
2023-12-21 10:40:00,36.59,36.66,36.57,36.59,23336.0,34.4781,34.5441,34.4593,34.4781,23336.0
2023-12-21 10:50:00,36.6,36.66,36.55,36.64,20375.0,34.4876,34.5441,34.4404,34.5253,20375.0
2023-12-21 11:00:00,36.65,36.66,36.55,36.56,18790.0,34.5347,34.5441,34.4404,34.4499,18790.0
2023-12-21 11:10:00,36.57,36.61,36.51,36.52,17706.0,34.4593,34.497,34.4028,34.4122,17706.0
2023-12-21 11:20:00,36.52,36.58,36.51,36.57,26096.0,34.4122,34.4687,34.4028,34.4593,26096.0
2023-12-21 11:30:00,36.57,36.57,36.47,36.49,46724.0,34.4593,34.4593,34.3651,34.3839,46724.0
2023-12-21 11:40:00,36.49,36.57,36.49,36.55,14478.0,34.3839,34.4593,34.3839,34.4404,14478.0
2023-12-21 11:50:00,36.55,36.56,36.52,36.52,11233.0,34.4404,34.4499,34.4122,34.4122,11233.0
2023-12-21 12:00:00,36.51,36.54,36.41,36.43,20155.0,34.4028,34.431,34.3085,34.3274,20155.0
2023-12-21 12:10:00,36.44,36.48,36.43,36.45,7291.0,34.3368,34.3745,34.3274,34.3462,7291.0
2023-12-21 12:20:00,36.45,36.47,36.38,36.38,16710.0,34.3462,34.3651,34.2803,34.2803,16710.0
2023-12-21 12:30:00,36.39,36.45,36.38,36.43,15132.0,34.2897,34.3462,34.2803,34.3274,15132.0
2023-12-21 12:40:00,36.44,36.49,36.42,36.46,14751.0,34.3368,34.3839,34.318,34.3556,14751.0
2023-12-21 12:50:00,36.45,36.48,36.4,36.48,19864.0,34.3462,34.3745,34.2991,34.3745,19864.0
2023-12-21 13:00:00,36.49,36.52,36.46,36.48,48927.0,34.3839,34.4122,34.3556,34.3745,48927.0
2023-12-21 13:10:00,36.48,36.51,36.36,36.37,76493.0,34.3745,34.4028,34.2614,34.2708,76493.0
2023-12-21 13:20:00,36.37,36.49,36.37,36.42,30705.0,34.2708,34.3839,34.2708,34.318,30705.0
2023-12-21 13:30:00,36.44,36.47,36.41,36.42,15538.0,34.3368,34.3651,34.3085,34.318,15538.0
2023-12-21 13:40:00,36.41,36.5,36.41,36.48,14443.0,34.3085,34.3933,34.3085,34.3745,14443.0
2023-12-21 13:50:00,36.48,36.54,36.46,36.53,14911.0,34.3745,34.431,34.3556,34.4216,14911.0
2023-12-21 14:00:00,36.54,36.55,36.49,36.5,13014.0,34.431,34.4404,34.3839,34.3933,13014.0
2023-12-21 14:10:00,36.49,36.52,36.46,36.5,13515.0,34.3839,34.4122,34.3556,34.3933,13515.0
2023-12-21 14:20:00,36.49,36.55,36.44,36.47,64296.0,34.3839,34.4404,34.3368,34.3651,64296.0
2023-12-21 14:30:00,36.47,36.52,36.45,36.47,21877.0,34.3651,34.4122,34.3462,34.3651,21877.0
2023-12-21 14:40:00,36.47,36.49,36.44,36.45,10269.0,34.3651,34.3839,34.3368,34.3462,10269.0
2023-12-21 14:50:00,36.45,36.47,36.39,36.44,21823.0,34.3462,34.3651,34.2897,34.3368,21823.0
2023-12-21 15:00:00,36.44,36.46,36.4,36.4,19494.0,34.3368,34.3556,34.2991,34.2991,19494.0
2023-12-21 15:10:00,36.4,36.43,36.36,36.4,18450.0,34.2991,34.3274,34.2614,34.2991,18450.0
2023-12-21 15:20:00,36.4,36.49,36.39,36.48,29521.0,34.2991,34.3839,34.2897,34.3745,29521.0
2023-12-21 15:30:00,36.49,36.5,36.43,36.44,40900.0,34.3839,34.3933,34.3274,34.3368,40900.0
2023-12-21 15:40:00,36.45,36.52,36.43,36.49,49456.0,34.3462,34.4122,34.3274,34.3839,49456.0
2023-12-21 15:50:00,36.49,36.59,36.47,36.57,178591.0,34.3839,34.4781,34.3651,34.4593,178591.0
2023-12-22 09:30:00,36.63,36.79,36.56,36.75,40341.0,34.5158,34.6666,34.4499,34.6289,40341.0
2023-12-22 09:40:00,36.76,36.84,36.7,36.7,42806.0,34.6383,34.7137,34.5818,34.5818,42806.0
2023-12-22 09:50:00,36.72,36.8,36.69,36.74,21181.0,34.6006,34.676,34.5724,34.6195,21181.0
2023-12-22 10:00:00,36.73,36.73,36.63,36.72,33917.0,34.6101,34.6101,34.5158,34.6006,33917.0
2023-12-22 10:10:00,36.72,36.72,36.57,36.58,12445.0,34.6006,34.6006,34.4593,34.4687,12445.0
2023-12-22 10:20:00,36.58,36.59,36.49,36.59,20774.0,34.4687,34.4781,34.3839,34.4781,20774.0
2023-12-22 10:30:00,36.59,36.61,36.54,36.57,22681.0,34.4781,34.497,34.431,34.4593,22681.0
2023-12-22 10:40:00,36.58,36.65,36.56,36.62,23364.0,34.4687,34.5347,34.4499,34.5064,23364.0
2023-12-22 10:50:00,36.62,36.66,36.61,36.62,33519.0,34.5064,34.5441,34.497,34.5064,33519.0
2023-12-22 11:00:00,36.62,36.66,36.55,36.63,31208.0,34.5064,34.5441,34.4404,34.5158,31208.0
2023-12-22 11:10:00,36.64,36.73,36.63,36.73,18804.0,34.5253,34.6101,34.5158,34.6101,18804.0
2023-12-22 11:20:00,36.73,36.75,36.7,36.74,16916.0,34.6101,34.6289,34.5818,34.6195,16916.0
2023-12-22 11:30:00,36.74,36.75,36.67,36.7,8015.0,34.6195,34.6289,34.5535,34.5818,8015.0
2023-12-22 11:40:00,36.7,36.7,36.62,36.66,9357.0,34.5818,34.5818,34.5064,34.5441,9357.0
2023-12-22 11:50:00,36.62,36.67,36.61,36.63,17571.0,34.5064,34.5535,34.497,34.5158,17571.0
2023-12-22 12:00:00,36.63,36.67,36.63,36.66,19739.0,34.5158,34.5535,34.5158,34.5441,19739.0
2023-12-22 12:10:00,36.67,36.7,36.65,36.69,24945.0,34.5535,34.5818,34.5347,34.5724,24945.0
2023-12-22 12:20:00,36.7,36.73,36.67,36.73,26355.0,34.5818,34.6101,34.5535,34.6101,26355.0
2023-12-22 12:30:00,36.72,36.74,36.68,36.73,14361.0,34.6006,34.6195,34.5629,34.6101,14361.0
2023-12-22 12:40:00,36.73,36.75,36.71,36.73,16593.0,34.6101,34.6289,34.5912,34.6101,16593.0
2023-12-22 12:50:00,36.73,36.74,36.71,36.74,12822.0,34.6101,34.6195,34.5912,34.6195,12822.0
2023-12-22 13:00:00,36.73,36.74,36.7,36.7,11439.0,34.6101,34.6195,34.5818,34.5818,11439.0
2023-12-22 13:10:00,36.69,36.7,36.63,36.65,14461.0,34.5724,34.5818,34.5158,34.5347,14461.0
2023-12-22 13:20:00,36.64,36.66,36.62,36.65,15985.0,34.5253,34.5441,34.5064,34.5347,15985.0
2023-12-22 13:30:00,36.65,36.65,36.61,36.62,9902.0,34.5347,34.5347,34.497,34.5064,9902.0
2023-12-22 13:40:00,36.62,36.7,36.61,36.69,17854.0,34.5064,34.5818,34.497,34.5724,17854.0
2023-12-22 13:50:00,36.7,36.71,36.67,36.68,12147.0,34.5818,34.5912,34.5535,34.5629,12147.0
2023-12-22 14:00:00,36.67,36.68,36.61,36.64,17899.0,34.5535,34.5629,34.497,34.5253,17899.0
2023-12-22 14:10:00,36.64,36.68,36.61,36.66,18101.0,34.5253,34.5629,34.497,34.5441,18101.0
2023-12-22 14:20:00,36.65,36.67,36.6,36.62,37159.0,34.5347,34.5535,34.4876,34.5064,37159.0
2023-12-22 14:30:00,36.62,36.64,36.57,36.62,24799.0,34.5064,34.5253,34.4593,34.5064,24799.0
2023-12-22 14:40:00,36.62,36.69,36.62,36.64,11799.0,34.5064,34.5724,34.5064,34.5253,11799.0
2023-12-22 14:50:00,36.64,36.68,36.64,36.67,13263.0,34.5253,34.5629,34.5253,34.5535,13263.0
2023-12-22 15:00:00,36.68,36.7,36.61,36.61,15482.0,34.5629,34.5818,34.497,34.497,15482.0
2023-12-22 15:10:00,36.61,36.61,36.58,36.59,14297.0,34.497,34.497,34.4687,34.4781,14297.0
2023-12-22 15:20:00,36.59,36.6,36.53,36.57,26706.0,34.4781,34.4876,34.4216,34.4593,26706.0
2023-12-22 15:30:00,36.57,36.63,36.54,36.59,39294.0,34.4593,34.5158,34.431,34.4781,39294.0
2023-12-22 15:40:00,36.58,36.64,36.56,36.62,44281.0,34.4687,34.5253,34.4499,34.5064,44281.0
2023-12-22 15:50:00,36.63,36.67,36.59,36.65,202988.0,34.5158,34.5535,34.4781,34.5347,202988.0
2023-12-26 09:30:00,36.55,36.65,36.49,36.56,43021.0,34.4404,34.5347,34.3839,34.4499,43021.0
2023-12-26 09:40:00,36.55,36.55,36.48,36.48,25820.0,34.4404,34.4404,34.3745,34.3745,25820.0
2023-12-26 09:50:00,36.48,36.54,36.46,36.47,19128.0,34.3745,34.431,34.3556,34.3651,19128.0
2023-12-26 10:00:00,36.48,36.55,36.48,36.53,15140.0,34.3745,34.4404,34.3745,34.4216,15140.0
2023-12-26 10:10:00,36.54,36.61,36.52,36.55,39812.0,34.431,34.497,34.4122,34.4404,39812.0
2023-12-26 10:20:00,36.56,36.6,36.49,36.5,18253.0,34.4499,34.4876,34.3839,34.3933,18253.0
2023-12-26 10:30:00,36.49,36.53,36.48,36.53,18560.0,34.3839,34.4216,34.3745,34.4216,18560.0
2023-12-26 10:40:00,36.52,36.54,36.44,36.44,24631.0,34.4122,34.431,34.3368,34.3368,24631.0
2023-12-26 10:50:00,36.44,36.49,36.44,36.48,18038.0,34.3368,34.3839,34.3368,34.3745,18038.0
2023-12-26 11:00:00,36.49,36.53,36.47,36.49,16565.0,34.3839,34.4216,34.3651,34.3839,16565.0
2023-12-26 11:10:00,36.49,36.54,36.47,36.47,35145.0,34.3839,34.431,34.3651,34.3651,35145.0
2023-12-26 11:20:00,36.47,36.49,36.44,36.45,14463.0,34.3651,34.3839,34.3368,34.3462,14463.0
2023-12-26 11:30:00,36.44,36.5,36.43,36.46,26473.0,34.3368,34.3933,34.3274,34.3556,26473.0
2023-12-26 11:40:00,36.46,36.48,36.41,36.41,11872.0,34.3556,34.3745,34.3085,34.3085,11872.0
2023-12-26 11:50:00,36.41,36.43,36.38,36.42,21843.0,34.3085,34.3274,34.2803,34.318,21843.0
2023-12-26 12:00:00,36.42,36.47,36.39,36.46,29041.0,34.318,34.3651,34.2897,34.3556,29041.0
2023-12-26 12:10:00,36.47,36.5,36.45,36.47,13870.0,34.3651,34.3933,34.3462,34.3651,13870.0
2023-12-26 12:20:00,36.47,36.48,36.44,36.45,20918.0,34.3651,34.3745,34.3368,34.3462,20918.0
2023-12-26 12:30:00,36.45,36.47,36.4,36.41,23979.0,34.3462,34.3651,34.2991,34.3085,23979.0
2023-12-26 12:40:00,36.4,36.53,36.4,36.52,33926.0,34.2991,34.4216,34.2991,34.4122,33926.0
2023-12-26 12:50:00,36.53,36.53,36.46,36.46,12213.0,34.4216,34.4216,34.3556,34.3556,12213.0
2023-12-26 13:00:00,36.46,36.5,36.46,36.46,14594.0,34.3556,34.3933,34.3556,34.3556,14594.0
2023-12-26 13:10:00,36.47,36.49,36.43,36.45,14352.0,34.3651,34.3839,34.3274,34.3462,14352.0
2023-12-26 13:20:00,36.45,36.5,36.45,36.47,23028.0,34.3462,34.3933,34.3462,34.3651,23028.0
2023-12-26 13:30:00,36.47,36.49,36.45,36.46,17513.0,34.3651,34.3839,34.3462,34.3556,17513.0
2023-12-26 13:40:00,36.46,36.47,36.43,36.46,17899.0,34.3556,34.3651,34.3274,34.3556,17899.0
2023-12-26 13:50:00,36.46,36.47,36.43,36.45,23137.0,34.3556,34.3651,34.3274,34.3462,23137.0
2023-12-26 14:00:00,36.45,36.5,36.44,36.47,14502.0,34.3462,34.3933,34.3368,34.3651,14502.0
2023-12-26 14:10:00,36.47,36.51,36.44,36.47,30732.0,34.3651,34.4028,34.3368,34.3651,30732.0
2023-12-26 14:20:00,36.47,36.47,36.45,36.46,13629.0,34.3651,34.3651,34.3462,34.3556,13629.0
2023-12-26 14:30:00,36.46,36.5,36.45,36.48,16549.0,34.3556,34.3933,34.3462,34.3745,16549.0
2023-12-26 14:40:00,36.48,36.5,36.45,36.48,21285.0,34.3745,34.3933,34.3462,34.3745,21285.0
2023-12-26 14:50:00,36.48,36.54,36.47,36.51,32853.0,34.3745,34.431,34.3651,34.4028,32853.0
2023-12-26 15:00:00,36.51,36.56,36.48,36.54,28360.0,34.4028,34.4499,34.3745,34.431,28360.0
2023-12-26 15:10:00,36.55,36.57,36.49,36.5,23302.0,34.4404,34.4593,34.3839,34.3933,23302.0
2023-12-26 15:20:00,36.49,36.6,36.49,36.55,27749.0,34.3839,34.4876,34.3839,34.4404,27749.0
2023-12-26 15:30:00,36.55,36.59,36.53,36.56,33683.0,34.4404,34.4781,34.4216,34.4499,33683.0
2023-12-26 15:40:00,36.57,36.61,36.56,36.58,47392.0,34.4593,34.497,34.4499,34.4687,47392.0
2023-12-26 15:50:00,36.58,36.58,36.5,36.58,168035.0,34.4687,34.4687,34.3933,34.4687,168035.0
2023-12-27 09:30:00,36.53,36.74,36.46,36.73,53139.0,34.4216,34.6195,34.3556,34.6101,53139.0
2023-12-27 09:40:00,36.75,36.77,36.68,36.69,33144.0,34.6289,34.6478,34.5629,34.5724,33144.0
2023-12-27 09:50:00,36.69,36.75,36.64,36.65,16146.0,34.5724,34.6289,34.5253,34.5347,16146.0
2023-12-27 10:00:00,36.62,36.68,36.62,36.66,17764.0,34.5064,34.5629,34.5064,34.5441,17764.0
2023-12-27 10:10:00,36.66,36.68,36.62,36.62,10151.0,34.5441,34.5629,34.5064,34.5064,10151.0
2023-12-27 10:20:00,36.61,36.66,36.6,36.62,21310.0,34.497,34.5441,34.4876,34.5064,21310.0
2023-12-27 10:30:00,36.61,36.65,36.57,36.59,14261.0,34.497,34.5347,34.4593,34.4781,14261.0
2023-12-27 10:40:00,36.58,36.59,36.49,36.5,18733.0,34.4687,34.4781,34.3839,34.3933,18733.0
2023-12-27 10:50:00,36.49,36.49,36.43,36.44,38855.0,34.3839,34.3839,34.3274,34.3368,38855.0
2023-12-27 11:00:00,36.43,36.46,36.37,36.37,22133.0,34.3274,34.3556,34.2708,34.2708,22133.0
2023-12-27 11:10:00,36.37,36.47,36.34,36.43,40627.0,34.2708,34.3651,34.2426,34.3274,40627.0
2023-12-27 11:20:00,36.44,36.45,36.42,36.42,13008.0,34.3368,34.3462,34.318,34.318,13008.0
2023-12-27 11:30:00,36.43,36.43,36.39,36.42,12784.0,34.3274,34.3274,34.2897,34.318,12784.0
2023-12-27 11:40:00,36.43,36.48,36.42,36.43,15128.0,34.3274,34.3745,34.318,34.3274,15128.0
2023-12-27 11:50:00,36.42,36.43,36.38,36.39,27243.0,34.318,34.3274,34.2803,34.2897,27243.0
2023-12-27 12:00:00,36.39,36.4,36.35,36.38,17337.0,34.2897,34.2991,34.252,34.2803,17337.0
2023-12-27 12:10:00,36.38,36.4,36.35,36.36,23746.0,34.2803,34.2991,34.252,34.2614,23746.0
2023-12-27 12:20:00,36.36,36.37,36.34,36.36,21402.0,34.2614,34.2708,34.2426,34.2614,21402.0
2023-12-27 12:30:00,36.36,36.36,36.31,36.31,16195.0,34.2614,34.2614,34.2143,34.2143,16195.0
2023-12-27 12:40:00,36.32,36.33,36.28,36.32,26243.0,34.2237,34.2331,34.186,34.2237,26243.0
2023-12-27 12:50:00,36.33,36.35,36.31,36.32,22056.0,34.2331,34.252,34.2143,34.2237,22056.0
2023-12-27 13:00:00,36.33,36.45,36.32,36.44,17467.0,34.2331,34.3462,34.2237,34.3368,17467.0
2023-12-27 13:10:00,36.44,36.45,36.4,36.41,12974.0,34.3368,34.3462,34.2991,34.3085,12974.0
2023-12-27 13:20:00,36.41,36.41,36.35,36.37,17340.0,34.3085,34.3085,34.252,34.2708,17340.0
2023-12-27 13:30:00,36.37,36.38,36.31,36.34,16047.0,34.2708,34.2803,34.2143,34.2426,16047.0
2023-12-27 13:40:00,36.34,36.37,36.32,36.34,42057.0,34.2426,34.2708,34.2237,34.2426,42057.0
2023-12-27 13:50:00,36.34,36.42,36.34,36.37,19389.0,34.2426,34.318,34.2426,34.2708,19389.0
2023-12-27 14:00:00,36.36,36.36,36.29,36.32,22382.0,34.2614,34.2614,34.1955,34.2237,22382.0
2023-12-27 14:10:00,36.31,36.35,36.29,36.33,23179.0,34.2143,34.252,34.1955,34.2331,23179.0
2023-12-27 14:20:00,36.33,36.37,36.3,36.32,31723.0,34.2331,34.2708,34.2049,34.2237,31723.0
2023-12-27 14:30:00,36.31,36.31,36.26,36.28,18740.0,34.2143,34.2143,34.1672,34.186,18740.0
2023-12-27 14:40:00,36.27,36.28,36.24,36.24,15373.0,34.1766,34.186,34.1483,34.1483,15373.0
2023-12-27 14:50:00,36.25,36.25,36.2,36.21,44762.0,34.1578,34.1578,34.1106,34.1201,44762.0
2023-12-27 15:00:00,36.22,36.3,36.21,36.27,23858.0,34.1295,34.2049,34.1201,34.1766,23858.0
2023-12-27 15:10:00,36.27,36.34,36.26,36.32,48462.0,34.1766,34.2426,34.1672,34.2237,48462.0
2023-12-27 15:20:00,36.31,36.33,36.27,36.33,19458.0,34.2143,34.2331,34.1766,34.2331,19458.0
2023-12-27 15:30:00,36.32,36.38,36.31,36.35,26949.0,34.2237,34.2803,34.2143,34.252,26949.0
2023-12-27 15:40:00,36.35,36.44,36.33,36.44,66354.0,34.252,34.3368,34.2331,34.3368,66354.0
2023-12-27 15:50:00,36.43,36.49,36.39,36.49,176892.0,34.3274,34.3839,34.2897,34.3839,176892.0
2023-12-28 09:30:00,36.35,36.53,36.32,36.47,32073.0,34.252,34.4216,34.2237,34.3651,32073.0
2023-12-28 09:40:00,36.5,36.51,36.32,36.39,11395.0,34.3933,34.4028,34.2237,34.2897,11395.0
2023-12-28 09:50:00,36.39,36.45,36.38,36.4,13230.0,34.2897,34.3462,34.2803,34.2991,13230.0
2023-12-28 10:00:00,36.39,36.41,36.36,36.37,18355.0,34.2897,34.3085,34.2614,34.2708,18355.0
2023-12-28 10:10:00,36.37,36.39,36.32,36.38,13696.0,34.2708,34.2897,34.2237,34.2803,13696.0
2023-12-28 10:20:00,36.38,36.4,36.37,36.39,13046.0,34.2803,34.2991,34.2708,34.2897,13046.0
2023-12-28 10:30:00,36.4,36.41,36.36,36.37,17299.0,34.2991,34.3085,34.2614,34.2708,17299.0
2023-12-28 10:40:00,36.36,36.38,36.25,36.3,24798.0,34.2614,34.2803,34.1578,34.2049,24798.0
2023-12-28 10:50:00,36.29,36.31,36.24,36.29,14730.0,34.1955,34.2143,34.1483,34.1955,14730.0
2023-12-28 11:00:00,36.3,36.31,36.25,36.28,14447.0,34.2049,34.2143,34.1578,34.186,14447.0
2023-12-28 11:10:00,36.29,36.32,36.25,36.26,15456.0,34.1955,34.2237,34.1578,34.1672,15456.0
2023-12-28 11:20:00,36.25,36.3,36.24,36.26,17437.0,34.1578,34.2049,34.1483,34.1672,17437.0
2023-12-28 11:30:00,36.26,36.29,36.19,36.23,21910.0,34.1672,34.1955,34.1012,34.1389,21910.0
2023-12-28 11:40:00,36.23,36.25,36.22,36.25,16012.0,34.1389,34.1578,34.1295,34.1578,16012.0
2023-12-28 11:50:00,36.25,36.27,36.23,36.26,13939.0,34.1578,34.1766,34.1389,34.1672,13939.0
2023-12-28 12:00:00,36.26,36.32,36.25,36.28,16020.0,34.1672,34.2237,34.1578,34.186,16020.0
2023-12-28 12:10:00,36.28,36.29,36.22,36.22,13116.0,34.186,34.1955,34.1295,34.1295,13116.0
2023-12-28 12:20:00,36.23,36.23,36.19,36.19,9367.0,34.1389,34.1389,34.1012,34.1012,9367.0
2023-12-28 12:30:00,36.2,36.23,36.18,36.21,16757.0,34.1106,34.1389,34.0918,34.1201,16757.0
2023-12-28 12:40:00,36.21,36.22,36.18,36.18,13072.0,34.1201,34.1295,34.0918,34.0918,13072.0
2023-12-28 12:50:00,36.19,36.21,36.17,36.19,11758.0,34.1012,34.1201,34.0824,34.1012,11758.0
2023-12-28 13:00:00,36.2,36.25,36.18,36.21,33309.0,34.1106,34.1578,34.0918,34.1201,33309.0
2023-12-28 13:10:00,36.22,36.23,36.21,36.23,11683.0,34.1295,34.1389,34.1201,34.1389,11683.0
2023-12-28 13:20:00,36.23,36.26,36.2,36.2,12725.0,34.1389,34.1672,34.1106,34.1106,12725.0
2023-12-28 13:30:00,36.21,36.25,36.2,36.24,12018.0,34.1201,34.1578,34.1106,34.1483,12018.0
2023-12-28 13:40:00,36.23,36.24,36.18,36.2,16580.0,34.1389,34.1483,34.0918,34.1106,16580.0
2023-12-28 13:50:00,36.2,36.22,36.19,36.2,18029.0,34.1106,34.1295,34.1012,34.1106,18029.0
2023-12-28 14:00:00,36.2,36.23,36.2,36.23,11555.0,34.1106,34.1389,34.1106,34.1389,11555.0
2023-12-28 14:10:00,36.23,36.26,36.17,36.18,17650.0,34.1389,34.1672,34.0824,34.0918,17650.0
2023-12-28 14:20:00,36.18,36.24,36.18,36.21,26233.0,34.0918,34.1483,34.0918,34.1201,26233.0
2023-12-28 14:30:00,36.21,36.24,36.2,36.2,17096.0,34.1201,34.1483,34.1106,34.1106,17096.0
2023-12-28 14:40:00,36.2,36.21,36.17,36.18,18586.0,34.1106,34.1201,34.0824,34.0918,18586.0
2023-12-28 14:50:00,36.18,36.18,36.14,36.18,25622.0,34.0918,34.0918,34.0541,34.0918,25622.0
2023-12-28 15:00:00,36.18,36.2,36.16,36.19,25653.0,34.0918,34.1106,34.073,34.1012,25653.0
2023-12-28 15:10:00,36.19,36.22,36.15,36.22,27110.0,34.1012,34.1295,34.0635,34.1295,27110.0
2023-12-28 15:20:00,36.22,36.23,36.14,36.17,37866.0,34.1295,34.1389,34.0541,34.0824,37866.0
2023-12-28 15:30:00,36.16,36.26,36.16,36.25,27084.0,34.073,34.1672,34.073,34.1578,27084.0
2023-12-28 15:40:00,36.25,36.29,36.23,36.23,39669.0,34.1578,34.1955,34.1389,34.1389,39669.0
2023-12-28 15:50:00,36.24,36.29,36.21,36.25,168859.0,34.1483,34.1955,34.1201,34.1578,168859.0
2023-12-29 09:30:00,36.15,36.35,36.12,36.34,27737.0,34.0635,34.252,34.0353,34.2426,27737.0
2023-12-29 09:40:00,36.34,36.35,36.28,36.29,17166.0,34.2426,34.252,34.186,34.1955,17166.0
2023-12-29 09:50:00,36.28,36.31,36.23,36.31,13809.0,34.186,34.2143,34.1389,34.2143,13809.0
2023-12-29 10:00:00,36.32,36.34,36.27,36.29,12237.0,34.2237,34.2426,34.1766,34.1955,12237.0
2023-12-29 10:10:00,36.29,36.29,36.19,36.26,12424.0,34.1955,34.1955,34.1012,34.1672,12424.0
2023-12-29 10:20:00,36.26,36.26,36.17,36.19,13645.0,34.1672,34.1672,34.0824,34.1012,13645.0
2023-12-29 10:30:00,36.2,36.2,36.12,36.18,17523.0,34.1106,34.1106,34.0353,34.0918,17523.0
2023-12-29 10:40:00,36.17,36.17,36.08,36.12,24310.0,34.0824,34.0824,33.9976,34.0353,24310.0
2023-12-29 10:50:00,36.13,36.14,36.04,36.08,12974.0,34.0447,34.0541,33.9599,33.9976,12974.0
2023-12-29 11:00:00,36.09,36.14,36.07,36.12,12968.0,34.007,34.0541,33.9882,34.0353,12968.0
2023-12-29 11:10:00,36.12,36.13,36.06,36.11,17267.0,34.0353,34.0447,33.9787,34.0258,17267.0
2023-12-29 11:20:00,36.09,36.11,36.05,36.06,11217.0,34.007,34.0258,33.9693,33.9787,11217.0
2023-12-29 11:30:00,36.05,36.08,36.02,36.07,16218.0,33.9693,33.9976,33.941,33.9882,16218.0
2023-12-29 11:40:00,36.08,36.1,36.02,36.03,11665.0,33.9976,34.0164,33.941,33.9505,11665.0
2023-12-29 11:50:00,36.02,36.04,36.0,36.01,11679.0,33.941,33.9599,33.9222,33.9316,11679.0
2023-12-29 12:00:00,36.01,36.02,35.94,35.94,15116.0,33.9316,33.941,33.8657,33.8657,15116.0
2023-12-29 12:10:00,35.94,35.98,35.91,35.98,14196.0,33.8657,33.9033,33.8374,33.9033,14196.0
2023-12-29 12:20:00,35.98,36.01,35.96,35.98,17835.0,33.9033,33.9316,33.8845,33.9033,17835.0
2023-12-29 12:30:00,35.98,36.0,35.97,35.98,13484.0,33.9033,33.9222,33.8939,33.9033,13484.0
2023-12-29 12:40:00,35.99,36.03,35.99,35.99,16523.0,33.9128,33.9505,33.9128,33.9128,16523.0
2023-12-29 12:50:00,36.0,36.07,35.99,36.07,6766.0,33.9222,33.9882,33.9128,33.9882,6766.0
2023-12-29 13:00:00,36.07,36.07,36.03,36.05,9016.0,33.9882,33.9882,33.9505,33.9693,9016.0
2023-12-29 13:10:00,36.05,36.09,36.04,36.05,17146.0,33.9693,34.007,33.9599,33.9693,17146.0
2023-12-29 13:20:00,36.04,36.04,36.01,36.01,13288.0,33.9599,33.9599,33.9316,33.9316,13288.0
2023-12-29 13:30:00,36.01,36.05,36.0,36.05,10120.0,33.9316,33.9693,33.9222,33.9693,10120.0
2023-12-29 13:40:00,36.05,36.06,36.03,36.05,9278.0,33.9693,33.9787,33.9505,33.9693,9278.0
2023-12-29 13:50:00,36.05,36.05,35.98,36.0,10741.0,33.9693,33.9693,33.9033,33.9222,10741.0
2023-12-29 14:00:00,35.99,36.01,35.98,36.0,11687.0,33.9128,33.9316,33.9033,33.9222,11687.0
2023-12-29 14:10:00,35.98,36.02,35.97,36.02,13701.0,33.9033,33.941,33.8939,33.941,13701.0
2023-12-29 14:20:00,36.01,36.05,35.99,36.0,9467.0,33.9316,33.9693,33.9128,33.9222,9467.0
2023-12-29 14:30:00,36.0,36.06,36.0,36.05,20525.0,33.9222,33.9787,33.9222,33.9693,20525.0
2023-12-29 14:40:00,36.05,36.07,36.04,36.05,13842.0,33.9693,33.9882,33.9599,33.9693,13842.0
2023-12-29 14:50:00,36.06,36.07,36.02,36.04,12990.0,33.9787,33.9882,33.941,33.9599,12990.0
2023-12-29 15:00:00,36.03,36.08,36.02,36.08,13031.0,33.9505,33.9976,33.941,33.9976,13031.0
2023-12-29 15:10:00,36.08,36.12,36.08,36.09,24779.0,33.9976,34.0353,33.9976,34.007,24779.0
2023-12-29 15:20:00,36.09,36.15,36.07,36.14,22561.0,34.007,34.0635,33.9882,34.0541,22561.0
2023-12-29 15:30:00,36.13,36.21,36.11,36.17,44689.0,34.0447,34.1201,34.0258,34.0824,44689.0
2023-12-29 15:40:00,36.16,36.17,36.11,36.12,47517.0,34.073,34.0824,34.0258,34.0353,47517.0
2023-12-29 15:50:00,36.11,36.2,36.08,36.16,269636.0,34.0258,34.1106,33.9976,34.073,269636.0
2024-01-02 09:30:00,36.25,36.55,36.2,36.46,67494.0,34.1578,34.4404,34.1106,34.3556,67494.0
2024-01-02 09:40:00,36.47,36.58,36.34,36.55,72931.0,34.3651,34.4687,34.2426,34.4404,72931.0
2024-01-02 09:50:00,36.57,36.72,36.57,36.71,41951.0,34.4593,34.6006,34.4593,34.5912,41951.0
2024-01-02 10:00:00,36.71,36.71,36.62,36.65,28124.0,34.5912,34.5912,34.5064,34.5347,28124.0
2024-01-02 10:10:00,36.65,36.68,36.6,36.61,38133.0,34.5347,34.5629,34.4876,34.497,38133.0
2024-01-02 10:20:00,36.62,36.65,36.54,36.6,22712.0,34.5064,34.5347,34.431,34.4876,22712.0
2024-01-02 10:30:00,36.59,36.6,36.54,36.56,24826.0,34.4781,34.4876,34.431,34.4499,24826.0
2024-01-02 10:40:00,36.57,36.7,36.56,36.69,19458.0,34.4593,34.5818,34.4499,34.5724,19458.0
2024-01-02 10:50:00,36.68,36.71,36.45,36.47,58742.0,34.5629,34.5912,34.3462,34.3651,58742.0
2024-01-02 11:00:00,36.47,36.58,36.45,36.57,41543.0,34.3651,34.4687,34.3462,34.4593,41543.0
2024-01-02 11:10:00,36.57,36.6,36.44,36.45,25045.0,34.4593,34.4876,34.3368,34.3462,25045.0
2024-01-02 11:20:00,36.45,36.5,36.42,36.44,18726.0,34.3462,34.3933,34.318,34.3368,18726.0
2024-01-02 11:30:00,36.43,36.47,36.4,36.47,16101.0,34.3274,34.3651,34.2991,34.3651,16101.0
2024-01-02 11:40:00,36.46,36.75,36.45,36.73,54170.0,34.3556,34.6289,34.3462,34.6101,54170.0
2024-01-02 11:50:00,36.73,36.73,36.6,36.66,79265.0,34.6101,34.6101,34.4876,34.5441,79265.0
2024-01-02 12:00:00,36.66,36.76,36.64,36.76,46207.0,34.5441,34.6383,34.5253,34.6383,46207.0
2024-01-02 12:10:00,36.77,36.83,36.75,36.83,32259.0,34.6478,34.7043,34.6289,34.7043,32259.0
2024-01-02 12:20:00,36.84,36.85,36.74,36.77,19815.0,34.7137,34.7231,34.6195,34.6478,19815.0
2024-01-02 12:30:00,36.77,36.77,36.71,36.77,49010.0,34.6478,34.6478,34.5912,34.6478,49010.0
2024-01-02 12:40:00,36.78,36.82,36.76,36.77,17839.0,34.6572,34.6949,34.6383,34.6478,17839.0
2024-01-02 12:50:00,36.78,36.8,36.74,36.79,17306.0,34.6572,34.676,34.6195,34.6666,17306.0
2024-01-02 13:00:00,36.78,36.82,36.75,36.76,15133.0,34.6572,34.6949,34.6289,34.6383,15133.0
2024-01-02 13:10:00,36.76,36.84,36.75,36.81,19093.0,34.6383,34.7137,34.6289,34.6854,19093.0
2024-01-02 13:20:00,36.8,36.83,36.77,36.77,20853.0,34.676,34.7043,34.6478,34.6478,20853.0
2024-01-02 13:30:00,36.77,36.78,36.72,36.77,23397.0,34.6478,34.6572,34.6006,34.6478,23397.0
2024-01-02 13:40:00,36.77,36.78,36.72,36.73,20263.0,34.6478,34.6572,34.6006,34.6101,20263.0
2024-01-02 13:50:00,36.73,36.76,36.7,36.71,28895.0,34.6101,34.6383,34.5818,34.5912,28895.0
2024-01-02 14:00:00,36.7,36.72,36.61,36.66,20650.0,34.5818,34.6006,34.497,34.5441,20650.0
2024-01-02 14:10:00,36.65,36.67,36.59,36.61,19674.0,34.5347,34.5535,34.4781,34.497,19674.0
2024-01-02 14:20:00,36.61,36.63,36.56,36.59,28677.0,34.497,34.5158,34.4499,34.4781,28677.0
2024-01-02 14:30:00,36.58,36.59,36.53,36.54,21744.0,34.4687,34.4781,34.4216,34.431,21744.0
2024-01-02 14:40:00,36.53,36.56,36.5,36.51,31048.0,34.4216,34.4499,34.3933,34.4028,31048.0
2024-01-02 14:50:00,36.51,36.54,36.46,36.46,25589.0,34.4028,34.431,34.3556,34.3556,25589.0
2024-01-02 15:00:00,36.46,36.47,36.41,36.41,50518.0,34.3556,34.3651,34.3085,34.3085,50518.0
2024-01-02 15:10:00,36.41,36.49,36.4,36.47,27911.0,34.3085,34.3839,34.2991,34.3651,27911.0
2024-01-02 15:20:00,36.46,36.49,36.39,36.41,28518.0,34.3556,34.3839,34.2897,34.3085,28518.0
2024-01-02 15:30:00,36.4,36.41,36.35,36.38,41073.0,34.2991,34.3085,34.252,34.2803,41073.0
2024-01-02 15:40:00,36.38,36.41,36.36,36.4,65589.0,34.2803,34.3085,34.2614,34.2991,65589.0
2024-01-02 15:50:00,36.4,36.58,36.4,36.54,338881.0,34.2991,34.4687,34.2991,34.431,338881.0
2024-01-03 09:30:00,36.18,36.31,35.93,36.27,70753.0,34.0918,34.2143,33.8562,34.1766,70753.0
2024-01-03 09:40:00,36.3,36.37,36.13,36.27,73470.0,34.2049,34.2708,34.0447,34.1766,73470.0
2024-01-03 09:50:00,36.27,36.37,36.23,36.35,66313.0,34.1766,34.2708,34.1389,34.252,66313.0
2024-01-03 10:00:00,36.34,36.45,36.33,36.38,46640.0,34.2426,34.3462,34.2331,34.2803,46640.0
2024-01-03 10:10:00,36.37,36.38,36.29,36.3,32488.0,34.2708,34.2803,34.1955,34.2049,32488.0
2024-01-03 10:20:00,36.29,36.39,36.28,36.31,21164.0,34.1955,34.2897,34.186,34.2143,21164.0
2024-01-03 10:30:00,36.31,36.31,36.13,36.17,22245.0,34.2143,34.2143,34.0447,34.0824,22245.0
2024-01-03 10:40:00,36.16,36.17,35.94,35.95,22607.0,34.073,34.0824,33.8657,33.8751,22607.0
2024-01-03 10:50:00,35.95,35.99,35.9,35.96,23134.0,33.8751,33.9128,33.828,33.8845,23134.0
2024-01-03 11:00:00,35.97,36.13,35.96,36.12,19438.0,33.8939,34.0447,33.8845,34.0353,19438.0
2024-01-03 11:10:00,36.14,36.19,36.13,36.14,15740.0,34.0541,34.1012,34.0447,34.0541,15740.0
2024-01-03 11:20:00,36.14,36.16,36.09,36.16,17153.0,34.0541,34.073,34.007,34.073,17153.0
2024-01-03 11:30:00,36.16,36.18,36.12,36.17,26691.0,34.073,34.0918,34.0353,34.0824,26691.0
2024-01-03 11:40:00,36.17,36.21,36.13,36.19,24284.0,34.0824,34.1201,34.0447,34.1012,24284.0
2024-01-03 11:50:00,36.19,36.24,36.15,36.16,16365.0,34.1012,34.1483,34.0635,34.073,16365.0
2024-01-03 12:00:00,36.16,36.18,36.15,36.15,13633.0,34.073,34.0918,34.0635,34.0635,13633.0
2024-01-03 12:10:00,36.14,36.17,36.1,36.15,16975.0,34.0541,34.0824,34.0164,34.0635,16975.0
2024-01-03 12:20:00,36.15,36.21,36.14,36.2,19415.0,34.0635,34.1201,34.0541,34.1106,19415.0
2024-01-03 12:30:00,36.21,36.32,36.2,36.32,15943.0,34.1201,34.2237,34.1106,34.2237,15943.0
2024-01-03 12:40:00,36.32,36.38,36.31,36.38,27474.0,34.2237,34.2803,34.2143,34.2803,27474.0
2024-01-03 12:50:00,36.37,36.47,36.35,36.47,21331.0,34.2708,34.3651,34.252,34.3651,21331.0
2024-01-03 13:00:00,36.47,36.55,36.46,36.52,39189.0,34.3651,34.4404,34.3556,34.4122,39189.0
2024-01-03 13:10:00,36.52,36.54,36.45,36.45,25562.0,34.4122,34.431,34.3462,34.3462,25562.0
2024-01-03 13:20:00,36.45,36.53,36.44,36.52,28949.0,34.3462,34.4216,34.3368,34.4122,28949.0
2024-01-03 13:30:00,36.52,36.52,36.47,36.48,30190.0,34.4122,34.4122,34.3651,34.3745,30190.0
2024-01-03 13:40:00,36.48,36.49,36.42,36.44,19555.0,34.3745,34.3839,34.318,34.3368,19555.0
2024-01-03 13:50:00,36.44,36.44,36.36,36.4,14623.0,34.3368,34.3368,34.2614,34.2991,14623.0
2024-01-03 14:00:00,36.4,36.47,36.34,36.39,18604.0,34.2991,34.3651,34.2426,34.2897,18604.0
2024-01-03 14:10:00,36.39,36.44,36.36,36.44,26021.0,34.2897,34.3368,34.2614,34.3368,26021.0
2024-01-03 14:20:00,36.43,36.52,36.39,36.48,30689.0,34.3274,34.4122,34.2897,34.3745,30689.0
2024-01-03 14:30:00,36.49,36.55,36.48,36.52,25369.0,34.3839,34.4404,34.3745,34.4122,25369.0
2024-01-03 14:40:00,36.53,36.54,36.48,36.52,25335.0,34.4216,34.431,34.3745,34.4122,25335.0
2024-01-03 14:50:00,36.52,36.53,36.42,36.45,32545.0,34.4122,34.4216,34.318,34.3462,32545.0
2024-01-03 15:00:00,36.45,36.46,36.34,36.37,29759.0,34.3462,34.3556,34.2426,34.2708,29759.0
2024-01-03 15:10:00,36.37,36.38,36.31,36.36,35754.0,34.2708,34.2803,34.2143,34.2614,35754.0
2024-01-03 15:20:00,36.36,36.38,36.31,36.34,35447.0,34.2614,34.2803,34.2143,34.2426,35447.0
2024-01-03 15:30:00,36.35,36.4,36.31,36.38,45750.0,34.252,34.2991,34.2143,34.2803,45750.0
2024-01-03 15:40:00,36.37,36.41,36.36,36.36,79357.0,34.2708,34.3085,34.2614,34.2614,79357.0
2024-01-03 15:50:00,36.36,36.39,36.32,36.36,305482.0,34.2614,34.2897,34.2237,34.2614,305482.0
2024-01-04 09:30:00,36.35,36.48,36.31,36.42,41143.0,34.252,34.3745,34.2143,34.318,41143.0
2024-01-04 09:40:00,36.39,36.58,36.36,36.5,20175.0,34.2897,34.4687,34.2614,34.3933,20175.0
2024-01-04 09:50:00,36.52,36.57,36.47,36.53,22923.0,34.4122,34.4593,34.3651,34.4216,22923.0
2024-01-04 10:00:00,36.53,36.64,36.52,36.64,20665.0,34.4216,34.5253,34.4122,34.5253,20665.0
2024-01-04 10:10:00,36.63,36.65,36.59,36.63,30356.0,34.5158,34.5347,34.4781,34.5158,30356.0
2024-01-04 10:20:00,36.64,36.64,36.5,36.57,20624.0,34.5253,34.5253,34.3933,34.4593,20624.0
2024-01-04 10:30:00,36.56,36.56,36.42,36.44,20828.0,34.4499,34.4499,34.318,34.3368,20828.0
2024-01-04 10:40:00,36.44,36.48,36.36,36.37,36493.0,34.3368,34.3745,34.2614,34.2708,36493.0
2024-01-04 10:50:00,36.37,36.44,36.32,36.41,31206.0,34.2708,34.3368,34.2237,34.3085,31206.0
2024-01-04 11:00:00,36.42,36.48,36.41,36.44,11993.0,34.318,34.3745,34.3085,34.3368,11993.0
2024-01-04 11:10:00,36.44,36.51,36.43,36.45,12556.0,34.3368,34.4028,34.3274,34.3462,12556.0
2024-01-04 11:20:00,36.45,36.54,36.45,36.52,11298.0,34.3462,34.431,34.3462,34.4122,11298.0
2024-01-04 11:30:00,36.53,36.58,36.53,36.57,13944.0,34.4216,34.4687,34.4216,34.4593,13944.0
2024-01-04 11:40:00,36.55,36.55,36.49,36.54,15693.0,34.4404,34.4404,34.3839,34.431,15693.0
2024-01-04 11:50:00,36.53,36.62,36.52,36.6,22348.0,34.4216,34.5064,34.4122,34.4876,22348.0
2024-01-04 12:00:00,36.6,36.62,36.46,36.46,52329.0,34.4876,34.5064,34.3556,34.3556,52329.0
2024-01-04 12:10:00,36.47,36.55,36.46,36.52,35892.0,34.3651,34.4404,34.3556,34.4122,35892.0
2024-01-04 12:20:00,36.53,36.57,36.51,36.53,12380.0,34.4216,34.4593,34.4028,34.4216,12380.0
2024-01-04 12:30:00,36.54,36.54,36.51,36.53,13358.0,34.431,34.431,34.4028,34.4216,13358.0
2024-01-04 12:40:00,36.52,36.54,36.49,36.52,11495.0,34.4122,34.431,34.3839,34.4122,11495.0
2024-01-04 12:50:00,36.52,36.54,36.5,36.53,15062.0,34.4122,34.431,34.3933,34.4216,15062.0
2024-01-04 13:00:00,36.53,36.55,36.51,36.52,7859.0,34.4216,34.4404,34.4028,34.4122,7859.0
2024-01-04 13:10:00,36.51,36.53,36.5,36.5,11955.0,34.4028,34.4216,34.3933,34.3933,11955.0
2024-01-04 13:20:00,36.5,36.52,36.48,36.51,14355.0,34.3933,34.4122,34.3745,34.4028,14355.0
2024-01-04 13:30:00,36.51,36.53,36.48,36.49,11272.0,34.4028,34.4216,34.3745,34.3839,11272.0
2024-01-04 13:40:00,36.5,36.57,36.49,36.57,12864.0,34.3933,34.4593,34.3839,34.4593,12864.0
2024-01-04 13:50:00,36.56,36.58,36.54,36.56,14562.0,34.4499,34.4687,34.431,34.4499,14562.0
2024-01-04 14:00:00,36.55,36.58,36.55,36.57,16616.0,34.4404,34.4687,34.4404,34.4593,16616.0
2024-01-04 14:10:00,36.56,36.59,36.53,36.55,36023.0,34.4499,34.4781,34.4216,34.4404,36023.0
2024-01-04 14:20:00,36.56,36.6,36.56,36.58,18915.0,34.4499,34.4876,34.4499,34.4687,18915.0
2024-01-04 14:30:00,36.58,36.59,36.55,36.56,8688.0,34.4687,34.4781,34.4404,34.4499,8688.0
2024-01-04 14:40:00,36.56,36.6,36.52,36.59,16749.0,34.4499,34.4876,34.4122,34.4781,16749.0
2024-01-04 14:50:00,36.6,36.66,36.59,36.61,34227.0,34.4876,34.5441,34.4781,34.497,34227.0
2024-01-04 15:00:00,36.61,36.65,36.57,36.64,19765.0,34.497,34.5347,34.4593,34.5253,19765.0
2024-01-04 15:10:00,36.64,36.69,36.58,36.59,33469.0,34.5253,34.5724,34.4687,34.4781,33469.0
2024-01-04 15:20:00,36.59,36.6,36.53,36.57,23208.0,34.4781,34.4876,34.4216,34.4593,23208.0
2024-01-04 15:30:00,36.57,36.6,36.52,36.57,36884.0,34.4593,34.4876,34.4122,34.4593,36884.0
2024-01-04 15:40:00,36.57,36.61,36.52,36.52,57029.0,34.4593,34.497,34.4122,34.4122,57029.0
2024-01-04 15:50:00,36.53,36.57,36.43,36.47,331351.0,34.4216,34.4593,34.3274,34.3651,331351.0
2024-01-05 09:30:00,36.48,36.7,36.4,36.69,45946.0,34.3745,34.5818,34.2991,34.5724,45946.0
2024-01-05 09:40:00,36.69,36.85,36.59,36.83,33154.0,34.5724,34.7231,34.4781,34.7043,33154.0
2024-01-05 09:50:00,36.82,36.96,36.8,36.93,29596.0,34.6949,34.8268,34.676,34.7985,29596.0
2024-01-05 10:00:00,36.96,37.17,36.96,37.14,56778.0,34.8268,35.0247,34.8268,34.9964,56778.0
2024-01-05 10:10:00,37.15,37.16,37.04,37.15,80870.0,35.0058,35.0152,34.9022,35.0058,80870.0
2024-01-05 10:20:00,37.14,37.16,37.09,37.11,62585.0,34.9964,35.0152,34.9493,34.9681,62585.0
2024-01-05 10:30:00,37.11,37.17,37.11,37.14,71293.0,34.9681,35.0247,34.9681,34.9964,71293.0
2024-01-05 10:40:00,37.13,37.2,37.05,37.06,92890.0,34.987,35.0529,34.9116,34.921,92890.0
2024-01-05 10:50:00,37.07,37.27,37.04,37.25,82027.0,34.9304,35.1189,34.9022,35.1,82027.0
2024-01-05 11:00:00,37.25,37.27,37.17,37.25,41461.0,35.1,35.1189,35.0247,35.1,41461.0
2024-01-05 11:10:00,37.24,37.24,37.12,37.13,31146.0,35.0906,35.0906,34.9776,34.987,31146.0
2024-01-05 11:20:00,37.13,37.14,37.05,37.08,23599.0,34.987,34.9964,34.9116,34.9399,23599.0
2024-01-05 11:30:00,37.08,37.12,37.06,37.12,23342.0,34.9399,34.9776,34.921,34.9776,23342.0
2024-01-05 11:40:00,37.12,37.14,37.08,37.13,23403.0,34.9776,34.9964,34.9399,34.987,23403.0
2024-01-05 11:50:00,37.13,37.17,37.12,37.14,21001.0,34.987,35.0247,34.9776,34.9964,21001.0
2024-01-05 12:00:00,37.14,37.24,37.1,37.12,72496.0,34.9964,35.0906,34.9587,34.9776,72496.0
2024-01-05 12:10:00,37.12,37.18,37.1,37.15,17954.0,34.9776,35.0341,34.9587,35.0058,17954.0
2024-01-05 12:20:00,37.15,37.2,37.12,37.2,29476.0,35.0058,35.0529,34.9776,35.0529,29476.0
2024-01-05 12:30:00,37.2,37.22,37.14,37.2,28000.0,35.0529,35.0718,34.9964,35.0529,28000.0
2024-01-05 12:40:00,37.2,37.25,37.18,37.2,27308.0,35.0529,35.1,35.0341,35.0529,27308.0
2024-01-05 12:50:00,37.2,37.26,37.19,37.2,22996.0,35.0529,35.1095,35.0435,35.0529,22996.0
2024-01-05 13:00:00,37.2,37.2,37.12,37.16,25933.0,35.0529,35.0529,34.9776,35.0152,25933.0
2024-01-05 13:10:00,37.15,37.16,37.09,37.09,27248.0,35.0058,35.0152,34.9493,34.9493,27248.0
2024-01-05 13:20:00,37.09,37.15,37.09,37.15,20878.0,34.9493,35.0058,34.9493,35.0058,20878.0
2024-01-05 13:30:00,37.15,37.22,37.14,37.21,28496.0,35.0058,35.0718,34.9964,35.0624,28496.0
2024-01-05 13:40:00,37.21,37.24,37.17,37.22,18160.0,35.0624,35.0906,35.0247,35.0718,18160.0
2024-01-05 13:50:00,37.22,37.22,37.17,37.2,14711.0,35.0718,35.0718,35.0247,35.0529,14711.0
2024-01-05 14:00:00,37.2,37.29,37.2,37.29,19665.0,35.0529,35.1377,35.0529,35.1377,19665.0
2024-01-05 14:10:00,37.28,37.31,37.13,37.22,84392.0,35.1283,35.1566,34.987,35.0718,84392.0
2024-01-05 14:20:00,37.22,37.27,37.13,37.14,39094.0,35.0718,35.1189,34.987,34.9964,39094.0
2024-01-05 14:30:00,37.13,37.16,37.1,37.11,40008.0,34.987,35.0152,34.9587,34.9681,40008.0
2024-01-05 14:40:00,37.11,37.11,37.01,37.02,27073.0,34.9681,34.9681,34.8739,34.8833,27073.0
2024-01-05 14:50:00,37.02,37.02,36.9,36.9,29592.0,34.8833,34.8833,34.7702,34.7702,29592.0
2024-01-05 15:00:00,36.9,36.96,36.87,36.95,41924.0,34.7702,34.8268,34.742,34.8174,41924.0
2024-01-05 15:10:00,36.95,37.0,36.92,36.94,28665.0,34.8174,34.8645,34.7891,34.8079,28665.0
2024-01-05 15:20:00,36.93,37.01,36.92,37.01,35783.0,34.7985,34.8739,34.7891,34.8739,35783.0
2024-01-05 15:30:00,37.01,37.03,36.95,37.0,45020.0,34.8739,34.8927,34.8174,34.8645,45020.0
2024-01-05 15:40:00,37.01,37.11,37.0,37.11,49454.0,34.8739,34.9681,34.8645,34.9681,49454.0
2024-01-05 15:50:00,37.1,37.27,36.99,37.27,873998.0,34.9587,35.1189,34.8551,35.1189,873998.0
2024-01-08 09:30:00,37.06,37.29,37.06,37.22,65537.0,34.921,35.1377,34.921,35.0718,65537.0
2024-01-08 09:40:00,37.23,37.5,37.16,37.34,83866.0,35.0812,35.3356,35.0152,35.1849,83866.0
2024-01-08 09:50:00,37.35,37.45,37.22,37.29,113384.0,35.1943,35.2885,35.0718,35.1377,113384.0
2024-01-08 10:00:00,37.29,37.3,37.2,37.26,66192.0,35.1377,35.1472,35.0529,35.1095,66192.0
2024-01-08 10:10:00,37.26,37.27,37.12,37.18,44698.0,35.1095,35.1189,34.9776,35.0341,44698.0
2024-01-08 10:20:00,37.18,37.35,37.16,37.27,64687.0,35.0341,35.1943,35.0152,35.1189,64687.0
2024-01-08 10:30:00,37.28,37.32,37.26,37.3,30160.0,35.1283,35.166,35.1095,35.1472,30160.0
2024-01-08 10:40:00,37.29,37.37,37.25,37.37,54807.0,35.1377,35.2131,35.1,35.2131,54807.0
2024-01-08 10:50:00,37.38,37.38,37.32,37.37,24477.0,35.2225,35.2225,35.166,35.2131,24477.0
2024-01-08 11:00:00,37.38,37.44,37.34,37.44,24341.0,35.2225,35.2791,35.1849,35.2791,24341.0
2024-01-08 11:10:00,37.44,37.48,37.41,37.46,42958.0,35.2791,35.3168,35.2508,35.2979,42958.0
2024-01-08 11:20:00,37.46,37.51,37.45,37.51,24577.0,35.2979,35.345,35.2885,35.345,24577.0
2024-01-08 11:30:00,37.52,37.54,37.49,37.51,27773.0,35.3545,35.3733,35.3262,35.345,27773.0
2024-01-08 11:40:00,37.5,37.54,37.49,37.52,26067.0,35.3356,35.3733,35.3262,35.3545,26067.0
2024-01-08 11:50:00,37.51,37.52,37.41,37.43,29589.0,35.345,35.3545,35.2508,35.2697,29589.0
2024-01-08 12:00:00,37.44,37.45,37.36,37.37,22869.0,35.2791,35.2885,35.2037,35.2131,22869.0
2024-01-08 12:10:00,37.36,37.4,37.36,37.37,18784.0,35.2037,35.2414,35.2037,35.2131,18784.0
2024-01-08 12:20:00,37.37,37.38,37.32,37.34,24204.0,35.2131,35.2225,35.166,35.1849,24204.0
2024-01-08 12:30:00,37.34,37.35,37.3,37.31,19591.0,35.1849,35.1943,35.1472,35.1566,19591.0
2024-01-08 12:40:00,37.31,37.33,37.29,37.3,15542.0,35.1566,35.1754,35.1377,35.1472,15542.0
2024-01-08 12:50:00,37.3,37.36,37.3,37.34,20841.0,35.1472,35.2037,35.1472,35.1849,20841.0
2024-01-08 13:00:00,37.35,37.43,37.35,37.41,27683.0,35.1943,35.2697,35.1943,35.2508,27683.0
2024-01-08 13:10:00,37.41,37.47,37.38,37.43,45206.0,35.2508,35.3073,35.2225,35.2697,45206.0
2024-01-08 13:20:00,37.43,37.48,37.4,37.47,29316.0,35.2697,35.3168,35.2414,35.3073,29316.0
2024-01-08 13:30:00,37.48,37.51,37.45,37.45,29108.0,35.3168,35.345,35.2885,35.2885,29108.0
2024-01-08 13:40:00,37.45,37.55,37.4,37.54,50899.0,35.2885,35.3827,35.2414,35.3733,50899.0
2024-01-08 13:50:00,37.54,37.55,37.5,37.53,27693.0,35.3733,35.3827,35.3356,35.3639,27693.0
2024-01-08 14:00:00,37.53,37.53,37.48,37.52,23910.0,35.3639,35.3639,35.3168,35.3545,23910.0
2024-01-08 14:10:00,37.52,37.58,37.52,37.57,23917.0,35.3545,35.411,35.3545,35.4016,23917.0
2024-01-08 14:20:00,37.56,37.64,37.55,37.62,23579.0,35.3922,35.4675,35.3827,35.4487,23579.0
2024-01-08 14:30:00,37.62,37.66,37.61,37.62,26116.0,35.4487,35.4864,35.4393,35.4487,26116.0
2024-01-08 14:40:00,37.62,37.66,37.6,37.62,20840.0,35.4487,35.4864,35.4298,35.4487,20840.0
2024-01-08 14:50:00,37.61,37.63,37.6,37.61,28727.0,35.4393,35.4581,35.4298,35.4393,28727.0
2024-01-08 15:00:00,37.61,37.63,37.51,37.59,74769.0,35.4393,35.4581,35.345,35.4204,74769.0
2024-01-08 15:10:00,37.58,37.64,37.58,37.59,30592.0,35.411,35.4675,35.411,35.4204,30592.0
2024-01-08 15:20:00,37.59,37.64,37.57,37.62,81023.0,35.4204,35.4675,35.4016,35.4487,81023.0
2024-01-08 15:30:00,37.62,37.68,37.59,37.67,44093.0,35.4487,35.5052,35.4204,35.4958,44093.0
2024-01-08 15:40:00,37.67,37.71,37.63,37.65,70070.0,35.4958,35.5335,35.4581,35.477,70070.0
2024-01-08 15:50:00,37.65,37.71,37.64,37.67,238409.0,35.477,35.5335,35.4675,35.4958,238409.0
2024-01-09 09:30:00,37.65,37.65,37.23,37.58,69840.0,35.477,35.477,35.0812,35.411,69840.0
2024-01-09 09:40:00,37.58,37.66,37.49,37.61,40881.0,35.411,35.4864,35.3262,35.4393,40881.0
2024-01-09 09:50:00,37.6,37.69,37.55,37.6,88105.0,35.4298,35.5147,35.3827,35.4298,88105.0
2024-01-09 10:00:00,37.59,37.6,37.27,37.4,43466.0,35.4204,35.4298,35.1189,35.2414,43466.0
2024-01-09 10:10:00,37.4,37.4,37.26,37.36,20030.0,35.2414,35.2414,35.1095,35.2037,20030.0
2024-01-09 10:20:00,37.35,37.44,37.31,37.4,28741.0,35.1943,35.2791,35.1566,35.2414,28741.0
2024-01-09 10:30:00,37.4,37.43,37.37,37.39,25493.0,35.2414,35.2697,35.2131,35.232,25493.0
2024-01-09 10:40:00,37.39,37.47,37.38,37.43,22656.0,35.232,35.3073,35.2225,35.2697,22656.0
2024-01-09 10:50:00,37.43,37.45,37.37,37.4,26654.0,35.2697,35.2885,35.2131,35.2414,26654.0
2024-01-09 11:00:00,37.4,37.4,37.34,37.38,34802.0,35.2414,35.2414,35.1849,35.2225,34802.0
2024-01-09 11:10:00,37.38,37.41,37.34,37.36,30969.0,35.2225,35.2508,35.1849,35.2037,30969.0
2024-01-09 11:20:00,37.37,37.46,37.36,37.42,22401.0,35.2131,35.2979,35.2037,35.2602,22401.0
2024-01-09 11:30:00,37.42,37.46,37.4,37.43,21416.0,35.2602,35.2979,35.2414,35.2697,21416.0
2024-01-09 11:40:00,37.43,37.56,37.42,37.52,29279.0,35.2697,35.3922,35.2602,35.3545,29279.0
2024-01-09 11:50:00,37.52,37.59,37.51,37.58,33453.0,35.3545,35.4204,35.345,35.411,33453.0
2024-01-09 12:00:00,37.58,37.6,37.52,37.59,26349.0,35.411,35.4298,35.3545,35.4204,26349.0
2024-01-09 12:10:00,37.59,37.64,37.57,37.6,29437.0,35.4204,35.4675,35.4016,35.4298,29437.0
2024-01-09 12:20:00,37.6,37.63,37.58,37.6,22284.0,35.4298,35.4581,35.411,35.4298,22284.0
2024-01-09 12:30:00,37.6,37.61,37.53,37.57,36444.0,35.4298,35.4393,35.3639,35.4016,36444.0
2024-01-09 12:40:00,37.57,37.63,37.56,37.58,15217.0,35.4016,35.4581,35.3922,35.411,15217.0
2024-01-09 12:50:00,37.58,37.61,37.57,37.59,13179.0,35.411,35.4393,35.4016,35.4204,13179.0
2024-01-09 13:00:00,37.59,37.65,37.57,37.58,22425.0,35.4204,35.477,35.4016,35.411,22425.0
2024-01-09 13:10:00,37.59,37.59,37.54,37.57,15811.0,35.4204,35.4204,35.3733,35.4016,15811.0
2024-01-09 13:20:00,37.56,37.57,37.51,37.54,17432.0,35.3922,35.4016,35.345,35.3733,17432.0
2024-01-09 13:30:00,37.54,37.55,37.48,37.53,17476.0,35.3733,35.3827,35.3168,35.3639,17476.0
2024-01-09 13:40:00,37.52,37.6,37.51,37.59,33124.0,35.3545,35.4298,35.345,35.4204,33124.0
2024-01-09 13:50:00,37.6,37.63,37.57,37.58,14570.0,35.4298,35.4581,35.4016,35.411,14570.0
2024-01-09 14:00:00,37.59,37.62,37.58,37.62,17315.0,35.4204,35.4487,35.411,35.4487,17315.0
2024-01-09 14:10:00,37.62,37.64,37.57,37.62,24141.0,35.4487,35.4675,35.4016,35.4487,24141.0
2024-01-09 14:20:00,37.62,37.64,37.61,37.64,27129.0,35.4487,35.4675,35.4393,35.4675,27129.0
2024-01-09 14:30:00,37.64,37.68,37.64,37.68,22030.0,35.4675,35.5052,35.4675,35.5052,22030.0
2024-01-09 14:40:00,37.68,37.71,37.65,37.69,27223.0,35.5052,35.5335,35.477,35.5147,27223.0
2024-01-09 14:50:00,37.69,37.71,37.65,37.69,28403.0,35.5147,35.5335,35.477,35.5147,28403.0
2024-01-09 15:00:00,37.69,37.73,37.64,37.67,43598.0,35.5147,35.5523,35.4675,35.4958,43598.0
2024-01-09 15:10:00,37.67,37.71,37.63,37.66,69011.0,35.4958,35.5335,35.4581,35.4864,69011.0
2024-01-09 15:20:00,37.66,37.72,37.64,37.65,40200.0,35.4864,35.5429,35.4675,35.477,40200.0
2024-01-09 15:30:00,37.65,37.67,37.61,37.66,41288.0,35.477,35.4958,35.4393,35.4864,41288.0
2024-01-09 15:40:00,37.66,37.67,37.6,37.62,85712.0,35.4864,35.4958,35.4298,35.4487,85712.0
2024-01-09 15:50:00,37.61,37.72,37.61,37.67,232974.0,35.4393,35.5429,35.4393,35.4958,232974.0
2024-01-10 09:30:00,37.53,37.66,37.51,37.65,45124.0,35.3639,35.4864,35.345,35.477,45124.0
2024-01-10 09:40:00,37.66,37.7,37.57,37.64,26800.0,35.4864,35.5241,35.4016,35.4675,26800.0
2024-01-10 09:50:00,37.65,37.68,37.57,37.61,20817.0,35.477,35.5052,35.4016,35.4393,20817.0
2024-01-10 10:00:00,37.62,37.65,37.51,37.57,18336.0,35.4487,35.477,35.345,35.4016,18336.0
2024-01-10 10:10:00,37.59,37.6,37.5,37.55,18779.0,35.4204,35.4298,35.3356,35.3827,18779.0
2024-01-10 10:20:00,37.54,37.63,37.53,37.62,19525.0,35.3733,35.4581,35.3639,35.4487,19525.0
2024-01-10 10:30:00,37.63,37.65,37.57,37.61,11418.0,35.4581,35.477,35.4016,35.4393,11418.0
2024-01-10 10:40:00,37.62,37.63,37.53,37.56,16093.0,35.4487,35.4581,35.3639,35.3922,16093.0
2024-01-10 10:50:00,37.57,37.57,37.53,37.54,14850.0,35.4016,35.4016,35.3639,35.3733,14850.0
2024-01-10 11:00:00,37.54,37.57,37.51,37.57,14705.0,35.3733,35.4016,35.345,35.4016,14705.0
2024-01-10 11:10:00,37.57,37.58,37.52,37.53,13688.0,35.4016,35.411,35.3545,35.3639,13688.0
2024-01-10 11:20:00,37.52,37.55,37.5,37.51,12142.0,35.3545,35.3827,35.3356,35.345,12142.0
2024-01-10 11:30:00,37.5,37.5,37.47,37.48,16119.0,35.3356,35.3356,35.3073,35.3168,16119.0
2024-01-10 11:40:00,37.49,37.5,37.47,37.47,18918.0,35.3262,35.3356,35.3073,35.3073,18918.0
2024-01-10 11:50:00,37.46,37.47,37.41,37.45,18990.0,35.2979,35.3073,35.2508,35.2885,18990.0
2024-01-10 12:00:00,37.45,37.45,37.39,37.43,9519.0,35.2885,35.2885,35.232,35.2697,9519.0
2024-01-10 12:10:00,37.42,37.43,37.39,37.43,25946.0,35.2602,35.2697,35.232,35.2697,25946.0
2024-01-10 12:20:00,37.43,37.46,37.42,37.45,9947.0,35.2697,35.2979,35.2602,35.2885,9947.0
2024-01-10 12:30:00,37.45,37.46,37.4,37.41,11211.0,35.2885,35.2979,35.2414,35.2508,11211.0
2024-01-10 12:40:00,37.41,37.42,37.4,37.41,5888.0,35.2508,35.2602,35.2414,35.2508,5888.0
2024-01-10 12:50:00,37.42,37.43,37.39,37.4,16552.0,35.2602,35.2697,35.232,35.2414,16552.0
2024-01-10 13:00:00,37.41,37.46,37.35,37.41,37572.0,35.2508,35.2979,35.1943,35.2508,37572.0
2024-01-10 13:10:00,37.42,37.42,37.35,37.4,14847.0,35.2602,35.2602,35.1943,35.2414,14847.0
2024-01-10 13:20:00,37.4,37.4,37.38,37.4,11541.0,35.2414,35.2414,35.2225,35.2414,11541.0
2024-01-10 13:30:00,37.4,37.4,37.34,37.37,40832.0,35.2414,35.2414,35.1849,35.2131,40832.0
2024-01-10 13:40:00,37.38,37.45,37.37,37.41,14875.0,35.2225,35.2885,35.2131,35.2508,14875.0
2024-01-10 13:50:00,37.41,37.43,37.4,37.43,9174.0,35.2508,35.2697,35.2414,35.2697,9174.0
2024-01-10 14:00:00,37.42,37.42,37.37,37.4,17837.0,35.2602,35.2602,35.2131,35.2414,17837.0
2024-01-10 14:10:00,37.4,37.51,37.39,37.47,19967.0,35.2414,35.345,35.232,35.3073,19967.0
2024-01-10 14:20:00,37.47,37.51,37.45,37.5,6919.0,35.3073,35.345,35.2885,35.3356,6919.0
2024-01-10 14:30:00,37.51,37.51,37.47,37.48,10574.0,35.345,35.345,35.3073,35.3168,10574.0
2024-01-10 14:40:00,37.48,37.54,37.45,37.51,20423.0,35.3168,35.3733,35.2885,35.345,20423.0
2024-01-10 14:50:00,37.51,37.54,37.49,37.52,21549.0,35.345,35.3733,35.3262,35.3545,21549.0
2024-01-10 15:00:00,37.52,37.57,37.47,37.55,36322.0,35.3545,35.4016,35.3073,35.3827,36322.0
2024-01-10 15:10:00,37.55,37.63,37.55,37.56,46093.0,35.3827,35.4581,35.3827,35.3922,46093.0
2024-01-10 15:20:00,37.57,37.59,37.52,37.57,41192.0,35.4016,35.4204,35.3545,35.4016,41192.0
2024-01-10 15:30:00,37.57,37.57,37.5,37.54,36838.0,35.4016,35.4016,35.3356,35.3733,36838.0
2024-01-10 15:40:00,37.54,37.55,37.48,37.48,50540.0,35.3733,35.3827,35.3168,35.3168,50540.0
2024-01-10 15:50:00,37.48,37.58,37.46,37.55,166746.0,35.3168,35.411,35.2979,35.3827,166746.0
2024-01-11 09:30:00,37.63,37.67,37.46,37.65,65450.0,35.4581,35.4958,35.2979,35.477,65450.0
2024-01-11 09:40:00,37.65,37.85,37.64,37.74,112088.0,35.477,35.6654,35.4675,35.5618,112088.0
2024-01-11 09:50:00,37.75,37.79,37.52,37.54,56790.0,35.5712,35.6089,35.3545,35.3733,56790.0
2024-01-11 10:00:00,37.54,37.58,37.34,37.35,79938.0,35.3733,35.411,35.1849,35.1943,79938.0
2024-01-11 10:10:00,37.36,37.5,37.31,37.48,34868.0,35.2037,35.3356,35.1566,35.3168,34868.0
2024-01-11 10:20:00,37.5,37.52,37.42,37.48,27571.0,35.3356,35.3545,35.2602,35.3168,27571.0
2024-01-11 10:30:00,37.48,37.51,37.43,37.48,29025.0,35.3168,35.345,35.2697,35.3168,29025.0
2024-01-11 10:40:00,37.48,37.5,37.43,37.45,29654.0,35.3168,35.3356,35.2697,35.2885,29654.0
2024-01-11 10:50:00,37.45,37.47,37.43,37.47,32035.0,35.2885,35.3073,35.2697,35.3073,32035.0
2024-01-11 11:00:00,37.47,37.51,37.46,37.48,19212.0,35.3073,35.345,35.2979,35.3168,19212.0
2024-01-11 11:10:00,37.49,37.5,37.4,37.42,28855.0,35.3262,35.3356,35.2414,35.2602,28855.0
2024-01-11 11:20:00,37.41,37.46,37.4,37.44,18306.0,35.2508,35.2979,35.2414,35.2791,18306.0
2024-01-11 11:30:00,37.43,37.44,37.34,37.34,23321.0,35.2697,35.2791,35.1849,35.1849,23321.0
2024-01-11 11:40:00,37.34,37.45,37.33,37.43,33962.0,35.1849,35.2885,35.1754,35.2697,33962.0
2024-01-11 11:50:00,37.44,37.44,37.36,37.4,31067.0,35.2791,35.2791,35.2037,35.2414,31067.0
2024-01-11 12:00:00,37.4,37.43,37.4,37.43,21236.0,35.2414,35.2697,35.2414,35.2697,21236.0
2024-01-11 12:10:00,37.41,37.43,37.37,37.37,32407.0,35.2508,35.2697,35.2131,35.2131,32407.0
2024-01-11 12:20:00,37.36,37.39,37.32,37.33,34395.0,35.2037,35.232,35.166,35.1754,34395.0
2024-01-11 12:30:00,37.32,37.35,37.27,37.29,17918.0,35.166,35.1943,35.1189,35.1377,17918.0
2024-01-11 12:40:00,37.27,37.36,37.26,37.34,13711.0,35.1189,35.2037,35.1095,35.1849,13711.0
2024-01-11 12:50:00,37.34,37.35,37.29,37.35,19145.0,35.1849,35.1943,35.1377,35.1943,19145.0
2024-01-11 13:00:00,37.34,37.44,37.33,37.44,13131.0,35.1849,35.2791,35.1754,35.2791,13131.0
2024-01-11 13:10:00,37.43,37.43,37.34,37.39,16850.0,35.2697,35.2697,35.1849,35.232,16850.0
2024-01-11 13:20:00,37.4,37.42,37.37,37.41,26424.0,35.2414,35.2602,35.2131,35.2508,26424.0
2024-01-11 13:30:00,37.41,37.44,37.38,37.44,29328.0,35.2508,35.2791,35.2225,35.2791,29328.0
2024-01-11 13:40:00,37.44,37.52,37.42,37.47,62281.0,35.2791,35.3545,35.2602,35.3073,62281.0
2024-01-11 13:50:00,37.47,37.53,37.47,37.48,28224.0,35.3073,35.3639,35.3073,35.3168,28224.0
2024-01-11 14:00:00,37.48,37.58,37.45,37.47,83365.0,35.3168,35.411,35.2885,35.3073,83365.0
2024-01-11 14:10:00,37.47,37.51,37.46,37.46,24447.0,35.3073,35.345,35.2979,35.2979,24447.0
2024-01-11 14:20:00,37.46,37.6,37.46,37.59,34808.0,35.2979,35.4298,35.2979,35.4204,34808.0
2024-01-11 14:30:00,37.6,37.67,37.57,37.67,54462.0,35.4298,35.4958,35.4016,35.4958,54462.0
2024-01-11 14:40:00,37.66,37.69,37.63,37.68,45894.0,35.4864,35.5147,35.4581,35.5052,45894.0
2024-01-11 14:50:00,37.67,37.77,37.66,37.75,44533.0,35.4958,35.59,35.4864,35.5712,44533.0
2024-01-11 15:00:00,37.76,37.79,37.73,37.74,48998.0,35.5806,35.6089,35.5523,35.5618,48998.0
2024-01-11 15:10:00,37.75,37.78,37.71,37.73,47648.0,35.5712,35.5995,35.5335,35.5523,47648.0
2024-01-11 15:20:00,37.73,37.81,37.72,37.77,37915.0,35.5523,35.6277,35.5429,35.59,37915.0
2024-01-11 15:30:00,37.76,37.76,37.69,37.7,34257.0,35.5806,35.5806,35.5147,35.5241,34257.0
2024-01-11 15:40:00,37.7,37.74,37.69,37.72,51098.0,35.5241,35.5618,35.5147,35.5429,51098.0
2024-01-11 15:50:00,37.71,37.86,37.7,37.81,225835.0,35.5335,35.6748,35.5241,35.6277,225835.0
2024-01-12 09:30:00,38.0,38.13,37.88,38.08,45804.0,35.8068,35.9293,35.6937,35.8821,45804.0
2024-01-12 09:40:00,38.09,38.15,38.02,38.02,23246.0,35.8916,35.9481,35.8256,35.8256,23246.0
2024-01-12 09:50:00,38.02,38.05,37.8,37.8,24429.0,35.8256,35.8539,35.6183,35.6183,24429.0
2024-01-12 10:00:00,37.82,37.82,37.71,37.79,30433.0,35.6371,35.6371,35.5335,35.6089,30433.0
2024-01-12 10:10:00,37.79,37.8,37.7,37.7,21990.0,35.6089,35.6183,35.5241,35.5241,21990.0
2024-01-12 10:20:00,37.71,37.77,37.69,37.73,31541.0,35.5335,35.59,35.5147,35.5523,31541.0
2024-01-12 10:30:00,37.73,37.75,37.65,37.67,32577.0,35.5523,35.5712,35.477,35.4958,32577.0
2024-01-12 10:40:00,37.69,37.71,37.6,37.66,24708.0,35.5147,35.5335,35.4298,35.4864,24708.0
2024-01-12 10:50:00,37.67,37.68,37.61,37.63,19578.0,35.4958,35.5052,35.4393,35.4581,19578.0
2024-01-12 11:00:00,37.63,37.67,37.6,37.62,42888.0,35.4581,35.4958,35.4298,35.4487,42888.0
2024-01-12 11:10:00,37.62,37.71,37.6,37.69,26197.0,35.4487,35.5335,35.4298,35.5147,26197.0
2024-01-12 11:20:00,37.68,37.76,37.66,37.71,26215.0,35.5052,35.5806,35.4864,35.5335,26215.0
2024-01-12 11:30:00,37.72,37.74,37.68,37.7,27721.0,35.5429,35.5618,35.5052,35.5241,27721.0
2024-01-12 11:40:00,37.71,37.71,37.67,37.69,15187.0,35.5335,35.5335,35.4958,35.5147,15187.0
2024-01-12 11:50:00,37.69,37.69,37.66,37.68,8395.0,35.5147,35.5147,35.4864,35.5052,8395.0
2024-01-12 12:00:00,37.68,37.69,37.57,37.58,17210.0,35.5052,35.5147,35.4016,35.411,17210.0
2024-01-12 12:10:00,37.58,37.59,37.52,37.58,16725.0,35.411,35.4204,35.3545,35.411,16725.0
2024-01-12 12:20:00,37.58,37.58,37.48,37.5,17084.0,35.411,35.411,35.3168,35.3356,17084.0
2024-01-12 12:30:00,37.5,37.55,37.48,37.54,18081.0,35.3356,35.3827,35.3168,35.3733,18081.0
2024-01-12 12:40:00,37.54,37.62,37.53,37.61,33579.0,35.3733,35.4487,35.3639,35.4393,33579.0
2024-01-12 12:50:00,37.61,37.66,37.59,37.61,14807.0,35.4393,35.4864,35.4204,35.4393,14807.0
2024-01-12 13:00:00,37.61,37.64,37.59,37.59,19917.0,35.4393,35.4675,35.4204,35.4204,19917.0
2024-01-12 13:10:00,37.6,37.64,37.57,37.59,18498.0,35.4298,35.4675,35.4016,35.4204,18498.0
2024-01-12 13:20:00,37.6,37.62,37.58,37.61,7056.0,35.4298,35.4487,35.411,35.4393,7056.0
2024-01-12 13:30:00,37.61,37.61,37.56,37.61,10649.0,35.4393,35.4393,35.3922,35.4393,10649.0
2024-01-12 13:40:00,37.61,37.64,37.6,37.63,14547.0,35.4393,35.4675,35.4298,35.4581,14547.0
2024-01-12 13:50:00,37.64,37.64,37.59,37.62,12333.0,35.4675,35.4675,35.4204,35.4487,12333.0
2024-01-12 14:00:00,37.62,37.65,37.6,37.61,16195.0,35.4487,35.477,35.4298,35.4393,16195.0
2024-01-12 14:10:00,37.61,37.67,37.61,37.66,8563.0,35.4393,35.4958,35.4393,35.4864,8563.0
2024-01-12 14:20:00,37.67,37.71,37.63,37.7,13355.0,35.4958,35.5335,35.4581,35.5241,13355.0
2024-01-12 14:30:00,37.69,37.69,37.62,37.64,13073.0,35.5147,35.5147,35.4487,35.4675,13073.0
2024-01-12 14:40:00,37.65,37.65,37.57,37.6,13161.0,35.477,35.477,35.4016,35.4298,13161.0
2024-01-12 14:50:00,37.6,37.63,37.57,37.6,25894.0,35.4298,35.4581,35.4016,35.4298,25894.0
2024-01-12 15:00:00,37.59,37.66,37.57,37.63,45897.0,35.4204,35.4864,35.4016,35.4581,45897.0
2024-01-12 15:10:00,37.62,37.64,37.57,37.59,18769.0,35.4487,35.4675,35.4016,35.4204,18769.0
2024-01-12 15:20:00,37.59,37.61,37.52,37.61,45797.0,35.4204,35.4393,35.3545,35.4393,45797.0
2024-01-12 15:30:00,37.6,37.7,37.58,37.68,32674.0,35.4298,35.5241,35.411,35.5052,32674.0
2024-01-12 15:40:00,37.67,37.72,37.65,37.72,40665.0,35.4958,35.5429,35.477,35.5429,40665.0
2024-01-12 15:50:00,37.72,37.75,37.66,37.66,206996.0,35.5429,35.5712,35.4864,35.4864,206996.0
2024-01-16 09:30:00,37.46,37.5,37.1,37.21,92942.0,35.2979,35.3356,34.9587,35.0624,92942.0
2024-01-16 09:40:00,37.22,37.22,37.14,37.15,89272.0,35.0718,35.0718,34.9964,35.0058,89272.0
2024-01-16 09:50:00,37.15,37.21,37.08,37.21,93446.0,35.0058,35.0624,34.9399,35.0624,93446.0
2024-01-16 10:00:00,37.21,37.28,37.02,37.09,43579.0,35.0624,35.1283,34.8833,34.9493,43579.0
2024-01-16 10:10:00,37.09,37.18,37.07,37.15,23383.0,34.9493,35.0341,34.9304,35.0058,23383.0
2024-01-16 10:20:00,37.17,37.31,37.17,37.3,15728.0,35.0247,35.1566,35.0247,35.1472,15728.0
2024-01-16 10:30:00,37.3,37.32,37.21,37.23,14622.0,35.1472,35.166,35.0624,35.0812,14622.0
2024-01-16 10:40:00,37.22,37.27,37.18,37.25,42944.0,35.0718,35.1189,35.0341,35.1,42944.0
2024-01-16 10:50:00,37.27,37.32,37.24,37.25,39256.0,35.1189,35.166,35.0906,35.1,39256.0
2024-01-16 11:00:00,37.25,37.29,37.2,37.2,83123.0,35.1,35.1377,35.0529,35.0529,83123.0
2024-01-16 11:10:00,37.21,37.22,37.15,37.18,13616.0,35.0624,35.0718,35.0058,35.0341,13616.0
2024-01-16 11:20:00,37.18,37.24,37.16,37.18,16801.0,35.0341,35.0906,35.0152,35.0341,16801.0
2024-01-16 11:30:00,37.18,37.23,37.18,37.2,16737.0,35.0341,35.0812,35.0341,35.0529,16737.0
2024-01-16 11:40:00,37.2,37.21,37.17,37.2,13411.0,35.0529,35.0624,35.0247,35.0529,13411.0
2024-01-16 11:50:00,37.2,37.29,37.2,37.27,11831.0,35.0529,35.1377,35.0529,35.1189,11831.0
2024-01-16 12:00:00,37.27,37.28,37.15,37.18,22620.0,35.1189,35.1283,35.0058,35.0341,22620.0
2024-01-16 12:10:00,37.18,37.2,37.1,37.13,18667.0,35.0341,35.0529,34.9587,34.987,18667.0
2024-01-16 12:20:00,37.13,37.17,37.11,37.13,12565.0,34.987,35.0247,34.9681,34.987,12565.0
2024-01-16 12:30:00,37.13,37.2,37.1,37.18,24885.0,34.987,35.0529,34.9587,35.0341,24885.0
2024-01-16 12:40:00,37.18,37.18,37.11,37.12,12242.0,35.0341,35.0341,34.9681,34.9776,12242.0
2024-01-16 12:50:00,37.13,37.14,37.1,37.13,11250.0,34.987,34.9964,34.9587,34.987,11250.0
2024-01-16 13:00:00,37.12,37.27,37.12,37.27,24916.0,34.9776,35.1189,34.9776,35.1189,24916.0
2024-01-16 13:10:00,37.27,37.45,37.24,37.41,65261.0,35.1189,35.2885,35.0906,35.2508,65261.0
2024-01-16 13:20:00,37.43,37.43,37.31,37.36,26256.0,35.2697,35.2697,35.1566,35.2037,26256.0
2024-01-16 13:30:00,37.36,37.38,37.3,37.3,18092.0,35.2037,35.2225,35.1472,35.1472,18092.0
2024-01-16 13:40:00,37.3,37.3,37.25,37.27,13933.0,35.1472,35.1472,35.1,35.1189,13933.0
2024-01-16 13:50:00,37.27,37.33,37.26,37.33,15740.0,35.1189,35.1754,35.1095,35.1754,15740.0
2024-01-16 14:00:00,37.33,37.35,37.28,37.32,12740.0,35.1754,35.1943,35.1283,35.166,12740.0
2024-01-16 14:10:00,37.31,37.33,37.24,37.25,15197.0,35.1566,35.1754,35.0906,35.1,15197.0
2024-01-16 14:20:00,37.25,37.3,37.23,37.26,10861.0,35.1,35.1472,35.0812,35.1095,10861.0
2024-01-16 14:30:00,37.26,37.29,37.23,37.27,15656.0,35.1095,35.1377,35.0812,35.1189,15656.0
2024-01-16 14:40:00,37.28,37.31,37.25,37.29,21407.0,35.1283,35.1566,35.1,35.1377,21407.0
2024-01-16 14:50:00,37.29,37.3,37.25,37.28,17804.0,35.1377,35.1472,35.1,35.1283,17804.0
2024-01-16 15:00:00,37.27,37.31,37.26,37.27,16263.0,35.1189,35.1566,35.1095,35.1189,16263.0
2024-01-16 15:10:00,37.27,37.3,37.26,37.27,27147.0,35.1189,35.1472,35.1095,35.1189,27147.0
2024-01-16 15:20:00,37.27,37.31,37.24,37.25,39420.0,35.1189,35.1566,35.0906,35.1,39420.0
2024-01-16 15:30:00,37.25,37.25,37.16,37.19,52333.0,35.1,35.1,35.0152,35.0435,52333.0
2024-01-16 15:40:00,37.19,37.28,37.18,37.26,65302.0,35.0435,35.1283,35.0341,35.1095,65302.0
2024-01-16 15:50:00,37.26,37.33,37.25,37.31,219622.0,35.1095,35.1754,35.1,35.1566,219622.0
2024-01-17 09:30:00,37.0,37.15,36.83,37.01,61617.0,34.8645,35.0058,34.7043,34.8739,61617.0
2024-01-17 09:40:00,37.02,37.16,37.02,37.12,23188.0,34.8833,35.0152,34.8833,34.9776,23188.0
2024-01-17 09:50:00,37.13,37.22,37.09,37.21,25871.0,34.987,35.0718,34.9493,35.0624,25871.0
2024-01-17 10:00:00,37.2,37.32,37.18,37.29,29400.0,35.0529,35.166,35.0341,35.1377,29400.0
2024-01-17 10:10:00,37.28,37.3,37.21,37.22,22764.0,35.1283,35.1472,35.0624,35.0718,22764.0
2024-01-17 10:20:00,37.22,37.27,37.19,37.25,27453.0,35.0718,35.1189,35.0435,35.1,27453.0
2024-01-17 10:30:00,37.24,37.3,37.22,37.24,19296.0,35.0906,35.1472,35.0718,35.0906,19296.0
2024-01-17 10:40:00,37.23,37.24,37.18,37.19,16684.0,35.0812,35.0906,35.0341,35.0435,16684.0
2024-01-17 10:50:00,37.19,37.21,37.12,37.2,32469.0,35.0435,35.0624,34.9776,35.0529,32469.0
2024-01-17 11:00:00,37.21,37.24,37.19,37.21,17668.0,35.0624,35.0906,35.0435,35.0624,17668.0
2024-01-17 11:10:00,37.21,37.29,37.21,37.27,18356.0,35.0624,35.1377,35.0624,35.1189,18356.0
2024-01-17 11:20:00,37.27,37.28,37.17,37.18,20537.0,35.1189,35.1283,35.0247,35.0341,20537.0
2024-01-17 11:30:00,37.17,37.3,37.14,37.27,33584.0,35.0247,35.1472,34.9964,35.1189,33584.0
2024-01-17 11:40:00,37.27,37.28,37.18,37.19,14037.0,35.1189,35.1283,35.0341,35.0435,14037.0
2024-01-17 11:50:00,37.19,37.21,37.17,37.18,14926.0,35.0435,35.0624,35.0247,35.0341,14926.0
2024-01-17 12:00:00,37.17,37.21,37.16,37.2,22233.0,35.0247,35.0624,35.0152,35.0529,22233.0
2024-01-17 12:10:00,37.2,37.21,37.15,37.15,13156.0,35.0529,35.0624,35.0058,35.0058,13156.0
2024-01-17 12:20:00,37.16,37.2,37.14,37.17,102633.0,35.0152,35.0529,34.9964,35.0247,102633.0
2024-01-17 12:30:00,37.16,37.18,37.13,37.15,55418.0,35.0152,35.0341,34.987,35.0058,55418.0
2024-01-17 12:40:00,37.15,37.16,37.09,37.12,86102.0,35.0058,35.0152,34.9493,34.9776,86102.0
2024-01-17 12:50:00,37.12,37.16,37.1,37.11,18984.0,34.9776,35.0152,34.9587,34.9681,18984.0
2024-01-17 13:00:00,37.1,37.14,37.07,37.09,17372.0,34.9587,34.9964,34.9304,34.9493,17372.0
2024-01-17 13:10:00,37.08,37.08,37.0,37.05,16612.0,34.9399,34.9399,34.8645,34.9116,16612.0
2024-01-17 13:20:00,37.04,37.05,37.0,37.01,21406.0,34.9022,34.9116,34.8645,34.8739,21406.0
2024-01-17 13:30:00,37.01,37.03,36.98,36.98,12555.0,34.8739,34.8927,34.8456,34.8456,12555.0
2024-01-17 13:40:00,36.98,37.0,36.97,36.99,20138.0,34.8456,34.8645,34.8362,34.8551,20138.0
2024-01-17 13:50:00,37.0,37.06,36.98,37.05,24353.0,34.8645,34.921,34.8456,34.9116,24353.0
2024-01-17 14:00:00,37.05,37.06,36.99,37.04,39571.0,34.9116,34.921,34.8551,34.9022,39571.0
2024-01-17 14:10:00,37.05,37.06,37.02,37.02,23334.0,34.9116,34.921,34.8833,34.8833,23334.0
2024-01-17 14:20:00,37.02,37.06,36.98,36.98,37744.0,34.8833,34.921,34.8456,34.8456,37744.0
2024-01-17 14:30:00,36.99,37.03,36.96,36.98,19175.0,34.8551,34.8927,34.8268,34.8456,19175.0
2024-01-17 14:40:00,36.97,37.0,36.96,36.97,17880.0,34.8362,34.8645,34.8268,34.8362,17880.0
2024-01-17 14:50:00,36.97,37.01,36.96,37.01,18442.0,34.8362,34.8739,34.8268,34.8739,18442.0
2024-01-17 15:00:00,37.01,37.03,36.97,37.02,26537.0,34.8739,34.8927,34.8362,34.8833,26537.0
2024-01-17 15:10:00,37.02,37.02,36.97,37.01,20689.0,34.8833,34.8833,34.8362,34.8739,20689.0
2024-01-17 15:20:00,37.01,37.03,37.0,37.02,23013.0,34.8739,34.8927,34.8645,34.8833,23013.0
2024-01-17 15:30:00,37.02,37.06,37.0,37.04,29074.0,34.8833,34.921,34.8645,34.9022,29074.0
2024-01-17 15:40:00,37.04,37.05,37.0,37.0,50736.0,34.9022,34.9116,34.8645,34.8645,50736.0
2024-01-17 15:50:00,37.0,37.02,36.88,36.9,356705.0,34.8645,34.8833,34.7514,34.7702,356705.0
2024-01-18 09:30:00,36.83,36.99,36.78,36.88,61758.0,34.7043,34.8551,34.6572,34.7514,61758.0
2024-01-18 09:40:00,36.88,36.89,36.66,36.7,38905.0,34.7514,34.7608,34.5441,34.5818,38905.0
2024-01-18 09:50:00,36.7,36.73,36.63,36.73,34739.0,34.5818,34.6101,34.5158,34.6101,34739.0
2024-01-18 10:00:00,36.72,36.82,36.65,36.7,57775.0,34.6006,34.6949,34.5347,34.5818,57775.0
2024-01-18 10:10:00,36.68,36.72,36.63,36.65,54091.0,34.5629,34.6006,34.5158,34.5347,54091.0
2024-01-18 10:20:00,36.65,36.75,36.64,36.74,38550.0,34.5347,34.6289,34.5253,34.6195,38550.0
2024-01-18 10:30:00,36.74,36.91,36.74,36.83,117103.0,34.6195,34.7797,34.6195,34.7043,117103.0
2024-01-18 10:40:00,36.85,36.87,36.76,36.77,21153.0,34.7231,34.742,34.6383,34.6478,21153.0
2024-01-18 10:50:00,36.77,36.77,36.64,36.68,19939.0,34.6478,34.6478,34.5253,34.5629,19939.0
2024-01-18 11:00:00,36.66,36.67,36.57,36.57,28279.0,34.5441,34.5535,34.4593,34.4593,28279.0
2024-01-18 11:10:00,36.57,36.61,36.55,36.55,19339.0,34.4593,34.497,34.4404,34.4404,19339.0
2024-01-18 11:20:00,36.55,36.6,36.54,36.54,17085.0,34.4404,34.4876,34.431,34.431,17085.0
2024-01-18 11:30:00,36.54,36.58,36.52,36.52,26328.0,34.431,34.4687,34.4122,34.4122,26328.0
2024-01-18 11:40:00,36.52,36.57,36.5,36.52,31394.0,34.4122,34.4593,34.3933,34.4122,31394.0
2024-01-18 11:50:00,36.54,36.57,36.48,36.49,28876.0,34.431,34.4593,34.3745,34.3839,28876.0
2024-01-18 12:00:00,36.48,36.49,36.41,36.45,39916.0,34.3745,34.3839,34.3085,34.3462,39916.0
2024-01-18 12:10:00,36.45,36.48,36.41,36.42,25146.0,34.3462,34.3745,34.3085,34.318,25146.0
2024-01-18 12:20:00,36.41,36.47,36.41,36.44,14514.0,34.3085,34.3651,34.3085,34.3368,14514.0
2024-01-18 12:30:00,36.45,36.5,36.42,36.48,16114.0,34.3462,34.3933,34.318,34.3745,16114.0
2024-01-18 12:40:00,36.48,36.5,36.45,36.45,20429.0,34.3745,34.3933,34.3462,34.3462,20429.0
2024-01-18 12:50:00,36.46,36.46,36.4,36.41,23594.0,34.3556,34.3556,34.2991,34.3085,23594.0
2024-01-18 13:00:00,36.42,36.46,36.4,36.45,19340.0,34.318,34.3556,34.2991,34.3462,19340.0
2024-01-18 13:10:00,36.45,36.48,36.44,36.45,9147.0,34.3462,34.3745,34.3368,34.3462,9147.0
2024-01-18 13:20:00,36.45,36.47,36.38,36.45,116602.0,34.3462,34.3651,34.2803,34.3462,116602.0
2024-01-18 13:30:00,36.45,36.53,36.42,36.45,72749.0,34.3462,34.4216,34.318,34.3462,72749.0
2024-01-18 13:40:00,36.45,36.47,36.38,36.4,28411.0,34.3462,34.3651,34.2803,34.2991,28411.0
2024-01-18 13:50:00,36.4,36.41,36.27,36.31,56927.0,34.2991,34.3085,34.1766,34.2143,56927.0
2024-01-18 14:00:00,36.33,36.36,36.3,36.32,37617.0,34.2331,34.2614,34.2049,34.2237,37617.0
2024-01-18 14:10:00,36.32,36.34,36.29,36.32,15597.0,34.2237,34.2426,34.1955,34.2237,15597.0
2024-01-18 14:20:00,36.32,36.36,36.3,36.36,26619.0,34.2237,34.2614,34.2049,34.2614,26619.0
2024-01-18 14:30:00,36.36,36.39,36.33,36.33,18944.0,34.2614,34.2897,34.2331,34.2331,18944.0
2024-01-18 14:40:00,36.34,36.5,36.33,36.48,98138.0,34.2426,34.3933,34.2331,34.3745,98138.0
2024-01-18 14:50:00,36.48,36.5,36.44,36.5,164101.0,34.3745,34.3933,34.3368,34.3933,164101.0
2024-01-18 15:00:00,36.5,36.59,36.47,36.59,118888.0,34.3933,34.4781,34.3651,34.4781,118888.0
2024-01-18 15:10:00,36.59,36.7,36.55,36.68,46908.0,34.4781,34.5818,34.4404,34.5629,46908.0
2024-01-18 15:20:00,36.68,36.7,36.61,36.66,74627.0,34.5629,34.5818,34.497,34.5441,74627.0
2024-01-18 15:30:00,36.66,36.75,36.65,36.7,62683.0,34.5441,34.6289,34.5347,34.5818,62683.0
2024-01-18 15:40:00,36.7,36.73,36.67,36.7,71000.0,34.5818,34.6101,34.5535,34.5818,71000.0
2024-01-18 15:50:00,36.7,36.75,36.66,36.67,244197.0,34.5818,34.6289,34.5441,34.5535,244197.0
2024-01-19 09:30:00,36.66,36.69,36.25,36.26,161051.0,34.5441,34.5724,34.1578,34.1672,161051.0
2024-01-19 09:40:00,36.23,36.25,36.06,36.18,35014.0,34.1389,34.1578,33.9787,34.0918,35014.0
2024-01-19 09:50:00,36.19,36.24,36.13,36.23,14868.0,34.1012,34.1483,34.0447,34.1389,14868.0
2024-01-19 10:00:00,36.25,36.3,36.17,36.23,43945.0,34.1578,34.2049,34.0824,34.1389,43945.0
2024-01-19 10:10:00,36.23,36.24,36.11,36.2,39398.0,34.1389,34.1483,34.0258,34.1106,39398.0
2024-01-19 10:20:00,36.21,36.34,36.21,36.32,28201.0,34.1201,34.2426,34.1201,34.2237,28201.0
2024-01-19 10:30:00,36.31,36.33,36.23,36.3,22383.0,34.2143,34.2331,34.1389,34.2049,22383.0
2024-01-19 10:40:00,36.3,36.43,36.3,36.39,28647.0,34.2049,34.3274,34.2049,34.2897,28647.0
2024-01-19 10:50:00,36.39,36.47,36.36,36.44,24101.0,34.2897,34.3651,34.2614,34.3368,24101.0
2024-01-19 11:00:00,36.43,36.46,36.4,36.45,19479.0,34.3274,34.3556,34.2991,34.3462,19479.0
2024-01-19 11:10:00,36.45,36.52,36.45,36.47,22202.0,34.3462,34.4122,34.3462,34.3651,22202.0
2024-01-19 11:20:00,36.47,36.52,36.47,36.49,23031.0,34.3651,34.4122,34.3651,34.3839,23031.0
2024-01-19 11:30:00,36.49,36.5,36.4,36.41,29813.0,34.3839,34.3933,34.2991,34.3085,29813.0
2024-01-19 11:40:00,36.42,36.44,36.38,36.4,20744.0,34.318,34.3368,34.2803,34.2991,20744.0
2024-01-19 11:50:00,36.41,36.47,36.39,36.47,16364.0,34.3085,34.3651,34.2897,34.3651,16364.0
2024-01-19 12:00:00,36.47,36.47,36.43,36.45,19927.0,34.3651,34.3651,34.3274,34.3462,19927.0
2024-01-19 12:10:00,36.45,36.49,36.45,36.47,19971.0,34.3462,34.3839,34.3462,34.3651,19971.0
2024-01-19 12:20:00,36.47,36.54,36.46,36.52,13481.0,34.3651,34.431,34.3556,34.4122,13481.0
2024-01-19 12:30:00,36.54,36.57,36.47,36.48,27224.0,34.431,34.4593,34.3651,34.3745,27224.0
2024-01-19 12:40:00,36.48,36.49,36.44,36.47,18676.0,34.3745,34.3839,34.3368,34.3651,18676.0
2024-01-19 12:50:00,36.48,36.51,36.45,36.51,21992.0,34.3745,34.4028,34.3462,34.4028,21992.0
2024-01-19 13:00:00,36.51,36.51,36.48,36.5,19085.0,34.4028,34.4028,34.3745,34.3933,19085.0
2024-01-19 13:10:00,36.51,36.57,36.5,36.55,18251.0,34.4028,34.4593,34.3933,34.4404,18251.0
2024-01-19 13:20:00,36.55,36.6,36.55,36.59,12113.0,34.4404,34.4876,34.4404,34.4781,12113.0
2024-01-19 13:30:00,36.58,36.63,36.58,36.61,17602.0,34.4687,34.5158,34.4687,34.497,17602.0
2024-01-19 13:40:00,36.61,36.61,36.56,36.57,12317.0,34.497,34.497,34.4499,34.4593,12317.0
2024-01-19 13:50:00,36.58,36.61,36.56,36.61,15829.0,34.4687,34.497,34.4499,34.497,15829.0
2024-01-19 14:00:00,36.61,36.73,36.59,36.69,82511.0,34.497,34.6101,34.4781,34.5724,82511.0
2024-01-19 14:10:00,36.7,36.71,36.61,36.62,54756.0,34.5818,34.5912,34.497,34.5064,54756.0
2024-01-19 14:20:00,36.62,36.7,36.59,36.68,33916.0,34.5064,34.5818,34.4781,34.5629,33916.0
2024-01-19 14:30:00,36.68,36.7,36.58,36.61,32217.0,34.5629,34.5818,34.4687,34.497,32217.0
2024-01-19 14:40:00,36.61,36.63,36.55,36.58,30263.0,34.497,34.5158,34.4404,34.4687,30263.0
2024-01-19 14:50:00,36.58,36.62,36.55,36.61,21094.0,34.4687,34.5064,34.4404,34.497,21094.0
2024-01-19 15:00:00,36.6,36.68,36.59,36.65,41071.0,34.4876,34.5629,34.4781,34.5347,41071.0
2024-01-19 15:10:00,36.65,36.75,36.64,36.73,42407.0,34.5347,34.6289,34.5253,34.6101,42407.0
2024-01-19 15:20:00,36.73,36.74,36.67,36.7,41004.0,34.6101,34.6195,34.5535,34.5818,41004.0
2024-01-19 15:30:00,36.7,36.77,36.67,36.76,47762.0,34.5818,34.6478,34.5535,34.6383,47762.0
2024-01-19 15:40:00,36.75,36.78,36.72,36.74,93125.0,34.6289,34.6572,34.6006,34.6195,93125.0
2024-01-19 15:50:00,36.75,36.77,36.67,36.74,238118.0,34.6289,34.6478,34.5535,34.6195,238118.0
2024-01-22 09:30:00,36.31,36.35,35.4,36.18,365195.0,34.2143,34.252,33.3568,34.0918,365195.0
2024-01-22 09:40:00,36.2,36.31,36.04,36.31,114329.0,34.1106,34.2143,33.9599,34.2143,114329.0
2024-01-22 09:50:00,36.31,36.52,36.3,36.37,175173.0,34.2143,34.4122,34.2049,34.2708,175173.0
2024-01-22 10:00:00,36.37,36.46,36.17,36.2,62068.0,34.2708,34.3556,34.0824,34.1106,62068.0
2024-01-22 10:10:00,36.2,36.23,36.1,36.2,46101.0,34.1106,34.1389,34.0164,34.1106,46101.0
2024-01-22 10:20:00,36.21,36.28,36.2,36.2,31937.0,34.1201,34.186,34.1106,34.1106,31937.0
2024-01-22 10:30:00,36.2,36.26,36.15,36.22,55169.0,34.1106,34.1672,34.0635,34.1295,55169.0
2024-01-22 10:40:00,36.22,36.25,36.11,36.12,45248.0,34.1295,34.1578,34.0258,34.0353,45248.0
2024-01-22 10:50:00,36.09,36.12,35.97,36.09,69103.0,34.007,34.0353,33.8939,34.007,69103.0
2024-01-22 11:00:00,36.09,36.1,35.97,36.02,39868.0,34.007,34.0164,33.8939,33.941,39868.0
2024-01-22 11:10:00,36.02,36.07,35.99,36.07,26780.0,33.941,33.9882,33.9128,33.9882,26780.0
2024-01-22 11:20:00,36.07,36.07,35.98,36.04,50937.0,33.9882,33.9882,33.9033,33.9599,50937.0
2024-01-22 11:30:00,36.03,36.06,36.0,36.01,17264.0,33.9505,33.9787,33.9222,33.9316,17264.0
2024-01-22 11:40:00,36.01,36.05,35.98,36.01,21900.0,33.9316,33.9693,33.9033,33.9316,21900.0
2024-01-22 11:50:00,36.0,36.1,35.99,36.07,28637.0,33.9222,34.0164,33.9128,33.9882,28637.0
2024-01-22 12:00:00,36.09,36.09,36.05,36.07,12964.0,34.007,34.007,33.9693,33.9882,12964.0
2024-01-22 12:10:00,36.06,36.12,36.05,36.11,22846.0,33.9787,34.0353,33.9693,34.0258,22846.0
2024-01-22 12:20:00,36.1,36.15,36.1,36.15,14058.0,34.0164,34.0635,34.0164,34.0635,14058.0
2024-01-22 12:30:00,36.15,36.19,36.1,36.14,37803.0,34.0635,34.1012,34.0164,34.0541,37803.0
2024-01-22 12:40:00,36.15,36.15,36.02,36.02,12250.0,34.0635,34.0635,33.941,33.941,12250.0
2024-01-22 12:50:00,36.02,36.04,35.99,36.0,17859.0,33.941,33.9599,33.9128,33.9222,17859.0
2024-01-22 13:00:00,36.01,36.06,36.01,36.04,25984.0,33.9316,33.9787,33.9316,33.9599,25984.0
2024-01-22 13:10:00,36.04,36.08,36.03,36.05,26429.0,33.9599,33.9976,33.9505,33.9693,26429.0
2024-01-22 13:20:00,36.05,36.07,35.95,35.96,24584.0,33.9693,33.9882,33.8751,33.8845,24584.0
2024-01-22 13:30:00,35.95,36.01,35.94,36.0,30904.0,33.8751,33.9316,33.8657,33.9222,30904.0
2024-01-22 13:40:00,36.0,36.03,35.97,36.01,25959.0,33.9222,33.9505,33.8939,33.9316,25959.0
2024-01-22 13:50:00,36.01,36.06,36.0,36.04,24336.0,33.9316,33.9787,33.9222,33.9599,24336.0
2024-01-22 14:00:00,36.04,36.06,36.01,36.05,37646.0,33.9599,33.9787,33.9316,33.9693,37646.0
2024-01-22 14:10:00,36.04,36.04,35.91,35.93,25633.0,33.9599,33.9599,33.8374,33.8562,25633.0
2024-01-22 14:20:00,35.92,35.93,35.88,35.93,68752.0,33.8468,33.8562,33.8091,33.8562,68752.0
2024-01-22 14:30:00,35.95,36.01,35.95,35.99,34039.0,33.8751,33.9316,33.8751,33.9128,34039.0
2024-01-22 14:40:00,35.98,36.05,35.98,36.05,16359.0,33.9033,33.9693,33.9033,33.9693,16359.0
2024-01-22 14:50:00,36.05,36.12,36.01,36.09,39400.0,33.9693,34.0353,33.9316,34.007,39400.0
2024-01-22 15:00:00,36.09,36.2,36.09,36.2,51697.0,34.007,34.1106,34.007,34.1106,51697.0
2024-01-22 15:10:00,36.2,36.24,36.19,36.23,62316.0,34.1106,34.1483,34.1012,34.1389,62316.0
2024-01-22 15:20:00,36.24,36.32,36.23,36.32,47229.0,34.1483,34.2237,34.1389,34.2237,47229.0
2024-01-22 15:30:00,36.32,36.34,36.29,36.3,51870.0,34.2237,34.2426,34.1955,34.2049,51870.0
2024-01-22 15:40:00,36.29,36.3,36.22,36.23,71223.0,34.1955,34.2049,34.1295,34.1389,71223.0
2024-01-22 15:50:00,36.23,36.36,36.22,36.35,242524.0,34.1389,34.2614,34.1295,34.252,242524.0
2024-01-23 09:30:00,36.48,36.73,36.47,36.67,83567.0,34.3745,34.6101,34.3651,34.5535,83567.0
2024-01-23 09:40:00,36.68,36.78,36.63,36.71,30836.0,34.5629,34.6572,34.5158,34.5912,30836.0
2024-01-23 09:50:00,36.7,36.9,36.7,36.86,43191.0,34.5818,34.7702,34.5818,34.7326,43191.0
2024-01-23 10:00:00,36.87,36.93,36.79,36.91,89038.0,34.742,34.7985,34.6666,34.7797,89038.0
2024-01-23 10:10:00,36.91,36.93,36.85,36.89,46213.0,34.7797,34.7985,34.7231,34.7608,46213.0
2024-01-23 10:20:00,36.89,36.89,36.68,36.72,60185.0,34.7608,34.7608,34.5629,34.6006,60185.0
2024-01-23 10:30:00,36.71,36.72,36.63,36.63,50629.0,34.5912,34.6006,34.5158,34.5158,50629.0
2024-01-23 10:40:00,36.63,36.64,36.53,36.63,30122.0,34.5158,34.5253,34.4216,34.5158,30122.0
2024-01-23 10:50:00,36.62,36.62,36.48,36.48,75958.0,34.5064,34.5064,34.3745,34.3745,75958.0
2024-01-23 11:00:00,36.49,36.54,36.44,36.47,33162.0,34.3839,34.431,34.3368,34.3651,33162.0
2024-01-23 11:10:00,36.47,36.54,36.45,36.47,66221.0,34.3651,34.431,34.3462,34.3651,66221.0
2024-01-23 11:20:00,36.47,36.55,36.44,36.45,20593.0,34.3651,34.4404,34.3368,34.3462,20593.0
2024-01-23 11:30:00,36.44,36.52,36.44,36.52,20259.0,34.3368,34.4122,34.3368,34.4122,20259.0
2024-01-23 11:40:00,36.52,36.52,36.45,36.45,15517.0,34.4122,34.4122,34.3462,34.3462,15517.0
2024-01-23 11:50:00,36.46,36.47,36.44,36.46,9582.0,34.3556,34.3651,34.3368,34.3556,9582.0
2024-01-23 12:00:00,36.45,36.47,36.41,36.43,18856.0,34.3462,34.3651,34.3085,34.3274,18856.0
2024-01-23 12:10:00,36.43,36.44,36.37,36.38,21568.0,34.3274,34.3368,34.2708,34.2803,21568.0
2024-01-23 12:20:00,36.38,36.4,36.36,36.37,10559.0,34.2803,34.2991,34.2614,34.2708,10559.0
2024-01-23 12:30:00,36.38,36.39,36.34,36.35,13023.0,34.2803,34.2897,34.2426,34.252,13023.0
2024-01-23 12:40:00,36.36,36.48,36.35,36.43,23905.0,34.2614,34.3745,34.252,34.3274,23905.0
2024-01-23 12:50:00,36.41,36.45,36.36,36.38,28863.0,34.3085,34.3462,34.2614,34.2803,28863.0
2024-01-23 13:00:00,36.38,36.4,36.35,36.36,15552.0,34.2803,34.2991,34.252,34.2614,15552.0
2024-01-23 13:10:00,36.37,36.43,36.35,36.41,21313.0,34.2708,34.3274,34.252,34.3085,21313.0
2024-01-23 13:20:00,36.41,36.44,36.4,36.42,36356.0,34.3085,34.3368,34.2991,34.318,36356.0
2024-01-23 13:30:00,36.41,36.44,36.39,36.43,11234.0,34.3085,34.3368,34.2897,34.3274,11234.0
2024-01-23 13:40:00,36.43,36.43,36.39,36.4,16988.0,34.3274,34.3274,34.2897,34.2991,16988.0
2024-01-23 13:50:00,36.41,36.44,36.4,36.44,16296.0,34.3085,34.3368,34.2991,34.3368,16296.0
2024-01-23 14:00:00,36.44,36.51,36.44,36.5,18170.0,34.3368,34.4028,34.3368,34.3933,18170.0
2024-01-23 14:10:00,36.5,36.51,36.45,36.47,12700.0,34.3933,34.4028,34.3462,34.3651,12700.0
2024-01-23 14:20:00,36.47,36.53,36.45,36.47,35280.0,34.3651,34.4216,34.3462,34.3651,35280.0
2024-01-23 14:30:00,36.48,36.52,36.47,36.5,13680.0,34.3745,34.4122,34.3651,34.3933,13680.0
2024-01-23 14:40:00,36.5,36.54,36.48,36.53,20473.0,34.3933,34.431,34.3745,34.4216,20473.0
2024-01-23 14:50:00,36.52,36.61,36.52,36.61,17113.0,34.4122,34.497,34.4122,34.497,17113.0
2024-01-23 15:00:00,36.6,36.64,36.58,36.63,28442.0,34.4876,34.5253,34.4687,34.5158,28442.0
2024-01-23 15:10:00,36.63,36.69,36.61,36.69,28649.0,34.5158,34.5724,34.497,34.5724,28649.0
2024-01-23 15:20:00,36.7,36.72,36.65,36.7,40226.0,34.5818,34.6006,34.5347,34.5818,40226.0
2024-01-23 15:30:00,36.7,36.7,36.64,36.65,41470.0,34.5818,34.5818,34.5253,34.5347,41470.0
2024-01-23 15:40:00,36.65,36.67,36.59,36.62,71809.0,34.5347,34.5535,34.4781,34.5064,71809.0
2024-01-23 15:50:00,36.62,36.65,36.5,36.5,248905.0,34.5064,34.5347,34.3933,34.3933,248905.0
2024-01-24 09:30:00,36.61,36.73,36.48,36.52,70989.0,34.497,34.6101,34.3745,34.4122,70989.0
2024-01-24 09:40:00,36.52,36.57,36.33,36.4,37511.0,34.4122,34.4593,34.2331,34.2991,37511.0
2024-01-24 09:50:00,36.38,36.41,36.25,36.28,30856.0,34.2803,34.3085,34.1578,34.186,30856.0
2024-01-24 10:00:00,36.27,36.28,36.12,36.22,56019.0,34.1766,34.186,34.0353,34.1295,56019.0
2024-01-24 10:10:00,36.21,36.21,36.09,36.09,24464.0,34.1201,34.1201,34.007,34.007,24464.0
2024-01-24 10:20:00,36.09,36.21,36.05,36.19,53043.0,34.007,34.1201,33.9693,34.1012,53043.0
2024-01-24 10:30:00,36.2,36.28,36.17,36.27,35779.0,34.1106,34.186,34.0824,34.1766,35779.0
2024-01-24 10:40:00,36.27,36.36,36.25,36.3,35387.0,34.1766,34.2614,34.1578,34.2049,35387.0
2024-01-24 10:50:00,36.29,36.4,36.25,36.34,36544.0,34.1955,34.2991,34.1578,34.2426,36544.0
2024-01-24 11:00:00,36.35,36.45,36.34,36.39,34268.0,34.252,34.3462,34.2426,34.2897,34268.0
2024-01-24 11:10:00,36.38,36.42,36.34,36.39,23589.0,34.2803,34.318,34.2426,34.2897,23589.0
2024-01-24 11:20:00,36.39,36.42,36.35,36.38,29545.0,34.2897,34.318,34.252,34.2803,29545.0
2024-01-24 11:30:00,36.38,36.4,36.32,36.32,33435.0,34.2803,34.2991,34.2237,34.2237,33435.0
2024-01-24 11:40:00,36.33,36.4,36.31,36.34,62110.0,34.2331,34.2991,34.2143,34.2426,62110.0
2024-01-24 11:50:00,36.34,36.38,36.3,36.33,30901.0,34.2426,34.2803,34.2049,34.2331,30901.0
2024-01-24 12:00:00,36.33,36.38,36.3,36.37,52920.0,34.2331,34.2803,34.2049,34.2708,52920.0
2024-01-24 12:10:00,36.39,36.4,36.32,36.33,14185.0,34.2897,34.2991,34.2237,34.2331,14185.0
2024-01-24 12:20:00,36.33,36.39,36.32,36.38,19705.0,34.2331,34.2897,34.2237,34.2803,19705.0
2024-01-24 12:30:00,36.37,36.4,36.36,36.4,18097.0,34.2708,34.2991,34.2614,34.2991,18097.0
2024-01-24 12:40:00,36.39,36.39,36.28,36.29,12790.0,34.2897,34.2897,34.186,34.1955,12790.0
2024-01-24 12:50:00,36.29,36.31,36.27,36.3,14936.0,34.1955,34.2143,34.1766,34.2049,14936.0
2024-01-24 13:00:00,36.31,36.34,36.26,36.3,26747.0,34.2143,34.2426,34.1672,34.2049,26747.0
2024-01-24 13:10:00,36.3,36.3,36.19,36.2,13998.0,34.2049,34.2049,34.1012,34.1106,13998.0
2024-01-24 13:20:00,36.2,36.21,36.16,36.2,11576.0,34.1106,34.1201,34.073,34.1106,11576.0
2024-01-24 13:30:00,36.2,36.2,36.13,36.13,17121.0,34.1106,34.1106,34.0447,34.0447,17121.0
2024-01-24 13:40:00,36.13,36.18,36.12,36.16,14193.0,34.0447,34.0918,34.0353,34.073,14193.0
2024-01-24 13:50:00,36.16,36.18,36.13,36.14,25536.0,34.073,34.0918,34.0447,34.0541,25536.0
2024-01-24 14:00:00,36.13,36.25,36.13,36.23,47429.0,34.0447,34.1578,34.0447,34.1389,47429.0
2024-01-24 14:10:00,36.23,36.24,36.16,36.2,18819.0,34.1389,34.1483,34.073,34.1106,18819.0
2024-01-24 14:20:00,36.2,36.21,36.12,36.13,29963.0,34.1106,34.1201,34.0353,34.0447,29963.0
2024-01-24 14:30:00,36.13,36.18,36.12,36.15,23060.0,34.0447,34.0918,34.0353,34.0635,23060.0
2024-01-24 14:40:00,36.15,36.27,36.14,36.25,25144.0,34.0635,34.1766,34.0541,34.1578,25144.0
2024-01-24 14:50:00,36.25,36.27,36.2,36.26,34933.0,34.1578,34.1766,34.1106,34.1672,34933.0
2024-01-24 15:00:00,36.26,36.33,36.25,36.29,48657.0,34.1672,34.2331,34.1578,34.1955,48657.0
2024-01-24 15:10:00,36.29,36.29,36.14,36.15,47074.0,34.1955,34.1955,34.0541,34.0635,47074.0
2024-01-24 15:20:00,36.16,36.17,36.08,36.15,49612.0,34.073,34.0824,33.9976,34.0635,49612.0
2024-01-24 15:30:00,36.14,36.17,36.1,36.13,36426.0,34.0541,34.0824,34.0164,34.0447,36426.0
2024-01-24 15:40:00,36.12,36.2,36.11,36.14,63166.0,34.0353,34.1106,34.0258,34.0541,63166.0
2024-01-24 15:50:00,36.13,36.21,36.09,36.19,298741.0,34.0447,34.1201,34.007,34.1012,298741.0
2024-01-25 09:30:00,36.69,37.59,36.69,37.59,270094.0,34.5724,35.4204,34.5724,35.4204,270094.0
2024-01-25 09:40:00,37.59,37.79,37.55,37.77,127602.0,35.4204,35.6089,35.3827,35.59,127602.0
2024-01-25 09:50:00,37.79,37.87,37.57,37.71,136020.0,35.6089,35.6843,35.4016,35.5335,136020.0
2024-01-25 10:00:00,37.71,37.84,37.62,37.8,60340.0,35.5335,35.656,35.4487,35.6183,60340.0
2024-01-25 10:10:00,37.81,37.81,37.58,37.68,59615.0,35.6277,35.6277,35.411,35.5052,59615.0
2024-01-25 10:20:00,37.66,37.82,37.61,37.8,43464.0,35.4864,35.6371,35.4393,35.6183,43464.0
2024-01-25 10:30:00,37.79,37.82,37.67,37.71,38378.0,35.6089,35.6371,35.4958,35.5335,38378.0
2024-01-25 10:40:00,37.72,37.72,37.49,37.56,78600.0,35.5429,35.5429,35.3262,35.3922,78600.0
2024-01-25 10:50:00,37.55,37.7,37.53,37.66,89584.0,35.3827,35.5241,35.3639,35.4864,89584.0
2024-01-25 11:00:00,37.7,37.77,37.64,37.69,34507.0,35.5241,35.59,35.4675,35.5147,34507.0
2024-01-25 11:10:00,37.69,37.71,37.66,37.69,17034.0,35.5147,35.5335,35.4864,35.5147,17034.0
2024-01-25 11:20:00,37.68,37.68,37.58,37.61,122843.0,35.5052,35.5052,35.411,35.4393,122843.0
2024-01-25 11:30:00,37.61,37.63,37.51,37.54,46680.0,35.4393,35.4581,35.345,35.3733,46680.0
2024-01-25 11:40:00,37.55,37.55,37.45,37.47,22066.0,35.3827,35.3827,35.2885,35.3073,22066.0
2024-01-25 11:50:00,37.47,37.49,37.41,37.41,40378.0,35.3073,35.3262,35.2508,35.2508,40378.0
2024-01-25 12:00:00,37.42,37.43,37.29,37.34,22783.0,35.2602,35.2697,35.1377,35.1849,22783.0
2024-01-25 12:10:00,37.34,37.36,37.27,37.29,24892.0,35.1849,35.2037,35.1189,35.1377,24892.0
2024-01-25 12:20:00,37.29,37.31,37.23,37.3,23599.0,35.1377,35.1566,35.0812,35.1472,23599.0
2024-01-25 12:30:00,37.33,37.39,37.3,37.34,29053.0,35.1754,35.232,35.1472,35.1849,29053.0
2024-01-25 12:40:00,37.34,37.34,37.27,37.27,20335.0,35.1849,35.1849,35.1189,35.1189,20335.0
2024-01-25 12:50:00,37.28,37.34,37.26,37.34,40451.0,35.1283,35.1849,35.1095,35.1849,40451.0
2024-01-25 13:00:00,37.37,37.4,37.32,37.33,25486.0,35.2131,35.2414,35.166,35.1754,25486.0
2024-01-25 13:10:00,37.34,37.46,37.3,37.41,111025.0,35.1849,35.2979,35.1472,35.2508,111025.0
2024-01-25 13:20:00,37.41,37.47,37.32,37.32,56631.0,35.2508,35.3073,35.166,35.166,56631.0
2024-01-25 13:30:00,37.3,37.35,37.29,37.33,28991.0,35.1472,35.1943,35.1377,35.1754,28991.0
2024-01-25 13:40:00,37.33,37.39,37.33,37.38,33052.0,35.1754,35.232,35.1754,35.2225,33052.0
2024-01-25 13:50:00,37.38,37.43,37.37,37.4,26246.0,35.2225,35.2697,35.2131,35.2414,26246.0
2024-01-25 14:00:00,37.39,37.42,37.32,37.4,23544.0,35.232,35.2602,35.166,35.2414,23544.0
2024-01-25 14:10:00,37.39,37.5,37.38,37.49,21568.0,35.232,35.3356,35.2225,35.3262,21568.0
2024-01-25 14:20:00,37.5,37.58,37.49,37.56,35462.0,35.3356,35.411,35.3262,35.3922,35462.0
2024-01-25 14:30:00,37.55,37.58,37.5,37.55,26694.0,35.3827,35.411,35.3356,35.3827,26694.0
2024-01-25 14:40:00,37.55,37.56,37.45,37.47,34698.0,35.3827,35.3922,35.2885,35.3073,34698.0
2024-01-25 14:50:00,37.48,37.57,37.44,37.57,38570.0,35.3168,35.4016,35.2791,35.4016,38570.0
2024-01-25 15:00:00,37.57,37.6,37.54,37.59,42806.0,35.4016,35.4298,35.3733,35.4204,42806.0
2024-01-25 15:10:00,37.58,37.61,37.49,37.55,52463.0,35.411,35.4393,35.3262,35.3827,52463.0
2024-01-25 15:20:00,37.55,37.58,37.52,37.56,41077.0,35.3827,35.411,35.3545,35.3922,41077.0
2024-01-25 15:30:00,37.56,37.62,37.54,37.62,57301.0,35.3922,35.4487,35.3733,35.4487,57301.0
2024-01-25 15:40:00,37.62,37.62,37.52,37.54,78511.0,35.4487,35.4487,35.3545,35.3733,78511.0
2024-01-25 15:50:00,37.54,37.66,37.49,37.65,394077.0,35.3733,35.4864,35.3262,35.477,394077.0
2024-01-26 09:30:00,37.83,37.88,37.7,37.73,42374.0,35.6466,35.6937,35.5241,35.5523,42374.0
2024-01-26 09:40:00,37.73,37.86,37.73,37.73,42464.0,35.5523,35.6748,35.5523,35.5523,42464.0
2024-01-26 09:50:00,37.72,37.8,37.7,37.8,53590.0,35.5429,35.6183,35.5241,35.6183,53590.0
2024-01-26 10:00:00,37.79,37.82,37.69,37.72,75590.0,35.6089,35.6371,35.5147,35.5429,75590.0
2024-01-26 10:10:00,37.73,37.77,37.7,37.74,24803.0,35.5523,35.59,35.5241,35.5618,24803.0
2024-01-26 10:20:00,37.75,37.8,37.74,37.76,31940.0,35.5712,35.6183,35.5618,35.5806,31940.0
2024-01-26 10:30:00,37.75,37.77,37.69,37.74,50949.0,35.5712,35.59,35.5147,35.5618,50949.0
2024-01-26 10:40:00,37.74,37.8,37.74,37.77,27989.0,35.5618,35.6183,35.5618,35.59,27989.0
2024-01-26 10:50:00,37.77,37.8,37.74,37.77,22596.0,35.59,35.6183,35.5618,35.59,22596.0
2024-01-26 11:00:00,37.77,37.77,37.61,37.62,65692.0,35.59,35.59,35.4393,35.4487,65692.0
2024-01-26 11:10:00,37.62,37.65,37.58,37.62,22149.0,35.4487,35.477,35.411,35.4487,22149.0
2024-01-26 11:20:00,37.62,37.77,37.62,37.67,102365.0,35.4487,35.59,35.4487,35.4958,102365.0
2024-01-26 11:30:00,37.66,37.67,37.59,37.6,26786.0,35.4864,35.4958,35.4204,35.4298,26786.0
2024-01-26 11:40:00,37.59,37.61,37.55,37.61,26766.0,35.4204,35.4393,35.3827,35.4393,26766.0
2024-01-26 11:50:00,37.61,37.65,37.59,37.62,28420.0,35.4393,35.477,35.4204,35.4487,28420.0
2024-01-26 12:00:00,37.62,37.64,37.59,37.6,38015.0,35.4487,35.4675,35.4204,35.4298,38015.0
2024-01-26 12:10:00,37.59,37.63,37.59,37.6,20876.0,35.4204,35.4581,35.4204,35.4298,20876.0
2024-01-26 12:20:00,37.61,37.62,37.53,37.53,17602.0,35.4393,35.4487,35.3639,35.3639,17602.0
2024-01-26 12:30:00,37.53,37.53,37.42,37.42,22378.0,35.3639,35.3639,35.2602,35.2602,22378.0
2024-01-26 12:40:00,37.42,37.44,37.34,37.4,60760.0,35.2602,35.2791,35.1849,35.2414,60760.0
2024-01-26 12:50:00,37.4,37.51,37.4,37.48,17709.0,35.2414,35.345,35.2414,35.3168,17709.0
2024-01-26 13:00:00,37.48,37.49,37.42,37.44,14579.0,35.3168,35.3262,35.2602,35.2791,14579.0
2024-01-26 13:10:00,37.44,37.46,37.41,37.43,17768.0,35.2791,35.2979,35.2508,35.2697,17768.0
2024-01-26 13:20:00,37.42,37.47,37.41,37.45,18995.0,35.2602,35.3073,35.2508,35.2885,18995.0
2024-01-26 13:30:00,37.45,37.5,37.44,37.5,24655.0,35.2885,35.3356,35.2791,35.3356,24655.0
2024-01-26 13:40:00,37.49,37.49,37.37,37.38,20428.0,35.3262,35.3262,35.2131,35.2225,20428.0
2024-01-26 13:50:00,37.37,37.39,37.34,37.36,18503.0,35.2131,35.232,35.1849,35.2037,18503.0
2024-01-26 14:00:00,37.37,37.4,37.33,37.39,20623.0,35.2131,35.2414,35.1754,35.232,20623.0
2024-01-26 14:10:00,37.39,37.41,37.36,37.36,19227.0,35.232,35.2508,35.2037,35.2037,19227.0
2024-01-26 14:20:00,37.36,37.39,37.33,37.37,19819.0,35.2037,35.232,35.1754,35.2131,19819.0
2024-01-26 14:30:00,37.37,37.41,37.34,37.34,15346.0,35.2131,35.2508,35.1849,35.1849,15346.0
2024-01-26 14:40:00,37.34,37.4,37.34,37.36,24506.0,35.1849,35.2414,35.1849,35.2037,24506.0
2024-01-26 14:50:00,37.36,37.41,37.35,37.39,28007.0,35.2037,35.2508,35.1943,35.232,28007.0
2024-01-26 15:00:00,37.39,37.4,37.36,37.38,21672.0,35.232,35.2414,35.2037,35.2225,21672.0
2024-01-26 15:10:00,37.38,37.41,37.35,37.41,24369.0,35.2225,35.2508,35.1943,35.2508,24369.0
2024-01-26 15:20:00,37.41,37.45,37.39,37.44,32737.0,35.2508,35.2885,35.232,35.2791,32737.0
2024-01-26 15:30:00,37.44,37.47,37.39,37.47,45034.0,35.2791,35.3073,35.232,35.3073,45034.0
2024-01-26 15:40:00,37.47,37.48,37.42,37.45,63269.0,35.3073,35.3168,35.2602,35.2885,63269.0
2024-01-26 15:50:00,37.45,37.6,37.41,37.56,433695.0,35.2885,35.4298,35.2508,35.3922,433695.0
2024-01-29 09:30:00,37.27,37.43,37.01,37.11,91296.0,35.1189,35.2697,34.8739,34.9681,91296.0
2024-01-29 09:40:00,37.12,37.14,36.91,36.96,59902.0,34.9776,34.9964,34.7797,34.8268,59902.0
2024-01-29 09:50:00,36.95,37.05,36.92,37.02,40179.0,34.8174,34.9116,34.7891,34.8833,40179.0
2024-01-29 10:00:00,37.02,37.07,36.91,36.95,49253.0,34.8833,34.9304,34.7797,34.8174,49253.0
2024-01-29 10:10:00,36.95,37.06,36.91,37.02,32723.0,34.8174,34.921,34.7797,34.8833,32723.0
2024-01-29 10:20:00,37.01,37.03,36.88,36.89,64467.0,34.8739,34.8927,34.7514,34.7608,64467.0
2024-01-29 10:30:00,36.89,36.91,36.83,36.88,31000.0,34.7608,34.7797,34.7043,34.7514,31000.0
2024-01-29 10:40:00,36.89,36.91,36.82,36.88,49445.0,34.7608,34.7797,34.6949,34.7514,49445.0
2024-01-29 10:50:00,36.88,36.88,36.75,36.79,62668.0,34.7514,34.7514,34.6289,34.6666,62668.0
2024-01-29 11:00:00,36.8,36.8,36.72,36.75,56873.0,34.676,34.676,34.6006,34.6289,56873.0
2024-01-29 11:10:00,36.75,36.78,36.72,36.75,39811.0,34.6289,34.6572,34.6006,34.6289,39811.0
2024-01-29 11:20:00,36.74,36.78,36.72,36.73,41812.0,34.6195,34.6572,34.6006,34.6101,41812.0
2024-01-29 11:30:00,36.73,36.75,36.7,36.72,28919.0,34.6101,34.6289,34.5818,34.6006,28919.0
2024-01-29 11:40:00,36.72,36.76,36.7,36.73,48647.0,34.6006,34.6383,34.5818,34.6101,48647.0
2024-01-29 11:50:00,36.73,36.74,36.69,36.73,50450.0,34.6101,34.6195,34.5724,34.6101,50450.0
2024-01-29 12:00:00,36.73,36.77,36.71,36.72,29602.0,34.6101,34.6478,34.5912,34.6006,29602.0
2024-01-29 12:10:00,36.71,36.72,36.68,36.69,52433.0,34.5912,34.6006,34.5629,34.5724,52433.0
2024-01-29 12:20:00,36.69,36.7,36.62,36.64,25941.0,34.5724,34.5818,34.5064,34.5253,25941.0
2024-01-29 12:30:00,36.64,36.7,36.61,36.7,49846.0,34.5253,34.5818,34.497,34.5818,49846.0
2024-01-29 12:40:00,36.7,36.74,36.63,36.73,43834.0,34.5818,34.6195,34.5158,34.6101,43834.0
2024-01-29 12:50:00,36.72,36.73,36.66,36.68,34362.0,34.6006,34.6101,34.5441,34.5629,34362.0
2024-01-29 13:00:00,36.68,36.72,36.65,36.67,57904.0,34.5629,34.6006,34.5347,34.5535,57904.0
2024-01-29 13:10:00,36.68,36.68,36.63,36.66,39929.0,34.5629,34.5629,34.5158,34.5441,39929.0
2024-01-29 13:20:00,36.66,36.7,36.65,36.69,31030.0,34.5441,34.5818,34.5347,34.5724,31030.0
2024-01-29 13:30:00,36.69,36.69,36.61,36.61,28709.0,34.5724,34.5724,34.497,34.497,28709.0
2024-01-29 13:40:00,36.61,36.61,36.55,36.57,41174.0,34.497,34.497,34.4404,34.4593,41174.0
2024-01-29 13:50:00,36.57,36.58,36.55,36.58,32823.0,34.4593,34.4687,34.4404,34.4687,32823.0
2024-01-29 14:00:00,36.57,36.61,36.55,36.58,60979.0,34.4593,34.497,34.4404,34.4687,60979.0
2024-01-29 14:10:00,36.58,36.63,36.56,36.57,23092.0,34.4687,34.5158,34.4499,34.4593,23092.0
2024-01-29 14:20:00,36.57,36.67,36.56,36.66,51724.0,34.4593,34.5535,34.4499,34.5441,51724.0
2024-01-29 14:30:00,36.66,36.7,36.65,36.66,30014.0,34.5441,34.5818,34.5347,34.5441,30014.0
2024-01-29 14:40:00,36.66,36.69,36.63,36.66,42087.0,34.5441,34.5724,34.5158,34.5441,42087.0
2024-01-29 14:50:00,36.66,36.69,36.66,36.69,29025.0,34.5441,34.5724,34.5441,34.5724,29025.0
2024-01-29 15:00:00,36.69,36.77,36.67,36.7,74568.0,34.5724,34.6478,34.5535,34.5818,74568.0
2024-01-29 15:10:00,36.7,36.8,36.7,36.8,45615.0,34.5818,34.676,34.5818,34.676,45615.0
2024-01-29 15:20:00,36.8,36.84,36.74,36.75,84780.0,34.676,34.7137,34.6195,34.6289,84780.0
2024-01-29 15:30:00,36.75,36.79,36.68,36.7,103926.0,34.6289,34.6666,34.5629,34.5818,103926.0
2024-01-29 15:40:00,36.69,36.7,36.59,36.6,117928.0,34.5724,34.5818,34.4781,34.4876,117928.0
2024-01-29 15:50:00,36.6,36.72,36.6,36.72,347898.0,34.4876,34.6006,34.4876,34.6006,347898.0
2024-01-30 09:30:00,36.5,36.66,36.22,36.29,77759.0,34.3933,34.5441,34.1295,34.1955,77759.0
2024-01-30 09:40:00,36.28,36.5,36.22,36.48,82738.0,34.186,34.3933,34.1295,34.3745,82738.0
2024-01-30 09:50:00,36.48,36.57,36.45,36.54,28370.0,34.3745,34.4593,34.3462,34.431,28370.0
2024-01-30 10:00:00,36.53,36.55,36.44,36.52,66888.0,34.4216,34.4404,34.3368,34.4122,66888.0
2024-01-30 10:10:00,36.53,36.55,36.4,36.41,38246.0,34.4216,34.4404,34.2991,34.3085,38246.0
2024-01-30 10:20:00,36.41,36.41,36.31,36.36,32043.0,34.3085,34.3085,34.2143,34.2614,32043.0
2024-01-30 10:30:00,36.36,36.4,36.31,36.39,29160.0,34.2614,34.2991,34.2143,34.2897,29160.0
2024-01-30 10:40:00,36.39,36.49,36.37,36.48,37778.0,34.2897,34.3839,34.2708,34.3745,37778.0
2024-01-30 10:50:00,36.47,36.52,36.44,36.48,32929.0,34.3651,34.4122,34.3368,34.3745,32929.0
2024-01-30 11:00:00,36.47,36.49,36.42,36.43,34699.0,34.3651,34.3839,34.318,34.3274,34699.0
2024-01-30 11:10:00,36.43,36.43,36.33,36.34,29138.0,34.3274,34.3274,34.2331,34.2426,29138.0
2024-01-30 11:20:00,36.34,36.36,36.31,36.33,30470.0,34.2426,34.2614,34.2143,34.2331,30470.0
2024-01-30 11:30:00,36.32,36.42,36.3,36.42,30302.0,34.2237,34.318,34.2049,34.318,30302.0
2024-01-30 11:40:00,36.43,36.46,36.41,36.44,22381.0,34.3274,34.3556,34.3085,34.3368,22381.0
2024-01-30 11:50:00,36.43,36.47,36.41,36.46,34642.0,34.3274,34.3651,34.3085,34.3556,34642.0
2024-01-30 12:00:00,36.46,36.49,36.42,36.48,31361.0,34.3556,34.3839,34.318,34.3745,31361.0
2024-01-30 12:10:00,36.48,36.6,36.48,36.58,42527.0,34.3745,34.4876,34.3745,34.4687,42527.0
2024-01-30 12:20:00,36.58,36.65,36.58,36.62,26894.0,34.4687,34.5347,34.4687,34.5064,26894.0
2024-01-30 12:30:00,36.61,36.62,36.56,36.58,26168.0,34.497,34.5064,34.4499,34.4687,26168.0
2024-01-30 12:40:00,36.59,36.59,36.55,36.57,20029.0,34.4781,34.4781,34.4404,34.4593,20029.0
2024-01-30 12:50:00,36.57,36.62,36.54,36.54,28702.0,34.4593,34.5064,34.431,34.431,28702.0
2024-01-30 13:00:00,36.54,36.56,36.5,36.52,48221.0,34.431,34.4499,34.3933,34.4122,48221.0
2024-01-30 13:10:00,36.52,36.54,36.49,36.52,28374.0,34.4122,34.431,34.3839,34.4122,28374.0
2024-01-30 13:20:00,36.52,36.54,36.5,36.52,43067.0,34.4122,34.431,34.3933,34.4122,43067.0
2024-01-30 13:30:00,36.52,36.52,36.46,36.48,45540.0,34.4122,34.4122,34.3556,34.3745,45540.0
2024-01-30 13:40:00,36.48,36.51,36.44,36.45,86931.0,34.3745,34.4028,34.3368,34.3462,86931.0
2024-01-30 13:50:00,36.45,36.5,36.45,36.48,63164.0,34.3462,34.3933,34.3462,34.3745,63164.0
2024-01-30 14:00:00,36.48,36.54,36.48,36.52,66353.0,34.3745,34.431,34.3745,34.4122,66353.0
2024-01-30 14:10:00,36.52,36.57,36.51,36.55,42584.0,34.4122,34.4593,34.4028,34.4404,42584.0
2024-01-30 14:20:00,36.55,36.58,36.51,36.55,68550.0,34.4404,34.4687,34.4028,34.4404,68550.0
2024-01-30 14:30:00,36.57,36.57,36.51,36.54,61867.0,34.4593,34.4593,34.4028,34.431,61867.0
2024-01-30 14:40:00,36.54,36.58,36.53,36.53,81170.0,34.431,34.4687,34.4216,34.4216,81170.0
2024-01-30 14:50:00,36.54,36.54,36.45,36.45,56985.0,34.431,34.431,34.3462,34.3462,56985.0
2024-01-30 15:00:00,36.45,36.46,36.33,36.33,96892.0,34.3462,34.3556,34.2331,34.2331,96892.0
2024-01-30 15:10:00,36.33,36.39,36.32,36.34,107505.0,34.2331,34.2897,34.2237,34.2426,107505.0
2024-01-30 15:20:00,36.34,36.38,36.3,36.32,102954.0,34.2426,34.2803,34.2049,34.2237,102954.0
2024-01-30 15:30:00,36.33,36.42,36.32,36.36,76019.0,34.2331,34.318,34.2237,34.2614,76019.0
2024-01-30 15:40:00,36.36,36.38,36.31,36.32,148968.0,34.2614,34.2803,34.2143,34.2237,148968.0
2024-01-30 15:50:00,36.32,36.34,36.26,36.3,527701.0,34.2237,34.2426,34.1672,34.2049,527701.0
2024-01-31 09:30:00,36.39,36.41,36.25,36.28,45632.0,34.2897,34.3085,34.1578,34.186,45632.0
2024-01-31 09:40:00,36.28,36.3,36.09,36.1,30868.0,34.186,34.2049,34.007,34.0164,30868.0
2024-01-31 09:50:00,36.09,36.13,35.85,35.89,125304.0,34.007,34.0447,33.7809,33.8185,125304.0
2024-01-31 10:00:00,35.89,36.09,35.88,35.95,64682.0,33.8185,34.007,33.8091,33.8751,64682.0
2024-01-31 10:10:00,35.95,36.02,35.91,35.97,65051.0,33.8751,33.941,33.8374,33.8939,65051.0
2024-01-31 10:20:00,35.96,36.01,35.84,36.01,77811.0,33.8845,33.9316,33.7714,33.9316,77811.0
2024-01-31 10:30:00,36.02,36.2,36.01,36.12,61837.0,33.941,34.1106,33.9316,34.0353,61837.0
2024-01-31 10:40:00,36.11,36.15,36.05,36.08,42628.0,34.0258,34.0635,33.9693,33.9976,42628.0
2024-01-31 10:50:00,36.09,36.2,36.06,36.19,40165.0,34.007,34.1106,33.9787,34.1012,40165.0
2024-01-31 11:00:00,36.18,36.2,36.13,36.15,42728.0,34.0918,34.1106,34.0447,34.0635,42728.0
2024-01-31 11:10:00,36.15,36.16,36.07,36.08,51994.0,34.0635,34.073,33.9882,33.9976,51994.0
2024-01-31 11:20:00,36.08,36.13,35.98,35.98,37056.0,33.9976,34.0447,33.9033,33.9033,37056.0
2024-01-31 11:30:00,35.97,36.07,35.96,36.04,48365.0,33.8939,33.9882,33.8845,33.9599,48365.0
2024-01-31 11:40:00,36.02,36.03,35.95,36.02,37294.0,33.941,33.9505,33.8751,33.941,37294.0
2024-01-31 11:50:00,36.02,36.07,35.97,35.98,33332.0,33.941,33.9882,33.8939,33.9033,33332.0
2024-01-31 12:00:00,35.98,36.01,35.93,35.95,36161.0,33.9033,33.9316,33.8562,33.8751,36161.0
2024-01-31 12:10:00,35.95,36.1,35.92,36.09,49178.0,33.8751,34.0164,33.8468,34.007,49178.0
2024-01-31 12:20:00,36.09,36.11,36.03,36.08,42523.0,34.007,34.0258,33.9505,33.9976,42523.0
2024-01-31 12:30:00,36.08,36.12,36.0,36.02,63049.0,33.9976,34.0353,33.9222,33.941,63049.0
2024-01-31 12:40:00,36.02,36.06,35.99,36.05,32153.0,33.941,33.9787,33.9128,33.9693,32153.0
2024-01-31 12:50:00,36.05,36.09,35.99,36.07,46337.0,33.9693,34.007,33.9128,33.9882,46337.0
2024-01-31 13:00:00,36.06,36.06,36.0,36.01,93367.0,33.9787,33.9787,33.9222,33.9316,93367.0
2024-01-31 13:10:00,36.0,36.11,36.0,36.08,32712.0,33.9222,34.0258,33.9222,33.9976,32712.0
2024-01-31 13:20:00,36.07,36.11,36.04,36.08,54103.0,33.9882,34.0258,33.9599,33.9976,54103.0
2024-01-31 13:30:00,36.08,36.12,35.99,36.0,53168.0,33.9976,34.0353,33.9128,33.9222,53168.0
2024-01-31 13:40:00,35.99,36.11,35.97,36.08,44393.0,33.9128,34.0258,33.8939,33.9976,44393.0
2024-01-31 13:50:00,36.08,36.09,36.05,36.06,36625.0,33.9976,34.007,33.9693,33.9787,36625.0
2024-01-31 14:00:00,36.07,36.09,35.89,35.89,33734.0,33.9882,34.007,33.8185,33.8185,33734.0
2024-01-31 14:10:00,35.91,35.95,35.85,35.9,46819.0,33.8374,33.8751,33.7809,33.828,46819.0
2024-01-31 14:20:00,35.89,35.96,35.88,35.91,41768.0,33.8185,33.8845,33.8091,33.8374,41768.0
2024-01-31 14:30:00,35.91,36.12,35.9,36.12,66814.0,33.8374,34.0353,33.828,34.0353,66814.0
2024-01-31 14:40:00,36.12,36.19,36.05,36.05,56801.0,34.0353,34.1012,33.9693,33.9693,56801.0
2024-01-31 14:50:00,36.05,36.07,35.85,35.87,65136.0,33.9693,33.9882,33.7809,33.7997,65136.0
2024-01-31 15:00:00,35.87,35.9,35.62,35.71,84762.0,33.7997,33.828,33.5641,33.6489,84762.0
2024-01-31 15:10:00,35.7,35.82,35.69,35.69,56588.0,33.6395,33.7526,33.6301,33.6301,56588.0
2024-01-31 15:20:00,35.69,35.81,35.69,35.73,73340.0,33.6301,33.7432,33.6301,33.6678,73340.0
2024-01-31 15:30:00,35.72,35.74,35.62,35.69,95459.0,33.6584,33.6772,33.5641,33.6301,95459.0
2024-01-31 15:40:00,35.69,35.74,35.63,35.7,150352.0,33.6301,33.6772,33.5735,33.6395,150352.0
2024-01-31 15:50:00,35.7,35.84,35.68,35.83,411363.0,33.6395,33.7714,33.6207,33.762,411363.0
2024-02-01 09:30:00,35.71,35.99,35.1,35.42,375661.0,33.6489,33.9128,33.0741,33.3757,375661.0
2024-02-01 09:40:00,35.43,35.58,34.64,34.69,271874.0,33.3851,33.5264,32.6407,32.6878,271874.0
2024-02-01 09:50:00,34.67,35.1,34.58,35.1,282507.0,32.669,33.0741,32.5842,33.0741,282507.0
2024-02-01 10:00:00,35.0,35.06,34.78,35.0,166385.0,32.9799,33.0364,32.7726,32.9799,166385.0
2024-02-01 10:10:00,35.0,35.29,34.9,35.28,119212.0,32.9799,33.2532,32.8857,33.2437,119212.0
2024-02-01 10:20:00,35.29,35.6,35.28,35.51,286716.0,33.2532,33.5453,33.2437,33.4605,286716.0
2024-02-01 10:30:00,35.5,35.64,35.37,35.64,116400.0,33.4511,33.583,33.3286,33.583,116400.0
2024-02-01 10:40:00,35.64,35.66,35.39,35.42,138563.0,33.583,33.6018,33.3474,33.3757,138563.0
2024-02-01 10:50:00,35.43,35.47,35.25,35.33,106066.0,33.3851,33.4228,33.2155,33.2909,106066.0
2024-02-01 11:00:00,35.34,35.37,35.03,35.06,142332.0,33.3003,33.3286,33.0082,33.0364,142332.0
2024-02-01 11:10:00,35.06,35.12,34.84,34.84,86706.0,33.0364,33.093,32.8291,32.8291,86706.0
2024-02-01 11:20:00,34.83,34.84,34.7,34.73,135833.0,32.8197,32.8291,32.6972,32.7255,135833.0
2024-02-01 11:30:00,34.74,34.83,34.63,34.65,98941.0,32.7349,32.8197,32.6313,32.6501,98941.0
2024-02-01 11:40:00,34.65,34.76,34.6,34.65,130457.0,32.6501,32.7538,32.603,32.6501,130457.0
2024-02-01 11:50:00,34.66,34.72,34.62,34.63,54192.0,32.6595,32.7161,32.6218,32.6313,54192.0
2024-02-01 12:00:00,34.64,34.77,34.62,34.72,65131.0,32.6407,32.7632,32.6218,32.7161,65131.0
2024-02-01 12:10:00,34.72,34.8,34.71,34.76,73375.0,32.7161,32.7915,32.7066,32.7538,73375.0
2024-02-01 12:20:00,34.76,34.83,34.7,34.76,73310.0,32.7538,32.8197,32.6972,32.7538,73310.0
2024-02-01 12:30:00,34.75,34.8,34.71,34.72,43432.0,32.7443,32.7915,32.7066,32.7161,43432.0
2024-02-01 12:40:00,34.72,34.73,34.54,34.56,61734.0,32.7161,32.7255,32.5465,32.5653,61734.0
2024-02-01 12:50:00,34.55,34.57,34.45,34.46,83909.0,32.5559,32.5747,32.4617,32.4711,83909.0
2024-02-01 13:00:00,34.45,34.56,34.41,34.55,94422.0,32.4617,32.5653,32.424,32.5559,94422.0
2024-02-01 13:10:00,34.56,34.82,34.55,34.78,72451.0,32.5653,32.8103,32.5559,32.7726,72451.0
2024-02-01 13:20:00,34.78,34.81,34.63,34.64,35929.0,32.7726,32.8009,32.6313,32.6407,35929.0
2024-02-01 13:30:00,34.63,34.75,34.62,34.69,44335.0,32.6313,32.7443,32.6218,32.6878,44335.0
2024-02-01 13:40:00,34.69,34.74,34.67,34.67,47697.0,32.6878,32.7349,32.669,32.669,47697.0
2024-02-01 13:50:00,34.66,34.66,34.51,34.59,47582.0,32.6595,32.6595,32.5182,32.5936,47582.0
2024-02-01 14:00:00,34.59,34.83,34.59,34.77,112479.0,32.5936,32.8197,32.5936,32.7632,112479.0
2024-02-01 14:10:00,34.77,34.84,34.75,34.75,56897.0,32.7632,32.8291,32.7443,32.7443,56897.0
2024-02-01 14:20:00,34.76,34.77,34.6,34.62,49656.0,32.7538,32.7632,32.603,32.6218,49656.0
2024-02-01 14:30:00,34.62,34.67,34.58,34.63,60411.0,32.6218,32.669,32.5842,32.6313,60411.0
2024-02-01 14:40:00,34.63,34.8,34.62,34.76,78454.0,32.6313,32.7915,32.6218,32.7538,78454.0
2024-02-01 14:50:00,34.75,34.83,34.73,34.76,83234.0,32.7443,32.8197,32.7255,32.7538,83234.0
2024-02-01 15:00:00,34.76,34.78,34.68,34.68,54423.0,32.7538,32.7726,32.6784,32.6784,54423.0
2024-02-01 15:10:00,34.68,34.68,34.58,34.62,77997.0,32.6784,32.6784,32.5842,32.6218,77997.0
2024-02-01 15:20:00,34.62,34.64,34.46,34.48,126459.0,32.6218,32.6407,32.4711,32.4899,126459.0
2024-02-01 15:30:00,34.48,34.64,34.45,34.56,220884.0,32.4899,32.6407,32.4617,32.5653,220884.0
2024-02-01 15:40:00,34.55,34.56,34.34,34.35,307464.0,32.5559,32.5653,32.358,32.3674,307464.0
2024-02-01 15:50:00,34.35,34.38,34.24,34.35,1011745.0,32.3674,32.3957,32.2638,32.3674,1011745.0
2024-02-02 09:30:00,34.02,34.15,33.27,33.33,221792.0,32.0565,32.179,31.3498,31.4063,221792.0
2024-02-02 09:40:00,33.31,33.37,33.1,33.19,165933.0,31.3875,31.444,31.1896,31.2744,165933.0
2024-02-02 09:50:00,33.18,33.42,33.13,33.4,120692.0,31.265,31.4911,31.2178,31.4723,120692.0
2024-02-02 10:00:00,33.43,33.5,33.33,33.45,51480.0,31.5005,31.5665,31.4063,31.5194,51480.0
2024-02-02 10:10:00,33.45,33.48,33.32,33.47,75754.0,31.5194,31.5476,31.3969,31.5382,75754.0
2024-02-02 10:20:00,33.47,33.47,33.35,33.39,65939.0,31.5382,31.5382,31.4251,31.4628,65939.0
2024-02-02 10:30:00,33.39,33.41,33.31,33.34,119923.0,31.4628,31.4817,31.3875,31.4157,119923.0
2024-02-02 10:40:00,33.34,33.58,33.34,33.44,122084.0,31.4157,31.6419,31.4157,31.5099,122084.0
2024-02-02 10:50:00,33.43,33.62,33.36,33.55,91827.0,31.5005,31.6796,31.4346,31.6136,91827.0
2024-02-02 11:00:00,33.58,33.63,33.43,33.44,91185.0,31.6419,31.689,31.5005,31.5099,91185.0
2024-02-02 11:10:00,33.45,33.47,33.36,33.45,57989.0,31.5194,31.5382,31.4346,31.5194,57989.0
2024-02-02 11:20:00,33.45,33.47,33.36,33.43,44803.0,31.5194,31.5382,31.4346,31.5005,44803.0
2024-02-02 11:30:00,33.44,33.46,33.28,33.29,41256.0,31.5099,31.5288,31.3592,31.3686,41256.0
2024-02-02 11:40:00,33.3,33.54,33.26,33.47,80037.0,31.378,31.6042,31.3403,31.5382,80037.0
2024-02-02 11:50:00,33.47,33.48,33.37,33.39,66070.0,31.5382,31.5476,31.444,31.4628,66070.0
2024-02-02 12:00:00,33.38,33.44,33.31,33.32,55205.0,31.4534,31.5099,31.3875,31.3969,55205.0
2024-02-02 12:10:00,33.31,33.61,33.29,33.61,166228.0,31.3875,31.6701,31.3686,31.6701,166228.0
2024-02-02 12:20:00,33.6,33.62,33.41,33.41,80277.0,31.6607,31.6796,31.4817,31.4817,80277.0
2024-02-02 12:30:00,33.42,33.48,33.4,33.45,64961.0,31.4911,31.5476,31.4723,31.5194,64961.0
2024-02-02 12:40:00,33.46,33.56,33.39,33.5,100180.0,31.5288,31.623,31.4628,31.5665,100180.0
2024-02-02 12:50:00,33.51,33.6,33.48,33.59,55272.0,31.5759,31.6607,31.5476,31.6513,55272.0
2024-02-02 13:00:00,33.59,33.64,33.55,33.58,38307.0,31.6513,31.6984,31.6136,31.6419,38307.0
2024-02-02 13:10:00,33.59,33.7,33.55,33.69,36431.0,31.6513,31.7549,31.6136,31.7455,36431.0
2024-02-02 13:20:00,33.69,33.8,33.64,33.7,55228.0,31.7455,31.8492,31.6984,31.7549,55228.0
2024-02-02 13:30:00,33.7,33.77,33.64,33.64,59433.0,31.7549,31.8209,31.6984,31.6984,59433.0
2024-02-02 13:40:00,33.64,33.7,33.63,33.68,56378.0,31.6984,31.7549,31.689,31.7361,56378.0
2024-02-02 13:50:00,33.69,33.7,33.58,33.65,36731.0,31.7455,31.7549,31.6419,31.7078,36731.0
2024-02-02 14:00:00,33.64,33.71,33.6,33.66,38922.0,31.6984,31.7644,31.6607,31.7173,38922.0
2024-02-02 14:10:00,33.65,33.71,33.59,33.67,41093.0,31.7078,31.7644,31.6513,31.7267,41093.0
2024-02-02 14:20:00,33.68,33.68,33.6,33.63,42667.0,31.7361,31.7361,31.6607,31.689,42667.0
2024-02-02 14:30:00,33.63,33.67,33.59,33.64,37531.0,31.689,31.7267,31.6513,31.6984,37531.0
2024-02-02 14:40:00,33.64,33.66,33.6,33.65,34299.0,31.6984,31.7173,31.6607,31.7078,34299.0
2024-02-02 14:50:00,33.64,33.7,33.62,33.67,45761.0,31.6984,31.7549,31.6796,31.7267,45761.0
2024-02-02 15:00:00,33.67,33.68,33.61,33.66,62097.0,31.7267,31.7361,31.6701,31.7173,62097.0
2024-02-02 15:10:00,33.66,33.69,33.6,33.65,45476.0,31.7173,31.7455,31.6607,31.7078,45476.0
2024-02-02 15:20:00,33.64,33.65,33.5,33.62,87715.0,31.6984,31.7078,31.5665,31.6796,87715.0
2024-02-02 15:30:00,33.63,33.63,33.5,33.55,119473.0,31.689,31.689,31.5665,31.6136,119473.0
2024-02-02 15:40:00,33.56,33.57,33.4,33.45,179389.0,31.623,31.6324,31.4723,31.5194,179389.0
2024-02-02 15:50:00,33.45,33.53,33.43,33.48,553340.0,31.5194,31.5948,31.5005,31.5476,553340.0
2024-02-05 09:30:00,33.25,33.32,33.07,33.16,171010.0,31.3309,31.3969,31.1613,31.2461,171010.0
2024-02-05 09:40:00,33.16,33.32,33.02,33.26,80584.0,31.2461,31.3969,31.1142,31.3403,80584.0
2024-02-05 09:50:00,33.26,33.26,33.11,33.19,57445.0,31.3403,31.3403,31.199,31.2744,57445.0
2024-02-05 10:00:00,33.18,33.2,33.08,33.1,65745.0,31.265,31.2838,31.1707,31.1896,65745.0
2024-02-05 10:10:00,33.11,33.17,32.93,32.95,116273.0,31.199,31.2555,31.0294,31.0482,116273.0
2024-02-05 10:20:00,32.95,33.15,32.95,33.1,30839.0,31.0482,31.2367,31.0482,31.1896,30839.0
2024-02-05 10:30:00,33.11,33.16,33.01,33.05,44120.0,31.199,31.2461,31.1048,31.1425,44120.0
2024-02-05 10:40:00,33.05,33.07,32.96,33.03,47064.0,31.1425,31.1613,31.0577,31.1236,47064.0
2024-02-05 10:50:00,33.03,33.14,33.0,33.04,85680.0,31.1236,31.2273,31.0953,31.133,85680.0
2024-02-05 11:00:00,33.04,33.11,32.99,33.08,35525.0,31.133,31.199,31.0859,31.1707,35525.0
2024-02-05 11:10:00,33.08,33.14,33.07,33.09,27276.0,31.1707,31.2273,31.1613,31.1801,27276.0
2024-02-05 11:20:00,33.09,33.1,33.01,33.07,41819.0,31.1801,31.1896,31.1048,31.1613,41819.0
2024-02-05 11:30:00,33.07,33.16,32.97,33.02,58915.0,31.1613,31.2461,31.0671,31.1142,58915.0
2024-02-05 11:40:00,33.02,33.1,33.0,33.02,38920.0,31.1142,31.1896,31.0953,31.1142,38920.0
2024-02-05 11:50:00,33.02,33.03,32.96,32.98,33896.0,31.1142,31.1236,31.0577,31.0765,33896.0
2024-02-05 12:00:00,32.98,33.02,32.92,33.02,40257.0,31.0765,31.1142,31.02,31.1142,40257.0
2024-02-05 12:10:00,33.02,33.12,33.0,33.06,36393.0,31.1142,31.2084,31.0953,31.1519,36393.0
2024-02-05 12:20:00,33.07,33.09,33.03,33.08,44650.0,31.1613,31.1801,31.1236,31.1707,44650.0
2024-02-05 12:30:00,33.08,33.1,33.03,33.06,38903.0,31.1707,31.1896,31.1236,31.1519,38903.0
2024-02-05 12:40:00,33.05,33.08,33.01,33.08,47601.0,31.1425,31.1707,31.1048,31.1707,47601.0
2024-02-05 12:50:00,33.08,33.16,33.06,33.11,33639.0,31.1707,31.2461,31.1519,31.199,33639.0
2024-02-05 13:00:00,33.11,33.18,33.07,33.14,27933.0,31.199,31.265,31.1613,31.2273,27933.0
2024-02-05 13:10:00,33.14,33.16,33.11,33.13,30810.0,31.2273,31.2461,31.199,31.2178,30810.0
2024-02-05 13:20:00,33.13,33.14,33.04,33.04,56268.0,31.2178,31.2273,31.133,31.133,56268.0
2024-02-05 13:30:00,33.04,33.12,33.03,33.09,45494.0,31.133,31.2084,31.1236,31.1801,45494.0
2024-02-05 13:40:00,33.09,33.22,33.06,33.2,47685.0,31.1801,31.3026,31.1519,31.2838,47685.0
2024-02-05 13:50:00,33.2,33.24,33.17,33.22,43479.0,31.2838,31.3215,31.2555,31.3026,43479.0
2024-02-05 14:00:00,33.22,33.23,33.16,33.22,52811.0,31.3026,31.3121,31.2461,31.3026,52811.0
2024-02-05 14:10:00,33.22,33.22,33.11,33.13,42676.0,31.3026,31.3026,31.199,31.2178,42676.0
2024-02-05 14:20:00,33.13,33.14,33.08,33.1,36998.0,31.2178,31.2273,31.1707,31.1896,36998.0
2024-02-05 14:30:00,33.09,33.12,33.08,33.09,30772.0,31.1801,31.2084,31.1707,31.1801,30772.0
2024-02-05 14:40:00,33.09,33.22,33.09,33.2,64170.0,31.1801,31.3026,31.1801,31.2838,64170.0
2024-02-05 14:50:00,33.2,33.25,33.17,33.23,40066.0,31.2838,31.3309,31.2555,31.3121,40066.0
2024-02-05 15:00:00,33.23,33.27,33.16,33.17,61045.0,31.3121,31.3498,31.2461,31.2555,61045.0
2024-02-05 15:10:00,33.18,33.2,33.1,33.15,60025.0,31.265,31.2838,31.1896,31.2367,60025.0
2024-02-05 15:20:00,33.15,33.21,33.13,33.15,75141.0,31.2367,31.2932,31.2178,31.2367,75141.0
2024-02-05 15:30:00,33.15,33.24,33.15,33.18,114605.0,31.2367,31.3215,31.2367,31.265,114605.0
2024-02-05 15:40:00,33.18,33.18,33.03,33.04,136681.0,31.265,31.265,31.1236,31.133,136681.0
2024-02-05 15:50:00,33.04,33.09,32.96,32.97,500237.0,31.133,31.1801,31.0577,31.0671,500237.0
2024-02-06 09:30:00,32.88,33.01,32.7,32.99,81616.0,30.9823,31.1048,30.8127,31.0859,81616.0
2024-02-06 09:40:00,33.0,33.11,32.9,33.07,79321.0,31.0953,31.199,31.0011,31.1613,79321.0
2024-02-06 09:50:00,33.06,33.22,33.05,33.1,78637.0,31.1519,31.3026,31.1425,31.1896,78637.0
2024-02-06 10:00:00,33.1,33.27,33.02,33.27,78453.0,31.1896,31.3498,31.1142,31.3498,78453.0
2024-02-06 10:10:00,33.27,33.27,33.1,33.16,44967.0,31.3498,31.3498,31.1896,31.2461,44967.0
2024-02-06 10:20:00,33.16,33.19,33.09,33.13,31934.0,31.2461,31.2744,31.1801,31.2178,31934.0
2024-02-06 10:30:00,33.13,33.18,33.05,33.07,46459.0,31.2178,31.265,31.1425,31.1613,46459.0
2024-02-06 10:40:00,33.07,33.1,33.02,33.06,26838.0,31.1613,31.1896,31.1142,31.1519,26838.0
2024-02-06 10:50:00,33.06,33.16,33.05,33.06,36768.0,31.1519,31.2461,31.1425,31.1519,36768.0
2024-02-06 11:00:00,33.06,33.07,32.97,33.0,25846.0,31.1519,31.1613,31.0671,31.0953,25846.0
2024-02-06 11:10:00,33.0,33.08,32.99,33.04,23492.0,31.0953,31.1707,31.0859,31.133,23492.0
2024-02-06 11:20:00,33.04,33.19,33.03,33.16,35739.0,31.133,31.2744,31.1236,31.2461,35739.0
2024-02-06 11:30:00,33.17,33.17,33.1,33.16,22325.0,31.2555,31.2555,31.1896,31.2461,22325.0
2024-02-06 11:40:00,33.15,33.24,33.1,33.2,45782.0,31.2367,31.3215,31.1896,31.2838,45782.0
2024-02-06 11:50:00,33.2,33.29,33.2,33.24,46809.0,31.2838,31.3686,31.2838,31.3215,46809.0
2024-02-06 12:00:00,33.24,33.33,33.21,33.28,33086.0,31.3215,31.4063,31.2932,31.3592,33086.0
2024-02-06 12:10:00,33.27,33.39,33.26,33.39,46517.0,31.3498,31.4628,31.3403,31.4628,46517.0
2024-02-06 12:20:00,33.38,33.41,33.33,33.34,31745.0,31.4534,31.4817,31.4063,31.4157,31745.0
2024-02-06 12:30:00,33.34,33.38,33.32,33.36,24481.0,31.4157,31.4534,31.3969,31.4346,24481.0
2024-02-06 12:40:00,33.36,33.37,33.31,33.36,33325.0,31.4346,31.444,31.3875,31.4346,33325.0
2024-02-06 12:50:00,33.36,33.37,33.3,33.36,28220.0,31.4346,31.444,31.378,31.4346,28220.0
2024-02-06 13:00:00,33.35,33.37,33.3,33.32,20472.0,31.4251,31.444,31.378,31.3969,20472.0
2024-02-06 13:10:00,33.32,33.34,33.28,33.33,20161.0,31.3969,31.4157,31.3592,31.4063,20161.0
2024-02-06 13:20:00,33.33,33.33,33.27,33.31,21941.0,31.4063,31.4063,31.3498,31.3875,21941.0
2024-02-06 13:30:00,33.3,33.31,33.25,33.29,30252.0,31.378,31.3875,31.3309,31.3686,30252.0
2024-02-06 13:40:00,33.3,33.35,33.28,33.3,37264.0,31.378,31.4251,31.3592,31.378,37264.0
2024-02-06 13:50:00,33.3,33.31,33.24,33.26,31977.0,31.378,31.3875,31.3215,31.3403,31977.0
2024-02-06 14:00:00,33.26,33.27,33.2,33.22,36411.0,31.3403,31.3498,31.2838,31.3026,36411.0
2024-02-06 14:10:00,33.21,33.3,33.2,33.29,34334.0,31.2932,31.378,31.2838,31.3686,34334.0
2024-02-06 14:20:00,33.3,33.3,33.21,33.25,36836.0,31.378,31.378,31.2932,31.3309,36836.0
2024-02-06 14:30:00,33.25,33.26,33.18,33.23,37469.0,31.3309,31.3403,31.265,31.3121,37469.0
2024-02-06 14:40:00,33.23,33.3,33.21,33.3,31966.0,31.3121,31.378,31.2932,31.378,31966.0
2024-02-06 14:50:00,33.3,33.37,33.28,33.32,67882.0,31.378,31.444,31.3592,31.3969,67882.0
2024-02-06 15:00:00,33.32,33.33,33.2,33.22,64293.0,31.3969,31.4063,31.2838,31.3026,64293.0
2024-02-06 15:10:00,33.21,33.22,33.15,33.16,50535.0,31.2932,31.3026,31.2367,31.2461,50535.0
2024-02-06 15:20:00,33.16,33.16,33.09,33.11,56293.0,31.2461,31.2461,31.1801,31.199,56293.0
2024-02-06 15:30:00,33.12,33.15,33.11,33.15,44934.0,31.2084,31.2367,31.199,31.2367,44934.0
2024-02-06 15:40:00,33.15,33.15,33.09,33.12,82014.0,31.2367,31.2367,31.1801,31.2084,82014.0
2024-02-06 15:50:00,33.12,33.18,33.07,33.14,274841.0,31.2084,31.265,31.1613,31.2273,274841.0
2024-02-07 09:30:00,33.45,33.51,33.3,33.31,73416.0,31.5194,31.5759,31.378,31.3875,73416.0
2024-02-07 09:40:00,33.32,33.34,33.08,33.14,86352.0,31.3969,31.4157,31.1707,31.2273,86352.0
2024-02-07 09:50:00,33.15,33.19,33.09,33.13,33931.0,31.2367,31.2744,31.1801,31.2178,33931.0
2024-02-07 10:00:00,33.13,33.15,33.06,33.09,38739.0,31.2178,31.2367,31.1519,31.1801,38739.0
2024-02-07 10:10:00,33.09,33.21,33.08,33.17,34489.0,31.1801,31.2932,31.1707,31.2555,34489.0
2024-02-07 10:20:00,33.16,33.23,33.13,33.22,40813.0,31.2461,31.3121,31.2178,31.3026,40813.0
2024-02-07 10:30:00,33.22,33.28,33.19,33.2,66715.0,31.3026,31.3592,31.2744,31.2838,66715.0
2024-02-07 10:40:00,33.2,33.27,33.17,33.21,52700.0,31.2838,31.3498,31.2555,31.2932,52700.0
2024-02-07 10:50:00,33.22,33.27,33.19,33.26,53133.0,31.3026,31.3498,31.2744,31.3403,53133.0
2024-02-07 11:00:00,33.25,33.34,33.25,33.29,80963.0,31.3309,31.4157,31.3309,31.3686,80963.0
2024-02-07 11:10:00,33.29,33.32,33.25,33.3,48457.0,31.3686,31.3969,31.3309,31.378,48457.0
2024-02-07 11:20:00,33.3,33.31,33.25,33.28,37547.0,31.378,31.3875,31.3309,31.3592,37547.0
2024-02-07 11:30:00,33.29,33.31,33.21,33.25,38573.0,31.3686,31.3875,31.2932,31.3309,38573.0
2024-02-07 11:40:00,33.25,33.29,33.2,33.22,28548.0,31.3309,31.3686,31.2838,31.3026,28548.0
2024-02-07 11:50:00,33.22,33.31,33.21,33.25,53590.0,31.3026,31.3875,31.2932,31.3309,53590.0
2024-02-07 12:00:00,33.25,33.3,33.22,33.28,38778.0,31.3309,31.378,31.3026,31.3592,38778.0
2024-02-07 12:10:00,33.29,33.33,33.24,33.31,34677.0,31.3686,31.4063,31.3215,31.3875,34677.0
2024-02-07 12:20:00,33.31,33.39,33.29,33.37,99666.0,31.3875,31.4628,31.3686,31.444,99666.0
2024-02-07 12:30:00,33.37,33.43,33.34,33.41,110724.0,31.444,31.5005,31.4157,31.4817,110724.0
2024-02-07 12:40:00,33.41,33.45,33.38,33.42,94840.0,31.4817,31.5194,31.4534,31.4911,94840.0
2024-02-07 12:50:00,33.42,33.58,33.41,33.57,95055.0,31.4911,31.6419,31.4817,31.6324,95055.0
2024-02-07 13:00:00,33.57,33.66,33.53,33.55,86253.0,31.6324,31.7173,31.5948,31.6136,86253.0
2024-02-07 13:10:00,33.55,33.59,33.47,33.48,35585.0,31.6136,31.6513,31.5382,31.5476,35585.0
2024-02-07 13:20:00,33.48,33.54,33.47,33.54,34236.0,31.5476,31.6042,31.5382,31.6042,34236.0
2024-02-07 13:30:00,33.54,33.57,33.48,33.53,48904.0,31.6042,31.6324,31.5476,31.5948,48904.0
2024-02-07 13:40:00,33.52,33.53,33.43,33.52,46122.0,31.5853,31.5948,31.5005,31.5853,46122.0
2024-02-07 13:50:00,33.52,33.56,33.5,33.51,46778.0,31.5853,31.623,31.5665,31.5759,46778.0
2024-02-07 14:00:00,33.52,33.59,33.51,33.58,61644.0,31.5853,31.6513,31.5759,31.6419,61644.0
2024-02-07 14:10:00,33.58,33.59,33.49,33.5,36994.0,31.6419,31.6513,31.5571,31.5665,36994.0
2024-02-07 14:20:00,33.5,33.55,33.49,33.55,42523.0,31.5665,31.6136,31.5571,31.6136,42523.0
2024-02-07 14:30:00,33.55,33.55,33.51,33.55,36626.0,31.6136,31.6136,31.5759,31.6136,36626.0
2024-02-07 14:40:00,33.55,33.59,33.54,33.57,34718.0,31.6136,31.6513,31.6042,31.6324,34718.0
2024-02-07 14:50:00,33.58,33.59,33.55,33.59,42607.0,31.6419,31.6513,31.6136,31.6513,42607.0
2024-02-07 15:00:00,33.59,33.62,33.53,33.59,106140.0,31.6513,31.6796,31.5948,31.6513,106140.0
2024-02-07 15:10:00,33.6,33.62,33.53,33.56,56085.0,31.6607,31.6796,31.5948,31.623,56085.0
2024-02-07 15:20:00,33.55,33.62,33.54,33.61,84038.0,31.6136,31.6796,31.6042,31.6701,84038.0
2024-02-07 15:30:00,33.61,33.68,33.6,33.66,97409.0,31.6701,31.7361,31.6607,31.7173,97409.0
2024-02-07 15:40:00,33.66,33.71,33.63,33.71,136181.0,31.7173,31.7644,31.689,31.7644,136181.0
2024-02-07 15:50:00,33.71,33.88,33.71,33.87,785001.0,31.7644,31.9246,31.7644,31.9151,785001.0
2024-02-08 09:30:00,33.98,34.38,33.85,34.25,102581.0,32.0188,32.3957,31.8963,32.2732,102581.0
2024-02-08 09:40:00,34.25,34.25,33.97,34.13,144080.0,32.2732,32.2732,32.0094,32.1601,144080.0
2024-02-08 09:50:00,34.17,34.18,33.95,34.01,183552.0,32.1978,32.2072,31.9905,32.047,183552.0
2024-02-08 10:00:00,34.01,34.27,33.98,34.26,65910.0,32.047,32.292,32.0188,32.2826,65910.0
2024-02-08 10:10:00,34.26,34.33,34.21,34.23,116901.0,32.2826,32.3486,32.2355,32.2544,116901.0
2024-02-08 10:20:00,34.23,34.27,34.13,34.27,70621.0,32.2544,32.292,32.1601,32.292,70621.0
2024-02-08 10:30:00,34.26,34.33,34.18,34.23,85852.0,32.2826,32.3486,32.2072,32.2544,85852.0
2024-02-08 10:40:00,34.23,34.23,34.13,34.18,70064.0,32.2544,32.2544,32.1601,32.2072,70064.0
2024-02-08 10:50:00,34.18,34.22,34.12,34.2,74050.0,32.2072,32.2449,32.1507,32.2261,74050.0
2024-02-08 11:00:00,34.2,34.2,34.05,34.07,70426.0,32.2261,32.2261,32.0847,32.1036,70426.0
2024-02-08 11:10:00,34.08,34.12,34.02,34.12,90971.0,32.113,32.1507,32.0565,32.1507,90971.0
2024-02-08 11:20:00,34.12,34.13,34.07,34.12,34928.0,32.1507,32.1601,32.1036,32.1507,34928.0
2024-02-08 11:30:00,34.12,34.28,34.09,34.27,74996.0,32.1507,32.3015,32.1224,32.292,74996.0
2024-02-08 11:40:00,34.27,34.33,34.27,34.32,55081.0,32.292,32.3486,32.292,32.3392,55081.0
2024-02-08 11:50:00,34.32,34.38,34.31,34.37,76527.0,32.3392,32.3957,32.3297,32.3863,76527.0
2024-02-08 12:00:00,34.37,34.43,34.35,34.41,63566.0,32.3863,32.4428,32.3674,32.424,63566.0
2024-02-08 12:10:00,34.4,34.42,34.36,34.41,38287.0,32.4145,32.4334,32.3768,32.424,38287.0
2024-02-08 12:20:00,34.41,34.42,34.37,34.4,37004.0,32.424,32.4334,32.3863,32.4145,37004.0
2024-02-08 12:30:00,34.4,34.45,34.38,34.45,32248.0,32.4145,32.4617,32.3957,32.4617,32248.0
2024-02-08 12:40:00,34.45,34.48,34.43,34.45,51284.0,32.4617,32.4899,32.4428,32.4617,51284.0
2024-02-08 12:50:00,34.45,34.51,34.41,34.51,105747.0,32.4617,32.5182,32.424,32.5182,105747.0
2024-02-08 13:00:00,34.51,34.66,34.5,34.65,118558.0,32.5182,32.6595,32.5088,32.6501,118558.0
2024-02-08 13:10:00,34.65,34.73,34.61,34.7,61784.0,32.6501,32.7255,32.6124,32.6972,61784.0
2024-02-08 13:20:00,34.7,34.73,34.65,34.73,61881.0,32.6972,32.7255,32.6501,32.7255,61881.0
2024-02-08 13:30:00,34.73,34.77,34.71,34.75,47221.0,32.7255,32.7632,32.7066,32.7443,47221.0
2024-02-08 13:40:00,34.76,34.79,34.72,34.79,33103.0,32.7538,32.782,32.7161,32.782,33103.0
2024-02-08 13:50:00,34.79,34.93,34.77,34.93,113561.0,32.782,32.914,32.7632,32.914,113561.0
2024-02-08 14:00:00,34.93,34.99,34.9,34.99,80890.0,32.914,32.9705,32.8857,32.9705,80890.0
2024-02-08 14:10:00,34.99,35.05,34.97,35.02,97962.0,32.9705,33.027,32.9516,32.9988,97962.0
2024-02-08 14:20:00,35.02,35.03,34.94,34.98,78346.0,32.9988,33.0082,32.9234,32.9611,78346.0
2024-02-08 14:30:00,34.98,35.01,34.94,35.01,79652.0,32.9611,32.9893,32.9234,32.9893,79652.0
2024-02-08 14:40:00,35.0,35.03,34.98,35.01,78838.0,32.9799,33.0082,32.9611,32.9893,78838.0
2024-02-08 14:50:00,35.0,35.03,34.98,35.03,59194.0,32.9799,33.0082,32.9611,33.0082,59194.0
2024-02-08 15:00:00,35.02,35.03,34.92,34.94,88842.0,32.9988,33.0082,32.9045,32.9234,88842.0
2024-02-08 15:10:00,34.94,35.02,34.93,34.98,70608.0,32.9234,32.9988,32.914,32.9611,70608.0
2024-02-08 15:20:00,34.99,35.01,34.92,34.95,79519.0,32.9705,32.9893,32.9045,32.9328,79519.0
2024-02-08 15:30:00,34.95,34.96,34.88,34.91,110682.0,32.9328,32.9422,32.8668,32.8951,110682.0
2024-02-08 15:40:00,34.9,34.95,34.89,34.89,141108.0,32.8857,32.9328,32.8763,32.8763,141108.0
2024-02-08 15:50:00,34.89,34.92,34.84,34.89,638801.0,32.8763,32.9045,32.8291,32.8763,638801.0
2024-02-09 09:30:00,34.88,34.9,34.73,34.8,71926.0,32.8668,32.8857,32.7255,32.7915,71926.0
2024-02-09 09:40:00,34.8,34.84,34.69,34.73,99355.0,32.7915,32.8291,32.6878,32.7255,99355.0
2024-02-09 09:50:00,34.73,34.75,34.63,34.71,58907.0,32.7255,32.7443,32.6313,32.7066,58907.0
2024-02-09 10:00:00,34.71,34.83,34.64,34.8,114458.0,32.7066,32.8197,32.6407,32.7915,114458.0
2024-02-09 10:10:00,34.8,34.87,34.72,34.75,60631.0,32.7915,32.8574,32.7161,32.7443,60631.0
2024-02-09 10:20:00,34.74,34.81,34.72,34.8,43631.0,32.7349,32.8009,32.7161,32.7915,43631.0
2024-02-09 10:30:00,34.79,34.81,34.74,34.77,52141.0,32.782,32.8009,32.7349,32.7632,52141.0
2024-02-09 10:40:00,34.77,34.79,34.73,34.76,42552.0,32.7632,32.782,32.7255,32.7538,42552.0
2024-02-09 10:50:00,34.76,34.8,34.75,34.78,98657.0,32.7538,32.7915,32.7443,32.7726,98657.0
2024-02-09 11:00:00,34.77,34.89,34.75,34.85,70224.0,32.7632,32.8763,32.7443,32.8386,70224.0
2024-02-09 11:10:00,34.86,34.91,34.81,34.82,49866.0,32.848,32.8951,32.8009,32.8103,49866.0
2024-02-09 11:20:00,34.82,34.84,34.79,34.83,39596.0,32.8103,32.8291,32.782,32.8197,39596.0
2024-02-09 11:30:00,34.83,34.86,34.79,34.86,32456.0,32.8197,32.848,32.782,32.848,32456.0
2024-02-09 11:40:00,34.86,34.88,34.85,34.87,30182.0,32.848,32.8668,32.8386,32.8574,30182.0
2024-02-09 11:50:00,34.88,34.91,34.84,34.89,34986.0,32.8668,32.8951,32.8291,32.8763,34986.0
2024-02-09 12:00:00,34.89,34.93,34.87,34.92,42386.0,32.8763,32.914,32.8574,32.9045,42386.0
2024-02-09 12:10:00,34.93,34.99,34.92,34.96,31984.0,32.914,32.9705,32.9045,32.9422,31984.0
2024-02-09 12:20:00,34.97,35.0,34.93,34.99,42862.0,32.9516,32.9799,32.914,32.9705,42862.0
2024-02-09 12:30:00,35.0,35.0,34.94,34.96,42217.0,32.9799,32.9799,32.9234,32.9422,42217.0
2024-02-09 12:40:00,34.97,35.03,34.96,35.0,42165.0,32.9516,33.0082,32.9422,32.9799,42165.0
2024-02-09 12:50:00,35.0,35.06,34.99,35.03,24994.0,32.9799,33.0364,32.9705,33.0082,24994.0
2024-02-09 13:00:00,35.04,35.11,35.03,35.11,24662.0,33.0176,33.0836,33.0082,33.0836,24662.0
2024-02-09 13:10:00,35.11,35.17,35.08,35.11,59750.0,33.0836,33.1401,33.0553,33.0836,59750.0
2024-02-09 13:20:00,35.11,35.22,35.1,35.21,40345.0,33.0836,33.1872,33.0741,33.1778,40345.0
2024-02-09 13:30:00,35.21,35.22,35.17,35.18,33015.0,33.1778,33.1872,33.1401,33.1495,33015.0
2024-02-09 13:40:00,35.18,35.24,35.17,35.23,45047.0,33.1495,33.2061,33.1401,33.1966,45047.0
2024-02-09 13:50:00,35.23,35.24,35.2,35.23,35809.0,33.1966,33.2061,33.1684,33.1966,35809.0
2024-02-09 14:00:00,35.24,35.27,35.18,35.25,129489.0,33.2061,33.2343,33.1495,33.2155,129489.0
2024-02-09 14:10:00,35.26,35.29,35.25,35.25,43512.0,33.2249,33.2532,33.2155,33.2155,43512.0
2024-02-09 14:20:00,35.26,35.29,35.24,35.27,40443.0,33.2249,33.2532,33.2061,33.2343,40443.0
2024-02-09 14:30:00,35.27,35.28,35.19,35.24,49371.0,33.2343,33.2437,33.1589,33.2061,49371.0
2024-02-09 14:40:00,35.24,35.32,35.24,35.3,110618.0,33.2061,33.2814,33.2061,33.2626,110618.0
2024-02-09 14:50:00,35.29,35.29,35.21,35.23,47067.0,33.2532,33.2532,33.1778,33.1966,47067.0
2024-02-09 15:00:00,35.23,35.24,35.14,35.23,95993.0,33.1966,33.2061,33.1118,33.1966,95993.0
2024-02-09 15:10:00,35.23,35.27,35.22,35.23,85498.0,33.1966,33.2343,33.1872,33.1966,85498.0
2024-02-09 15:20:00,35.22,35.24,35.18,35.2,66163.0,33.1872,33.2061,33.1495,33.1684,66163.0
2024-02-09 15:30:00,35.2,35.24,35.17,35.19,60686.0,33.1684,33.2061,33.1401,33.1589,60686.0
2024-02-09 15:40:00,35.19,35.2,35.12,35.14,83341.0,33.1589,33.1684,33.093,33.1118,83341.0
2024-02-09 15:50:00,35.14,35.27,35.13,35.26,409261.0,33.1118,33.2343,33.1024,33.2249,409261.0
2024-02-12 09:30:00,35.27,35.46,35.24,35.34,46116.0,33.2343,33.4134,33.2061,33.3003,46116.0
2024-02-12 09:40:00,35.34,35.58,35.29,35.56,32330.0,33.3003,33.5264,33.2532,33.5076,32330.0
2024-02-12 09:50:00,35.54,35.71,35.54,35.66,64927.0,33.4887,33.6489,33.4887,33.6018,64927.0
2024-02-12 10:00:00,35.66,35.68,35.53,35.66,33226.0,33.6018,33.6207,33.4793,33.6018,33226.0
2024-02-12 10:10:00,35.67,35.68,35.59,35.63,38125.0,33.6112,33.6207,33.5359,33.5735,38125.0
2024-02-12 10:20:00,35.63,35.66,35.54,35.55,22863.0,33.5735,33.6018,33.4887,33.4982,22863.0
2024-02-12 10:30:00,35.55,35.6,35.5,35.51,29872.0,33.4982,33.5453,33.4511,33.4605,29872.0
2024-02-12 10:40:00,35.5,35.55,35.47,35.54,19678.0,33.4511,33.4982,33.4228,33.4887,19678.0
2024-02-12 10:50:00,35.54,35.6,35.51,35.52,30796.0,33.4887,33.5453,33.4605,33.4699,30796.0
2024-02-12 11:00:00,35.53,35.58,35.52,35.58,22643.0,33.4793,33.5264,33.4699,33.5264,22643.0
2024-02-12 11:10:00,35.57,35.62,35.55,35.62,17597.0,33.517,33.5641,33.4982,33.5641,17597.0
2024-02-12 11:20:00,35.63,35.7,35.58,35.61,165139.0,33.5735,33.6395,33.5264,33.5547,165139.0
2024-02-12 11:30:00,35.61,35.67,35.59,35.66,67594.0,33.5547,33.6112,33.5359,33.6018,67594.0
2024-02-12 11:40:00,35.66,35.74,35.62,35.71,30780.0,33.6018,33.6772,33.5641,33.6489,30780.0
2024-02-12 11:50:00,35.71,35.73,35.65,35.69,85952.0,33.6489,33.6678,33.5924,33.6301,85952.0
2024-02-12 12:00:00,35.68,35.72,35.67,35.72,22116.0,33.6207,33.6584,33.6112,33.6584,22116.0
2024-02-12 12:10:00,35.72,35.78,35.68,35.73,115576.0,33.6584,33.7149,33.6207,33.6678,115576.0
2024-02-12 12:20:00,35.73,35.74,35.68,35.7,34839.0,33.6678,33.6772,33.6207,33.6395,34839.0
2024-02-12 12:30:00,35.72,35.74,35.7,35.73,21216.0,33.6584,33.6772,33.6395,33.6678,21216.0
2024-02-12 12:40:00,35.73,35.75,35.72,35.73,38431.0,33.6678,33.6866,33.6584,33.6678,38431.0
2024-02-12 12:50:00,35.73,35.79,35.72,35.75,104453.0,33.6678,33.7243,33.6584,33.6866,104453.0
2024-02-12 13:00:00,35.75,35.78,35.7,35.77,40724.0,33.6866,33.7149,33.6395,33.7055,40724.0
2024-02-12 13:10:00,35.78,35.85,35.77,35.85,26877.0,33.7149,33.7809,33.7055,33.7809,26877.0
2024-02-12 13:20:00,35.85,35.89,35.84,35.84,40429.0,33.7809,33.8185,33.7714,33.7714,40429.0
2024-02-12 13:30:00,35.84,35.88,35.84,35.84,20209.0,33.7714,33.8091,33.7714,33.7714,20209.0
2024-02-12 13:40:00,35.84,35.92,35.84,35.91,49781.0,33.7714,33.8468,33.7714,33.8374,49781.0
2024-02-12 13:50:00,35.91,35.98,35.89,35.97,47451.0,33.8374,33.9033,33.8185,33.8939,47451.0
2024-02-12 14:00:00,35.96,36.0,35.94,35.97,54059.0,33.8845,33.9222,33.8657,33.8939,54059.0
2024-02-12 14:10:00,35.97,35.99,35.91,35.91,32114.0,33.8939,33.9128,33.8374,33.8374,32114.0
2024-02-12 14:20:00,35.91,35.95,35.78,35.82,53326.0,33.8374,33.8751,33.7149,33.7526,53326.0
2024-02-12 14:30:00,35.82,35.83,35.76,35.82,20408.0,33.7526,33.762,33.696,33.7526,20408.0
2024-02-12 14:40:00,35.82,35.83,35.74,35.74,28272.0,33.7526,33.762,33.6772,33.6772,28272.0
2024-02-12 14:50:00,35.74,35.8,35.73,35.78,30922.0,33.6772,33.7337,33.6678,33.7149,30922.0
2024-02-12 15:00:00,35.78,35.79,35.68,35.69,16321.0,33.7149,33.7243,33.6207,33.6301,16321.0
2024-02-12 15:10:00,35.68,35.72,35.66,35.69,45469.0,33.6207,33.6584,33.6018,33.6301,45469.0
2024-02-12 15:20:00,35.69,35.7,35.65,35.66,39793.0,33.6301,33.6395,33.5924,33.6018,39793.0
2024-02-12 15:30:00,35.66,35.68,35.6,35.63,51249.0,33.6018,33.6207,33.5453,33.5735,51249.0
2024-02-12 15:40:00,35.63,35.65,35.6,35.6,72999.0,33.5735,33.5924,33.5453,33.5453,72999.0
2024-02-12 15:50:00,35.61,35.62,35.49,35.5,409563.0,33.5547,33.5641,33.4416,33.4511,409563.0
2024-02-13 09:30:00,35.2,35.36,35.07,35.1,73312.0,33.1684,33.3191,33.0459,33.0741,73312.0
2024-02-13 09:40:00,35.09,35.14,34.87,34.92,116316.0,33.0647,33.1118,32.8574,32.9045,116316.0
2024-02-13 09:50:00,34.93,35.03,34.87,34.91,68497.0,32.914,33.0082,32.8574,32.8951,68497.0
2024-02-13 10:00:00,34.91,34.92,34.79,34.79,48649.0,32.8951,32.9045,32.782,32.782,48649.0
2024-02-13 10:10:00,34.8,34.93,34.75,34.88,94882.0,32.7915,32.914,32.7443,32.8668,94882.0
2024-02-13 10:20:00,34.89,34.9,34.69,34.77,193195.0,32.8763,32.8857,32.6878,32.7632,193195.0
2024-02-13 10:30:00,34.76,34.78,34.58,34.58,55326.0,32.7538,32.7726,32.5842,32.5842,55326.0
2024-02-13 10:40:00,34.58,34.62,34.52,34.54,93726.0,32.5842,32.6218,32.5276,32.5465,93726.0
2024-02-13 10:50:00,34.54,34.57,34.46,34.52,225120.0,32.5465,32.5747,32.4711,32.5276,225120.0
2024-02-13 11:00:00,34.52,34.58,34.46,34.58,38450.0,32.5276,32.5842,32.4711,32.5842,38450.0
2024-02-13 11:10:00,34.57,34.7,34.56,34.7,31741.0,32.5747,32.6972,32.5653,32.6972,31741.0
2024-02-13 11:20:00,34.7,34.81,34.69,34.76,58951.0,32.6972,32.8009,32.6878,32.7538,58951.0
2024-02-13 11:30:00,34.77,34.79,34.65,34.68,23604.0,32.7632,32.782,32.6501,32.6784,23604.0
2024-02-13 11:40:00,34.68,34.7,34.57,34.6,35277.0,32.6784,32.6972,32.5747,32.603,35277.0
2024-02-13 11:50:00,34.59,34.64,34.57,34.61,30130.0,32.5936,32.6407,32.5747,32.6124,30130.0
2024-02-13 12:00:00,34.61,34.66,34.6,34.66,22395.0,32.6124,32.6595,32.603,32.6595,22395.0
2024-02-13 12:10:00,34.66,34.74,34.63,34.72,45200.0,32.6595,32.7349,32.6313,32.7161,45200.0
2024-02-13 12:20:00,34.72,34.72,34.65,34.66,14468.0,32.7161,32.7161,32.6501,32.6595,14468.0
2024-02-13 12:30:00,34.65,34.65,34.59,34.64,23569.0,32.6501,32.6501,32.5936,32.6407,23569.0
2024-02-13 12:40:00,34.64,34.68,34.63,34.64,28426.0,32.6407,32.6784,32.6313,32.6407,28426.0
2024-02-13 12:50:00,34.64,34.72,34.62,34.72,38117.0,32.6407,32.7161,32.6218,32.7161,38117.0
2024-02-13 13:00:00,34.72,34.73,34.63,34.65,31866.0,32.7161,32.7255,32.6313,32.6501,31866.0
2024-02-13 13:10:00,34.64,34.77,34.63,34.76,51959.0,32.6407,32.7632,32.6313,32.7538,51959.0
2024-02-13 13:20:00,34.76,34.79,34.69,34.72,34098.0,32.7538,32.782,32.6878,32.7161,34098.0
2024-02-13 13:30:00,34.73,34.78,34.72,34.77,32252.0,32.7255,32.7726,32.7161,32.7632,32252.0
2024-02-13 13:40:00,34.77,34.8,34.75,34.79,39024.0,32.7632,32.7915,32.7443,32.782,39024.0
2024-02-13 13:50:00,34.78,34.81,34.72,34.81,32217.0,32.7726,32.8009,32.7161,32.8009,32217.0
2024-02-13 14:00:00,34.81,34.84,34.65,34.65,44074.0,32.8009,32.8291,32.6501,32.6501,44074.0
2024-02-13 14:10:00,34.64,34.64,34.56,34.59,61335.0,32.6407,32.6407,32.5653,32.5936,61335.0
2024-02-13 14:20:00,34.59,34.64,34.58,34.59,29102.0,32.5936,32.6407,32.5842,32.5936,29102.0
2024-02-13 14:30:00,34.58,34.63,34.54,34.62,42338.0,32.5842,32.6313,32.5465,32.6218,42338.0
2024-02-13 14:40:00,34.62,34.64,34.52,34.52,43524.0,32.6218,32.6407,32.5276,32.5276,43524.0
2024-02-13 14:50:00,34.51,34.51,34.42,34.45,40839.0,32.5182,32.5182,32.4334,32.4617,40839.0
2024-02-13 15:00:00,34.45,34.49,34.4,34.48,42289.0,32.4617,32.4993,32.4145,32.4899,42289.0
2024-02-13 15:10:00,34.49,34.53,34.47,34.48,47861.0,32.4993,32.537,32.4805,32.4899,47861.0
2024-02-13 15:20:00,34.48,34.5,34.44,34.5,40849.0,32.4899,32.5088,32.4522,32.5088,40849.0
2024-02-13 15:30:00,34.5,34.52,34.43,34.51,100739.0,32.5088,32.5276,32.4428,32.5182,100739.0
2024-02-13 15:40:00,34.5,34.6,34.49,34.59,87160.0,32.5088,32.603,32.4993,32.5936,87160.0
2024-02-13 15:50:00,34.58,34.64,34.54,34.6,262452.0,32.5842,32.6407,32.5465,32.603,262452.0
2024-02-14 09:30:00,34.69,34.9,34.66,34.86,45204.0,32.6878,32.8857,32.6595,32.848,45204.0
2024-02-14 09:40:00,34.84,34.86,34.75,34.85,41031.0,32.8291,32.848,32.7443,32.8386,41031.0
2024-02-14 09:50:00,34.86,34.87,34.75,34.79,34503.0,32.848,32.8574,32.7443,32.782,34503.0
2024-02-14 10:00:00,34.79,34.83,34.68,34.74,41394.0,32.782,32.8197,32.6784,32.7349,41394.0
2024-02-14 10:10:00,34.73,34.75,34.64,34.67,20668.0,32.7255,32.7443,32.6407,32.669,20668.0
2024-02-14 10:20:00,34.68,34.74,34.64,34.66,26591.0,32.6784,32.7349,32.6407,32.6595,26591.0
2024-02-14 10:30:00,34.66,34.67,34.6,34.62,25690.0,32.6595,32.669,32.603,32.6218,25690.0
2024-02-14 10:40:00,34.61,34.62,34.54,34.59,37319.0,32.6124,32.6218,32.5465,32.5936,37319.0
2024-02-14 10:50:00,34.58,34.62,34.53,34.58,26822.0,32.5842,32.6218,32.537,32.5842,26822.0
2024-02-14 11:00:00,34.55,34.57,34.51,34.53,34317.0,32.5559,32.5747,32.5182,32.537,34317.0
2024-02-14 11:10:00,34.52,34.58,34.49,34.55,40751.0,32.5276,32.5842,32.4993,32.5559,40751.0
2024-02-14 11:20:00,34.55,34.63,34.53,34.63,19902.0,32.5559,32.6313,32.537,32.6313,19902.0
2024-02-14 11:30:00,34.63,34.63,34.49,34.5,56411.0,32.6313,32.6313,32.4993,32.5088,56411.0
2024-02-14 11:40:00,34.49,34.5,34.41,34.45,27296.0,32.4993,32.5088,32.424,32.4617,27296.0
2024-02-14 11:50:00,34.45,34.45,34.37,34.38,35286.0,32.4617,32.4617,32.3863,32.3957,35286.0
2024-02-14 12:00:00,34.37,34.37,34.23,34.27,59470.0,32.3863,32.3863,32.2544,32.292,59470.0
2024-02-14 12:10:00,34.27,34.37,34.25,34.36,32962.0,32.292,32.3863,32.2732,32.3768,32962.0
2024-02-14 12:20:00,34.35,34.37,34.32,34.37,22997.0,32.3674,32.3863,32.3392,32.3863,22997.0
2024-02-14 12:30:00,34.37,34.39,34.32,34.39,35094.0,32.3863,32.4051,32.3392,32.4051,35094.0
2024-02-14 12:40:00,34.4,34.44,34.39,34.4,35924.0,32.4145,32.4522,32.4051,32.4145,35924.0
2024-02-14 12:50:00,34.41,34.41,34.35,34.38,20568.0,32.424,32.424,32.3674,32.3957,20568.0
2024-02-14 13:00:00,34.38,34.43,34.35,34.4,31190.0,32.3957,32.4428,32.3674,32.4145,31190.0
2024-02-14 13:10:00,34.4,34.44,34.37,34.39,22243.0,32.4145,32.4522,32.3863,32.4051,22243.0
2024-02-14 13:20:00,34.4,34.44,34.38,34.41,28290.0,32.4145,32.4522,32.3957,32.424,28290.0
2024-02-14 13:30:00,34.41,34.46,34.4,34.45,20696.0,32.424,32.4711,32.4145,32.4617,20696.0
2024-02-14 13:40:00,34.45,34.48,34.43,34.45,22793.0,32.4617,32.4899,32.4428,32.4617,22793.0
2024-02-14 13:50:00,34.45,34.49,34.4,34.41,35940.0,32.4617,32.4993,32.4145,32.424,35940.0
2024-02-14 14:00:00,34.41,34.43,34.33,34.34,40583.0,32.424,32.4428,32.3486,32.358,40583.0
2024-02-14 14:10:00,34.35,34.42,34.35,34.39,31249.0,32.3674,32.4334,32.3674,32.4051,31249.0
2024-02-14 14:20:00,34.39,34.46,34.38,34.45,38338.0,32.4051,32.4711,32.3957,32.4617,38338.0
2024-02-14 14:30:00,34.45,34.53,34.43,34.52,27123.0,32.4617,32.537,32.4428,32.5276,27123.0
2024-02-14 14:40:00,34.51,34.56,34.5,34.55,33057.0,32.5182,32.5653,32.5088,32.5559,33057.0
2024-02-14 14:50:00,34.54,34.57,34.48,34.54,67402.0,32.5465,32.5747,32.4899,32.5465,67402.0
2024-02-14 15:00:00,34.54,34.59,34.54,34.57,89339.0,32.5465,32.5936,32.5465,32.5747,89339.0
2024-02-14 15:10:00,34.57,34.64,34.55,34.59,94300.0,32.5747,32.6407,32.5559,32.5936,94300.0
2024-02-14 15:20:00,34.59,34.65,34.57,34.62,61363.0,32.5936,32.6501,32.5747,32.6218,61363.0
2024-02-14 15:30:00,34.62,34.64,34.55,34.57,64109.0,32.6218,32.6407,32.5559,32.5747,64109.0
2024-02-14 15:40:00,34.57,34.6,34.52,34.53,109619.0,32.5747,32.603,32.5276,32.537,109619.0
2024-02-14 15:50:00,34.53,34.58,34.46,34.52,320550.0,32.537,32.5842,32.4711,32.5276,320550.0
2024-02-15 09:30:00,34.53,34.83,34.45,34.8,93934.0,32.537,32.8197,32.4617,32.7915,93934.0
2024-02-15 09:40:00,34.81,34.96,34.79,34.93,31528.0,32.8009,32.9422,32.782,32.914,31528.0
2024-02-15 09:50:00,34.89,34.95,34.81,34.83,22322.0,32.8763,32.9328,32.8009,32.8197,22322.0
2024-02-15 10:00:00,34.84,34.85,34.73,34.84,30551.0,32.8291,32.8386,32.7255,32.8291,30551.0
2024-02-15 10:10:00,34.85,34.96,34.79,34.94,34725.0,32.8386,32.9422,32.782,32.9234,34725.0
2024-02-15 10:20:00,34.94,34.96,34.83,34.83,27460.0,32.9234,32.9422,32.8197,32.8197,27460.0
2024-02-15 10:30:00,34.83,34.83,34.72,34.77,31016.0,32.8197,32.8197,32.7161,32.7632,31016.0
2024-02-15 10:40:00,34.76,34.76,34.72,34.73,23471.0,32.7538,32.7538,32.7161,32.7255,23471.0
2024-02-15 10:50:00,34.72,34.74,34.66,34.72,32411.0,32.7161,32.7349,32.6595,32.7161,32411.0
2024-02-15 11:00:00,34.72,34.84,34.71,34.83,25185.0,32.7161,32.8291,32.7066,32.8197,25185.0
2024-02-15 11:10:00,34.83,34.85,34.79,34.84,18544.0,32.8197,32.8386,32.782,32.8291,18544.0
2024-02-15 11:20:00,34.83,34.84,34.76,34.81,20389.0,32.8197,32.8291,32.7538,32.8009,20389.0
2024-02-15 11:30:00,34.79,34.86,34.78,34.83,18285.0,32.782,32.848,32.7726,32.8197,18285.0
2024-02-15 11:40:00,34.83,34.87,34.8,34.84,14942.0,32.8197,32.8574,32.7915,32.8291,14942.0
2024-02-15 11:50:00,34.84,34.85,34.79,34.82,16444.0,32.8291,32.8386,32.782,32.8103,16444.0
2024-02-15 12:00:00,34.81,34.83,34.77,34.78,15485.0,32.8009,32.8197,32.7632,32.7726,15485.0
2024-02-15 12:10:00,34.79,34.8,34.76,34.79,14115.0,32.782,32.7915,32.7538,32.782,14115.0
2024-02-15 12:20:00,34.78,34.8,34.74,34.78,16857.0,32.7726,32.7915,32.7349,32.7726,16857.0
2024-02-15 12:30:00,34.78,34.79,34.73,34.75,17813.0,32.7726,32.782,32.7255,32.7443,17813.0
2024-02-15 12:40:00,34.74,34.79,34.73,34.77,15994.0,32.7349,32.782,32.7255,32.7632,15994.0
2024-02-15 12:50:00,34.77,34.8,34.75,34.77,11984.0,32.7632,32.7915,32.7443,32.7632,11984.0
2024-02-15 13:00:00,34.76,34.81,34.74,34.8,13666.0,32.7538,32.8009,32.7349,32.7915,13666.0
2024-02-15 13:10:00,34.8,34.83,34.79,34.82,20892.0,32.7915,32.8197,32.782,32.8103,20892.0
2024-02-15 13:20:00,34.82,34.85,34.81,34.85,17663.0,32.8103,32.8386,32.8009,32.8386,17663.0
2024-02-15 13:30:00,34.84,34.87,34.83,34.83,14654.0,32.8291,32.8574,32.8197,32.8197,14654.0
2024-02-15 13:40:00,34.84,34.85,34.8,34.84,27024.0,32.8291,32.8386,32.7915,32.8291,27024.0
2024-02-15 13:50:00,34.85,34.95,34.84,34.94,38852.0,32.8386,32.9328,32.8291,32.9234,38852.0
2024-02-15 14:00:00,34.94,35.02,34.93,35.0,30616.0,32.9234,32.9988,32.914,32.9799,30616.0
2024-02-15 14:10:00,35.0,35.02,34.97,35.01,22285.0,32.9799,32.9988,32.9516,32.9893,22285.0
2024-02-15 14:20:00,35.01,35.04,35.0,35.04,33151.0,32.9893,33.0176,32.9799,33.0176,33151.0
2024-02-15 14:30:00,35.05,35.06,35.03,35.05,19204.0,33.027,33.0364,33.0082,33.027,19204.0
2024-02-15 14:40:00,35.05,35.06,35.01,35.05,31067.0,33.027,33.0364,32.9893,33.027,31067.0
2024-02-15 14:50:00,35.05,35.09,35.04,35.08,33683.0,33.027,33.0647,33.0176,33.0553,33683.0
2024-02-15 15:00:00,35.07,35.07,35.01,35.06,27647.0,33.0459,33.0459,32.9893,33.0364,27647.0
2024-02-15 15:10:00,35.07,35.09,35.05,35.05,28724.0,33.0459,33.0647,33.027,33.027,28724.0
2024-02-15 15:20:00,35.05,35.07,35.01,35.05,40450.0,33.027,33.0459,32.9893,33.027,40450.0
2024-02-15 15:30:00,35.05,35.05,34.99,35.0,50334.0,33.027,33.027,32.9705,32.9799,50334.0
2024-02-15 15:40:00,35.0,35.03,34.98,35.0,73440.0,32.9799,33.0082,32.9611,32.9799,73440.0
2024-02-15 15:50:00,35.0,35.08,34.98,35.08,288505.0,32.9799,33.0553,32.9611,33.0553,288505.0
2024-02-16 09:30:00,35.01,35.17,35.0,35.09,92020.0,32.9893,33.1401,32.9799,33.0647,92020.0
2024-02-16 09:40:00,35.09,35.21,35.08,35.16,77020.0,33.0647,33.1778,33.0553,33.1307,77020.0
2024-02-16 09:50:00,35.16,35.27,35.16,35.21,42030.0,33.1307,33.2343,33.1307,33.1778,42030.0
2024-02-16 10:00:00,35.2,35.25,35.16,35.21,61629.0,33.1684,33.2155,33.1307,33.1778,61629.0
2024-02-16 10:10:00,35.19,35.3,35.19,35.25,49292.0,33.1589,33.2626,33.1589,33.2155,49292.0
2024-02-16 10:20:00,35.24,35.24,35.09,35.13,110684.0,33.2061,33.2061,33.0647,33.1024,110684.0
2024-02-16 10:30:00,35.12,35.18,35.05,35.18,46752.0,33.093,33.1495,33.027,33.1495,46752.0
2024-02-16 10:40:00,35.17,35.19,35.1,35.18,35774.0,33.1401,33.1589,33.0741,33.1495,35774.0
2024-02-16 10:50:00,35.18,35.26,35.14,35.26,65702.0,33.1495,33.2249,33.1118,33.2249,65702.0
2024-02-16 11:00:00,35.26,35.28,35.14,35.16,39496.0,33.2249,33.2437,33.1118,33.1307,39496.0
2024-02-16 11:10:00,35.16,35.21,35.14,35.15,40210.0,33.1307,33.1778,33.1118,33.1213,40210.0
2024-02-16 11:20:00,35.15,35.16,35.07,35.09,38909.0,33.1213,33.1307,33.0459,33.0647,38909.0
2024-02-16 11:30:00,35.09,35.19,35.08,35.18,58740.0,33.0647,33.1589,33.0553,33.1495,58740.0
2024-02-16 11:40:00,35.17,35.39,35.15,35.38,111964.0,33.1401,33.3474,33.1213,33.338,111964.0
2024-02-16 11:50:00,35.39,35.45,35.34,35.41,150087.0,33.3474,33.4039,33.3003,33.3662,150087.0
2024-02-16 12:00:00,35.41,35.48,35.34,35.46,92226.0,33.3662,33.4322,33.3003,33.4134,92226.0
2024-02-16 12:10:00,35.45,35.48,35.41,35.48,56682.0,33.4039,33.4322,33.3662,33.4322,56682.0
2024-02-16 12:20:00,35.47,35.58,35.46,35.58,82976.0,33.4228,33.5264,33.4134,33.5264,82976.0
2024-02-16 12:30:00,35.58,35.62,35.56,35.59,81152.0,33.5264,33.5641,33.5076,33.5359,81152.0
2024-02-16 12:40:00,35.59,35.65,35.56,35.64,77008.0,33.5359,33.5924,33.5076,33.583,77008.0
2024-02-16 12:50:00,35.64,35.65,35.54,35.58,67968.0,33.583,33.5924,33.4887,33.5264,67968.0
2024-02-16 13:00:00,35.58,35.58,35.43,35.47,44341.0,33.5264,33.5264,33.3851,33.4228,44341.0
2024-02-16 13:10:00,35.46,35.52,35.46,35.51,33110.0,33.4134,33.4699,33.4134,33.4605,33110.0
2024-02-16 13:20:00,35.52,35.64,35.49,35.61,67746.0,33.4699,33.583,33.4416,33.5547,67746.0
2024-02-16 13:30:00,35.62,35.66,35.6,35.63,60942.0,33.5641,33.6018,33.5453,33.5735,60942.0
2024-02-16 13:40:00,35.63,35.67,35.6,35.61,80538.0,33.5735,33.6112,33.5453,33.5547,80538.0
2024-02-16 13:50:00,35.6,35.64,35.57,35.62,83773.0,33.5453,33.583,33.517,33.5641,83773.0
2024-02-16 14:00:00,35.63,35.69,35.61,35.63,63830.0,33.5735,33.6301,33.5547,33.5735,63830.0
2024-02-16 14:10:00,35.63,35.64,35.56,35.64,36911.0,33.5735,33.583,33.5076,33.583,36911.0
2024-02-16 14:20:00,35.64,35.75,35.64,35.73,121123.0,33.583,33.6866,33.583,33.6678,121123.0
2024-02-16 14:30:00,35.73,35.73,35.67,35.69,97534.0,33.6678,33.6678,33.6112,33.6301,97534.0
2024-02-16 14:40:00,35.7,35.75,35.64,35.68,107149.0,33.6395,33.6866,33.583,33.6207,107149.0
2024-02-16 14:50:00,35.67,35.82,35.66,35.82,117418.0,33.6112,33.7526,33.6018,33.7526,117418.0
2024-02-16 15:00:00,35.82,35.84,35.78,35.8,121413.0,33.7526,33.7714,33.7149,33.7337,121413.0
2024-02-16 15:10:00,35.8,35.81,35.75,35.8,84260.0,33.7337,33.7432,33.6866,33.7337,84260.0
2024-02-16 15:20:00,35.81,35.83,35.74,35.81,151872.0,33.7432,33.762,33.6772,33.7432,151872.0
2024-02-16 15:30:00,35.81,35.89,35.8,35.87,202374.0,33.7432,33.8185,33.7337,33.7997,202374.0
2024-02-16 15:40:00,35.87,35.92,35.75,35.77,420288.0,33.7997,33.8468,33.6866,33.7055,420288.0
2024-02-16 15:50:00,35.77,35.91,35.77,35.8,522263.0,33.7055,33.8374,33.7055,33.7337,522263.0
2024-02-20 09:30:00,36.51,37.19,36.24,36.7,406152.0,34.4028,35.0435,34.1483,34.5818,406152.0
2024-02-20 09:40:00,36.7,36.8,36.59,36.66,146268.0,34.5818,34.676,34.4781,34.5441,146268.0
2024-02-20 09:50:00,36.66,36.73,36.23,36.23,246252.0,34.5441,34.6101,34.1389,34.1389,246252.0
2024-02-20 10:00:00,36.23,36.63,36.23,36.56,92196.0,34.1389,34.5158,34.1389,34.4499,92196.0
2024-02-20 10:10:00,36.55,36.58,36.31,36.31,61360.0,34.4404,34.4687,34.2143,34.2143,61360.0
2024-02-20 10:20:00,36.31,36.43,36.22,36.41,81772.0,34.2143,34.3274,34.1295,34.3085,81772.0
2024-02-20 10:30:00,36.41,36.46,36.31,36.39,70096.0,34.3085,34.3556,34.2143,34.2897,70096.0
2024-02-20 10:40:00,36.39,36.55,36.38,36.52,64834.0,34.2897,34.4404,34.2803,34.4122,64834.0
2024-02-20 10:50:00,36.51,36.55,36.26,36.28,101736.0,34.4028,34.4404,34.1672,34.186,101736.0
2024-02-20 11:00:00,36.28,36.31,36.16,36.27,125976.0,34.186,34.2143,34.073,34.1766,125976.0
2024-02-20 11:10:00,36.27,36.32,36.21,36.3,75123.0,34.1766,34.2237,34.1201,34.2049,75123.0
2024-02-20 11:20:00,36.3,36.44,36.26,36.44,80039.0,34.2049,34.3368,34.1672,34.3368,80039.0
2024-02-20 11:30:00,36.44,36.48,36.41,36.45,54284.0,34.3368,34.3745,34.3085,34.3462,54284.0
2024-02-20 11:40:00,36.45,36.49,36.36,36.41,88392.0,34.3462,34.3839,34.2614,34.3085,88392.0
2024-02-20 11:50:00,36.41,36.45,36.36,36.39,46106.0,34.3085,34.3462,34.2614,34.2897,46106.0
2024-02-20 12:00:00,36.4,36.4,36.22,36.25,94299.0,34.2991,34.2991,34.1295,34.1578,94299.0
2024-02-20 12:10:00,36.25,36.27,36.21,36.25,55700.0,34.1578,34.1766,34.1201,34.1578,55700.0
2024-02-20 12:20:00,36.26,36.27,36.15,36.16,114467.0,34.1672,34.1766,34.0635,34.073,114467.0
2024-02-20 12:30:00,36.16,36.16,35.98,36.02,122988.0,34.073,34.073,33.9033,33.941,122988.0
2024-02-20 12:40:00,36.01,36.06,36.0,36.05,84038.0,33.9316,33.9787,33.9222,33.9693,84038.0
2024-02-20 12:50:00,36.05,36.25,36.05,36.21,55304.0,33.9693,34.1578,33.9693,34.1201,55304.0
2024-02-20 13:00:00,36.22,36.23,36.11,36.11,31375.0,34.1295,34.1389,34.0258,34.0258,31375.0
2024-02-20 13:10:00,36.12,36.15,36.01,36.02,30385.0,34.0353,34.0635,33.9316,33.941,30385.0
2024-02-20 13:20:00,36.01,36.06,36.0,36.02,39198.0,33.9316,33.9787,33.9222,33.941,39198.0
2024-02-20 13:30:00,36.01,36.04,35.94,35.94,34721.0,33.9316,33.9599,33.8657,33.8657,34721.0
2024-02-20 13:40:00,35.94,35.96,35.83,35.84,34312.0,33.8657,33.8845,33.762,33.7714,34312.0
2024-02-20 13:50:00,35.83,36.0,35.81,35.95,158248.0,33.762,33.9222,33.7432,33.8751,158248.0
2024-02-20 14:00:00,35.94,35.94,35.87,35.93,63115.0,33.8657,33.8657,33.7997,33.8562,63115.0
2024-02-20 14:10:00,35.93,35.94,35.87,35.93,35194.0,33.8562,33.8657,33.7997,33.8562,35194.0
2024-02-20 14:20:00,35.93,36.05,35.92,36.02,39330.0,33.8562,33.9693,33.8468,33.941,39330.0
2024-02-20 14:30:00,36.02,36.05,36.01,36.04,32653.0,33.941,33.9693,33.9316,33.9599,32653.0
2024-02-20 14:40:00,36.04,36.06,36.0,36.02,40976.0,33.9599,33.9787,33.9222,33.941,40976.0
2024-02-20 14:50:00,36.02,36.12,36.0,36.12,68335.0,33.941,34.0353,33.9222,34.0353,68335.0
2024-02-20 15:00:00,36.12,36.12,35.96,35.97,38834.0,34.0353,34.0353,33.8845,33.8939,38834.0
2024-02-20 15:10:00,35.97,36.03,35.94,35.95,47690.0,33.8939,33.9505,33.8657,33.8751,47690.0
2024-02-20 15:20:00,35.95,36.04,35.95,36.02,55095.0,33.8751,33.9599,33.8751,33.941,55095.0
2024-02-20 15:30:00,36.02,36.04,35.81,35.84,147091.0,33.941,33.9599,33.7432,33.7714,147091.0
2024-02-20 15:40:00,35.84,35.86,35.75,35.79,167271.0,33.7714,33.7903,33.6866,33.7243,167271.0
2024-02-20 15:50:00,35.79,35.82,35.68,35.74,491076.0,33.7243,33.7526,33.6207,33.6772,491076.0
2024-02-21 09:30:00,35.33,35.38,34.82,34.94,159715.0,33.7342,33.7819,33.2472,33.3618,159715.0
2024-02-21 09:40:00,34.94,35.17,34.91,35.07,94987.0,33.3618,33.5814,33.3332,33.4859,94987.0
2024-02-21 09:50:00,35.07,35.14,34.96,35.04,73166.0,33.4859,33.5528,33.3809,33.4573,73166.0
2024-02-21 10:00:00,35.05,35.07,34.93,34.98,54189.0,33.4668,33.4859,33.3523,33.4,54189.0
2024-02-21 10:10:00,34.98,35.04,34.97,35.03,35848.0,33.4,33.4573,33.3905,33.4477,35848.0
2024-02-21 10:20:00,35.02,35.08,34.99,35.01,83298.0,33.4382,33.4955,33.4096,33.4287,83298.0
2024-02-21 10:30:00,35.0,35.05,34.99,35.04,80130.0,33.4191,33.4668,33.4096,33.4573,80130.0
2024-02-21 10:40:00,35.05,35.09,34.99,35.02,43416.0,33.4668,33.505,33.4096,33.4382,43416.0
2024-02-21 10:50:00,35.03,35.03,34.98,35.0,37192.0,33.4477,33.4477,33.4,33.4191,37192.0
2024-02-21 11:00:00,35.02,35.03,34.93,34.96,210403.0,33.4382,33.4477,33.3523,33.3809,210403.0
2024-02-21 11:10:00,34.95,34.99,34.91,34.91,29514.0,33.3714,33.4096,33.3332,33.3332,29514.0
2024-02-21 11:20:00,34.9,34.9,34.79,34.84,46100.0,33.3236,33.3236,33.2186,33.2663,46100.0
2024-02-21 11:30:00,34.84,34.86,34.78,34.84,44732.0,33.2663,33.2854,33.209,33.2663,44732.0
2024-02-21 11:40:00,34.85,34.9,34.84,34.89,26681.0,33.2759,33.3236,33.2663,33.3141,26681.0
2024-02-21 11:50:00,34.89,34.96,34.87,34.92,34470.0,33.3141,33.3809,33.295,33.3427,34470.0
2024-02-21 12:00:00,34.93,34.96,34.9,34.9,26600.0,33.3523,33.3809,33.3236,33.3236,26600.0
2024-02-21 12:10:00,34.9,34.91,34.85,34.88,27837.0,33.3236,33.3332,33.2759,33.3045,27837.0
2024-02-21 12:20:00,34.89,34.94,34.88,34.91,35306.0,33.3141,33.3618,33.3045,33.3332,35306.0
2024-02-21 12:30:00,34.91,34.91,34.85,34.85,28940.0,33.3332,33.3332,33.2759,33.2759,28940.0
2024-02-21 12:40:00,34.86,34.86,34.8,34.83,40961.0,33.2854,33.2854,33.2281,33.2568,40961.0
2024-02-21 12:50:00,34.82,34.82,34.73,34.74,44847.0,33.2472,33.2472,33.1613,33.1708,44847.0
2024-02-21 13:00:00,34.74,34.75,34.62,34.68,56984.0,33.1708,33.1804,33.0563,33.1136,56984.0
2024-02-21 13:10:00,34.67,34.74,34.64,34.73,48487.0,33.104,33.1708,33.0754,33.1613,48487.0
2024-02-21 13:20:00,34.73,34.77,34.71,34.73,65774.0,33.1613,33.1995,33.1422,33.1613,65774.0
2024-02-21 13:30:00,34.74,34.76,34.7,34.75,38253.0,33.1708,33.1899,33.1327,33.1804,38253.0
2024-02-21 13:40:00,34.75,34.83,34.74,34.82,89176.0,33.1804,33.2568,33.1708,33.2472,89176.0
2024-02-21 13:50:00,34.82,34.82,34.73,34.73,25415.0,33.2472,33.2472,33.1613,33.1613,25415.0
2024-02-21 14:00:00,34.73,34.8,34.69,34.73,81186.0,33.1613,33.2281,33.1231,33.1613,81186.0
2024-02-21 14:10:00,34.73,34.77,34.71,34.71,36650.0,33.1613,33.1995,33.1422,33.1422,36650.0
2024-02-21 14:20:00,34.71,34.71,34.64,34.65,76762.0,33.1422,33.1422,33.0754,33.0849,76762.0
2024-02-21 14:30:00,34.66,34.71,34.64,34.69,34408.0,33.0945,33.1422,33.0754,33.1231,34408.0
2024-02-21 14:40:00,34.68,34.73,34.67,34.7,31761.0,33.1136,33.1613,33.104,33.1327,31761.0
2024-02-21 14:50:00,34.7,34.72,34.66,34.67,35101.0,33.1327,33.1518,33.0945,33.104,35101.0
2024-02-21 15:00:00,34.66,34.66,34.6,34.64,39044.0,33.0945,33.0945,33.0372,33.0754,39044.0
2024-02-21 15:10:00,34.65,34.72,34.6,34.68,114830.0,33.0849,33.1518,33.0372,33.1136,114830.0
2024-02-21 15:20:00,34.68,34.71,34.64,34.7,40597.0,33.1136,33.1422,33.0754,33.1327,40597.0
2024-02-21 15:30:00,34.7,34.75,34.69,34.72,90327.0,33.1327,33.1804,33.1231,33.1518,90327.0
2024-02-21 15:40:00,34.71,34.77,34.69,34.73,107741.0,33.1422,33.1995,33.1231,33.1613,107741.0
2024-02-21 15:50:00,34.72,34.79,34.71,34.73,473271.0,33.1518,33.2186,33.1422,33.1613,473271.0
2024-02-22 09:30:00,34.63,34.71,34.36,34.7,85092.0,33.0658,33.1422,32.808,33.1327,85092.0
2024-02-22 09:40:00,34.7,34.75,34.55,34.56,51803.0,33.1327,33.1804,32.9894,32.999,51803.0
2024-02-22 09:50:00,34.53,34.63,34.49,34.63,39514.0,32.9703,33.0658,32.9321,33.0658,39514.0
2024-02-22 10:00:00,34.64,34.72,34.52,34.52,74121.0,33.0754,33.1518,32.9608,32.9608,74121.0
2024-02-22 10:10:00,34.52,34.65,34.5,34.57,43459.0,32.9608,33.0849,32.9417,33.0085,43459.0
2024-02-22 10:20:00,34.58,34.6,34.49,34.54,39925.0,33.0181,33.0372,32.9321,32.9799,39925.0
2024-02-22 10:30:00,34.52,34.57,34.44,34.46,49631.0,32.9608,33.0085,32.8844,32.9035,49631.0
2024-02-22 10:40:00,34.45,34.51,34.43,34.48,55180.0,32.8939,32.9512,32.8749,32.9226,55180.0
2024-02-22 10:50:00,34.48,34.51,34.42,34.51,51320.0,32.9226,32.9512,32.8653,32.9512,51320.0
2024-02-22 11:00:00,34.51,34.68,34.51,34.65,32452.0,32.9512,33.1136,32.9512,33.0849,32452.0
2024-02-22 11:10:00,34.65,34.7,34.64,34.67,41202.0,33.0849,33.1327,33.0754,33.104,41202.0
2024-02-22 11:20:00,34.67,34.75,34.56,34.59,89583.0,33.104,33.1804,32.999,33.0276,89583.0
2024-02-22 11:30:00,34.59,34.61,34.43,34.45,81267.0,33.0276,33.0467,32.8749,32.8939,81267.0
2024-02-22 11:40:00,34.45,34.53,34.44,34.48,89442.0,32.8939,32.9703,32.8844,32.9226,89442.0
2024-02-22 11:50:00,34.48,34.5,34.4,34.41,86011.0,32.9226,32.9417,32.8462,32.8558,86011.0
2024-02-22 12:00:00,34.41,34.52,34.4,34.46,69084.0,32.8558,32.9608,32.8462,32.9035,69084.0
2024-02-22 12:10:00,34.45,34.52,34.44,34.48,45307.0,32.8939,32.9608,32.8844,32.9226,45307.0
2024-02-22 12:20:00,34.48,34.5,34.45,34.45,33169.0,32.9226,32.9417,32.8939,32.8939,33169.0
2024-02-22 12:30:00,34.45,34.5,34.44,34.45,42350.0,32.8939,32.9417,32.8844,32.8939,42350.0
2024-02-22 12:40:00,34.45,34.52,34.44,34.51,54384.0,32.8939,32.9608,32.8844,32.9512,54384.0
2024-02-22 12:50:00,34.51,34.54,34.47,34.53,33470.0,32.9512,32.9799,32.913,32.9703,33470.0
2024-02-22 13:00:00,34.54,34.63,34.49,34.62,32779.0,32.9799,33.0658,32.9321,33.0563,32779.0
2024-02-22 13:10:00,34.62,34.67,34.61,34.66,22026.0,33.0563,33.104,33.0467,33.0945,22026.0
2024-02-22 13:20:00,34.66,34.8,34.66,34.8,32638.0,33.0945,33.2281,33.0945,33.2281,32638.0
2024-02-22 13:30:00,34.8,34.85,34.79,34.84,34464.0,33.2281,33.2759,33.2186,33.2663,34464.0
2024-02-22 13:40:00,34.86,34.86,34.72,34.8,106690.0,33.2854,33.2854,33.1518,33.2281,106690.0
2024-02-22 13:50:00,34.8,34.81,34.76,34.8,57747.0,33.2281,33.2377,33.1899,33.2281,57747.0
2024-02-22 14:00:00,34.8,34.8,34.66,34.66,73145.0,33.2281,33.2281,33.0945,33.0945,73145.0
2024-02-22 14:10:00,34.66,34.66,34.61,34.63,108764.0,33.0945,33.0945,33.0467,33.0658,108764.0
2024-02-22 14:20:00,34.63,34.69,34.62,34.64,90473.0,33.0658,33.1231,33.0563,33.0754,90473.0
2024-02-22 14:30:00,34.65,34.66,34.54,34.59,57405.0,33.0849,33.0945,32.9799,33.0276,57405.0
2024-02-22 14:40:00,34.59,34.59,34.52,34.55,51950.0,33.0276,33.0276,32.9608,32.9894,51950.0
2024-02-22 14:50:00,34.54,34.54,34.47,34.5,74571.0,32.9799,32.9799,32.913,32.9417,74571.0
2024-02-22 15:00:00,34.5,34.53,34.47,34.49,71896.0,32.9417,32.9703,32.913,32.9321,71896.0
2024-02-22 15:10:00,34.49,34.52,34.46,34.48,66082.0,32.9321,32.9608,32.9035,32.9226,66082.0
2024-02-22 15:20:00,34.48,34.51,34.4,34.46,237821.0,32.9226,32.9512,32.8462,32.9035,237821.0
2024-02-22 15:30:00,34.46,34.46,34.39,34.41,129258.0,32.9035,32.9035,32.8367,32.8558,129258.0
2024-02-22 15:40:00,34.41,34.45,34.37,34.45,196938.0,32.8558,32.8939,32.8176,32.8939,196938.0
2024-02-22 15:50:00,34.45,34.5,34.41,34.5,620350.0,32.8939,32.9417,32.8558,32.9417,620350.0
2024-02-23 09:30:00,34.55,34.55,34.34,34.36,94268.0,32.9894,32.9894,32.7889,32.808,94268.0
2024-02-23 09:40:00,34.34,34.42,34.24,34.42,56880.0,32.7889,32.8653,32.6934,32.8653,56880.0
2024-02-23 09:50:00,34.41,34.66,34.41,34.63,78453.0,32.8558,33.0945,32.8558,33.0658,78453.0
2024-02-23 10:00:00,34.63,34.68,34.51,34.58,48143.0,33.0658,33.1136,32.9512,33.0181,48143.0
2024-02-23 10:10:00,34.58,34.6,34.53,34.56,36118.0,33.0181,33.0372,32.9703,32.999,36118.0
2024-02-23 10:20:00,34.57,34.63,34.5,34.51,52486.0,33.0085,33.0658,32.9417,32.9512,52486.0
2024-02-23 10:30:00,34.5,34.56,34.46,34.56,61087.0,32.9417,32.999,32.9035,32.999,61087.0
2024-02-23 10:40:00,34.56,34.69,34.55,34.64,60631.0,32.999,33.1231,32.9894,33.0754,60631.0
2024-02-23 10:50:00,34.63,34.68,34.58,34.63,67451.0,33.0658,33.1136,33.0181,33.0658,67451.0
2024-02-23 11:00:00,34.63,34.64,34.53,34.57,66422.0,33.0658,33.0754,32.9703,33.0085,66422.0
2024-02-23 11:10:00,34.58,34.58,34.43,34.45,35994.0,33.0181,33.0181,32.8749,32.8939,35994.0
2024-02-23 11:20:00,34.45,34.54,34.45,34.52,43980.0,32.8939,32.9799,32.8939,32.9608,43980.0
2024-02-23 11:30:00,34.53,34.54,34.46,34.5,28473.0,32.9703,32.9799,32.9035,32.9417,28473.0
2024-02-23 11:40:00,34.49,34.58,34.48,34.55,35869.0,32.9321,33.0181,32.9226,32.9894,35869.0
2024-02-23 11:50:00,34.55,34.6,34.54,34.58,31181.0,32.9894,33.0372,32.9799,33.0181,31181.0
2024-02-23 12:00:00,34.59,34.66,34.56,34.63,27627.0,33.0276,33.0945,32.999,33.0658,27627.0
2024-02-23 12:10:00,34.64,34.7,34.62,34.69,31324.0,33.0754,33.1327,33.0563,33.1231,31324.0
2024-02-23 12:20:00,34.69,34.69,34.62,34.65,29156.0,33.1231,33.1231,33.0563,33.0849,29156.0
2024-02-23 12:30:00,34.66,34.68,34.62,34.65,27454.0,33.0945,33.1136,33.0563,33.0849,27454.0
2024-02-23 12:40:00,34.65,34.71,34.63,34.71,28310.0,33.0849,33.1422,33.0658,33.1422,28310.0
2024-02-23 12:50:00,34.71,34.71,34.64,34.66,23866.0,33.1422,33.1422,33.0754,33.0945,23866.0
2024-02-23 13:00:00,34.66,34.67,34.64,34.66,20110.0,33.0945,33.104,33.0754,33.0945,20110.0
2024-02-23 13:10:00,34.66,34.71,34.66,34.68,19953.0,33.0945,33.1422,33.0945,33.1136,19953.0
2024-02-23 13:20:00,34.68,34.7,34.67,34.69,23798.0,33.1136,33.1327,33.104,33.1231,23798.0
2024-02-23 13:30:00,34.68,34.73,34.66,34.73,30677.0,33.1136,33.1613,33.0945,33.1613,30677.0
2024-02-23 13:40:00,34.72,34.75,34.7,34.7,18552.0,33.1518,33.1804,33.1327,33.1327,18552.0
2024-02-23 13:50:00,34.7,34.71,34.66,34.67,40103.0,33.1327,33.1422,33.0945,33.104,40103.0
2024-02-23 14:00:00,34.66,34.69,34.65,34.67,34220.0,33.0945,33.1231,33.0849,33.104,34220.0
2024-02-23 14:10:00,34.66,34.7,34.65,34.69,23341.0,33.0945,33.1327,33.0849,33.1231,23341.0
2024-02-23 14:20:00,34.69,34.71,34.64,34.66,33191.0,33.1231,33.1422,33.0754,33.0945,33191.0
2024-02-23 14:30:00,34.66,34.68,34.61,34.64,33947.0,33.0945,33.1136,33.0467,33.0754,33947.0
2024-02-23 14:40:00,34.64,34.67,34.61,34.63,49907.0,33.0754,33.104,33.0467,33.0658,49907.0
2024-02-23 14:50:00,34.63,34.73,34.62,34.7,49965.0,33.0658,33.1613,33.0563,33.1327,49965.0
2024-02-23 15:00:00,34.7,34.77,34.7,34.77,31121.0,33.1327,33.1995,33.1327,33.1995,31121.0
2024-02-23 15:10:00,34.77,34.8,34.73,34.73,35810.0,33.1995,33.2281,33.1613,33.1613,35810.0
2024-02-23 15:20:00,34.73,34.79,34.72,34.74,52038.0,33.1613,33.2186,33.1518,33.1708,52038.0
2024-02-23 15:30:00,34.75,34.8,34.72,34.77,57193.0,33.1804,33.2281,33.1518,33.1995,57193.0
2024-02-23 15:40:00,34.77,34.78,34.69,34.73,90053.0,33.1995,33.209,33.1231,33.1613,90053.0
2024-02-23 15:50:00,34.74,34.77,34.68,34.7,487067.0,33.1708,33.1995,33.1136,33.1327,487067.0
2024-02-26 09:30:00,34.36,34.48,34.27,34.34,133448.0,32.808,32.9226,32.7221,32.7889,133448.0
2024-02-26 09:40:00,34.35,34.41,34.28,34.33,68621.0,32.7985,32.8558,32.7316,32.7794,68621.0
2024-02-26 09:50:00,34.33,34.5,34.33,34.5,87590.0,32.7794,32.9417,32.7794,32.9417,87590.0
2024-02-26 10:00:00,34.5,34.57,34.35,34.35,70876.0,32.9417,33.0085,32.7985,32.7985,70876.0
2024-02-26 10:10:00,34.36,34.4,34.16,34.16,48347.0,32.808,32.8462,32.617,32.617,48347.0
2024-02-26 10:20:00,34.16,34.18,34.07,34.07,53881.0,32.617,32.6361,32.5311,32.5311,53881.0
2024-02-26 10:30:00,34.08,34.15,34.07,34.11,63833.0,32.5407,32.6075,32.5311,32.5693,63833.0
2024-02-26 10:40:00,34.11,34.15,34.05,34.08,41018.0,32.5693,32.6075,32.512,32.5407,41018.0
2024-02-26 10:50:00,34.07,34.08,34.01,34.02,84851.0,32.5311,32.5407,32.4738,32.4834,84851.0
2024-02-26 11:00:00,34.01,34.1,33.99,34.09,93141.0,32.4738,32.5598,32.4547,32.5502,93141.0
2024-02-26 11:10:00,34.09,34.14,34.07,34.11,43413.0,32.5502,32.5979,32.5311,32.5693,43413.0
2024-02-26 11:20:00,34.1,34.16,34.09,34.11,43867.0,32.5598,32.617,32.5502,32.5693,43867.0
2024-02-26 11:30:00,34.1,34.11,34.06,34.06,20523.0,32.5598,32.5693,32.5216,32.5216,20523.0
2024-02-26 11:40:00,34.06,34.1,34.05,34.09,30740.0,32.5216,32.5598,32.512,32.5502,30740.0
2024-02-26 11:50:00,34.09,34.11,34.05,34.05,32122.0,32.5502,32.5693,32.512,32.512,32122.0
2024-02-26 12:00:00,34.05,34.07,34.04,34.05,19533.0,32.512,32.5311,32.5025,32.512,19533.0
2024-02-26 12:10:00,34.05,34.06,34.02,34.04,21799.0,32.512,32.5216,32.4834,32.5025,21799.0
2024-02-26 12:20:00,34.04,34.05,33.96,33.97,58503.0,32.5025,32.512,32.4261,32.4356,58503.0
2024-02-26 12:30:00,33.97,34.02,33.95,33.95,57394.0,32.4356,32.4834,32.4165,32.4165,57394.0
2024-02-26 12:40:00,33.95,33.96,33.91,33.93,35392.0,32.4165,32.4261,32.3783,32.3974,35392.0
2024-02-26 12:50:00,33.92,33.97,33.92,33.94,27847.0,32.3879,32.4356,32.3879,32.407,27847.0
2024-02-26 13:00:00,33.95,33.99,33.94,33.97,22190.0,32.4165,32.4547,32.407,32.4356,22190.0
2024-02-26 13:10:00,33.96,34.01,33.96,34.01,16185.0,32.4261,32.4738,32.4261,32.4738,16185.0
2024-02-26 13:20:00,34.0,34.03,33.93,33.96,30912.0,32.4643,32.4929,32.3974,32.4261,30912.0
2024-02-26 13:30:00,33.95,33.98,33.91,33.93,27120.0,32.4165,32.4452,32.3783,32.3974,27120.0
2024-02-26 13:40:00,33.92,33.94,33.89,33.91,20582.0,32.3879,32.407,32.3592,32.3783,20582.0
2024-02-26 13:50:00,33.91,33.97,33.9,33.97,22764.0,32.3783,32.4356,32.3688,32.4356,22764.0
2024-02-26 14:00:00,33.96,34.02,33.95,34.0,43868.0,32.4261,32.4834,32.4165,32.4643,43868.0
2024-02-26 14:10:00,34.0,34.03,33.97,34.0,42200.0,32.4643,32.4929,32.4356,32.4643,42200.0
2024-02-26 14:20:00,34.0,34.03,33.95,34.02,32319.0,32.4643,32.4929,32.4165,32.4834,32319.0
2024-02-26 14:30:00,34.02,34.05,33.98,34.02,43516.0,32.4834,32.512,32.4452,32.4834,43516.0
2024-02-26 14:40:00,34.02,34.06,34.02,34.02,35608.0,32.4834,32.5216,32.4834,32.4834,35608.0
2024-02-26 14:50:00,34.02,34.1,34.01,34.07,50468.0,32.4834,32.5598,32.4738,32.5311,50468.0
2024-02-26 15:00:00,34.07,34.15,34.05,34.12,47619.0,32.5311,32.6075,32.512,32.5789,47619.0
2024-02-26 15:10:00,34.12,34.15,34.05,34.05,44954.0,32.5789,32.6075,32.512,32.512,44954.0
2024-02-26 15:20:00,34.06,34.07,34.03,34.04,37704.0,32.5216,32.5311,32.4929,32.5025,37704.0
2024-02-26 15:30:00,34.03,34.03,33.93,33.95,64343.0,32.4929,32.4929,32.3974,32.4165,64343.0
2024-02-26 15:40:00,33.94,33.96,33.91,33.95,95962.0,32.407,32.4261,32.3783,32.4165,95962.0
2024-02-26 15:50:00,33.96,33.98,33.8,33.8,461209.0,32.4261,32.4452,32.2733,32.2733,461209.0
2024-02-27 09:30:00,33.93,34.05,33.86,34.03,64315.0,32.3974,32.512,32.3306,32.4929,64315.0
2024-02-27 09:40:00,34.03,34.16,34.02,34.06,46435.0,32.4929,32.617,32.4834,32.5216,46435.0
2024-02-27 09:50:00,34.05,34.08,33.97,34.02,31379.0,32.512,32.5407,32.4356,32.4834,31379.0
2024-02-27 10:00:00,34.02,34.16,34.0,34.12,60322.0,32.4834,32.617,32.4643,32.5789,60322.0
2024-02-27 10:10:00,34.11,34.2,34.08,34.11,25807.0,32.5693,32.6552,32.5407,32.5693,25807.0
2024-02-27 10:20:00,34.1,34.12,34.05,34.06,25163.0,32.5598,32.5789,32.512,32.5216,25163.0
2024-02-27 10:30:00,34.06,34.15,34.03,34.05,34735.0,32.5216,32.6075,32.4929,32.512,34735.0
2024-02-27 10:40:00,34.05,34.06,33.95,34.02,33697.0,32.512,32.5216,32.4165,32.4834,33697.0
2024-02-27 10:50:00,34.03,34.06,33.99,34.05,25939.0,32.4929,32.5216,32.4547,32.512,25939.0
2024-02-27 11:00:00,34.06,34.18,34.06,34.17,24290.0,32.5216,32.6361,32.5216,32.6266,24290.0
2024-02-27 11:10:00,34.16,34.2,34.13,34.15,25655.0,32.617,32.6552,32.5884,32.6075,25655.0
2024-02-27 11:20:00,34.15,34.19,34.13,34.14,20222.0,32.6075,32.6457,32.5884,32.5979,20222.0
2024-02-27 11:30:00,34.14,34.16,34.09,34.12,17621.0,32.5979,32.617,32.5502,32.5789,17621.0
2024-02-27 11:40:00,34.12,34.16,34.1,34.13,20542.0,32.5789,32.617,32.5598,32.5884,20542.0
2024-02-27 11:50:00,34.13,34.14,34.08,34.13,16090.0,32.5884,32.5979,32.5407,32.5884,16090.0
2024-02-27 12:00:00,34.13,34.13,34.07,34.11,18758.0,32.5884,32.5884,32.5311,32.5693,18758.0
2024-02-27 12:10:00,34.11,34.13,34.08,34.13,22372.0,32.5693,32.5884,32.5407,32.5884,22372.0
2024-02-27 12:20:00,34.13,34.15,34.12,34.13,15564.0,32.5884,32.6075,32.5789,32.5884,15564.0
2024-02-27 12:30:00,34.12,34.18,34.12,34.16,15336.0,32.5789,32.6361,32.5789,32.617,15336.0
2024-02-27 12:40:00,34.16,34.18,34.15,34.16,13778.0,32.617,32.6361,32.6075,32.617,13778.0
2024-02-27 12:50:00,34.16,34.22,34.16,34.19,36145.0,32.617,32.6743,32.617,32.6457,36145.0
2024-02-27 13:00:00,34.19,34.3,34.17,34.29,32860.0,32.6457,32.7507,32.6266,32.7412,32860.0
2024-02-27 13:10:00,34.29,34.29,34.2,34.2,15326.0,32.7412,32.7412,32.6552,32.6552,15326.0
2024-02-27 13:20:00,34.2,34.23,34.17,34.17,26869.0,32.6552,32.6839,32.6266,32.6266,26869.0
2024-02-27 13:30:00,34.17,34.18,34.14,34.15,17262.0,32.6266,32.6361,32.5979,32.6075,17262.0
2024-02-27 13:40:00,34.16,34.17,34.12,34.17,17873.0,32.617,32.6266,32.5789,32.6266,17873.0
2024-02-27 13:50:00,34.16,34.19,34.14,34.15,23524.0,32.617,32.6457,32.5979,32.6075,23524.0
2024-02-27 14:00:00,34.15,34.16,34.11,34.13,25946.0,32.6075,32.617,32.5693,32.5884,25946.0
2024-02-27 14:10:00,34.13,34.17,34.11,34.16,27141.0,32.5884,32.6266,32.5693,32.617,27141.0
2024-02-27 14:20:00,34.16,34.17,34.12,34.14,31190.0,32.617,32.6266,32.5789,32.5979,31190.0
2024-02-27 14:30:00,34.14,34.17,34.13,34.15,32763.0,32.5979,32.6266,32.5884,32.6075,32763.0
2024-02-27 14:40:00,34.14,34.14,34.1,34.11,27298.0,32.5979,32.5979,32.5598,32.5693,27298.0
2024-02-27 14:50:00,34.11,34.14,34.09,34.12,20816.0,32.5693,32.5979,32.5502,32.5789,20816.0
2024-02-27 15:00:00,34.13,34.17,34.12,34.16,21938.0,32.5884,32.6266,32.5789,32.617,21938.0
2024-02-27 15:10:00,34.16,34.17,34.12,34.13,39005.0,32.617,32.6266,32.5789,32.5884,39005.0
2024-02-27 15:20:00,34.13,34.16,34.1,34.15,27033.0,32.5884,32.617,32.5598,32.6075,27033.0
2024-02-27 15:30:00,34.14,34.19,34.13,34.18,43037.0,32.5979,32.6457,32.5884,32.6361,43037.0
2024-02-27 15:40:00,34.18,34.21,34.17,34.2,61860.0,32.6361,32.6648,32.6266,32.6552,61860.0
2024-02-27 15:50:00,34.2,34.25,34.19,34.19,252634.0,32.6552,32.703,32.6457,32.6457,252634.0
2024-02-28 09:30:00,34.06,34.22,33.98,34.21,60457.0,32.5216,32.6743,32.4452,32.6648,60457.0
2024-02-28 09:40:00,34.2,34.43,34.19,34.36,40038.0,32.6552,32.8749,32.6457,32.808,40038.0
2024-02-28 09:50:00,34.37,34.44,34.34,34.41,34253.0,32.8176,32.8844,32.7889,32.8558,34253.0
2024-02-28 10:00:00,34.41,34.71,34.41,34.68,129007.0,32.8558,33.1422,32.8558,33.1136,129007.0
2024-02-28 10:10:00,34.68,34.82,34.64,34.72,216260.0,33.1136,33.2472,33.0754,33.1518,216260.0
2024-02-28 10:20:00,34.73,34.83,34.67,34.82,51772.0,33.1613,33.2568,33.104,33.2472,51772.0
2024-02-28 10:30:00,34.83,34.83,34.68,34.74,42796.0,33.2568,33.2568,33.1136,33.1708,42796.0
2024-02-28 10:40:00,34.74,34.86,34.74,34.84,182898.0,33.1708,33.2854,33.1708,33.2663,182898.0
2024-02-28 10:50:00,34.84,34.98,34.82,34.98,48043.0,33.2663,33.4,33.2472,33.4,48043.0
2024-02-28 11:00:00,34.98,35.02,34.94,34.99,59722.0,33.4,33.4382,33.3618,33.4096,59722.0
2024-02-28 11:10:00,34.98,35.0,34.94,34.95,19902.0,33.4,33.4191,33.3618,33.3714,19902.0
2024-02-28 11:20:00,34.95,35.07,34.94,35.04,45686.0,33.3714,33.4859,33.3618,33.4573,45686.0
2024-02-28 11:30:00,35.04,35.15,35.01,35.15,82979.0,33.4573,33.5623,33.4287,33.5623,82979.0
2024-02-28 11:40:00,35.14,35.15,35.07,35.11,59411.0,33.5528,33.5623,33.4859,33.5241,59411.0
2024-02-28 11:50:00,35.11,35.13,35.04,35.07,81582.0,33.5241,33.5432,33.4573,33.4859,81582.0
2024-02-28 12:00:00,35.07,35.09,34.97,34.98,33697.0,33.4859,33.505,33.3905,33.4,33697.0
2024-02-28 12:10:00,34.98,35.0,34.93,34.97,29537.0,33.4,33.4191,33.3523,33.3905,29537.0
2024-02-28 12:20:00,34.97,34.97,34.92,34.95,26448.0,33.3905,33.3905,33.3427,33.3714,26448.0
2024-02-28 12:30:00,34.95,34.95,34.89,34.91,27531.0,33.3714,33.3714,33.3141,33.3332,27531.0
2024-02-28 12:40:00,34.91,35.01,34.9,35.0,29746.0,33.3332,33.4287,33.3236,33.4191,29746.0
2024-02-28 12:50:00,35.0,35.05,34.99,35.02,26039.0,33.4191,33.4668,33.4096,33.4382,26039.0
2024-02-28 13:00:00,35.02,35.02,34.94,34.96,24286.0,33.4382,33.4382,33.3618,33.3809,24286.0
2024-02-28 13:10:00,34.96,34.99,34.95,34.97,19810.0,33.3809,33.4096,33.3714,33.3905,19810.0
2024-02-28 13:20:00,34.97,35.03,34.97,34.99,28300.0,33.3905,33.4477,33.3905,33.4096,28300.0
2024-02-28 13:30:00,35.0,35.02,34.99,35.02,21338.0,33.4191,33.4382,33.4096,33.4382,21338.0
2024-02-28 13:40:00,35.02,35.04,34.99,35.02,21009.0,33.4382,33.4573,33.4096,33.4382,21009.0
2024-02-28 13:50:00,35.02,35.03,34.99,35.02,29677.0,33.4382,33.4477,33.4096,33.4382,29677.0
2024-02-28 14:00:00,35.02,35.03,34.99,35.0,26420.0,33.4382,33.4477,33.4096,33.4191,26420.0
2024-02-28 14:10:00,35.0,35.01,34.93,35.0,28427.0,33.4191,33.4287,33.3523,33.4191,28427.0
2024-02-28 14:20:00,34.99,35.01,34.95,34.97,22837.0,33.4096,33.4287,33.3714,33.3905,22837.0
2024-02-28 14:30:00,34.96,34.96,34.85,34.88,28560.0,33.3809,33.3809,33.2759,33.3045,28560.0
2024-02-28 14:40:00,34.88,34.91,34.87,34.89,29981.0,33.3045,33.3332,33.295,33.3141,29981.0
2024-02-28 14:50:00,34.89,34.91,34.85,34.85,52695.0,33.3141,33.3332,33.2759,33.2759,52695.0
2024-02-28 15:00:00,34.86,34.9,34.78,34.8,31304.0,33.2854,33.3236,33.209,33.2281,31304.0
2024-02-28 15:10:00,34.8,34.84,34.77,34.77,35099.0,33.2281,33.2663,33.1995,33.1995,35099.0
2024-02-28 15:20:00,34.78,34.79,34.71,34.76,43247.0,33.209,33.2186,33.1422,33.1899,43247.0
2024-02-28 15:30:00,34.75,34.77,34.71,34.75,46786.0,33.1804,33.1995,33.1422,33.1804,46786.0
2024-02-28 15:40:00,34.74,34.74,34.7,34.72,72360.0,33.1708,33.1708,33.1327,33.1518,72360.0
2024-02-28 15:50:00,34.72,34.73,34.61,34.62,424114.0,33.1518,33.1613,33.0467,33.0563,424114.0
2024-02-29 09:30:00,34.65,35.74,34.65,35.72,203597.0,33.0849,34.1257,33.0849,34.1066,203597.0
2024-02-29 09:40:00,35.72,35.97,35.59,35.87,154126.0,34.1066,34.3453,33.9825,34.2498,154126.0
2024-02-29 09:50:00,35.87,35.98,35.82,35.91,284586.0,34.2498,34.3548,34.2021,34.288,284586.0
2024-02-29 10:00:00,35.91,35.92,35.5,35.52,133714.0,34.288,34.2975,33.8965,33.9156,133714.0
2024-02-29 10:10:00,35.52,35.64,35.32,35.4,65422.0,33.9156,34.0302,33.7247,33.801,65422.0
2024-02-29 10:20:00,35.4,35.45,35.27,35.43,66642.0,33.801,33.8488,33.6769,33.8297,66642.0
2024-02-29 10:30:00,35.42,35.51,35.35,35.4,113438.0,33.8201,33.9061,33.7533,33.801,113438.0
2024-02-29 10:40:00,35.39,35.54,35.39,35.5,47844.0,33.7915,33.9347,33.7915,33.8965,47844.0
2024-02-29 10:50:00,35.5,35.56,35.45,35.52,39139.0,33.8965,33.9538,33.8488,33.9156,39139.0
2024-02-29 11:00:00,35.52,35.62,35.51,35.58,103422.0,33.9156,34.0111,33.9061,33.9729,103422.0
2024-02-29 11:10:00,35.58,35.58,35.46,35.48,22425.0,33.9729,33.9729,33.8583,33.8774,22425.0
2024-02-29 11:20:00,35.49,35.53,35.46,35.52,62914.0,33.887,33.9252,33.8583,33.9156,62914.0
2024-02-29 11:30:00,35.51,35.52,35.42,35.44,33963.0,33.9061,33.9156,33.8201,33.8392,33963.0
2024-02-29 11:40:00,35.44,35.49,35.42,35.44,28650.0,33.8392,33.887,33.8201,33.8392,28650.0
2024-02-29 11:50:00,35.44,35.44,35.38,35.39,27365.0,33.8392,33.8392,33.7819,33.7915,27365.0
2024-02-29 12:00:00,35.39,35.43,35.35,35.4,31743.0,33.7915,33.8297,33.7533,33.801,31743.0
2024-02-29 12:10:00,35.4,35.46,35.39,35.44,21260.0,33.801,33.8583,33.7915,33.8392,21260.0
2024-02-29 12:20:00,35.44,35.46,35.4,35.42,21315.0,33.8392,33.8583,33.801,33.8201,21315.0
2024-02-29 12:30:00,35.41,35.45,35.38,35.43,27773.0,33.8106,33.8488,33.7819,33.8297,27773.0
2024-02-29 12:40:00,35.43,35.49,35.42,35.48,27785.0,33.8297,33.887,33.8201,33.8774,27785.0
2024-02-29 12:50:00,35.48,35.5,35.44,35.48,15713.0,33.8774,33.8965,33.8392,33.8774,15713.0
2024-02-29 13:00:00,35.48,35.49,35.43,35.45,18226.0,33.8774,33.887,33.8297,33.8488,18226.0
2024-02-29 13:10:00,35.47,35.5,35.45,35.46,15959.0,33.8679,33.8965,33.8488,33.8583,15959.0
2024-02-29 13:20:00,35.47,35.48,35.37,35.37,26082.0,33.8679,33.8774,33.7724,33.7724,26082.0
2024-02-29 13:30:00,35.36,35.42,35.34,35.38,18104.0,33.7628,33.8201,33.7437,33.7819,18104.0
2024-02-29 13:40:00,35.38,35.46,35.37,35.44,25713.0,33.7819,33.8583,33.7724,33.8392,25713.0
2024-02-29 13:50:00,35.44,35.56,35.43,35.54,31265.0,33.8392,33.9538,33.8297,33.9347,31265.0
2024-02-29 14:00:00,35.54,35.57,35.51,35.56,18199.0,33.9347,33.9634,33.9061,33.9538,18199.0
2024-02-29 14:10:00,35.56,35.59,35.53,35.54,23954.0,33.9538,33.9825,33.9252,33.9347,23954.0
2024-02-29 14:20:00,35.55,35.58,35.51,35.51,20455.0,33.9443,33.9729,33.9061,33.9061,20455.0
2024-02-29 14:30:00,35.52,35.53,35.48,35.48,18776.0,33.9156,33.9252,33.8774,33.8774,18776.0
2024-02-29 14:40:00,35.49,35.5,35.41,35.43,17048.0,33.887,33.8965,33.8106,33.8297,17048.0
2024-02-29 14:50:00,35.43,35.47,35.4,35.46,35238.0,33.8297,33.8679,33.801,33.8583,35238.0
2024-02-29 15:00:00,35.46,35.52,35.45,35.52,17934.0,33.8583,33.9156,33.8488,33.9156,17934.0
2024-02-29 15:10:00,35.52,35.54,35.5,35.53,27435.0,33.9156,33.9347,33.8965,33.9252,27435.0
2024-02-29 15:20:00,35.52,35.53,35.44,35.45,33370.0,33.9156,33.9252,33.8392,33.8488,33370.0
2024-02-29 15:30:00,35.44,35.49,35.43,35.48,32046.0,33.8392,33.887,33.8297,33.8774,32046.0
2024-02-29 15:40:00,35.48,35.52,35.47,35.48,56966.0,33.8774,33.9156,33.8679,33.8774,56966.0
2024-02-29 15:50:00,35.48,35.49,35.35,35.35,438534.0,33.8774,33.887,33.7533,33.7533,438534.0
2024-03-01 09:30:00,35.24,35.36,35.19,35.22,106750.0,33.6483,33.7628,33.6005,33.6292,106750.0
2024-03-01 09:40:00,35.18,35.22,35.04,35.08,67346.0,33.591,33.6292,33.4573,33.4955,67346.0
2024-03-01 09:50:00,35.09,35.12,34.98,35.09,43443.0,33.505,33.5337,33.4,33.505,43443.0
2024-03-01 10:00:00,35.09,35.29,35.09,35.25,68286.0,33.505,33.696,33.505,33.6578,68286.0
2024-03-01 10:10:00,35.25,35.46,35.25,35.43,62106.0,33.6578,33.8583,33.6578,33.8297,62106.0
2024-03-01 10:20:00,35.44,35.57,35.42,35.55,35498.0,33.8392,33.9634,33.8201,33.9443,35498.0
2024-03-01 10:30:00,35.54,35.56,35.35,35.35,49245.0,33.9347,33.9538,33.7533,33.7533,49245.0
2024-03-01 10:40:00,35.34,35.38,35.27,35.27,20341.0,33.7437,33.7819,33.6769,33.6769,20341.0
2024-03-01 10:50:00,35.27,35.37,35.27,35.33,21585.0,33.6769,33.7724,33.6769,33.7342,21585.0
2024-03-01 11:00:00,35.34,35.39,35.32,35.37,29784.0,33.7437,33.7915,33.7247,33.7724,29784.0
2024-03-01 11:10:00,35.38,35.42,35.26,35.29,28975.0,33.7819,33.8201,33.6674,33.696,28975.0
2024-03-01 11:20:00,35.28,35.33,35.21,35.22,30318.0,33.6865,33.7342,33.6196,33.6292,30318.0
2024-03-01 11:30:00,35.21,35.26,35.19,35.25,22565.0,33.6196,33.6674,33.6005,33.6578,22565.0
2024-03-01 11:40:00,35.25,35.26,35.19,35.22,16023.0,33.6578,33.6674,33.6005,33.6292,16023.0
2024-03-01 11:50:00,35.22,35.25,35.19,35.23,24627.0,33.6292,33.6578,33.6005,33.6387,24627.0
2024-03-01 12:00:00,35.23,35.27,35.21,35.23,18512.0,33.6387,33.6769,33.6196,33.6387,18512.0
2024-03-01 12:10:00,35.22,35.26,35.22,35.23,17207.0,33.6292,33.6674,33.6292,33.6387,17207.0
2024-03-01 12:20:00,35.23,35.26,35.22,35.23,16063.0,33.6387,33.6674,33.6292,33.6387,16063.0
2024-03-01 12:30:00,35.23,35.26,35.23,35.24,17640.0,33.6387,33.6674,33.6387,33.6483,17640.0
2024-03-01 12:40:00,35.24,35.26,35.18,35.24,22420.0,33.6483,33.6674,33.591,33.6483,22420.0
2024-03-01 12:50:00,35.24,35.24,35.13,35.14,20343.0,33.6483,33.6483,33.5432,33.5528,20343.0
2024-03-01 13:00:00,35.13,35.13,35.08,35.09,45385.0,33.5432,33.5432,33.4955,33.505,45385.0
2024-03-01 13:10:00,35.09,35.14,35.04,35.05,33537.0,33.505,33.5528,33.4573,33.4668,33537.0
2024-03-01 13:20:00,35.04,35.07,35.0,35.01,21004.0,33.4573,33.4859,33.4191,33.4287,21004.0
2024-03-01 13:30:00,35.01,35.07,34.97,35.07,53051.0,33.4287,33.4859,33.3905,33.4859,53051.0
2024-03-01 13:40:00,35.06,35.15,35.05,35.12,28929.0,33.4764,33.5623,33.4668,33.5337,28929.0
2024-03-01 13:50:00,35.12,35.2,35.11,35.2,21028.0,33.5337,33.6101,33.5241,33.6101,21028.0
2024-03-01 14:00:00,35.2,35.22,35.19,35.2,13465.0,33.6101,33.6292,33.6005,33.6101,13465.0
2024-03-01 14:10:00,35.2,35.22,35.16,35.16,30649.0,33.6101,33.6292,33.5719,33.5719,30649.0
2024-03-01 14:20:00,35.16,35.18,35.14,35.18,18195.0,33.5719,33.591,33.5528,33.591,18195.0
2024-03-01 14:30:00,35.17,35.17,35.11,35.13,17504.0,33.5814,33.5814,33.5241,33.5432,17504.0
2024-03-01 14:40:00,35.13,35.13,35.06,35.09,22627.0,33.5432,33.5432,33.4764,33.505,22627.0
2024-03-01 14:50:00,35.09,35.12,35.08,35.1,24355.0,33.505,33.5337,33.4955,33.5146,24355.0
2024-03-01 15:00:00,35.09,35.11,35.05,35.08,26345.0,33.505,33.5241,33.4668,33.4955,26345.0
2024-03-01 15:10:00,35.08,35.14,35.06,35.11,74010.0,33.4955,33.5528,33.4764,33.5241,74010.0
2024-03-01 15:20:00,35.12,35.19,35.11,35.16,84917.0,33.5337,33.6005,33.5241,33.5719,84917.0
2024-03-01 15:30:00,35.17,35.17,35.11,35.16,53687.0,33.5814,33.5814,33.5241,33.5719,53687.0
2024-03-01 15:40:00,35.16,35.18,35.12,35.13,82090.0,33.5719,33.591,33.5337,33.5432,82090.0
2024-03-01 15:50:00,35.12,35.13,35.03,35.04,297673.0,33.5337,33.5432,33.4477,33.4573,297673.0
2024-03-04 09:30:00,35.61,36.17,35.47,35.92,339478.0,34.0016,34.5363,33.8679,34.2975,339478.0
2024-03-04 09:40:00,35.93,36.3,35.91,36.24,275607.0,34.3071,34.6604,34.288,34.6031,275607.0
2024-03-04 09:50:00,36.25,36.3,36.08,36.12,229329.0,34.6126,34.6604,34.4503,34.4885,229329.0
2024-03-04 10:00:00,36.12,36.12,35.85,35.87,82339.0,34.4885,34.4885,34.2307,34.2498,82339.0
2024-03-04 10:10:00,35.87,35.96,35.84,35.87,109121.0,34.2498,34.3357,34.2212,34.2498,109121.0
2024-03-04 10:20:00,35.88,35.9,35.75,35.8,49855.0,34.2594,34.2785,34.1352,34.183,49855.0
2024-03-04 10:30:00,35.79,35.86,35.71,35.84,80179.0,34.1734,34.2403,34.097,34.2212,80179.0
2024-03-04 10:40:00,35.84,35.94,35.82,35.84,91487.0,34.2212,34.3166,34.2021,34.2212,91487.0
2024-03-04 10:50:00,35.84,35.9,35.7,35.72,104827.0,34.2212,34.2785,34.0875,34.1066,104827.0
2024-03-04 11:00:00,35.72,35.89,35.66,35.89,44261.0,34.1066,34.2689,34.0493,34.2689,44261.0
2024-03-04 11:10:00,35.89,35.92,35.8,35.84,38220.0,34.2689,34.2975,34.183,34.2212,38220.0
2024-03-04 11:20:00,35.83,35.83,35.69,35.76,46620.0,34.2116,34.2116,34.0779,34.1448,46620.0
2024-03-04 11:30:00,35.76,35.88,35.74,35.87,48656.0,34.1448,34.2594,34.1257,34.2498,48656.0
2024-03-04 11:40:00,35.88,36.05,35.88,36.0,48586.0,34.2594,34.4217,34.2594,34.3739,48586.0
2024-03-04 11:50:00,35.99,36.08,35.97,36.01,36690.0,34.3644,34.4503,34.3453,34.3835,36690.0
2024-03-04 12:00:00,36.01,36.02,35.95,36.0,23958.0,34.3835,34.393,34.3262,34.3739,23958.0
2024-03-04 12:10:00,35.99,35.99,35.85,35.89,30082.0,34.3644,34.3644,34.2307,34.2689,30082.0
2024-03-04 12:20:00,35.89,35.91,35.85,35.87,24126.0,34.2689,34.288,34.2307,34.2498,24126.0
2024-03-04 12:30:00,35.87,35.9,35.84,35.86,23784.0,34.2498,34.2785,34.2212,34.2403,23784.0
2024-03-04 12:40:00,35.86,35.96,35.86,35.95,31192.0,34.2403,34.3357,34.2403,34.3262,31192.0
2024-03-04 12:50:00,35.95,35.96,35.87,35.91,27425.0,34.3262,34.3357,34.2498,34.288,27425.0
2024-03-04 13:00:00,35.91,35.99,35.9,35.98,14452.0,34.288,34.3644,34.2785,34.3548,14452.0
2024-03-04 13:10:00,35.98,35.98,35.88,35.89,15598.0,34.3548,34.3548,34.2594,34.2689,15598.0
2024-03-04 13:20:00,35.88,35.93,35.86,35.93,27752.0,34.2594,34.3071,34.2403,34.3071,27752.0
2024-03-04 13:30:00,35.93,36.01,35.92,35.98,36381.0,34.3071,34.3835,34.2975,34.3548,36381.0
2024-03-04 13:40:00,35.97,35.99,35.94,35.96,22051.0,34.3453,34.3644,34.3166,34.3357,22051.0
2024-03-04 13:50:00,35.96,35.98,35.93,35.98,21177.0,34.3357,34.3548,34.3071,34.3548,21177.0
2024-03-04 14:00:00,35.98,36.07,35.96,36.02,44799.0,34.3548,34.4408,34.3357,34.393,44799.0
2024-03-04 14:10:00,36.02,36.05,36.01,36.02,41458.0,34.393,34.4217,34.3835,34.393,41458.0
2024-03-04 14:20:00,36.01,36.02,35.96,35.99,27983.0,34.3835,34.393,34.3357,34.3644,27983.0
2024-03-04 14:30:00,35.99,36.0,35.85,35.89,36814.0,34.3644,34.3739,34.2307,34.2689,36814.0
2024-03-04 14:40:00,35.89,35.89,35.81,35.88,39601.0,34.2689,34.2689,34.1925,34.2594,39601.0
2024-03-04 14:50:00,35.88,35.93,35.86,35.93,35839.0,34.2594,34.3071,34.2403,34.3071,35839.0
2024-03-04 15:00:00,35.93,36.03,35.92,36.02,54246.0,34.3071,34.4026,34.2975,34.393,54246.0
2024-03-04 15:10:00,36.02,36.02,35.92,35.93,31646.0,34.393,34.393,34.2975,34.3071,31646.0
2024-03-04 15:20:00,35.92,35.92,35.83,35.86,65179.0,34.2975,34.2975,34.2116,34.2403,65179.0
2024-03-04 15:30:00,35.87,35.9,35.79,35.86,61413.0,34.2498,34.2785,34.1734,34.2403,61413.0
2024-03-04 15:40:00,35.86,35.92,35.84,35.91,85026.0,34.2403,34.2975,34.2212,34.288,85026.0
2024-03-04 15:50:00,35.91,35.94,35.84,35.9,368067.0,34.288,34.3166,34.2212,34.2785,368067.0
2024-03-05 09:30:00,35.65,35.88,35.65,35.8,85378.0,34.0397,34.2594,34.0397,34.183,85378.0
2024-03-05 09:40:00,35.81,35.89,35.77,35.81,67553.0,34.1925,34.2689,34.1543,34.1925,67553.0
2024-03-05 09:50:00,35.81,35.84,35.64,35.69,100743.0,34.1925,34.2212,34.0302,34.0779,100743.0
2024-03-05 10:00:00,35.71,35.81,35.71,35.72,42128.0,34.097,34.1925,34.097,34.1066,42128.0
2024-03-05 10:10:00,35.73,35.78,35.69,35.7,76266.0,34.1161,34.1639,34.0779,34.0875,76266.0
2024-03-05 10:20:00,35.7,35.88,35.68,35.84,77002.0,34.0875,34.2594,34.0684,34.2212,77002.0
2024-03-05 10:30:00,35.84,35.97,35.8,35.97,49594.0,34.2212,34.3453,34.183,34.3453,49594.0
2024-03-05 10:40:00,35.98,36.09,35.98,36.02,41627.0,34.3548,34.4599,34.3548,34.393,41627.0
2024-03-05 10:50:00,36.02,36.06,36.0,36.04,25634.0,34.393,34.4312,34.3739,34.4121,25634.0
2024-03-05 11:00:00,36.03,36.05,35.99,36.04,44468.0,34.4026,34.4217,34.3644,34.4121,44468.0
2024-03-05 11:10:00,36.03,36.04,36.0,36.04,23886.0,34.4026,34.4121,34.3739,34.4121,23886.0
2024-03-05 11:20:00,36.04,36.05,36.0,36.02,27280.0,34.4121,34.4217,34.3739,34.393,27280.0
2024-03-05 11:30:00,36.02,36.07,35.99,36.0,36637.0,34.393,34.4408,34.3644,34.3739,36637.0
2024-03-05 11:40:00,36.0,36.01,35.95,36.0,57440.0,34.3739,34.3835,34.3262,34.3739,57440.0
2024-03-05 11:50:00,36.0,36.02,35.96,36.0,77640.0,34.3739,34.393,34.3357,34.3739,77640.0
2024-03-05 12:00:00,36.0,36.05,35.98,36.01,60819.0,34.3739,34.4217,34.3548,34.3835,60819.0
2024-03-05 12:10:00,36.0,36.05,36.0,36.02,28503.0,34.3739,34.4217,34.3739,34.393,28503.0
2024-03-05 12:20:00,36.01,36.01,35.98,36.0,27036.0,34.3835,34.3835,34.3548,34.3739,27036.0
2024-03-05 12:30:00,36.0,36.01,35.89,35.98,48658.0,34.3739,34.3835,34.2689,34.3548,48658.0
2024-03-05 12:40:00,35.98,35.99,35.95,35.95,20193.0,34.3548,34.3644,34.3262,34.3262,20193.0
2024-03-05 12:50:00,35.95,35.96,35.9,35.94,19227.0,34.3262,34.3357,34.2785,34.3166,19227.0
2024-03-05 13:00:00,35.94,35.94,35.89,35.94,18214.0,34.3166,34.3166,34.2689,34.3166,18214.0
2024-03-05 13:10:00,35.94,36.0,35.91,36.0,43245.0,34.3166,34.3739,34.288,34.3739,43245.0
2024-03-05 13:20:00,36.0,36.06,35.98,36.06,41766.0,34.3739,34.4312,34.3548,34.4312,41766.0
2024-03-05 13:30:00,36.07,36.11,36.06,36.07,26150.0,34.4408,34.479,34.4312,34.4408,26150.0
2024-03-05 13:40:00,36.07,36.09,36.06,36.09,24685.0,34.4408,34.4599,34.4312,34.4599,24685.0
2024-03-05 13:50:00,36.09,36.1,35.95,35.96,49545.0,34.4599,34.4694,34.3262,34.3357,49545.0
2024-03-05 14:00:00,35.95,36.02,35.95,36.01,30162.0,34.3262,34.393,34.3262,34.3835,30162.0
2024-03-05 14:10:00,36.01,36.03,35.99,36.0,33812.0,34.3835,34.4026,34.3644,34.3739,33812.0
2024-03-05 14:20:00,35.99,36.03,35.99,36.03,21421.0,34.3644,34.4026,34.3644,34.4026,21421.0
2024-03-05 14:30:00,36.02,36.03,35.98,36.0,32176.0,34.393,34.4026,34.3548,34.3739,32176.0
2024-03-05 14:40:00,36.0,36.0,35.91,35.91,24312.0,34.3739,34.3739,34.288,34.288,24312.0
2024-03-05 14:50:00,35.9,35.94,35.87,35.91,29114.0,34.2785,34.3166,34.2498,34.288,29114.0
2024-03-05 15:00:00,35.9,35.91,35.83,35.9,27133.0,34.2785,34.288,34.2116,34.2785,27133.0
2024-03-05 15:10:00,35.9,35.92,35.85,35.91,37965.0,34.2785,34.2975,34.2307,34.288,37965.0
2024-03-05 15:20:00,35.91,35.92,35.82,35.82,45896.0,34.288,34.2975,34.2021,34.2021,45896.0
2024-03-05 15:30:00,35.82,35.87,35.79,35.86,53594.0,34.2021,34.2498,34.1734,34.2403,53594.0
2024-03-05 15:40:00,35.85,35.85,35.77,35.81,111817.0,34.2307,34.2307,34.1543,34.1925,111817.0
2024-03-05 15:50:00,35.82,35.89,35.82,35.85,259963.0,34.2021,34.2689,34.2021,34.2307,259963.0
2024-03-06 09:30:00,36.37,36.4,35.87,35.91,154873.0,34.7272,34.7559,34.2498,34.288,154873.0
2024-03-06 09:40:00,35.9,35.95,35.74,35.93,99899.0,34.2785,34.3262,34.1257,34.3071,99899.0
2024-03-06 09:50:00,35.93,36.11,35.9,36.01,128810.0,34.3071,34.479,34.2785,34.3835,128810.0
2024-03-06 10:00:00,36.02,36.07,35.9,35.96,54839.0,34.393,34.4408,34.2785,34.3357,54839.0
2024-03-06 10:10:00,35.95,35.99,35.91,35.95,31187.0,34.3262,34.3644,34.288,34.3262,31187.0
2024-03-06 10:20:00,35.96,35.99,35.92,35.98,26314.0,34.3357,34.3644,34.2975,34.3548,26314.0
2024-03-06 10:30:00,35.97,35.98,35.87,35.97,29406.0,34.3453,34.3548,34.2498,34.3453,29406.0
2024-03-06 10:40:00,35.96,35.96,35.74,35.78,32627.0,34.3357,34.3357,34.1257,34.1639,32627.0
2024-03-06 10:50:00,35.76,35.83,35.73,35.77,30447.0,34.1448,34.2116,34.1161,34.1543,30447.0
2024-03-06 11:00:00,35.76,35.84,35.68,35.69,37376.0,34.1448,34.2212,34.0684,34.0779,37376.0
2024-03-06 11:10:00,35.7,35.8,35.7,35.77,14757.0,34.0875,34.183,34.0875,34.1543,14757.0
2024-03-06 11:20:00,35.77,35.79,35.71,35.77,29112.0,34.1543,34.1734,34.097,34.1543,29112.0
2024-03-06 11:30:00,35.76,35.86,35.74,35.8,52401.0,34.1448,34.2403,34.1257,34.183,52401.0
2024-03-06 11:40:00,35.8,35.81,35.64,35.68,30776.0,34.183,34.1925,34.0302,34.0684,30776.0
2024-03-06 11:50:00,35.68,35.73,35.61,35.62,39469.0,34.0684,34.1161,34.0016,34.0111,39469.0
2024-03-06 12:00:00,35.62,35.64,35.5,35.62,49397.0,34.0111,34.0302,33.8965,34.0111,49397.0
2024-03-06 12:10:00,35.63,35.74,35.62,35.73,40084.0,34.0206,34.1257,34.0111,34.1161,40084.0
2024-03-06 12:20:00,35.73,35.76,35.68,35.7,35589.0,34.1161,34.1448,34.0684,34.0875,35589.0
2024-03-06 12:30:00,35.7,35.71,35.66,35.71,37688.0,34.0875,34.097,34.0493,34.097,37688.0
2024-03-06 12:40:00,35.7,35.75,35.66,35.7,102789.0,34.0875,34.1352,34.0493,34.0875,102789.0
2024-03-06 12:50:00,35.7,35.73,35.65,35.65,21888.0,34.0875,34.1161,34.0397,34.0397,21888.0
2024-03-06 13:00:00,35.64,35.69,35.62,35.66,17845.0,34.0302,34.0779,34.0111,34.0493,17845.0
2024-03-06 13:10:00,35.66,35.68,35.61,35.68,25958.0,34.0493,34.0684,34.0016,34.0684,25958.0
2024-03-06 13:20:00,35.68,35.74,35.65,35.72,172742.0,34.0684,34.1257,34.0397,34.1066,172742.0
2024-03-06 13:30:00,35.7,35.71,35.51,35.55,24205.0,34.0875,34.097,33.9061,33.9443,24205.0
2024-03-06 13:40:00,35.55,35.59,35.43,35.47,70336.0,33.9443,33.9825,33.8297,33.8679,70336.0
2024-03-06 13:50:00,35.45,35.48,35.42,35.43,15108.0,33.8488,33.8774,33.8201,33.8297,15108.0
2024-03-06 14:00:00,35.43,35.48,35.38,35.45,33172.0,33.8297,33.8774,33.7819,33.8488,33172.0
2024-03-06 14:10:00,35.45,35.45,35.37,35.42,27541.0,33.8488,33.8488,33.7724,33.8201,27541.0
2024-03-06 14:20:00,35.42,35.54,35.41,35.54,52190.0,33.8201,33.9347,33.8106,33.9347,52190.0
2024-03-06 14:30:00,35.54,35.58,35.47,35.56,63314.0,33.9347,33.9729,33.8679,33.9538,63314.0
2024-03-06 14:40:00,35.55,35.61,35.52,35.57,47111.0,33.9443,34.0016,33.9156,33.9634,47111.0
2024-03-06 14:50:00,35.55,35.68,35.55,35.67,45027.0,33.9443,34.0684,33.9443,34.0588,45027.0
2024-03-06 15:00:00,35.68,35.69,35.59,35.61,40322.0,34.0684,34.0779,33.9825,34.0016,40322.0
2024-03-06 15:10:00,35.6,35.63,35.59,35.61,29848.0,33.992,34.0206,33.9825,34.0016,29848.0
2024-03-06 15:20:00,35.61,35.65,35.54,35.65,40773.0,34.0016,34.0397,33.9347,34.0397,40773.0
2024-03-06 15:30:00,35.65,35.68,35.62,35.68,49851.0,34.0397,34.0684,34.0111,34.0684,49851.0
2024-03-06 15:40:00,35.68,35.71,35.67,35.71,58273.0,34.0684,34.097,34.0588,34.097,58273.0
2024-03-06 15:50:00,35.7,35.76,35.67,35.72,238896.0,34.0875,34.1448,34.0588,34.1066,238896.0
2024-03-07 09:30:00,35.95,35.95,35.79,35.9,63488.0,34.3262,34.3262,34.1734,34.2785,63488.0
2024-03-07 09:40:00,35.93,36.16,35.93,36.12,73870.0,34.3071,34.5267,34.3071,34.4885,73870.0
2024-03-07 09:50:00,36.12,36.23,36.04,36.23,64129.0,34.4885,34.5935,34.4121,34.5935,64129.0
2024-03-07 10:00:00,36.24,36.28,36.05,36.1,76836.0,34.6031,34.6413,34.4217,34.4694,76836.0
2024-03-07 10:10:00,36.09,36.14,36.04,36.1,30486.0,34.4599,34.5076,34.4121,34.4694,30486.0
2024-03-07 10:20:00,36.09,36.17,36.05,36.09,24249.0,34.4599,34.5363,34.4217,34.4599,24249.0
2024-03-07 10:30:00,36.1,36.11,36.01,36.09,37122.0,34.4694,34.479,34.3835,34.4599,37122.0
2024-03-07 10:40:00,36.1,36.11,36.01,36.03,18163.0,34.4694,34.479,34.3835,34.4026,18163.0
2024-03-07 10:50:00,36.03,36.07,35.96,36.04,60369.0,34.4026,34.4408,34.3357,34.4121,60369.0
2024-03-07 11:00:00,36.04,36.07,35.97,36.04,25251.0,34.4121,34.4408,34.3453,34.4121,25251.0
2024-03-07 11:10:00,36.03,36.08,35.99,36.03,24836.0,34.4026,34.4503,34.3644,34.4026,24836.0
2024-03-07 11:20:00,36.02,36.03,35.88,35.91,24583.0,34.393,34.4026,34.2594,34.288,24583.0
2024-03-07 11:30:00,35.91,35.91,35.82,35.87,22273.0,34.288,34.288,34.2021,34.2498,22273.0
2024-03-07 11:40:00,35.87,35.89,35.85,35.87,22040.0,34.2498,34.2689,34.2307,34.2498,22040.0
2024-03-07 11:50:00,35.86,35.88,35.78,35.86,43215.0,34.2403,34.2594,34.1639,34.2403,43215.0
2024-03-07 12:00:00,35.86,35.87,35.79,35.79,29538.0,34.2403,34.2498,34.1734,34.1734,29538.0
2024-03-07 12:10:00,35.78,35.79,35.75,35.79,15327.0,34.1639,34.1734,34.1352,34.1734,15327.0
2024-03-07 12:20:00,35.78,35.81,35.76,35.76,13706.0,34.1639,34.1925,34.1448,34.1448,13706.0
2024-03-07 12:30:00,35.77,35.81,35.74,35.78,19670.0,34.1543,34.1925,34.1257,34.1639,19670.0
2024-03-07 12:40:00,35.77,35.78,35.75,35.77,22199.0,34.1543,34.1639,34.1352,34.1543,22199.0
2024-03-07 12:50:00,35.78,35.87,35.77,35.86,17405.0,34.1639,34.2498,34.1543,34.2403,17405.0
2024-03-07 13:00:00,35.87,35.91,35.85,35.88,24028.0,34.2498,34.288,34.2307,34.2594,24028.0
2024-03-07 13:10:00,35.88,35.92,35.88,35.9,17966.0,34.2594,34.2975,34.2594,34.2785,17966.0
2024-03-07 13:20:00,35.91,35.91,35.88,35.9,25008.0,34.288,34.288,34.2594,34.2785,25008.0
2024-03-07 13:30:00,35.91,35.91,35.85,35.89,26951.0,34.288,34.288,34.2307,34.2689,26951.0
2024-03-07 13:40:00,35.88,35.97,35.88,35.94,23910.0,34.2594,34.3453,34.2594,34.3166,23910.0
2024-03-07 13:50:00,35.95,35.95,35.86,35.87,29505.0,34.3262,34.3262,34.2403,34.2498,29505.0
2024-03-07 14:00:00,35.87,35.89,35.81,35.84,29964.0,34.2498,34.2689,34.1925,34.2212,29964.0
2024-03-07 14:10:00,35.84,35.91,35.84,35.9,18165.0,34.2212,34.288,34.2212,34.2785,18165.0
2024-03-07 14:20:00,35.89,35.9,35.8,35.8,48922.0,34.2689,34.2785,34.183,34.183,48922.0
2024-03-07 14:30:00,35.8,35.84,35.79,35.83,27239.0,34.183,34.2212,34.1734,34.2116,27239.0
2024-03-07 14:40:00,35.84,35.84,35.79,35.79,17866.0,34.2212,34.2212,34.1734,34.1734,17866.0
2024-03-07 14:50:00,35.8,35.86,35.79,35.86,28883.0,34.183,34.2403,34.1734,34.2403,28883.0
2024-03-07 15:00:00,35.86,35.9,35.83,35.87,30387.0,34.2403,34.2785,34.2116,34.2498,30387.0
2024-03-07 15:10:00,35.87,35.94,35.84,35.91,34029.0,34.2498,34.3166,34.2212,34.288,34029.0
2024-03-07 15:20:00,35.9,35.91,35.87,35.87,52480.0,34.2785,34.288,34.2498,34.2498,52480.0
2024-03-07 15:30:00,35.87,35.91,35.85,35.88,91856.0,34.2498,34.288,34.2307,34.2594,91856.0
2024-03-07 15:40:00,35.89,35.92,35.87,35.9,88327.0,34.2689,34.2975,34.2498,34.2785,88327.0
2024-03-07 15:50:00,35.9,35.96,35.87,35.87,255478.0,34.2785,34.3357,34.2498,34.2498,255478.0
2024-03-08 09:30:00,36.0,36.04,35.83,35.86,37701.0,34.3739,34.4121,34.2116,34.2403,37701.0
2024-03-08 09:40:00,35.88,35.99,35.81,35.95,27948.0,34.2594,34.3644,34.1925,34.3262,27948.0
2024-03-08 09:50:00,35.94,35.95,35.83,35.91,18651.0,34.3166,34.3262,34.2116,34.288,18651.0
2024-03-08 10:00:00,35.9,35.9,35.77,35.79,17788.0,34.2785,34.2785,34.1543,34.1734,17788.0
2024-03-08 10:10:00,35.77,35.79,35.71,35.76,24984.0,34.1543,34.1734,34.097,34.1448,24984.0
2024-03-08 10:20:00,35.76,35.82,35.73,35.73,22953.0,34.1448,34.2021,34.1161,34.1161,22953.0
2024-03-08 10:30:00,35.72,35.86,35.7,35.83,34583.0,34.1066,34.2403,34.0875,34.2116,34583.0
2024-03-08 10:40:00,35.84,35.93,35.81,35.92,29176.0,34.2212,34.3071,34.1925,34.2975,29176.0
2024-03-08 10:50:00,35.93,36.04,35.93,36.03,29871.0,34.3071,34.4121,34.3071,34.4026,29871.0
2024-03-08 11:00:00,36.04,36.14,36.03,36.13,36279.0,34.4121,34.5076,34.4026,34.4981,36279.0
2024-03-08 11:10:00,36.13,36.2,36.08,36.09,36554.0,34.4981,34.5649,34.4503,34.4599,36554.0
2024-03-08 11:20:00,36.08,36.24,36.07,36.21,50841.0,34.4503,34.6031,34.4408,34.5745,50841.0
2024-03-08 11:30:00,36.2,36.25,36.1,36.2,23267.0,34.5649,34.6126,34.4694,34.5649,23267.0
2024-03-08 11:40:00,36.2,36.21,36.06,36.15,27963.0,34.5649,34.5745,34.4312,34.5172,27963.0
2024-03-08 11:50:00,36.15,36.17,36.05,36.06,16291.0,34.5172,34.5363,34.4217,34.4312,16291.0
2024-03-08 12:00:00,36.07,36.14,36.07,36.11,23470.0,34.4408,34.5076,34.4408,34.479,23470.0
2024-03-08 12:10:00,36.11,36.14,36.09,36.12,16184.0,34.479,34.5076,34.4599,34.4885,16184.0
2024-03-08 12:20:00,36.12,36.16,36.12,36.14,20380.0,34.4885,34.5267,34.4885,34.5076,20380.0
2024-03-08 12:30:00,36.15,36.17,36.09,36.13,15248.0,34.5172,34.5363,34.4599,34.4981,15248.0
2024-03-08 12:40:00,36.12,36.12,36.06,36.09,10665.0,34.4885,34.4885,34.4312,34.4599,10665.0
2024-03-08 12:50:00,36.09,36.15,36.05,36.12,21571.0,34.4599,34.5172,34.4217,34.4885,21571.0
2024-03-08 13:00:00,36.11,36.13,36.05,36.13,11896.0,34.479,34.4981,34.4217,34.4981,11896.0
2024-03-08 13:10:00,36.13,36.15,36.11,36.14,9703.0,34.4981,34.5172,34.479,34.5076,9703.0
2024-03-08 13:20:00,36.13,36.2,36.13,36.16,19304.0,34.4981,34.5649,34.4981,34.5267,19304.0
2024-03-08 13:30:00,36.16,36.18,36.09,36.09,27765.0,34.5267,34.5458,34.4599,34.4599,27765.0
2024-03-08 13:40:00,36.07,36.08,36.02,36.05,15762.0,34.4408,34.4503,34.393,34.4217,15762.0
2024-03-08 13:50:00,36.06,36.13,36.06,36.12,21150.0,34.4312,34.4981,34.4312,34.4885,21150.0
2024-03-08 14:00:00,36.13,36.13,36.06,36.09,19329.0,34.4981,34.4981,34.4312,34.4599,19329.0
2024-03-08 14:10:00,36.08,36.14,36.08,36.13,18949.0,34.4503,34.5076,34.4503,34.4981,18949.0
2024-03-08 14:20:00,36.14,36.25,36.14,36.24,61036.0,34.5076,34.6126,34.5076,34.6031,61036.0
2024-03-08 14:30:00,36.25,36.27,36.17,36.17,20201.0,34.6126,34.6317,34.5363,34.5363,20201.0
2024-03-08 14:40:00,36.18,36.21,36.18,36.18,18212.0,34.5458,34.5745,34.5458,34.5458,18212.0
2024-03-08 14:50:00,36.19,36.24,36.17,36.19,18404.0,34.5554,34.6031,34.5363,34.5554,18404.0
2024-03-08 15:00:00,36.19,36.2,36.15,36.16,20315.0,34.5554,34.5649,34.5172,34.5267,20315.0
2024-03-08 15:10:00,36.15,36.17,36.09,36.16,26392.0,34.5172,34.5363,34.4599,34.5267,26392.0
2024-03-08 15:20:00,36.16,36.2,36.15,36.18,41750.0,34.5267,34.5649,34.5172,34.5458,41750.0
2024-03-08 15:30:00,36.17,36.2,36.14,36.18,49445.0,34.5363,34.5649,34.5076,34.5458,49445.0
2024-03-08 15:40:00,36.17,36.19,36.11,36.16,46443.0,34.5363,34.5554,34.479,34.5267,46443.0
2024-03-08 15:50:00,36.15,36.27,36.13,36.24,232623.0,34.5172,34.6317,34.4981,34.6031,232623.0
2024-03-11 09:30:00,36.09,36.38,36.04,36.22,42709.0,34.4599,34.7368,34.4121,34.584,42709.0
2024-03-11 09:40:00,36.22,36.22,36.0,36.03,31371.0,34.584,34.584,34.3739,34.4026,31371.0
2024-03-11 09:50:00,36.0,36.03,35.91,36.0,25649.0,34.3739,34.4026,34.288,34.3739,25649.0
2024-03-11 10:00:00,36.0,36.02,35.92,35.95,12558.0,34.3739,34.393,34.2975,34.3262,12558.0
2024-03-11 10:10:00,35.94,35.98,35.9,35.95,21130.0,34.3166,34.3548,34.2785,34.3262,21130.0
2024-03-11 10:20:00,35.94,36.0,35.87,35.91,15004.0,34.3166,34.3739,34.2498,34.288,15004.0
2024-03-11 10:30:00,35.9,35.93,35.88,35.93,20898.0,34.2785,34.3071,34.2594,34.3071,20898.0
2024-03-11 10:40:00,35.94,36.09,35.93,36.08,20760.0,34.3166,34.4599,34.3071,34.4503,20760.0
2024-03-11 10:50:00,36.08,36.09,36.0,36.08,20392.0,34.4503,34.4599,34.3739,34.4503,20392.0
2024-03-11 11:00:00,36.09,36.09,36.01,36.08,21290.0,34.4599,34.4599,34.3835,34.4503,21290.0
2024-03-11 11:10:00,36.08,36.12,36.07,36.09,13901.0,34.4503,34.4885,34.4408,34.4599,13901.0
2024-03-11 11:20:00,36.08,36.14,36.08,36.11,15179.0,34.4503,34.5076,34.4503,34.479,15179.0
2024-03-11 11:30:00,36.1,36.14,36.08,36.13,15462.0,34.4694,34.5076,34.4503,34.4981,15462.0
2024-03-11 11:40:00,36.13,36.14,36.09,36.13,15103.0,34.4981,34.5076,34.4599,34.4981,15103.0
2024-03-11 11:50:00,36.13,36.17,36.12,36.16,16234.0,34.4981,34.5363,34.4885,34.5267,16234.0
2024-03-11 12:00:00,36.16,36.21,36.15,36.2,11998.0,34.5267,34.5745,34.5172,34.5649,11998.0
2024-03-11 12:10:00,36.2,36.31,36.2,36.29,18543.0,34.5649,34.6699,34.5649,34.6508,18543.0
2024-03-11 12:20:00,36.3,36.35,36.29,36.35,10965.0,34.6604,34.7081,34.6508,34.7081,10965.0
2024-03-11 12:30:00,36.35,36.42,36.33,36.42,19918.0,34.7081,34.775,34.689,34.775,19918.0
2024-03-11 12:40:00,36.42,36.44,36.37,36.38,30562.0,34.775,34.7941,34.7272,34.7368,30562.0
2024-03-11 12:50:00,36.39,36.42,36.37,36.38,17032.0,34.7463,34.775,34.7272,34.7368,17032.0
2024-03-11 13:00:00,36.39,36.39,36.29,36.36,47563.0,34.7463,34.7463,34.6508,34.7177,47563.0
2024-03-11 13:10:00,36.36,36.39,36.33,36.38,22204.0,34.7177,34.7463,34.689,34.7368,22204.0
2024-03-11 13:20:00,36.39,36.44,36.38,36.43,15049.0,34.7463,34.7941,34.7368,34.7845,15049.0
2024-03-11 13:30:00,36.43,36.43,36.37,36.41,19323.0,34.7845,34.7845,34.7272,34.7654,19323.0
2024-03-11 13:40:00,36.41,36.45,36.4,36.43,14228.0,34.7654,34.8036,34.7559,34.7845,14228.0
2024-03-11 13:50:00,36.43,36.46,36.42,36.45,14742.0,34.7845,34.8132,34.775,34.8036,14742.0
2024-03-11 14:00:00,36.45,36.49,36.44,36.45,14052.0,34.8036,34.8418,34.7941,34.8036,14052.0
2024-03-11 14:10:00,36.45,36.47,36.43,36.45,21927.0,34.8036,34.8227,34.7845,34.8036,21927.0
2024-03-11 14:20:00,36.45,36.5,36.42,36.48,19586.0,34.8036,34.8514,34.775,34.8323,19586.0
2024-03-11 14:30:00,36.48,36.5,36.4,36.48,67608.0,34.8323,34.8514,34.7559,34.8323,67608.0
2024-03-11 14:40:00,36.48,36.55,36.46,36.52,58782.0,34.8323,34.8991,34.8132,34.8704,58782.0
2024-03-11 14:50:00,36.53,36.62,36.52,36.61,63532.0,34.88,34.9659,34.8704,34.9564,63532.0
2024-03-11 15:00:00,36.62,36.68,36.55,36.68,54842.0,34.9659,35.0232,34.8991,35.0232,54842.0
2024-03-11 15:10:00,36.68,36.89,36.67,36.75,71920.0,35.0232,35.2237,35.0137,35.0901,71920.0
2024-03-11 15:20:00,36.75,36.77,36.7,36.7,34226.0,35.0901,35.1092,35.0423,35.0423,34226.0
2024-03-11 15:30:00,36.7,36.7,36.53,36.57,58742.0,35.0423,35.0423,34.88,34.9182,58742.0
2024-03-11 15:40:00,36.58,36.58,36.47,36.52,95188.0,34.9277,34.9277,34.8227,34.8704,95188.0
2024-03-11 15:50:00,36.52,36.66,36.51,36.64,206941.0,34.8704,35.0041,34.8609,34.985,206941.0
2024-03-12 09:30:00,36.55,36.68,36.44,36.55,39769.0,34.8991,35.0232,34.7941,34.8991,39769.0
2024-03-12 09:40:00,36.56,36.61,36.48,36.59,51602.0,34.9086,34.9564,34.8323,34.9373,51602.0
2024-03-12 09:50:00,36.59,36.69,36.58,36.67,27081.0,34.9373,35.0328,34.9277,35.0137,27081.0
2024-03-12 10:00:00,36.67,36.68,36.6,36.66,29464.0,35.0137,35.0232,34.9468,35.0041,29464.0
2024-03-12 10:10:00,36.66,36.68,36.59,36.65,24260.0,35.0041,35.0232,34.9373,34.9946,24260.0
2024-03-12 10:20:00,36.65,36.65,36.56,36.58,19860.0,34.9946,34.9946,34.9086,34.9277,19860.0
2024-03-12 10:30:00,36.57,36.58,36.47,36.48,34310.0,34.9182,34.9277,34.8227,34.8323,34310.0
2024-03-12 10:40:00,36.48,36.51,36.43,36.44,15692.0,34.8323,34.8609,34.7845,34.7941,15692.0
2024-03-12 10:50:00,36.43,36.45,36.37,36.39,30973.0,34.7845,34.8036,34.7272,34.7463,30973.0
2024-03-12 11:00:00,36.38,36.38,36.25,36.34,19257.0,34.7368,34.7368,34.6126,34.6986,19257.0
2024-03-12 11:10:00,36.34,36.43,36.32,36.4,33132.0,34.6986,34.7845,34.6795,34.7559,33132.0
2024-03-12 11:20:00,36.4,36.4,36.29,36.32,16934.0,34.7559,34.7559,34.6508,34.6795,16934.0
2024-03-12 11:30:00,36.32,36.35,36.29,36.3,15056.0,34.6795,34.7081,34.6508,34.6604,15056.0
2024-03-12 11:40:00,36.3,36.32,36.2,36.2,12878.0,34.6604,34.6795,34.5649,34.5649,12878.0
2024-03-12 11:50:00,36.21,36.29,36.19,36.29,13407.0,34.5745,34.6508,34.5554,34.6508,13407.0
2024-03-12 12:00:00,36.29,36.35,36.27,36.32,12025.0,34.6508,34.7081,34.6317,34.6795,12025.0
2024-03-12 12:10:00,36.32,36.36,36.31,36.34,15787.0,34.6795,34.7177,34.6699,34.6986,15787.0
2024-03-12 12:20:00,36.34,36.34,36.31,36.33,8693.0,34.6986,34.6986,34.6699,34.689,8693.0
2024-03-12 12:30:00,36.32,36.32,36.25,36.27,17845.0,34.6795,34.6795,34.6126,34.6317,17845.0
2024-03-12 12:40:00,36.27,36.27,36.19,36.23,17890.0,34.6317,34.6317,34.5554,34.5935,17890.0
2024-03-12 12:50:00,36.23,36.24,36.2,36.24,17020.0,34.5935,34.6031,34.5649,34.6031,17020.0
2024-03-12 13:00:00,36.23,36.24,36.14,36.15,14010.0,34.5935,34.6031,34.5076,34.5172,14010.0
2024-03-12 13:10:00,36.14,36.2,36.14,36.19,12032.0,34.5076,34.5649,34.5076,34.5554,12032.0
2024-03-12 13:20:00,36.19,36.21,36.17,36.18,10371.0,34.5554,34.5745,34.5363,34.5458,10371.0
2024-03-12 13:30:00,36.17,36.17,36.11,36.14,16808.0,34.5363,34.5363,34.479,34.5076,16808.0
2024-03-12 13:40:00,36.14,36.18,36.12,36.16,11289.0,34.5076,34.5458,34.4885,34.5267,11289.0
2024-03-12 13:50:00,36.16,36.19,36.13,36.14,26622.0,34.5267,34.5554,34.4981,34.5076,26622.0
2024-03-12 14:00:00,36.14,36.14,36.09,36.13,17679.0,34.5076,34.5076,34.4599,34.4981,17679.0
2024-03-12 14:10:00,36.13,36.18,36.13,36.16,13601.0,34.4981,34.5458,34.4981,34.5267,13601.0
2024-03-12 14:20:00,36.16,36.17,36.1,36.13,19256.0,34.5267,34.5363,34.4694,34.4981,19256.0
2024-03-12 14:30:00,36.13,36.17,36.1,36.12,17907.0,34.4981,34.5363,34.4694,34.4885,17907.0
2024-03-12 14:40:00,36.12,36.12,36.06,36.09,20393.0,34.4885,34.4885,34.4312,34.4599,20393.0
2024-03-12 14:50:00,36.09,36.25,36.09,36.25,54722.0,34.4599,34.6126,34.4599,34.6126,54722.0
2024-03-12 15:00:00,36.25,36.3,36.18,36.2,37422.0,34.6126,34.6604,34.5458,34.5649,37422.0
2024-03-12 15:10:00,36.2,36.24,36.18,36.2,30085.0,34.5649,34.6031,34.5458,34.5649,30085.0
2024-03-12 15:20:00,36.2,36.23,36.17,36.18,25745.0,34.5649,34.5935,34.5363,34.5458,25745.0
2024-03-12 15:30:00,36.17,36.17,36.11,36.12,31712.0,34.5363,34.5363,34.479,34.4885,31712.0
2024-03-12 15:40:00,36.12,36.13,36.02,36.07,140937.0,34.4885,34.4981,34.393,34.4408,140937.0
2024-03-12 15:50:00,36.07,36.2,36.06,36.13,309489.0,34.4408,34.5649,34.4312,34.4981,309489.0
2024-03-13 09:30:00,36.32,36.38,36.11,36.36,45744.0,34.6795,34.7368,34.479,34.7177,45744.0
2024-03-13 09:40:00,36.37,36.4,36.28,36.36,32432.0,34.7272,34.7559,34.6413,34.7177,32432.0
2024-03-13 09:50:00,36.36,36.38,36.25,36.38,36258.0,34.7177,34.7368,34.6126,34.7368,36258.0
2024-03-13 10:00:00,36.38,36.44,36.3,36.32,22427.0,34.7368,34.7941,34.6604,34.6795,22427.0
2024-03-13 10:10:00,36.32,36.39,36.31,36.32,26678.0,34.6795,34.7463,34.6699,34.6795,26678.0
2024-03-13 10:20:00,36.33,36.34,36.25,36.29,20214.0,34.689,34.6986,34.6126,34.6508,20214.0
2024-03-13 10:30:00,36.29,36.31,36.22,36.27,22751.0,34.6508,34.6699,34.584,34.6317,22751.0
2024-03-13 10:40:00,36.25,36.27,36.18,36.22,35137.0,34.6126,34.6317,34.5458,34.584,35137.0
2024-03-13 10:50:00,36.22,36.3,36.21,36.26,58417.0,34.584,34.6604,34.5745,34.6222,58417.0
2024-03-13 11:00:00,36.26,36.27,36.19,36.26,19977.0,34.6222,34.6317,34.5554,34.6222,19977.0
2024-03-13 11:10:00,36.25,36.32,36.23,36.28,43155.0,34.6126,34.6795,34.5935,34.6413,43155.0
2024-03-13 11:20:00,36.27,36.31,36.26,36.31,18587.0,34.6317,34.6699,34.6222,34.6699,18587.0
2024-03-13 11:30:00,36.31,36.42,36.3,36.4,72511.0,34.6699,34.775,34.6604,34.7559,72511.0
2024-03-13 11:40:00,36.4,36.46,36.38,36.41,19195.0,34.7559,34.8132,34.7368,34.7654,19195.0
2024-03-13 11:50:00,36.4,36.44,36.39,36.44,13937.0,34.7559,34.7941,34.7463,34.7941,13937.0
2024-03-13 12:00:00,36.43,36.45,36.4,36.4,13571.0,34.7845,34.8036,34.7559,34.7559,13571.0
2024-03-13 12:10:00,36.4,36.45,36.38,36.45,19509.0,34.7559,34.8036,34.7368,34.8036,19509.0
2024-03-13 12:20:00,36.45,36.45,36.42,36.45,13104.0,34.8036,34.8036,34.775,34.8036,13104.0
2024-03-13 12:30:00,36.44,36.5,36.44,36.47,28584.0,34.7941,34.8514,34.7941,34.8227,28584.0
2024-03-13 12:40:00,36.48,36.52,36.45,36.5,80663.0,34.8323,34.8704,34.8036,34.8514,80663.0
2024-03-13 12:50:00,36.5,36.5,36.47,36.49,21306.0,34.8514,34.8514,34.8227,34.8418,21306.0
2024-03-13 13:00:00,36.49,36.54,36.45,36.52,27429.0,34.8418,34.8895,34.8036,34.8704,27429.0
2024-03-13 13:10:00,36.52,36.59,36.51,36.58,25413.0,34.8704,34.9373,34.8609,34.9277,25413.0
2024-03-13 13:20:00,36.58,36.62,36.51,36.52,77797.0,34.9277,34.9659,34.8609,34.8704,77797.0
2024-03-13 13:30:00,36.52,36.53,36.39,36.4,21247.0,34.8704,34.88,34.7463,34.7559,21247.0
2024-03-13 13:40:00,36.4,36.41,36.22,36.22,37508.0,34.7559,34.7654,34.584,34.584,37508.0
2024-03-13 13:50:00,36.23,36.33,36.22,36.3,49700.0,34.5935,34.689,34.584,34.6604,49700.0
2024-03-13 14:00:00,36.3,36.3,36.12,36.17,43111.0,34.6604,34.6604,34.4885,34.5363,43111.0
2024-03-13 14:10:00,36.17,36.21,36.14,36.16,34114.0,34.5363,34.5745,34.5076,34.5267,34114.0
2024-03-13 14:20:00,36.16,36.16,36.12,36.14,28758.0,34.5267,34.5267,34.4885,34.5076,28758.0
2024-03-13 14:30:00,36.14,36.19,36.11,36.12,30312.0,34.5076,34.5554,34.479,34.4885,30312.0
2024-03-13 14:40:00,36.12,36.12,36.07,36.08,30768.0,34.4885,34.4885,34.4408,34.4503,30768.0
2024-03-13 14:50:00,36.08,36.1,36.04,36.05,41510.0,34.4503,34.4694,34.4121,34.4217,41510.0
2024-03-13 15:00:00,36.05,36.08,36.0,36.05,46931.0,34.4217,34.4503,34.3739,34.4217,46931.0
2024-03-13 15:10:00,36.05,36.11,36.03,36.03,46069.0,34.4217,34.479,34.4026,34.4026,46069.0
2024-03-13 15:20:00,36.02,36.07,35.92,35.96,70600.0,34.393,34.4408,34.2975,34.3357,70600.0
2024-03-13 15:30:00,35.97,36.23,35.96,36.23,49287.0,34.3453,34.5935,34.3357,34.5935,49287.0
2024-03-13 15:40:00,36.23,36.27,36.18,36.2,60303.0,34.5935,34.6317,34.5458,34.5649,60303.0
2024-03-13 15:50:00,36.2,36.32,36.17,36.3,253597.0,34.5649,34.6795,34.5363,34.6604,253597.0
2024-03-14 09:30:00,36.14,36.46,36.14,36.43,70912.0,34.5076,34.8132,34.5076,34.7845,70912.0
2024-03-14 09:40:00,36.43,36.5,36.28,36.31,79935.0,34.7845,34.8514,34.6413,34.6699,79935.0
2024-03-14 09:50:00,36.33,36.34,36.09,36.18,148448.0,34.689,34.6986,34.4599,34.5458,148448.0
2024-03-14 10:00:00,36.18,36.43,36.18,36.43,46804.0,34.5458,34.7845,34.5458,34.7845,46804.0
2024-03-14 10:10:00,36.44,36.47,36.35,36.41,44635.0,34.7941,34.8227,34.7081,34.7654,44635.0
2024-03-14 10:20:00,36.42,36.44,36.33,36.34,35371.0,34.775,34.7941,34.689,34.6986,35371.0
2024-03-14 10:30:00,36.34,36.47,36.34,36.41,40722.0,34.6986,34.8227,34.6986,34.7654,40722.0
2024-03-14 10:40:00,36.41,36.43,36.32,36.4,45964.0,34.7654,34.7845,34.6795,34.7559,45964.0
2024-03-14 10:50:00,36.4,36.4,36.21,36.3,77424.0,34.7559,34.7559,34.5745,34.6604,77424.0
2024-03-14 11:00:00,36.3,36.33,36.22,36.3,29353.0,34.6604,34.689,34.584,34.6604,29353.0
2024-03-14 11:10:00,36.3,36.33,36.26,36.3,44367.0,34.6604,34.689,34.6222,34.6604,44367.0
2024-03-14 11:20:00,36.31,36.33,36.21,36.27,40000.0,34.6699,34.689,34.5745,34.6317,40000.0
2024-03-14 11:30:00,36.27,36.35,36.24,36.33,34707.0,34.6317,34.7081,34.6031,34.689,34707.0
2024-03-14 11:40:00,36.34,36.42,36.33,36.41,23000.0,34.6986,34.775,34.689,34.7654,23000.0
2024-03-14 11:50:00,36.41,36.42,36.35,36.39,19873.0,34.7654,34.775,34.7081,34.7463,19873.0
2024-03-14 12:00:00,36.4,36.43,36.38,36.43,24789.0,34.7559,34.7845,34.7368,34.7845,24789.0
2024-03-14 12:10:00,36.42,36.44,36.35,36.38,22244.0,34.775,34.7941,34.7081,34.7368,22244.0
2024-03-14 12:20:00,36.37,36.39,36.33,36.33,26171.0,34.7272,34.7463,34.689,34.689,26171.0
2024-03-14 12:30:00,36.33,36.42,36.33,36.37,31919.0,34.689,34.775,34.689,34.7272,31919.0
2024-03-14 12:40:00,36.38,36.39,36.28,36.32,24425.0,34.7368,34.7463,34.6413,34.6795,24425.0
2024-03-14 12:50:00,36.31,36.33,36.28,36.28,31858.0,34.6699,34.689,34.6413,34.6413,31858.0
2024-03-14 13:00:00,36.28,36.35,36.24,36.34,24960.0,34.6413,34.7081,34.6031,34.6986,24960.0
2024-03-14 13:10:00,36.34,36.36,36.29,36.3,35315.0,34.6986,34.7177,34.6508,34.6604,35315.0
2024-03-14 13:20:00,36.29,36.3,36.24,36.29,19281.0,34.6508,34.6604,34.6031,34.6508,19281.0
2024-03-14 13:30:00,36.28,36.3,36.22,36.3,25857.0,34.6413,34.6604,34.584,34.6604,25857.0
2024-03-14 13:40:00,36.3,36.35,36.25,36.29,35296.0,34.6604,34.7081,34.6126,34.6508,35296.0
2024-03-14 13:50:00,36.27,36.39,36.27,36.37,30876.0,34.6317,34.7463,34.6317,34.7272,30876.0
2024-03-14 14:00:00,36.37,36.37,36.29,36.33,43902.0,34.7272,34.7272,34.6508,34.689,43902.0
2024-03-14 14:10:00,36.33,36.34,36.3,36.33,21295.0,34.689,34.6986,34.6604,34.689,21295.0
2024-03-14 14:20:00,36.33,36.34,36.24,36.25,31263.0,34.689,34.6986,34.6031,34.6126,31263.0
2024-03-14 14:30:00,36.24,36.28,36.21,36.25,32635.0,34.6031,34.6413,34.5745,34.6126,32635.0
2024-03-14 14:40:00,36.25,36.26,36.18,36.25,53378.0,34.6126,34.6222,34.5458,34.6126,53378.0
2024-03-14 14:50:00,36.25,36.31,36.2,36.29,104677.0,34.6126,34.6699,34.5649,34.6508,104677.0
2024-03-14 15:00:00,36.28,36.28,36.14,36.16,46780.0,34.6413,34.6413,34.5076,34.5267,46780.0
2024-03-14 15:10:00,36.16,36.2,36.09,36.09,48704.0,34.5267,34.5649,34.4599,34.4599,48704.0
2024-03-14 15:20:00,36.1,36.13,36.05,36.07,43584.0,34.4694,34.4981,34.4217,34.4408,43584.0
2024-03-14 15:30:00,36.07,36.07,35.98,36.05,70117.0,34.4408,34.4408,34.3548,34.4217,70117.0
2024-03-14 15:40:00,36.05,36.17,36.04,36.16,93967.0,34.4217,34.5363,34.4121,34.5267,93967.0
2024-03-14 15:50:00,36.16,36.25,36.09,36.19,441054.0,34.5267,34.6126,34.4599,34.5554,441054.0
2024-03-15 09:30:00,36.09,36.35,36.09,36.17,475600.0,34.4599,34.7081,34.4599,34.5363,475600.0
2024-03-15 09:40:00,36.17,36.26,36.16,36.23,80644.0,34.5363,34.6222,34.5267,34.5935,80644.0
2024-03-15 09:50:00,36.23,36.27,36.08,36.08,26563.0,34.5935,34.6317,34.4503,34.4503,26563.0
2024-03-15 10:00:00,36.09,36.24,36.04,36.24,38317.0,34.4599,34.6031,34.4121,34.6031,38317.0
2024-03-15 10:10:00,36.24,36.24,36.17,36.19,27062.0,34.6031,34.6031,34.5363,34.5554,27062.0
2024-03-15 10:20:00,36.18,36.25,36.18,36.23,30672.0,34.5458,34.6126,34.5458,34.5935,30672.0
2024-03-15 10:30:00,36.23,36.27,36.17,36.21,38021.0,34.5935,34.6317,34.5363,34.5745,38021.0
2024-03-15 10:40:00,36.2,36.27,36.15,36.16,20751.0,34.5649,34.6317,34.5172,34.5267,20751.0
2024-03-15 10:50:00,36.18,36.18,36.05,36.13,37717.0,34.5458,34.5458,34.4217,34.4981,37717.0
2024-03-15 11:00:00,36.13,36.15,35.97,36.0,33318.0,34.4981,34.5172,34.3453,34.3739,33318.0
2024-03-15 11:10:00,36.0,36.02,35.91,35.92,53093.0,34.3739,34.393,34.288,34.2975,53093.0
2024-03-15 11:20:00,35.93,36.01,35.89,35.99,73671.0,34.3071,34.3835,34.2689,34.3644,73671.0
2024-03-15 11:30:00,36.0,36.0,35.87,35.91,24385.0,34.3739,34.3739,34.2498,34.288,24385.0
2024-03-15 11:40:00,35.91,35.91,35.86,35.87,30838.0,34.288,34.288,34.2403,34.2498,30838.0
2024-03-15 11:50:00,35.87,35.89,35.76,35.8,46834.0,34.2498,34.2689,34.1448,34.183,46834.0
2024-03-15 12:00:00,35.8,35.93,35.77,35.91,40134.0,34.183,34.3071,34.1543,34.288,40134.0
2024-03-15 12:10:00,35.91,36.02,35.86,36.01,30377.0,34.288,34.393,34.2403,34.3835,30377.0
2024-03-15 12:20:00,36.01,36.02,35.89,35.91,21520.0,34.3835,34.393,34.2689,34.288,21520.0
2024-03-15 12:30:00,35.91,35.97,35.82,35.83,31337.0,34.288,34.3453,34.2021,34.2116,31337.0
2024-03-15 12:40:00,35.84,35.87,35.8,35.83,30517.0,34.2212,34.2498,34.183,34.2116,30517.0
2024-03-15 12:50:00,35.83,35.92,35.81,35.89,26724.0,34.2116,34.2975,34.1925,34.2689,26724.0
2024-03-15 13:00:00,35.88,35.88,35.82,35.86,29385.0,34.2594,34.2594,34.2021,34.2403,29385.0
2024-03-15 13:10:00,35.87,35.88,35.77,35.78,34982.0,34.2498,34.2594,34.1543,34.1639,34982.0
2024-03-15 13:20:00,35.77,35.85,35.75,35.8,43306.0,34.1543,34.2307,34.1352,34.183,43306.0
2024-03-15 13:30:00,35.81,35.81,35.71,35.76,48425.0,34.1925,34.1925,34.097,34.1448,48425.0
2024-03-15 13:40:00,35.75,35.8,35.75,35.77,50014.0,34.1352,34.183,34.1352,34.1543,50014.0
2024-03-15 13:50:00,35.77,35.81,35.76,35.79,71215.0,34.1543,34.1925,34.1448,34.1734,71215.0
2024-03-15 14:00:00,35.79,35.83,35.68,35.69,110763.0,34.1734,34.2116,34.0684,34.0779,110763.0
2024-03-15 14:10:00,35.69,35.77,35.68,35.77,46690.0,34.0779,34.1543,34.0684,34.1543,46690.0
2024-03-15 14:20:00,35.77,35.82,35.73,35.77,36606.0,34.1543,34.2021,34.1161,34.1543,36606.0
2024-03-15 14:30:00,35.77,35.82,35.73,35.82,35293.0,34.1543,34.2021,34.1161,34.2021,35293.0
2024-03-15 14:40:00,35.81,35.86,35.78,35.81,47903.0,34.1925,34.2403,34.1639,34.1925,47903.0
2024-03-15 14:50:00,35.81,35.92,35.79,35.89,72216.0,34.1925,34.2975,34.1734,34.2689,72216.0
2024-03-15 15:00:00,35.89,36.06,35.89,36.02,92064.0,34.2689,34.4312,34.2689,34.393,92064.0
2024-03-15 15:10:00,36.02,36.04,35.9,35.93,55023.0,34.393,34.4121,34.2785,34.3071,55023.0
2024-03-15 15:20:00,35.93,36.02,35.92,36.02,50908.0,34.3071,34.393,34.2975,34.393,50908.0
2024-03-15 15:30:00,36.01,36.02,35.92,35.97,70328.0,34.3835,34.393,34.2975,34.3453,70328.0
2024-03-15 15:40:00,35.97,36.32,35.95,36.31,355752.0,34.3453,34.6795,34.3262,34.6699,355752.0
2024-03-15 15:50:00,36.31,36.44,36.17,36.37,1672011.0,34.6699,34.7941,34.5363,34.7272,1672011.0
2024-03-18 09:30:00,36.32,36.32,35.43,35.43,323162.0,34.6795,34.6795,33.8297,33.8297,323162.0
2024-03-18 09:40:00,35.43,35.66,35.3,35.66,168368.0,33.8297,34.0493,33.7056,34.0493,168368.0
2024-03-18 09:50:00,35.67,35.76,35.49,35.68,102898.0,34.0588,34.1448,33.887,34.0684,102898.0
2024-03-18 10:00:00,35.69,35.76,35.65,35.73,69587.0,34.0779,34.1448,34.0397,34.1161,69587.0
2024-03-18 10:10:00,35.73,35.76,35.68,35.68,41021.0,34.1161,34.1448,34.0684,34.0684,41021.0
2024-03-18 10:20:00,35.69,35.75,35.66,35.66,52048.0,34.0779,34.1352,34.0493,34.0493,52048.0
2024-03-18 10:30:00,35.67,35.75,35.66,35.69,73792.0,34.0588,34.1352,34.0493,34.0779,73792.0
2024-03-18 10:40:00,35.68,35.75,35.64,35.74,37908.0,34.0684,34.1352,34.0302,34.1257,37908.0
2024-03-18 10:50:00,35.73,35.73,35.64,35.68,36892.0,34.1161,34.1161,34.0302,34.0684,36892.0
2024-03-18 11:00:00,35.68,35.71,35.63,35.63,46163.0,34.0684,34.097,34.0206,34.0206,46163.0
2024-03-18 11:10:00,35.64,35.65,35.53,35.53,47851.0,34.0302,34.0397,33.9252,33.9252,47851.0
2024-03-18 11:20:00,35.54,35.6,35.51,35.58,48219.0,33.9347,33.992,33.9061,33.9729,48219.0
2024-03-18 11:30:00,35.58,35.64,35.54,35.54,31167.0,33.9729,34.0302,33.9347,33.9347,31167.0
2024-03-18 11:40:00,35.55,35.62,35.54,35.62,31048.0,33.9443,34.0111,33.9347,34.0111,31048.0
2024-03-18 11:50:00,35.62,35.75,35.57,35.57,53055.0,34.0111,34.1352,33.9634,33.9634,53055.0
2024-03-18 12:00:00,35.56,35.56,35.39,35.45,54955.0,33.9538,33.9538,33.7915,33.8488,54955.0
2024-03-18 12:10:00,35.45,35.54,35.44,35.48,61642.0,33.8488,33.9347,33.8392,33.8774,61642.0
2024-03-18 12:20:00,35.48,35.52,35.44,35.51,44310.0,33.8774,33.9156,33.8392,33.9061,44310.0
2024-03-18 12:30:00,35.5,35.5,35.36,35.4,103999.0,33.8965,33.8965,33.7628,33.801,103999.0
2024-03-18 12:40:00,35.39,35.4,35.33,35.34,45582.0,33.7915,33.801,33.7342,33.7437,45582.0
2024-03-18 12:50:00,35.34,35.37,35.28,35.34,53811.0,33.7437,33.7724,33.6865,33.7437,53811.0
2024-03-18 13:00:00,35.34,35.4,35.31,35.39,34230.0,33.7437,33.801,33.7151,33.7915,34230.0
2024-03-18 13:10:00,35.39,35.44,35.38,35.38,30713.0,33.7915,33.8392,33.7819,33.7819,30713.0
2024-03-18 13:20:00,35.38,35.4,35.33,35.34,25818.0,33.7819,33.801,33.7342,33.7437,25818.0
2024-03-18 13:30:00,35.33,35.35,35.31,35.33,38359.0,33.7342,33.7533,33.7151,33.7342,38359.0
2024-03-18 13:40:00,35.32,35.34,35.26,35.34,36891.0,33.7247,33.7437,33.6674,33.7437,36891.0
2024-03-18 13:50:00,35.33,35.34,35.27,35.34,41121.0,33.7342,33.7437,33.6769,33.7437,41121.0
2024-03-18 14:00:00,35.34,35.38,35.24,35.26,42610.0,33.7437,33.7819,33.6483,33.6674,42610.0
2024-03-18 14:10:00,35.26,35.29,35.22,35.24,36300.0,33.6674,33.696,33.6292,33.6483,36300.0
2024-03-18 14:20:00,35.23,35.24,35.19,35.2,35142.0,33.6387,33.6483,33.6005,33.6101,35142.0
2024-03-18 14:30:00,35.2,35.26,35.19,35.26,34112.0,33.6101,33.6674,33.6005,33.6674,34112.0
2024-03-18 14:40:00,35.25,35.26,35.16,35.2,35919.0,33.6578,33.6674,33.5719,33.6101,35919.0
2024-03-18 14:50:00,35.2,35.24,35.16,35.2,50508.0,33.6101,33.6483,33.5719,33.6101,50508.0
2024-03-18 15:00:00,35.2,35.24,35.18,35.2,37126.0,33.6101,33.6483,33.591,33.6101,37126.0
2024-03-18 15:10:00,35.2,35.22,35.16,35.19,37840.0,33.6101,33.6292,33.5719,33.6005,37840.0
2024-03-18 15:20:00,35.19,35.19,35.06,35.08,60252.0,33.6005,33.6005,33.4764,33.4955,60252.0
2024-03-18 15:30:00,35.07,35.11,35.02,35.02,85392.0,33.4859,33.5241,33.4382,33.4382,85392.0
2024-03-18 15:40:00,35.02,35.1,35.01,35.02,136124.0,33.4382,33.5146,33.4287,33.4382,136124.0
2024-03-18 15:50:00,35.01,35.05,34.9,34.91,745496.0,33.4287,33.4668,33.3236,33.3332,745496.0
2024-03-19 09:30:00,35.61,37.19,35.45,37.15,573113.0,34.0016,35.5102,33.8488,35.472,573113.0
2024-03-19 09:40:00,37.17,37.5,36.77,37.43,700763.0,35.4911,35.8062,35.1092,35.7393,700763.0
2024-03-19 09:50:00,37.45,37.83,37.15,37.74,464180.0,35.7584,36.1213,35.472,36.0353,464180.0
2024-03-19 10:00:00,37.74,37.77,37.36,37.55,487442.0,36.0353,36.064,35.6725,35.8539,487442.0
2024-03-19 10:10:00,37.53,37.95,37.5,37.94,227697.0,35.8348,36.2359,35.8062,36.2263,227697.0
2024-03-19 10:20:00,37.95,38.37,37.81,38.36,422582.0,36.2359,36.6369,36.1022,36.6273,422582.0
2024-03-19 10:30:00,38.37,38.42,38.06,38.38,434884.0,36.6369,36.6846,36.3409,36.6464,434884.0
2024-03-19 10:40:00,38.37,38.49,38.2,38.47,283090.0,36.6369,36.7515,36.4746,36.7324,283090.0
2024-03-19 10:50:00,38.47,38.58,38.08,38.1,349422.0,36.7324,36.8374,36.36,36.3791,349422.0
2024-03-19 11:00:00,38.09,38.27,38.01,38.08,285991.0,36.3695,36.5414,36.2931,36.36,285991.0
2024-03-19 11:10:00,38.08,38.21,38.0,38.18,163937.0,36.36,36.4841,36.2836,36.4555,163937.0
2024-03-19 11:20:00,38.18,38.26,38.07,38.1,169134.0,36.4555,36.5319,36.3504,36.3791,169134.0
2024-03-19 11:30:00,38.09,38.22,38.06,38.12,124982.0,36.3695,36.4937,36.3409,36.3982,124982.0
2024-03-19 11:40:00,38.11,38.27,38.07,38.1,134505.0,36.3886,36.5414,36.3504,36.3791,134505.0
2024-03-19 11:50:00,38.11,38.3,38.1,38.23,98607.0,36.3886,36.57,36.3791,36.5032,98607.0
2024-03-19 12:00:00,38.23,38.4,38.21,38.37,106566.0,36.5032,36.6655,36.4841,36.6369,106566.0
2024-03-19 12:10:00,38.37,38.43,38.28,38.38,136895.0,36.6369,36.6942,36.551,36.6464,136895.0
2024-03-19 12:20:00,38.38,38.52,38.33,38.43,152489.0,36.6464,36.7801,36.5987,36.6942,152489.0
2024-03-19 12:30:00,38.43,38.43,38.27,38.39,85895.0,36.6942,36.6942,36.5414,36.656,85895.0
2024-03-19 12:40:00,38.39,38.49,38.37,38.37,133966.0,36.656,36.7515,36.6369,36.6369,133966.0
2024-03-19 12:50:00,38.36,38.36,38.25,38.29,102122.0,36.6273,36.6273,36.5223,36.5605,102122.0
2024-03-19 13:00:00,38.28,38.49,38.27,38.41,113232.0,36.551,36.7515,36.5414,36.6751,113232.0
2024-03-19 13:10:00,38.4,38.49,38.35,38.37,83235.0,36.6655,36.7515,36.6178,36.6369,83235.0
2024-03-19 13:20:00,38.37,38.51,38.25,38.45,173248.0,36.6369,36.7706,36.5223,36.7133,173248.0
2024-03-19 13:30:00,38.41,38.55,38.38,38.48,144442.0,36.6751,36.8088,36.6464,36.7419,144442.0
2024-03-19 13:40:00,38.5,38.57,38.47,38.55,98698.0,36.761,36.8279,36.7324,36.8088,98698.0
2024-03-19 13:50:00,38.55,38.67,38.51,38.61,206729.0,36.8088,36.9233,36.7706,36.866,206729.0
2024-03-19 14:00:00,38.62,38.72,38.55,38.71,174532.0,36.8756,36.9711,36.8088,36.9615,174532.0
2024-03-19 14:10:00,38.72,38.75,38.61,38.72,89851.0,36.9711,36.9997,36.866,36.9711,89851.0
2024-03-19 14:20:00,38.73,38.78,38.66,38.67,127855.0,36.9806,37.0284,36.9138,36.9233,127855.0
2024-03-19 14:30:00,38.68,38.72,38.6,38.72,143115.0,36.9329,36.9711,36.8565,36.9711,143115.0
2024-03-19 14:40:00,38.72,38.84,38.68,38.81,189784.0,36.9711,37.0857,36.9329,37.057,189784.0
2024-03-19 14:50:00,38.81,38.85,38.68,38.72,144078.0,37.057,37.0952,36.9329,36.9711,144078.0
2024-03-19 15:00:00,38.71,38.8,38.66,38.8,106895.0,36.9615,37.0475,36.9138,37.0475,106895.0
2024-03-19 15:10:00,38.8,38.83,38.74,38.8,109969.0,37.0475,37.0761,36.9902,37.0475,109969.0
2024-03-19 15:20:00,38.8,38.83,38.77,38.81,225653.0,37.0475,37.0761,37.0188,37.057,225653.0
2024-03-19 15:30:00,38.82,38.83,38.78,38.81,178047.0,37.0666,37.0761,37.0284,37.057,178047.0
2024-03-19 15:40:00,38.82,38.85,38.68,38.72,319595.0,37.0666,37.0952,36.9329,36.9711,319595.0
2024-03-19 15:50:00,38.72,38.79,38.64,38.76,789773.0,36.9711,37.0379,36.8947,37.0093,789773.0
2024-03-20 09:30:00,39.11,40.27,39.08,40.05,725220.0,37.3435,38.4511,37.3148,38.241,725220.0
2024-03-20 09:40:00,40.05,40.34,39.96,40.19,256907.0,38.241,38.5179,38.1551,38.3747,256907.0
2024-03-20 09:50:00,40.17,40.18,39.77,39.86,156623.0,38.3556,38.3651,37.9737,38.0596,156623.0
2024-03-20 10:00:00,39.85,39.85,39.54,39.56,110608.0,38.05,38.05,37.754,37.7731,110608.0
2024-03-20 10:10:00,39.56,39.56,39.17,39.21,200160.0,37.7731,37.7731,37.4008,37.4389,200160.0
2024-03-20 10:20:00,39.21,39.35,39.13,39.14,78906.0,37.4389,37.5726,37.3626,37.3721,78906.0
2024-03-20 10:30:00,39.13,39.25,39.06,39.1,92139.0,37.3626,37.4771,37.2957,37.3339,92139.0
2024-03-20 10:40:00,39.11,39.29,39.02,39.28,57782.0,37.3435,37.5153,37.2575,37.5058,57782.0
2024-03-20 10:50:00,39.26,39.27,38.94,39.18,80028.0,37.4867,37.4962,37.1811,37.4103,80028.0
2024-03-20 11:00:00,39.19,39.21,38.99,39.08,109529.0,37.4198,37.4389,37.2289,37.3148,109529.0
2024-03-20 11:10:00,39.08,39.1,38.88,38.91,65225.0,37.3148,37.3339,37.1239,37.1525,65225.0
2024-03-20 11:20:00,38.9,38.99,38.82,38.85,79819.0,37.1429,37.2289,37.0666,37.0952,79819.0
2024-03-20 11:30:00,38.85,39.06,38.83,39.02,110911.0,37.0952,37.2957,37.0761,37.2575,110911.0
2024-03-20 11:40:00,39.04,39.05,38.9,39.0,83574.0,37.2766,37.2862,37.1429,37.2384,83574.0
2024-03-20 11:50:00,38.99,39.03,38.89,38.94,75535.0,37.2289,37.2671,37.1334,37.1811,75535.0
2024-03-20 12:00:00,38.94,38.95,38.71,38.83,97669.0,37.1811,37.1907,36.9615,37.0761,97669.0
2024-03-20 12:10:00,38.83,38.91,38.77,38.8,69424.0,37.0761,37.1525,37.0188,37.0475,69424.0
2024-03-20 12:20:00,38.8,38.94,38.78,38.93,70264.0,37.0475,37.1811,37.0284,37.1716,70264.0
2024-03-20 12:30:00,38.93,38.96,38.76,38.88,103651.0,37.1716,37.2002,37.0093,37.1239,103651.0
2024-03-20 12:40:00,38.88,38.94,38.8,38.86,66798.0,37.1239,37.1811,37.0475,37.1048,66798.0
2024-03-20 12:50:00,38.87,38.97,38.86,38.89,43907.0,37.1143,37.2098,37.1048,37.1334,43907.0
2024-03-20 13:00:00,38.89,38.93,38.74,38.77,42028.0,37.1334,37.1716,36.9902,37.0188,42028.0
2024-03-20 13:10:00,38.78,38.83,38.76,38.82,40661.0,37.0284,37.0761,37.0093,37.0666,40661.0
2024-03-20 13:20:00,38.82,38.83,38.74,38.79,38917.0,37.0666,37.0761,36.9902,37.0379,38917.0
2024-03-20 13:30:00,38.79,38.8,38.7,38.77,80024.0,37.0379,37.0475,36.952,37.0188,80024.0
2024-03-20 13:40:00,38.79,38.93,38.73,38.93,85656.0,37.0379,37.1716,36.9806,37.1716,85656.0
2024-03-20 13:50:00,38.93,39.0,38.9,38.98,100351.0,37.1716,37.2384,37.1429,37.2193,100351.0
2024-03-20 14:00:00,38.98,39.23,38.96,38.96,167474.0,37.2193,37.458,37.2002,37.2002,167474.0
2024-03-20 14:10:00,38.97,38.99,38.81,38.83,88093.0,37.2098,37.2289,37.057,37.0761,88093.0
2024-03-20 14:20:00,38.84,38.91,38.81,38.87,52333.0,37.0857,37.1525,37.057,37.1143,52333.0
2024-03-20 14:30:00,38.87,38.97,38.81,38.94,101401.0,37.1143,37.2098,37.057,37.1811,101401.0
2024-03-20 14:40:00,38.94,39.03,38.89,39.0,94292.0,37.1811,37.2671,37.1334,37.2384,94292.0
2024-03-20 14:50:00,39.0,39.0,38.89,38.95,75737.0,37.2384,37.2384,37.1334,37.1907,75737.0
2024-03-20 15:00:00,38.96,39.16,38.94,39.09,90822.0,37.2002,37.3912,37.1811,37.3244,90822.0
2024-03-20 15:10:00,39.08,39.14,38.97,39.01,105862.0,37.3148,37.3721,37.2098,37.248,105862.0
2024-03-20 15:20:00,39.02,39.14,39.0,39.14,73187.0,37.2575,37.3721,37.2384,37.3721,73187.0
2024-03-20 15:30:00,39.13,39.17,39.06,39.15,128308.0,37.3626,37.4008,37.2957,37.3817,128308.0
2024-03-20 15:40:00,39.16,39.31,39.15,39.19,154630.0,37.3912,37.5344,37.3817,37.4198,154630.0
2024-03-20 15:50:00,39.19,39.28,39.14,39.23,482112.0,37.4198,37.5058,37.3721,37.458,482112.0
2024-03-21 09:30:00,39.43,39.43,39.07,39.21,175682.0,37.649,37.649,37.3053,37.4389,175682.0
2024-03-21 09:40:00,39.2,39.32,39.09,39.32,72250.0,37.4294,37.544,37.3244,37.544,72250.0
2024-03-21 09:50:00,39.32,39.44,39.22,39.37,64789.0,37.544,37.6586,37.4485,37.5917,64789.0
2024-03-21 10:00:00,39.37,39.46,39.23,39.23,51233.0,37.5917,37.6777,37.458,37.458,51233.0
2024-03-21 10:10:00,39.24,39.37,39.23,39.33,32883.0,37.4676,37.5917,37.458,37.5535,32883.0
2024-03-21 10:20:00,39.32,39.43,39.31,39.39,53125.0,37.544,37.649,37.5344,37.6108,53125.0
2024-03-21 10:30:00,39.38,39.48,39.32,39.33,31816.0,37.6013,37.6967,37.544,37.5535,31816.0
2024-03-21 10:40:00,39.33,39.45,39.31,39.34,28520.0,37.5535,37.6681,37.5344,37.5631,28520.0
2024-03-21 10:50:00,39.35,39.45,39.33,39.44,40126.0,37.5726,37.6681,37.5535,37.6586,40126.0
2024-03-21 11:00:00,39.43,39.45,39.39,39.41,31384.0,37.649,37.6681,37.6108,37.6299,31384.0
2024-03-21 11:10:00,39.42,39.44,39.37,39.4,41763.0,37.6395,37.6586,37.5917,37.6204,41763.0
2024-03-21 11:20:00,39.4,39.45,39.38,39.39,42778.0,37.6204,37.6681,37.6013,37.6108,42778.0
2024-03-21 11:30:00,39.39,39.4,39.33,39.38,49395.0,37.6108,37.6204,37.5535,37.6013,49395.0
2024-03-21 11:40:00,39.39,39.49,39.38,39.41,41281.0,37.6108,37.7063,37.6013,37.6299,41281.0
2024-03-21 11:50:00,39.41,39.49,39.39,39.42,36014.0,37.6299,37.7063,37.6108,37.6395,36014.0
2024-03-21 12:00:00,39.42,39.43,39.34,39.41,28139.0,37.6395,37.649,37.5631,37.6299,28139.0
2024-03-21 12:10:00,39.41,39.5,39.39,39.48,28647.0,37.6299,37.7158,37.6108,37.6967,28647.0
2024-03-21 12:20:00,39.5,39.59,39.5,39.59,39033.0,37.7158,37.8018,37.7158,37.8018,39033.0
2024-03-21 12:30:00,39.59,39.63,39.53,39.62,30057.0,37.8018,37.84,37.7445,37.8304,30057.0
2024-03-21 12:40:00,39.62,39.66,39.58,39.65,41691.0,37.8304,37.8686,37.7922,37.8591,41691.0
2024-03-21 12:50:00,39.65,39.66,39.59,39.65,38146.0,37.8591,37.8686,37.8018,37.8591,38146.0
2024-03-21 13:00:00,39.65,39.66,39.52,39.58,30150.0,37.8591,37.8686,37.7349,37.7922,30150.0
2024-03-21 13:10:00,39.58,39.6,39.54,39.6,27725.0,37.7922,37.8113,37.754,37.8113,27725.0
2024-03-21 13:20:00,39.59,39.61,39.53,39.61,35538.0,37.8018,37.8209,37.7445,37.8209,35538.0
2024-03-21 13:30:00,39.61,39.68,39.6,39.66,61044.0,37.8209,37.8877,37.8113,37.8686,61044.0
2024-03-21 13:40:00,39.66,39.73,39.65,39.67,48215.0,37.8686,37.9355,37.8591,37.8782,48215.0
2024-03-21 13:50:00,39.67,39.7,39.05,39.52,216741.0,37.8782,37.9068,37.2862,37.7349,216741.0
2024-03-21 14:00:00,39.52,39.75,39.52,39.74,78567.0,37.7349,37.9546,37.7349,37.945,78567.0
2024-03-21 14:10:00,39.73,39.75,39.68,39.73,69991.0,37.9355,37.9546,37.8877,37.9355,69991.0
2024-03-21 14:20:00,39.73,39.8,39.73,39.8,30059.0,37.9355,38.0023,37.9355,38.0023,30059.0
2024-03-21 14:30:00,39.8,39.85,39.75,39.84,47939.0,38.0023,38.05,37.9546,38.0405,47939.0
2024-03-21 14:40:00,39.84,39.9,39.82,39.82,70196.0,38.0405,38.0978,38.0214,38.0214,70196.0
2024-03-21 14:50:00,39.83,39.89,39.78,39.84,95086.0,38.0309,38.0882,37.9832,38.0405,95086.0
2024-03-21 15:00:00,39.84,39.9,39.76,39.8,99051.0,38.0405,38.0978,37.9641,38.0023,99051.0
2024-03-21 15:10:00,39.8,39.85,39.77,39.8,43592.0,38.0023,38.05,37.9737,38.0023,43592.0
2024-03-21 15:20:00,39.8,39.83,39.78,39.82,34166.0,38.0023,38.0309,37.9832,38.0214,34166.0
2024-03-21 15:30:00,39.81,39.92,39.8,39.9,53081.0,38.0118,38.1169,38.0023,38.0978,53081.0
2024-03-21 15:40:00,39.89,39.99,39.88,39.9,104272.0,38.0882,38.1837,38.0787,38.0978,104272.0
2024-03-21 15:50:00,39.89,39.94,39.82,39.87,334098.0,38.0882,38.136,38.0214,38.0691,334098.0
2024-03-22 09:30:00,40.0,40.09,39.74,39.83,61732.0,38.1933,38.2792,37.945,38.0309,61732.0
2024-03-22 09:40:00,39.85,39.99,39.8,39.88,49237.0,38.05,38.1837,38.0023,38.0787,49237.0
2024-03-22 09:50:00,39.87,40.04,39.79,40.01,36931.0,38.0691,38.2315,37.9927,38.2028,36931.0
2024-03-22 10:00:00,40.02,40.1,39.94,40.09,44583.0,38.2124,38.2887,38.136,38.2792,44583.0
2024-03-22 10:10:00,40.09,40.09,40.0,40.01,29555.0,38.2792,38.2792,38.1933,38.2028,29555.0
2024-03-22 10:20:00,40.01,40.01,39.81,39.83,21579.0,38.2028,38.2028,38.0118,38.0309,21579.0
2024-03-22 10:30:00,39.85,40.08,39.85,40.06,65216.0,38.05,38.2696,38.05,38.2506,65216.0
2024-03-22 10:40:00,40.06,40.06,39.84,39.91,27626.0,38.2506,38.2506,38.0405,38.1073,27626.0
2024-03-22 10:50:00,39.92,40.01,39.92,40.01,29208.0,38.1169,38.2028,38.1169,38.2028,29208.0
2024-03-22 11:00:00,40.01,40.05,39.87,39.93,21858.0,38.2028,38.241,38.0691,38.1264,21858.0
2024-03-22 11:10:00,39.93,39.94,39.88,39.91,46156.0,38.1264,38.136,38.0787,38.1073,46156.0
2024-03-22 11:20:00,39.91,39.99,39.88,39.99,31630.0,38.1073,38.1837,38.0787,38.1837,31630.0
2024-03-22 11:30:00,40.0,40.05,39.97,39.99,40765.0,38.1933,38.241,38.1646,38.1837,40765.0
2024-03-22 11:40:00,39.98,40.02,39.93,39.93,20864.0,38.1742,38.2124,38.1264,38.1264,20864.0
2024-03-22 11:50:00,39.93,39.97,39.92,39.96,23633.0,38.1264,38.1646,38.1169,38.1551,23633.0
2024-03-22 12:00:00,39.96,39.97,39.89,39.95,34594.0,38.1551,38.1646,38.0882,38.1455,34594.0
2024-03-22 12:10:00,39.95,39.97,39.88,39.93,24974.0,38.1455,38.1646,38.0787,38.1264,24974.0
2024-03-22 12:20:00,39.93,39.95,39.87,39.91,21356.0,38.1264,38.1455,38.0691,38.1073,21356.0
2024-03-22 12:30:00,39.9,39.92,39.85,39.87,27470.0,38.0978,38.1169,38.05,38.0691,27470.0
2024-03-22 12:40:00,39.87,39.93,39.76,39.77,54784.0,38.0691,38.1264,37.9641,37.9737,54784.0
2024-03-22 12:50:00,39.77,39.83,39.74,39.76,36780.0,37.9737,38.0309,37.945,37.9641,36780.0
2024-03-22 13:00:00,39.73,39.75,39.62,39.66,36074.0,37.9355,37.9546,37.8304,37.8686,36074.0
2024-03-22 13:10:00,39.66,39.71,39.57,39.68,36670.0,37.8686,37.9164,37.7827,37.8877,36670.0
2024-03-22 13:20:00,39.67,39.72,39.65,39.66,19262.0,37.8782,37.9259,37.8591,37.8686,19262.0
2024-03-22 13:30:00,39.67,39.73,39.66,39.69,21612.0,37.8782,37.9355,37.8686,37.8973,21612.0
2024-03-22 13:40:00,39.69,39.76,39.68,39.73,29814.0,37.8973,37.9641,37.8877,37.9355,29814.0
2024-03-22 13:50:00,39.73,39.74,39.67,39.73,23454.0,37.9355,37.945,37.8782,37.9355,23454.0
2024-03-22 14:00:00,39.73,39.74,39.65,39.73,27470.0,37.9355,37.945,37.8591,37.9355,27470.0
2024-03-22 14:10:00,39.72,39.72,39.66,39.69,22843.0,37.9259,37.9259,37.8686,37.8973,22843.0
2024-03-22 14:20:00,39.69,39.74,39.67,39.74,25083.0,37.8973,37.945,37.8782,37.945,25083.0
2024-03-22 14:30:00,39.75,39.75,39.71,39.73,18679.0,37.9546,37.9546,37.9164,37.9355,18679.0
2024-03-22 14:40:00,39.72,39.74,39.7,39.73,15474.0,37.9259,37.945,37.9068,37.9355,15474.0
2024-03-22 14:50:00,39.73,39.74,39.69,39.71,27825.0,37.9355,37.945,37.8973,37.9164,27825.0
2024-03-22 15:00:00,39.71,39.72,39.67,39.69,19081.0,37.9164,37.9259,37.8782,37.8973,19081.0
2024-03-22 15:10:00,39.69,39.78,39.64,39.78,41681.0,37.8973,37.9832,37.8495,37.9832,41681.0
2024-03-22 15:20:00,39.77,39.8,39.75,39.77,33518.0,37.9737,38.0023,37.9546,37.9737,33518.0
2024-03-22 15:30:00,39.77,39.77,39.71,39.73,47718.0,37.9737,37.9737,37.9164,37.9355,47718.0
2024-03-22 15:40:00,39.73,39.74,39.66,39.68,56285.0,37.9355,37.945,37.8686,37.8877,56285.0
2024-03-22 15:50:00,39.68,39.7,39.53,39.53,271229.0,37.8877,37.9068,37.7445,37.7445,271229.0
2024-03-25 09:30:00,39.63,40.05,39.63,39.98,88592.0,37.84,38.241,37.84,38.1742,88592.0
2024-03-25 09:40:00,40.03,40.18,39.87,39.9,89676.0,38.2219,38.3651,38.0691,38.0978,89676.0
2024-03-25 09:50:00,39.9,40.04,39.87,40.04,60771.0,38.0978,38.2315,38.0691,38.2315,60771.0
2024-03-25 10:00:00,40.02,40.11,39.97,40.07,44809.0,38.2124,38.2983,38.1646,38.2601,44809.0
2024-03-25 10:10:00,40.06,40.08,40.0,40.02,25211.0,38.2506,38.2696,38.1933,38.2124,25211.0
2024-03-25 10:20:00,40.02,40.18,40.02,40.17,101649.0,38.2124,38.3651,38.2124,38.3556,101649.0
2024-03-25 10:30:00,40.18,40.33,40.17,40.29,55697.0,38.3651,38.5084,38.3556,38.4702,55697.0
2024-03-25 10:40:00,40.29,40.33,40.24,40.29,46169.0,38.4702,38.5084,38.4224,38.4702,46169.0
2024-03-25 10:50:00,40.29,40.4,40.28,40.36,42701.0,38.4702,38.5752,38.4606,38.537,42701.0
2024-03-25 11:00:00,40.36,40.41,40.3,40.4,79171.0,38.537,38.5847,38.4797,38.5752,79171.0
2024-03-25 11:10:00,40.4,40.4,40.31,40.39,32852.0,38.5752,38.5752,38.4893,38.5656,32852.0
2024-03-25 11:20:00,40.39,40.46,40.35,40.39,47591.0,38.5656,38.6325,38.5275,38.5656,47591.0
2024-03-25 11:30:00,40.39,40.56,40.38,40.49,166325.0,38.5656,38.728,38.5561,38.6611,166325.0
2024-03-25 11:40:00,40.49,40.51,40.36,40.38,31825.0,38.6611,38.6802,38.537,38.5561,31825.0
2024-03-25 11:50:00,40.38,40.43,40.38,40.43,31775.0,38.5561,38.6038,38.5561,38.6038,31775.0
2024-03-25 12:00:00,40.43,40.53,40.42,40.52,44593.0,38.6038,38.6993,38.5943,38.6898,44593.0
2024-03-25 12:10:00,40.52,40.57,40.49,40.5,66148.0,38.6898,38.7375,38.6611,38.6707,66148.0
2024-03-25 12:20:00,40.5,40.58,40.48,40.58,60628.0,38.6707,38.7471,38.6516,38.7471,60628.0
2024-03-25 12:30:00,40.58,40.61,40.52,40.55,101414.0,38.7471,38.7757,38.6898,38.7184,101414.0
2024-03-25 12:40:00,40.55,40.59,40.48,40.48,43811.0,38.7184,38.7566,38.6516,38.6516,43811.0
2024-03-25 12:50:00,40.47,40.51,40.44,40.51,25399.0,38.642,38.6802,38.6134,38.6802,25399.0
2024-03-25 13:00:00,40.51,40.59,40.51,40.58,32466.0,38.6802,38.7566,38.6802,38.7471,32466.0
2024-03-25 13:10:00,40.58,40.58,40.37,40.39,43883.0,38.7471,38.7471,38.5465,38.5656,43883.0
2024-03-25 13:20:00,40.4,40.53,40.39,40.52,35069.0,38.5752,38.6993,38.5656,38.6898,35069.0
2024-03-25 13:30:00,40.51,40.51,40.46,40.5,41018.0,38.6802,38.6802,38.6325,38.6707,41018.0
2024-03-25 13:40:00,40.5,40.54,40.47,40.54,44376.0,38.6707,38.7089,38.642,38.7089,44376.0
2024-03-25 13:50:00,40.54,40.6,40.54,40.6,25230.0,38.7089,38.7662,38.7089,38.7662,25230.0
2024-03-25 14:00:00,40.59,40.65,40.54,40.65,51088.0,38.7566,38.8139,38.7089,38.8139,51088.0
2024-03-25 14:10:00,40.65,40.72,40.65,40.7,50884.0,38.8139,38.8807,38.8139,38.8616,50884.0
2024-03-25 14:20:00,40.71,40.72,40.64,40.67,65411.0,38.8712,38.8807,38.8044,38.833,65411.0
2024-03-25 14:30:00,40.66,40.71,40.66,40.71,45003.0,38.8235,38.8712,38.8235,38.8712,45003.0
2024-03-25 14:40:00,40.71,40.75,40.66,40.71,69203.0,38.8712,38.9094,38.8235,38.8712,69203.0
2024-03-25 14:50:00,40.72,40.76,40.68,40.75,115114.0,38.8807,38.9189,38.8425,38.9094,115114.0
2024-03-25 15:00:00,40.75,40.76,40.67,40.69,80246.0,38.9094,38.9189,38.833,38.8521,80246.0
2024-03-25 15:10:00,40.69,40.74,40.68,40.73,75416.0,38.8521,38.8998,38.8425,38.8903,75416.0
2024-03-25 15:20:00,40.73,40.75,40.69,40.73,90573.0,38.8903,38.9094,38.8521,38.8903,90573.0
2024-03-25 15:30:00,40.73,40.79,40.63,40.79,145324.0,38.8903,38.9476,38.7948,38.9476,145324.0
2024-03-25 15:40:00,40.79,40.84,40.74,40.77,139470.0,38.9476,38.9953,38.8998,38.9285,139470.0
2024-03-25 15:50:00,40.77,40.86,40.73,40.86,571450.0,38.9285,39.0144,38.8903,39.0144,571450.0
2024-03-26 09:30:00,40.87,41.14,40.81,41.02,86821.0,39.024,39.2818,38.9667,39.1672,86821.0
2024-03-26 09:40:00,41.02,41.17,40.95,41.16,74537.0,39.1672,39.3104,39.1004,39.3009,74537.0
2024-03-26 09:50:00,41.18,41.2,41.05,41.12,110991.0,39.32,39.3391,39.1958,39.2627,110991.0
2024-03-26 10:00:00,41.13,41.28,41.09,41.28,63445.0,39.2722,39.4154,39.234,39.4154,63445.0
2024-03-26 10:10:00,41.28,41.28,41.21,41.23,40812.0,39.4154,39.4154,39.3486,39.3677,40812.0
2024-03-26 10:20:00,41.23,41.28,41.16,41.22,53525.0,39.3677,39.4154,39.3009,39.3582,53525.0
2024-03-26 10:30:00,41.22,41.24,41.14,41.24,43617.0,39.3582,39.3773,39.2818,39.3773,43617.0
2024-03-26 10:40:00,41.24,41.25,41.17,41.2,88220.0,39.3773,39.3868,39.3104,39.3391,88220.0
2024-03-26 10:50:00,41.2,41.21,41.07,41.12,68136.0,39.3391,39.3486,39.2149,39.2627,68136.0
2024-03-26 11:00:00,41.13,41.16,40.98,41.08,98400.0,39.2722,39.3009,39.129,39.2245,98400.0
2024-03-26 11:10:00,41.09,41.12,41.05,41.08,27022.0,39.234,39.2627,39.1958,39.2245,27022.0
2024-03-26 11:20:00,41.08,41.08,41.03,41.04,27745.0,39.2245,39.2245,39.1767,39.1863,27745.0
2024-03-26 11:30:00,41.05,41.07,41.03,41.04,43954.0,39.1958,39.2149,39.1767,39.1863,43954.0
2024-03-26 11:40:00,41.05,41.08,41.04,41.05,32070.0,39.1958,39.2245,39.1863,39.1958,32070.0
2024-03-26 11:50:00,41.05,41.08,41.04,41.06,34273.0,39.1958,39.2245,39.1863,39.2054,34273.0
2024-03-26 12:00:00,41.06,41.08,41.03,41.07,35057.0,39.2054,39.2245,39.1767,39.2149,35057.0
2024-03-26 12:10:00,41.06,41.07,41.01,41.02,30242.0,39.2054,39.2149,39.1576,39.1672,30242.0
2024-03-26 12:20:00,41.02,41.09,41.02,41.04,69750.0,39.1672,39.234,39.1672,39.1863,69750.0
2024-03-26 12:30:00,41.05,41.09,41.04,41.09,29078.0,39.1958,39.234,39.1863,39.234,29078.0
2024-03-26 12:40:00,41.09,41.15,41.07,41.15,24416.0,39.234,39.2913,39.2149,39.2913,24416.0
2024-03-26 12:50:00,41.14,41.2,41.13,41.15,44334.0,39.2818,39.3391,39.2722,39.2913,44334.0
2024-03-26 13:00:00,41.16,41.17,39.38,39.9,1241035.0,39.3009,39.3104,37.6013,38.0978,1241035.0
2024-03-26 13:10:00,39.89,40.8,39.28,40.46,1677639.0,38.0882,38.9571,37.5058,38.6325,1677639.0
2024-03-26 13:20:00,40.46,40.59,39.77,39.94,1227743.0,38.6325,38.7566,37.9737,38.136,1227743.0
2024-03-26 13:30:00,39.93,39.97,38.74,38.77,2584705.0,38.1264,38.1646,36.9902,37.0188,2584705.0
2024-03-26 13:40:00,38.81,39.29,38.2,38.64,1238718.0,37.057,37.5153,36.4746,36.8947,1238718.0
2024-03-26 13:50:00,38.67,38.71,38.21,38.39,250991.0,36.9233,36.9615,36.4841,36.656,250991.0
2024-03-26 14:00:00,38.37,38.59,38.21,38.59,435460.0,36.6369,36.8469,36.4841,36.8469,435460.0
2024-03-26 14:10:00,38.6,38.6,38.22,38.26,505466.0,36.8565,36.8565,36.4937,36.5319,505466.0
2024-03-26 14:20:00,38.26,38.3,37.65,37.68,758662.0,36.5319,36.57,35.9494,35.9781,758662.0
2024-03-26 14:30:00,37.68,38.1,37.31,37.41,622567.0,35.9781,36.3791,35.6248,35.7202,622567.0
2024-03-26 14:40:00,37.41,38.1,37.22,37.98,677350.0,35.7202,36.3791,35.5388,36.2645,677350.0
2024-03-26 14:50:00,37.97,38.01,37.56,37.95,557991.0,36.255,36.2931,35.8635,36.2359,557991.0
2024-03-26 15:00:00,37.95,38.32,37.81,38.11,531137.0,36.2359,36.5891,36.1022,36.3886,531137.0
2024-03-26 15:10:00,38.12,38.2,38.0,38.16,222611.0,36.3982,36.4746,36.2836,36.4364,222611.0
2024-03-26 15:20:00,38.16,38.19,37.81,38.12,395836.0,36.4364,36.465,36.1022,36.3982,395836.0
2024-03-26 15:30:00,38.12,38.39,38.04,38.26,496103.0,36.3982,36.656,36.3218,36.5319,496103.0
2024-03-26 15:40:00,38.26,38.45,38.07,38.16,457864.0,36.5319,36.7133,36.3504,36.4364,457864.0
2024-03-26 15:50:00,38.16,38.3,38.1,38.22,1254206.0,36.4364,36.57,36.3791,36.4937,1254206.0
2024-03-27 09:30:00,38.07,38.41,37.41,38.04,342241.0,36.3504,36.6751,35.7202,36.3218,342241.0
2024-03-27 09:40:00,38.03,38.5,38.03,38.47,294900.0,36.3122,36.761,36.3122,36.7324,294900.0
2024-03-27 09:50:00,38.48,38.67,38.44,38.55,184168.0,36.7419,36.9233,36.7037,36.8088,184168.0
2024-03-27 10:00:00,38.55,38.8,38.5,38.8,211926.0,36.8088,37.0475,36.761,37.0475,211926.0
2024-03-27 10:10:00,38.79,39.15,38.77,39.04,675957.0,37.0379,37.3817,37.0188,37.2766,675957.0
2024-03-27 10:20:00,39.04,39.11,38.68,38.93,301043.0,37.2766,37.3435,36.9329,37.1716,301043.0
2024-03-27 10:30:00,38.9,39.0,38.83,38.91,162302.0,37.1429,37.2384,37.0761,37.1525,162302.0
2024-03-27 10:40:00,38.9,39.01,38.79,38.92,162743.0,37.1429,37.248,37.0379,37.162,162743.0
2024-03-27 10:50:00,38.93,38.95,38.74,38.75,116053.0,37.1716,37.1907,36.9902,36.9997,116053.0
2024-03-27 11:00:00,38.74,38.85,38.65,38.69,152792.0,36.9902,37.0952,36.9042,36.9424,152792.0
2024-03-27 11:10:00,38.7,38.79,38.63,38.66,116225.0,36.952,37.0379,36.8851,36.9138,116225.0
2024-03-27 11:20:00,38.65,38.68,38.52,38.59,118677.0,36.9042,36.9329,36.7801,36.8469,118677.0
2024-03-27 11:30:00,38.59,38.64,38.33,38.43,276127.0,36.8469,36.8947,36.5987,36.6942,276127.0
2024-03-27 11:40:00,38.43,38.58,38.39,38.5,186838.0,36.6942,36.8374,36.656,36.761,186838.0
2024-03-27 11:50:00,38.5,38.51,38.28,38.48,260710.0,36.761,36.7706,36.551,36.7419,260710.0
2024-03-27 12:00:00,38.48,38.55,38.41,38.49,165530.0,36.7419,36.8088,36.6751,36.7515,165530.0
2024-03-27 12:10:00,38.48,38.5,38.41,38.47,111975.0,36.7419,36.761,36.6751,36.7324,111975.0
2024-03-27 12:20:00,38.46,38.46,38.35,38.4,268540.0,36.7228,36.7228,36.6178,36.6655,268540.0
2024-03-27 12:30:00,38.4,38.74,38.4,38.73,167847.0,36.6655,36.9902,36.6655,36.9806,167847.0
2024-03-27 12:40:00,38.73,38.78,38.64,38.77,103366.0,36.9806,37.0284,36.8947,37.0188,103366.0
2024-03-27 12:50:00,38.77,38.81,38.69,38.71,72585.0,37.0188,37.057,36.9424,36.9615,72585.0
2024-03-27 13:00:00,38.71,38.79,38.63,38.69,91542.0,36.9615,37.0379,36.8851,36.9424,91542.0
2024-03-27 13:10:00,38.69,38.74,38.64,38.72,48761.0,36.9424,36.9902,36.8947,36.9711,48761.0
2024-03-27 13:20:00,38.71,38.71,38.61,38.69,84837.0,36.9615,36.9615,36.866,36.9424,84837.0
2024-03-27 13:30:00,38.69,38.81,38.64,38.81,72050.0,36.9424,37.057,36.8947,37.057,72050.0
2024-03-27 13:40:00,38.81,38.88,38.8,38.85,101317.0,37.057,37.1239,37.0475,37.0952,101317.0
2024-03-27 13:50:00,38.84,38.92,38.8,38.9,87989.0,37.0857,37.162,37.0475,37.1429,87989.0
2024-03-27 14:00:00,38.91,38.94,38.81,38.94,108487.0,37.1525,37.1811,37.057,37.1811,108487.0
2024-03-27 14:10:00,38.92,39.06,38.88,38.98,222965.0,37.162,37.2957,37.1239,37.2193,222965.0
2024-03-27 14:20:00,38.98,39.06,38.94,39.05,184759.0,37.2193,37.2957,37.1811,37.2862,184759.0
2024-03-27 14:30:00,39.05,39.09,38.94,39.01,359096.0,37.2862,37.3244,37.1811,37.248,359096.0
2024-03-27 14:40:00,39.0,39.17,38.98,39.14,156235.0,37.2384,37.4008,37.2193,37.3721,156235.0
2024-03-27 14:50:00,39.15,39.17,39.05,39.16,348060.0,37.3817,37.4008,37.2862,37.3912,348060.0
2024-03-27 15:00:00,39.16,39.26,39.08,39.12,144176.0,37.3912,37.4867,37.3148,37.353,144176.0
2024-03-27 15:10:00,39.11,39.14,39.03,39.11,269926.0,37.3435,37.3721,37.2671,37.3435,269926.0
2024-03-27 15:20:00,39.11,39.14,39.04,39.05,120026.0,37.3435,37.3721,37.2766,37.2862,120026.0
2024-03-27 15:30:00,39.05,39.15,38.99,39.04,226048.0,37.2862,37.3817,37.2289,37.2766,226048.0
2024-03-27 15:40:00,39.04,39.19,39.03,39.16,388480.0,37.2766,37.4198,37.2671,37.3912,388480.0
2024-03-27 15:50:00,39.15,39.4,39.11,39.39,1117326.0,37.3817,37.6204,37.3435,37.6108,1117326.0
2024-03-28 09:30:00,39.29,39.48,39.1,39.2,296940.0,37.5153,37.6967,37.3339,37.4294,296940.0
2024-03-28 09:40:00,39.19,39.24,38.92,38.96,194670.0,37.4198,37.4676,37.162,37.2002,194670.0
2024-03-28 09:50:00,38.95,39.01,38.87,38.88,171559.0,37.1907,37.248,37.1143,37.1239,171559.0
2024-03-28 10:00:00,38.89,38.93,38.65,38.73,76611.0,37.1334,37.1716,36.9042,36.9806,76611.0
2024-03-28 10:10:00,38.74,38.82,38.71,38.76,97118.0,36.9902,37.0666,36.9615,37.0093,97118.0
2024-03-28 10:20:00,38.76,39.0,38.72,38.98,57985.0,37.0093,37.2384,36.9711,37.2193,57985.0
2024-03-28 10:30:00,38.98,39.0,38.91,38.93,67350.0,37.2193,37.2384,37.1525,37.1716,67350.0
2024-03-28 10:40:00,38.93,38.93,38.61,38.61,202886.0,37.1716,37.1716,36.866,36.866,202886.0
2024-03-28 10:50:00,38.61,38.95,38.6,38.9,136561.0,36.866,37.1907,36.8565,37.1429,136561.0
2024-03-28 11:00:00,38.9,39.01,38.87,38.92,47887.0,37.1429,37.248,37.1143,37.162,47887.0
2024-03-28 11:10:00,38.92,39.01,38.92,38.96,79156.0,37.162,37.248,37.162,37.2002,79156.0
2024-03-28 11:20:00,38.96,39.01,38.83,38.89,106692.0,37.2002,37.248,37.0761,37.1334,106692.0
2024-03-28 11:30:00,38.9,38.98,38.86,38.89,48926.0,37.1429,37.2193,37.1048,37.1334,48926.0
2024-03-28 11:40:00,38.89,38.93,38.84,38.86,110118.0,37.1334,37.1716,37.0857,37.1048,110118.0
2024-03-28 11:50:00,38.86,39.06,38.83,39.03,309625.0,37.1048,37.2957,37.0761,37.2671,309625.0
2024-03-28 12:00:00,39.03,39.18,39.02,39.13,98354.0,37.2671,37.4103,37.2575,37.3626,98354.0
2024-03-28 12:10:00,39.13,39.16,39.05,39.07,92143.0,37.3626,37.3912,37.2862,37.3053,92143.0
2024-03-28 12:20:00,39.07,39.17,39.05,39.15,181854.0,37.3053,37.4008,37.2862,37.3817,181854.0
2024-03-28 12:30:00,39.15,39.17,38.98,39.02,72616.0,37.3817,37.4008,37.2193,37.2575,72616.0
2024-03-28 12:40:00,39.01,39.01,38.86,38.98,94227.0,37.248,37.248,37.1048,37.2193,94227.0
2024-03-28 12:50:00,38.98,39.06,38.96,39.02,178106.0,37.2193,37.2957,37.2002,37.2575,178106.0
2024-03-28 13:00:00,39.0,39.05,38.96,38.97,133126.0,37.2384,37.2862,37.2002,37.2098,133126.0
2024-03-28 13:10:00,38.97,39.01,38.96,38.97,65148.0,37.2098,37.248,37.2002,37.2098,65148.0
2024-03-28 13:20:00,38.97,39.0,38.96,39.0,33743.0,37.2098,37.2384,37.2002,37.2384,33743.0
2024-03-28 13:30:00,39.0,39.01,38.96,38.97,40327.0,37.2384,37.248,37.2002,37.2098,40327.0
2024-03-28 13:40:00,38.97,39.02,38.96,39.0,45308.0,37.2098,37.2575,37.2002,37.2384,45308.0
2024-03-28 13:50:00,38.99,39.01,38.93,39.0,171051.0,37.2289,37.248,37.1716,37.2384,171051.0
2024-03-28 14:00:00,39.0,39.04,38.94,38.98,130623.0,37.2384,37.2766,37.1811,37.2193,130623.0
2024-03-28 14:10:00,38.99,39.04,38.98,39.01,41671.0,37.2289,37.2766,37.2193,37.248,41671.0
2024-03-28 14:20:00,39.01,39.09,39.0,39.06,37470.0,37.248,37.3244,37.2384,37.2957,37470.0
2024-03-28 14:30:00,39.06,39.06,38.97,38.97,57956.0,37.2957,37.2957,37.2098,37.2098,57956.0
2024-03-28 14:40:00,38.97,38.98,38.8,38.8,91947.0,37.2098,37.2193,37.0475,37.0475,91947.0
2024-03-28 14:50:00,38.8,38.99,38.77,38.95,173985.0,37.0475,37.2289,37.0188,37.1907,173985.0
2024-03-28 15:00:00,38.95,39.09,38.91,39.07,41805.0,37.1907,37.3244,37.1525,37.3053,41805.0
2024-03-28 15:10:00,39.07,39.1,38.95,38.97,83950.0,37.3053,37.3339,37.1907,37.2098,83950.0
2024-03-28 15:20:00,38.96,38.98,38.89,38.91,106536.0,37.2002,37.2193,37.1334,37.1525,106536.0
2024-03-28 15:30:00,38.92,38.95,38.73,38.73,121474.0,37.162,37.1907,36.9806,36.9806,121474.0
2024-03-28 15:40:00,38.74,38.76,38.7,38.73,107890.0,36.9902,37.0093,36.952,36.9806,107890.0
2024-03-28 15:50:00,38.73,39.02,38.7,38.99,920721.0,36.9806,37.2575,36.952,37.2289,920721.0
2024-04-01 09:30:00,38.92,39.2,38.88,38.96,108273.0,37.162,37.4294,37.1239,37.2002,108273.0
2024-04-01 09:40:00,38.95,39.21,38.93,39.16,56347.0,37.1907,37.4389,37.1716,37.3912,56347.0
2024-04-01 09:50:00,39.14,39.28,39.11,39.19,37450.0,37.3721,37.5058,37.3435,37.4198,37450.0
2024-04-01 10:00:00,39.18,39.32,39.14,39.23,32224.0,37.4103,37.544,37.3721,37.458,32224.0
2024-04-01 10:10:00,39.22,39.35,39.17,39.35,41512.0,37.4485,37.5726,37.4008,37.5726,41512.0
2024-04-01 10:20:00,39.35,39.37,39.14,39.15,35637.0,37.5726,37.5917,37.3721,37.3817,35637.0
2024-04-01 10:30:00,39.15,39.19,39.06,39.17,33119.0,37.3817,37.4198,37.2957,37.4008,33119.0
2024-04-01 10:40:00,39.17,39.17,39.04,39.16,61534.0,37.4008,37.4008,37.2766,37.3912,61534.0
2024-04-01 10:50:00,39.16,39.2,39.09,39.15,23246.0,37.3912,37.4294,37.3244,37.3817,23246.0
2024-04-01 11:00:00,39.15,39.31,39.15,39.29,29236.0,37.3817,37.5344,37.3817,37.5153,29236.0
2024-04-01 11:10:00,39.3,39.37,39.28,39.34,38743.0,37.5249,37.5917,37.5058,37.5631,38743.0
2024-04-01 11:20:00,39.35,39.36,39.28,39.29,64361.0,37.5726,37.5822,37.5058,37.5153,64361.0
2024-04-01 11:30:00,39.28,39.3,39.22,39.23,41229.0,37.5058,37.5249,37.4485,37.458,41229.0
2024-04-01 11:40:00,39.21,39.26,39.15,39.18,19854.0,37.4389,37.4867,37.3817,37.4103,19854.0
2024-04-01 11:50:00,39.18,39.2,39.12,39.13,36247.0,37.4103,37.4294,37.353,37.3626,36247.0
2024-04-01 12:00:00,39.12,39.14,39.09,39.09,14791.0,37.353,37.3721,37.3244,37.3244,14791.0
2024-04-01 12:10:00,39.09,39.1,39.04,39.07,23124.0,37.3244,37.3339,37.2766,37.3053,23124.0
2024-04-01 12:20:00,39.07,39.19,39.06,39.15,25518.0,37.3053,37.4198,37.2957,37.3817,25518.0
2024-04-01 12:30:00,39.15,39.19,39.14,39.15,71907.0,37.3817,37.4198,37.3721,37.3817,71907.0
2024-04-01 12:40:00,39.15,39.17,39.14,39.16,29774.0,37.3817,37.4008,37.3721,37.3912,29774.0
2024-04-01 12:50:00,39.17,39.18,38.98,39.08,66833.0,37.4008,37.4103,37.2193,37.3148,66833.0
2024-04-01 13:00:00,39.07,39.07,38.97,39.02,37023.0,37.3053,37.3053,37.2098,37.2575,37023.0
2024-04-01 13:10:00,39.02,39.03,38.99,39.02,26222.0,37.2575,37.2671,37.2289,37.2575,26222.0
2024-04-01 13:20:00,39.01,39.03,38.99,39.02,18457.0,37.248,37.2671,37.2289,37.2575,18457.0
2024-04-01 13:30:00,39.01,39.04,39.0,39.03,26210.0,37.248,37.2766,37.2384,37.2671,26210.0
2024-04-01 13:40:00,39.04,39.05,38.99,39.02,32702.0,37.2766,37.2862,37.2289,37.2575,32702.0
2024-04-01 13:50:00,39.03,39.04,39.0,39.0,35369.0,37.2671,37.2766,37.2384,37.2384,35369.0
2024-04-01 14:00:00,39.01,39.02,38.99,39.01,17004.0,37.248,37.2575,37.2289,37.248,17004.0
2024-04-01 14:10:00,39.02,39.07,39.0,39.07,18432.0,37.2575,37.3053,37.2384,37.3053,18432.0
2024-04-01 14:20:00,39.07,39.08,39.05,39.07,10987.0,37.3053,37.3148,37.2862,37.3053,10987.0
2024-04-01 14:30:00,39.07,39.1,39.06,39.09,16601.0,37.3053,37.3339,37.2957,37.3244,16601.0
2024-04-01 14:40:00,39.09,39.2,39.08,39.13,30639.0,37.3244,37.4294,37.3148,37.3626,30639.0
2024-04-01 14:50:00,39.14,39.14,39.07,39.09,18929.0,37.3721,37.3721,37.3053,37.3244,18929.0
2024-04-01 15:00:00,39.09,39.11,39.07,39.09,16151.0,37.3244,37.3435,37.3053,37.3244,16151.0
2024-04-01 15:10:00,39.09,39.16,39.09,39.09,134138.0,37.3244,37.3912,37.3244,37.3244,134138.0
2024-04-01 15:20:00,39.09,39.11,38.88,38.94,105594.0,37.3244,37.3435,37.1239,37.1811,105594.0
2024-04-01 15:30:00,38.94,39.0,38.93,38.99,34245.0,37.1811,37.2384,37.1716,37.2289,34245.0
2024-04-01 15:40:00,39.0,39.0,38.94,38.98,58935.0,37.2384,37.2384,37.1811,37.2193,58935.0
2024-04-01 15:50:00,38.99,39.1,38.96,39.02,311922.0,37.2289,37.3339,37.2002,37.2575,311922.0
2024-04-02 09:30:00,38.9,38.93,38.46,38.58,163271.0,37.1429,37.1716,36.7228,36.8374,163271.0
2024-04-02 09:40:00,38.59,38.8,38.59,38.76,188697.0,36.8469,37.0475,36.8469,37.0093,188697.0
2024-04-02 09:50:00,38.76,38.81,38.69,38.7,98220.0,37.0093,37.057,36.9424,36.952,98220.0
2024-04-02 10:00:00,38.71,38.79,38.66,38.79,76142.0,36.9615,37.0379,36.9138,37.0379,76142.0
2024-04-02 10:10:00,38.79,38.96,38.76,38.96,65544.0,37.0379,37.2002,37.0093,37.2002,65544.0
2024-04-02 10:20:00,38.97,38.99,38.83,38.88,100464.0,37.2098,37.2289,37.0761,37.1239,100464.0
2024-04-02 10:30:00,38.9,38.94,38.83,38.94,66977.0,37.1429,37.1811,37.0761,37.1811,66977.0
2024-04-02 10:40:00,38.93,38.93,38.81,38.83,37091.0,37.1716,37.1716,37.057,37.0761,37091.0
2024-04-02 10:50:00,38.83,38.85,38.8,38.8,94833.0,37.0761,37.0952,37.0475,37.0475,94833.0
2024-04-02 11:00:00,38.8,38.84,38.68,38.69,42428.0,37.0475,37.0857,36.9329,36.9424,42428.0
2024-04-02 11:10:00,38.68,38.79,38.63,38.75,92435.0,36.9329,37.0379,36.8851,36.9997,92435.0
2024-04-02 11:20:00,38.77,38.82,38.72,38.77,70243.0,37.0188,37.0666,36.9711,37.0188,70243.0
2024-04-02 11:30:00,38.76,38.82,38.73,38.8,89742.0,37.0093,37.0666,36.9806,37.0475,89742.0
2024-04-02 11:40:00,38.8,38.84,38.7,38.71,47400.0,37.0475,37.0857,36.952,36.9615,47400.0
2024-04-02 11:50:00,38.71,38.79,38.7,38.76,42560.0,36.9615,37.0379,36.952,37.0093,42560.0
2024-04-02 12:00:00,38.75,38.78,38.68,38.71,25120.0,36.9997,37.0284,36.9329,36.9615,25120.0
2024-04-02 12:10:00,38.72,38.72,38.67,38.69,25601.0,36.9711,36.9711,36.9233,36.9424,25601.0
2024-04-02 12:20:00,38.69,38.72,38.66,38.68,20443.0,36.9424,36.9711,36.9138,36.9329,20443.0
2024-04-02 12:30:00,38.67,38.68,38.5,38.5,24135.0,36.9233,36.9329,36.761,36.761,24135.0
2024-04-02 12:40:00,38.5,38.54,38.5,38.54,23868.0,36.761,36.7992,36.761,36.7992,23868.0
2024-04-02 12:50:00,38.53,38.54,38.44,38.49,26657.0,36.7897,36.7992,36.7037,36.7515,26657.0
2024-04-02 13:00:00,38.49,38.51,38.44,38.46,22699.0,36.7515,36.7706,36.7037,36.7228,22699.0
2024-04-02 13:10:00,38.45,38.46,38.34,38.34,34248.0,36.7133,36.7228,36.6082,36.6082,34248.0
2024-04-02 13:20:00,38.34,38.39,38.22,38.37,71859.0,36.6082,36.656,36.4937,36.6369,71859.0
2024-04-02 13:30:00,38.37,38.48,38.37,38.46,51298.0,36.6369,36.7419,36.6369,36.7228,51298.0
2024-04-02 13:40:00,38.45,38.46,38.42,38.45,38396.0,36.7133,36.7228,36.6846,36.7133,38396.0
2024-04-02 13:50:00,38.45,38.48,38.43,38.47,31233.0,36.7133,36.7419,36.6942,36.7324,31233.0
2024-04-02 14:00:00,38.46,38.56,38.44,38.55,25427.0,36.7228,36.8183,36.7037,36.8088,25427.0
2024-04-02 14:10:00,38.55,38.56,38.52,38.54,15054.0,36.8088,36.8183,36.7801,36.7992,15054.0
2024-04-02 14:20:00,38.55,38.55,38.48,38.54,31812.0,36.8088,36.8088,36.7419,36.7992,31812.0
2024-04-02 14:30:00,38.54,38.66,38.53,38.65,35486.0,36.7992,36.9138,36.7897,36.9042,35486.0
2024-04-02 14:40:00,38.65,38.7,38.64,38.67,19331.0,36.9042,36.952,36.8947,36.9233,19331.0
2024-04-02 14:50:00,38.67,38.68,38.62,38.67,30967.0,36.9233,36.9329,36.8756,36.9233,30967.0
2024-04-02 15:00:00,38.66,38.67,38.49,38.49,105658.0,36.9138,36.9233,36.7515,36.7515,105658.0
2024-04-02 15:10:00,38.5,38.64,38.49,38.5,91360.0,36.761,36.8947,36.7515,36.761,91360.0
2024-04-02 15:20:00,38.5,38.58,38.5,38.52,46589.0,36.761,36.8374,36.761,36.7801,46589.0
2024-04-02 15:30:00,38.52,38.6,38.48,38.59,123562.0,36.7801,36.8565,36.7419,36.8469,123562.0
2024-04-02 15:40:00,38.59,38.74,38.55,38.73,111285.0,36.8469,36.9902,36.8088,36.9806,111285.0
2024-04-02 15:50:00,38.72,38.77,38.68,38.68,343937.0,36.9711,37.0188,36.9329,36.9329,343937.0
2024-04-03 09:30:00,38.76,39.11,38.63,39.07,195573.0,37.0093,37.3435,36.8851,37.3053,195573.0
2024-04-03 09:40:00,39.08,39.08,38.79,38.84,109719.0,37.3148,37.3148,37.0379,37.0857,109719.0
2024-04-03 09:50:00,38.84,38.88,38.73,38.87,52256.0,37.0857,37.1239,36.9806,37.1143,52256.0
2024-04-03 10:00:00,38.88,39.01,38.81,38.83,60069.0,37.1239,37.248,37.057,37.0761,60069.0
2024-04-03 10:10:00,38.83,38.99,38.78,38.9,70597.0,37.0761,37.2289,37.0284,37.1429,70597.0
2024-04-03 10:20:00,38.89,38.91,38.73,38.76,36170.0,37.1334,37.1525,36.9806,37.0093,36170.0
2024-04-03 10:30:00,38.76,38.78,38.68,38.71,59986.0,37.0093,37.0284,36.9329,36.9615,59986.0
2024-04-03 10:40:00,38.71,38.77,38.66,38.77,105886.0,36.9615,37.0188,36.9138,37.0188,105886.0
2024-04-03 10:50:00,38.77,38.96,38.76,38.95,91325.0,37.0188,37.2002,37.0093,37.1907,91325.0
2024-04-03 11:00:00,38.95,39.01,38.84,39.01,249518.0,37.1907,37.248,37.0857,37.248,249518.0
2024-04-03 11:10:00,39.0,39.04,38.99,39.01,79467.0,37.2384,37.2766,37.2289,37.248,79467.0
2024-04-03 11:20:00,39.0,39.13,39.0,39.1,47558.0,37.2384,37.3626,37.2384,37.3339,47558.0
2024-04-03 11:30:00,39.09,39.1,38.99,39.02,33212.0,37.3244,37.3339,37.2289,37.2575,33212.0
2024-04-03 11:40:00,39.01,39.06,38.97,39.05,146675.0,37.248,37.2957,37.2098,37.2862,146675.0
2024-04-03 11:50:00,39.05,39.08,38.99,39.04,31405.0,37.2862,37.3148,37.2289,37.2766,31405.0
2024-04-03 12:00:00,39.05,39.1,38.98,39.07,109416.0,37.2862,37.3339,37.2193,37.3053,109416.0
2024-04-03 12:10:00,39.06,39.1,39.05,39.06,29563.0,37.2957,37.3339,37.2862,37.2957,29563.0
2024-04-03 12:20:00,39.06,39.06,38.99,39.02,18993.0,37.2957,37.2957,37.2289,37.2575,18993.0
2024-04-03 12:30:00,39.02,39.04,38.98,39.0,53290.0,37.2575,37.2766,37.2193,37.2384,53290.0
2024-04-03 12:40:00,39.0,39.02,38.94,39.0,17988.0,37.2384,37.2575,37.1811,37.2384,17988.0
2024-04-03 12:50:00,39.0,39.07,38.97,38.98,19085.0,37.2384,37.3053,37.2098,37.2193,19085.0
2024-04-03 13:00:00,38.98,39.02,38.97,39.01,19745.0,37.2193,37.2575,37.2098,37.248,19745.0
2024-04-03 13:10:00,39.01,39.03,38.98,39.0,29104.0,37.248,37.2671,37.2193,37.2384,29104.0
2024-04-03 13:20:00,39.0,39.01,38.97,38.98,15220.0,37.2384,37.248,37.2098,37.2193,15220.0
2024-04-03 13:30:00,38.98,38.99,38.91,38.91,41246.0,37.2193,37.2289,37.1525,37.1525,41246.0
2024-04-03 13:40:00,38.92,38.97,38.92,38.95,29927.0,37.162,37.2098,37.162,37.1907,29927.0
2024-04-03 13:50:00,38.96,39.09,38.92,39.05,65969.0,37.2002,37.3244,37.162,37.2862,65969.0
2024-04-03 14:00:00,39.05,39.08,39.02,39.02,22513.0,37.2862,37.3148,37.2575,37.2575,22513.0
2024-04-03 14:10:00,39.02,39.04,39.01,39.04,22692.0,37.2575,37.2766,37.248,37.2766,22692.0
2024-04-03 14:20:00,39.03,39.05,38.99,39.0,27326.0,37.2671,37.2862,37.2289,37.2384,27326.0
2024-04-03 14:30:00,39.0,39.04,38.99,39.04,33309.0,37.2384,37.2766,37.2289,37.2766,33309.0
2024-04-03 14:40:00,39.04,39.05,38.98,39.0,24841.0,37.2766,37.2862,37.2193,37.2384,24841.0
2024-04-03 14:50:00,39.0,39.02,38.97,39.0,36529.0,37.2384,37.2575,37.2098,37.2384,36529.0
2024-04-03 15:00:00,39.01,39.03,39.0,39.02,31713.0,37.248,37.2671,37.2384,37.2575,31713.0
2024-04-03 15:10:00,39.02,39.03,38.86,38.88,175113.0,37.2575,37.2671,37.1048,37.1239,175113.0
2024-04-03 15:20:00,38.88,38.93,38.87,38.91,75192.0,37.1239,37.1716,37.1143,37.1525,75192.0
2024-04-03 15:30:00,38.91,38.96,38.91,38.96,68292.0,37.1525,37.2002,37.1525,37.2002,68292.0
2024-04-03 15:40:00,38.96,39.01,38.95,39.0,122301.0,37.2002,37.248,37.1907,37.2384,122301.0
2024-04-03 15:50:00,38.99,39.1,38.97,39.05,541686.0,37.2289,37.3339,37.2098,37.2862,541686.0
2024-04-04 09:30:00,39.23,39.39,38.79,39.06,342611.0,37.458,37.6108,37.0379,37.2957,342611.0
2024-04-04 09:40:00,39.06,39.08,38.91,39.03,360442.0,37.2957,37.3148,37.1525,37.2671,360442.0
2024-04-04 09:50:00,39.03,39.32,39.0,39.24,221520.0,37.2671,37.544,37.2384,37.4676,221520.0
2024-04-04 10:00:00,39.25,39.26,38.98,39.01,252305.0,37.4771,37.4867,37.2193,37.248,252305.0
2024-04-04 10:10:00,38.99,39.28,38.99,39.11,164233.0,37.2289,37.5058,37.2289,37.3435,164233.0
2024-04-04 10:20:00,39.1,39.3,39.09,39.26,68635.0,37.3339,37.5249,37.3244,37.4867,68635.0
2024-04-04 10:30:00,39.26,39.45,39.21,39.38,156572.0,37.4867,37.6681,37.4389,37.6013,156572.0
2024-04-04 10:40:00,39.38,39.62,39.31,39.59,72451.0,37.6013,37.8304,37.5344,37.8018,72451.0
2024-04-04 10:50:00,39.58,39.69,39.42,39.44,89970.0,37.7922,37.8973,37.6395,37.6586,89970.0
2024-04-04 11:00:00,39.42,39.44,39.35,39.37,59434.0,37.6395,37.6586,37.5726,37.5917,59434.0
2024-04-04 11:10:00,39.37,39.43,39.31,39.41,55071.0,37.5917,37.649,37.5344,37.6299,55071.0
2024-04-04 11:20:00,39.41,39.5,39.38,39.42,140816.0,37.6299,37.7158,37.6013,37.6395,140816.0
2024-04-04 11:30:00,39.42,39.46,39.33,39.42,31188.0,37.6395,37.6777,37.5535,37.6395,31188.0
2024-04-04 11:40:00,39.43,39.48,39.38,39.39,34152.0,37.649,37.6967,37.6013,37.6108,34152.0
2024-04-04 11:50:00,39.38,39.42,39.37,39.4,15059.0,37.6013,37.6395,37.5917,37.6204,15059.0
2024-04-04 12:00:00,39.41,39.44,39.37,39.42,27830.0,37.6299,37.6586,37.5917,37.6395,27830.0
2024-04-04 12:10:00,39.42,39.43,39.34,39.36,22373.0,37.6395,37.649,37.5631,37.5822,22373.0
2024-04-04 12:20:00,39.36,39.42,39.35,39.41,27923.0,37.5822,37.6395,37.5726,37.6299,27923.0
2024-04-04 12:30:00,39.41,39.44,39.35,39.41,36695.0,37.6299,37.6586,37.5726,37.6299,36695.0
2024-04-04 12:40:00,39.41,39.45,39.32,39.45,35316.0,37.6299,37.6681,37.544,37.6681,35316.0
2024-04-04 12:50:00,39.45,39.48,39.39,39.41,20932.0,37.6681,37.6967,37.6108,37.6299,20932.0
2024-04-04 13:00:00,39.41,39.42,39.37,39.39,16381.0,37.6299,37.6395,37.5917,37.6108,16381.0
2024-04-04 13:10:00,39.39,39.45,39.38,39.41,24967.0,37.6108,37.6681,37.6013,37.6299,24967.0
2024-04-04 13:20:00,39.42,39.46,39.41,39.42,26541.0,37.6395,37.6777,37.6299,37.6395,26541.0
2024-04-04 13:30:00,39.43,39.45,39.38,39.44,32996.0,37.649,37.6681,37.6013,37.6586,32996.0
2024-04-04 13:40:00,39.44,39.51,39.42,39.46,51026.0,37.6586,37.7254,37.6395,37.6777,51026.0
2024-04-04 13:50:00,39.46,39.5,39.36,39.39,76932.0,37.6777,37.7158,37.5822,37.6108,76932.0
2024-04-04 14:00:00,39.4,39.44,39.35,39.36,81123.0,37.6204,37.6586,37.5726,37.5822,81123.0
2024-04-04 14:10:00,39.36,39.38,39.18,39.18,93893.0,37.5822,37.6013,37.4103,37.4103,93893.0
2024-04-04 14:20:00,39.19,39.29,39.16,39.22,61340.0,37.4198,37.5153,37.3912,37.4485,61340.0
2024-04-04 14:30:00,39.22,39.32,39.09,39.29,178642.0,37.4485,37.544,37.3244,37.5153,178642.0
2024-04-04 14:40:00,39.28,39.28,39.15,39.2,67013.0,37.5058,37.5058,37.3817,37.4294,67013.0
2024-04-04 14:50:00,39.2,39.24,39.11,39.15,110208.0,37.4294,37.4676,37.3435,37.3817,110208.0
2024-04-04 15:00:00,39.15,39.16,39.02,39.11,106712.0,37.3817,37.3912,37.2575,37.3435,106712.0
2024-04-04 15:10:00,39.11,39.13,39.04,39.11,127894.0,37.3435,37.3626,37.2766,37.3435,127894.0
2024-04-04 15:20:00,39.11,39.2,39.1,39.16,65017.0,37.3435,37.4294,37.3339,37.3912,65017.0
2024-04-04 15:30:00,39.16,39.21,39.13,39.19,143372.0,37.3912,37.4389,37.3626,37.4198,143372.0
2024-04-04 15:40:00,39.19,39.27,39.17,39.27,215030.0,37.4198,37.4962,37.4008,37.4962,215030.0
2024-04-04 15:50:00,39.27,39.38,39.21,39.28,621258.0,37.4962,37.6013,37.4389,37.5058,621258.0
2024-04-05 09:30:00,39.12,39.2,38.74,38.79,129749.0,37.353,37.4294,36.9902,37.0379,129749.0
2024-04-05 09:40:00,38.76,38.88,38.53,38.66,165792.0,37.0093,37.1239,36.7897,36.9138,165792.0
2024-04-05 09:50:00,38.66,38.75,38.61,38.71,47980.0,36.9138,36.9997,36.866,36.9615,47980.0
2024-04-05 10:00:00,38.71,38.76,38.55,38.59,150685.0,36.9615,37.0093,36.8088,36.8469,150685.0
2024-04-05 10:10:00,38.59,38.86,38.59,38.85,48224.0,36.8469,37.1048,36.8469,37.0952,48224.0
2024-04-05 10:20:00,38.86,38.96,38.84,38.84,61480.0,37.1048,37.2002,37.0857,37.0857,61480.0
2024-04-05 10:30:00,38.82,38.86,38.72,38.75,47551.0,37.0666,37.1048,36.9711,36.9997,47551.0
2024-04-05 10:40:00,38.76,38.86,38.72,38.83,27616.0,37.0093,37.1048,36.9711,37.0761,27616.0
2024-04-05 10:50:00,38.82,38.86,38.76,38.82,44282.0,37.0666,37.1048,37.0093,37.0666,44282.0
2024-04-05 11:00:00,38.83,38.9,38.8,38.84,22480.0,37.0761,37.1429,37.0475,37.0857,22480.0
2024-04-05 11:10:00,38.83,38.86,38.78,38.83,27975.0,37.0761,37.1048,37.0284,37.0761,27975.0
2024-04-05 11:20:00,38.83,38.96,38.82,38.9,32439.0,37.0761,37.2002,37.0666,37.1429,32439.0
2024-04-05 11:30:00,38.9,38.93,38.88,38.89,28476.0,37.1429,37.1716,37.1239,37.1334,28476.0
2024-04-05 11:40:00,38.89,39.0,38.88,38.96,33001.0,37.1334,37.2384,37.1239,37.2002,33001.0
2024-04-05 11:50:00,38.96,38.97,38.91,38.96,25016.0,37.2002,37.2098,37.1525,37.2002,25016.0
2024-04-05 12:00:00,38.96,39.0,38.93,38.99,25645.0,37.2002,37.2384,37.1716,37.2289,25645.0
2024-04-05 12:10:00,39.0,39.0,38.86,38.91,43655.0,37.2384,37.2384,37.1048,37.1525,43655.0
2024-04-05 12:20:00,38.9,38.94,38.85,38.87,22515.0,37.1429,37.1811,37.0952,37.1143,22515.0
2024-04-05 12:30:00,38.87,38.87,38.72,38.72,25081.0,37.1143,37.1143,36.9711,36.9711,25081.0
2024-04-05 12:40:00,38.71,38.72,38.6,38.68,45101.0,36.9615,36.9711,36.8565,36.9329,45101.0
2024-04-05 12:50:00,38.68,38.71,38.65,38.68,24762.0,36.9329,36.9615,36.9042,36.9329,24762.0
2024-04-05 13:00:00,38.68,38.7,38.63,38.64,21796.0,36.9329,36.952,36.8851,36.8947,21796.0
2024-04-05 13:10:00,38.65,38.69,38.62,38.64,22200.0,36.9042,36.9424,36.8756,36.8947,22200.0
2024-04-05 13:20:00,38.64,38.74,38.63,38.7,30054.0,36.8947,36.9902,36.8851,36.952,30054.0
2024-04-05 13:30:00,38.69,38.72,38.64,38.71,19120.0,36.9424,36.9711,36.8947,36.9615,19120.0
2024-04-05 13:40:00,38.71,38.71,38.46,38.5,96266.0,36.9615,36.9615,36.7228,36.761,96266.0
2024-04-05 13:50:00,38.5,38.52,38.44,38.5,29003.0,36.761,36.7801,36.7037,36.761,29003.0
2024-04-05 14:00:00,38.49,38.53,38.39,38.5,41762.0,36.7515,36.7897,36.656,36.761,41762.0
2024-04-05 14:10:00,38.5,38.55,38.46,38.54,46375.0,36.761,36.8088,36.7228,36.7992,46375.0
2024-04-05 14:20:00,38.55,38.6,38.52,38.52,15585.0,36.8088,36.8565,36.7801,36.7801,15585.0
2024-04-05 14:30:00,38.53,38.71,38.51,38.71,36629.0,36.7897,36.9615,36.7706,36.9615,36629.0
2024-04-05 14:40:00,38.71,38.74,38.66,38.66,31714.0,36.9615,36.9902,36.9138,36.9138,31714.0
2024-04-05 14:50:00,38.66,38.72,38.66,38.72,27926.0,36.9138,36.9711,36.9138,36.9711,27926.0
2024-04-05 15:00:00,38.72,38.77,38.71,38.74,47185.0,36.9711,37.0188,36.9615,36.9902,47185.0
2024-04-05 15:10:00,38.74,38.75,38.66,38.72,38843.0,36.9902,36.9997,36.9138,36.9711,38843.0
2024-04-05 15:20:00,38.72,38.78,38.7,38.71,34637.0,36.9711,37.0284,36.952,36.9615,34637.0
2024-04-05 15:30:00,38.7,38.72,38.6,38.62,57445.0,36.952,36.9711,36.8565,36.8756,57445.0
2024-04-05 15:40:00,38.62,38.67,38.61,38.64,87250.0,36.8756,36.9233,36.866,36.8947,87250.0
2024-04-05 15:50:00,38.64,38.72,38.63,38.66,304643.0,36.8947,36.9711,36.8851,36.9138,304643.0
2024-04-08 09:30:00,39.01,39.09,38.06,38.33,243957.0,37.248,37.3244,36.3409,36.5987,243957.0
2024-04-08 09:40:00,38.34,38.4,38.08,38.31,195083.0,36.6082,36.6655,36.36,36.5796,195083.0
2024-04-08 09:50:00,38.31,38.4,38.22,38.24,142930.0,36.5796,36.6655,36.4937,36.5128,142930.0
2024-04-08 10:00:00,38.23,38.24,37.94,37.98,115181.0,36.5032,36.5128,36.2263,36.2645,115181.0
2024-04-08 10:10:00,37.98,38.04,37.88,37.94,130336.0,36.2645,36.3218,36.169,36.2263,130336.0
2024-04-08 10:20:00,37.95,38.11,37.93,38.0,142669.0,36.2359,36.3886,36.2168,36.2836,142669.0
2024-04-08 10:30:00,38.0,38.09,37.97,38.0,129200.0,36.2836,36.3695,36.255,36.2836,129200.0
2024-04-08 10:40:00,38.0,38.15,37.99,38.04,108649.0,36.2836,36.4268,36.2741,36.3218,108649.0
2024-04-08 10:50:00,38.03,38.32,37.95,38.3,210142.0,36.3122,36.5891,36.2359,36.57,210142.0
2024-04-08 11:00:00,38.3,38.36,38.18,38.2,73941.0,36.57,36.6273,36.4555,36.4746,73941.0
2024-04-08 11:10:00,38.2,38.25,38.18,38.2,69849.0,36.4746,36.5223,36.4555,36.4746,69849.0
2024-04-08 11:20:00,38.2,38.29,38.2,38.24,98992.0,36.4746,36.5605,36.4746,36.5128,98992.0
2024-04-08 11:30:00,38.23,38.31,38.19,38.23,94507.0,36.5032,36.5796,36.465,36.5032,94507.0
2024-04-08 11:40:00,38.23,38.25,38.18,38.23,99692.0,36.5032,36.5223,36.4555,36.5032,99692.0
2024-04-08 11:50:00,38.23,38.24,38.07,38.08,75519.0,36.5032,36.5128,36.3504,36.36,75519.0
2024-04-08 12:00:00,38.07,38.08,37.96,37.97,77499.0,36.3504,36.36,36.2454,36.255,77499.0
2024-04-08 12:10:00,37.97,38.01,37.95,37.97,67284.0,36.255,36.2931,36.2359,36.255,67284.0
2024-04-08 12:20:00,37.96,38.11,37.95,38.09,127177.0,36.2454,36.3886,36.2359,36.3695,127177.0
2024-04-08 12:30:00,38.09,38.15,37.98,38.0,76427.0,36.3695,36.4268,36.2645,36.2836,76427.0
2024-04-08 12:40:00,38.0,38.02,37.96,37.98,64070.0,36.2836,36.3027,36.2454,36.2645,64070.0
2024-04-08 12:50:00,37.99,38.0,37.92,37.97,42086.0,36.2741,36.2836,36.2072,36.255,42086.0
2024-04-08 13:00:00,37.97,38.0,37.93,37.96,39101.0,36.255,36.2836,36.2168,36.2454,39101.0
2024-04-08 13:10:00,37.95,38.04,37.94,38.04,41716.0,36.2359,36.3218,36.2263,36.3218,41716.0
2024-04-08 13:20:00,38.03,38.04,37.97,38.02,51115.0,36.3122,36.3218,36.255,36.3027,51115.0
2024-04-08 13:30:00,38.01,38.12,38.0,38.01,156546.0,36.2931,36.3982,36.2836,36.2931,156546.0
2024-04-08 13:40:00,38.02,38.09,38.0,38.06,76252.0,36.3027,36.3695,36.2836,36.3409,76252.0
2024-04-08 13:50:00,38.05,38.18,38.03,38.09,93807.0,36.3313,36.4555,36.3122,36.3695,93807.0
2024-04-08 14:00:00,38.09,38.13,38.05,38.08,94777.0,36.3695,36.4077,36.3313,36.36,94777.0
2024-04-08 14:10:00,38.08,38.09,37.99,38.06,47166.0,36.36,36.3695,36.2741,36.3409,47166.0
2024-04-08 14:20:00,38.05,38.07,38.04,38.05,56809.0,36.3313,36.3504,36.3218,36.3313,56809.0
2024-04-08 14:30:00,38.05,38.09,38.04,38.06,53745.0,36.3313,36.3695,36.3218,36.3409,53745.0
2024-04-08 14:40:00,38.05,38.15,38.04,38.13,40759.0,36.3313,36.4268,36.3218,36.4077,40759.0
2024-04-08 14:50:00,38.13,38.13,38.07,38.09,71365.0,36.4077,36.4077,36.3504,36.3695,71365.0
2024-04-08 15:00:00,38.1,38.1,38.04,38.1,57948.0,36.3791,36.3791,36.3218,36.3791,57948.0
2024-04-08 15:10:00,38.1,38.13,38.06,38.09,87450.0,36.3791,36.4077,36.3409,36.3695,87450.0
2024-04-08 15:20:00,38.09,38.2,38.04,38.12,64991.0,36.3695,36.4746,36.3218,36.3982,64991.0
2024-04-08 15:30:00,38.11,38.15,38.08,38.09,139258.0,36.3886,36.4268,36.36,36.3695,139258.0
2024-04-08 15:40:00,38.09,38.16,38.02,38.13,221069.0,36.3695,36.4364,36.3027,36.4077,221069.0
2024-04-08 15:50:00,38.12,38.22,38.02,38.22,607693.0,36.3982,36.4937,36.3027,36.4937,607693.0
2024-04-09 09:30:00,38.1,38.57,37.97,38.55,181784.0,36.3791,36.8279,36.255,36.8088,181784.0
2024-04-09 09:40:00,38.57,38.59,38.18,38.23,118205.0,36.8279,36.8469,36.4555,36.5032,118205.0
2024-04-09 09:50:00,38.21,38.24,38.17,38.19,66318.0,36.4841,36.5128,36.4459,36.465,66318.0
2024-04-09 10:00:00,38.2,38.21,37.99,38.07,74241.0,36.4746,36.4841,36.2741,36.3504,74241.0
2024-04-09 10:10:00,38.08,38.18,37.99,38.12,146717.0,36.36,36.4555,36.2741,36.3982,146717.0
2024-04-09 10:20:00,38.13,38.26,38.13,38.21,35559.0,36.4077,36.5319,36.4077,36.4841,35559.0
2024-04-09 10:30:00,38.19,38.19,37.96,37.96,49735.0,36.465,36.465,36.2454,36.2454,49735.0
2024-04-09 10:40:00,37.97,38.07,37.95,37.98,50825.0,36.255,36.3504,36.2359,36.2645,50825.0
2024-04-09 10:50:00,37.98,38.05,37.95,38.01,53397.0,36.2645,36.3313,36.2359,36.2931,53397.0
2024-04-09 11:00:00,38.01,38.01,37.94,37.95,64934.0,36.2931,36.2931,36.2263,36.2359,64934.0
2024-04-09 11:10:00,37.95,37.95,37.73,37.8,152338.0,36.2359,36.2359,36.0258,36.0926,152338.0
2024-04-09 11:20:00,37.79,37.98,37.79,37.94,91340.0,36.0831,36.2645,36.0831,36.2263,91340.0
2024-04-09 11:30:00,37.93,37.94,37.88,37.89,82610.0,36.2168,36.2263,36.169,36.1786,82610.0
2024-04-09 11:40:00,37.9,38.05,37.87,38.04,134138.0,36.1881,36.3313,36.1595,36.3218,134138.0
2024-04-09 11:50:00,38.04,38.12,37.99,38.01,111669.0,36.3218,36.3982,36.2741,36.2931,111669.0
2024-04-09 12:00:00,38.01,38.05,37.99,38.03,43144.0,36.2931,36.3313,36.2741,36.3122,43144.0
2024-04-09 12:10:00,38.04,38.05,37.99,38.03,34066.0,36.3218,36.3313,36.2741,36.3122,34066.0
2024-04-09 12:20:00,38.03,38.04,37.94,38.0,88693.0,36.3122,36.3218,36.2263,36.2836,88693.0
2024-04-09 12:30:00,38.01,38.05,37.99,38.0,31091.0,36.2931,36.3313,36.2741,36.2836,31091.0
2024-04-09 12:40:00,38.0,38.04,37.99,38.01,30147.0,36.2836,36.3218,36.2741,36.2931,30147.0
2024-04-09 12:50:00,38.0,38.02,37.99,37.99,23880.0,36.2836,36.3027,36.2741,36.2741,23880.0
2024-04-09 13:00:00,37.99,38.0,37.98,38.0,16731.0,36.2741,36.2836,36.2645,36.2836,16731.0
2024-04-09 13:10:00,38.0,38.12,37.99,38.07,58531.0,36.2836,36.3982,36.2741,36.3504,58531.0
2024-04-09 13:20:00,38.07,38.11,38.06,38.08,60745.0,36.3504,36.3886,36.3409,36.36,60745.0
2024-04-09 13:30:00,38.08,38.09,38.05,38.07,19133.0,36.36,36.3695,36.3313,36.3504,19133.0
2024-04-09 13:40:00,38.07,38.12,38.05,38.11,60532.0,36.3504,36.3982,36.3313,36.3886,60532.0
2024-04-09 13:50:00,38.12,38.12,37.97,37.99,35216.0,36.3982,36.3982,36.255,36.2741,35216.0
2024-04-09 14:00:00,37.98,37.98,37.85,37.86,30019.0,36.2645,36.2645,36.1404,36.1499,30019.0
2024-04-09 14:10:00,37.85,37.89,37.83,37.88,31711.0,36.1404,36.1786,36.1213,36.169,31711.0
2024-04-09 14:20:00,37.89,37.94,37.88,37.94,29699.0,36.1786,36.2263,36.169,36.2263,29699.0
2024-04-09 14:30:00,37.94,38.02,37.94,38.01,20101.0,36.2263,36.3027,36.2263,36.2931,20101.0
2024-04-09 14:40:00,38.01,38.07,37.99,38.05,18696.0,36.2931,36.3504,36.2741,36.3313,18696.0
2024-04-09 14:50:00,38.05,38.13,38.01,38.1,130578.0,36.3313,36.4077,36.2931,36.3791,130578.0
2024-04-09 15:00:00,38.1,38.15,38.09,38.13,28283.0,36.3791,36.4268,36.3695,36.4077,28283.0
2024-04-09 15:10:00,38.13,38.18,38.12,38.17,29325.0,36.4077,36.4555,36.3982,36.4459,29325.0
2024-04-09 15:20:00,38.17,38.23,38.15,38.23,38563.0,36.4459,36.5032,36.4268,36.5032,38563.0
2024-04-09 15:30:00,38.23,38.28,38.22,38.25,96870.0,36.5032,36.551,36.4937,36.5223,96870.0
2024-04-09 15:40:00,38.26,38.28,38.11,38.13,79169.0,36.5319,36.551,36.3886,36.4077,79169.0
2024-04-09 15:50:00,38.12,38.15,38.03,38.13,235886.0,36.3982,36.4268,36.3122,36.4077,235886.0
2024-04-10 09:30:00,37.71,37.94,37.33,37.34,307424.0,36.0067,36.2263,35.6439,35.6534,307424.0
2024-04-10 09:40:00,37.34,37.83,37.33,37.76,201477.0,35.6534,36.1213,35.6439,36.0544,201477.0
2024-04-10 09:50:00,37.76,37.92,37.65,37.8,290016.0,36.0544,36.2072,35.9494,36.0926,290016.0
2024-04-10 10:00:00,37.8,37.91,37.75,37.83,90093.0,36.0926,36.1977,36.0449,36.1213,90093.0
2024-04-10 10:10:00,37.82,37.93,37.74,37.81,145676.0,36.1117,36.2168,36.0353,36.1022,145676.0
2024-04-10 10:20:00,37.81,37.98,37.8,37.9,109061.0,36.1022,36.2645,36.0926,36.1881,109061.0
2024-04-10 10:30:00,37.9,37.94,37.86,37.89,36324.0,36.1881,36.2263,36.1499,36.1786,36324.0
2024-04-10 10:40:00,37.89,37.9,37.48,37.75,365379.0,36.1786,36.1881,35.7871,36.0449,365379.0
2024-04-10 10:50:00,37.75,37.94,37.73,37.86,113155.0,36.0449,36.2263,36.0258,36.1499,113155.0
2024-04-10 11:00:00,37.87,37.94,37.75,37.88,135019.0,36.1595,36.2263,36.0449,36.169,135019.0
2024-04-10 11:10:00,37.89,37.89,37.69,37.77,271249.0,36.1786,36.1786,35.9876,36.064,271249.0
2024-04-10 11:20:00,37.77,37.97,37.77,37.93,102266.0,36.064,36.255,36.064,36.2168,102266.0
2024-04-10 11:30:00,37.92,37.92,37.83,37.85,49292.0,36.2072,36.2072,36.1213,36.1404,49292.0
2024-04-10 11:40:00,37.85,37.87,37.81,37.83,59460.0,36.1404,36.1595,36.1022,36.1213,59460.0
2024-04-10 11:50:00,37.83,37.85,37.76,37.85,187227.0,36.1213,36.1404,36.0544,36.1404,187227.0
2024-04-10 12:00:00,37.86,37.88,37.78,37.88,96051.0,36.1499,36.169,36.0735,36.169,96051.0
2024-04-10 12:10:00,37.87,37.87,37.82,37.84,38162.0,36.1595,36.1595,36.1117,36.1308,38162.0
2024-04-10 12:20:00,37.84,37.88,37.69,37.8,75052.0,36.1308,36.169,35.9876,36.0926,75052.0
2024-04-10 12:30:00,37.8,37.81,37.77,37.8,19538.0,36.0926,36.1022,36.064,36.0926,19538.0
2024-04-10 12:40:00,37.8,37.84,37.77,37.82,27257.0,36.0926,36.1308,36.064,36.1117,27257.0
2024-04-10 12:50:00,37.82,37.84,37.78,37.82,62576.0,36.1117,36.1308,36.0735,36.1117,62576.0
2024-04-10 13:00:00,37.81,37.82,37.62,37.69,323143.0,36.1022,36.1117,35.9208,35.9876,323143.0
2024-04-10 13:10:00,37.69,37.82,37.68,37.79,66648.0,35.9876,36.1117,35.9781,36.0831,66648.0
2024-04-10 13:20:00,37.8,38.04,37.8,37.98,77144.0,36.0926,36.3218,36.0926,36.2645,77144.0
2024-04-10 13:30:00,37.98,37.98,37.85,37.87,50673.0,36.2645,36.2645,36.1404,36.1595,50673.0
2024-04-10 13:40:00,37.88,37.97,37.87,37.95,153526.0,36.169,36.255,36.1595,36.2359,153526.0
2024-04-10 13:50:00,37.94,38.07,37.92,37.99,47799.0,36.2263,36.3504,36.2072,36.2741,47799.0
2024-04-10 14:00:00,37.99,38.03,37.95,38.0,39557.0,36.2741,36.3122,36.2359,36.2836,39557.0
2024-04-10 14:10:00,38.01,38.01,37.94,37.97,43003.0,36.2931,36.2931,36.2263,36.255,43003.0
2024-04-10 14:20:00,37.97,38.0,37.89,37.94,34611.0,36.255,36.2836,36.1786,36.2263,34611.0
2024-04-10 14:30:00,37.94,38.02,37.92,38.02,47308.0,36.2263,36.3027,36.2072,36.3027,47308.0
2024-04-10 14:40:00,38.01,38.01,37.95,37.97,38808.0,36.2931,36.2931,36.2359,36.255,38808.0
2024-04-10 14:50:00,37.97,38.0,37.91,37.93,38121.0,36.255,36.2836,36.1977,36.2168,38121.0
2024-04-10 15:00:00,37.93,38.02,37.92,38.01,50128.0,36.2168,36.3027,36.2072,36.2931,50128.0
2024-04-10 15:10:00,38.02,38.07,37.97,38.06,71531.0,36.3027,36.3504,36.255,36.3409,71531.0
2024-04-10 15:20:00,38.06,38.14,38.04,38.04,50953.0,36.3409,36.4173,36.3218,36.3218,50953.0
2024-04-10 15:30:00,38.05,38.08,38.01,38.04,85251.0,36.3313,36.36,36.2931,36.3218,85251.0
2024-04-10 15:40:00,38.04,38.12,38.03,38.11,130931.0,36.3218,36.3982,36.3122,36.3886,130931.0
2024-04-10 15:50:00,38.1,38.31,38.0,38.26,1015016.0,36.3791,36.5796,36.2836,36.5319,1015016.0
2024-04-11 09:30:00,37.96,38.26,37.85,38.1,151512.0,36.2454,36.5319,36.1404,36.3791,151512.0
2024-04-11 09:40:00,38.09,38.17,37.99,38.04,65622.0,36.3695,36.4459,36.2741,36.3218,65622.0
2024-04-11 09:50:00,38.04,38.1,38.02,38.09,34852.0,36.3218,36.3791,36.3027,36.3695,34852.0
2024-04-11 10:00:00,38.09,38.09,37.84,37.9,88321.0,36.3695,36.3695,36.1308,36.1881,88321.0
2024-04-11 10:10:00,37.9,37.94,37.82,37.84,77171.0,36.1881,36.2263,36.1117,36.1308,77171.0
2024-04-11 10:20:00,37.85,37.87,37.72,37.74,67918.0,36.1404,36.1595,36.0162,36.0353,67918.0
2024-04-11 10:30:00,37.73,37.78,37.71,37.77,31589.0,36.0258,36.0735,36.0067,36.064,31589.0
2024-04-11 10:40:00,37.77,37.8,37.72,37.77,28012.0,36.064,36.0926,36.0162,36.064,28012.0
2024-04-11 10:50:00,37.78,37.88,37.76,37.8,48428.0,36.0735,36.169,36.0544,36.0926,48428.0
2024-04-11 11:00:00,37.79,37.86,37.77,37.84,39140.0,36.0831,36.1499,36.064,36.1308,39140.0
2024-04-11 11:10:00,37.84,37.86,37.8,37.84,51641.0,36.1308,36.1499,36.0926,36.1308,51641.0
2024-04-11 11:20:00,37.84,37.84,37.75,37.76,33831.0,36.1308,36.1308,36.0449,36.0544,33831.0
2024-04-11 11:30:00,37.77,37.77,37.71,37.73,44554.0,36.064,36.064,36.0067,36.0258,44554.0
2024-04-11 11:40:00,37.73,37.79,37.71,37.77,28939.0,36.0258,36.0831,36.0067,36.064,28939.0
2024-04-11 11:50:00,37.77,37.91,37.76,37.86,104943.0,36.064,36.1977,36.0544,36.1499,104943.0
2024-04-11 12:00:00,37.86,37.88,37.8,37.88,52949.0,36.1499,36.169,36.0926,36.169,52949.0
2024-04-11 12:10:00,37.87,37.92,37.84,37.91,28155.0,36.1595,36.2072,36.1308,36.1977,28155.0
2024-04-11 12:20:00,37.91,37.92,37.82,37.83,27454.0,36.1977,36.2072,36.1117,36.1213,27454.0
2024-04-11 12:30:00,37.83,37.84,37.77,37.82,24476.0,36.1213,36.1308,36.064,36.1117,24476.0
2024-04-11 12:40:00,37.82,37.9,37.81,37.87,19472.0,36.1117,36.1881,36.1022,36.1595,19472.0
2024-04-11 12:50:00,37.86,37.86,37.79,37.8,27369.0,36.1499,36.1499,36.0831,36.0926,27369.0
2024-04-11 13:00:00,37.8,37.89,37.78,37.85,40014.0,36.0926,36.1786,36.0735,36.1404,40014.0
2024-04-11 13:10:00,37.86,37.93,37.85,37.91,28737.0,36.1499,36.2168,36.1404,36.1977,28737.0
2024-04-11 13:20:00,37.92,37.97,37.88,37.88,104917.0,36.2072,36.255,36.169,36.169,104917.0
2024-04-11 13:30:00,37.89,37.96,37.88,37.92,34482.0,36.1786,36.2454,36.169,36.2072,34482.0
2024-04-11 13:40:00,37.91,37.96,37.89,37.91,80749.0,36.1977,36.2454,36.1786,36.1977,80749.0
2024-04-11 13:50:00,37.91,37.96,37.9,37.92,71954.0,36.1977,36.2454,36.1881,36.2072,71954.0
2024-04-11 14:00:00,37.91,37.97,37.9,37.94,32638.0,36.1977,36.255,36.1881,36.2263,32638.0
2024-04-11 14:10:00,37.93,37.98,37.93,37.98,61210.0,36.2168,36.2645,36.2168,36.2645,61210.0
2024-04-11 14:20:00,37.97,37.98,37.94,37.94,30611.0,36.255,36.2645,36.2263,36.2263,30611.0
2024-04-11 14:30:00,37.95,37.97,37.94,37.95,35318.0,36.2359,36.255,36.2263,36.2359,35318.0
2024-04-11 14:40:00,37.95,37.98,37.94,37.95,64587.0,36.2359,36.2645,36.2263,36.2359,64587.0
2024-04-11 14:50:00,37.94,37.95,37.75,37.76,87185.0,36.2263,36.2359,36.0449,36.0544,87185.0
2024-04-11 15:00:00,37.75,37.81,37.75,37.77,62700.0,36.0449,36.1022,36.0449,36.064,62700.0
2024-04-11 15:10:00,37.77,37.83,37.77,37.8,59544.0,36.064,36.1213,36.064,36.0926,59544.0
2024-04-11 15:20:00,37.8,37.84,37.79,37.81,75080.0,36.0926,36.1308,36.0831,36.1022,75080.0
2024-04-11 15:30:00,37.82,37.88,37.81,37.87,117120.0,36.1117,36.169,36.1022,36.1595,117120.0
2024-04-11 15:40:00,37.87,37.93,37.86,37.9,141298.0,36.1595,36.2168,36.1499,36.1881,141298.0
2024-04-11 15:50:00,37.89,37.91,37.73,37.81,641199.0,36.1786,36.1977,36.0258,36.1022,641199.0
2024-04-12 09:30:00,37.1,37.51,36.9,37.51,371922.0,35.4243,35.8157,35.2333,35.8157,371922.0
2024-04-12 09:40:00,37.52,37.7,37.37,37.62,139628.0,35.8253,35.9971,35.6821,35.9208,139628.0
2024-04-12 09:50:00,37.62,37.66,37.47,37.54,94603.0,35.9208,35.959,35.7775,35.8444,94603.0
2024-04-12 10:00:00,37.53,37.54,37.25,37.29,81161.0,35.8348,35.8444,35.5675,35.6057,81161.0
2024-04-12 10:10:00,37.28,37.44,37.25,37.42,57421.0,35.5961,35.7489,35.5675,35.7298,57421.0
2024-04-12 10:20:00,37.41,37.48,37.38,37.4,52048.0,35.7202,35.7871,35.6916,35.7107,52048.0
2024-04-12 10:30:00,37.4,37.51,37.37,37.49,92083.0,35.7107,35.8157,35.6821,35.7966,92083.0
2024-04-12 10:40:00,37.5,37.53,37.4,37.51,131853.0,35.8062,35.8348,35.7107,35.8157,131853.0
2024-04-12 10:50:00,37.51,37.51,37.39,37.43,76583.0,35.8157,35.8157,35.7012,35.7393,76583.0
2024-04-12 11:00:00,37.42,37.44,37.21,37.23,37057.0,35.7298,35.7489,35.5293,35.5484,37057.0
2024-04-12 11:10:00,37.23,37.39,37.22,37.33,100759.0,35.5484,35.7012,35.5388,35.6439,100759.0
2024-04-12 11:20:00,37.33,37.54,37.31,37.44,422028.0,35.6439,35.8444,35.6248,35.7489,422028.0
2024-04-12 11:30:00,37.44,37.47,37.4,37.42,30929.0,35.7489,35.7775,35.7107,35.7298,30929.0
2024-04-12 11:40:00,37.42,37.5,37.41,37.46,35156.0,35.7298,35.8062,35.7202,35.768,35156.0
2024-04-12 11:50:00,37.46,37.53,37.45,37.51,41489.0,35.768,35.8348,35.7584,35.8157,41489.0
2024-04-12 12:00:00,37.5,37.51,37.47,37.48,24442.0,35.8062,35.8157,35.7775,35.7871,24442.0
2024-04-12 12:10:00,37.48,37.49,37.44,37.45,42919.0,35.7871,35.7966,35.7489,35.7584,42919.0
2024-04-12 12:20:00,37.44,37.47,37.43,37.45,115031.0,35.7489,35.7775,35.7393,35.7584,115031.0
2024-04-12 12:30:00,37.45,37.47,37.22,37.22,170428.0,35.7584,35.7775,35.5388,35.5388,170428.0
2024-04-12 12:40:00,37.21,37.34,37.18,37.31,74028.0,35.5293,35.6534,35.5006,35.6248,74028.0
2024-04-12 12:50:00,37.3,37.31,37.18,37.18,60535.0,35.6152,35.6248,35.5006,35.5006,60535.0
2024-04-12 13:00:00,37.16,37.16,37.03,37.03,34864.0,35.4815,35.4815,35.3574,35.3574,34864.0
2024-04-12 13:10:00,37.04,37.1,37.0,37.08,28421.0,35.367,35.4243,35.3288,35.4052,28421.0
2024-04-12 13:20:00,37.08,37.08,37.0,37.01,22891.0,35.4052,35.4052,35.3288,35.3383,22891.0
2024-04-12 13:30:00,37.0,37.06,36.92,36.95,68632.0,35.3288,35.3861,35.2524,35.281,68632.0
2024-04-12 13:40:00,36.95,37.04,36.95,37.02,37881.0,35.281,35.367,35.281,35.3479,37881.0
2024-04-12 13:50:00,37.02,37.09,37.01,37.02,32502.0,35.3479,35.4147,35.3383,35.3479,32502.0
2024-04-12 14:00:00,37.02,37.07,36.96,37.04,49676.0,35.3479,35.3956,35.2906,35.367,49676.0
2024-04-12 14:10:00,37.04,37.18,37.03,37.16,76606.0,35.367,35.5006,35.3574,35.4815,76606.0
2024-04-12 14:20:00,37.16,37.19,37.12,37.19,45325.0,35.4815,35.5102,35.4433,35.5102,45325.0
2024-04-12 14:30:00,37.2,37.2,37.12,37.13,75698.0,35.5197,35.5197,35.4433,35.4529,75698.0
2024-04-12 14:40:00,37.12,37.18,37.12,37.18,58378.0,35.4433,35.5006,35.4433,35.5006,58378.0
2024-04-12 14:50:00,37.18,37.19,37.13,37.13,60453.0,35.5006,35.5102,35.4529,35.4529,60453.0
2024-04-12 15:00:00,37.14,37.16,36.96,37.1,272619.0,35.4624,35.4815,35.2906,35.4243,272619.0
2024-04-12 15:10:00,37.1,37.12,37.09,37.11,47906.0,35.4243,35.4433,35.4147,35.4338,47906.0
2024-04-12 15:20:00,37.11,37.14,37.09,37.09,48617.0,35.4338,35.4624,35.4147,35.4147,48617.0
2024-04-12 15:30:00,37.09,37.12,36.89,36.95,86222.0,35.4147,35.4433,35.2237,35.281,86222.0
2024-04-12 15:40:00,36.95,37.16,36.94,37.05,302342.0,35.281,35.4815,35.2715,35.3765,302342.0
2024-04-12 15:50:00,37.04,37.21,36.98,37.14,752284.0,35.367,35.5293,35.3097,35.4624,752284.0
2024-04-15 09:30:00,37.67,38.0,37.47,37.51,109298.0,35.9685,36.2836,35.7775,35.8157,109298.0
2024-04-15 09:40:00,37.51,37.63,37.28,37.29,73172.0,35.8157,35.9303,35.5961,35.6057,73172.0
2024-04-15 09:50:00,37.3,37.34,37.18,37.31,44395.0,35.6152,35.6534,35.5006,35.6248,44395.0
2024-04-15 10:00:00,37.32,37.35,37.24,37.27,33155.0,35.6343,35.663,35.5579,35.5866,33155.0
2024-04-15 10:10:00,37.26,37.28,37.15,37.19,35001.0,35.577,35.5961,35.472,35.5102,35001.0
2024-04-15 10:20:00,37.19,37.26,37.14,37.15,31065.0,35.5102,35.577,35.4624,35.472,31065.0
2024-04-15 10:30:00,37.15,37.33,37.12,37.33,40227.0,35.472,35.6439,35.4433,35.6439,40227.0
2024-04-15 10:40:00,37.32,37.35,37.15,37.3,85310.0,35.6343,35.663,35.472,35.6152,85310.0
2024-04-15 10:50:00,37.3,37.37,37.2,37.23,39234.0,35.6152,35.6821,35.5197,35.5484,39234.0
2024-04-15 11:00:00,37.24,37.25,37.06,37.07,60996.0,35.5579,35.5675,35.3861,35.3956,60996.0
2024-04-15 11:10:00,37.06,37.07,36.98,37.01,43421.0,35.3861,35.3956,35.3097,35.3383,43421.0
2024-04-15 11:20:00,37.01,37.03,36.96,37.02,21279.0,35.3383,35.3574,35.2906,35.3479,21279.0
2024-04-15 11:30:00,37.02,37.03,36.97,37.0,46701.0,35.3479,35.3574,35.3001,35.3288,46701.0
2024-04-15 11:40:00,36.98,37.03,36.98,37.01,44824.0,35.3097,35.3574,35.3097,35.3383,44824.0
2024-04-15 11:50:00,37.01,37.06,37.0,37.02,35418.0,35.3383,35.3861,35.3288,35.3479,35418.0
2024-04-15 12:00:00,37.02,37.03,37.0,37.01,42993.0,35.3479,35.3574,35.3288,35.3383,42993.0
2024-04-15 12:10:00,37.01,37.01,36.93,36.98,93584.0,35.3383,35.3383,35.2619,35.3097,93584.0
2024-04-15 12:20:00,36.98,36.99,36.88,36.9,22135.0,35.3097,35.3192,35.2142,35.2333,22135.0
2024-04-15 12:30:00,36.89,36.91,36.86,36.89,17493.0,35.2237,35.2428,35.1951,35.2237,17493.0
2024-04-15 12:40:00,36.89,36.92,36.84,36.89,24674.0,35.2237,35.2524,35.176,35.2237,24674.0
2024-04-15 12:50:00,36.9,36.96,36.88,36.89,21246.0,35.2333,35.2906,35.2142,35.2237,21246.0
2024-04-15 13:00:00,36.88,36.88,36.8,36.86,35987.0,35.2142,35.2142,35.1378,35.1951,35987.0
2024-04-15 13:10:00,36.85,36.86,36.79,36.79,23710.0,35.1855,35.1951,35.1283,35.1283,23710.0
2024-04-15 13:20:00,36.79,36.8,36.7,36.7,53008.0,35.1283,35.1378,35.0423,35.0423,53008.0
2024-04-15 13:30:00,36.69,36.79,36.59,36.76,64495.0,35.0328,35.1283,34.9373,35.0996,64495.0
2024-04-15 13:40:00,36.75,36.85,36.71,36.71,44263.0,35.0901,35.1855,35.0519,35.0519,44263.0
2024-04-15 13:50:00,36.71,36.78,36.65,36.75,53987.0,35.0519,35.1187,34.9946,35.0901,53987.0
2024-04-15 14:00:00,36.75,36.88,36.75,36.79,102911.0,35.0901,35.2142,35.0901,35.1283,102911.0
2024-04-15 14:10:00,36.79,36.82,36.73,36.82,30161.0,35.1283,35.1569,35.071,35.1569,30161.0
2024-04-15 14:20:00,36.82,36.83,36.75,36.78,27553.0,35.1569,35.1664,35.0901,35.1187,27553.0
2024-04-15 14:30:00,36.78,36.89,36.77,36.81,35975.0,35.1187,35.2237,35.1092,35.1473,35975.0
2024-04-15 14:40:00,36.82,36.82,36.67,36.67,24810.0,35.1569,35.1569,35.0137,35.0137,24810.0
2024-04-15 14:50:00,36.67,36.77,36.67,36.75,56290.0,35.0137,35.1092,35.0137,35.0901,56290.0
2024-04-15 15:00:00,36.75,36.75,36.64,36.68,34257.0,35.0901,35.0901,34.985,35.0232,34257.0
2024-04-15 15:10:00,36.67,36.71,36.59,36.6,34920.0,35.0137,35.0519,34.9373,34.9468,34920.0
2024-04-15 15:20:00,36.61,36.7,36.56,36.61,218525.0,34.9564,35.0423,34.9086,34.9564,218525.0
2024-04-15 15:30:00,36.61,36.79,36.6,36.69,62840.0,34.9564,35.1283,34.9468,35.0328,62840.0
2024-04-15 15:40:00,36.7,36.7,36.64,36.7,80711.0,35.0423,35.0423,34.985,35.0423,80711.0
2024-04-15 15:50:00,36.69,36.83,36.64,36.76,361732.0,35.0328,35.1664,34.985,35.0996,361732.0
2024-04-16 09:30:00,37.0,37.03,36.33,36.47,403559.0,35.3288,35.3574,34.689,34.8227,403559.0
2024-04-16 09:40:00,36.47,36.61,36.31,36.32,619545.0,34.8227,34.9564,34.6699,34.6795,619545.0
2024-04-16 09:50:00,36.32,36.56,36.24,36.5,161031.0,34.6795,34.9086,34.6031,34.8514,161031.0
2024-04-16 10:00:00,36.5,36.52,36.24,36.34,283402.0,34.8514,34.8704,34.6031,34.6986,283402.0
2024-04-16 10:10:00,36.33,36.5,36.28,36.39,267568.0,34.689,34.8514,34.6413,34.7463,267568.0
2024-04-16 10:20:00,36.4,36.49,36.32,36.33,129383.0,34.7559,34.8418,34.6795,34.689,129383.0
2024-04-16 10:30:00,36.34,36.61,36.29,36.41,328185.0,34.6986,34.9564,34.6508,34.7654,328185.0
2024-04-16 10:40:00,36.41,36.55,36.37,36.48,346974.0,34.7654,34.8991,34.7272,34.8323,346974.0
2024-04-16 10:50:00,36.49,36.52,36.35,36.35,143626.0,34.8418,34.8704,34.7081,34.7081,143626.0
2024-04-16 11:00:00,36.34,36.41,36.29,36.37,182102.0,34.6986,34.7654,34.6508,34.7272,182102.0
2024-04-16 11:10:00,36.37,36.44,36.3,36.3,177672.0,34.7272,34.7941,34.6604,34.6604,177672.0
2024-04-16 11:20:00,36.3,36.32,36.18,36.23,159417.0,34.6604,34.6795,34.5458,34.5935,159417.0
2024-04-16 11:30:00,36.23,36.25,36.13,36.22,115017.0,34.5935,34.6126,34.4981,34.584,115017.0
2024-04-16 11:40:00,36.22,36.5,36.22,36.27,75074.0,34.584,34.8514,34.584,34.6317,75074.0
2024-04-16 11:50:00,36.29,36.38,36.28,36.31,42867.0,34.6508,34.7368,34.6413,34.6699,42867.0
2024-04-16 12:00:00,36.32,36.36,36.27,36.33,57168.0,34.6795,34.7177,34.6317,34.689,57168.0
2024-04-16 12:10:00,36.32,36.33,36.24,36.31,58426.0,34.6795,34.689,34.6031,34.6699,58426.0
2024-04-16 12:20:00,36.3,36.4,36.28,36.33,76088.0,34.6604,34.7559,34.6413,34.689,76088.0
2024-04-16 12:30:00,36.34,36.37,36.25,36.26,85840.0,34.6986,34.7272,34.6126,34.6222,85840.0
2024-04-16 12:40:00,36.26,36.26,36.01,36.01,97328.0,34.6222,34.6222,34.3835,34.3835,97328.0
2024-04-16 12:50:00,36.01,36.07,35.99,36.05,118656.0,34.3835,34.4408,34.3644,34.4217,118656.0
2024-04-16 13:00:00,36.05,36.08,35.96,36.01,76215.0,34.4217,34.4503,34.3357,34.3835,76215.0
2024-04-16 13:10:00,36.01,36.04,35.96,36.01,67795.0,34.3835,34.4121,34.3357,34.3835,67795.0
2024-04-16 13:20:00,36.02,36.04,35.95,35.95,45337.0,34.393,34.4121,34.3262,34.3262,45337.0
2024-04-16 13:30:00,35.95,35.96,35.8,35.94,74731.0,34.3262,34.3357,34.183,34.3166,74731.0
2024-04-16 13:40:00,35.94,36.01,35.89,35.89,46400.0,34.3166,34.3835,34.2689,34.2689,46400.0
2024-04-16 13:50:00,35.9,35.91,35.82,35.91,52296.0,34.2785,34.288,34.2021,34.288,52296.0
2024-04-16 14:00:00,35.9,36.02,35.87,36.02,46146.0,34.2785,34.393,34.2498,34.393,46146.0
2024-04-16 14:10:00,36.02,36.03,35.86,35.87,68251.0,34.393,34.4026,34.2403,34.2498,68251.0
2024-04-16 14:20:00,35.87,35.89,35.83,35.86,46636.0,34.2498,34.2689,34.2116,34.2403,46636.0
2024-04-16 14:30:00,35.86,35.99,35.86,35.98,57020.0,34.2403,34.3644,34.2403,34.3548,57020.0
2024-04-16 14:40:00,35.98,35.99,35.94,35.95,42336.0,34.3548,34.3644,34.3166,34.3262,42336.0
2024-04-16 14:50:00,35.95,36.07,35.93,36.07,69794.0,34.3262,34.4408,34.3071,34.4408,69794.0
2024-04-16 15:00:00,36.07,36.09,36.02,36.03,63671.0,34.4408,34.4599,34.393,34.4026,63671.0
2024-04-16 15:10:00,36.03,36.07,36.01,36.05,86582.0,34.4026,34.4408,34.3835,34.4217,86582.0
2024-04-16 15:20:00,36.05,36.11,36.03,36.07,99407.0,34.4217,34.479,34.4026,34.4408,99407.0
2024-04-16 15:30:00,36.06,36.06,35.87,35.91,185209.0,34.4312,34.4312,34.2498,34.288,185209.0
2024-04-16 15:40:00,35.91,35.92,35.87,35.9,270536.0,34.288,34.2975,34.2498,34.2785,270536.0
2024-04-16 15:50:00,35.91,35.92,35.85,35.91,711117.0,34.288,34.2975,34.2307,34.288,711117.0
2024-04-17 09:30:00,36.11,36.15,35.84,36.1,158515.0,34.479,34.5172,34.2212,34.4694,158515.0
2024-04-17 09:40:00,36.11,36.17,35.99,36.05,203544.0,34.479,34.5363,34.3644,34.4217,203544.0
2024-04-17 09:50:00,36.06,36.1,35.85,35.87,110496.0,34.4312,34.4694,34.2307,34.2498,110496.0
2024-04-17 10:00:00,35.87,35.88,35.56,35.79,84697.0,34.2498,34.2594,33.9538,34.1734,84697.0
2024-04-17 10:10:00,35.79,35.8,35.68,35.7,70291.0,34.1734,34.183,34.0684,34.0875,70291.0
2024-04-17 10:20:00,35.7,35.81,35.64,35.7,180007.0,34.0875,34.1925,34.0302,34.0875,180007.0
2024-04-17 10:30:00,35.71,35.82,35.7,35.76,59782.0,34.097,34.2021,34.0875,34.1448,59782.0
2024-04-17 10:40:00,35.77,35.79,35.59,35.59,70559.0,34.1543,34.1734,33.9825,33.9825,70559.0
2024-04-17 10:50:00,35.59,35.6,35.43,35.52,93263.0,33.9825,33.992,33.8297,33.9156,93263.0
2024-04-17 11:00:00,35.52,35.54,35.41,35.41,80639.0,33.9156,33.9347,33.8106,33.8106,80639.0
2024-04-17 11:10:00,35.41,35.52,35.36,35.5,195423.0,33.8106,33.9156,33.7628,33.8965,195423.0
2024-04-17 11:20:00,35.5,35.5,35.31,35.31,186651.0,33.8965,33.8965,33.7151,33.7151,186651.0
2024-04-17 11:30:00,35.31,35.32,35.23,35.28,132153.0,33.7151,33.7247,33.6387,33.6865,132153.0
2024-04-17 11:40:00,35.27,35.35,35.24,35.24,65647.0,33.6769,33.7533,33.6483,33.6483,65647.0
2024-04-17 11:50:00,35.25,35.28,35.18,35.19,57638.0,33.6578,33.6865,33.591,33.6005,57638.0
2024-04-17 12:00:00,35.19,35.2,35.09,35.15,52856.0,33.6005,33.6101,33.505,33.5623,52856.0
2024-04-17 12:10:00,35.15,35.27,35.14,35.23,56559.0,33.5623,33.6769,33.5528,33.6387,56559.0
2024-04-17 12:20:00,35.23,35.26,35.16,35.2,82623.0,33.6387,33.6674,33.5719,33.6101,82623.0
2024-04-17 12:30:00,35.2,35.2,35.1,35.14,64718.0,33.6101,33.6101,33.5146,33.5528,64718.0
2024-04-17 12:40:00,35.14,35.17,35.05,35.09,110508.0,33.5528,33.5814,33.4668,33.505,110508.0
2024-04-17 12:50:00,35.09,35.12,35.05,35.1,60434.0,33.505,33.5337,33.4668,33.5146,60434.0
2024-04-17 13:00:00,35.09,35.17,35.08,35.16,62195.0,33.505,33.5814,33.4955,33.5719,62195.0
2024-04-17 13:10:00,35.15,35.27,35.14,35.24,80155.0,33.5623,33.6769,33.5528,33.6483,80155.0
2024-04-17 13:20:00,35.24,35.3,35.24,35.3,35825.0,33.6483,33.7056,33.6483,33.7056,35825.0
2024-04-17 13:30:00,35.3,35.33,35.25,35.26,69521.0,33.7056,33.7342,33.6578,33.6674,69521.0
2024-04-17 13:40:00,35.27,35.28,35.17,35.2,78912.0,33.6769,33.6865,33.5814,33.6101,78912.0
2024-04-17 13:50:00,35.2,35.25,35.2,35.23,46746.0,33.6101,33.6578,33.6101,33.6387,46746.0
2024-04-17 14:00:00,35.23,35.27,35.21,35.27,86716.0,33.6387,33.6769,33.6196,33.6769,86716.0
2024-04-17 14:10:00,35.27,35.28,35.23,35.25,57654.0,33.6769,33.6865,33.6387,33.6578,57654.0
2024-04-17 14:20:00,35.25,35.3,35.23,35.25,128698.0,33.6578,33.7056,33.6387,33.6578,128698.0
2024-04-17 14:30:00,35.25,35.45,35.23,35.41,105607.0,33.6578,33.8488,33.6387,33.8106,105607.0
2024-04-17 14:40:00,35.41,35.51,35.4,35.43,46023.0,33.8106,33.9061,33.801,33.8297,46023.0
2024-04-17 14:50:00,35.44,35.46,35.33,35.36,54538.0,33.8392,33.8583,33.7342,33.7628,54538.0
2024-04-17 15:00:00,35.36,35.36,35.25,35.26,63132.0,33.7628,33.7628,33.6578,33.6674,63132.0
2024-04-17 15:10:00,35.25,35.27,35.2,35.26,68583.0,33.6578,33.6769,33.6101,33.6674,68583.0
2024-04-17 15:20:00,35.26,35.3,35.25,35.27,64384.0,33.6674,33.7056,33.6578,33.6769,64384.0
2024-04-17 15:30:00,35.27,35.29,35.14,35.14,112277.0,33.6769,33.696,33.5528,33.5528,112277.0
2024-04-17 15:40:00,35.15,35.16,35.11,35.12,248282.0,33.5623,33.5719,33.5241,33.5337,248282.0
2024-04-17 15:50:00,35.12,35.13,35.01,35.05,877003.0,33.5337,33.5432,33.4287,33.4668,877003.0
2024-04-18 09:30:00,35.22,35.36,35.09,35.23,90689.0,33.6292,33.7628,33.505,33.6387,90689.0
2024-04-18 09:40:00,35.22,35.32,35.13,35.18,131208.0,33.6292,33.7247,33.5432,33.591,131208.0
2024-04-18 09:50:00,35.17,35.29,35.1,35.21,162466.0,33.5814,33.696,33.5146,33.6196,162466.0
2024-04-18 10:00:00,35.22,35.26,35.17,35.25,99431.0,33.6292,33.6674,33.5814,33.6578,99431.0
2024-04-18 10:10:00,35.25,35.35,35.2,35.27,123338.0,33.6578,33.7533,33.6101,33.6769,123338.0
2024-04-18 10:20:00,35.27,35.51,35.23,35.4,256016.0,33.6769,33.9061,33.6387,33.801,256016.0
2024-04-18 10:30:00,35.39,35.51,35.36,35.48,87559.0,33.7915,33.9061,33.7628,33.8774,87559.0
2024-04-18 10:40:00,35.48,35.65,35.39,35.4,412827.0,33.8774,34.0397,33.7915,33.801,412827.0
2024-04-18 10:50:00,35.4,35.49,35.31,35.34,91464.0,33.801,33.887,33.7151,33.7437,91464.0
2024-04-18 11:00:00,35.34,35.39,35.26,35.26,65060.0,33.7437,33.7915,33.6674,33.6674,65060.0
2024-04-18 11:10:00,35.26,35.36,35.25,35.32,41243.0,33.6674,33.7628,33.6578,33.7247,41243.0
2024-04-18 11:20:00,35.33,35.44,35.3,35.41,26472.0,33.7342,33.8392,33.7056,33.8106,26472.0
2024-04-18 11:30:00,35.4,35.4,35.29,35.32,79797.0,33.801,33.801,33.696,33.7247,79797.0
2024-04-18 11:40:00,35.33,35.34,35.22,35.24,61716.0,33.7342,33.7437,33.6292,33.6483,61716.0
2024-04-18 11:50:00,35.23,35.24,35.16,35.18,45531.0,33.6387,33.6483,33.5719,33.591,45531.0
2024-04-18 12:00:00,35.18,35.26,35.17,35.22,45686.0,33.591,33.6674,33.5814,33.6292,45686.0
2024-04-18 12:10:00,35.22,35.29,35.2,35.29,31575.0,33.6292,33.696,33.6101,33.696,31575.0
2024-04-18 12:20:00,35.28,35.28,35.22,35.27,32193.0,33.6865,33.6865,33.6292,33.6769,32193.0
2024-04-18 12:30:00,35.27,35.37,35.26,35.36,112793.0,33.6769,33.7724,33.6674,33.7628,112793.0
2024-04-18 12:40:00,35.37,35.41,35.35,35.36,68093.0,33.7724,33.8106,33.7533,33.7628,68093.0
2024-04-18 12:50:00,35.36,35.38,35.27,35.28,43405.0,33.7628,33.7819,33.6769,33.6865,43405.0
2024-04-18 13:00:00,35.28,35.35,35.27,35.3,55625.0,33.6865,33.7533,33.6769,33.7056,55625.0
2024-04-18 13:10:00,35.29,35.38,35.27,35.35,85849.0,33.696,33.7819,33.6769,33.7533,85849.0
2024-04-18 13:20:00,35.36,35.45,35.33,35.45,58797.0,33.7628,33.8488,33.7342,33.8488,58797.0
2024-04-18 13:30:00,35.45,35.46,35.34,35.35,41070.0,33.8488,33.8583,33.7437,33.7533,41070.0
2024-04-18 13:40:00,35.36,35.36,35.29,35.33,101942.0,33.7628,33.7628,33.696,33.7342,101942.0
2024-04-18 13:50:00,35.33,35.34,35.28,35.34,45017.0,33.7342,33.7437,33.6865,33.7437,45017.0
2024-04-18 14:00:00,35.34,35.35,35.25,35.26,42879.0,33.7437,33.7533,33.6578,33.6674,42879.0
2024-04-18 14:10:00,35.26,35.26,35.2,35.23,33181.0,33.6674,33.6674,33.6101,33.6387,33181.0
2024-04-18 14:20:00,35.23,35.29,35.21,35.22,51242.0,33.6387,33.696,33.6196,33.6292,51242.0
2024-04-18 14:30:00,35.22,35.23,35.16,35.22,44978.0,33.6292,33.6387,33.5719,33.6292,44978.0
2024-04-18 14:40:00,35.22,35.27,35.21,35.25,40355.0,33.6292,33.6769,33.6196,33.6578,40355.0
2024-04-18 14:50:00,35.24,35.26,35.19,35.22,70340.0,33.6483,33.6674,33.6005,33.6292,70340.0
2024-04-18 15:00:00,35.22,35.26,35.21,35.25,60131.0,33.6292,33.6674,33.6196,33.6578,60131.0
2024-04-18 15:10:00,35.25,35.31,35.24,35.31,122465.0,33.6578,33.7151,33.6483,33.7151,122465.0
2024-04-18 15:20:00,35.31,35.33,35.28,35.3,90310.0,33.7151,33.7342,33.6865,33.7056,90310.0
2024-04-18 15:30:00,35.3,35.35,35.27,35.28,107385.0,33.7056,33.7533,33.6769,33.6865,107385.0
2024-04-18 15:40:00,35.27,35.31,35.21,35.29,169434.0,33.6769,33.7151,33.6196,33.696,169434.0
2024-04-18 15:50:00,35.28,35.31,35.22,35.26,482869.0,33.6865,33.7151,33.6292,33.6674,482869.0
2024-04-19 09:30:00,34.51,35.24,34.51,35.2,1007904.0,32.9512,33.6483,32.9512,33.6101,1007904.0
2024-04-19 09:40:00,35.21,35.72,35.12,35.38,899221.0,33.6196,34.1066,33.5337,33.7819,899221.0
2024-04-19 09:50:00,35.37,35.46,35.29,35.42,604601.0,33.7724,33.8583,33.696,33.8201,604601.0
2024-04-19 10:00:00,35.41,35.52,35.31,35.5,586116.0,33.8106,33.9156,33.7151,33.8965,586116.0
2024-04-19 10:10:00,35.5,35.53,35.38,35.41,642365.0,33.8965,33.9252,33.7819,33.8106,642365.0
2024-04-19 10:20:00,35.41,35.5,35.34,35.4,835148.0,33.8106,33.8965,33.7437,33.801,835148.0
2024-04-19 10:30:00,35.41,35.41,35.16,35.3,409724.0,33.8106,33.8106,33.5719,33.7056,409724.0
2024-04-19 10:40:00,35.29,35.42,35.23,35.32,386178.0,33.696,33.8201,33.6387,33.7247,386178.0
2024-04-19 10:50:00,35.31,35.43,35.29,35.34,459968.0,33.7151,33.8297,33.696,33.7437,459968.0
2024-04-19 11:00:00,35.34,35.39,35.21,35.22,380789.0,33.7437,33.7915,33.6196,33.6292,380789.0
2024-04-19 11:10:00,35.21,35.39,35.21,35.32,429946.0,33.6196,33.7915,33.6196,33.7247,429946.0
2024-04-19 11:20:00,35.33,35.47,35.31,35.45,424812.0,33.7342,33.8679,33.7151,33.8488,424812.0
2024-04-19 11:30:00,35.45,35.61,35.36,35.36,346477.0,33.8488,34.0016,33.7628,33.7628,346477.0
2024-04-19 11:40:00,35.37,35.39,35.24,35.27,120442.0,33.7724,33.7915,33.6483,33.6769,120442.0
2024-04-19 11:50:00,35.28,35.44,35.27,35.4,71919.0,33.6865,33.8392,33.6769,33.801,71919.0
2024-04-19 12:00:00,35.4,35.51,35.36,35.4,78848.0,33.801,33.9061,33.7628,33.801,78848.0
2024-04-19 12:10:00,35.4,35.42,35.23,35.29,166623.0,33.801,33.8201,33.6387,33.696,166623.0
2024-04-19 12:20:00,35.3,35.31,35.02,35.05,324019.0,33.7056,33.7151,33.4382,33.4668,324019.0
2024-04-19 12:30:00,35.05,35.23,34.99,35.22,136701.0,33.4668,33.6387,33.4096,33.6292,136701.0
2024-04-19 12:40:00,35.24,35.38,35.24,35.33,73973.0,33.6483,33.7819,33.6483,33.7342,73973.0
2024-04-19 12:50:00,35.32,35.34,35.28,35.32,74203.0,33.7247,33.7437,33.6865,33.7247,74203.0
2024-04-19 13:00:00,35.31,35.38,35.29,35.3,66807.0,33.7151,33.7819,33.696,33.7056,66807.0
2024-04-19 13:10:00,35.3,35.37,35.26,35.3,68173.0,33.7056,33.7724,33.6674,33.7056,68173.0
2024-04-19 13:20:00,35.31,35.31,35.25,35.27,84459.0,33.7151,33.7151,33.6578,33.6769,84459.0
2024-04-19 13:30:00,35.27,35.31,35.23,35.27,70572.0,33.6769,33.7151,33.6387,33.6769,70572.0
2024-04-19 13:40:00,35.27,35.34,35.26,35.29,100262.0,33.6769,33.7437,33.6674,33.696,100262.0
2024-04-19 13:50:00,35.3,35.33,35.25,35.3,96716.0,33.7056,33.7342,33.6578,33.7056,96716.0
2024-04-19 14:00:00,35.3,35.31,35.25,35.3,76094.0,33.7056,33.7151,33.6578,33.7056,76094.0
2024-04-19 14:10:00,35.3,35.31,35.26,35.26,56662.0,33.7056,33.7151,33.6674,33.6674,56662.0
2024-04-19 14:20:00,35.27,35.31,35.25,35.26,83913.0,33.6769,33.7151,33.6578,33.6674,83913.0
2024-04-19 14:30:00,35.26,35.3,35.24,35.25,86947.0,33.6674,33.7056,33.6483,33.6578,86947.0
2024-04-19 14:40:00,35.24,35.27,35.21,35.26,90805.0,33.6483,33.6769,33.6196,33.6674,90805.0
2024-04-19 14:50:00,35.25,35.26,35.2,35.24,135518.0,33.6578,33.6674,33.6101,33.6483,135518.0
2024-04-19 15:00:00,35.24,35.32,35.23,35.29,124222.0,33.6483,33.7247,33.6387,33.696,124222.0
2024-04-19 15:10:00,35.29,35.33,35.26,35.29,112624.0,33.696,33.7342,33.6674,33.696,112624.0
2024-04-19 15:20:00,35.29,35.33,35.24,35.32,297815.0,33.696,33.7342,33.6483,33.7247,297815.0
2024-04-19 15:30:00,35.32,35.4,35.29,35.33,220071.0,33.7247,33.801,33.696,33.7342,220071.0
2024-04-19 15:40:00,35.33,35.37,35.28,35.33,230087.0,33.7342,33.7724,33.6865,33.7342,230087.0
2024-04-19 15:50:00,35.32,35.38,35.29,35.37,671135.0,33.7247,33.7819,33.696,33.7724,671135.0
2024-04-22 09:30:00,35.3,35.41,34.81,34.82,136101.0,33.7056,33.8106,33.2377,33.2472,136101.0
2024-04-22 09:40:00,34.82,34.82,34.63,34.76,186964.0,33.2472,33.2472,33.0658,33.1899,186964.0
2024-04-22 09:50:00,34.76,34.81,34.69,34.73,129775.0,33.1899,33.2377,33.1231,33.1613,129775.0
2024-04-22 10:00:00,34.73,34.83,34.69,34.77,147678.0,33.1613,33.2568,33.1231,33.1995,147678.0
2024-04-22 10:10:00,34.77,34.84,34.72,34.73,94730.0,33.1995,33.2663,33.1518,33.1613,94730.0
2024-04-22 10:20:00,34.74,34.88,34.74,34.8,97273.0,33.1708,33.3045,33.1708,33.2281,97273.0
2024-04-22 10:30:00,34.8,34.84,34.74,34.77,135063.0,33.2281,33.2663,33.1708,33.1995,135063.0
2024-04-22 10:40:00,34.77,34.84,34.75,34.76,98937.0,33.1995,33.2663,33.1804,33.1899,98937.0
2024-04-22 10:50:00,34.76,34.77,34.65,34.7,140122.0,33.1899,33.1995,33.0849,33.1327,140122.0
2024-04-22 11:00:00,34.7,34.75,34.64,34.66,146780.0,33.1327,33.1804,33.0754,33.0945,146780.0
2024-04-22 11:10:00,34.66,34.72,34.54,34.72,160513.0,33.0945,33.1518,32.9799,33.1518,160513.0
2024-04-22 11:20:00,34.72,34.73,34.63,34.72,64818.0,33.1518,33.1613,33.0658,33.1518,64818.0
2024-04-22 11:30:00,34.72,34.74,34.63,34.67,190316.0,33.1518,33.1708,33.0658,33.104,190316.0
2024-04-22 11:40:00,34.66,34.67,34.57,34.65,70629.0,33.0945,33.104,33.0085,33.0849,70629.0
2024-04-22 11:50:00,34.65,34.71,34.63,34.66,59166.0,33.0849,33.1422,33.0658,33.0945,59166.0
2024-04-22 12:00:00,34.66,34.77,34.64,34.76,61112.0,33.0945,33.1995,33.0754,33.1899,61112.0
2024-04-22 12:10:00,34.76,34.85,34.75,34.8,64202.0,33.1899,33.2759,33.1804,33.2281,64202.0
2024-04-22 12:20:00,34.8,34.87,34.79,34.8,67735.0,33.2281,33.295,33.2186,33.2281,67735.0
2024-04-22 12:30:00,34.81,34.86,34.78,34.83,62710.0,33.2377,33.2854,33.209,33.2568,62710.0
2024-04-22 12:40:00,34.83,34.87,34.78,34.83,59976.0,33.2568,33.295,33.209,33.2568,59976.0
2024-04-22 12:50:00,34.83,34.84,34.79,34.83,58146.0,33.2568,33.2663,33.2186,33.2568,58146.0
2024-04-22 13:00:00,34.83,34.84,34.69,34.8,135479.0,33.2568,33.2663,33.1231,33.2281,135479.0
2024-04-22 13:10:00,34.8,34.84,34.75,34.8,64776.0,33.2281,33.2663,33.1804,33.2281,64776.0
2024-04-22 13:20:00,34.8,34.85,34.78,34.84,74518.0,33.2281,33.2759,33.209,33.2663,74518.0
2024-04-22 13:30:00,34.84,34.96,34.84,34.92,103679.0,33.2663,33.3809,33.2663,33.3427,103679.0
2024-04-22 13:40:00,34.91,34.93,34.88,34.91,60774.0,33.3332,33.3523,33.3045,33.3332,60774.0
2024-04-22 13:50:00,34.91,35.02,34.9,34.96,156036.0,33.3332,33.4382,33.3236,33.3809,156036.0
2024-04-22 14:00:00,34.97,34.99,34.9,34.93,87963.0,33.3905,33.4096,33.3236,33.3523,87963.0
2024-04-22 14:10:00,34.94,34.94,34.89,34.91,39790.0,33.3618,33.3618,33.3141,33.3332,39790.0
2024-04-22 14:20:00,34.91,35.01,34.9,34.98,43519.0,33.3332,33.4287,33.3236,33.4,43519.0
2024-04-22 14:30:00,34.98,35.01,34.91,34.91,56489.0,33.4,33.4287,33.3332,33.3332,56489.0
2024-04-22 14:40:00,34.91,34.93,34.88,34.9,50545.0,33.3332,33.3523,33.3045,33.3236,50545.0
2024-04-22 14:50:00,34.89,34.92,34.86,34.9,46636.0,33.3141,33.3427,33.2854,33.3236,46636.0
2024-04-22 15:00:00,34.9,34.93,34.87,34.88,86741.0,33.3236,33.3523,33.295,33.3045,86741.0
2024-04-22 15:10:00,34.88,34.88,34.78,34.79,96945.0,33.3045,33.3045,33.209,33.2186,96945.0
2024-04-22 15:20:00,34.79,34.81,34.74,34.75,96543.0,33.2186,33.2377,33.1708,33.1804,96543.0
2024-04-22 15:30:00,34.74,34.77,34.69,34.76,154137.0,33.1708,33.1995,33.1231,33.1899,154137.0
2024-04-22 15:40:00,34.76,34.79,34.71,34.73,141937.0,33.1899,33.2186,33.1422,33.1613,141937.0
2024-04-22 15:50:00,34.73,34.77,34.63,34.76,875679.0,33.1613,33.1995,33.0658,33.1899,875679.0
2024-04-23 09:30:00,33.92,34.12,33.67,33.99,451767.0,32.3879,32.5789,32.1492,32.4547,451767.0
2024-04-23 09:40:00,33.97,34.28,33.88,34.25,205315.0,32.4356,32.7316,32.3497,32.703,205315.0
2024-04-23 09:50:00,34.25,34.28,34.09,34.15,174328.0,32.703,32.7316,32.5502,32.6075,174328.0
2024-04-23 10:00:00,34.16,34.27,34.15,34.21,191587.0,32.617,32.7221,32.6075,32.6648,191587.0
2024-04-23 10:10:00,34.21,34.32,34.2,34.23,193602.0,32.6648,32.7698,32.6552,32.6839,193602.0
2024-04-23 10:20:00,34.25,34.37,34.24,34.3,232291.0,32.703,32.8176,32.6934,32.7507,232291.0
2024-04-23 10:30:00,34.29,34.43,34.28,34.3,180933.0,32.7412,32.8749,32.7316,32.7507,180933.0
2024-04-23 10:40:00,34.3,34.4,34.29,34.35,110240.0,32.7507,32.8462,32.7412,32.7985,110240.0
2024-04-23 10:50:00,34.35,34.4,34.31,34.36,114992.0,32.7985,32.8462,32.7603,32.808,114992.0
2024-04-23 11:00:00,34.36,34.37,34.17,34.18,109970.0,32.808,32.8176,32.6266,32.6361,109970.0
2024-04-23 11:10:00,34.19,34.26,34.11,34.26,84157.0,32.6457,32.7125,32.5693,32.7125,84157.0
2024-04-23 11:20:00,34.27,34.32,34.22,34.29,79109.0,32.7221,32.7698,32.6743,32.7412,79109.0
2024-04-23 11:30:00,34.3,34.41,34.28,34.39,145505.0,32.7507,32.8558,32.7316,32.8367,145505.0
2024-04-23 11:40:00,34.39,34.41,34.33,34.39,54948.0,32.8367,32.8558,32.7794,32.8367,54948.0
2024-04-23 11:50:00,34.39,34.49,34.38,34.49,58770.0,32.8367,32.9321,32.8271,32.9321,58770.0
2024-04-23 12:00:00,34.5,34.5,34.36,34.37,42621.0,32.9417,32.9417,32.808,32.8176,42621.0
2024-04-23 12:10:00,34.36,34.39,34.32,34.34,59040.0,32.808,32.8367,32.7698,32.7889,59040.0
2024-04-23 12:20:00,34.34,34.4,34.34,34.39,45883.0,32.7889,32.8462,32.7889,32.8367,45883.0
2024-04-23 12:30:00,34.39,34.41,34.36,34.4,42729.0,32.8367,32.8558,32.808,32.8462,42729.0
2024-04-23 12:40:00,34.4,34.41,34.37,34.4,36926.0,32.8462,32.8558,32.8176,32.8462,36926.0
2024-04-23 12:50:00,34.4,34.4,34.34,34.36,25069.0,32.8462,32.8462,32.7889,32.808,25069.0
2024-04-23 13:00:00,34.36,34.37,34.3,34.33,46721.0,32.808,32.8176,32.7507,32.7794,46721.0
2024-04-23 13:10:00,34.33,34.36,34.29,34.32,64647.0,32.7794,32.808,32.7412,32.7698,64647.0
2024-04-23 13:20:00,34.32,34.43,34.3,34.43,50966.0,32.7698,32.8749,32.7507,32.8749,50966.0
2024-04-23 13:30:00,34.44,34.44,34.36,34.38,41720.0,32.8844,32.8844,32.808,32.8271,41720.0
2024-04-23 13:40:00,34.38,34.42,34.35,34.42,46685.0,32.8271,32.8653,32.7985,32.8653,46685.0
2024-04-23 13:50:00,34.41,34.41,34.37,34.41,49492.0,32.8558,32.8558,32.8176,32.8558,49492.0
2024-04-23 14:00:00,34.41,34.41,34.35,34.38,36070.0,32.8558,32.8558,32.7985,32.8271,36070.0
2024-04-23 14:10:00,34.38,34.42,34.37,34.38,72366.0,32.8271,32.8653,32.8176,32.8271,72366.0
2024-04-23 14:20:00,34.38,34.42,34.36,34.39,41003.0,32.8271,32.8653,32.808,32.8367,41003.0
2024-04-23 14:30:00,34.39,34.4,34.34,34.39,48557.0,32.8367,32.8462,32.7889,32.8367,48557.0
2024-04-23 14:40:00,34.39,34.41,34.35,34.39,47877.0,32.8367,32.8558,32.7985,32.8367,47877.0
2024-04-23 14:50:00,34.39,34.46,34.36,34.4,339417.0,32.8367,32.9035,32.808,32.8462,339417.0
2024-04-23 15:00:00,34.4,34.44,34.32,34.34,131076.0,32.8462,32.8844,32.7698,32.7889,131076.0
2024-04-23 15:10:00,34.34,34.36,34.28,34.3,85468.0,32.7889,32.808,32.7316,32.7507,85468.0
2024-04-23 15:20:00,34.3,34.34,34.25,34.27,88260.0,32.7507,32.7889,32.703,32.7221,88260.0
2024-04-23 15:30:00,34.27,34.3,34.26,34.27,77425.0,32.7221,32.7507,32.7125,32.7221,77425.0
2024-04-23 15:40:00,34.27,34.4,34.26,34.4,122448.0,32.7221,32.8462,32.7125,32.8462,122448.0
2024-04-23 15:50:00,34.39,34.46,34.37,34.39,633795.0,32.8367,32.9035,32.8176,32.8367,633795.0
2024-04-24 09:30:00,34.2,34.56,34.2,34.35,238388.0,32.6552,32.999,32.6552,32.7985,238388.0
2024-04-24 09:40:00,34.35,34.36,34.12,34.22,197745.0,32.7985,32.808,32.5789,32.6743,197745.0
2024-04-24 09:50:00,34.22,34.4,34.19,34.33,124282.0,32.6743,32.8462,32.6457,32.7794,124282.0
2024-04-24 10:00:00,34.33,34.44,34.28,34.3,187735.0,32.7794,32.8844,32.7316,32.7507,187735.0
2024-04-24 10:10:00,34.3,34.37,34.28,34.33,182358.0,32.7507,32.8176,32.7316,32.7794,182358.0
2024-04-24 10:20:00,34.33,34.35,34.3,34.32,199388.0,32.7794,32.7985,32.7507,32.7698,199388.0
2024-04-24 10:30:00,34.32,34.35,34.26,34.3,249142.0,32.7698,32.7985,32.7125,32.7507,249142.0
2024-04-24 10:40:00,34.29,34.3,34.06,34.12,261703.0,32.7412,32.7507,32.5216,32.5789,261703.0
2024-04-24 10:50:00,34.12,34.18,33.96,34.02,250131.0,32.5789,32.6361,32.4261,32.4834,250131.0
2024-04-24 11:00:00,34.02,34.04,33.94,33.98,202826.0,32.4834,32.5025,32.407,32.4452,202826.0
2024-04-24 11:10:00,33.98,34.13,33.92,34.11,328076.0,32.4452,32.5884,32.3879,32.5693,328076.0
2024-04-24 11:20:00,34.12,34.2,34.02,34.02,202855.0,32.5789,32.6552,32.4834,32.4834,202855.0
2024-04-24 11:30:00,34.02,34.26,34.01,34.23,240970.0,32.4834,32.7125,32.4738,32.6839,240970.0
2024-04-24 11:40:00,34.23,34.25,34.18,34.2,212275.0,32.6839,32.703,32.6361,32.6552,212275.0
2024-04-24 11:50:00,34.21,34.28,34.2,34.2,82059.0,32.6648,32.7316,32.6552,32.6552,82059.0
2024-04-24 12:00:00,34.2,34.25,34.09,34.14,135637.0,32.6552,32.703,32.5502,32.5979,135637.0
2024-04-24 12:10:00,34.13,34.19,34.1,34.17,146195.0,32.5884,32.6457,32.5598,32.6266,146195.0
2024-04-24 12:20:00,34.17,34.2,34.1,34.18,152424.0,32.6266,32.6552,32.5598,32.6361,152424.0
2024-04-24 12:30:00,34.19,34.23,34.09,34.13,111511.0,32.6457,32.6839,32.5502,32.5884,111511.0
2024-04-24 12:40:00,34.13,34.13,34.03,34.05,86462.0,32.5884,32.5884,32.4929,32.512,86462.0
2024-04-24 12:50:00,34.04,34.07,34.0,34.07,105572.0,32.5025,32.5311,32.4643,32.5311,105572.0
2024-04-24 13:00:00,34.07,34.13,34.02,34.09,137619.0,32.5311,32.5884,32.4834,32.5502,137619.0
2024-04-24 13:10:00,34.09,34.14,34.03,34.05,121451.0,32.5502,32.5979,32.4929,32.512,121451.0
2024-04-24 13:20:00,34.05,34.1,34.0,34.09,110995.0,32.512,32.5598,32.4643,32.5502,110995.0
2024-04-24 13:30:00,34.09,34.12,34.07,34.12,77838.0,32.5502,32.5789,32.5311,32.5789,77838.0
2024-04-24 13:40:00,34.12,34.27,34.11,34.2,105775.0,32.5789,32.7221,32.5693,32.6552,105775.0
2024-04-24 13:50:00,34.2,34.3,34.19,34.23,68014.0,32.6552,32.7507,32.6457,32.6839,68014.0
2024-04-24 14:00:00,34.23,34.31,34.2,34.3,64095.0,32.6839,32.7603,32.6552,32.7507,64095.0
2024-04-24 14:10:00,34.3,34.35,34.21,34.26,59784.0,32.7507,32.7985,32.6648,32.7125,59784.0
2024-04-24 14:20:00,34.26,34.27,34.2,34.22,79712.0,32.7125,32.7221,32.6552,32.6743,79712.0
2024-04-24 14:30:00,34.22,34.27,34.2,34.26,64618.0,32.6743,32.7221,32.6552,32.7125,64618.0
2024-04-24 14:40:00,34.26,34.3,34.24,34.25,57726.0,32.7125,32.7507,32.6934,32.703,57726.0
2024-04-24 14:50:00,34.25,34.33,34.23,34.3,86211.0,32.703,32.7794,32.6839,32.7507,86211.0
2024-04-24 15:00:00,34.3,34.31,34.23,34.27,85990.0,32.7507,32.7603,32.6839,32.7221,85990.0
2024-04-24 15:10:00,34.27,34.34,34.27,34.32,118520.0,32.7221,32.7889,32.7221,32.7698,118520.0
2024-04-24 15:20:00,34.32,34.41,34.29,34.34,167072.0,32.7698,32.8558,32.7412,32.7889,167072.0
2024-04-24 15:30:00,34.34,34.4,34.32,34.34,132798.0,32.7889,32.8462,32.7698,32.7889,132798.0
2024-04-24 15:40:00,34.34,34.41,34.31,34.39,206045.0,32.7889,32.8558,32.7603,32.8367,206045.0
2024-04-24 15:50:00,34.39,34.48,34.38,34.42,521004.0,32.8367,32.9226,32.8271,32.8653,521004.0
2024-04-25 09:30:00,33.49,34.14,33.16,33.79,896955.0,31.9773,32.5979,31.6622,32.2638,896955.0
2024-04-25 09:40:00,33.8,34.27,33.77,34.04,378699.0,32.2733,32.7221,32.2447,32.5025,378699.0
2024-04-25 09:50:00,34.02,34.09,33.68,34.07,348308.0,32.4834,32.5502,32.1587,32.5311,348308.0
2024-04-25 10:00:00,34.05,34.06,33.74,33.87,464084.0,32.512,32.5216,32.216,32.3401,464084.0
2024-04-25 10:10:00,33.85,34.11,33.81,34.09,359755.0,32.321,32.5693,32.2829,32.5502,359755.0
2024-04-25 10:20:00,34.09,34.21,33.98,34.13,303860.0,32.5502,32.6648,32.4452,32.5884,303860.0
2024-04-25 10:30:00,34.12,34.2,33.92,34.06,229526.0,32.5789,32.6552,32.3879,32.5216,229526.0
2024-04-25 10:40:00,34.04,34.25,33.96,34.1,339198.0,32.5025,32.703,32.4261,32.5598,339198.0
2024-04-25 10:50:00,34.09,34.2,33.96,34.01,314752.0,32.5502,32.6552,32.4261,32.4738,314752.0
2024-04-25 11:00:00,34.01,34.03,33.82,33.92,182768.0,32.4738,32.4929,32.2924,32.3879,182768.0
2024-04-25 11:10:00,33.93,33.97,33.8,33.89,113969.0,32.3974,32.4356,32.2733,32.3592,113969.0
2024-04-25 11:20:00,33.89,33.99,33.81,33.98,118564.0,32.3592,32.4547,32.2829,32.4452,118564.0
2024-04-25 11:30:00,34.0,34.03,33.8,33.8,140929.0,32.4643,32.4929,32.2733,32.2733,140929.0
2024-04-25 11:40:00,33.8,33.91,33.79,33.81,105941.0,32.2733,32.3783,32.2638,32.2829,105941.0
2024-04-25 11:50:00,33.8,33.81,33.65,33.75,75976.0,32.2733,32.2829,32.1301,32.2256,75976.0
2024-04-25 12:00:00,33.74,33.8,33.69,33.69,52505.0,32.216,32.2733,32.1683,32.1683,52505.0
2024-04-25 12:10:00,33.67,33.76,33.66,33.75,53098.0,32.1492,32.2351,32.1396,32.2256,53098.0
2024-04-25 12:20:00,33.73,33.76,33.69,33.72,43693.0,32.2065,32.2351,32.1683,32.1969,43693.0
2024-04-25 12:30:00,33.72,33.73,33.42,33.42,283529.0,32.1969,32.2065,31.9105,31.9105,283529.0
2024-04-25 12:40:00,33.41,33.54,33.37,33.54,98979.0,31.9009,32.0251,31.8627,32.0251,98979.0
2024-04-25 12:50:00,33.54,33.55,33.44,33.48,55383.0,32.0251,32.0346,31.9296,31.9678,55383.0
2024-04-25 13:00:00,33.49,33.55,33.49,33.52,49660.0,31.9773,32.0346,31.9773,32.006,49660.0
2024-04-25 13:10:00,33.52,33.59,33.46,33.55,70675.0,32.006,32.0728,31.9487,32.0346,70675.0
2024-04-25 13:20:00,33.55,33.56,33.36,33.45,69585.0,32.0346,32.0441,31.8532,31.9391,69585.0
2024-04-25 13:30:00,33.45,33.56,33.43,33.56,53353.0,31.9391,32.0441,31.92,32.0441,53353.0
2024-04-25 13:40:00,33.55,33.6,33.52,33.59,77527.0,32.0346,32.0823,32.006,32.0728,77527.0
2024-04-25 13:50:00,33.58,33.58,33.48,33.5,48433.0,32.0632,32.0632,31.9678,31.9869,48433.0
2024-04-25 14:00:00,33.5,33.52,33.45,33.47,73579.0,31.9869,32.006,31.9391,31.9582,73579.0
2024-04-25 14:10:00,33.46,33.48,33.38,33.38,67835.0,31.9487,31.9678,31.8723,31.8723,67835.0
2024-04-25 14:20:00,33.38,33.41,33.23,33.3,145086.0,31.8723,31.9009,31.7291,31.7959,145086.0
2024-04-25 14:30:00,33.29,33.32,33.23,33.32,107856.0,31.7863,31.815,31.7291,31.815,107856.0
2024-04-25 14:40:00,33.32,33.4,33.21,33.38,119341.0,31.815,31.8914,31.71,31.8723,119341.0
2024-04-25 14:50:00,33.38,33.5,33.36,33.45,103618.0,31.8723,31.9869,31.8532,31.9391,103618.0
2024-04-25 15:00:00,33.45,33.61,33.44,33.59,94785.0,31.9391,32.0919,31.9296,32.0728,94785.0
2024-04-25 15:10:00,33.59,33.61,33.52,33.52,104863.0,32.0728,32.0919,32.006,32.006,104863.0
2024-04-25 15:20:00,33.52,33.57,33.43,33.45,104988.0,32.006,32.0537,31.92,31.9391,104988.0
2024-04-25 15:30:00,33.45,33.46,33.4,33.41,105059.0,31.9391,31.9487,31.8914,31.9009,105059.0
2024-04-25 15:40:00,33.41,33.42,33.25,33.26,165590.0,31.9009,31.9105,31.7481,31.7577,165590.0
2024-04-25 15:50:00,33.25,33.53,33.21,33.51,883590.0,31.7481,32.0155,31.71,31.9964,883590.0
2024-04-26 09:30:00,33.72,33.72,33.28,33.58,248702.0,32.1969,32.1969,31.7768,32.0632,248702.0
2024-04-26 09:40:00,33.58,33.8,33.56,33.76,157941.0,32.0632,32.2733,32.0441,32.2351,157941.0
2024-04-26 09:50:00,33.76,33.88,33.7,33.82,165998.0,32.2351,32.3497,32.1778,32.2924,165998.0
2024-04-26 10:00:00,33.81,33.93,33.78,33.86,148525.0,32.2829,32.3974,32.2542,32.3306,148525.0
2024-04-26 10:10:00,33.85,33.87,33.69,33.75,201417.0,32.321,32.3401,32.1683,32.2256,201417.0
2024-04-26 10:20:00,33.74,33.75,33.57,33.58,77547.0,32.216,32.2256,32.0537,32.0632,77547.0
2024-04-26 10:30:00,33.57,33.58,33.39,33.41,212213.0,32.0537,32.0632,31.8818,31.9009,212213.0
2024-04-26 10:40:00,33.41,33.52,33.37,33.5,213489.0,31.9009,32.006,31.8627,31.9869,213489.0
2024-04-26 10:50:00,33.5,33.69,33.47,33.69,154523.0,31.9869,32.1683,31.9582,32.1683,154523.0
2024-04-26 11:00:00,33.69,33.69,33.49,33.49,163279.0,32.1683,32.1683,31.9773,31.9773,163279.0
2024-04-26 11:10:00,33.5,33.55,33.38,33.44,109950.0,31.9869,32.0346,31.8723,31.9296,109950.0
2024-04-26 11:20:00,33.44,33.48,33.41,33.45,76783.0,31.9296,31.9678,31.9009,31.9391,76783.0
2024-04-26 11:30:00,33.45,33.61,33.44,33.57,77670.0,31.9391,32.0919,31.9296,32.0537,77670.0
2024-04-26 11:40:00,33.57,33.6,33.49,33.55,120153.0,32.0537,32.0823,31.9773,32.0346,120153.0
2024-04-26 11:50:00,33.55,33.59,33.54,33.55,35699.0,32.0346,32.0728,32.0251,32.0346,35699.0
2024-04-26 12:00:00,33.55,33.63,33.53,33.59,71200.0,32.0346,32.111,32.0155,32.0728,71200.0
2024-04-26 12:10:00,33.59,33.6,33.54,33.59,51851.0,32.0728,32.0823,32.0251,32.0728,51851.0
2024-04-26 12:20:00,33.58,33.6,33.56,33.59,31776.0,32.0632,32.0823,32.0441,32.0728,31776.0
2024-04-26 12:30:00,33.59,33.65,33.57,33.64,96378.0,32.0728,32.1301,32.0537,32.1205,96378.0
2024-04-26 12:40:00,33.65,33.69,33.62,33.66,117949.0,32.1301,32.1683,32.1014,32.1396,117949.0
2024-04-26 12:50:00,33.66,33.73,33.62,33.73,59041.0,32.1396,32.2065,32.1014,32.2065,59041.0
2024-04-26 13:00:00,33.73,33.75,33.66,33.68,57068.0,32.2065,32.2256,32.1396,32.1587,57068.0
2024-04-26 13:10:00,33.68,33.68,33.61,33.66,57633.0,32.1587,32.1587,32.0919,32.1396,57633.0
2024-04-26 13:20:00,33.66,33.67,33.62,33.65,38851.0,32.1396,32.1492,32.1014,32.1301,38851.0
2024-04-26 13:30:00,33.65,33.76,33.64,33.73,67708.0,32.1301,32.2351,32.1205,32.2065,67708.0
2024-04-26 13:40:00,33.73,33.76,33.69,33.73,56983.0,32.2065,32.2351,32.1683,32.2065,56983.0
2024-04-26 13:50:00,33.73,33.76,33.7,33.73,44455.0,32.2065,32.2351,32.1778,32.2065,44455.0
2024-04-26 14:00:00,33.73,33.74,33.68,33.72,79344.0,32.2065,32.216,32.1587,32.1969,79344.0
2024-04-26 14:10:00,33.72,33.77,33.7,33.73,70541.0,32.1969,32.2447,32.1778,32.2065,70541.0
2024-04-26 14:20:00,33.73,33.77,33.67,33.77,61959.0,32.2065,32.2447,32.1492,32.2447,61959.0
2024-04-26 14:30:00,33.77,33.82,33.74,33.8,50172.0,32.2447,32.2924,32.216,32.2733,50172.0
2024-04-26 14:40:00,33.81,33.83,33.78,33.79,34043.0,32.2829,32.302,32.2542,32.2638,34043.0
2024-04-26 14:50:00,33.79,33.87,33.79,33.87,52251.0,32.2638,32.3401,32.2638,32.3401,52251.0
2024-04-26 15:00:00,33.87,33.89,33.82,33.85,83435.0,32.3401,32.3592,32.2924,32.321,83435.0
2024-04-26 15:10:00,33.84,33.92,33.83,33.89,128627.0,32.3115,32.3879,32.302,32.3592,128627.0
2024-04-26 15:20:00,33.89,33.96,33.87,33.95,119618.0,32.3592,32.4261,32.3401,32.4165,119618.0
2024-04-26 15:30:00,33.95,33.99,33.91,33.93,144990.0,32.4165,32.4547,32.3783,32.3974,144990.0
2024-04-26 15:40:00,33.93,33.94,33.89,33.9,128366.0,32.3974,32.407,32.3592,32.3688,128366.0
2024-04-26 15:50:00,33.91,33.93,33.81,33.82,583025.0,32.3783,32.3974,32.2829,32.2924,583025.0
2024-04-29 09:30:00,34.34,34.89,34.18,34.48,550645.0,32.7889,33.3141,32.6361,32.9226,550645.0
2024-04-29 09:40:00,34.48,34.79,34.46,34.58,367563.0,32.9226,33.2186,32.9035,33.0181,367563.0
2024-04-29 09:50:00,34.58,34.75,34.57,34.66,168324.0,33.0181,33.1804,33.0085,33.0945,168324.0
2024-04-29 10:00:00,34.67,34.74,34.65,34.7,120099.0,33.104,33.1708,33.0849,33.1327,120099.0
2024-04-29 10:10:00,34.69,34.82,34.68,34.75,190560.0,33.1231,33.2472,33.1136,33.1804,190560.0
2024-04-29 10:20:00,34.76,34.89,34.71,34.84,93783.0,33.1899,33.3141,33.1422,33.2663,93783.0
2024-04-29 10:30:00,34.84,34.85,34.65,34.66,100064.0,33.2663,33.2759,33.0849,33.0945,100064.0
2024-04-29 10:40:00,34.66,34.85,34.65,34.83,119643.0,33.0945,33.2759,33.0849,33.2568,119643.0
2024-04-29 10:50:00,34.83,34.84,34.65,34.73,69186.0,33.2568,33.2663,33.0849,33.1613,69186.0
2024-04-29 11:00:00,34.73,34.79,34.69,34.73,66663.0,33.1613,33.2186,33.1231,33.1613,66663.0
2024-04-29 11:10:00,34.72,34.9,34.7,34.89,90306.0,33.1518,33.3236,33.1327,33.3141,90306.0
2024-04-29 11:20:00,34.88,34.97,34.85,34.97,169190.0,33.3045,33.3905,33.2759,33.3905,169190.0
2024-04-29 11:30:00,34.97,35.0,34.86,34.87,124384.0,33.3905,33.4191,33.2854,33.295,124384.0
2024-04-29 11:40:00,34.87,35.0,34.86,34.93,77092.0,33.295,33.4191,33.2854,33.3523,77092.0
2024-04-29 11:50:00,34.93,34.94,34.8,34.86,52241.0,33.3523,33.3618,33.2281,33.2854,52241.0
2024-04-29 12:00:00,34.85,34.89,34.83,34.89,40274.0,33.2759,33.3141,33.2568,33.3141,40274.0
2024-04-29 12:10:00,34.89,35.0,34.88,34.99,70805.0,33.3141,33.4191,33.3045,33.4096,70805.0
2024-04-29 12:20:00,35.0,35.03,34.98,35.02,61406.0,33.4191,33.4477,33.4,33.4382,61406.0
2024-04-29 12:30:00,35.01,35.07,34.94,34.98,127885.0,33.4287,33.4859,33.3618,33.4,127885.0
2024-04-29 12:40:00,34.98,35.08,34.94,35.04,115218.0,33.4,33.4955,33.3618,33.4573,115218.0
2024-04-29 12:50:00,35.05,35.06,35.0,35.03,279037.0,33.4668,33.4764,33.4191,33.4477,279037.0
2024-04-29 13:00:00,35.03,35.05,34.96,35.0,40602.0,33.4477,33.4668,33.3809,33.4191,40602.0
2024-04-29 13:10:00,35.0,35.2,34.97,35.19,121933.0,33.4191,33.6101,33.3905,33.6005,121933.0
2024-04-29 13:20:00,35.2,35.33,35.19,35.29,182586.0,33.6101,33.7342,33.6005,33.696,182586.0
2024-04-29 13:30:00,35.28,35.32,35.14,35.16,170675.0,33.6865,33.7247,33.5528,33.5719,170675.0
2024-04-29 13:40:00,35.15,35.27,35.14,35.2,103031.0,33.5623,33.6769,33.5528,33.6101,103031.0
2024-04-29 13:50:00,35.21,35.45,35.2,35.42,265808.0,33.6196,33.8488,33.6101,33.8201,265808.0
2024-04-29 14:00:00,35.41,35.47,35.32,35.33,162196.0,33.8106,33.8679,33.7247,33.7342,162196.0
2024-04-29 14:10:00,35.33,35.48,35.25,35.4,166601.0,33.7342,33.8774,33.6578,33.801,166601.0
2024-04-29 14:20:00,35.39,35.4,35.3,35.33,74464.0,33.7915,33.801,33.7056,33.7342,74464.0
2024-04-29 14:30:00,35.33,35.34,35.18,35.18,127786.0,33.7342,33.7437,33.591,33.591,127786.0
2024-04-29 14:40:00,35.18,35.19,35.08,35.12,93367.0,33.591,33.6005,33.4955,33.5337,93367.0
2024-04-29 14:50:00,35.12,35.22,35.1,35.16,146754.0,33.5337,33.6292,33.5146,33.5719,146754.0
2024-04-29 15:00:00,35.17,35.18,35.04,35.1,149815.0,33.5814,33.591,33.4573,33.5146,149815.0
2024-04-29 15:10:00,35.11,35.11,35.05,35.09,82002.0,33.5241,33.5241,33.4668,33.505,82002.0
2024-04-29 15:20:00,35.08,35.15,35.05,35.05,103082.0,33.4955,33.5623,33.4668,33.4668,103082.0
2024-04-29 15:30:00,35.05,35.21,35.05,35.16,140846.0,33.4668,33.6196,33.4668,33.5719,140846.0
2024-04-29 15:40:00,35.16,35.3,35.15,35.25,240026.0,33.5719,33.7056,33.5623,33.6578,240026.0
2024-04-29 15:50:00,35.24,35.4,35.23,35.34,591673.0,33.6483,33.801,33.6387,33.7437,591673.0
2024-04-30 09:30:00,34.94,35.07,34.83,34.88,144818.0,33.3618,33.4859,33.2568,33.3045,144818.0
2024-04-30 09:40:00,34.89,34.93,34.78,34.8,58500.0,33.3141,33.3523,33.209,33.2281,58500.0
2024-04-30 09:50:00,34.79,34.82,34.61,34.62,87085.0,33.2186,33.2472,33.0467,33.0563,87085.0
2024-04-30 10:00:00,34.62,34.85,34.62,34.79,43790.0,33.0563,33.2759,33.0563,33.2186,43790.0
2024-04-30 10:10:00,34.78,34.89,34.78,34.87,211572.0,33.209,33.3141,33.209,33.295,211572.0
2024-04-30 10:20:00,34.87,34.89,34.75,34.78,39181.0,33.295,33.3141,33.1804,33.209,39181.0
2024-04-30 10:30:00,34.77,34.84,34.76,34.81,53572.0,33.1995,33.2663,33.1899,33.2377,53572.0
2024-04-30 10:40:00,34.82,35.01,34.8,34.97,72735.0,33.2472,33.4287,33.2281,33.3905,72735.0
2024-04-30 10:50:00,34.98,35.02,34.93,34.98,246600.0,33.4,33.4382,33.3523,33.4,246600.0
2024-04-30 11:00:00,34.98,35.01,34.88,34.9,126368.0,33.4,33.4287,33.3045,33.3236,126368.0
2024-04-30 11:10:00,34.9,34.95,34.86,34.9,136238.0,33.3236,33.3714,33.2854,33.3236,136238.0
2024-04-30 11:20:00,34.9,35.0,34.9,35.0,156011.0,33.3236,33.4191,33.3236,33.4191,156011.0
2024-04-30 11:30:00,35.0,35.04,34.98,35.0,56862.0,33.4191,33.4573,33.4,33.4191,56862.0
2024-04-30 11:40:00,35.0,35.01,34.9,34.96,45785.0,33.4191,33.4287,33.3236,33.3809,45785.0
2024-04-30 11:50:00,34.96,34.99,34.94,34.97,38928.0,33.3809,33.4096,33.3618,33.3905,38928.0
2024-04-30 12:00:00,34.97,34.97,34.85,34.95,46053.0,33.3905,33.3905,33.2759,33.3714,46053.0
2024-04-30 12:10:00,34.96,35.05,34.95,35.02,29578.0,33.3809,33.4668,33.3714,33.4382,29578.0
2024-04-30 12:20:00,35.03,35.05,35.0,35.0,27410.0,33.4477,33.4668,33.4191,33.4191,27410.0
2024-04-30 12:30:00,35.0,35.02,34.98,35.01,33401.0,33.4191,33.4382,33.4,33.4287,33401.0
2024-04-30 12:40:00,35.01,35.02,34.94,34.98,51024.0,33.4287,33.4382,33.3618,33.4,51024.0
2024-04-30 12:50:00,34.99,35.03,34.94,34.96,73652.0,33.4096,33.4477,33.3618,33.3809,73652.0
2024-04-30 13:00:00,34.95,34.99,34.86,34.9,79806.0,33.3714,33.4096,33.2854,33.3236,79806.0
2024-04-30 13:10:00,34.9,34.97,34.86,34.97,32603.0,33.3236,33.3905,33.2854,33.3905,32603.0
2024-04-30 13:20:00,34.97,35.0,34.95,34.96,27313.0,33.3905,33.4191,33.3714,33.3809,27313.0
2024-04-30 13:30:00,34.95,34.96,34.89,34.94,27305.0,33.3714,33.3809,33.3141,33.3618,27305.0
2024-04-30 13:40:00,34.94,35.0,34.94,34.99,21665.0,33.3618,33.4191,33.3618,33.4096,21665.0
2024-04-30 13:50:00,35.0,35.02,34.97,35.0,27025.0,33.4191,33.4382,33.3905,33.4191,27025.0
2024-04-30 14:00:00,35.0,35.02,34.97,34.98,43295.0,33.4191,33.4382,33.3905,33.4,43295.0
2024-04-30 14:10:00,34.98,35.09,34.96,35.09,87382.0,33.4,33.505,33.3809,33.505,87382.0
2024-04-30 14:20:00,35.09,35.16,35.08,35.11,72428.0,33.505,33.5719,33.4955,33.5241,72428.0
2024-04-30 14:30:00,35.11,35.16,35.09,35.15,64422.0,33.5241,33.5719,33.505,33.5623,64422.0
2024-04-30 14:40:00,35.15,35.15,35.1,35.14,62066.0,33.5623,33.5623,33.5146,33.5528,62066.0
2024-04-30 14:50:00,35.14,35.16,35.08,35.15,142485.0,33.5528,33.5719,33.4955,33.5623,142485.0
2024-04-30 15:00:00,35.15,35.23,35.14,35.23,56285.0,33.5623,33.6387,33.5528,33.6387,56285.0
2024-04-30 15:10:00,35.23,35.23,35.14,35.16,88988.0,33.6387,33.6387,33.5528,33.5719,88988.0
2024-04-30 15:20:00,35.16,35.24,35.15,35.22,188768.0,33.5719,33.6483,33.5623,33.6292,188768.0
2024-04-30 15:30:00,35.22,35.27,35.1,35.13,324344.0,33.6292,33.6769,33.5146,33.5432,324344.0
2024-04-30 15:40:00,35.14,35.26,35.13,35.25,166341.0,33.5528,33.6674,33.5432,33.6578,166341.0
2024-04-30 15:50:00,35.24,35.26,34.88,34.97,616986.0,33.6483,33.6674,33.3045,33.3905,616986.0
2024-05-01 09:30:00,34.77,35.06,34.69,34.85,213450.0,33.1995,33.4764,33.1231,33.2759,213450.0
2024-05-01 09:40:00,34.86,34.89,34.78,34.89,64941.0,33.2854,33.3141,33.209,33.3141,64941.0
2024-05-01 09:50:00,34.9,34.96,34.85,34.89,52845.0,33.3236,33.3809,33.2759,33.3141,52845.0
2024-05-01 10:00:00,34.89,34.98,34.85,34.91,118351.0,33.3141,33.4,33.2759,33.3332,118351.0
2024-05-01 10:10:00,34.9,34.9,34.67,34.69,99446.0,33.3236,33.3236,33.104,33.1231,99446.0
2024-05-01 10:20:00,34.69,34.75,34.6,34.75,53356.0,33.1231,33.1804,33.0372,33.1804,53356.0
2024-05-01 10:30:00,34.74,34.75,34.56,34.57,81849.0,33.1708,33.1804,32.999,33.0085,81849.0
2024-05-01 10:40:00,34.56,34.66,34.54,34.65,64124.0,32.999,33.0945,32.9799,33.0849,64124.0
2024-05-01 10:50:00,34.65,34.7,34.61,34.67,56128.0,33.0849,33.1327,33.0467,33.104,56128.0
2024-05-01 11:00:00,34.67,34.81,34.67,34.75,55520.0,33.104,33.2377,33.104,33.1804,55520.0
2024-05-01 11:10:00,34.75,34.83,34.74,34.83,72124.0,33.1804,33.2568,33.1708,33.2568,72124.0
2024-05-01 11:20:00,34.82,34.92,34.8,34.89,64667.0,33.2472,33.3427,33.2281,33.3141,64667.0
2024-05-01 11:30:00,34.88,34.91,34.8,34.87,58882.0,33.3045,33.3332,33.2281,33.295,58882.0
2024-05-01 11:40:00,34.87,34.98,34.86,34.93,39292.0,33.295,33.4,33.2854,33.3523,39292.0
2024-05-01 11:50:00,34.93,35.0,34.92,34.97,63269.0,33.3523,33.4191,33.3427,33.3905,63269.0
2024-05-01 12:00:00,34.97,34.98,34.91,34.95,65685.0,33.3905,33.4,33.3332,33.3714,65685.0
2024-05-01 12:10:00,34.95,35.0,34.93,34.99,36080.0,33.3714,33.4191,33.3523,33.4096,36080.0
2024-05-01 12:20:00,34.98,35.03,34.97,35.01,37105.0,33.4,33.4477,33.3905,33.4287,37105.0
2024-05-01 12:30:00,35.01,35.03,34.98,35.01,38526.0,33.4287,33.4477,33.4,33.4287,38526.0
2024-05-01 12:40:00,35.01,35.02,34.99,35.01,29914.0,33.4287,33.4382,33.4096,33.4287,29914.0
2024-05-01 12:50:00,35.01,35.04,34.97,34.98,33781.0,33.4287,33.4573,33.3905,33.4,33781.0
2024-05-01 13:00:00,34.98,35.03,34.98,35.02,24717.0,33.4,33.4477,33.4,33.4382,24717.0
2024-05-01 13:10:00,35.03,35.07,35.03,35.04,19754.0,33.4477,33.4859,33.4477,33.4573,19754.0
2024-05-01 13:20:00,35.04,35.04,34.94,34.98,194764.0,33.4573,33.4573,33.3618,33.4,194764.0
2024-05-01 13:30:00,34.97,35.04,34.97,35.03,28266.0,33.3905,33.4573,33.3905,33.4477,28266.0
2024-05-01 13:40:00,35.03,35.05,35.01,35.02,21935.0,33.4477,33.4668,33.4287,33.4382,21935.0
2024-05-01 13:50:00,35.02,35.03,35.0,35.01,28728.0,33.4382,33.4477,33.4191,33.4287,28728.0
2024-05-01 14:00:00,35.0,35.06,34.99,35.02,49710.0,33.4191,33.4764,33.4096,33.4382,49710.0
2024-05-01 14:10:00,35.02,35.07,35.01,35.05,24403.0,33.4382,33.4859,33.4287,33.4668,24403.0
2024-05-01 14:20:00,35.05,35.2,35.03,35.2,77718.0,33.4668,33.6101,33.4477,33.6101,77718.0
2024-05-01 14:30:00,35.2,35.35,35.05,35.33,282907.0,33.6101,33.7533,33.4668,33.7342,282907.0
2024-05-01 14:40:00,35.33,35.46,35.32,35.44,76946.0,33.7342,33.8583,33.7247,33.8392,76946.0
2024-05-01 14:50:00,35.45,35.51,35.45,35.48,53552.0,33.8488,33.9061,33.8488,33.8774,53552.0
2024-05-01 15:00:00,35.49,35.52,35.4,35.47,79693.0,33.887,33.9156,33.801,33.8679,79693.0
2024-05-01 15:10:00,35.46,35.49,35.38,35.43,182594.0,33.8583,33.887,33.7819,33.8297,182594.0
2024-05-01 15:20:00,35.41,35.51,35.39,35.45,248820.0,33.8106,33.9061,33.7915,33.8488,248820.0
2024-05-01 15:30:00,35.45,35.47,35.35,35.4,621390.0,33.8488,33.8679,33.7533,33.801,621390.0
2024-05-01 15:40:00,35.39,35.5,35.39,35.5,451985.0,33.7915,33.8965,33.7915,33.8965,451985.0
2024-05-01 15:50:00,35.49,35.5,35.26,35.28,968768.0,33.887,33.8965,33.6674,33.6865,968768.0
2024-05-02 09:30:00,35.5,35.71,35.29,35.33,157876.0,33.8965,34.097,33.696,33.7342,157876.0
2024-05-02 09:40:00,35.35,35.4,35.16,35.32,119324.0,33.7533,33.801,33.5719,33.7247,119324.0
2024-05-02 09:50:00,35.32,35.46,35.25,35.43,200203.0,33.7247,33.8583,33.6578,33.8297,200203.0
2024-05-02 10:00:00,35.41,35.41,35.25,35.28,183660.0,33.8106,33.8106,33.6578,33.6865,183660.0
2024-05-02 10:10:00,35.28,35.38,35.24,35.3,78174.0,33.6865,33.7819,33.6483,33.7056,78174.0
2024-05-02 10:20:00,35.3,35.4,35.28,35.37,63913.0,33.7056,33.801,33.6865,33.7724,63913.0
2024-05-02 10:30:00,35.37,35.37,35.25,35.26,143117.0,33.7724,33.7724,33.6578,33.6674,143117.0
2024-05-02 10:40:00,35.25,35.28,35.12,35.23,109037.0,33.6578,33.6865,33.5337,33.6387,109037.0
2024-05-02 10:50:00,35.23,35.3,35.15,35.29,123473.0,33.6387,33.7056,33.5623,33.696,123473.0
2024-05-02 11:00:00,35.28,35.39,35.28,35.39,97656.0,33.6865,33.7915,33.6865,33.7915,97656.0
2024-05-02 11:10:00,35.39,35.47,35.38,35.45,89836.0,33.7915,33.8679,33.7819,33.8488,89836.0
2024-05-02 11:20:00,35.45,35.47,35.36,35.38,103250.0,33.8488,33.8679,33.7628,33.7819,103250.0
2024-05-02 11:30:00,35.38,35.4,35.3,35.31,66528.0,33.7819,33.801,33.7056,33.7151,66528.0
2024-05-02 11:40:00,35.31,35.37,35.29,35.33,138856.0,33.7151,33.7724,33.696,33.7342,138856.0
2024-05-02 11:50:00,35.33,35.35,35.23,35.29,30973.0,33.7342,33.7533,33.6387,33.696,30973.0
2024-05-02 12:00:00,35.29,35.32,35.27,35.3,22691.0,33.696,33.7247,33.6769,33.7056,22691.0
2024-05-02 12:10:00,35.3,35.33,35.28,35.32,54017.0,33.7056,33.7342,33.6865,33.7247,54017.0
2024-05-02 12:20:00,35.31,35.37,35.31,35.33,41345.0,33.7151,33.7724,33.7151,33.7342,41345.0
2024-05-02 12:30:00,35.34,35.35,35.32,35.34,21292.0,33.7437,33.7533,33.7247,33.7437,21292.0
2024-05-02 12:40:00,35.34,35.41,35.33,35.39,36109.0,33.7437,33.8106,33.7342,33.7915,36109.0
2024-05-02 12:50:00,35.4,35.4,35.37,35.4,35457.0,33.801,33.801,33.7724,33.801,35457.0
2024-05-02 13:00:00,35.4,35.49,35.4,35.49,41346.0,33.801,33.887,33.801,33.887,41346.0
2024-05-02 13:10:00,35.49,35.56,35.49,35.51,64448.0,33.887,33.9538,33.887,33.9061,64448.0
2024-05-02 13:20:00,35.51,35.53,35.5,35.52,23601.0,33.9061,33.9252,33.8965,33.9156,23601.0
2024-05-02 13:30:00,35.52,35.53,35.5,35.51,25091.0,33.9156,33.9252,33.8965,33.9061,25091.0
2024-05-02 13:40:00,35.51,35.58,35.49,35.58,47549.0,33.9061,33.9729,33.887,33.9729,47549.0
2024-05-02 13:50:00,35.58,35.62,35.56,35.58,43243.0,33.9729,34.0111,33.9538,33.9729,43243.0
2024-05-02 14:00:00,35.58,35.68,35.56,35.66,37009.0,33.9729,34.0684,33.9538,34.0493,37009.0
2024-05-02 14:10:00,35.66,35.73,35.66,35.72,39434.0,34.0493,34.1161,34.0493,34.1066,39434.0
2024-05-02 14:20:00,35.72,35.81,35.68,35.8,68555.0,34.1066,34.1925,34.0684,34.183,68555.0
2024-05-02 14:30:00,35.81,35.87,35.79,35.86,90996.0,34.1925,34.2498,34.1734,34.2403,90996.0
2024-05-02 14:40:00,35.86,35.98,35.84,35.95,88443.0,34.2403,34.3548,34.2212,34.3262,88443.0
2024-05-02 14:50:00,35.95,35.98,35.94,35.96,60105.0,34.3262,34.3548,34.3166,34.3357,60105.0
2024-05-02 15:00:00,35.95,36.05,35.95,36.04,106258.0,34.3262,34.4217,34.3262,34.4121,106258.0
2024-05-02 15:10:00,36.05,36.08,36.0,36.04,108849.0,34.4217,34.4503,34.3739,34.4121,108849.0
2024-05-02 15:20:00,36.05,36.06,35.95,35.98,104130.0,34.4217,34.4312,34.3262,34.3548,104130.0
2024-05-02 15:30:00,35.97,36.02,35.92,35.95,192072.0,34.3453,34.393,34.2975,34.3262,192072.0
2024-05-02 15:40:00,35.94,35.99,35.87,35.88,187298.0,34.3166,34.3644,34.2498,34.2594,187298.0
2024-05-02 15:50:00,35.88,35.9,35.79,35.81,884413.0,34.2594,34.2785,34.1734,34.1925,884413.0
2024-05-03 09:30:00,36.08,36.08,35.76,35.79,100810.0,34.4503,34.4503,34.1448,34.1734,100810.0
2024-05-03 09:40:00,35.77,36.06,35.77,35.87,167587.0,34.1543,34.4312,34.1543,34.2498,167587.0
2024-05-03 09:50:00,35.87,35.97,35.83,35.91,96376.0,34.2498,34.3453,34.2116,34.288,96376.0
2024-05-03 10:00:00,35.92,36.0,35.85,35.95,247309.0,34.2975,34.3739,34.2307,34.3262,247309.0
2024-05-03 10:10:00,35.95,36.04,35.86,35.94,89236.0,34.3262,34.4121,34.2403,34.3166,89236.0
2024-05-03 10:20:00,35.95,36.0,35.9,35.97,128852.0,34.3262,34.3739,34.2785,34.3453,128852.0
2024-05-03 10:30:00,35.98,36.01,35.88,35.95,123595.0,34.3548,34.3835,34.2594,34.3262,123595.0
2024-05-03 10:40:00,35.95,35.99,35.92,35.95,114811.0,34.3262,34.3644,34.2975,34.3262,114811.0
2024-05-03 10:50:00,35.95,35.97,35.88,35.91,99910.0,34.3262,34.3453,34.2594,34.288,99910.0
2024-05-03 11:00:00,35.91,35.92,35.83,35.84,73744.0,34.288,34.2975,34.2116,34.2212,73744.0
2024-05-03 11:10:00,35.85,35.89,35.84,35.84,28855.0,34.2307,34.2689,34.2212,34.2212,28855.0
2024-05-03 11:20:00,35.84,35.9,35.83,35.88,144968.0,34.2212,34.2785,34.2116,34.2594,144968.0
2024-05-03 11:30:00,35.88,35.97,35.87,35.93,39374.0,34.2594,34.3453,34.2498,34.3071,39374.0
2024-05-03 11:40:00,35.94,35.95,35.83,35.84,45759.0,34.3166,34.3262,34.2116,34.2212,45759.0
2024-05-03 11:50:00,35.84,35.93,35.84,35.91,43625.0,34.2212,34.3071,34.2212,34.288,43625.0
2024-05-03 12:00:00,35.91,35.95,35.89,35.94,68508.0,34.288,34.3262,34.2689,34.3166,68508.0
2024-05-03 12:10:00,35.95,35.96,35.93,35.95,22277.0,34.3262,34.3357,34.3071,34.3262,22277.0
2024-05-03 12:20:00,35.95,35.96,35.93,35.95,22366.0,34.3262,34.3357,34.3071,34.3262,22366.0
2024-05-03 12:30:00,35.95,36.01,35.95,36.01,35694.0,34.3262,34.3835,34.3262,34.3835,35694.0
2024-05-03 12:40:00,36.01,36.02,35.95,35.95,24366.0,34.3835,34.393,34.3262,34.3262,24366.0
2024-05-03 12:50:00,35.95,36.0,35.95,35.98,43715.0,34.3262,34.3739,34.3262,34.3548,43715.0
2024-05-03 13:00:00,35.98,36.1,35.97,36.1,38926.0,34.3548,34.4694,34.3453,34.4694,38926.0
2024-05-03 13:10:00,36.09,36.14,36.02,36.02,31988.0,34.4599,34.5076,34.393,34.393,31988.0
2024-05-03 13:20:00,36.02,36.06,36.01,36.05,28005.0,34.393,34.4312,34.3835,34.4217,28005.0
2024-05-03 13:30:00,36.06,36.15,36.04,36.14,70068.0,34.4312,34.5172,34.4121,34.5076,70068.0
2024-05-03 13:40:00,36.14,36.15,36.09,36.13,35104.0,34.5076,34.5172,34.4599,34.4981,35104.0
2024-05-03 13:50:00,36.13,36.15,36.09,36.12,29470.0,34.4981,34.5172,34.4599,34.4885,29470.0
2024-05-03 14:00:00,36.11,36.11,36.03,36.09,41372.0,34.479,34.479,34.4026,34.4599,41372.0
2024-05-03 14:10:00,36.09,36.11,36.02,36.11,40739.0,34.4599,34.479,34.393,34.479,40739.0
2024-05-03 14:20:00,36.1,36.11,36.08,36.09,33976.0,34.4694,34.479,34.4503,34.4599,33976.0
2024-05-03 14:30:00,36.09,36.15,36.09,36.12,135276.0,34.4599,34.5172,34.4599,34.4885,135276.0
2024-05-03 14:40:00,36.13,36.17,36.09,36.09,73984.0,34.4981,34.5363,34.4599,34.4599,73984.0
2024-05-03 14:50:00,36.09,36.15,36.07,36.15,56845.0,34.4599,34.5172,34.4408,34.5172,56845.0
2024-05-03 15:00:00,36.15,36.2,36.12,36.14,106705.0,34.5172,34.5649,34.4885,34.5076,106705.0
2024-05-03 15:10:00,36.13,36.16,36.11,36.16,87351.0,34.4981,34.5267,34.479,34.5267,87351.0
2024-05-03 15:20:00,36.16,36.21,36.15,36.18,74906.0,34.5267,34.5745,34.5172,34.5458,74906.0
2024-05-03 15:30:00,36.17,36.23,36.15,36.2,166749.0,34.5363,34.5935,34.5172,34.5649,166749.0
2024-05-03 15:40:00,36.2,36.29,36.19,36.25,236874.0,34.5649,34.6508,34.5554,34.6126,236874.0
2024-05-03 15:50:00,36.24,36.32,36.17,36.29,692489.0,34.6031,34.6795,34.5363,34.6508,692489.0
2024-05-06 09:30:00,36.57,36.62,36.22,36.38,70854.0,34.9182,34.9659,34.584,34.7368,70854.0
2024-05-06 09:40:00,36.37,36.61,36.37,36.55,80102.0,34.7272,34.9564,34.7272,34.8991,80102.0
2024-05-06 09:50:00,36.56,36.61,36.46,36.51,146416.0,34.9086,34.9564,34.8132,34.8609,146416.0
2024-05-06 10:00:00,36.51,36.64,36.4,36.64,111465.0,34.8609,34.985,34.7559,34.985,111465.0
2024-05-06 10:10:00,36.64,36.72,36.62,36.7,105236.0,34.985,35.0614,34.9659,35.0423,105236.0
2024-05-06 10:20:00,36.7,36.73,36.56,36.59,116699.0,35.0423,35.071,34.9086,34.9373,116699.0
2024-05-06 10:30:00,36.59,36.9,36.58,36.85,166319.0,34.9373,35.2333,34.9277,35.1855,166319.0
2024-05-06 10:40:00,36.85,36.88,36.81,36.87,72978.0,35.1855,35.2142,35.1473,35.2046,72978.0
2024-05-06 10:50:00,36.87,36.91,36.84,36.91,84144.0,35.2046,35.2428,35.176,35.2428,84144.0
2024-05-06 11:00:00,36.91,36.95,36.9,36.95,84320.0,35.2428,35.281,35.2333,35.281,84320.0
2024-05-06 11:10:00,36.94,36.95,36.74,36.75,79832.0,35.2715,35.281,35.0805,35.0901,79832.0
2024-05-06 11:20:00,36.75,36.77,36.65,36.69,39147.0,35.0901,35.1092,34.9946,35.0328,39147.0
2024-05-06 11:30:00,36.69,36.8,36.69,36.76,25447.0,35.0328,35.1378,35.0328,35.0996,25447.0
2024-05-06 11:40:00,36.75,36.88,36.74,36.88,35208.0,35.0901,35.2142,35.0805,35.2142,35208.0
2024-05-06 11:50:00,36.88,36.91,36.81,36.84,56391.0,35.2142,35.2428,35.1473,35.176,56391.0
2024-05-06 12:00:00,36.83,36.93,36.83,36.89,36275.0,35.1664,35.2619,35.1664,35.2237,36275.0
2024-05-06 12:10:00,36.89,36.93,36.87,36.9,39334.0,35.2237,35.2619,35.2046,35.2333,39334.0
2024-05-06 12:20:00,36.89,36.94,36.87,36.93,53107.0,35.2237,35.2715,35.2046,35.2619,53107.0
2024-05-06 12:30:00,36.93,36.94,36.91,36.93,33375.0,35.2619,35.2715,35.2428,35.2619,33375.0
2024-05-06 12:40:00,36.93,37.0,36.89,36.98,70728.0,35.2619,35.3288,35.2237,35.3097,70728.0
2024-05-06 12:50:00,36.97,37.05,36.97,37.04,44656.0,35.3001,35.3765,35.3001,35.367,44656.0
2024-05-06 13:00:00,37.04,37.11,37.02,37.04,78129.0,35.367,35.4338,35.3479,35.367,78129.0
2024-05-06 13:10:00,37.03,37.05,36.98,37.02,33903.0,35.3574,35.3765,35.3097,35.3479,33903.0
2024-05-06 13:20:00,37.03,37.06,37.02,37.06,24155.0,35.3574,35.3861,35.3479,35.3861,24155.0
2024-05-06 13:30:00,37.05,37.13,37.03,37.13,46115.0,35.3765,35.4529,35.3574,35.4529,46115.0
2024-05-06 13:40:00,37.12,37.13,37.05,37.07,55975.0,35.4433,35.4529,35.3765,35.3956,55975.0
2024-05-06 13:50:00,37.07,37.09,36.96,36.97,43978.0,35.3956,35.4147,35.2906,35.3001,43978.0
2024-05-06 14:00:00,36.97,37.12,36.96,37.11,94750.0,35.3001,35.4433,35.2906,35.4338,94750.0
2024-05-06 14:10:00,37.11,37.15,37.1,37.13,81606.0,35.4338,35.472,35.4243,35.4529,81606.0
2024-05-06 14:20:00,37.13,37.15,37.1,37.12,42920.0,35.4529,35.472,35.4243,35.4433,42920.0
2024-05-06 14:30:00,37.12,37.18,37.11,37.16,91698.0,35.4433,35.5006,35.4338,35.4815,91698.0
2024-05-06 14:40:00,37.15,37.23,37.13,37.18,86252.0,35.472,35.5484,35.4529,35.5006,86252.0
2024-05-06 14:50:00,37.17,37.22,37.16,37.19,65528.0,35.4911,35.5388,35.4815,35.5102,65528.0
2024-05-06 15:00:00,37.18,37.23,37.16,37.16,92073.0,35.5006,35.5484,35.4815,35.4815,92073.0
2024-05-06 15:10:00,37.16,37.19,37.1,37.1,175697.0,35.4815,35.5102,35.4243,35.4243,175697.0
2024-05-06 15:20:00,37.1,37.17,37.08,37.12,111288.0,35.4243,35.4911,35.4052,35.4433,111288.0
2024-05-06 15:30:00,37.11,37.13,37.0,37.02,128105.0,35.4338,35.4529,35.3288,35.3479,128105.0
2024-05-06 15:40:00,37.02,37.02,36.91,36.98,227867.0,35.3479,35.3479,35.2428,35.3097,227867.0
2024-05-06 15:50:00,36.98,37.0,36.89,36.91,555842.0,35.3097,35.3288,35.2237,35.2428,555842.0
2024-05-07 09:30:00,37.02,41.3,36.88,39.95,4852608.0,35.3479,39.4345,35.2142,38.1455,4852608.0
2024-05-07 09:40:00,39.94,40.03,38.48,38.71,2572329.0,38.136,38.2219,36.7419,36.9615,2572329.0
2024-05-07 09:50:00,38.69,39.09,38.35,39.05,1581174.0,36.9424,37.3244,36.6178,37.2862,1581174.0
2024-05-07 10:00:00,39.05,39.27,38.61,38.7,1516300.0,37.2862,37.4962,36.866,36.952,1516300.0
2024-05-07 10:10:00,38.69,39.06,38.56,39.01,982759.0,36.9424,37.2957,36.8183,37.248,982759.0
2024-05-07 10:20:00,39.0,39.19,38.74,38.76,868159.0,37.2384,37.4198,36.9902,37.0093,868159.0
2024-05-07 10:30:00,38.77,38.83,38.41,38.42,686676.0,37.0188,37.0761,36.6751,36.6846,686676.0
2024-05-07 10:40:00,38.43,38.56,38.27,38.47,692157.0,36.6942,36.8183,36.5414,36.7324,692157.0
2024-05-07 10:50:00,38.45,38.46,38.23,38.25,364193.0,36.7133,36.7228,36.5032,36.5223,364193.0
2024-05-07 11:00:00,38.26,38.43,38.17,38.23,436856.0,36.5319,36.6942,36.4459,36.5032,436856.0
2024-05-07 11:10:00,38.22,38.4,38.14,38.21,490493.0,36.4937,36.6655,36.4173,36.4841,490493.0
2024-05-07 11:20:00,38.22,38.28,38.0,38.08,617144.0,36.4937,36.551,36.2836,36.36,617144.0
2024-05-07 11:30:00,38.09,38.53,38.01,38.53,315642.0,36.3695,36.7897,36.2931,36.7897,315642.0
2024-05-07 11:40:00,38.53,38.97,38.49,38.77,332959.0,36.7897,37.2098,36.7515,37.0188,332959.0
2024-05-07 11:50:00,38.78,39.0,38.76,38.91,432294.0,37.0284,37.2384,37.0093,37.1525,432294.0
2024-05-07 12:00:00,38.91,39.14,38.9,39.04,425922.0,37.1525,37.3721,37.1429,37.2766,425922.0
2024-05-07 12:10:00,39.04,39.06,38.93,39.02,241907.0,37.2766,37.2957,37.1716,37.2575,241907.0
2024-05-07 12:20:00,39.01,39.04,38.87,39.02,116299.0,37.248,37.2766,37.1143,37.2575,116299.0
2024-05-07 12:30:00,39.02,39.31,39.02,39.3,210038.0,37.2575,37.5344,37.2575,37.5249,210038.0
2024-05-07 12:40:00,39.31,39.31,39.14,39.22,189435.0,37.5344,37.5344,37.3721,37.4485,189435.0
2024-05-07 12:50:00,39.22,39.26,39.13,39.17,259481.0,37.4485,37.4867,37.3626,37.4008,259481.0
2024-05-07 13:00:00,39.16,39.17,38.96,39.02,148100.0,37.3912,37.4008,37.2002,37.2575,148100.0
2024-05-07 13:10:00,39.02,39.12,39.0,39.08,127499.0,37.2575,37.353,37.2384,37.3148,127499.0
2024-05-07 13:20:00,39.08,39.09,39.02,39.08,109339.0,37.3148,37.3244,37.2575,37.3148,109339.0
2024-05-07 13:30:00,39.08,39.45,39.06,39.28,484707.0,37.3148,37.6681,37.2957,37.5058,484707.0
2024-05-07 13:40:00,39.28,39.29,39.03,39.04,283752.0,37.5058,37.5153,37.2671,37.2766,283752.0
2024-05-07 13:50:00,39.04,39.23,39.02,39.23,189643.0,37.2766,37.458,37.2575,37.458,189643.0
2024-05-07 14:00:00,39.23,39.26,39.16,39.2,357132.0,37.458,37.4867,37.3912,37.4294,357132.0
2024-05-07 14:10:00,39.19,39.29,39.17,39.27,199886.0,37.4198,37.5153,37.4008,37.4962,199886.0
2024-05-07 14:20:00,39.27,39.39,39.13,39.16,402571.0,37.4962,37.6108,37.3626,37.3912,402571.0
2024-05-07 14:30:00,39.15,39.18,39.03,39.12,264310.0,37.3817,37.4103,37.2671,37.353,264310.0
2024-05-07 14:40:00,39.12,39.14,39.0,39.01,259981.0,37.353,37.3721,37.2384,37.248,259981.0
2024-05-07 14:50:00,39.0,39.04,38.87,38.88,293966.0,37.2384,37.2766,37.1143,37.1239,293966.0
2024-05-07 15:00:00,38.87,38.93,38.76,38.92,244174.0,37.1143,37.1716,37.0093,37.162,244174.0
2024-05-07 15:10:00,38.93,38.95,38.84,38.94,234488.0,37.1716,37.1907,37.0857,37.1811,234488.0
2024-05-07 15:20:00,38.94,38.95,38.88,38.91,220622.0,37.1811,37.1907,37.1239,37.1525,220622.0
2024-05-07 15:30:00,38.91,39.05,38.86,39.05,506133.0,37.1525,37.2862,37.1048,37.2862,506133.0
2024-05-07 15:40:00,39.05,39.05,38.96,38.99,490133.0,37.2862,37.2862,37.2002,37.2289,490133.0
2024-05-07 15:50:00,38.98,39.02,38.82,38.84,1454774.0,37.2193,37.2575,37.0666,37.0857,1454774.0
2024-05-08 09:30:00,38.25,38.57,38.21,38.45,362453.0,36.5223,36.8279,36.4841,36.7133,362453.0
2024-05-08 09:40:00,38.43,38.8,38.41,38.6,530635.0,36.6942,37.0475,36.6751,36.8565,530635.0
2024-05-08 09:50:00,38.6,38.76,38.6,38.68,291243.0,36.8565,37.0093,36.8565,36.9329,291243.0
2024-05-08 10:00:00,38.69,38.83,38.65,38.73,173847.0,36.9424,37.0761,36.9042,36.9806,173847.0
2024-05-08 10:10:00,38.72,38.84,38.65,38.72,163795.0,36.9711,37.0857,36.9042,36.9711,163795.0
2024-05-08 10:20:00,38.72,38.88,38.71,38.81,277021.0,36.9711,37.1239,36.9615,37.057,277021.0
2024-05-08 10:30:00,38.83,38.84,38.64,38.81,97930.0,37.0761,37.0857,36.8947,37.057,97930.0
2024-05-08 10:40:00,38.81,38.87,38.76,38.79,85338.0,37.057,37.1143,37.0093,37.0379,85338.0
2024-05-08 10:50:00,38.78,38.92,38.78,38.9,109104.0,37.0284,37.162,37.0284,37.1429,109104.0
2024-05-08 11:00:00,38.9,38.97,38.83,38.84,221333.0,37.1429,37.2098,37.0761,37.0857,221333.0
2024-05-08 11:10:00,38.84,38.86,38.7,38.81,120287.0,37.0857,37.1048,36.952,37.057,120287.0
2024-05-08 11:20:00,38.82,38.86,38.8,38.82,238688.0,37.0666,37.1048,37.0475,37.0666,238688.0
2024-05-08 11:30:00,38.81,38.87,38.75,38.87,145058.0,37.057,37.1143,36.9997,37.1143,145058.0
2024-05-08 11:40:00,38.86,38.91,38.8,38.85,102551.0,37.1048,37.1525,37.0475,37.0952,102551.0
2024-05-08 11:50:00,38.84,38.85,38.77,38.79,75378.0,37.0857,37.0952,37.0188,37.0379,75378.0
2024-05-08 12:00:00,38.79,38.81,38.69,38.79,74282.0,37.0379,37.057,36.9424,37.0379,74282.0
2024-05-08 12:10:00,38.79,38.79,38.73,38.79,41002.0,37.0379,37.0379,36.9806,37.0379,41002.0
2024-05-08 12:20:00,38.79,38.9,38.78,38.85,166738.0,37.0379,37.1429,37.0284,37.0952,166738.0
2024-05-08 12:30:00,38.85,38.87,38.79,38.84,62549.0,37.0952,37.1143,37.0379,37.0857,62549.0
2024-05-08 12:40:00,38.83,38.86,38.79,38.86,50199.0,37.0761,37.1048,37.0379,37.1048,50199.0
2024-05-08 12:50:00,38.86,38.93,38.84,38.93,50966.0,37.1048,37.1716,37.0857,37.1716,50966.0
2024-05-08 13:00:00,38.92,39.02,38.88,39.0,124297.0,37.162,37.2575,37.1239,37.2384,124297.0
2024-05-08 13:10:00,39.0,39.04,38.99,39.0,68459.0,37.2384,37.2766,37.2289,37.2384,68459.0
2024-05-08 13:20:00,39.0,39.02,38.94,38.96,53511.0,37.2384,37.2575,37.1811,37.2002,53511.0
2024-05-08 13:30:00,38.96,39.0,38.95,38.98,59555.0,37.2002,37.2384,37.1907,37.2193,59555.0
2024-05-08 13:40:00,38.99,39.02,38.96,38.97,58745.0,37.2289,37.2575,37.2002,37.2098,58745.0
2024-05-08 13:50:00,38.98,39.0,38.98,39.0,29368.0,37.2193,37.2384,37.2193,37.2384,29368.0
2024-05-08 14:00:00,39.0,39.07,38.94,39.05,124862.0,37.2384,37.3053,37.1811,37.2862,124862.0
2024-05-08 14:10:00,39.06,39.2,39.05,39.19,103879.0,37.2957,37.4294,37.2862,37.4198,103879.0
2024-05-08 14:20:00,39.19,39.19,39.06,39.16,81453.0,37.4198,37.4198,37.2957,37.3912,81453.0
2024-05-08 14:30:00,39.16,39.24,39.15,39.24,91453.0,37.3912,37.4676,37.3817,37.4676,91453.0
2024-05-08 14:40:00,39.24,39.25,39.19,39.23,58649.0,37.4676,37.4771,37.4198,37.458,58649.0
2024-05-08 14:50:00,39.23,39.23,39.15,39.17,66270.0,37.458,37.458,37.3817,37.4008,66270.0
2024-05-08 15:00:00,39.16,39.2,39.11,39.2,57023.0,37.3912,37.4294,37.3435,37.4294,57023.0
2024-05-08 15:10:00,39.2,39.26,39.14,39.22,162928.0,37.4294,37.4867,37.3721,37.4485,162928.0
2024-05-08 15:20:00,39.23,39.26,39.12,39.17,114370.0,37.458,37.4867,37.353,37.4008,114370.0
2024-05-08 15:30:00,39.16,39.21,39.13,39.19,104793.0,37.3912,37.4389,37.3626,37.4198,104793.0
2024-05-08 15:40:00,39.18,39.36,39.16,39.34,142512.0,37.4103,37.5822,37.3912,37.5631,142512.0
2024-05-08 15:50:00,39.35,39.38,39.22,39.31,568092.0,37.5726,37.6013,37.4485,37.5344,568092.0
2024-05-09 09:30:00,39.19,39.51,39.09,39.49,370967.0,37.4198,37.7254,37.3244,37.7063,370967.0
2024-05-09 09:40:00,39.49,39.79,39.45,39.61,254134.0,37.7063,37.9927,37.6681,37.8209,254134.0
2024-05-09 09:50:00,39.61,39.62,39.47,39.55,93089.0,37.8209,37.8304,37.6872,37.7636,93089.0
2024-05-09 10:00:00,39.55,39.64,39.53,39.6,197064.0,37.7636,37.8495,37.7445,37.8113,197064.0
2024-05-09 10:10:00,39.6,39.7,39.59,39.66,286290.0,37.8113,37.9068,37.8018,37.8686,286290.0
2024-05-09 10:20:00,39.66,39.7,39.63,39.65,210873.0,37.8686,37.9068,37.84,37.8591,210873.0
2024-05-09 10:30:00,39.65,39.68,39.39,39.46,167791.0,37.8591,37.8877,37.6108,37.6777,167791.0
2024-05-09 10:40:00,39.46,39.48,39.19,39.3,287842.0,37.6777,37.6967,37.4198,37.5249,287842.0
2024-05-09 10:50:00,39.3,39.38,39.17,39.3,148245.0,37.5249,37.6013,37.4008,37.5249,148245.0
2024-05-09 11:00:00,39.32,39.48,39.29,39.45,125216.0,37.544,37.6967,37.5153,37.6681,125216.0
2024-05-09 11:10:00,39.45,39.52,39.43,39.52,194584.0,37.6681,37.7349,37.649,37.7349,194584.0
2024-05-09 11:20:00,39.52,39.56,39.46,39.52,83583.0,37.7349,37.7731,37.6777,37.7349,83583.0
2024-05-09 11:30:00,39.52,39.55,39.47,39.52,88000.0,37.7349,37.7636,37.6872,37.7349,88000.0
2024-05-09 11:40:00,39.52,39.61,39.51,39.53,104225.0,37.7349,37.8209,37.7254,37.7445,104225.0
2024-05-09 11:50:00,39.53,39.58,39.51,39.52,52077.0,37.7445,37.7922,37.7254,37.7349,52077.0
2024-05-09 12:00:00,39.52,39.65,39.52,39.64,76421.0,37.7349,37.8591,37.7349,37.8495,76421.0
2024-05-09 12:10:00,39.65,39.74,39.59,39.73,57398.0,37.8591,37.945,37.8018,37.9355,57398.0
2024-05-09 12:20:00,39.73,39.84,39.72,39.8,60858.0,37.9355,38.0405,37.9259,38.0023,60858.0
2024-05-09 12:30:00,39.8,39.93,39.8,39.91,151605.0,38.0023,38.1264,38.0023,38.1073,151605.0
2024-05-09 12:40:00,39.9,39.94,39.89,39.91,95776.0,38.0978,38.136,38.0882,38.1073,95776.0
2024-05-09 12:50:00,39.91,39.95,39.79,39.83,175245.0,38.1073,38.1455,37.9927,38.0309,175245.0
2024-05-09 13:00:00,39.83,39.9,39.72,39.83,105435.0,38.0309,38.0978,37.9259,38.0309,105435.0
2024-05-09 13:10:00,39.83,39.87,39.79,39.81,175194.0,38.0309,38.0691,37.9927,38.0118,175194.0
2024-05-09 13:20:00,39.82,39.83,39.65,39.66,95392.0,38.0214,38.0309,37.8591,37.8686,95392.0
2024-05-09 13:30:00,39.67,39.78,39.58,39.67,104375.0,37.8782,37.9832,37.7922,37.8782,104375.0
2024-05-09 13:40:00,39.68,39.73,39.6,39.67,102412.0,37.8877,37.9355,37.8113,37.8782,102412.0
2024-05-09 13:50:00,39.68,39.74,39.6,39.7,108394.0,37.8877,37.945,37.8113,37.9068,108394.0
2024-05-09 14:00:00,39.7,39.77,39.68,39.7,75540.0,37.9068,37.9737,37.8877,37.9068,75540.0
2024-05-09 14:10:00,39.7,39.7,39.64,39.65,38119.0,37.9068,37.9068,37.8495,37.8591,38119.0
2024-05-09 14:20:00,39.65,39.74,39.63,39.73,101268.0,37.8591,37.945,37.84,37.9355,101268.0
2024-05-09 14:30:00,39.73,39.76,39.71,39.71,51148.0,37.9355,37.9641,37.9164,37.9164,51148.0
2024-05-09 14:40:00,39.71,39.78,39.65,39.74,125015.0,37.9164,37.9832,37.8591,37.945,125015.0
2024-05-09 14:50:00,39.74,39.88,39.74,39.84,221112.0,37.945,38.0787,37.945,38.0405,221112.0
2024-05-09 15:00:00,39.84,39.95,39.79,39.93,125756.0,38.0405,38.1455,37.9927,38.1264,125756.0
2024-05-09 15:10:00,39.93,39.99,39.92,39.98,170766.0,38.1264,38.1837,38.1169,38.1742,170766.0
2024-05-09 15:20:00,39.98,40.06,39.89,40.01,234898.0,38.1742,38.2506,38.0882,38.2028,234898.0
2024-05-09 15:30:00,40.01,40.04,39.9,39.97,278340.0,38.2028,38.2315,38.0978,38.1646,278340.0
2024-05-09 15:40:00,39.98,40.01,39.66,39.68,290832.0,38.1742,38.2028,37.8686,37.8877,290832.0
2024-05-09 15:50:00,39.67,39.86,39.65,39.85,927937.0,37.8782,38.0596,37.8591,38.05,927937.0
2024-05-10 09:30:00,39.76,39.89,38.8,38.94,388832.0,37.9641,38.0882,37.0475,37.1811,388832.0
2024-05-10 09:40:00,38.91,39.09,38.83,38.93,332629.0,37.1525,37.3244,37.0761,37.1716,332629.0
2024-05-10 09:50:00,38.95,39.0,38.83,38.9,118673.0,37.1907,37.2384,37.0761,37.1429,118673.0
2024-05-10 10:00:00,38.9,38.91,38.58,38.6,315529.0,37.1429,37.1525,36.8374,36.8565,315529.0
2024-05-10 10:10:00,38.6,38.67,38.52,38.59,322729.0,36.8565,36.9233,36.7801,36.8469,322729.0
2024-05-10 10:20:00,38.58,38.65,38.34,38.39,184062.0,36.8374,36.9042,36.6082,36.656,184062.0
2024-05-10 10:30:00,38.38,38.48,38.29,38.41,240636.0,36.6464,36.7419,36.5605,36.6751,240636.0
2024-05-10 10:40:00,38.41,38.44,38.26,38.27,263134.0,36.6751,36.7037,36.5319,36.5414,263134.0
2024-05-10 10:50:00,38.27,38.4,38.13,38.19,197586.0,36.5414,36.6655,36.4077,36.465,197586.0
2024-05-10 11:00:00,38.19,38.26,38.1,38.2,190408.0,36.465,36.5319,36.3791,36.4746,190408.0
2024-05-10 11:10:00,38.19,38.41,38.18,38.37,145649.0,36.465,36.6751,36.4555,36.6369,145649.0
2024-05-10 11:20:00,38.36,38.41,38.3,38.41,253817.0,36.6273,36.6751,36.57,36.6751,253817.0
2024-05-10 11:30:00,38.41,38.43,38.29,38.36,88225.0,36.6751,36.6942,36.5605,36.6273,88225.0
2024-05-10 11:40:00,38.35,38.43,38.28,38.38,106084.0,36.6178,36.6942,36.551,36.6464,106084.0
2024-05-10 11:50:00,38.38,38.46,38.31,38.44,151982.0,36.6464,36.7228,36.5796,36.7037,151982.0
2024-05-10 12:00:00,38.43,38.45,38.39,38.41,84759.0,36.6942,36.7133,36.656,36.6751,84759.0
2024-05-10 12:10:00,38.4,38.43,38.37,38.39,32977.0,36.6655,36.6942,36.6369,36.656,32977.0
2024-05-10 12:20:00,38.39,38.41,38.35,38.37,62066.0,36.656,36.6751,36.6178,36.6369,62066.0
2024-05-10 12:30:00,38.37,38.44,38.35,38.41,38911.0,36.6369,36.7037,36.6178,36.6751,38911.0
2024-05-10 12:40:00,38.42,38.45,38.39,38.44,42406.0,36.6846,36.7133,36.656,36.7037,42406.0
2024-05-10 12:50:00,38.44,38.47,38.4,38.42,30348.0,36.7037,36.7324,36.6655,36.6846,30348.0
2024-05-10 13:00:00,38.41,38.42,38.32,38.39,45832.0,36.6751,36.6846,36.5891,36.656,45832.0
2024-05-10 13:10:00,38.39,38.42,38.37,38.41,22695.0,36.656,36.6846,36.6369,36.6751,22695.0
2024-05-10 13:20:00,38.41,38.45,38.37,38.38,57025.0,36.6751,36.7133,36.6369,36.6464,57025.0
2024-05-10 13:30:00,38.37,38.41,38.37,38.38,25401.0,36.6369,36.6751,36.6369,36.6464,25401.0
2024-05-10 13:40:00,38.38,38.4,38.36,38.4,34516.0,36.6464,36.6655,36.6273,36.6655,34516.0
2024-05-10 13:50:00,38.39,38.39,38.33,38.34,38163.0,36.656,36.656,36.5987,36.6082,38163.0
2024-05-10 14:00:00,38.34,38.36,38.3,38.34,31667.0,36.6082,36.6273,36.57,36.6082,31667.0
2024-05-10 14:10:00,38.33,38.34,38.2,38.2,27693.0,36.5987,36.6082,36.4746,36.4746,27693.0
2024-05-10 14:20:00,38.19,38.25,38.18,38.23,42257.0,36.465,36.5223,36.4555,36.5032,42257.0
2024-05-10 14:30:00,38.23,38.43,38.22,38.41,126793.0,36.5032,36.6942,36.4937,36.6751,126793.0
2024-05-10 14:40:00,38.41,38.42,38.38,38.41,34116.0,36.6751,36.6846,36.6464,36.6751,34116.0
2024-05-10 14:50:00,38.41,38.43,38.39,38.42,44730.0,36.6751,36.6942,36.656,36.6846,44730.0
2024-05-10 15:00:00,38.41,38.42,38.36,38.4,37161.0,36.6751,36.6846,36.6273,36.6655,37161.0
2024-05-10 15:10:00,38.4,38.42,38.36,38.37,54619.0,36.6655,36.6846,36.6273,36.6369,54619.0
2024-05-10 15:20:00,38.37,38.43,38.35,38.41,92007.0,36.6369,36.6942,36.6178,36.6751,92007.0
2024-05-10 15:30:00,38.41,38.44,38.34,38.34,150797.0,36.6751,36.7037,36.6082,36.6082,150797.0
2024-05-10 15:40:00,38.34,38.39,38.29,38.35,110651.0,36.6082,36.656,36.5605,36.6178,110651.0
2024-05-10 15:50:00,38.35,38.62,38.34,38.59,705646.0,36.6178,36.8756,36.6082,36.8469,705646.0
2024-05-13 09:30:00,38.64,38.92,38.54,38.91,328197.0,36.8947,37.162,36.7992,37.1525,328197.0
2024-05-13 09:40:00,38.91,39.11,38.79,38.89,134773.0,37.1525,37.3435,37.0379,37.1334,134773.0
2024-05-13 09:50:00,38.89,39.03,38.77,39.0,82242.0,37.1334,37.2671,37.0188,37.2384,82242.0
2024-05-13 10:00:00,39.01,39.12,38.95,39.01,104164.0,37.248,37.353,37.1907,37.248,104164.0
2024-05-13 10:10:00,39.0,39.09,38.91,38.94,102456.0,37.2384,37.3244,37.1525,37.1811,102456.0
2024-05-13 10:20:00,38.93,39.04,38.91,38.97,102449.0,37.1716,37.2766,37.1525,37.2098,102449.0
2024-05-13 10:30:00,38.96,38.98,38.94,38.96,92279.0,37.2002,37.2193,37.1811,37.2002,92279.0
2024-05-13 10:40:00,38.96,38.97,38.9,38.91,49472.0,37.2002,37.2098,37.1429,37.1525,49472.0
2024-05-13 10:50:00,38.91,38.93,38.83,38.9,72909.0,37.1525,37.1716,37.0761,37.1429,72909.0
2024-05-13 11:00:00,38.9,38.9,38.76,38.77,156509.0,37.1429,37.1429,37.0093,37.0188,156509.0
2024-05-13 11:10:00,38.77,38.83,38.74,38.81,62697.0,37.0188,37.0761,36.9902,37.057,62697.0
2024-05-13 11:20:00,38.8,38.87,38.8,38.83,44648.0,37.0475,37.1143,37.0475,37.0761,44648.0
2024-05-13 11:30:00,38.82,38.94,38.81,38.89,44674.0,37.0666,37.1811,37.057,37.1334,44674.0
2024-05-13 11:40:00,38.88,38.94,38.86,38.93,30026.0,37.1239,37.1811,37.1048,37.1716,30026.0
2024-05-13 11:50:00,38.93,38.96,38.91,38.91,20597.0,37.1716,37.2002,37.1525,37.1525,20597.0
2024-05-13 12:00:00,38.91,38.94,38.9,38.9,18740.0,37.1525,37.1811,37.1429,37.1429,18740.0
2024-05-13 12:10:00,38.9,38.99,38.89,38.97,62314.0,37.1429,37.2289,37.1334,37.2098,62314.0
2024-05-13 12:20:00,38.96,39.05,38.95,39.04,64624.0,37.2002,37.2862,37.1907,37.2766,64624.0
2024-05-13 12:30:00,39.05,39.07,39.02,39.04,32392.0,37.2862,37.3053,37.2575,37.2766,32392.0
2024-05-13 12:40:00,39.04,39.09,38.99,39.08,39712.0,37.2766,37.3244,37.2289,37.3148,39712.0
2024-05-13 12:50:00,39.08,39.12,39.01,39.09,275835.0,37.3148,37.353,37.248,37.3244,275835.0
2024-05-13 13:00:00,39.08,39.18,39.07,39.16,69949.0,37.3148,37.4103,37.3053,37.3912,69949.0
2024-05-13 13:10:00,39.16,39.18,39.13,39.16,35395.0,37.3912,37.4103,37.3626,37.3912,35395.0
2024-05-13 13:20:00,39.16,39.18,39.14,39.18,27817.0,37.3912,37.4103,37.3721,37.4103,27817.0
2024-05-13 13:30:00,39.18,39.22,39.16,39.18,31146.0,37.4103,37.4485,37.3912,37.4103,31146.0
2024-05-13 13:40:00,39.17,39.27,39.17,39.25,51352.0,37.4008,37.4962,37.4008,37.4771,51352.0
2024-05-13 13:50:00,39.25,39.29,39.23,39.27,38760.0,37.4771,37.5153,37.458,37.4962,38760.0
2024-05-13 14:00:00,39.27,39.31,39.22,39.3,60209.0,37.4962,37.5344,37.4485,37.5249,60209.0
2024-05-13 14:10:00,39.29,39.34,39.29,39.3,43778.0,37.5153,37.5631,37.5153,37.5249,43778.0
2024-05-13 14:20:00,39.3,39.38,39.29,39.37,36328.0,37.5249,37.6013,37.5153,37.5917,36328.0
2024-05-13 14:30:00,39.37,39.39,39.31,39.34,72624.0,37.5917,37.6108,37.5344,37.5631,72624.0
2024-05-13 14:40:00,39.34,39.36,39.32,39.36,64985.0,37.5631,37.5822,37.544,37.5822,64985.0
2024-05-13 14:50:00,39.36,39.37,39.31,39.33,56050.0,37.5822,37.5917,37.5344,37.5535,56050.0
2024-05-13 15:00:00,39.33,39.36,39.28,39.29,54740.0,37.5535,37.5822,37.5058,37.5153,54740.0
2024-05-13 15:10:00,39.3,39.34,39.29,39.33,54316.0,37.5249,37.5631,37.5153,37.5535,54316.0
2024-05-13 15:20:00,39.33,39.37,39.27,39.36,78290.0,37.5535,37.5917,37.4962,37.5822,78290.0
2024-05-13 15:30:00,39.36,39.37,39.31,39.37,99783.0,37.5822,37.5917,37.5344,37.5917,99783.0
2024-05-13 15:40:00,39.37,39.41,39.29,39.3,191625.0,37.5917,37.6299,37.5153,37.5249,191625.0
2024-05-13 15:50:00,39.31,39.58,39.3,39.52,762510.0,37.5344,37.7922,37.5249,37.7349,762510.0
2024-05-14 09:30:00,39.72,39.73,39.49,39.69,72390.0,37.9259,37.9355,37.7063,37.8973,72390.0
2024-05-14 09:40:00,39.68,39.7,39.57,39.65,161670.0,37.8877,37.9068,37.7827,37.8591,161670.0
2024-05-14 09:50:00,39.66,39.68,39.48,39.49,113374.0,37.8686,37.8877,37.6967,37.7063,113374.0
2024-05-14 10:00:00,39.48,39.5,39.41,39.42,55921.0,37.6967,37.7158,37.6299,37.6395,55921.0
2024-05-14 10:10:00,39.44,39.44,39.32,39.39,37806.0,37.6586,37.6586,37.544,37.6108,37806.0
2024-05-14 10:20:00,39.39,39.42,39.35,39.41,29542.0,37.6108,37.6395,37.5726,37.6299,29542.0
2024-05-14 10:30:00,39.42,39.48,39.37,39.41,34301.0,37.6395,37.6967,37.5917,37.6299,34301.0
2024-05-14 10:40:00,39.41,39.45,39.38,39.39,30061.0,37.6299,37.6681,37.6013,37.6108,30061.0
2024-05-14 10:50:00,39.38,39.4,39.34,39.39,46984.0,37.6013,37.6204,37.5631,37.6108,46984.0
2024-05-14 11:00:00,39.39,39.39,39.22,39.25,54194.0,37.6108,37.6108,37.4485,37.4771,54194.0
2024-05-14 11:10:00,39.24,39.25,39.13,39.15,32903.0,37.4676,37.4771,37.3626,37.3817,32903.0
2024-05-14 11:20:00,39.15,39.27,39.13,39.25,25411.0,37.3817,37.4962,37.3626,37.4771,25411.0
2024-05-14 11:30:00,39.26,39.29,39.22,39.23,15318.0,37.4867,37.5153,37.4485,37.458,15318.0
2024-05-14 11:40:00,39.23,39.26,39.2,39.25,16985.0,37.458,37.4867,37.4294,37.4771,16985.0
2024-05-14 11:50:00,39.26,39.28,39.24,39.26,15655.0,37.4867,37.5058,37.4676,37.4867,15655.0
2024-05-14 12:00:00,39.27,39.32,39.24,39.32,25922.0,37.4962,37.544,37.4676,37.544,25922.0
2024-05-14 12:10:00,39.31,39.38,39.31,39.38,30397.0,37.5344,37.6013,37.5344,37.6013,30397.0
2024-05-14 12:20:00,39.38,39.4,39.34,39.36,23047.0,37.6013,37.6204,37.5631,37.5822,23047.0
2024-05-14 12:30:00,39.35,39.37,39.33,39.36,34388.0,37.5726,37.5917,37.5535,37.5822,34388.0
2024-05-14 12:40:00,39.35,39.36,39.31,39.34,57086.0,37.5726,37.5822,37.5344,37.5631,57086.0
2024-05-14 12:50:00,39.33,39.38,39.33,39.36,27532.0,37.5535,37.6013,37.5535,37.5822,27532.0
2024-05-14 13:00:00,39.36,39.47,39.35,39.43,19660.0,37.5822,37.6872,37.5726,37.649,19660.0
2024-05-14 13:10:00,39.42,39.5,39.42,39.48,36409.0,37.6395,37.7158,37.6395,37.6967,36409.0
2024-05-14 13:20:00,39.48,39.5,39.41,39.41,22874.0,37.6967,37.7158,37.6299,37.6299,22874.0
2024-05-14 13:30:00,39.4,39.42,39.38,39.41,15160.0,37.6204,37.6395,37.6013,37.6299,15160.0
2024-05-14 13:40:00,39.41,39.45,39.4,39.45,21881.0,37.6299,37.6681,37.6204,37.6681,21881.0
2024-05-14 13:50:00,39.45,39.49,39.44,39.48,26627.0,37.6681,37.7063,37.6586,37.6967,26627.0
2024-05-14 14:00:00,39.48,39.54,39.47,39.54,48970.0,37.6967,37.754,37.6872,37.754,48970.0
2024-05-14 14:10:00,39.54,39.6,39.51,39.6,46152.0,37.754,37.8113,37.7254,37.8113,46152.0
2024-05-14 14:20:00,39.6,39.61,39.55,39.57,22566.0,37.8113,37.8209,37.7636,37.7827,22566.0
2024-05-14 14:30:00,39.57,39.62,39.54,39.62,42819.0,37.7827,37.8304,37.754,37.8304,42819.0
2024-05-14 14:40:00,39.62,39.72,39.61,39.68,73914.0,37.8304,37.9259,37.8209,37.8877,73914.0
2024-05-14 14:50:00,39.67,39.71,39.63,39.71,41187.0,37.8782,37.9164,37.84,37.9164,41187.0
2024-05-14 15:00:00,39.71,39.73,39.68,39.72,41504.0,37.9164,37.9355,37.8877,37.9259,41504.0
2024-05-14 15:10:00,39.72,39.75,39.71,39.73,55678.0,37.9259,37.9546,37.9164,37.9355,55678.0
2024-05-14 15:20:00,39.73,39.75,39.72,39.73,49005.0,37.9355,37.9546,37.9259,37.9355,49005.0
2024-05-14 15:30:00,39.73,39.73,39.67,39.69,88584.0,37.9355,37.9355,37.8782,37.8973,88584.0
2024-05-14 15:40:00,39.69,39.72,39.67,39.71,88428.0,37.8973,37.9259,37.8782,37.9164,88428.0
2024-05-14 15:50:00,39.7,39.92,39.7,39.84,482209.0,37.9068,38.1169,37.9068,38.0405,482209.0
2024-05-15 09:30:00,39.91,40.0,39.6,39.63,148589.0,38.1073,38.1933,37.8113,37.84,148589.0
2024-05-15 09:40:00,39.64,39.71,39.53,39.59,96461.0,37.8495,37.9164,37.7445,37.8018,96461.0
2024-05-15 09:50:00,39.59,39.68,39.53,39.67,48615.0,37.8018,37.8877,37.7445,37.8782,48615.0
2024-05-15 10:00:00,39.68,39.88,39.66,39.84,52768.0,37.8877,38.0787,37.8686,38.0405,52768.0
2024-05-15 10:10:00,39.83,39.89,39.79,39.83,85256.0,38.0309,38.0882,37.9927,38.0309,85256.0
2024-05-15 10:20:00,39.83,39.99,39.81,39.96,81771.0,38.0309,38.1837,38.0118,38.1551,81771.0
2024-05-15 10:30:00,39.95,40.06,39.93,40.03,133898.0,38.1455,38.2506,38.1264,38.2219,133898.0
2024-05-15 10:40:00,40.05,40.07,39.95,39.97,85884.0,38.241,38.2601,38.1455,38.1646,85884.0
2024-05-15 10:50:00,39.97,40.08,39.95,40.04,211771.0,38.1646,38.2696,38.1455,38.2315,211771.0
2024-05-15 11:00:00,40.03,40.25,40.02,40.13,176899.0,38.2219,38.432,38.2124,38.3174,176899.0
2024-05-15 11:10:00,40.13,40.13,40.04,40.11,71045.0,38.3174,38.3174,38.2315,38.2983,71045.0
2024-05-15 11:20:00,40.11,40.16,40.06,40.14,109709.0,38.2983,38.346,38.2506,38.3269,109709.0
2024-05-15 11:30:00,40.14,40.19,40.1,40.1,117339.0,38.3269,38.3747,38.2887,38.2887,117339.0
2024-05-15 11:40:00,40.11,40.17,40.11,40.12,30828.0,38.2983,38.3556,38.2983,38.3078,30828.0
2024-05-15 11:50:00,40.13,40.14,40.0,40.03,52773.0,38.3174,38.3269,38.1933,38.2219,52773.0
2024-05-15 12:00:00,40.02,40.04,39.98,40.0,24029.0,38.2124,38.2315,38.1742,38.1933,24029.0
2024-05-15 12:10:00,40.0,40.01,39.96,39.97,38455.0,38.1933,38.2028,38.1551,38.1646,38455.0
2024-05-15 12:20:00,39.97,40.0,39.95,39.99,11534.0,38.1646,38.1933,38.1455,38.1837,11534.0
2024-05-15 12:30:00,40.0,40.0,39.94,39.95,21350.0,38.1933,38.1933,38.136,38.1455,21350.0
2024-05-15 12:40:00,39.95,39.98,39.91,39.91,15019.0,38.1455,38.1742,38.1073,38.1073,15019.0
2024-05-15 12:50:00,39.91,40.0,39.9,40.0,18347.0,38.1073,38.1933,38.0978,38.1933,18347.0
2024-05-15 13:00:00,40.0,40.0,39.92,39.95,15265.0,38.1933,38.1933,38.1169,38.1455,15265.0
2024-05-15 13:10:00,39.96,39.96,39.92,39.94,17288.0,38.1551,38.1551,38.1169,38.136,17288.0
2024-05-15 13:20:00,39.93,39.93,39.88,39.9,23525.0,38.1264,38.1264,38.0787,38.0978,23525.0
2024-05-15 13:30:00,39.9,39.9,39.83,39.88,26121.0,38.0978,38.0978,38.0309,38.0787,26121.0
2024-05-15 13:40:00,39.87,39.95,39.85,39.87,81944.0,38.0691,38.1455,38.05,38.0691,81944.0
2024-05-15 13:50:00,39.88,39.92,39.83,39.85,47807.0,38.0787,38.1169,38.0309,38.05,47807.0
2024-05-15 14:00:00,39.82,39.86,39.75,39.84,48701.0,38.0214,38.0596,37.9546,38.0405,48701.0
2024-05-15 14:10:00,39.85,39.87,39.82,39.85,26467.0,38.05,38.0691,38.0214,38.05,26467.0
2024-05-15 14:20:00,39.86,39.88,39.8,39.84,19841.0,38.0596,38.0787,38.0023,38.0405,19841.0
2024-05-15 14:30:00,39.84,39.86,39.76,39.78,31414.0,38.0405,38.0596,37.9641,37.9832,31414.0
2024-05-15 14:40:00,39.78,39.78,39.71,39.72,7919.0,37.9832,37.9832,37.9164,37.9259,7919.0
2024-05-15 14:50:00,39.71,39.72,39.69,39.71,22196.0,37.9164,37.9259,37.8973,37.9164,22196.0
2024-05-15 15:00:00,39.71,39.72,39.62,39.63,51148.0,37.9164,37.9259,37.8304,37.84,51148.0
2024-05-15 15:10:00,39.63,39.67,39.62,39.64,22101.0,37.84,37.8782,37.8304,37.8495,22101.0
2024-05-15 15:20:00,39.65,39.68,39.63,39.67,26567.0,37.8591,37.8877,37.84,37.8782,26567.0
2024-05-15 15:30:00,39.67,39.7,39.65,39.69,36627.0,37.8782,37.9068,37.8591,37.8973,36627.0
2024-05-15 15:40:00,39.7,39.79,39.69,39.79,77337.0,37.9068,37.9927,37.8973,37.9927,77337.0
2024-05-15 15:50:00,39.78,39.79,39.68,39.73,336216.0,37.9832,37.9927,37.8877,37.9355,336216.0
2024-05-16 09:30:00,39.66,40.0,39.51,39.96,81960.0,37.8686,38.1933,37.7254,38.1551,81960.0
2024-05-16 09:40:00,39.96,40.08,39.95,40.05,110405.0,38.1551,38.2696,38.1455,38.241,110405.0
2024-05-16 09:50:00,40.05,40.06,39.82,39.86,40860.0,38.241,38.2506,38.0214,38.0596,40860.0
2024-05-16 10:00:00,39.88,39.9,39.81,39.9,88023.0,38.0787,38.0978,38.0118,38.0978,88023.0
2024-05-16 10:10:00,39.9,40.03,39.86,40.02,80265.0,38.0978,38.2219,38.0596,38.2124,80265.0
2024-05-16 10:20:00,40.02,40.2,39.98,40.15,52877.0,38.2124,38.3842,38.1742,38.3365,52877.0
2024-05-16 10:30:00,40.14,40.16,40.07,40.09,30219.0,38.3269,38.346,38.2601,38.2792,30219.0
2024-05-16 10:40:00,40.08,40.1,40.05,40.09,35383.0,38.2696,38.2887,38.241,38.2792,35383.0
2024-05-16 10:50:00,40.1,40.25,40.09,40.11,101607.0,38.2887,38.432,38.2792,38.2983,101607.0
2024-05-16 11:00:00,40.1,40.17,40.06,40.16,29825.0,38.2887,38.3556,38.2506,38.346,29825.0
2024-05-16 11:10:00,40.17,40.23,40.12,40.17,89472.0,38.3556,38.4129,38.3078,38.3556,89472.0
2024-05-16 11:20:00,40.16,40.24,40.14,40.24,68794.0,38.346,38.4224,38.3269,38.4224,68794.0
2024-05-16 11:30:00,40.24,40.35,40.24,40.35,38619.0,38.4224,38.5275,38.4224,38.5275,38619.0
2024-05-16 11:40:00,40.35,40.51,40.35,40.47,102222.0,38.5275,38.6802,38.5275,38.642,102222.0
2024-05-16 11:50:00,40.47,40.53,40.41,40.5,42331.0,38.642,38.6993,38.5847,38.6707,42331.0
2024-05-16 12:00:00,40.5,40.64,40.47,40.63,47322.0,38.6707,38.8044,38.642,38.7948,47322.0
2024-05-16 12:10:00,40.63,40.69,40.49,40.49,230409.0,38.7948,38.8521,38.6611,38.6611,230409.0
2024-05-16 12:20:00,40.5,40.57,40.48,40.54,48127.0,38.6707,38.7375,38.6516,38.7089,48127.0
2024-05-16 12:30:00,40.54,40.54,40.44,40.45,46998.0,38.7089,38.7089,38.6134,38.6229,46998.0
2024-05-16 12:40:00,40.45,40.51,40.44,40.48,25959.0,38.6229,38.6802,38.6134,38.6516,25959.0
2024-05-16 12:50:00,40.48,40.49,40.43,40.47,42495.0,38.6516,38.6611,38.6038,38.642,42495.0
2024-05-16 13:00:00,40.47,40.48,40.43,40.46,30538.0,38.642,38.6516,38.6038,38.6325,30538.0
2024-05-16 13:10:00,40.46,40.48,40.27,40.32,145337.0,38.6325,38.6516,38.4511,38.4988,145337.0
2024-05-16 13:20:00,40.32,40.32,40.24,40.25,39439.0,38.4988,38.4988,38.4224,38.432,39439.0
2024-05-16 13:30:00,40.24,40.32,40.23,40.3,26221.0,38.4224,38.4988,38.4129,38.4797,26221.0
2024-05-16 13:40:00,40.29,40.31,40.27,40.3,32342.0,38.4702,38.4893,38.4511,38.4797,32342.0
2024-05-16 13:50:00,40.3,40.37,40.29,40.35,44609.0,38.4797,38.5465,38.4702,38.5275,44609.0
2024-05-16 14:00:00,40.36,40.39,40.34,40.37,12885.0,38.537,38.5656,38.5179,38.5465,12885.0
2024-05-16 14:10:00,40.37,40.38,40.3,40.34,15447.0,38.5465,38.5561,38.4797,38.5179,15447.0
2024-05-16 14:20:00,40.33,40.36,40.3,40.32,19619.0,38.5084,38.537,38.4797,38.4988,19619.0
2024-05-16 14:30:00,40.32,40.4,40.31,40.4,35349.0,38.4988,38.5752,38.4893,38.5752,35349.0
2024-05-16 14:40:00,40.39,40.42,40.36,40.39,24996.0,38.5656,38.5943,38.537,38.5656,24996.0
2024-05-16 14:50:00,40.39,40.42,40.33,40.34,23471.0,38.5656,38.5943,38.5084,38.5179,23471.0
2024-05-16 15:00:00,40.34,40.5,40.33,40.47,62710.0,38.5179,38.6707,38.5084,38.642,62710.0
2024-05-16 15:10:00,40.47,40.54,40.47,40.52,41958.0,38.642,38.7089,38.642,38.6898,41958.0
2024-05-16 15:20:00,40.52,40.56,40.49,40.55,64855.0,38.6898,38.728,38.6611,38.7184,64855.0
2024-05-16 15:30:00,40.55,40.57,40.52,40.52,127654.0,38.7184,38.7375,38.6898,38.6898,127654.0
2024-05-16 15:40:00,40.52,40.62,40.5,40.58,179178.0,38.6898,38.7853,38.6707,38.7471,179178.0
2024-05-16 15:50:00,40.56,40.68,40.5,40.5,476812.0,38.728,38.8425,38.6707,38.6707,476812.0
2024-05-17 09:30:00,40.5,40.72,40.39,40.66,149346.0,38.6707,38.8807,38.5656,38.8235,149346.0
2024-05-17 09:40:00,40.65,40.73,40.55,40.67,99570.0,38.8139,38.8903,38.7184,38.833,99570.0
2024-05-17 09:50:00,40.66,40.94,40.61,40.9,117781.0,38.8235,39.0908,38.7757,39.0526,117781.0
2024-05-17 10:00:00,40.91,40.95,40.76,40.88,100788.0,39.0622,39.1004,38.9189,39.0335,100788.0
2024-05-17 10:10:00,40.88,40.9,40.75,40.81,37479.0,39.0335,39.0526,38.9094,38.9667,37479.0
2024-05-17 10:20:00,40.81,40.84,40.59,40.6,90028.0,38.9667,38.9953,38.7566,38.7662,90028.0
2024-05-17 10:30:00,40.6,40.66,40.55,40.59,60514.0,38.7662,38.8235,38.7184,38.7566,60514.0
2024-05-17 10:40:00,40.59,40.65,40.58,40.64,35652.0,38.7566,38.8139,38.7471,38.8044,35652.0
2024-05-17 10:50:00,40.65,40.66,40.58,40.62,41727.0,38.8139,38.8235,38.7471,38.7853,41727.0
2024-05-17 11:00:00,40.62,40.68,40.6,40.65,22682.0,38.7853,38.8425,38.7662,38.8139,22682.0
2024-05-17 11:10:00,40.65,40.67,40.58,40.62,17589.0,38.8139,38.833,38.7471,38.7853,17589.0
2024-05-17 11:20:00,40.62,40.69,40.59,40.66,35658.0,38.7853,38.8521,38.7566,38.8235,35658.0
2024-05-17 11:30:00,40.66,40.79,40.63,40.77,65411.0,38.8235,38.9476,38.7948,38.9285,65411.0
2024-05-17 11:40:00,40.77,40.78,40.76,40.77,36265.0,38.9285,38.938,38.9189,38.9285,36265.0
2024-05-17 11:50:00,40.77,40.77,40.7,40.72,17256.0,38.9285,38.9285,38.8616,38.8807,17256.0
2024-05-17 12:00:00,40.7,40.77,40.7,40.72,25024.0,38.8616,38.9285,38.8616,38.8807,25024.0
2024-05-17 12:10:00,40.73,40.74,40.7,40.72,22118.0,38.8903,38.8998,38.8616,38.8807,22118.0
2024-05-17 12:20:00,40.71,40.74,40.65,40.68,28822.0,38.8712,38.8998,38.8139,38.8425,28822.0
2024-05-17 12:30:00,40.68,40.69,40.63,40.65,29404.0,38.8425,38.8521,38.7948,38.8139,29404.0
2024-05-17 12:40:00,40.65,40.65,40.6,40.63,14662.0,38.8139,38.8139,38.7662,38.7948,14662.0
2024-05-17 12:50:00,40.64,40.65,40.58,40.59,15498.0,38.8044,38.8139,38.7471,38.7566,15498.0
2024-05-17 13:00:00,40.58,40.63,40.56,40.62,38283.0,38.7471,38.7948,38.728,38.7853,38283.0
2024-05-17 13:10:00,40.62,40.64,40.61,40.64,16029.0,38.7853,38.8044,38.7757,38.8044,16029.0
2024-05-17 13:20:00,40.64,40.7,40.64,40.68,16605.0,38.8044,38.8616,38.8044,38.8425,16605.0
2024-05-17 13:30:00,40.68,40.69,40.61,40.62,18703.0,38.8425,38.8521,38.7757,38.7853,18703.0
2024-05-17 13:40:00,40.61,40.65,40.61,40.65,15733.0,38.7757,38.8139,38.7757,38.8139,15733.0
2024-05-17 13:50:00,40.65,40.66,40.62,40.62,20016.0,38.8139,38.8235,38.7853,38.7853,20016.0
2024-05-17 14:00:00,40.62,40.69,40.61,40.68,32425.0,38.7853,38.8521,38.7757,38.8425,32425.0
2024-05-17 14:10:00,40.68,40.72,40.67,40.71,19659.0,38.8425,38.8807,38.833,38.8712,19659.0
2024-05-17 14:20:00,40.72,40.72,40.65,40.67,15083.0,38.8807,38.8807,38.8139,38.833,15083.0
2024-05-17 14:30:00,40.66,40.74,40.66,40.7,25119.0,38.8235,38.8998,38.8235,38.8616,25119.0
2024-05-17 14:40:00,40.7,40.81,40.64,40.76,78607.0,38.8616,38.9667,38.8044,38.9189,78607.0
2024-05-17 14:50:00,40.75,40.76,40.63,40.64,154039.0,38.9094,38.9189,38.7948,38.8044,154039.0
2024-05-17 15:00:00,40.64,40.67,40.6,40.64,59072.0,38.8044,38.833,38.7662,38.8044,59072.0
2024-05-17 15:10:00,40.64,40.68,40.61,40.66,32798.0,38.8044,38.8425,38.7757,38.8235,32798.0
2024-05-17 15:20:00,40.66,40.66,40.55,40.55,41507.0,38.8235,38.8235,38.7184,38.7184,41507.0
2024-05-17 15:30:00,40.55,40.59,40.55,40.55,64064.0,38.7184,38.7566,38.7184,38.7184,64064.0
2024-05-17 15:40:00,40.55,40.61,40.51,40.55,88750.0,38.7184,38.7757,38.6802,38.7184,88750.0
2024-05-17 15:50:00,40.56,40.68,40.53,40.63,391822.0,38.728,38.8425,38.6993,38.7948,391822.0
2024-05-20 09:30:00,40.73,40.85,40.63,40.83,125364.0,38.8903,39.0049,38.7948,38.9858,125364.0
2024-05-20 09:40:00,40.84,41.03,40.84,40.94,86001.0,38.9953,39.1767,38.9953,39.0908,86001.0
2024-05-20 09:50:00,40.92,41.1,40.87,41.08,195070.0,39.0717,39.2436,39.024,39.2245,195070.0
2024-05-20 10:00:00,41.08,41.1,40.98,41.0,84188.0,39.2245,39.2436,39.129,39.1481,84188.0
2024-05-20 10:10:00,41.01,41.26,40.96,41.1,211501.0,39.1576,39.3963,39.1099,39.2436,211501.0
2024-05-20 10:20:00,41.08,41.11,40.97,41.09,205739.0,39.2245,39.2531,39.1194,39.234,205739.0
2024-05-20 10:30:00,41.09,41.16,41.05,41.13,56038.0,39.234,39.3009,39.1958,39.2722,56038.0
2024-05-20 10:40:00,41.13,41.18,41.08,41.15,100319.0,39.2722,39.32,39.2245,39.2913,100319.0
2024-05-20 10:50:00,41.14,41.16,41.08,41.11,44939.0,39.2818,39.3009,39.2245,39.2531,44939.0
2024-05-20 11:00:00,41.11,41.36,41.1,41.26,146564.0,39.2531,39.4918,39.2436,39.3963,146564.0
2024-05-20 11:10:00,41.25,41.3,41.23,41.29,37735.0,39.3868,39.4345,39.3677,39.425,37735.0
2024-05-20 11:20:00,41.29,41.31,41.2,41.25,44406.0,39.425,39.4441,39.3391,39.3868,44406.0
2024-05-20 11:30:00,41.26,41.26,41.21,41.25,28872.0,39.3963,39.3963,39.3486,39.3868,28872.0
2024-05-20 11:40:00,41.24,41.26,41.2,41.21,30773.0,39.3773,39.3963,39.3391,39.3486,30773.0
2024-05-20 11:50:00,41.2,41.3,41.18,41.19,35561.0,39.3391,39.4345,39.32,39.3295,35561.0
2024-05-20 12:00:00,41.2,41.22,41.17,41.19,52341.0,39.3391,39.3582,39.3104,39.3295,52341.0
2024-05-20 12:10:00,41.19,41.19,41.14,41.14,21105.0,39.3295,39.3295,39.2818,39.2818,21105.0
2024-05-20 12:20:00,41.15,41.18,41.1,41.15,28485.0,39.2913,39.32,39.2436,39.2913,28485.0
2024-05-20 12:30:00,41.14,41.18,41.07,41.07,30069.0,39.2818,39.32,39.2149,39.2149,30069.0
2024-05-20 12:40:00,41.07,41.19,41.03,41.16,38519.0,39.2149,39.3295,39.1767,39.3009,38519.0
2024-05-20 12:50:00,41.16,41.24,41.16,41.2,29665.0,39.3009,39.3773,39.3009,39.3391,29665.0
2024-05-20 13:00:00,41.21,41.27,41.19,41.27,53322.0,39.3486,39.4059,39.3295,39.4059,53322.0
2024-05-20 13:10:00,41.28,41.3,41.22,41.27,30787.0,39.4154,39.4345,39.3582,39.4059,30787.0
2024-05-20 13:20:00,41.27,41.29,41.24,41.25,30917.0,39.4059,39.425,39.3773,39.3868,30917.0
2024-05-20 13:30:00,41.24,41.24,41.13,41.15,25676.0,39.3773,39.3773,39.2722,39.2913,25676.0
2024-05-20 13:40:00,41.15,41.2,41.13,41.17,25446.0,39.2913,39.3391,39.2722,39.3104,25446.0
2024-05-20 13:50:00,41.17,41.2,41.06,41.07,21297.0,39.3104,39.3391,39.2054,39.2149,21297.0
2024-05-20 14:00:00,41.08,41.11,41.05,41.07,23117.0,39.2245,39.2531,39.1958,39.2149,23117.0
2024-05-20 14:10:00,41.07,41.08,41.0,41.04,20452.0,39.2149,39.2245,39.1481,39.1863,20452.0
2024-05-20 14:20:00,41.05,41.1,41.03,41.09,19937.0,39.1958,39.2436,39.1767,39.234,19937.0
2024-05-20 14:30:00,41.1,41.11,41.04,41.08,19636.0,39.2436,39.2531,39.1863,39.2245,19636.0
2024-05-20 14:40:00,41.08,41.08,40.99,41.02,38958.0,39.2245,39.2245,39.1385,39.1672,38958.0
2024-05-20 14:50:00,41.02,41.07,41.02,41.04,45687.0,39.1672,39.2149,39.1672,39.1863,45687.0
2024-05-20 15:00:00,41.03,41.04,40.97,40.98,21451.0,39.1767,39.1863,39.1194,39.129,21451.0
2024-05-20 15:10:00,40.98,41.03,40.95,40.98,103716.0,39.129,39.1767,39.1004,39.129,103716.0
2024-05-20 15:20:00,40.98,41.02,40.97,40.99,39435.0,39.129,39.1672,39.1194,39.1385,39435.0
2024-05-20 15:30:00,41.0,41.0,40.96,40.97,46881.0,39.1481,39.1481,39.1099,39.1194,46881.0
2024-05-20 15:40:00,40.97,40.98,40.91,40.95,94111.0,39.1194,39.129,39.0622,39.1004,94111.0
2024-05-20 15:50:00,40.95,42.82,40.87,41.19,1484972.0,39.1004,40.8859,39.024,39.3295,1484972.0
2024-05-21 09:30:00,41.95,42.0,41.25,41.39,401339.0,40.0552,40.1029,39.3868,39.5205,401339.0
2024-05-21 09:40:00,41.38,41.5,41.25,41.35,133940.0,39.5109,39.6255,39.3868,39.4823,133940.0
2024-05-21 09:50:00,41.35,41.45,41.25,41.32,398050.0,39.4823,39.5778,39.3868,39.4536,398050.0
2024-05-21 10:00:00,41.33,41.54,41.31,41.47,288766.0,39.4632,39.6637,39.4441,39.5969,288766.0
2024-05-21 10:10:00,41.47,41.48,41.36,41.4,152856.0,39.5969,39.6064,39.4918,39.53,152856.0
2024-05-21 10:20:00,41.4,41.55,41.35,41.46,121759.0,39.53,39.6733,39.4823,39.5873,121759.0
2024-05-21 10:30:00,41.46,41.49,41.38,41.4,114481.0,39.5873,39.616,39.5109,39.53,114481.0
2024-05-21 10:40:00,41.4,41.54,41.38,41.54,157082.0,39.53,39.6637,39.5109,39.6637,157082.0
2024-05-21 10:50:00,41.55,41.69,41.49,41.65,194410.0,39.6733,39.8069,39.616,39.7687,194410.0
2024-05-21 11:00:00,41.65,41.74,41.61,41.73,89336.0,39.7687,39.8547,39.7305,39.8451,89336.0
2024-05-21 11:10:00,41.73,41.76,41.65,41.73,235214.0,39.8451,39.8738,39.7687,39.8451,235214.0
2024-05-21 11:20:00,41.73,41.86,41.7,41.76,168866.0,39.8451,39.9692,39.8165,39.8738,168866.0
2024-05-21 11:30:00,41.76,41.8,41.52,41.58,75556.0,39.8738,39.912,39.6446,39.7019,75556.0
2024-05-21 11:40:00,41.59,41.59,41.35,41.38,73917.0,39.7114,39.7114,39.4823,39.5109,73917.0
2024-05-21 11:50:00,41.38,41.47,41.37,41.4,41029.0,39.5109,39.5969,39.5014,39.53,41029.0
2024-05-21 12:00:00,41.39,41.43,41.35,41.37,33882.0,39.5205,39.5587,39.4823,39.5014,33882.0
2024-05-21 12:10:00,41.36,41.42,41.32,41.37,56671.0,39.4918,39.5491,39.4536,39.5014,56671.0
2024-05-21 12:20:00,41.39,41.45,41.32,41.42,48137.0,39.5205,39.5778,39.4536,39.5491,48137.0
2024-05-21 12:30:00,41.43,41.47,41.41,41.46,24444.0,39.5587,39.5969,39.5396,39.5873,24444.0
2024-05-21 12:40:00,41.45,41.48,41.33,41.33,29101.0,39.5778,39.6064,39.4632,39.4632,29101.0
2024-05-21 12:50:00,41.34,41.4,41.34,41.4,19230.0,39.4727,39.53,39.4727,39.53,19230.0
2024-05-21 13:00:00,41.4,41.44,41.32,41.32,42293.0,39.53,39.5682,39.4536,39.4536,42293.0
2024-05-21 13:10:00,41.33,41.36,41.29,41.31,31779.0,39.4632,39.4918,39.425,39.4441,31779.0
2024-05-21 13:20:00,41.32,41.32,41.22,41.28,64017.0,39.4536,39.4536,39.3582,39.4154,64017.0
2024-05-21 13:30:00,41.28,41.43,41.28,41.42,41779.0,39.4154,39.5587,39.4154,39.5491,41779.0
2024-05-21 13:40:00,41.41,41.43,41.32,41.34,49291.0,39.5396,39.5587,39.4536,39.4727,49291.0
2024-05-21 13:50:00,41.35,41.42,41.35,41.41,40767.0,39.4823,39.5491,39.4823,39.5396,40767.0
2024-05-21 14:00:00,41.41,41.42,41.35,41.35,29459.0,39.5396,39.5491,39.4823,39.4823,29459.0
2024-05-21 14:10:00,41.36,41.38,41.29,41.35,33351.0,39.4918,39.5109,39.425,39.4823,33351.0
2024-05-21 14:20:00,41.35,41.37,41.32,41.34,30883.0,39.4823,39.5014,39.4536,39.4727,30883.0
2024-05-21 14:30:00,41.34,41.35,41.24,41.26,37153.0,39.4727,39.4823,39.3773,39.3963,37153.0
2024-05-21 14:40:00,41.25,41.33,41.24,41.33,44963.0,39.3868,39.4632,39.3773,39.4632,44963.0
2024-05-21 14:50:00,41.33,41.49,41.32,41.48,76636.0,39.4632,39.616,39.4536,39.6064,76636.0
2024-05-21 15:00:00,41.47,41.48,41.37,41.43,69660.0,39.5969,39.6064,39.5014,39.5587,69660.0
2024-05-21 15:10:00,41.43,41.57,41.43,41.54,116009.0,39.5587,39.6923,39.5587,39.6637,116009.0
2024-05-21 15:20:00,41.55,41.58,41.46,41.5,452781.0,39.6733,39.7019,39.5873,39.6255,452781.0
2024-05-21 15:30:00,41.5,41.61,41.49,41.53,80661.0,39.6255,39.7305,39.616,39.6542,80661.0
2024-05-21 15:40:00,41.53,41.7,41.52,41.66,231155.0,39.6542,39.8165,39.6446,39.7783,231155.0
2024-05-21 15:50:00,41.66,41.96,41.66,41.87,667905.0,39.7783,40.0647,39.7783,39.9788,667905.0
2024-05-22 09:30:00,41.0,41.25,41.0,41.18,356954.0,39.1481,39.3868,39.1481,39.32,356954.0
2024-05-22 09:40:00,41.19,41.33,41.15,41.15,270918.0,39.3295,39.4632,39.2913,39.2913,270918.0
2024-05-22 09:50:00,41.15,41.28,41.07,41.17,134443.0,39.2913,39.4154,39.2149,39.3104,134443.0
2024-05-22 10:00:00,41.15,41.21,41.11,41.21,76237.0,39.2913,39.3486,39.2531,39.3486,76237.0
2024-05-22 10:10:00,41.21,41.3,41.2,41.23,94612.0,39.3486,39.4345,39.3391,39.3677,94612.0
2024-05-22 10:20:00,41.23,41.3,41.16,41.16,100312.0,39.3677,39.4345,39.3009,39.3009,100312.0
2024-05-22 10:30:00,41.16,41.33,41.14,41.19,172534.0,39.3009,39.4632,39.2818,39.3295,172534.0
2024-05-22 10:40:00,41.18,41.3,41.07,41.29,189482.0,39.32,39.4345,39.2149,39.425,189482.0
2024-05-22 10:50:00,41.29,41.4,41.28,41.29,88274.0,39.425,39.53,39.4154,39.425,88274.0
2024-05-22 11:00:00,41.27,41.35,41.24,41.35,91160.0,39.4059,39.4823,39.3773,39.4823,91160.0
2024-05-22 11:10:00,41.33,41.4,41.26,41.3,100676.0,39.4632,39.53,39.3963,39.4345,100676.0
2024-05-22 11:20:00,41.29,41.32,41.23,41.26,200075.0,39.425,39.4536,39.3677,39.3963,200075.0
2024-05-22 11:30:00,41.26,41.27,41.18,41.24,82789.0,39.3963,39.4059,39.32,39.3773,82789.0
2024-05-22 11:40:00,41.24,41.33,41.24,41.31,42397.0,39.3773,39.4632,39.3773,39.4441,42397.0
2024-05-22 11:50:00,41.32,41.46,41.25,41.44,50669.0,39.4536,39.5873,39.3868,39.5682,50669.0
2024-05-22 12:00:00,41.44,41.55,41.43,41.52,53709.0,39.5682,39.6733,39.5587,39.6446,53709.0
2024-05-22 12:10:00,41.52,41.63,41.52,41.6,29639.0,39.6446,39.7496,39.6446,39.721,29639.0
2024-05-22 12:20:00,41.61,41.7,41.58,41.7,47148.0,39.7305,39.8165,39.7019,39.8165,47148.0
2024-05-22 12:30:00,41.7,41.7,41.66,41.66,32139.0,39.8165,39.8165,39.7783,39.7783,32139.0
2024-05-22 12:40:00,41.65,41.68,41.56,41.65,66966.0,39.7687,39.7974,39.6828,39.7687,66966.0
2024-05-22 12:50:00,41.65,41.69,41.62,41.68,45624.0,39.7687,39.8069,39.7401,39.7974,45624.0
2024-05-22 13:00:00,41.68,41.74,41.65,41.72,34022.0,39.7974,39.8547,39.7687,39.8356,34022.0
2024-05-22 13:10:00,41.72,41.86,41.72,41.76,62423.0,39.8356,39.9692,39.8356,39.8738,62423.0
2024-05-22 13:20:00,41.77,41.78,41.72,41.73,31296.0,39.8833,39.8929,39.8356,39.8451,31296.0
2024-05-22 13:30:00,41.73,41.86,41.72,41.83,39116.0,39.8451,39.9692,39.8356,39.9406,39116.0
2024-05-22 13:40:00,41.81,41.88,41.81,41.86,31766.0,39.9215,39.9883,39.9215,39.9692,31766.0
2024-05-22 13:50:00,41.86,41.91,41.85,41.88,45596.0,39.9692,40.017,39.9597,39.9883,45596.0
2024-05-22 14:00:00,41.88,41.93,41.81,41.89,90559.0,39.9883,40.0361,39.9215,39.9979,90559.0
2024-05-22 14:10:00,41.88,41.88,41.77,41.78,72367.0,39.9883,39.9883,39.8833,39.8929,72367.0
2024-05-22 14:20:00,41.78,41.78,41.68,41.68,42097.0,39.8929,39.8929,39.7974,39.7974,42097.0
2024-05-22 14:30:00,41.69,41.75,41.66,41.68,42109.0,39.8069,39.8642,39.7783,39.7974,42109.0
2024-05-22 14:40:00,41.69,41.79,41.67,41.78,31629.0,39.8069,39.9024,39.7878,39.8929,31629.0
2024-05-22 14:50:00,41.78,41.86,41.76,41.85,37648.0,39.8929,39.9692,39.8738,39.9597,37648.0
2024-05-22 15:00:00,41.85,42.05,41.84,42.04,117937.0,39.9597,40.1507,39.9502,40.1411,117937.0
2024-05-22 15:10:00,42.04,42.07,41.97,41.98,72700.0,40.1411,40.1698,40.0743,40.0838,72700.0
2024-05-22 15:20:00,41.99,42.03,41.98,42.02,65600.0,40.0934,40.1316,40.0838,40.122,65600.0
2024-05-22 15:30:00,42.02,42.09,42.0,42.05,66826.0,40.122,40.1889,40.1029,40.1507,66826.0
2024-05-22 15:40:00,42.06,42.07,41.95,42.0,127143.0,40.1602,40.1698,40.0552,40.1029,127143.0
2024-05-22 15:50:00,42.0,42.13,41.92,42.11,741129.0,40.1029,40.2271,40.0265,40.208,741129.0
2024-05-23 09:30:00,42.37,43.24,42.32,43.19,1154780.0,40.8799,41.7193,40.8317,41.6711,1154780.0
2024-05-23 09:40:00,43.19,43.42,42.96,43.19,435321.0,41.6711,41.893,41.4492,41.6711,435321.0
2024-05-23 09:50:00,43.19,43.19,42.86,42.96,493171.0,41.6711,41.6711,41.3527,41.4492,493171.0
2024-05-23 10:00:00,42.95,43.01,42.69,42.77,263086.0,41.4395,41.4974,41.1887,41.2659,263086.0
2024-05-23 10:10:00,42.78,42.92,42.75,42.91,190770.0,41.2755,41.4106,41.2466,41.4009,190770.0
2024-05-23 10:20:00,42.92,42.94,42.74,42.77,212774.0,41.4106,41.4299,41.2369,41.2659,212774.0
2024-05-23 10:30:00,42.77,42.92,42.69,42.84,251082.0,41.2659,41.4106,41.1887,41.3334,251082.0
2024-05-23 10:40:00,42.84,42.93,42.74,42.76,202207.0,41.3334,41.4202,41.2369,41.2562,202207.0
2024-05-23 10:50:00,42.75,42.78,42.63,42.77,190626.0,41.2466,41.2755,41.1308,41.2659,190626.0
2024-05-23 11:00:00,42.77,42.85,42.69,42.84,254001.0,41.2659,41.343,41.1887,41.3334,254001.0
2024-05-23 11:10:00,42.84,42.92,42.77,42.78,154293.0,41.3334,41.4106,41.2659,41.2755,154293.0
2024-05-23 11:20:00,42.78,42.86,42.77,42.8,140218.0,41.2755,41.3527,41.2659,41.2948,140218.0
2024-05-23 11:30:00,42.8,43.0,42.79,42.99,170478.0,41.2948,41.4878,41.2852,41.4781,170478.0
2024-05-23 11:40:00,43.0,43.04,42.96,42.96,141264.0,41.4878,41.5264,41.4492,41.4492,141264.0
2024-05-23 11:50:00,42.96,43.08,42.96,43.01,117703.0,41.4492,41.565,41.4492,41.4974,117703.0
2024-05-23 12:00:00,43.01,43.18,42.99,43.07,83960.0,41.4974,41.6614,41.4781,41.5553,83960.0
2024-05-23 12:10:00,43.07,43.4,43.06,43.38,119279.0,41.5553,41.8737,41.5457,41.8544,119279.0
2024-05-23 12:20:00,43.37,43.55,43.35,43.39,102702.0,41.8448,42.0184,41.8255,41.8641,102702.0
2024-05-23 12:30:00,43.38,43.55,43.38,43.51,162497.0,41.8544,42.0184,41.8544,41.9798,162497.0
2024-05-23 12:40:00,43.51,43.56,43.45,43.48,210296.0,41.9798,42.0281,41.9219,41.9509,210296.0
2024-05-23 12:50:00,43.48,43.49,43.3,43.35,234379.0,41.9509,41.9605,41.7772,41.8255,234379.0
2024-05-23 13:00:00,43.35,43.51,43.3,43.46,102148.0,41.8255,41.9798,41.7772,41.9316,102148.0
2024-05-23 13:10:00,43.46,43.52,43.41,43.46,92388.0,41.9316,41.9895,41.8833,41.9316,92388.0
2024-05-23 13:20:00,43.47,43.59,43.45,43.58,95658.0,41.9412,42.057,41.9219,42.0474,95658.0
2024-05-23 13:30:00,43.58,43.67,43.58,43.65,70014.0,42.0474,42.1342,42.0474,42.1149,70014.0
2024-05-23 13:40:00,43.65,43.69,43.55,43.69,82602.0,42.1149,42.1535,42.0184,42.1535,82602.0
2024-05-23 13:50:00,43.69,43.85,43.68,43.74,127083.0,42.1535,42.3079,42.1439,42.2017,127083.0
2024-05-23 14:00:00,43.73,43.94,43.7,43.92,175467.0,42.1921,42.3947,42.1631,42.3754,175467.0
2024-05-23 14:10:00,43.92,43.97,43.77,43.92,112034.0,42.3754,42.4237,42.2307,42.3754,112034.0
2024-05-23 14:20:00,43.91,44.24,43.9,44.23,231628.0,42.3658,42.6842,42.3561,42.6745,231628.0
2024-05-23 14:30:00,44.23,44.25,43.98,44.15,270944.0,42.6745,42.6938,42.4333,42.5973,270944.0
2024-05-23 14:40:00,44.15,44.3,44.14,44.2,162570.0,42.5973,42.742,42.5877,42.6456,162570.0
2024-05-23 14:50:00,44.19,44.21,44.02,44.1,207646.0,42.6359,42.6552,42.4719,42.5491,207646.0
2024-05-23 15:00:00,44.1,44.12,44.0,44.01,176844.0,42.5491,42.5684,42.4526,42.4622,176844.0
2024-05-23 15:10:00,44.01,44.24,44.0,44.23,104742.0,42.4622,42.6842,42.4526,42.6745,104742.0
2024-05-23 15:20:00,44.23,44.4,44.23,44.4,168786.0,42.6745,42.8385,42.6745,42.8385,168786.0
2024-05-23 15:30:00,44.39,44.48,44.38,44.48,226464.0,42.8289,42.9157,42.8192,42.9157,226464.0
2024-05-23 15:40:00,44.48,44.5,43.93,44.09,413710.0,42.9157,42.935,42.3851,42.5394,413710.0
2024-05-23 15:50:00,44.07,44.21,43.96,44.15,1221603.0,42.5201,42.6552,42.414,42.5973,1221603.0
2024-05-24 09:30:00,45.34,45.77,44.24,45.52,785357.0,43.7455,44.1603,42.6842,43.9191,785357.0
2024-05-24 09:40:00,45.52,45.79,45.37,45.5,431431.0,43.9191,44.1796,43.7744,43.8998,431431.0
2024-05-24 09:50:00,45.5,46.0,45.41,45.91,553906.0,43.8998,44.3823,43.813,44.2954,553906.0
2024-05-24 10:00:00,45.92,46.1,45.65,45.67,408832.0,44.3051,44.4787,44.0446,44.0639,408832.0
2024-05-24 10:10:00,45.67,45.71,45.51,45.61,244593.0,44.0639,44.1025,43.9095,44.006,244593.0
2024-05-24 10:20:00,45.61,45.89,45.5,45.82,328476.0,44.006,44.2761,43.8998,44.2086,328476.0
2024-05-24 10:30:00,45.83,45.83,45.64,45.66,264706.0,44.2182,44.2182,44.0349,44.0542,264706.0
2024-05-24 10:40:00,45.66,45.76,45.54,45.75,173339.0,44.0542,44.1507,43.9384,44.1411,173339.0
2024-05-24 10:50:00,45.74,45.82,45.72,45.77,95599.0,44.1314,44.2086,44.1121,44.1603,95599.0
2024-05-24 11:00:00,45.76,45.83,45.74,45.75,198628.0,44.1507,44.2182,44.1314,44.1411,198628.0
2024-05-24 11:10:00,45.75,45.98,45.74,45.95,190918.0,44.1411,44.363,44.1314,44.334,190918.0
2024-05-24 11:20:00,45.94,45.99,45.88,45.95,138732.0,44.3244,44.3726,44.2665,44.334,138732.0
2024-05-24 11:30:00,45.95,46.01,45.92,45.93,152555.0,44.334,44.3919,44.3051,44.3147,152555.0
2024-05-24 11:40:00,45.94,45.97,45.8,45.97,111258.0,44.3244,44.3533,44.1893,44.3533,111258.0
2024-05-24 11:50:00,45.97,46.1,45.9,45.93,291624.0,44.3533,44.4787,44.2858,44.3147,291624.0
2024-05-24 12:00:00,45.93,45.93,45.75,45.76,115703.0,44.3147,44.3147,44.1411,44.1507,115703.0
2024-05-24 12:10:00,45.75,45.88,45.68,45.69,62183.0,44.1411,44.2665,44.0735,44.0832,62183.0
2024-05-24 12:20:00,45.69,45.7,45.53,45.57,109190.0,44.0832,44.0928,43.9288,43.9674,109190.0
2024-05-24 12:30:00,45.58,45.61,45.52,45.56,68215.0,43.977,44.006,43.9191,43.9577,68215.0
2024-05-24 12:40:00,45.58,45.71,45.57,45.71,128970.0,43.977,44.1025,43.9674,44.1025,128970.0
2024-05-24 12:50:00,45.72,45.73,45.59,45.59,39514.0,44.1121,44.1218,43.9867,43.9867,39514.0
2024-05-24 13:00:00,45.59,45.62,45.54,45.58,49488.0,43.9867,44.0156,43.9384,43.977,49488.0
2024-05-24 13:10:00,45.59,45.65,45.51,45.52,58798.0,43.9867,44.0446,43.9095,43.9191,58798.0
2024-05-24 13:20:00,45.52,45.58,45.39,45.42,88712.0,43.9191,43.977,43.7937,43.8227,88712.0
2024-05-24 13:30:00,45.42,45.48,45.4,45.46,43798.0,43.8227,43.8805,43.8034,43.8613,43798.0
2024-05-24 13:40:00,45.46,45.46,45.31,45.34,37673.0,43.8613,43.8613,43.7165,43.7455,37673.0
2024-05-24 13:50:00,45.34,45.44,45.34,45.44,31679.0,43.7455,43.842,43.7455,43.842,31679.0
2024-05-24 14:00:00,45.44,45.53,45.43,45.53,40152.0,43.842,43.9288,43.8323,43.9288,40152.0
2024-05-24 14:10:00,45.53,45.53,45.44,45.45,81584.0,43.9288,43.9288,43.842,43.8516,81584.0
2024-05-24 14:20:00,45.44,45.53,45.41,45.51,71950.0,43.842,43.9288,43.813,43.9095,71950.0
2024-05-24 14:30:00,45.5,45.53,45.48,45.52,36576.0,43.8998,43.9288,43.8805,43.9191,36576.0
2024-05-24 14:40:00,45.51,45.54,45.49,45.52,50054.0,43.9095,43.9384,43.8902,43.9191,50054.0
2024-05-24 14:50:00,45.52,45.57,45.5,45.53,61289.0,43.9191,43.9674,43.8998,43.9288,61289.0
2024-05-24 15:00:00,45.52,45.59,45.5,45.56,59509.0,43.9191,43.9867,43.8998,43.9577,59509.0
2024-05-24 15:10:00,45.55,45.61,45.52,45.54,56994.0,43.9481,44.006,43.9191,43.9384,56994.0
2024-05-24 15:20:00,45.54,45.59,45.5,45.51,71068.0,43.9384,43.9867,43.8998,43.9095,71068.0
2024-05-24 15:30:00,45.52,45.6,45.5,45.59,94487.0,43.9191,43.9963,43.8998,43.9867,94487.0
2024-05-24 15:40:00,45.59,45.61,45.42,45.44,338444.0,43.9867,44.006,43.8227,43.842,338444.0
2024-05-24 15:50:00,45.43,45.71,45.41,45.46,716500.0,43.8323,44.1025,43.813,43.8613,716500.0
2024-05-28 09:30:00,45.2,45.39,45.0,45.12,225130.0,43.6104,43.7937,43.4174,43.5332,225130.0
2024-05-28 09:40:00,45.12,45.29,45.07,45.09,95044.0,43.5332,43.6972,43.485,43.5043,95044.0
2024-05-28 09:50:00,45.08,45.23,45.03,45.18,95412.0,43.4946,43.6393,43.4464,43.5911,95412.0
2024-05-28 10:00:00,45.17,45.45,45.17,45.36,81610.0,43.5815,43.8516,43.5815,43.7648,81610.0
2024-05-28 10:10:00,45.36,45.46,45.28,45.43,94628.0,43.7648,43.8613,43.6876,43.8323,94628.0
2024-05-28 10:20:00,45.42,45.44,45.28,45.42,142146.0,43.8227,43.842,43.6876,43.8227,142146.0
2024-05-28 10:30:00,45.41,45.41,45.17,45.34,81124.0,43.813,43.813,43.5815,43.7455,81124.0
2024-05-28 10:40:00,45.31,45.37,45.26,45.32,69310.0,43.7165,43.7744,43.6683,43.7262,69310.0
2024-05-28 10:50:00,45.32,45.44,45.32,45.37,39403.0,43.7262,43.842,43.7262,43.7744,39403.0
2024-05-28 11:00:00,45.36,45.36,45.26,45.31,50173.0,43.7648,43.7648,43.6683,43.7165,50173.0
2024-05-28 11:10:00,45.3,45.47,45.27,45.4,107406.0,43.7069,43.8709,43.6779,43.8034,107406.0
2024-05-28 11:20:00,45.4,45.45,45.39,45.4,40193.0,43.8034,43.8516,43.7937,43.8034,40193.0
2024-05-28 11:30:00,45.4,45.58,45.39,45.57,76200.0,43.8034,43.977,43.7937,43.9674,76200.0
2024-05-28 11:40:00,45.57,45.64,45.56,45.57,32746.0,43.9674,44.0349,43.9577,43.9674,32746.0
2024-05-28 11:50:00,45.58,45.64,45.46,45.5,176405.0,43.977,44.0349,43.8613,43.8998,176405.0
2024-05-28 12:00:00,45.5,45.54,45.44,45.52,81749.0,43.8998,43.9384,43.842,43.9191,81749.0
2024-05-28 12:10:00,45.53,45.57,45.42,45.5,248599.0,43.9288,43.9674,43.8227,43.8998,248599.0
2024-05-28 12:20:00,45.5,45.55,45.28,45.37,121079.0,43.8998,43.9481,43.6876,43.7744,121079.0
2024-05-28 12:30:00,45.36,45.37,45.3,45.37,42179.0,43.7648,43.7744,43.7069,43.7744,42179.0
2024-05-28 12:40:00,45.37,45.37,45.23,45.23,48975.0,43.7744,43.7744,43.6393,43.6393,48975.0
2024-05-28 12:50:00,45.23,45.27,45.12,45.12,122092.0,43.6393,43.6779,43.5332,43.5332,122092.0
2024-05-28 13:00:00,45.12,45.17,45.03,45.16,99078.0,43.5332,43.5815,43.4464,43.5718,99078.0
2024-05-28 13:10:00,45.16,45.35,45.15,45.28,52190.0,43.5718,43.7551,43.5622,43.6876,52190.0
2024-05-28 13:20:00,45.28,45.32,45.25,45.28,94251.0,43.6876,43.7262,43.6586,43.6876,94251.0
2024-05-28 13:30:00,45.29,45.36,45.28,45.31,42668.0,43.6972,43.7648,43.6876,43.7165,42668.0
2024-05-28 13:40:00,45.3,45.34,45.29,45.31,34799.0,43.7069,43.7455,43.6972,43.7165,34799.0
2024-05-28 13:50:00,45.31,45.32,45.22,45.27,74237.0,43.7165,43.7262,43.6297,43.6779,74237.0
2024-05-28 14:00:00,45.27,45.36,45.26,45.36,46924.0,43.6779,43.7648,43.6683,43.7648,46924.0
2024-05-28 14:10:00,45.35,45.41,45.34,45.35,37193.0,43.7551,43.813,43.7455,43.7551,37193.0
2024-05-28 14:20:00,45.34,45.34,45.1,45.13,48419.0,43.7455,43.7455,43.5139,43.5429,48419.0
2024-05-28 14:30:00,45.12,45.21,45.12,45.13,103233.0,43.5332,43.62,43.5332,43.5429,103233.0
2024-05-28 14:40:00,45.13,45.22,45.11,45.22,42466.0,43.5429,43.6297,43.5236,43.6297,42466.0
2024-05-28 14:50:00,45.21,45.3,45.21,45.28,51477.0,43.62,43.7069,43.62,43.6876,51477.0
2024-05-28 15:00:00,45.27,45.33,45.26,45.29,51175.0,43.6779,43.7358,43.6683,43.6972,51175.0
2024-05-28 15:10:00,45.29,45.34,45.28,45.33,70676.0,43.6972,43.7455,43.6876,43.7358,70676.0
2024-05-28 15:20:00,45.34,45.4,45.33,45.38,54978.0,43.7455,43.8034,43.7358,43.7841,54978.0
2024-05-28 15:30:00,45.38,45.45,45.36,45.41,95975.0,43.7841,43.8516,43.7648,43.813,95975.0
2024-05-28 15:40:00,45.41,45.5,45.41,45.48,115892.0,43.813,43.8998,43.813,43.8805,115892.0
2024-05-28 15:50:00,45.48,45.52,45.13,45.13,733433.0,43.8805,43.9191,43.5429,43.5429,733433.0
2024-05-29 09:30:00,44.94,44.99,44.54,44.68,131554.0,43.3595,43.4078,42.9736,43.1087,131554.0
2024-05-29 09:40:00,44.68,44.68,44.42,44.53,47535.0,43.1087,43.1087,42.8578,42.964,47535.0
2024-05-29 09:50:00,44.53,44.61,44.49,44.54,67424.0,42.964,43.0411,42.9254,42.9736,67424.0
2024-05-29 10:00:00,44.54,44.65,44.23,44.24,109735.0,42.9736,43.0797,42.6745,42.6842,109735.0
2024-05-29 10:10:00,44.24,44.43,44.21,44.33,126779.0,42.6842,42.8675,42.6552,42.771,126779.0
2024-05-29 10:20:00,44.35,44.51,44.28,44.5,97875.0,42.7903,42.9447,42.7228,42.935,97875.0
2024-05-29 10:30:00,44.5,44.66,44.44,44.65,108381.0,42.935,43.0894,42.8771,43.0797,108381.0
2024-05-29 10:40:00,44.65,44.68,44.48,44.5,50701.0,43.0797,43.1087,42.9157,42.935,50701.0
2024-05-29 10:50:00,44.5,44.51,44.43,44.45,78297.0,42.935,42.9447,42.8675,42.8868,78297.0
2024-05-29 11:00:00,44.46,44.48,44.42,44.43,70070.0,42.8964,42.9157,42.8578,42.8675,70070.0
2024-05-29 11:10:00,44.43,44.51,44.41,44.49,53485.0,42.8675,42.9447,42.8482,42.9254,53485.0
2024-05-29 11:20:00,44.49,44.53,44.45,44.47,127425.0,42.9254,42.964,42.8868,42.9061,127425.0
2024-05-29 11:30:00,44.47,44.55,44.42,44.43,62109.0,42.9061,42.9833,42.8578,42.8675,62109.0
2024-05-29 11:40:00,44.43,44.56,44.33,44.55,42121.0,42.8675,42.9929,42.771,42.9833,42121.0
2024-05-29 11:50:00,44.56,44.69,44.56,44.69,40904.0,42.9929,43.1183,42.9929,43.1183,40904.0
2024-05-29 12:00:00,44.68,44.7,44.59,44.69,55790.0,43.1087,43.128,43.0218,43.1183,55790.0
2024-05-29 12:10:00,44.69,44.77,44.68,44.77,28860.0,43.1183,43.1955,43.1087,43.1955,28860.0
2024-05-29 12:20:00,44.77,44.84,44.76,44.78,27950.0,43.1955,43.2631,43.1859,43.2052,27950.0
2024-05-29 12:30:00,44.79,44.82,44.74,44.82,24441.0,43.2148,43.2438,43.1666,43.2438,24441.0
2024-05-29 12:40:00,44.8,44.82,44.75,44.76,35790.0,43.2245,43.2438,43.1762,43.1859,35790.0
2024-05-29 12:50:00,44.76,44.81,44.22,44.75,62139.0,43.1859,43.2341,42.6649,43.1762,62139.0
2024-05-29 13:00:00,44.74,44.79,44.72,44.75,37986.0,43.1666,43.2148,43.1473,43.1762,37986.0
2024-05-29 13:10:00,44.75,44.77,44.59,44.59,65266.0,43.1762,43.1955,43.0218,43.0218,65266.0
2024-05-29 13:20:00,44.59,44.67,44.59,44.66,31190.0,43.0218,43.099,43.0218,43.0894,31190.0
2024-05-29 13:30:00,44.66,44.68,44.54,44.58,43874.0,43.0894,43.1087,42.9736,43.0122,43874.0
2024-05-29 13:40:00,44.56,44.62,44.56,44.58,49232.0,42.9929,43.0508,42.9929,43.0122,49232.0
2024-05-29 13:50:00,44.57,44.58,44.5,44.5,31018.0,43.0026,43.0122,42.935,42.935,31018.0
2024-05-29 14:00:00,44.5,44.53,44.49,44.5,38828.0,42.935,42.964,42.9254,42.935,38828.0
2024-05-29 14:10:00,44.5,44.51,44.36,44.38,58482.0,42.935,42.9447,42.7999,42.8192,58482.0
2024-05-29 14:20:00,44.38,44.41,44.29,44.37,35436.0,42.8192,42.8482,42.7324,42.8096,35436.0
2024-05-29 14:30:00,44.35,44.35,44.26,44.28,75330.0,42.7903,42.7903,42.7035,42.7228,75330.0
2024-05-29 14:40:00,44.29,44.32,44.21,44.27,272068.0,42.7324,42.7613,42.6552,42.7131,272068.0
2024-05-29 14:50:00,44.26,44.34,44.26,44.3,83461.0,42.7035,42.7806,42.7035,42.742,83461.0
2024-05-29 15:00:00,44.29,44.34,44.26,44.3,151978.0,42.7324,42.7806,42.7035,42.742,151978.0
2024-05-29 15:10:00,44.3,44.38,44.29,44.29,165068.0,42.742,42.8192,42.7324,42.7324,165068.0
2024-05-29 15:20:00,44.28,44.42,44.26,44.36,98713.0,42.7228,42.8578,42.7035,42.7999,98713.0
2024-05-29 15:30:00,44.35,44.41,44.33,44.4,205977.0,42.7903,42.8482,42.771,42.8385,205977.0
2024-05-29 15:40:00,44.4,44.46,44.37,44.45,157641.0,42.8385,42.8964,42.8096,42.8868,157641.0
2024-05-29 15:50:00,44.44,44.51,44.3,44.42,464771.0,42.8771,42.9447,42.742,42.8578,464771.0
2024-05-30 09:30:00,44.79,44.79,44.11,44.27,83581.0,43.2148,43.2148,42.5587,42.7131,83581.0
2024-05-30 09:40:00,44.29,44.4,44.2,44.25,60577.0,42.7324,42.8385,42.6456,42.6938,60577.0
2024-05-30 09:50:00,44.26,44.29,44.21,44.22,21410.0,42.7035,42.7324,42.6552,42.6649,21410.0
2024-05-30 10:00:00,44.25,44.26,43.88,43.88,40378.0,42.6938,42.7035,42.3368,42.3368,40378.0
2024-05-30 10:10:00,43.89,44.08,43.83,44.05,124650.0,42.3465,42.5298,42.2886,42.5008,124650.0
2024-05-30 10:20:00,44.05,44.23,44.04,44.18,49075.0,42.5008,42.6745,42.4912,42.6263,49075.0
2024-05-30 10:30:00,44.18,44.19,44.02,44.08,72337.0,42.6263,42.6359,42.4719,42.5298,72337.0
2024-05-30 10:40:00,44.08,44.15,44.01,44.1,70430.0,42.5298,42.5973,42.4622,42.5491,70430.0
2024-05-30 10:50:00,44.11,44.12,44.03,44.07,78371.0,42.5587,42.5684,42.4815,42.5201,78371.0
2024-05-30 11:00:00,44.07,44.11,43.94,44.05,91370.0,42.5201,42.5587,42.3947,42.5008,91370.0
2024-05-30 11:10:00,44.05,44.14,44.03,44.12,106956.0,42.5008,42.5877,42.4815,42.5684,106956.0
2024-05-30 11:20:00,44.12,44.27,44.11,44.26,50847.0,42.5684,42.7131,42.5587,42.7035,50847.0
2024-05-30 11:30:00,44.25,44.33,44.21,44.22,39605.0,42.6938,42.771,42.6552,42.6649,39605.0
2024-05-30 11:40:00,44.22,44.32,44.21,44.3,29762.0,42.6649,42.7613,42.6552,42.742,29762.0
2024-05-30 11:50:00,44.3,44.44,44.28,44.38,22861.0,42.742,42.8771,42.7228,42.8192,22861.0
2024-05-30 12:00:00,44.37,44.39,44.32,44.32,19650.0,42.8096,42.8289,42.7613,42.7613,19650.0
2024-05-30 12:10:00,44.33,44.45,44.33,44.41,39975.0,42.771,42.8868,42.771,42.8482,39975.0
2024-05-30 12:20:00,44.42,44.45,44.1,44.38,55465.0,42.8578,42.8868,42.5491,42.8192,55465.0
2024-05-30 12:30:00,44.39,44.39,44.28,44.33,86928.0,42.8289,42.8289,42.7228,42.771,86928.0
2024-05-30 12:40:00,44.33,44.36,44.32,44.33,17825.0,42.771,42.7999,42.7613,42.771,17825.0
2024-05-30 12:50:00,44.35,44.42,44.31,44.31,26015.0,42.7903,42.8578,42.7517,42.7517,26015.0
2024-05-30 13:00:00,44.3,44.33,44.21,44.26,17331.0,42.742,42.771,42.6552,42.7035,17331.0
2024-05-30 13:10:00,44.25,44.33,44.21,44.22,20921.0,42.6938,42.771,42.6552,42.6649,20921.0
2024-05-30 13:20:00,44.21,44.24,44.2,44.23,27380.0,42.6552,42.6842,42.6456,42.6745,27380.0
2024-05-30 13:30:00,44.23,44.25,44.17,44.17,24519.0,42.6745,42.6938,42.6166,42.6166,24519.0
2024-05-30 13:40:00,44.17,44.23,44.16,44.2,24351.0,42.6166,42.6745,42.607,42.6456,24351.0
2024-05-30 13:50:00,44.2,44.23,44.18,44.22,25036.0,42.6456,42.6745,42.6263,42.6649,25036.0
2024-05-30 14:00:00,44.23,44.25,44.12,44.18,31891.0,42.6745,42.6938,42.5684,42.6263,31891.0
2024-05-30 14:10:00,44.19,44.22,44.15,44.18,46965.0,42.6359,42.6649,42.5973,42.6263,46965.0
2024-05-30 14:20:00,44.18,44.2,44.16,44.2,27761.0,42.6263,42.6456,42.607,42.6456,27761.0
2024-05-30 14:30:00,44.2,44.23,44.11,44.14,41427.0,42.6456,42.6745,42.5587,42.5877,41427.0
2024-05-30 14:40:00,44.15,44.21,44.14,44.21,31251.0,42.5973,42.6552,42.5877,42.6552,31251.0
2024-05-30 14:50:00,44.21,44.22,44.17,44.18,23664.0,42.6552,42.6649,42.6166,42.6263,23664.0
2024-05-30 15:00:00,44.19,44.23,44.17,44.22,41317.0,42.6359,42.6745,42.6166,42.6649,41317.0
2024-05-30 15:10:00,44.22,44.32,44.21,44.3,53760.0,42.6649,42.7613,42.6552,42.742,53760.0
2024-05-30 15:20:00,44.29,44.34,44.28,44.34,52576.0,42.7324,42.7806,42.7228,42.7806,52576.0
2024-05-30 15:30:00,44.34,44.36,44.31,44.34,42301.0,42.7806,42.7999,42.7517,42.7806,42301.0
2024-05-30 15:40:00,44.34,44.41,44.28,44.3,184834.0,42.7806,42.8482,42.7228,42.742,184834.0
2024-05-30 15:50:00,44.3,44.58,44.24,44.58,443398.0,42.742,43.0122,42.6842,43.0122,443398.0
2024-05-31 09:30:00,44.58,44.69,44.4,44.49,50026.0,43.0122,43.1183,42.8385,42.9254,50026.0
2024-05-31 09:40:00,44.52,44.56,44.38,44.42,77835.0,42.9543,42.9929,42.8192,42.8578,77835.0
2024-05-31 09:50:00,44.44,44.45,44.38,44.41,31770.0,42.8771,42.8868,42.8192,42.8482,31770.0
2024-05-31 10:00:00,44.44,44.46,44.39,44.45,21449.0,42.8771,42.8964,42.8289,42.8868,21449.0
2024-05-31 10:10:00,44.47,44.52,44.37,44.46,58338.0,42.9061,42.9543,42.8096,42.8964,58338.0
2024-05-31 10:20:00,44.46,44.53,44.33,44.4,141433.0,42.8964,42.964,42.771,42.8385,141433.0
2024-05-31 10:30:00,44.39,44.48,44.32,44.43,28585.0,42.8289,42.9157,42.7613,42.8675,28585.0
2024-05-31 10:40:00,44.43,44.43,44.23,44.3,79830.0,42.8675,42.8675,42.6745,42.742,79830.0
2024-05-31 10:50:00,44.33,44.37,44.29,44.35,69621.0,42.771,42.8096,42.7324,42.7903,69621.0
2024-05-31 11:00:00,44.34,44.38,44.23,44.33,50158.0,42.7806,42.8192,42.6745,42.771,50158.0
2024-05-31 11:10:00,44.3,44.37,44.28,44.32,54506.0,42.742,42.8096,42.7228,42.7613,54506.0
2024-05-31 11:20:00,44.3,44.33,44.21,44.24,64561.0,42.742,42.771,42.6552,42.6842,64561.0
2024-05-31 11:30:00,44.24,44.36,44.23,44.35,33222.0,42.6842,42.7999,42.6745,42.7903,33222.0
2024-05-31 11:40:00,44.35,44.46,44.35,44.39,18055.0,42.7903,42.8964,42.7903,42.8289,18055.0
2024-05-31 11:50:00,44.39,44.39,44.29,44.32,34124.0,42.8289,42.8289,42.7324,42.7613,34124.0
2024-05-31 12:00:00,44.3,44.3,44.19,44.19,99228.0,42.742,42.742,42.6359,42.6359,99228.0
2024-05-31 12:10:00,44.19,44.21,44.11,44.13,23523.0,42.6359,42.6552,42.5587,42.578,23523.0
2024-05-31 12:20:00,44.12,44.17,44.08,44.15,17509.0,42.5684,42.6166,42.5298,42.5973,17509.0
2024-05-31 12:30:00,44.15,44.2,44.12,44.14,28720.0,42.5973,42.6456,42.5684,42.5877,28720.0
2024-05-31 12:40:00,44.14,44.16,44.12,44.15,40853.0,42.5877,42.607,42.5684,42.5973,40853.0
2024-05-31 12:50:00,44.15,44.21,44.14,44.16,24725.0,42.5973,42.6552,42.5877,42.607,24725.0
2024-05-31 13:00:00,44.17,44.17,44.14,44.15,16878.0,42.6166,42.6166,42.5877,42.5973,16878.0
2024-05-31 13:10:00,44.15,44.21,44.12,44.21,57902.0,42.5973,42.6552,42.5684,42.6552,57902.0
2024-05-31 13:20:00,44.21,44.21,44.14,44.16,11686.0,42.6552,42.6552,42.5877,42.607,11686.0
2024-05-31 13:30:00,44.16,44.2,44.15,44.17,15716.0,42.607,42.6456,42.5973,42.6166,15716.0
2024-05-31 13:40:00,44.16,44.29,44.14,44.29,20745.0,42.607,42.7324,42.5877,42.7324,20745.0
2024-05-31 13:50:00,44.29,44.39,44.28,44.35,16431.0,42.7324,42.8289,42.7228,42.7903,16431.0
2024-05-31 14:00:00,44.34,44.34,44.27,44.32,69350.0,42.7806,42.7806,42.7131,42.7613,69350.0
2024-05-31 14:10:00,44.32,44.47,44.31,44.46,26675.0,42.7613,42.9061,42.7517,42.8964,26675.0
2024-05-31 14:20:00,44.46,44.49,44.4,44.45,74457.0,42.8964,42.9254,42.8385,42.8868,74457.0
2024-05-31 14:30:00,44.45,44.53,44.44,44.53,27616.0,42.8868,42.964,42.8771,42.964,27616.0
2024-05-31 14:40:00,44.54,44.59,44.53,44.55,51171.0,42.9736,43.0218,42.964,42.9833,51171.0
2024-05-31 14:50:00,44.55,44.6,44.52,44.55,89400.0,42.9833,43.0315,42.9543,42.9833,89400.0
2024-05-31 15:00:00,44.54,44.58,44.41,44.48,37572.0,42.9736,43.0122,42.8482,42.9157,37572.0
2024-05-31 15:10:00,44.48,44.53,44.47,44.5,23835.0,42.9157,42.964,42.9061,42.935,23835.0
2024-05-31 15:20:00,44.49,44.59,44.49,44.51,96359.0,42.9254,43.0218,42.9254,42.9447,96359.0
2024-05-31 15:30:00,44.51,44.59,44.47,44.58,58023.0,42.9447,43.0218,42.9061,43.0122,58023.0
2024-05-31 15:40:00,44.58,44.83,44.58,44.83,112037.0,43.0122,43.2534,43.0122,43.2534,112037.0
2024-05-31 15:50:00,44.83,45.21,44.82,45.06,589585.0,43.2534,43.62,43.2438,43.4753,589585.0
2024-06-03 09:30:00,45.08,45.21,44.83,44.9,87081.0,43.4946,43.62,43.2534,43.3209,87081.0
2024-06-03 09:40:00,44.92,45.01,44.81,44.86,46464.0,43.3402,43.4271,43.2341,43.2824,46464.0
2024-06-03 09:50:00,44.85,44.88,44.45,44.47,42455.0,43.2727,43.3016,42.8868,42.9061,42455.0
2024-06-03 10:00:00,44.48,44.62,44.44,44.45,26625.0,42.9157,43.0508,42.8771,42.8868,26625.0
2024-06-03 10:10:00,44.43,44.71,44.43,44.61,32378.0,42.8675,43.1376,42.8675,43.0411,32378.0
2024-06-03 10:20:00,44.62,44.62,44.51,44.56,14434.0,43.0508,43.0508,42.9447,42.9929,14434.0
2024-06-03 10:30:00,44.57,44.59,44.47,44.49,17700.0,43.0026,43.0218,42.9061,42.9254,17700.0
2024-06-03 10:40:00,44.49,44.66,44.47,44.5,24458.0,42.9254,43.0894,42.9061,42.935,24458.0
2024-06-03 10:50:00,44.52,44.64,44.44,44.58,27767.0,42.9543,43.0701,42.8771,43.0122,27767.0
2024-06-03 11:00:00,44.58,44.71,44.55,44.67,38236.0,43.0122,43.1376,42.9833,43.099,38236.0
2024-06-03 11:10:00,44.67,44.77,44.62,44.67,30060.0,43.099,43.1955,43.0508,43.099,30060.0
2024-06-03 11:20:00,44.66,44.85,44.65,44.83,38150.0,43.0894,43.2727,43.0797,43.2534,38150.0
2024-06-03 11:30:00,44.81,44.82,44.63,44.63,15921.0,43.2341,43.2438,43.0604,43.0604,15921.0
2024-06-03 11:40:00,44.64,44.64,44.51,44.6,24598.0,43.0701,43.0701,42.9447,43.0315,24598.0
2024-06-03 11:50:00,44.62,44.66,44.61,44.65,16874.0,43.0508,43.0894,43.0411,43.0797,16874.0
2024-06-03 12:00:00,44.66,44.97,44.66,44.85,54390.0,43.0894,43.3885,43.0894,43.2727,54390.0
2024-06-03 12:10:00,44.86,44.96,44.84,44.9,24078.0,43.2824,43.3788,43.2631,43.3209,24078.0
2024-06-03 12:20:00,44.91,44.98,44.89,44.95,17619.0,43.3306,43.3981,43.3113,43.3692,17619.0
2024-06-03 12:30:00,44.96,44.97,44.79,44.84,37324.0,43.3788,43.3885,43.2148,43.2631,37324.0
2024-06-03 12:40:00,44.84,44.87,44.75,44.83,12950.0,43.2631,43.292,43.1762,43.2534,12950.0
2024-06-03 12:50:00,44.85,44.88,44.73,44.77,33395.0,43.2727,43.3016,43.1569,43.1955,33395.0
2024-06-03 13:00:00,44.76,44.77,44.64,44.7,15413.0,43.1859,43.1955,43.0701,43.128,15413.0
2024-06-03 13:10:00,44.68,44.7,44.59,44.69,12332.0,43.1087,43.128,43.0218,43.1183,12332.0
2024-06-03 13:20:00,44.7,44.75,44.67,44.69,17345.0,43.128,43.1762,43.099,43.1183,17345.0
2024-06-03 13:30:00,44.69,44.74,44.65,44.71,18209.0,43.1183,43.1666,43.0797,43.1376,18209.0
2024-06-03 13:40:00,44.72,44.72,44.57,44.59,23930.0,43.1473,43.1473,43.0026,43.0218,23930.0
2024-06-03 13:50:00,44.59,44.72,44.59,44.71,16740.0,43.0218,43.1473,43.0218,43.1376,16740.0
2024-06-03 14:00:00,44.73,44.74,44.66,44.67,30902.0,43.1569,43.1666,43.0894,43.099,30902.0
2024-06-03 14:10:00,44.67,44.7,44.6,44.63,21380.0,43.099,43.128,43.0315,43.0604,21380.0
2024-06-03 14:20:00,44.62,44.69,44.61,44.67,17381.0,43.0508,43.1183,43.0411,43.099,17381.0
2024-06-03 14:30:00,44.65,44.76,44.65,44.7,16818.0,43.0797,43.1859,43.0797,43.128,16818.0
2024-06-03 14:40:00,44.69,45.5,44.68,45.22,695892.0,43.1183,43.8998,43.1087,43.6297,695892.0
2024-06-03 14:50:00,45.21,45.61,45.2,45.51,130416.0,43.62,44.006,43.6104,43.9095,130416.0
2024-06-03 15:00:00,45.52,45.63,45.45,45.6,102482.0,43.9191,44.0253,43.8516,43.9963,102482.0
2024-06-03 15:10:00,45.61,45.82,45.6,45.74,171661.0,44.006,44.2086,43.9963,44.1314,171661.0
2024-06-03 15:20:00,45.75,45.93,45.7,45.84,159076.0,44.1411,44.3147,44.0928,44.2279,159076.0
2024-06-03 15:30:00,45.82,45.84,45.72,45.83,156264.0,44.2086,44.2279,44.1121,44.2182,156264.0
2024-06-03 15:40:00,45.85,45.9,45.72,45.86,135803.0,44.2375,44.2858,44.1121,44.2472,135803.0
2024-06-03 15:50:00,45.85,45.92,45.55,45.55,715922.0,44.2375,44.3051,43.9481,43.9481,715922.0
2024-06-04 09:30:00,44.79,45.02,44.6,44.7,196496.0,43.2148,43.4367,43.0315,43.128,196496.0
2024-06-04 09:40:00,44.72,44.73,44.41,44.65,53481.0,43.1473,43.1569,42.8482,43.0797,53481.0
2024-06-04 09:50:00,44.65,44.74,44.63,44.74,44853.0,43.0797,43.1666,43.0604,43.1666,44853.0
2024-06-04 10:00:00,44.73,44.89,44.6,44.61,245257.0,43.1569,43.3113,43.0315,43.0411,245257.0
2024-06-04 10:10:00,44.61,44.69,44.57,44.61,26228.0,43.0411,43.1183,43.0026,43.0411,26228.0
2024-06-04 10:20:00,44.62,44.66,44.52,44.63,48933.0,43.0508,43.0894,42.9543,43.0604,48933.0
2024-06-04 10:30:00,44.61,44.61,44.26,44.32,84068.0,43.0411,43.0411,42.7035,42.7613,84068.0
2024-06-04 10:40:00,44.32,44.48,44.32,44.43,117840.0,42.7613,42.9157,42.7613,42.8675,117840.0
2024-06-04 10:50:00,44.43,44.44,44.32,44.35,104302.0,42.8675,42.8771,42.7613,42.7903,104302.0
2024-06-04 11:00:00,44.35,44.38,44.22,44.25,131502.0,42.7903,42.8192,42.6649,42.6938,131502.0
2024-06-04 11:10:00,44.24,44.32,43.99,44.08,121757.0,42.6842,42.7613,42.4429,42.5298,121757.0
2024-06-04 11:20:00,44.08,44.18,44.03,44.16,27307.0,42.5298,42.6263,42.4815,42.607,27307.0
2024-06-04 11:30:00,44.15,44.22,44.12,44.15,45935.0,42.5973,42.6649,42.5684,42.5973,45935.0
2024-06-04 11:40:00,44.16,44.24,44.13,44.23,45037.0,42.607,42.6842,42.578,42.6745,45037.0
2024-06-04 11:50:00,44.24,44.29,44.2,44.21,31742.0,42.6842,42.7324,42.6456,42.6552,31742.0
2024-06-04 12:00:00,44.2,44.21,44.14,44.16,65316.0,42.6456,42.6552,42.5877,42.607,65316.0
2024-06-04 12:10:00,44.16,44.28,44.15,44.26,47250.0,42.607,42.7228,42.5973,42.7035,47250.0
2024-06-04 12:20:00,44.25,44.32,44.23,44.29,32777.0,42.6938,42.7613,42.6745,42.7324,32777.0
2024-06-04 12:30:00,44.29,44.42,44.27,44.4,31593.0,42.7324,42.8578,42.7131,42.8385,31593.0
2024-06-04 12:40:00,44.39,44.4,44.34,44.39,19741.0,42.8289,42.8385,42.7806,42.8289,19741.0
2024-06-04 12:50:00,44.4,44.4,44.34,44.36,22416.0,42.8385,42.8385,42.7806,42.7999,22416.0
2024-06-04 13:00:00,44.36,44.37,44.3,44.34,41825.0,42.7999,42.8096,42.742,42.7806,41825.0
2024-06-04 13:10:00,44.34,44.4,44.3,44.31,26725.0,42.7806,42.8385,42.742,42.7517,26725.0
2024-06-04 13:20:00,44.3,44.3,44.26,44.27,17701.0,42.742,42.742,42.7035,42.7131,17701.0
2024-06-04 13:30:00,44.26,44.3,44.12,44.15,22121.0,42.7035,42.742,42.5684,42.5973,22121.0
2024-06-04 13:40:00,44.15,44.22,44.14,44.22,16724.0,42.5973,42.6649,42.5877,42.6649,16724.0
2024-06-04 13:50:00,44.23,44.27,44.18,44.27,13404.0,42.6745,42.7131,42.6263,42.7131,13404.0
2024-06-04 14:00:00,44.27,44.29,44.21,44.22,14166.0,42.7131,42.7324,42.6552,42.6649,14166.0
2024-06-04 14:10:00,44.23,44.32,44.19,44.31,13906.0,42.6745,42.7613,42.6359,42.7517,13906.0
2024-06-04 14:20:00,44.32,44.37,44.31,44.35,15164.0,42.7613,42.8096,42.7517,42.7903,15164.0
2024-06-04 14:30:00,44.35,44.36,44.28,44.33,18696.0,42.7903,42.7999,42.7228,42.771,18696.0
2024-06-04 14:40:00,44.32,44.35,44.29,44.3,21745.0,42.7613,42.7903,42.7324,42.742,21745.0
2024-06-04 14:50:00,44.28,44.28,44.2,44.23,57992.0,42.7228,42.7228,42.6456,42.6745,57992.0
2024-06-04 15:00:00,44.22,44.22,44.09,44.17,35515.0,42.6649,42.6649,42.5394,42.6166,35515.0
2024-06-04 15:10:00,44.17,44.19,44.11,44.13,53607.0,42.6166,42.6359,42.5587,42.578,53607.0
2024-06-04 15:20:00,44.12,44.14,44.03,44.04,49317.0,42.5684,42.5877,42.4815,42.4912,49317.0
2024-06-04 15:30:00,44.04,44.1,43.99,44.1,61226.0,42.4912,42.5491,42.4429,42.5491,61226.0
2024-06-04 15:40:00,44.11,44.19,44.07,44.16,70426.0,42.5587,42.6359,42.5201,42.607,70426.0
2024-06-04 15:50:00,44.17,44.29,44.16,44.21,364337.0,42.6166,42.7324,42.607,42.6552,364337.0
2024-06-05 09:30:00,44.15,44.17,43.75,43.85,46559.0,42.5973,42.6166,42.2114,42.3079,46559.0
2024-06-05 09:40:00,43.83,44.13,43.83,44.0,27762.0,42.2886,42.578,42.2886,42.4526,27762.0
2024-06-05 09:50:00,44.0,44.04,43.92,43.94,34259.0,42.4526,42.4912,42.3754,42.3947,34259.0
2024-06-05 10:00:00,43.9,43.94,43.76,43.79,32305.0,42.3561,42.3947,42.221,42.25,32305.0
2024-06-05 10:10:00,43.79,43.9,43.79,43.9,15252.0,42.25,42.3561,42.25,42.3561,15252.0
2024-06-05 10:20:00,43.9,43.96,43.83,43.84,15135.0,42.3561,42.414,42.2886,42.2982,15135.0
2024-06-05 10:30:00,43.85,43.98,43.83,43.93,22032.0,42.3079,42.4333,42.2886,42.3851,22032.0
2024-06-05 10:40:00,43.94,44.0,43.88,43.93,26970.0,42.3947,42.4526,42.3368,42.3851,26970.0
2024-06-05 10:50:00,43.94,44.03,43.94,43.95,39140.0,42.3947,42.4815,42.3947,42.4044,39140.0
2024-06-05 11:00:00,43.95,43.96,43.86,43.91,38534.0,42.4044,42.414,42.3175,42.3658,38534.0
2024-06-05 11:10:00,43.91,43.94,43.84,43.84,37877.0,42.3658,42.3947,42.2982,42.2982,37877.0
2024-06-05 11:20:00,43.84,43.9,43.83,43.87,29983.0,42.2982,42.3561,42.2886,42.3272,29983.0
2024-06-05 11:30:00,43.89,43.9,43.8,43.89,25160.0,42.3465,42.3561,42.2596,42.3465,25160.0
2024-06-05 11:40:00,43.88,44.03,43.88,43.98,82119.0,42.3368,42.4815,42.3368,42.4333,82119.0
2024-06-05 11:50:00,43.98,44.0,43.92,43.95,18692.0,42.4333,42.4526,42.3754,42.4044,18692.0
2024-06-05 12:00:00,43.94,43.98,43.92,43.97,22983.0,42.3947,42.4333,42.3754,42.4237,22983.0
2024-06-05 12:10:00,43.97,43.99,43.88,43.9,21484.0,42.4237,42.4429,42.3368,42.3561,21484.0
2024-06-05 12:20:00,43.89,43.93,43.89,43.92,12558.0,42.3465,42.3851,42.3465,42.3754,12558.0
2024-06-05 12:30:00,43.91,43.94,43.89,43.93,23382.0,42.3658,42.3947,42.3465,42.3851,23382.0
2024-06-05 12:40:00,43.93,43.99,43.9,43.98,52816.0,42.3851,42.4429,42.3561,42.4333,52816.0
2024-06-05 12:50:00,43.98,44.04,43.96,43.97,29121.0,42.4333,42.4912,42.414,42.4237,29121.0
2024-06-05 13:00:00,44.0,44.0,43.9,43.95,35539.0,42.4526,42.4526,42.3561,42.4044,35539.0
2024-06-05 13:10:00,43.95,43.99,43.93,43.94,29817.0,42.4044,42.4429,42.3851,42.3947,29817.0
2024-06-05 13:20:00,43.93,43.99,43.92,43.98,20623.0,42.3851,42.4429,42.3754,42.4333,20623.0
2024-06-05 13:30:00,43.99,44.04,43.97,43.99,27276.0,42.4429,42.4912,42.4237,42.4429,27276.0
2024-06-05 13:40:00,43.98,44.03,43.98,44.03,11271.0,42.4333,42.4815,42.4333,42.4815,11271.0
2024-06-05 13:50:00,44.04,44.22,44.04,44.21,17424.0,42.4912,42.6649,42.4912,42.6552,17424.0
2024-06-05 14:00:00,44.21,44.26,44.19,44.24,14884.0,42.6552,42.7035,42.6359,42.6842,14884.0
2024-06-05 14:10:00,44.24,44.28,44.23,44.28,10486.0,42.6842,42.7228,42.6745,42.7228,10486.0
2024-06-05 14:20:00,44.26,44.27,44.24,44.25,14234.0,42.7035,42.7131,42.6842,42.6938,14234.0
2024-06-05 14:30:00,44.26,44.32,44.24,44.3,13342.0,42.7035,42.7613,42.6842,42.742,13342.0
2024-06-05 14:40:00,44.31,44.34,44.27,44.27,12782.0,42.7517,42.7806,42.7131,42.7131,12782.0
2024-06-05 14:50:00,44.28,44.43,44.28,44.41,81324.0,42.7228,42.8675,42.7228,42.8482,81324.0
2024-06-05 15:00:00,44.41,44.45,44.36,44.4,30461.0,42.8482,42.8868,42.7999,42.8385,30461.0
2024-06-05 15:10:00,44.38,44.43,44.37,44.41,25676.0,42.8192,42.8675,42.8096,42.8482,25676.0
2024-06-05 15:20:00,44.41,44.45,44.37,44.4,37157.0,42.8482,42.8868,42.8096,42.8385,37157.0
2024-06-05 15:30:00,44.39,44.46,44.38,44.45,24523.0,42.8289,42.8964,42.8192,42.8868,24523.0
2024-06-05 15:40:00,44.45,44.46,44.37,44.39,36930.0,42.8868,42.8964,42.8096,42.8289,36930.0
2024-06-05 15:50:00,44.38,44.51,44.37,44.41,249929.0,42.8192,42.9447,42.8096,42.8482,249929.0
2024-06-06 09:30:00,44.51,44.8,44.26,44.62,255917.0,42.9447,43.2245,42.7035,43.0508,255917.0
2024-06-06 09:40:00,44.66,44.67,44.42,44.42,100118.0,43.0894,43.099,42.8578,42.8578,100118.0
2024-06-06 09:50:00,44.47,44.48,44.05,44.11,97433.0,42.9061,42.9157,42.5008,42.5587,97433.0
2024-06-06 10:00:00,44.1,44.3,44.0,44.29,90154.0,42.5491,42.742,42.4526,42.7324,90154.0
2024-06-06 10:10:00,44.27,44.28,44.06,44.06,74846.0,42.7131,42.7228,42.5105,42.5105,74846.0
2024-06-06 10:20:00,44.07,44.1,43.97,43.97,64934.0,42.5201,42.5491,42.4237,42.4237,64934.0
2024-06-06 10:30:00,43.98,44.07,43.92,44.07,47523.0,42.4333,42.5201,42.3754,42.5201,47523.0
2024-06-06 10:40:00,44.07,44.33,44.02,44.32,50293.0,42.5201,42.771,42.4719,42.7613,50293.0
2024-06-06 10:50:00,44.33,44.35,44.02,44.16,99294.0,42.771,42.7903,42.4719,42.607,99294.0
2024-06-06 11:00:00,44.16,44.2,44.05,44.18,32602.0,42.607,42.6456,42.5008,42.6263,32602.0
2024-06-06 11:10:00,44.18,44.24,44.16,44.19,25611.0,42.6263,42.6842,42.607,42.6359,25611.0
2024-06-06 11:20:00,44.18,44.27,44.13,44.17,38517.0,42.6263,42.7131,42.578,42.6166,38517.0
2024-06-06 11:30:00,44.19,44.21,44.12,44.13,25123.0,42.6359,42.6552,42.5684,42.578,25123.0
2024-06-06 11:40:00,44.1,44.4,44.1,44.37,88845.0,42.5491,42.8385,42.5491,42.8096,88845.0
2024-06-06 11:50:00,44.36,44.36,44.3,44.31,74855.0,42.7999,42.7999,42.742,42.7517,74855.0
2024-06-06 12:00:00,44.32,44.33,44.13,44.15,90450.0,42.7613,42.771,42.578,42.5973,90450.0
2024-06-06 12:10:00,44.16,44.17,44.06,44.06,37850.0,42.607,42.6166,42.5105,42.5105,37850.0
2024-06-06 12:20:00,44.06,44.1,44.01,44.08,23491.0,42.5105,42.5491,42.4622,42.5298,23491.0
2024-06-06 12:30:00,44.07,44.09,44.05,44.09,17408.0,42.5201,42.5394,42.5008,42.5394,17408.0
2024-06-06 12:40:00,44.08,44.09,44.02,44.05,37262.0,42.5298,42.5394,42.4719,42.5008,37262.0
2024-06-06 12:50:00,44.05,44.12,44.04,44.08,20097.0,42.5008,42.5684,42.4912,42.5298,20097.0
2024-06-06 13:00:00,44.08,44.1,44.01,44.02,25142.0,42.5298,42.5491,42.4622,42.4719,25142.0
2024-06-06 13:10:00,44.02,44.06,44.01,44.04,29128.0,42.4719,42.5105,42.4622,42.4912,29128.0
2024-06-06 13:20:00,44.04,44.11,43.96,44.05,103479.0,42.4912,42.5587,42.414,42.5008,103479.0
2024-06-06 13:30:00,44.05,44.17,44.03,44.13,31108.0,42.5008,42.6166,42.4815,42.578,31108.0
2024-06-06 13:40:00,44.13,44.14,44.08,44.13,24957.0,42.578,42.5877,42.5298,42.578,24957.0
2024-06-06 13:50:00,44.14,44.19,44.12,44.16,20061.0,42.5877,42.6359,42.5684,42.607,20061.0
2024-06-06 14:00:00,44.15,44.17,44.12,44.15,33251.0,42.5973,42.6166,42.5684,42.5973,33251.0
2024-06-06 14:10:00,44.15,44.22,44.13,44.19,43933.0,42.5973,42.6649,42.578,42.6359,43933.0
2024-06-06 14:20:00,44.2,44.26,44.17,44.25,102415.0,42.6456,42.7035,42.6166,42.6938,102415.0
2024-06-06 14:30:00,44.26,44.41,44.23,44.32,69778.0,42.7035,42.8482,42.6745,42.7613,69778.0
2024-06-06 14:40:00,44.33,44.37,44.3,44.36,111040.0,42.771,42.8096,42.742,42.7999,111040.0
2024-06-06 14:50:00,44.36,44.44,44.35,44.43,67440.0,42.7999,42.8771,42.7903,42.8675,67440.0
2024-06-06 15:00:00,44.43,44.45,44.42,44.44,50088.0,42.8675,42.8868,42.8578,42.8771,50088.0
2024-06-06 15:10:00,44.44,44.51,44.43,44.51,91307.0,42.8771,42.9447,42.8675,42.9447,91307.0
2024-06-06 15:20:00,44.5,44.53,44.4,44.47,105219.0,42.935,42.964,42.8385,42.9061,105219.0
2024-06-06 15:30:00,44.47,44.5,44.4,44.48,65407.0,42.9061,42.935,42.8385,42.9157,65407.0
2024-06-06 15:40:00,44.48,44.51,44.33,44.33,135775.0,42.9157,42.9447,42.771,42.771,135775.0
2024-06-06 15:50:00,44.33,44.48,44.28,44.44,403428.0,42.771,42.9157,42.7228,42.8771,403428.0
2024-06-07 09:30:00,44.01,44.27,43.9,44.05,88869.0,42.4622,42.7131,42.3561,42.5008,88869.0
2024-06-07 09:40:00,44.07,44.19,44.05,44.07,64200.0,42.5201,42.6359,42.5008,42.5201,64200.0
2024-06-07 09:50:00,44.07,44.15,44.07,44.12,51678.0,42.5201,42.5973,42.5201,42.5684,51678.0
2024-06-07 10:00:00,44.12,44.25,44.12,44.23,38873.0,42.5684,42.6938,42.5684,42.6745,38873.0
2024-06-07 10:10:00,44.23,44.49,44.22,44.49,69670.0,42.6745,42.9254,42.6649,42.9254,69670.0
2024-06-07 10:20:00,44.5,44.5,44.37,44.42,40326.0,42.935,42.935,42.8096,42.8578,40326.0
2024-06-07 10:30:00,44.42,44.56,44.4,44.55,60899.0,42.8578,42.9929,42.8385,42.9833,60899.0
2024-06-07 10:40:00,44.54,44.67,44.51,44.62,81998.0,42.9736,43.099,42.9447,43.0508,81998.0
2024-06-07 10:50:00,44.62,44.76,44.58,44.74,94926.0,43.0508,43.1859,43.0122,43.1666,94926.0
2024-06-07 11:00:00,44.74,44.74,44.66,44.7,57297.0,43.1666,43.1666,43.0894,43.128,57297.0
2024-06-07 11:10:00,44.7,44.82,44.67,44.77,109279.0,43.128,43.2438,43.099,43.1955,109279.0
2024-06-07 11:20:00,44.77,44.8,44.72,44.75,56392.0,43.1955,43.2245,43.1473,43.1762,56392.0
2024-06-07 11:30:00,44.76,44.84,44.74,44.84,29307.0,43.1859,43.2631,43.1666,43.2631,29307.0
2024-06-07 11:40:00,44.84,44.89,44.82,44.88,19352.0,43.2631,43.3113,43.2438,43.3016,19352.0
2024-06-07 11:50:00,44.88,45.08,44.78,45.08,245825.0,43.3016,43.4946,43.2052,43.4946,245825.0
2024-06-07 12:00:00,45.04,46.3,45.04,46.0,717140.0,43.456,44.6717,43.456,44.3823,717140.0
2024-06-07 12:10:00,46.0,46.04,45.74,45.91,218784.0,44.3823,44.4209,44.1314,44.2954,218784.0
2024-06-07 12:20:00,45.92,46.03,45.75,46.01,163236.0,44.3051,44.4112,44.1411,44.3919,163236.0
2024-06-07 12:30:00,46.03,46.04,45.86,45.89,101803.0,44.4112,44.4209,44.2472,44.2761,101803.0
2024-06-07 12:40:00,45.9,46.03,45.88,46.0,100983.0,44.2858,44.4112,44.2665,44.3823,100983.0
2024-06-07 12:50:00,45.99,46.05,45.99,46.02,60432.0,44.3726,44.4305,44.3726,44.4016,60432.0
2024-06-07 13:00:00,46.02,46.08,45.72,45.82,374438.0,44.4016,44.4594,44.1121,44.2086,374438.0
2024-06-07 13:10:00,45.82,46.34,45.74,46.14,274930.0,44.2086,44.7103,44.1314,44.5173,274930.0
2024-06-07 13:20:00,46.15,46.34,46.12,46.2,76173.0,44.527,44.7103,44.498,44.5752,76173.0
2024-06-07 13:30:00,46.18,46.18,46.0,46.03,47607.0,44.5559,44.5559,44.3823,44.4112,47607.0
2024-06-07 13:40:00,46.02,46.09,45.93,46.0,78297.0,44.4016,44.4691,44.3147,44.3823,78297.0
2024-06-07 13:50:00,45.94,45.94,45.63,45.75,120978.0,44.3244,44.3244,44.0253,44.1411,120978.0
2024-06-07 14:00:00,45.74,45.74,45.5,45.56,39901.0,44.1314,44.1314,43.8998,43.9577,39901.0
2024-06-07 14:10:00,45.56,45.58,45.3,45.34,77274.0,43.9577,43.977,43.7069,43.7455,77274.0
2024-06-07 14:20:00,45.33,45.53,45.31,45.47,69787.0,43.7358,43.9288,43.7165,43.8709,69787.0
2024-06-07 14:30:00,45.48,45.55,45.45,45.53,30396.0,43.8805,43.9481,43.8516,43.9288,30396.0
2024-06-07 14:40:00,45.53,45.58,45.49,45.54,38847.0,43.9288,43.977,43.8902,43.9384,38847.0
2024-06-07 14:50:00,45.53,45.58,45.47,45.52,71685.0,43.9288,43.977,43.8709,43.9191,71685.0
2024-06-07 15:00:00,45.52,45.52,45.28,45.34,67475.0,43.9191,43.9191,43.6876,43.7455,67475.0
2024-06-07 15:10:00,45.34,45.57,45.3,45.55,173351.0,43.7455,43.9674,43.7069,43.9481,173351.0
2024-06-07 15:20:00,45.55,45.63,45.51,45.57,176067.0,43.9481,44.0253,43.9095,43.9674,176067.0
2024-06-07 15:30:00,45.56,45.58,45.35,45.35,187956.0,43.9577,43.977,43.7551,43.7551,187956.0
2024-06-07 15:40:00,45.35,45.57,45.33,45.5,178621.0,43.7551,43.9674,43.7358,43.8998,178621.0
2024-06-07 15:50:00,45.49,45.5,45.16,45.22,763271.0,43.8902,43.8998,43.5718,43.6297,763271.0
2024-06-10 09:30:00,45.25,45.28,44.79,44.83,277011.0,43.6586,43.6876,43.2148,43.2534,277011.0
2024-06-10 09:40:00,44.81,44.94,44.75,44.9,119329.0,43.2341,43.3595,43.1762,43.3209,119329.0
2024-06-10 09:50:00,44.9,44.93,44.73,44.83,110504.0,43.3209,43.3499,43.1569,43.2534,110504.0
2024-06-10 10:00:00,44.83,44.88,44.75,44.82,153972.0,43.2534,43.3016,43.1762,43.2438,153972.0
2024-06-10 10:10:00,44.82,44.98,44.8,44.9,74361.0,43.2438,43.3981,43.2245,43.3209,74361.0
2024-06-10 10:20:00,44.89,44.89,44.75,44.79,100267.0,43.3113,43.3113,43.1762,43.2148,100267.0
2024-06-10 10:30:00,44.8,44.97,44.78,44.84,156258.0,43.2245,43.3885,43.2052,43.2631,156258.0
2024-06-10 10:40:00,44.84,44.88,44.75,44.78,83881.0,43.2631,43.3016,43.1762,43.2052,83881.0
2024-06-10 10:50:00,44.78,44.79,44.5,44.5,127040.0,43.2052,43.2148,42.935,42.935,127040.0
2024-06-10 11:00:00,44.49,44.73,44.49,44.71,208716.0,42.9254,43.1569,42.9254,43.1376,208716.0
2024-06-10 11:10:00,44.71,44.81,44.64,44.8,239759.0,43.1376,43.2341,43.0701,43.2245,239759.0
2024-06-10 11:20:00,44.8,44.8,44.68,44.74,153152.0,43.2245,43.2245,43.1087,43.1666,153152.0
2024-06-10 11:30:00,44.74,44.74,44.56,44.71,94976.0,43.1666,43.1666,42.9929,43.1376,94976.0
2024-06-10 11:40:00,44.71,44.72,44.51,44.52,74117.0,43.1376,43.1473,42.9447,42.9543,74117.0
2024-06-10 11:50:00,44.52,44.54,44.43,44.49,40920.0,42.9543,42.9736,42.8675,42.9254,40920.0
2024-06-10 12:00:00,44.49,44.54,44.48,44.51,87426.0,42.9254,42.9736,42.9157,42.9447,87426.0
2024-06-10 12:10:00,44.51,44.53,44.44,44.45,90181.0,42.9447,42.964,42.8771,42.8868,90181.0
2024-06-10 12:20:00,44.45,44.55,44.44,44.5,58335.0,42.8868,42.9833,42.8771,42.935,58335.0
2024-06-10 12:30:00,44.51,44.54,44.45,44.46,52730.0,42.9447,42.9736,42.8868,42.8964,52730.0
2024-06-10 12:40:00,44.45,44.47,44.39,44.4,44380.0,42.8868,42.9061,42.8289,42.8385,44380.0
2024-06-10 12:50:00,44.41,44.44,44.38,44.41,63197.0,42.8482,42.8771,42.8192,42.8482,63197.0
2024-06-10 13:00:00,44.41,44.44,44.34,44.4,51247.0,42.8482,42.8771,42.7806,42.8385,51247.0
2024-06-10 13:10:00,44.4,44.46,44.39,44.42,54269.0,42.8385,42.8964,42.8289,42.8578,54269.0
2024-06-10 13:20:00,44.41,44.51,44.39,44.41,67124.0,42.8482,42.9447,42.8289,42.8482,67124.0
2024-06-10 13:30:00,44.41,44.47,44.4,44.42,61908.0,42.8482,42.9061,42.8385,42.8578,61908.0
2024-06-10 13:40:00,44.43,44.57,44.41,44.56,72121.0,42.8675,43.0026,42.8482,42.9929,72121.0
2024-06-10 13:50:00,44.55,44.58,44.48,44.55,65447.0,42.9833,43.0122,42.9157,42.9833,65447.0
2024-06-10 14:00:00,44.55,44.62,44.52,44.61,111300.0,42.9833,43.0508,42.9543,43.0411,111300.0
2024-06-10 14:10:00,44.61,44.67,44.6,44.62,74061.0,43.0411,43.099,43.0315,43.0508,74061.0
2024-06-10 14:20:00,44.62,44.71,44.6,44.71,73370.0,43.0508,43.1376,43.0315,43.1376,73370.0
2024-06-10 14:30:00,44.71,44.94,44.71,44.94,30031.0,43.1376,43.3595,43.1376,43.3595,30031.0
2024-06-10 14:40:00,44.94,44.97,44.91,44.93,31877.0,43.3595,43.3885,43.3306,43.3499,31877.0
2024-06-10 14:50:00,44.93,44.94,44.88,44.89,39084.0,43.3499,43.3595,43.3016,43.3113,39084.0
2024-06-10 15:00:00,44.89,44.95,44.8,44.91,51229.0,43.3113,43.3692,43.2245,43.3306,51229.0
2024-06-10 15:10:00,44.9,44.96,44.83,44.84,59371.0,43.3209,43.3788,43.2534,43.2631,59371.0
2024-06-10 15:20:00,44.84,44.92,44.82,44.83,66954.0,43.2631,43.3402,43.2438,43.2534,66954.0
2024-06-10 15:30:00,44.84,44.92,44.82,44.83,79959.0,43.2631,43.3402,43.2438,43.2534,79959.0
2024-06-10 15:40:00,44.83,44.98,44.81,44.86,108759.0,43.2534,43.3981,43.2341,43.2824,108759.0
2024-06-10 15:50:00,44.87,44.93,44.78,44.82,521012.0,43.292,43.3499,43.2052,43.2438,521012.0
2024-06-11 09:30:00,45.07,45.4,45.03,45.08,230026.0,43.485,43.8034,43.4464,43.4946,230026.0
2024-06-11 09:40:00,45.05,45.19,44.97,44.97,177572.0,43.4657,43.6007,43.3885,43.3885,177572.0
2024-06-11 09:50:00,44.94,44.94,44.68,44.85,149986.0,43.3595,43.3595,43.1087,43.2727,149986.0
2024-06-11 10:00:00,44.86,44.93,44.79,44.82,61185.0,43.2824,43.3499,43.2148,43.2438,61185.0
2024-06-11 10:10:00,44.8,44.97,44.68,44.93,70527.0,43.2245,43.3885,43.1087,43.3499,70527.0
2024-06-11 10:20:00,44.92,44.93,44.8,44.82,25980.0,43.3402,43.3499,43.2245,43.2438,25980.0
2024-06-11 10:30:00,44.82,44.85,44.71,44.72,24972.0,43.2438,43.2727,43.1376,43.1473,24972.0
2024-06-11 10:40:00,44.71,44.87,44.67,44.82,61575.0,43.1376,43.292,43.099,43.2438,61575.0
2024-06-11 10:50:00,44.82,44.84,44.76,44.8,70549.0,43.2438,43.2631,43.1859,43.2245,70549.0
2024-06-11 11:00:00,44.81,44.85,44.74,44.84,102248.0,43.2341,43.2727,43.1666,43.2631,102248.0
2024-06-11 11:10:00,44.83,44.85,44.78,44.82,33171.0,43.2534,43.2727,43.2052,43.2438,33171.0
2024-06-11 11:20:00,44.81,44.82,44.75,44.81,27347.0,43.2341,43.2438,43.1762,43.2341,27347.0
2024-06-11 11:30:00,44.83,44.89,44.8,44.81,74543.0,43.2534,43.3113,43.2245,43.2341,74543.0
2024-06-11 11:40:00,44.81,44.84,44.75,44.76,17248.0,43.2341,43.2631,43.1762,43.1859,17248.0
2024-06-11 11:50:00,44.76,44.86,44.75,44.84,63364.0,43.1859,43.2824,43.1762,43.2631,63364.0
2024-06-11 12:00:00,44.84,44.88,44.82,44.88,33537.0,43.2631,43.3016,43.2438,43.3016,33537.0
2024-06-11 12:10:00,44.88,44.88,44.79,44.84,57529.0,43.3016,43.3016,43.2148,43.2631,57529.0
2024-06-11 12:20:00,44.84,44.87,44.82,44.84,34349.0,43.2631,43.292,43.2438,43.2631,34349.0
2024-06-11 12:30:00,44.84,44.94,44.83,44.94,14208.0,43.2631,43.3595,43.2534,43.3595,14208.0
2024-06-11 12:40:00,44.95,45.0,44.94,44.98,43533.0,43.3692,43.4174,43.3595,43.3981,43533.0
2024-06-11 12:50:00,44.98,45.0,44.94,44.95,56829.0,43.3981,43.4174,43.3595,43.3692,56829.0
2024-06-11 13:00:00,44.94,44.95,44.89,44.91,19329.0,43.3595,43.3692,43.3113,43.3306,19329.0
2024-06-11 13:10:00,44.92,44.94,44.82,44.83,53483.0,43.3402,43.3595,43.2438,43.2534,53483.0
2024-06-11 13:20:00,44.83,44.86,44.8,44.82,14057.0,43.2534,43.2824,43.2245,43.2438,14057.0
2024-06-11 13:30:00,44.81,44.88,44.8,44.86,25184.0,43.2341,43.3016,43.2245,43.2824,25184.0
2024-06-11 13:40:00,44.85,44.95,44.83,44.91,22705.0,43.2727,43.3692,43.2534,43.3306,22705.0
2024-06-11 13:50:00,44.91,44.92,44.85,44.89,64435.0,43.3306,43.3402,43.2727,43.3113,64435.0
2024-06-11 14:00:00,44.89,45.0,44.78,44.91,105367.0,43.3113,43.4174,43.2052,43.3306,105367.0
2024-06-11 14:10:00,44.89,45.0,44.89,45.0,28516.0,43.3113,43.4174,43.3113,43.4174,28516.0
2024-06-11 14:20:00,45.0,45.2,44.98,45.15,179275.0,43.4174,43.6104,43.3981,43.5622,179275.0
2024-06-11 14:30:00,45.14,45.16,45.09,45.14,48085.0,43.5525,43.5718,43.5043,43.5525,48085.0
2024-06-11 14:40:00,45.14,45.16,45.02,45.06,114737.0,43.5525,43.5718,43.4367,43.4753,114737.0
2024-06-11 14:50:00,45.06,45.14,45.05,45.11,63092.0,43.4753,43.5525,43.4657,43.5236,63092.0
2024-06-11 15:00:00,45.1,45.13,45.05,45.13,37742.0,43.5139,43.5429,43.4657,43.5429,37742.0
2024-06-11 15:10:00,45.13,45.15,45.07,45.12,65573.0,43.5429,43.5622,43.485,43.5332,65573.0
2024-06-11 15:20:00,45.12,45.12,45.03,45.05,47991.0,43.5332,43.5332,43.4464,43.4657,47991.0
2024-06-11 15:30:00,45.05,45.15,45.02,45.15,83746.0,43.4657,43.5622,43.4367,43.5622,83746.0
2024-06-11 15:40:00,45.15,45.15,45.05,45.05,133314.0,43.5622,43.5622,43.4657,43.4657,133314.0
2024-06-11 15:50:00,45.05,45.08,44.98,45.03,447220.0,43.4657,43.4946,43.3981,43.4464,447220.0
2024-06-12 09:30:00,45.55,45.55,44.82,45.0,117922.0,43.9481,43.9481,43.2438,43.4174,117922.0
2024-06-12 09:40:00,45.0,45.03,44.59,44.65,87046.0,43.4174,43.4464,43.0218,43.0797,87046.0
2024-06-12 09:50:00,44.65,44.7,44.47,44.68,78584.0,43.0797,43.128,42.9061,43.1087,78584.0
2024-06-12 10:00:00,44.66,44.77,44.63,44.65,48039.0,43.0894,43.1955,43.0604,43.0797,48039.0
2024-06-12 10:10:00,44.65,44.68,44.62,44.64,26419.0,43.0797,43.1087,43.0508,43.0701,26419.0
2024-06-12 10:20:00,44.64,44.66,44.56,44.66,86217.0,43.0701,43.0894,42.9929,43.0894,86217.0
2024-06-12 10:30:00,44.66,44.68,44.58,44.64,54168.0,43.0894,43.1087,43.0122,43.0701,54168.0
2024-06-12 10:40:00,44.64,44.73,44.56,44.72,67472.0,43.0701,43.1569,42.9929,43.1473,67472.0
2024-06-12 10:50:00,44.7,44.78,44.67,44.78,77309.0,43.128,43.2052,43.099,43.2052,77309.0
2024-06-12 11:00:00,44.77,44.99,44.75,44.84,103826.0,43.1955,43.4078,43.1762,43.2631,103826.0
2024-06-12 11:10:00,44.83,44.92,44.7,44.82,38330.0,43.2534,43.3402,43.128,43.2438,38330.0
2024-06-12 11:20:00,44.81,44.92,44.81,44.88,52791.0,43.2341,43.3402,43.2341,43.3016,52791.0
2024-06-12 11:30:00,44.88,44.96,44.86,44.96,18155.0,43.3016,43.3788,43.2824,43.3788,18155.0
2024-06-12 11:40:00,44.94,44.99,44.88,44.91,40438.0,43.3595,43.4078,43.3016,43.3306,40438.0
2024-06-12 11:50:00,44.91,45.01,44.89,45.0,15680.0,43.3306,43.4271,43.3113,43.4174,15680.0
2024-06-12 12:00:00,44.99,45.08,44.97,45.08,31828.0,43.4078,43.4946,43.3885,43.4946,31828.0
2024-06-12 12:10:00,45.08,45.11,44.96,44.97,28733.0,43.4946,43.5236,43.3788,43.3885,28733.0
2024-06-12 12:20:00,44.97,45.01,44.92,44.99,21802.0,43.3885,43.4271,43.3402,43.4078,21802.0
2024-06-12 12:30:00,44.98,45.05,44.95,45.04,23408.0,43.3981,43.4657,43.3692,43.456,23408.0
2024-06-12 12:40:00,45.03,45.03,44.99,45.02,18603.0,43.4464,43.4464,43.4078,43.4367,18603.0
2024-06-12 12:50:00,45.02,45.06,44.98,45.03,42556.0,43.4367,43.4753,43.3981,43.4464,42556.0
2024-06-12 13:00:00,45.03,45.03,44.96,44.97,24521.0,43.4464,43.4464,43.3788,43.3885,24521.0
2024-06-12 13:10:00,44.97,45.0,44.93,44.94,18168.0,43.3885,43.4174,43.3499,43.3595,18168.0
2024-06-12 13:20:00,44.94,45.03,44.93,45.0,20590.0,43.3595,43.4464,43.3499,43.4174,20590.0
2024-06-12 13:30:00,45.0,45.03,44.97,45.01,14003.0,43.4174,43.4464,43.3885,43.4271,14003.0
2024-06-12 13:40:00,45.0,45.02,44.95,44.95,24256.0,43.4174,43.4367,43.3692,43.3692,24256.0
2024-06-12 13:50:00,44.95,45.0,44.9,44.96,47137.0,43.3692,43.4174,43.3209,43.3788,47137.0
2024-06-12 14:00:00,44.95,44.96,44.77,44.92,69053.0,43.3692,43.3788,43.1955,43.3402,69053.0
2024-06-12 14:10:00,44.92,44.98,44.9,44.95,18988.0,43.3402,43.3981,43.3209,43.3692,18988.0
2024-06-12 14:20:00,44.95,44.95,44.89,44.94,20651.0,43.3692,43.3692,43.3113,43.3595,20651.0
2024-06-12 14:30:00,44.94,44.99,44.89,44.98,40812.0,43.3595,43.4078,43.3113,43.3981,40812.0
2024-06-12 14:40:00,44.98,44.99,44.9,44.94,47702.0,43.3981,43.4078,43.3209,43.3595,47702.0
2024-06-12 14:50:00,44.93,45.04,44.9,44.97,41592.0,43.3499,43.456,43.3209,43.3885,41592.0
2024-06-12 15:00:00,44.98,45.12,44.95,44.96,101010.0,43.3981,43.5332,43.3692,43.3788,101010.0
2024-06-12 15:10:00,44.96,45.01,44.92,44.95,88911.0,43.3788,43.4271,43.3402,43.3692,88911.0
2024-06-12 15:20:00,44.95,44.96,44.68,44.69,52925.0,43.3692,43.3788,43.1087,43.1183,52925.0
2024-06-12 15:30:00,44.7,44.82,44.67,44.71,53379.0,43.128,43.2438,43.099,43.1376,53379.0
2024-06-12 15:40:00,44.71,44.77,44.7,44.73,78198.0,43.1376,43.1955,43.128,43.1569,78198.0
2024-06-12 15:50:00,44.73,44.93,44.7,44.91,264988.0,43.1569,43.3499,43.128,43.3306,264988.0
2024-06-13 09:30:00,44.93,45.35,44.57,45.32,130388.0,43.3499,43.7551,43.0026,43.7262,130388.0
2024-06-13 09:40:00,45.32,45.36,45.1,45.26,145545.0,43.7262,43.7648,43.5139,43.6683,145545.0
2024-06-13 09:50:00,45.3,45.35,45.22,45.22,40617.0,43.7069,43.7551,43.6297,43.6297,40617.0
2024-06-13 10:00:00,45.22,45.27,45.04,45.09,49773.0,43.6297,43.6779,43.456,43.5043,49773.0
2024-06-13 10:10:00,45.06,45.31,45.02,45.26,39003.0,43.4753,43.7165,43.4367,43.6683,39003.0
2024-06-13 10:20:00,45.26,45.28,45.14,45.15,148672.0,43.6683,43.6876,43.5525,43.5622,148672.0
2024-06-13 10:30:00,45.16,45.33,45.13,45.3,138753.0,43.5718,43.7358,43.5429,43.7069,138753.0
2024-06-13 10:40:00,45.29,45.3,45.11,45.18,60298.0,43.6972,43.7069,43.5236,43.5911,60298.0
2024-06-13 10:50:00,45.19,45.23,45.16,45.16,27600.0,43.6007,43.6393,43.5718,43.5718,27600.0
2024-06-13 11:00:00,45.16,45.3,45.16,45.28,33863.0,43.5718,43.7069,43.5718,43.6876,33863.0
2024-06-13 11:10:00,45.28,45.35,45.24,45.34,73157.0,43.6876,43.7551,43.649,43.7455,73157.0
2024-06-13 11:20:00,45.34,45.45,45.31,45.4,146423.0,43.7455,43.8516,43.7165,43.8034,146423.0
2024-06-13 11:30:00,45.41,45.46,45.38,45.46,53173.0,43.813,43.8613,43.7841,43.8613,53173.0
2024-06-13 11:40:00,45.47,45.52,45.45,45.49,111833.0,43.8709,43.9191,43.8516,43.8902,111833.0
2024-06-13 11:50:00,45.49,45.49,45.38,45.41,86592.0,43.8902,43.8902,43.7841,43.813,86592.0
2024-06-13 12:00:00,45.41,45.49,45.4,45.44,65517.0,43.813,43.8902,43.8034,43.842,65517.0
2024-06-13 12:10:00,45.43,45.46,45.4,45.42,47818.0,43.8323,43.8613,43.8034,43.8227,47818.0
2024-06-13 12:20:00,45.41,45.55,45.41,45.54,33055.0,43.813,43.9481,43.813,43.9384,33055.0
2024-06-13 12:30:00,45.53,46.06,45.53,45.72,265564.0,43.9288,44.4402,43.9288,44.1121,265564.0
2024-06-13 12:40:00,45.7,45.7,45.47,45.51,30752.0,44.0928,44.0928,43.8709,43.9095,30752.0
2024-06-13 12:50:00,45.51,45.68,45.51,45.62,76257.0,43.9095,44.0735,43.9095,44.0156,76257.0
2024-06-13 13:00:00,45.61,45.61,45.49,45.51,44177.0,44.006,44.006,43.8902,43.9095,44177.0
2024-06-13 13:10:00,45.52,45.52,45.4,45.5,41016.0,43.9191,43.9191,43.8034,43.8998,41016.0
2024-06-13 13:20:00,45.51,45.55,45.45,45.54,66951.0,43.9095,43.9481,43.8516,43.9384,66951.0
2024-06-13 13:30:00,45.53,45.54,45.5,45.51,28767.0,43.9288,43.9384,43.8998,43.9095,28767.0
2024-06-13 13:40:00,45.52,45.55,45.5,45.52,19799.0,43.9191,43.9481,43.8998,43.9191,19799.0
2024-06-13 13:50:00,45.52,45.57,45.52,45.55,21529.0,43.9191,43.9674,43.9191,43.9481,21529.0
2024-06-13 14:00:00,45.54,45.59,45.54,45.56,29195.0,43.9384,43.9867,43.9384,43.9577,29195.0
2024-06-13 14:10:00,45.57,45.57,45.53,45.55,64734.0,43.9674,43.9674,43.9288,43.9481,64734.0
2024-06-13 14:20:00,45.55,45.61,45.51,45.59,31289.0,43.9481,44.006,43.9095,43.9867,31289.0
2024-06-13 14:30:00,45.59,45.61,45.55,45.55,34843.0,43.9867,44.006,43.9481,43.9481,34843.0
2024-06-13 14:40:00,45.55,45.58,45.54,45.57,34772.0,43.9481,43.977,43.9384,43.9674,34772.0
2024-06-13 14:50:00,45.57,45.6,45.5,45.51,52182.0,43.9674,43.9963,43.8998,43.9095,52182.0
2024-06-13 15:00:00,45.51,45.6,45.5,45.56,39212.0,43.9095,43.9963,43.8998,43.9577,39212.0
2024-06-13 15:10:00,45.55,45.58,45.5,45.52,38216.0,43.9481,43.977,43.8998,43.9191,38216.0
2024-06-13 15:20:00,45.52,45.54,45.46,45.5,65339.0,43.9191,43.9384,43.8613,43.8998,65339.0
2024-06-13 15:30:00,45.49,45.49,45.42,45.43,54914.0,43.8902,43.8902,43.8227,43.8323,54914.0
2024-06-13 15:40:00,45.43,45.46,45.33,45.45,143145.0,43.8323,43.8613,43.7358,43.8516,143145.0
2024-06-13 15:50:00,45.45,45.45,45.32,45.35,291683.0,43.8516,43.8516,43.7262,43.7551,291683.0
2024-06-14 09:30:00,45.11,45.59,45.03,45.43,66377.0,43.5236,43.9867,43.4464,43.8323,66377.0
2024-06-14 09:40:00,45.41,45.53,45.32,45.32,76342.0,43.813,43.9288,43.7262,43.7262,76342.0
2024-06-14 09:50:00,45.3,45.46,45.29,45.46,102997.0,43.7069,43.8613,43.6972,43.8613,102997.0
2024-06-14 10:00:00,45.43,45.5,45.17,45.19,104444.0,43.8323,43.8998,43.5815,43.6007,104444.0
2024-06-14 10:10:00,45.17,45.29,45.13,45.18,37436.0,43.5815,43.6972,43.5429,43.5911,37436.0
2024-06-14 10:20:00,45.16,45.19,44.97,44.97,42553.0,43.5718,43.6007,43.3885,43.3885,42553.0
2024-06-14 10:30:00,44.97,45.0,44.84,44.92,40927.0,43.3885,43.4174,43.2631,43.3402,40927.0
2024-06-14 10:40:00,44.92,44.98,44.83,44.94,32610.0,43.3402,43.3981,43.2534,43.3595,32610.0
2024-06-14 10:50:00,44.97,45.04,44.96,45.02,20364.0,43.3885,43.456,43.3788,43.4367,20364.0
2024-06-14 11:00:00,45.02,45.17,45.02,45.1,52225.0,43.4367,43.5815,43.4367,43.5139,52225.0
2024-06-14 11:10:00,45.11,45.19,45.1,45.16,44310.0,43.5236,43.6007,43.5139,43.5718,44310.0
2024-06-14 11:20:00,45.16,45.24,45.15,45.16,21506.0,43.5718,43.649,43.5622,43.5718,21506.0
2024-06-14 11:30:00,45.17,45.24,45.16,45.18,39076.0,43.5815,43.649,43.5718,43.5911,39076.0
2024-06-14 11:40:00,45.18,45.24,45.17,45.22,16900.0,43.5911,43.649,43.5815,43.6297,16900.0
2024-06-14 11:50:00,45.21,45.3,45.2,45.3,22986.0,43.62,43.7069,43.6104,43.7069,22986.0
2024-06-14 12:00:00,45.29,45.31,45.2,45.3,92126.0,43.6972,43.7165,43.6104,43.7069,92126.0
2024-06-14 12:10:00,45.3,45.33,45.23,45.26,42721.0,43.7069,43.7358,43.6393,43.6683,42721.0
2024-06-14 12:20:00,45.26,45.26,45.21,45.23,42923.0,43.6683,43.6683,43.62,43.6393,42923.0
2024-06-14 12:30:00,45.23,45.25,45.2,45.25,41600.0,43.6393,43.6586,43.6104,43.6586,41600.0
2024-06-14 12:40:00,45.25,45.26,45.23,45.25,39393.0,43.6586,43.6683,43.6393,43.6586,39393.0
2024-06-14 12:50:00,45.25,45.28,45.2,45.22,56084.0,43.6586,43.6876,43.6104,43.6297,56084.0
2024-06-14 13:00:00,45.21,45.26,45.2,45.23,26637.0,43.62,43.6683,43.6104,43.6393,26637.0
2024-06-14 13:10:00,45.23,45.28,45.21,45.23,46364.0,43.6393,43.6876,43.62,43.6393,46364.0
2024-06-14 13:20:00,45.23,45.24,45.1,45.1,34553.0,43.6393,43.649,43.5139,43.5139,34553.0
2024-06-14 13:30:00,45.09,45.12,45.05,45.11,17778.0,43.5043,43.5332,43.4657,43.5236,17778.0
2024-06-14 13:40:00,45.11,45.11,45.03,45.08,30840.0,43.5236,43.5236,43.4464,43.4946,30840.0
2024-06-14 13:50:00,45.08,45.11,45.05,45.09,28766.0,43.4946,43.5236,43.4657,43.5043,28766.0
2024-06-14 14:00:00,45.09,45.1,45.06,45.08,32154.0,43.5043,43.5139,43.4753,43.4946,32154.0
2024-06-14 14:10:00,45.08,45.11,45.05,45.11,23021.0,43.4946,43.5236,43.4657,43.5236,23021.0
2024-06-14 14:20:00,45.11,45.12,45.03,45.03,23706.0,43.5236,43.5332,43.4464,43.4464,23706.0
2024-06-14 14:30:00,45.03,45.05,44.97,45.03,20734.0,43.4464,43.4657,43.3885,43.4464,20734.0
2024-06-14 14:40:00,45.04,45.09,45.03,45.06,17509.0,43.456,43.5043,43.4464,43.4753,17509.0
2024-06-14 14:50:00,45.06,45.12,45.05,45.12,39905.0,43.4753,43.5332,43.4657,43.5332,39905.0
2024-06-14 15:00:00,45.1,45.12,45.07,45.09,35791.0,43.5139,43.5332,43.485,43.5043,35791.0
2024-06-14 15:10:00,45.09,45.1,45.04,45.06,43681.0,43.5043,43.5139,43.456,43.4753,43681.0
2024-06-14 15:20:00,45.07,45.16,45.02,45.16,89749.0,43.485,43.5718,43.4367,43.5718,89749.0
2024-06-14 15:30:00,45.15,45.19,45.13,45.15,51461.0,43.5622,43.6007,43.5429,43.5622,51461.0
2024-06-14 15:40:00,45.14,45.15,45.06,45.11,51771.0,43.5525,43.5622,43.4753,43.5236,51771.0
2024-06-14 15:50:00,45.1,45.12,44.88,44.9,283885.0,43.5139,43.5332,43.3016,43.3209,283885.0
2024-06-17 09:30:00,44.95,45.03,44.65,44.71,69562.0,43.3692,43.4464,43.0797,43.1376,69562.0
2024-06-17 09:40:00,44.71,44.83,44.63,44.73,73986.0,43.1376,43.2534,43.0604,43.1569,73986.0
2024-06-17 09:50:00,44.73,44.81,44.5,44.51,48057.0,43.1569,43.2341,42.935,42.9447,48057.0
2024-06-17 10:00:00,44.51,44.68,44.47,44.64,72840.0,42.9447,43.1087,42.9061,43.0701,72840.0
2024-06-17 10:10:00,44.64,44.82,44.59,44.81,45432.0,43.0701,43.2438,43.0218,43.2341,45432.0
2024-06-17 10:20:00,44.8,44.89,44.75,44.75,76890.0,43.2245,43.3113,43.1762,43.1762,76890.0
2024-06-17 10:30:00,44.76,44.77,44.71,44.73,23789.0,43.1859,43.1955,43.1376,43.1569,23789.0
2024-06-17 10:40:00,44.74,44.83,44.73,44.83,40454.0,43.1666,43.2534,43.1569,43.2534,40454.0
2024-06-17 10:50:00,44.81,44.9,44.8,44.88,24009.0,43.2341,43.3209,43.2245,43.3016,24009.0
2024-06-17 11:00:00,44.88,44.98,44.87,44.91,21834.0,43.3016,43.3981,43.292,43.3306,21834.0
2024-06-17 11:10:00,44.92,45.01,44.92,44.99,13520.0,43.3402,43.4271,43.3402,43.4078,13520.0
2024-06-17 11:20:00,45.0,45.05,44.99,45.05,19442.0,43.4174,43.4657,43.4078,43.4657,19442.0
2024-06-17 11:30:00,45.05,45.07,44.97,44.98,21716.0,43.4657,43.485,43.3885,43.3981,21716.0
2024-06-17 11:40:00,44.98,44.99,44.86,44.86,14181.0,43.3981,43.4078,43.2824,43.2824,14181.0
2024-06-17 11:50:00,44.85,45.03,44.85,45.03,33722.0,43.2727,43.4464,43.2727,43.4464,33722.0
2024-06-17 12:00:00,45.04,45.18,45.03,45.16,18014.0,43.456,43.5911,43.4464,43.5718,18014.0
2024-06-17 12:10:00,45.17,45.22,45.14,45.17,19865.0,43.5815,43.6297,43.5525,43.5815,19865.0
2024-06-17 12:20:00,45.19,45.21,45.14,45.21,9528.0,43.6007,43.62,43.5525,43.62,9528.0
2024-06-17 12:30:00,45.22,45.22,45.15,45.19,9341.0,43.6297,43.6297,43.5622,43.6007,9341.0
2024-06-17 12:40:00,45.18,45.2,45.12,45.13,27304.0,43.5911,43.6104,43.5332,43.5429,27304.0
2024-06-17 12:50:00,45.15,45.19,45.14,45.17,25671.0,43.5622,43.6007,43.5525,43.5815,25671.0
2024-06-17 13:00:00,45.17,45.2,45.17,45.2,8858.0,43.5815,43.6104,43.5815,43.6104,8858.0
2024-06-17 13:10:00,45.2,45.24,45.18,45.23,20770.0,43.6104,43.649,43.5911,43.6393,20770.0
2024-06-17 13:20:00,45.23,45.25,45.18,45.2,19057.0,43.6393,43.6586,43.5911,43.6104,19057.0
2024-06-17 13:30:00,45.2,45.29,45.2,45.29,13366.0,43.6104,43.6972,43.6104,43.6972,13366.0
2024-06-17 13:40:00,45.29,45.3,45.27,45.28,6983.0,43.6972,43.7069,43.6779,43.6876,6983.0
2024-06-17 13:50:00,45.28,45.31,45.26,45.29,22563.0,43.6876,43.7165,43.6683,43.6972,22563.0
2024-06-17 14:00:00,45.29,45.39,45.29,45.38,24391.0,43.6972,43.7937,43.6972,43.7841,24391.0
2024-06-17 14:10:00,45.38,45.41,45.35,45.36,25475.0,43.7841,43.813,43.7551,43.7648,25475.0
2024-06-17 14:20:00,45.36,45.42,45.32,45.41,38879.0,43.7648,43.8227,43.7262,43.813,38879.0
2024-06-17 14:30:00,45.41,45.47,45.38,45.47,21798.0,43.813,43.8709,43.7841,43.8709,21798.0
2024-06-17 14:40:00,45.48,45.49,45.37,45.38,35323.0,43.8805,43.8902,43.7744,43.7841,35323.0
2024-06-17 14:50:00,45.37,45.38,45.3,45.32,42500.0,43.7744,43.7841,43.7069,43.7262,42500.0
2024-06-17 15:00:00,45.33,45.34,45.27,45.32,40683.0,43.7358,43.7455,43.6779,43.7262,40683.0
2024-06-17 15:10:00,45.32,45.35,45.26,45.26,28773.0,43.7262,43.7551,43.6683,43.6683,28773.0
2024-06-17 15:20:00,45.27,45.3,45.26,45.3,39535.0,43.6779,43.7069,43.6683,43.7069,39535.0
2024-06-17 15:30:00,45.29,45.32,45.27,45.3,38254.0,43.6972,43.7262,43.6779,43.7069,38254.0
2024-06-17 15:40:00,45.3,45.33,45.27,45.28,71449.0,43.7069,43.7358,43.6779,43.6876,71449.0
2024-06-17 15:50:00,45.28,45.38,45.26,45.37,253340.0,43.6876,43.7841,43.6683,43.7744,253340.0
2024-06-18 09:30:00,45.46,45.93,45.28,45.8,213348.0,43.8613,44.3147,43.6876,44.1893,213348.0
2024-06-18 09:40:00,45.8,45.82,45.65,45.75,66766.0,44.1893,44.2086,44.0446,44.1411,66766.0
2024-06-18 09:50:00,45.75,45.83,45.73,45.78,115679.0,44.1411,44.2182,44.1218,44.17,115679.0
2024-06-18 10:00:00,45.78,45.98,45.78,45.97,155440.0,44.17,44.363,44.17,44.3533,155440.0
2024-06-18 10:10:00,45.97,46.03,45.94,45.97,213451.0,44.3533,44.4112,44.3244,44.3533,213451.0
2024-06-18 10:20:00,45.96,45.96,45.6,45.7,156799.0,44.3437,44.3437,43.9963,44.0928,156799.0
2024-06-18 10:30:00,45.69,45.74,45.54,45.58,86589.0,44.0832,44.1314,43.9384,43.977,86589.0
2024-06-18 10:40:00,45.59,45.59,45.38,45.45,100837.0,43.9867,43.9867,43.7841,43.8516,100837.0
2024-06-18 10:50:00,45.45,45.52,45.44,45.47,96687.0,43.8516,43.9191,43.842,43.8709,96687.0
2024-06-18 11:00:00,45.48,45.49,45.4,45.48,163286.0,43.8805,43.8902,43.8034,43.8805,163286.0
2024-06-18 11:10:00,45.48,45.5,45.32,45.35,80541.0,43.8805,43.8998,43.7262,43.7551,80541.0
2024-06-18 11:20:00,45.35,45.4,45.31,45.4,80772.0,43.7551,43.8034,43.7165,43.8034,80772.0
2024-06-18 11:30:00,45.41,45.58,45.39,45.57,39112.0,43.813,43.977,43.7937,43.9674,39112.0
2024-06-18 11:40:00,45.58,45.68,45.57,45.66,50146.0,43.977,44.0735,43.9674,44.0542,50146.0
2024-06-18 11:50:00,45.67,45.79,45.64,45.75,57887.0,44.0639,44.1796,44.0349,44.1411,57887.0
2024-06-18 12:00:00,45.76,46.01,45.75,46.0,42462.0,44.1507,44.3919,44.1411,44.3823,42462.0
2024-06-18 12:10:00,46.0,46.07,45.94,46.03,68475.0,44.3823,44.4498,44.3244,44.4112,68475.0
2024-06-18 12:20:00,46.02,46.13,46.02,46.05,41064.0,44.4016,44.5077,44.4016,44.4305,41064.0
2024-06-18 12:30:00,46.05,46.19,46.04,46.19,54400.0,44.4305,44.5656,44.4209,44.5656,54400.0
2024-06-18 12:40:00,46.19,46.29,46.15,46.26,51379.0,44.5656,44.6621,44.527,44.6331,51379.0
2024-06-18 12:50:00,46.26,46.28,46.22,46.23,44551.0,44.6331,44.6524,44.5945,44.6042,44551.0
2024-06-18 13:00:00,46.24,46.29,46.18,46.27,42193.0,44.6138,44.6621,44.5559,44.6428,42193.0
2024-06-18 13:10:00,46.27,46.31,46.25,46.3,34363.0,44.6428,44.6814,44.6235,44.6717,34363.0
2024-06-18 13:20:00,46.3,46.31,46.14,46.25,76506.0,44.6717,44.6814,44.5173,44.6235,76506.0
2024-06-18 13:30:00,46.25,46.35,46.24,46.34,36587.0,44.6235,44.72,44.6138,44.7103,36587.0
2024-06-18 13:40:00,46.34,46.4,46.34,46.35,59652.0,44.7103,44.7682,44.7103,44.72,59652.0
2024-06-18 13:50:00,46.35,46.39,46.31,46.35,51737.0,44.72,44.7585,44.6814,44.72,51737.0
2024-06-18 14:00:00,46.35,46.36,46.23,46.26,49365.0,44.72,44.7296,44.6042,44.6331,49365.0
2024-06-18 14:10:00,46.25,46.27,46.22,46.23,30736.0,44.6235,44.6428,44.5945,44.6042,30736.0
2024-06-18 14:20:00,46.22,46.26,46.18,46.24,36503.0,44.5945,44.6331,44.5559,44.6138,36503.0
2024-06-18 14:30:00,46.25,46.29,46.18,46.22,40609.0,44.6235,44.6621,44.5559,44.5945,40609.0
2024-06-18 14:40:00,46.22,46.23,46.2,46.21,48336.0,44.5945,44.6042,44.5752,44.5849,48336.0
2024-06-18 14:50:00,46.21,46.23,46.16,46.16,46779.0,44.5849,44.6042,44.5366,44.5366,46779.0
2024-06-18 15:00:00,46.16,46.16,46.04,46.04,27289.0,44.5366,44.5366,44.4209,44.4209,27289.0
2024-06-18 15:10:00,46.05,46.06,45.96,46.02,40486.0,44.4305,44.4402,44.3437,44.4016,40486.0
2024-06-18 15:20:00,46.01,46.02,45.9,45.97,46156.0,44.3919,44.4016,44.2858,44.3533,46156.0
2024-06-18 15:30:00,45.96,46.06,45.94,46.03,75463.0,44.3437,44.4402,44.3244,44.4112,75463.0
2024-06-18 15:40:00,46.04,46.23,46.03,46.22,77207.0,44.4209,44.6042,44.4112,44.5945,77207.0
2024-06-18 15:50:00,46.22,46.28,46.19,46.26,330971.0,44.5945,44.6524,44.5656,44.6331,330971.0
2024-06-20 09:30:00,46.27,46.65,46.06,46.35,100639.0,44.6428,45.0094,44.4402,44.72,100639.0
2024-06-20 09:40:00,46.35,46.59,46.31,46.52,63726.0,44.72,44.9515,44.6814,44.884,63726.0
2024-06-20 09:50:00,46.52,46.68,46.34,46.41,169419.0,44.884,45.0383,44.7103,44.7778,169419.0
2024-06-20 10:00:00,46.4,46.52,46.33,46.34,78728.0,44.7682,44.884,44.7007,44.7103,78728.0
2024-06-20 10:10:00,46.34,46.42,46.28,46.4,59927.0,44.7103,44.7875,44.6524,44.7682,59927.0
2024-06-20 10:20:00,46.4,46.57,46.37,46.56,115616.0,44.7682,44.9322,44.7392,44.9226,115616.0
2024-06-20 10:30:00,46.55,46.63,46.52,46.61,50634.0,44.9129,44.9901,44.884,44.9708,50634.0
2024-06-20 10:40:00,46.61,46.75,46.6,46.72,110605.0,44.9708,45.1059,44.9612,45.0769,110605.0
2024-06-20 10:50:00,46.72,46.75,46.59,46.63,77946.0,45.0769,45.1059,44.9515,44.9901,77946.0
2024-06-20 11:00:00,46.62,46.68,46.6,46.67,70562.0,44.9805,45.0383,44.9612,45.0287,70562.0
2024-06-20 11:10:00,46.67,46.7,46.54,46.61,96051.0,45.0287,45.0576,44.9033,44.9708,96051.0
2024-06-20 11:20:00,46.61,46.61,46.5,46.53,34682.0,44.9708,44.9708,44.8647,44.8936,34682.0
2024-06-20 11:30:00,46.54,46.59,46.52,46.59,34712.0,44.9033,44.9515,44.884,44.9515,34712.0
2024-06-20 11:40:00,46.58,46.63,46.56,46.57,60456.0,44.9419,44.9901,44.9226,44.9322,60456.0
2024-06-20 11:50:00,46.57,46.66,46.57,46.64,44408.0,44.9322,45.0191,44.9322,44.9998,44408.0
2024-06-20 12:00:00,46.63,46.63,46.49,46.5,64303.0,44.9901,44.9901,44.855,44.8647,64303.0
2024-06-20 12:10:00,46.5,46.57,46.49,46.55,140223.0,44.8647,44.9322,44.855,44.9129,140223.0
2024-06-20 12:20:00,46.55,46.57,46.45,46.51,83789.0,44.9129,44.9322,44.8164,44.8743,83789.0
2024-06-20 12:30:00,46.49,46.55,46.46,46.54,56297.0,44.855,44.9129,44.8261,44.9033,56297.0
2024-06-20 12:40:00,46.54,46.55,46.5,46.54,27325.0,44.9033,44.9129,44.8647,44.9033,27325.0
2024-06-20 12:50:00,46.54,46.61,46.53,46.6,24296.0,44.9033,44.9708,44.8936,44.9612,24296.0
2024-06-20 13:00:00,46.6,46.61,46.49,46.51,15667.0,44.9612,44.9708,44.855,44.8743,15667.0
2024-06-20 13:10:00,46.51,46.59,46.51,46.53,16847.0,44.8743,44.9515,44.8743,44.8936,16847.0
2024-06-20 13:20:00,46.53,46.54,46.49,46.51,17229.0,44.8936,44.9033,44.855,44.8743,17229.0
2024-06-20 13:30:00,46.51,46.56,46.47,46.5,52754.0,44.8743,44.9226,44.8357,44.8647,52754.0
2024-06-20 13:40:00,46.51,46.57,46.5,46.57,17175.0,44.8743,44.9322,44.8647,44.9322,17175.0
2024-06-20 13:50:00,46.58,46.61,46.51,46.51,36222.0,44.9419,44.9708,44.8743,44.8743,36222.0
2024-06-20 14:00:00,46.51,46.61,46.49,46.59,48503.0,44.8743,44.9708,44.855,44.9515,48503.0
2024-06-20 14:10:00,46.59,46.64,46.56,46.63,44201.0,44.9515,44.9998,44.9226,44.9901,44201.0
2024-06-20 14:20:00,46.63,46.66,46.61,46.66,35831.0,44.9901,45.0191,44.9708,45.0191,35831.0
2024-06-20 14:30:00,46.66,46.68,46.57,46.59,61804.0,45.0191,45.0383,44.9322,44.9515,61804.0
2024-06-20 14:40:00,46.6,46.67,46.58,46.66,47232.0,44.9612,45.0287,44.9419,45.0191,47232.0
2024-06-20 14:50:00,46.67,46.68,46.63,46.65,45742.0,45.0287,45.0383,44.9901,45.0094,45742.0
2024-06-20 15:00:00,46.66,46.67,46.58,46.66,36434.0,45.0191,45.0287,44.9419,45.0191,36434.0
2024-06-20 15:10:00,46.67,46.7,46.64,46.68,36696.0,45.0287,45.0576,44.9998,45.0383,36696.0
2024-06-20 15:20:00,46.68,46.77,46.67,46.77,50608.0,45.0383,45.1252,45.0287,45.1252,50608.0
2024-06-20 15:30:00,46.76,46.77,46.66,46.72,62777.0,45.1155,45.1252,45.0191,45.0769,62777.0
2024-06-20 15:40:00,46.72,46.73,46.62,46.63,82136.0,45.0769,45.0866,44.9805,44.9901,82136.0
2024-06-20 15:50:00,46.63,46.63,46.35,46.56,408556.0,44.9901,44.9901,44.72,44.9226,408556.0
2024-06-21 09:30:00,46.25,46.46,46.17,46.2,482371.0,44.6235,44.8261,44.5463,44.5752,482371.0
2024-06-21 09:40:00,46.2,46.23,46.05,46.19,137125.0,44.5752,44.6042,44.4305,44.5656,137125.0
2024-06-21 09:50:00,46.17,46.21,46.08,46.12,98174.0,44.5463,44.5849,44.4594,44.498,98174.0
2024-06-21 10:00:00,46.12,46.16,46.04,46.04,45319.0,44.498,44.5366,44.4209,44.4209,45319.0
2024-06-21 10:10:00,46.04,46.06,45.89,45.94,79233.0,44.4209,44.4402,44.2761,44.3244,79233.0
2024-06-21 10:20:00,45.94,45.95,45.66,45.72,122008.0,44.3244,44.334,44.0542,44.1121,122008.0
2024-06-21 10:30:00,45.73,45.89,45.62,45.62,141701.0,44.1218,44.2761,44.0156,44.0156,141701.0
2024-06-21 10:40:00,45.64,45.85,45.55,45.79,86321.0,44.0349,44.2375,43.9481,44.1796,86321.0
2024-06-21 10:50:00,45.77,45.86,45.75,45.85,45418.0,44.1603,44.2472,44.1411,44.2375,45418.0
2024-06-21 11:00:00,45.86,45.88,45.7,45.74,19934.0,44.2472,44.2665,44.0928,44.1314,19934.0
2024-06-21 11:10:00,45.75,45.82,45.72,45.82,22458.0,44.1411,44.2086,44.1121,44.2086,22458.0
2024-06-21 11:20:00,45.79,45.9,45.77,45.87,28777.0,44.1796,44.2858,44.1603,44.2568,28777.0
2024-06-21 11:30:00,45.86,45.97,45.86,45.89,49215.0,44.2472,44.3533,44.2472,44.2761,49215.0
2024-06-21 11:40:00,45.9,46.1,45.89,46.08,58729.0,44.2858,44.4787,44.2761,44.4594,58729.0
2024-06-21 11:50:00,46.08,46.2,46.04,46.09,194606.0,44.4594,44.5752,44.4209,44.4691,194606.0
2024-06-21 12:00:00,46.09,46.12,45.97,46.09,37706.0,44.4691,44.498,44.3533,44.4691,37706.0
2024-06-21 12:10:00,46.1,46.22,46.1,46.22,45026.0,44.4787,44.5945,44.4787,44.5945,45026.0
2024-06-21 12:20:00,46.21,46.26,46.2,46.24,29657.0,44.5849,44.6331,44.5752,44.6138,29657.0
2024-06-21 12:30:00,46.24,46.43,46.24,46.4,84529.0,44.6138,44.7971,44.6138,44.7682,84529.0
2024-06-21 12:40:00,46.4,46.5,46.28,46.29,49802.0,44.7682,44.8647,44.6524,44.6621,49802.0
2024-06-21 12:50:00,46.3,46.42,46.3,46.42,28743.0,44.6717,44.7875,44.6717,44.7875,28743.0
2024-06-21 13:00:00,46.41,46.44,46.38,46.41,26805.0,44.7778,44.8068,44.7489,44.7778,26805.0
2024-06-21 13:10:00,46.41,46.41,46.16,46.17,27496.0,44.7778,44.7778,44.5366,44.5463,27496.0
2024-06-21 13:20:00,46.15,46.19,46.14,46.14,22109.0,44.527,44.5656,44.5173,44.5173,22109.0
2024-06-21 13:30:00,46.14,46.18,46.09,46.12,56814.0,44.5173,44.5559,44.4691,44.498,56814.0
2024-06-21 13:40:00,46.12,46.13,45.95,45.95,54052.0,44.498,44.5077,44.334,44.334,54052.0
2024-06-21 13:50:00,45.98,46.08,45.97,46.01,47182.0,44.363,44.4594,44.3533,44.3919,47182.0
2024-06-21 14:00:00,46.02,46.08,45.99,46.07,42566.0,44.4016,44.4594,44.3726,44.4498,42566.0
2024-06-21 14:10:00,46.06,46.06,45.99,46.02,16791.0,44.4402,44.4402,44.3726,44.4016,16791.0
2024-06-21 14:20:00,46.02,46.06,46.01,46.05,18551.0,44.4016,44.4402,44.3919,44.4305,18551.0
2024-06-21 14:30:00,46.05,46.05,45.95,45.98,21192.0,44.4305,44.4305,44.334,44.363,21192.0
2024-06-21 14:40:00,45.98,46.04,45.97,46.01,37042.0,44.363,44.4209,44.3533,44.3919,37042.0
2024-06-21 14:50:00,46.0,46.01,45.99,46.0,32045.0,44.3823,44.3919,44.3726,44.3823,32045.0
2024-06-21 15:00:00,46.0,46.01,45.95,45.98,44608.0,44.3823,44.3919,44.334,44.363,44608.0
2024-06-21 15:10:00,45.98,46.06,45.94,46.05,35246.0,44.363,44.4402,44.3244,44.4305,35246.0
2024-06-21 15:20:00,46.06,46.09,46.03,46.04,81937.0,44.4402,44.4691,44.4112,44.4209,81937.0
2024-06-21 15:30:00,46.04,46.09,46.03,46.08,89237.0,44.4209,44.4691,44.4112,44.4594,89237.0
2024-06-21 15:40:00,46.08,46.12,45.9,45.96,221496.0,44.4594,44.498,44.2858,44.3437,221496.0
2024-06-21 15:50:00,45.98,46.1,45.94,46.05,380220.0,44.363,44.4787,44.3244,44.4305,380220.0
2024-06-24 09:30:00,46.49,46.91,46.22,46.9,176080.0,44.855,45.2603,44.5945,45.2506,176080.0
2024-06-24 09:40:00,46.9,47.18,46.83,46.96,174311.0,45.2506,45.5208,45.1831,45.3085,174311.0
2024-06-24 09:50:00,46.96,47.06,46.74,46.87,64104.0,45.3085,45.405,45.0962,45.2217,64104.0
2024-06-24 10:00:00,46.88,46.95,46.65,46.75,87347.0,45.2313,45.2989,45.0094,45.1059,87347.0
2024-06-24 10:10:00,46.78,46.82,46.67,46.7,28321.0,45.1348,45.1734,45.0287,45.0576,28321.0
2024-06-24 10:20:00,46.68,46.82,46.64,46.77,92003.0,45.0383,45.1734,44.9998,45.1252,92003.0
2024-06-24 10:30:00,46.77,46.83,46.74,46.79,53317.0,45.1252,45.1831,45.0962,45.1445,53317.0
2024-06-24 10:40:00,46.79,47.04,46.79,47.0,110866.0,45.1445,45.3857,45.1445,45.3471,110866.0
2024-06-24 10:50:00,47.01,47.01,46.84,46.97,47153.0,45.3567,45.3567,45.1927,45.3181,47153.0
2024-06-24 11:00:00,46.97,46.97,46.66,46.69,72469.0,45.3181,45.3181,45.0191,45.048,72469.0
2024-06-24 11:10:00,46.7,46.75,46.65,46.7,73658.0,45.0576,45.1059,45.0094,45.0576,73658.0
2024-06-24 11:20:00,46.7,46.74,46.65,46.66,109620.0,45.0576,45.0962,45.0094,45.0191,109620.0
2024-06-24 11:30:00,46.65,46.7,46.54,46.61,46184.0,45.0094,45.0576,44.9033,44.9708,46184.0
2024-06-24 11:40:00,46.62,46.74,46.61,46.67,50962.0,44.9805,45.0962,44.9708,45.0287,50962.0
2024-06-24 11:50:00,46.66,46.68,46.58,46.59,33034.0,45.0191,45.0383,44.9419,44.9515,33034.0
2024-06-24 12:00:00,46.59,46.74,46.59,46.71,34624.0,44.9515,45.0962,44.9515,45.0673,34624.0
2024-06-24 12:10:00,46.71,46.77,46.69,46.76,22012.0,45.0673,45.1252,45.048,45.1155,22012.0
2024-06-24 12:20:00,46.76,46.83,46.74,46.83,44755.0,45.1155,45.1831,45.0962,45.1831,44755.0
2024-06-24 12:30:00,46.81,46.87,46.71,46.87,178318.0,45.1638,45.2217,45.0673,45.2217,178318.0
2024-06-24 12:40:00,46.87,46.93,46.8,46.81,102726.0,45.2217,45.2796,45.1541,45.1638,102726.0
2024-06-24 12:50:00,46.79,47.03,46.77,47.03,70832.0,45.1445,45.376,45.1252,45.376,70832.0
2024-06-24 13:00:00,47.04,47.08,46.91,46.93,320188.0,45.3857,45.4243,45.2603,45.2796,320188.0
2024-06-24 13:10:00,46.93,46.97,46.86,46.94,44319.0,45.2796,45.3181,45.212,45.2892,44319.0
2024-06-24 13:20:00,46.94,47.08,46.93,47.06,105307.0,45.2892,45.4243,45.2796,45.405,105307.0
2024-06-24 13:30:00,47.06,47.06,46.98,47.0,82896.0,45.405,45.405,45.3278,45.3471,82896.0
2024-06-24 13:40:00,47.0,47.03,46.99,47.01,55717.0,45.3471,45.376,45.3374,45.3567,55717.0
2024-06-24 13:50:00,47.01,47.02,46.99,47.0,69659.0,45.3567,45.3664,45.3374,45.3471,69659.0
2024-06-24 14:00:00,47.01,47.15,46.96,47.15,63450.0,45.3567,45.4918,45.3085,45.4918,63450.0
2024-06-24 14:10:00,47.14,47.28,47.14,47.25,46401.0,45.4822,45.6172,45.4822,45.5883,46401.0
2024-06-24 14:20:00,47.26,47.28,47.15,47.17,379252.0,45.5979,45.6172,45.4918,45.5111,379252.0
2024-06-24 14:30:00,47.17,47.18,47.09,47.11,25562.0,45.5111,45.5208,45.4339,45.4532,25562.0
2024-06-24 14:40:00,47.09,47.09,47.0,47.04,28903.0,45.4339,45.4339,45.3471,45.3857,28903.0
2024-06-24 14:50:00,47.05,47.1,47.01,47.01,191219.0,45.3953,45.4436,45.3567,45.3567,191219.0
2024-06-24 15:00:00,47.01,47.08,47.0,47.01,53118.0,45.3567,45.4243,45.3471,45.3567,53118.0
2024-06-24 15:10:00,47.01,47.08,46.98,47.03,198472.0,45.3567,45.4243,45.3278,45.376,198472.0
2024-06-24 15:20:00,47.03,47.07,46.99,47.03,57783.0,45.376,45.4146,45.3374,45.376,57783.0
2024-06-24 15:30:00,47.03,47.09,47.0,47.08,47774.0,45.376,45.4339,45.3471,45.4243,47774.0
2024-06-24 15:40:00,47.08,47.16,47.05,47.15,115798.0,45.4243,45.5015,45.3953,45.4918,115798.0
2024-06-24 15:50:00,47.16,47.4,47.15,47.31,864893.0,45.5015,45.733,45.4918,45.6462,864893.0
2024-06-25 09:30:00,47.13,47.36,46.85,47.35,114122.0,45.4725,45.6944,45.2024,45.6848,114122.0
2024-06-25 09:40:00,47.33,47.34,47.06,47.1,49408.0,45.6655,45.6751,45.405,45.4436,49408.0
2024-06-25 09:50:00,47.11,47.23,47.06,47.19,87879.0,45.4532,45.569,45.405,45.5304,87879.0
2024-06-25 10:00:00,47.16,47.22,47.11,47.12,202028.0,45.5015,45.5594,45.4532,45.4629,202028.0
2024-06-25 10:10:00,47.09,47.21,47.04,47.14,234273.0,45.4339,45.5497,45.3857,45.4822,234273.0
2024-06-25 10:20:00,47.16,47.2,46.91,47.0,576385.0,45.5015,45.5401,45.2603,45.3471,576385.0
2024-06-25 10:30:00,47.0,47.01,46.81,46.95,52992.0,45.3471,45.3567,45.1638,45.2989,52992.0
2024-06-25 10:40:00,46.97,46.97,46.85,46.89,36932.0,45.3181,45.3181,45.2024,45.241,36932.0
2024-06-25 10:50:00,46.89,46.95,46.83,46.88,29392.0,45.241,45.2989,45.1831,45.2313,29392.0
2024-06-25 11:00:00,46.88,47.01,46.84,46.97,47382.0,45.2313,45.3567,45.1927,45.3181,47382.0
2024-06-25 11:10:00,46.97,47.0,46.9,46.91,93882.0,45.3181,45.3471,45.2506,45.2603,93882.0
2024-06-25 11:20:00,46.88,46.9,46.8,46.88,42684.0,45.2313,45.2506,45.1541,45.2313,42684.0
2024-06-25 11:30:00,46.86,46.89,46.8,46.87,29628.0,45.212,45.241,45.1541,45.2217,29628.0
2024-06-25 11:40:00,46.84,46.93,46.84,46.85,18640.0,45.1927,45.2796,45.1927,45.2024,18640.0
2024-06-25 11:50:00,46.85,46.89,46.83,46.86,22959.0,45.2024,45.241,45.1831,45.212,22959.0
2024-06-25 12:00:00,46.88,46.88,46.8,46.81,72158.0,45.2313,45.2313,45.1541,45.1638,72158.0
2024-06-25 12:10:00,46.82,46.84,46.79,46.84,36914.0,45.1734,45.1927,45.1445,45.1927,36914.0
2024-06-25 12:20:00,46.83,46.88,46.82,46.84,28411.0,45.1831,45.2313,45.1734,45.1927,28411.0
2024-06-25 12:30:00,46.83,46.85,46.79,46.82,22949.0,45.1831,45.2024,45.1445,45.1734,22949.0
2024-06-25 12:40:00,46.82,46.82,46.63,46.78,73890.0,45.1734,45.1734,44.9901,45.1348,73890.0
2024-06-25 12:50:00,46.76,46.82,46.74,46.8,42801.0,45.1155,45.1734,45.0962,45.1541,42801.0
2024-06-25 13:00:00,46.79,46.84,46.76,46.82,34178.0,45.1445,45.1927,45.1155,45.1734,34178.0
2024-06-25 13:10:00,46.8,46.86,46.8,46.81,50244.0,45.1541,45.212,45.1541,45.1638,50244.0
2024-06-25 13:20:00,46.81,46.88,46.76,46.8,123736.0,45.1638,45.2313,45.1155,45.1541,123736.0
2024-06-25 13:30:00,46.8,46.8,46.66,46.7,19284.0,45.1541,45.1541,45.0191,45.0576,19284.0
2024-06-25 13:40:00,46.72,46.84,46.64,46.66,129470.0,45.0769,45.1927,44.9998,45.0191,129470.0
2024-06-25 13:50:00,46.64,46.69,46.54,46.55,26211.0,44.9998,45.048,44.9033,44.9129,26211.0
2024-06-25 14:00:00,46.55,46.56,46.43,46.43,37273.0,44.9129,44.9226,44.7971,44.7971,37273.0
2024-06-25 14:10:00,46.44,46.57,46.36,46.39,64478.0,44.8068,44.9322,44.7296,44.7585,64478.0
2024-06-25 14:20:00,46.38,46.55,46.36,46.5,96696.0,44.7489,44.9129,44.7296,44.8647,96696.0
2024-06-25 14:30:00,46.51,46.52,46.45,46.47,33359.0,44.8743,44.884,44.8164,44.8357,33359.0
2024-06-25 14:40:00,46.46,46.65,46.46,46.57,59227.0,44.8261,45.0094,44.8261,44.9322,59227.0
2024-06-25 14:50:00,46.57,46.6,46.46,46.47,59103.0,44.9322,44.9612,44.8261,44.8357,59103.0
2024-06-25 15:00:00,46.46,46.52,46.39,46.4,74714.0,44.8261,44.884,44.7585,44.7682,74714.0
2024-06-25 15:10:00,46.4,46.41,46.29,46.3,65229.0,44.7682,44.7778,44.6621,44.6717,65229.0
2024-06-25 15:20:00,46.29,46.41,46.29,46.4,50947.0,44.6621,44.7778,44.6621,44.7682,50947.0
2024-06-25 15:30:00,46.4,46.43,46.35,46.43,57356.0,44.7682,44.7971,44.72,44.7971,57356.0
2024-06-25 15:40:00,46.42,46.45,46.35,46.37,106077.0,44.7875,44.8164,44.72,44.7392,106077.0
2024-06-25 15:50:00,46.37,46.64,46.35,46.59,443556.0,44.7392,44.9998,44.72,44.9515,443556.0
2024-06-26 09:30:00,46.31,46.52,46.15,46.45,109723.0,44.6814,44.884,44.527,44.8164,109723.0
2024-06-26 09:40:00,46.45,46.62,46.39,46.45,70299.0,44.8164,44.9805,44.7585,44.8164,70299.0
2024-06-26 09:50:00,46.47,46.61,46.47,46.52,37155.0,44.8357,44.9708,44.8357,44.884,37155.0
2024-06-26 10:00:00,46.52,46.63,46.47,46.62,50951.0,44.884,44.9901,44.8357,44.9805,50951.0
2024-06-26 10:10:00,46.61,46.66,46.52,46.66,54899.0,44.9708,45.0191,44.884,45.0191,54899.0
2024-06-26 10:20:00,46.66,46.67,46.57,46.65,53619.0,45.0191,45.0287,44.9322,45.0094,53619.0
2024-06-26 10:30:00,46.65,46.68,46.54,46.56,90409.0,45.0094,45.0383,44.9033,44.9226,90409.0
2024-06-26 10:40:00,46.57,46.61,46.42,46.43,268504.0,44.9322,44.9708,44.7875,44.7971,268504.0
2024-06-26 10:50:00,46.42,46.48,46.39,46.41,58089.0,44.7875,44.8454,44.7585,44.7778,58089.0
2024-06-26 11:00:00,46.39,46.4,46.27,46.32,75815.0,44.7585,44.7682,44.6428,44.691,75815.0
2024-06-26 11:10:00,46.32,46.33,46.27,46.3,52370.0,44.691,44.7007,44.6428,44.6717,52370.0
2024-06-26 11:20:00,46.31,46.43,46.3,46.37,52746.0,44.6814,44.7971,44.6717,44.7392,52746.0
2024-06-26 11:30:00,46.37,46.38,46.31,46.36,38688.0,44.7392,44.7489,44.6814,44.7296,38688.0
2024-06-26 11:40:00,46.37,46.52,46.36,46.5,29617.0,44.7392,44.884,44.7296,44.8647,29617.0
2024-06-26 11:50:00,46.48,46.53,46.48,46.48,36274.0,44.8454,44.8936,44.8454,44.8454,36274.0
2024-06-26 12:00:00,46.48,46.51,46.45,46.5,33563.0,44.8454,44.8743,44.8164,44.8647,33563.0
2024-06-26 12:10:00,46.5,46.52,46.47,46.51,33715.0,44.8647,44.884,44.8357,44.8743,33715.0
2024-06-26 12:20:00,46.51,46.65,46.5,46.65,82233.0,44.8743,45.0094,44.8647,45.0094,82233.0
2024-06-26 12:30:00,46.65,46.67,46.49,46.51,97855.0,45.0094,45.0287,44.855,44.8743,97855.0
2024-06-26 12:40:00,46.5,46.55,46.47,46.53,21043.0,44.8647,44.9129,44.8357,44.8936,21043.0
2024-06-26 12:50:00,46.52,46.53,46.44,46.46,45001.0,44.884,44.8936,44.8068,44.8261,45001.0
2024-06-26 13:00:00,46.46,46.46,46.41,46.45,57957.0,44.8261,44.8261,44.7778,44.8164,57957.0
2024-06-26 13:10:00,46.45,46.46,46.38,46.41,38940.0,44.8164,44.8261,44.7489,44.7778,38940.0
2024-06-26 13:20:00,46.41,46.47,46.38,46.47,45936.0,44.7778,44.8357,44.7489,44.8357,45936.0
2024-06-26 13:30:00,46.48,46.52,46.46,46.48,28221.0,44.8454,44.884,44.8261,44.8454,28221.0
2024-06-26 13:40:00,46.48,46.5,46.45,46.46,30360.0,44.8454,44.8647,44.8164,44.8261,30360.0
2024-06-26 13:50:00,46.46,46.53,46.45,46.52,21632.0,44.8261,44.8936,44.8164,44.884,21632.0
2024-06-26 14:00:00,46.51,46.53,46.48,46.5,28966.0,44.8743,44.8936,44.8454,44.8647,28966.0
2024-06-26 14:10:00,46.51,46.51,46.47,46.49,34880.0,44.8743,44.8743,44.8357,44.855,34880.0
2024-06-26 14:20:00,46.49,46.51,46.44,46.48,60463.0,44.855,44.8743,44.8068,44.8454,60463.0
2024-06-26 14:30:00,46.48,46.53,46.44,46.46,27478.0,44.8454,44.8936,44.8068,44.8261,27478.0
2024-06-26 14:40:00,46.45,46.53,46.45,46.52,34287.0,44.8164,44.8936,44.8164,44.884,34287.0
2024-06-26 14:50:00,46.52,46.52,46.48,46.49,41254.0,44.884,44.884,44.8454,44.855,41254.0
2024-06-26 15:00:00,46.5,46.5,46.42,46.47,44545.0,44.8647,44.8647,44.7875,44.8357,44545.0
2024-06-26 15:10:00,46.48,46.48,46.38,46.39,57649.0,44.8454,44.8454,44.7489,44.7585,57649.0
2024-06-26 15:20:00,46.39,46.45,46.38,46.44,58520.0,44.7585,44.8164,44.7489,44.8068,58520.0
2024-06-26 15:30:00,46.44,46.56,46.43,46.54,63121.0,44.8068,44.9226,44.7971,44.9033,63121.0
2024-06-26 15:40:00,46.55,46.62,46.54,46.6,91247.0,44.9129,44.9805,44.9033,44.9612,91247.0
2024-06-26 15:50:00,46.6,46.7,46.58,46.6,379318.0,44.9612,45.0576,44.9419,44.9612,379318.0
2024-06-27 09:30:00,41.98,42.89,41.5,42.49,3335957.0,40.5036,41.3816,40.0405,40.9957,3335957.0
2024-06-27 09:40:00,42.49,42.6,42.14,42.25,1625297.0,40.9957,41.1018,40.658,40.7641,1625297.0
2024-06-27 09:50:00,42.26,43.2,42.26,43.07,3128372.0,40.7738,41.6807,40.7738,41.5553,3128372.0
2024-06-27 10:00:00,43.08,43.13,42.43,42.47,2402889.0,41.565,41.6132,40.9378,40.9764,2402889.0
2024-06-27 10:10:00,42.47,42.58,42.11,42.19,1222938.0,40.9764,41.0825,40.6291,40.7063,1222938.0
2024-06-27 10:20:00,42.17,42.24,41.98,42.11,814539.0,40.687,40.7545,40.5036,40.6291,814539.0
2024-06-27 10:30:00,42.12,42.46,42.11,42.27,655703.0,40.6387,40.9668,40.6291,40.7834,655703.0
2024-06-27 10:40:00,42.27,42.61,42.23,42.53,2089000.0,40.7834,41.1115,40.7448,41.0343,2089000.0
2024-06-27 10:50:00,42.53,42.76,42.38,42.71,471640.0,41.0343,41.2562,40.8896,41.208,471640.0
2024-06-27 11:00:00,42.73,43.04,42.66,43.02,672714.0,41.2273,41.5264,41.1597,41.5071,672714.0
2024-06-27 11:10:00,43.02,43.13,42.87,42.89,692352.0,41.5071,41.6132,41.3623,41.3816,692352.0
2024-06-27 11:20:00,42.9,43.05,42.76,42.87,876635.0,41.3913,41.536,41.2562,41.3623,876635.0
2024-06-27 11:30:00,42.89,43.5,42.87,43.36,664541.0,41.3816,41.9702,41.3623,41.8351,664541.0
2024-06-27 11:40:00,43.35,43.65,43.32,43.37,512902.0,41.8255,42.1149,41.7965,41.8448,512902.0
2024-06-27 11:50:00,43.36,43.42,43.0,43.08,359325.0,41.8351,41.893,41.4878,41.565,359325.0
2024-06-27 12:00:00,43.06,43.18,43.02,43.07,187139.0,41.5457,41.6614,41.5071,41.5553,187139.0
2024-06-27 12:10:00,43.06,43.1,42.69,42.82,221864.0,41.5457,41.5842,41.1887,41.3141,221864.0
2024-06-27 12:20:00,42.83,42.85,42.59,42.64,81341.0,41.3237,41.343,41.0922,41.1404,81341.0
2024-06-27 12:30:00,42.63,42.74,42.56,42.69,286182.0,41.1308,41.2369,41.0632,41.1887,286182.0
2024-06-27 12:40:00,42.7,42.73,42.55,42.66,104801.0,41.1983,41.2273,41.0536,41.1597,104801.0
2024-06-27 12:50:00,42.66,42.72,42.6,42.6,92063.0,41.1597,41.2176,41.1018,41.1018,92063.0
2024-06-27 13:00:00,42.6,42.69,42.51,42.55,118458.0,41.1018,41.1887,41.015,41.0536,118458.0
2024-06-27 13:10:00,42.55,42.68,42.55,42.61,148385.0,41.0536,41.179,41.0536,41.1115,148385.0
2024-06-27 13:20:00,42.61,42.77,42.53,42.75,165823.0,41.1115,41.2659,41.0343,41.2466,165823.0
2024-06-27 13:30:00,42.75,42.89,42.68,42.79,300328.0,41.2466,41.3816,41.179,41.2852,300328.0
2024-06-27 13:40:00,42.78,42.87,42.76,42.86,91001.0,41.2755,41.3623,41.2562,41.3527,91001.0
2024-06-27 13:50:00,42.86,43.11,42.83,43.02,121801.0,41.3527,41.5939,41.3237,41.5071,121801.0
2024-06-27 14:00:00,43.02,43.18,43.02,43.16,111160.0,41.5071,41.6614,41.5071,41.6421,111160.0
2024-06-27 14:10:00,43.16,43.28,43.13,43.15,96217.0,41.6421,41.7579,41.6132,41.6325,96217.0
2024-06-27 14:20:00,43.15,43.2,42.98,43.14,147475.0,41.6325,41.6807,41.4685,41.6228,147475.0
2024-06-27 14:30:00,43.14,43.3,43.11,43.21,85626.0,41.6228,41.7772,41.5939,41.6904,85626.0
2024-06-27 14:40:00,43.21,43.36,43.19,43.34,137421.0,41.6904,41.8351,41.6711,41.8158,137421.0
2024-06-27 14:50:00,43.34,43.39,43.29,43.33,130823.0,41.8158,41.8641,41.7676,41.8062,130823.0
2024-06-27 15:00:00,43.33,43.36,43.23,43.29,134571.0,41.8062,41.8351,41.7097,41.7676,134571.0
2024-06-27 15:10:00,43.29,43.42,43.24,43.34,143067.0,41.7676,41.893,41.7193,41.8158,143067.0
2024-06-27 15:20:00,43.34,43.48,43.27,43.48,300550.0,41.8158,41.9509,41.7483,41.9509,300550.0
2024-06-27 15:30:00,43.48,43.49,43.32,43.36,443568.0,41.9509,41.9605,41.7965,41.8351,443568.0
2024-06-27 15:40:00,43.36,43.42,43.22,43.23,279766.0,41.8351,41.893,41.7,41.7097,279766.0
2024-06-27 15:50:00,43.23,43.44,43.22,43.26,1086005.0,41.7097,41.9123,41.7,41.7386,1086005.0
2024-06-28 09:30:00,42.51,43.45,42.48,43.21,1003340.0,41.015,41.9219,40.9861,41.6904,1003340.0
2024-06-28 09:40:00,43.21,43.3,42.88,42.94,338076.0,41.6904,41.7772,41.372,41.4299,338076.0
2024-06-28 09:50:00,42.92,43.0,42.74,42.98,392745.0,41.4106,41.4878,41.2369,41.4685,392745.0
2024-06-28 10:00:00,43.0,43.04,42.77,42.92,274681.0,41.4878,41.5264,41.2659,41.4106,274681.0
2024-06-28 10:10:00,42.92,43.04,42.81,42.89,295413.0,41.4106,41.5264,41.3044,41.3816,295413.0
2024-06-28 10:20:00,42.89,43.0,42.78,42.8,337781.0,41.3816,41.4878,41.2755,41.2948,337781.0
2024-06-28 10:30:00,42.8,42.92,42.77,42.89,225549.0,41.2948,41.4106,41.2659,41.3816,225549.0
2024-06-28 10:40:00,42.89,42.89,42.65,42.82,166904.0,41.3816,41.3816,41.1501,41.3141,166904.0
2024-06-28 10:50:00,42.82,42.88,42.79,42.86,103734.0,41.3141,41.372,41.2852,41.3527,103734.0
2024-06-28 11:00:00,42.86,42.87,42.67,42.68,76574.0,41.3527,41.3623,41.1694,41.179,76574.0
2024-06-28 11:10:00,42.68,42.79,42.65,42.76,68709.0,41.179,41.2852,41.1501,41.2562,68709.0
2024-06-28 11:20:00,42.76,42.88,42.68,42.8,95179.0,41.2562,41.372,41.179,41.2948,95179.0
2024-06-28 11:30:00,42.8,42.95,42.78,42.94,106586.0,41.2948,41.4395,41.2755,41.4299,106586.0
2024-06-28 11:40:00,42.94,43.03,42.91,43.0,113888.0,41.4299,41.5167,41.4009,41.4878,113888.0
2024-06-28 11:50:00,43.0,43.19,42.99,43.15,204341.0,41.4878,41.6711,41.4781,41.6325,204341.0
2024-06-28 12:00:00,43.15,43.2,43.07,43.1,131564.0,41.6325,41.6807,41.5553,41.5842,131564.0
2024-06-28 12:10:00,43.09,43.26,43.08,43.19,114866.0,41.5746,41.7386,41.565,41.6711,114866.0
2024-06-28 12:20:00,43.2,43.27,43.09,43.1,119882.0,41.6807,41.7483,41.5746,41.5842,119882.0
2024-06-28 12:30:00,43.09,43.26,43.08,43.22,82673.0,41.5746,41.7386,41.565,41.7,82673.0
2024-06-28 12:40:00,43.22,43.22,43.15,43.2,48606.0,41.7,41.7,41.6325,41.6807,48606.0
2024-06-28 12:50:00,43.2,43.27,43.17,43.23,61553.0,41.6807,41.7483,41.6518,41.7097,61553.0
2024-06-28 13:00:00,43.23,43.24,43.15,43.16,41978.0,41.7097,41.7193,41.6325,41.6421,41978.0
2024-06-28 13:10:00,43.16,43.24,43.14,43.21,46853.0,41.6421,41.7193,41.6228,41.6904,46853.0
2024-06-28 13:20:00,43.21,43.27,43.18,43.21,71488.0,41.6904,41.7483,41.6614,41.6904,71488.0
2024-06-28 13:30:00,43.21,43.24,43.19,43.21,99083.0,41.6904,41.7193,41.6711,41.6904,99083.0
2024-06-28 13:40:00,43.21,43.23,43.06,43.07,136954.0,41.6904,41.7097,41.5457,41.5553,136954.0
2024-06-28 13:50:00,43.09,43.15,43.06,43.08,74916.0,41.5746,41.6325,41.5457,41.565,74916.0
2024-06-28 14:00:00,43.08,43.08,42.92,42.96,63513.0,41.565,41.565,41.4106,41.4492,63513.0
2024-06-28 14:10:00,42.97,42.97,42.88,42.96,37888.0,41.4588,41.4588,41.372,41.4492,37888.0
2024-06-28 14:20:00,42.96,43.02,42.94,42.96,22379.0,41.4492,41.5071,41.4299,41.4492,22379.0
2024-06-28 14:30:00,42.95,43.1,42.92,43.08,74713.0,41.4395,41.5842,41.4106,41.565,74713.0
2024-06-28 14:40:00,43.08,43.1,43.04,43.07,52484.0,41.565,41.5842,41.5264,41.5553,52484.0
2024-06-28 14:50:00,43.07,43.19,43.06,43.13,67274.0,41.5553,41.6711,41.5457,41.6132,67274.0
2024-06-28 15:00:00,43.12,43.12,43.0,43.09,63947.0,41.6035,41.6035,41.4878,41.5746,63947.0
2024-06-28 15:10:00,43.09,43.1,42.98,43.05,53220.0,41.5746,41.5842,41.4685,41.536,53220.0
2024-06-28 15:20:00,43.05,43.1,43.03,43.04,97968.0,41.536,41.5842,41.5167,41.5264,97968.0
2024-06-28 15:30:00,43.03,43.05,42.94,42.98,118845.0,41.5167,41.536,41.4299,41.4685,118845.0
2024-06-28 15:40:00,42.98,42.99,42.9,42.9,150440.0,41.4685,41.4781,41.3913,41.3913,150440.0
2024-06-28 15:50:00,42.9,43.17,42.88,43.16,919143.0,41.3913,41.6518,41.372,41.6421,919143.0
2024-07-01 09:30:00,43.14,43.36,43.0,43.02,290755.0,41.6228,41.8351,41.4878,41.5071,290755.0
2024-07-01 09:40:00,43.01,43.08,42.87,42.91,138231.0,41.4974,41.565,41.3623,41.4009,138231.0
2024-07-01 09:50:00,42.91,42.99,42.81,42.9,293796.0,41.4009,41.4781,41.3044,41.3913,293796.0
2024-07-01 10:00:00,42.91,43.08,42.9,43.03,157161.0,41.4009,41.565,41.3913,41.5167,157161.0
2024-07-01 10:10:00,43.01,43.01,42.88,42.89,114621.0,41.4974,41.4974,41.372,41.3816,114621.0
2024-07-01 10:20:00,42.91,42.97,42.82,42.9,112226.0,41.4009,41.4588,41.3141,41.3913,112226.0
2024-07-01 10:30:00,42.91,42.94,42.86,42.91,94472.0,41.4009,41.4299,41.3527,41.4009,94472.0
2024-07-01 10:40:00,42.91,42.91,42.71,42.76,69416.0,41.4009,41.4009,41.208,41.2562,69416.0
2024-07-01 10:50:00,42.76,42.79,42.72,42.75,161929.0,41.2562,41.2852,41.2176,41.2466,161929.0
2024-07-01 11:00:00,42.75,42.92,42.74,42.86,236257.0,41.2466,41.4106,41.2369,41.3527,236257.0
2024-07-01 11:10:00,42.88,42.89,42.74,42.77,57593.0,41.372,41.3816,41.2369,41.2659,57593.0
2024-07-01 11:20:00,42.77,42.79,42.7,42.73,109532.0,41.2659,41.2852,41.1983,41.2273,109532.0
2024-07-01 11:30:00,42.73,42.96,42.72,42.79,199487.0,41.2273,41.4492,41.2176,41.2852,199487.0
2024-07-01 11:40:00,42.79,43.0,42.78,42.82,67678.0,41.2852,41.4878,41.2755,41.3141,67678.0
2024-07-01 11:50:00,42.82,42.85,42.77,42.8,31554.0,41.3141,41.343,41.2659,41.2948,31554.0
2024-07-01 12:00:00,42.81,42.9,42.79,42.85,41811.0,41.3044,41.3913,41.2852,41.343,41811.0
2024-07-01 12:10:00,42.85,42.91,42.83,42.86,30096.0,41.343,41.4009,41.3237,41.3527,30096.0
2024-07-01 12:20:00,42.87,42.92,42.83,42.84,31172.0,41.3623,41.4106,41.3237,41.3334,31172.0
2024-07-01 12:30:00,42.84,42.93,42.82,42.93,31951.0,41.3334,41.4202,41.3141,41.4202,31951.0
2024-07-01 12:40:00,42.93,43.0,42.92,42.93,46462.0,41.4202,41.4878,41.4106,41.4202,46462.0
2024-07-01 12:50:00,42.93,42.98,42.9,42.97,21075.0,41.4202,41.4685,41.3913,41.4588,21075.0
2024-07-01 13:00:00,42.97,42.99,42.91,42.92,38984.0,41.4588,41.4781,41.4009,41.4106,38984.0
2024-07-01 13:10:00,42.92,42.97,42.92,42.96,29875.0,41.4106,41.4588,41.4106,41.4492,29875.0
2024-07-01 13:20:00,42.96,43.02,42.96,42.99,92902.0,41.4492,41.5071,41.4492,41.4781,92902.0
2024-07-01 13:30:00,42.99,42.99,42.92,42.96,22239.0,41.4781,41.4781,41.4106,41.4492,22239.0
2024-07-01 13:40:00,42.96,43.0,42.94,42.98,21858.0,41.4492,41.4878,41.4299,41.4685,21858.0
2024-07-01 13:50:00,42.98,42.99,42.9,42.91,29701.0,41.4685,41.4781,41.3913,41.4009,29701.0
2024-07-01 14:00:00,42.9,42.98,42.89,42.98,36623.0,41.3913,41.4685,41.3816,41.4685,36623.0
2024-07-01 14:10:00,42.98,43.01,42.9,42.94,54916.0,41.4685,41.4974,41.3913,41.4299,54916.0
2024-07-01 14:20:00,42.94,43.0,42.91,43.0,36988.0,41.4299,41.4878,41.4009,41.4878,36988.0
2024-07-01 14:30:00,43.0,43.02,42.97,42.98,68367.0,41.4878,41.5071,41.4588,41.4685,68367.0
2024-07-01 14:40:00,42.98,43.03,42.96,43.0,64990.0,41.4685,41.5167,41.4492,41.4878,64990.0
2024-07-01 14:50:00,43.0,43.16,42.99,43.14,63982.0,41.4878,41.6421,41.4781,41.6228,63982.0
2024-07-01 15:00:00,43.14,43.15,43.1,43.12,43015.0,41.6228,41.6325,41.5842,41.6035,43015.0
2024-07-01 15:10:00,43.12,43.22,43.11,43.22,111290.0,41.6035,41.7,41.5939,41.7,111290.0
2024-07-01 15:20:00,43.22,43.27,43.21,43.26,191887.0,41.7,41.7483,41.6904,41.7386,191887.0
2024-07-01 15:30:00,43.25,43.35,43.24,43.32,157653.0,41.729,41.8255,41.7193,41.7965,157653.0
2024-07-01 15:40:00,43.32,43.48,43.31,43.37,155656.0,41.7965,41.9509,41.7869,41.8448,155656.0
2024-07-01 15:50:00,43.37,43.45,43.28,43.34,744627.0,41.8448,41.9219,41.7579,41.8158,744627.0
2024-07-02 09:30:00,42.94,43.14,42.81,43.07,369415.0,41.4299,41.6228,41.3044,41.5553,369415.0
2024-07-02 09:40:00,43.05,43.08,42.65,42.78,132687.0,41.536,41.565,41.1501,41.2755,132687.0
2024-07-02 09:50:00,42.78,42.85,42.66,42.7,155635.0,41.2755,41.343,41.1597,41.1983,155635.0
2024-07-02 10:00:00,42.68,42.9,42.66,42.75,229396.0,41.179,41.3913,41.1597,41.2466,229396.0
2024-07-02 10:10:00,42.74,42.8,42.68,42.75,143528.0,41.2369,41.2948,41.179,41.2466,143528.0
2024-07-02 10:20:00,42.76,42.77,42.64,42.73,146289.0,41.2562,41.2659,41.1404,41.2273,146289.0
2024-07-02 10:30:00,42.73,42.8,42.71,42.73,241981.0,41.2273,41.2948,41.208,41.2273,241981.0
2024-07-02 10:40:00,42.75,42.84,42.72,42.77,236711.0,41.2466,41.3334,41.2176,41.2659,236711.0
2024-07-02 10:50:00,42.77,42.81,42.7,42.76,234741.0,41.2659,41.3044,41.1983,41.2562,234741.0
2024-07-02 11:00:00,42.76,42.84,42.73,42.77,223904.0,41.2562,41.3334,41.2273,41.2659,223904.0
2024-07-02 11:10:00,42.78,43.08,42.76,43.08,263604.0,41.2755,41.565,41.2562,41.565,263604.0
2024-07-02 11:20:00,43.07,43.13,42.97,43.13,159469.0,41.5553,41.6132,41.4588,41.6132,159469.0
2024-07-02 11:30:00,43.13,43.21,43.08,43.13,130861.0,41.6132,41.6904,41.565,41.6132,130861.0
2024-07-02 11:40:00,43.13,43.19,43.06,43.1,83216.0,41.6132,41.6711,41.5457,41.5842,83216.0
2024-07-02 11:50:00,43.1,43.11,43.06,43.1,88930.0,41.5842,41.5939,41.5457,41.5842,88930.0
2024-07-02 12:00:00,43.09,43.17,43.09,43.17,84109.0,41.5746,41.6518,41.5746,41.6518,84109.0
2024-07-02 12:10:00,43.16,43.18,43.07,43.1,107670.0,41.6421,41.6614,41.5553,41.5842,107670.0
2024-07-02 12:20:00,43.11,43.11,43.0,43.1,52084.0,41.5939,41.5939,41.4878,41.5842,52084.0
2024-07-02 12:30:00,43.1,43.18,43.05,43.18,77780.0,41.5842,41.6614,41.536,41.6614,77780.0
2024-07-02 12:40:00,43.18,43.23,43.14,43.18,111883.0,41.6614,41.7097,41.6228,41.6614,111883.0
2024-07-02 12:50:00,43.18,43.2,43.13,43.19,84538.0,41.6614,41.6807,41.6132,41.6711,84538.0
2024-07-02 13:00:00,43.19,43.22,43.17,43.19,68711.0,41.6711,41.7,41.6518,41.6711,68711.0
2024-07-02 13:10:00,43.2,43.24,43.18,43.21,103401.0,41.6807,41.7193,41.6614,41.6904,103401.0
2024-07-02 13:20:00,43.21,43.21,43.17,43.21,68216.0,41.6904,41.6904,41.6518,41.6904,68216.0
2024-07-02 13:30:00,43.21,43.26,43.21,43.24,84513.0,41.6904,41.7386,41.6904,41.7193,84513.0
2024-07-02 13:40:00,43.24,43.24,43.17,43.23,63819.0,41.7193,41.7193,41.6518,41.7097,63819.0
2024-07-02 13:50:00,43.23,43.39,43.23,43.36,79498.0,41.7097,41.8641,41.7097,41.8351,79498.0
2024-07-02 14:00:00,43.37,43.38,43.27,43.3,226664.0,41.8448,41.8544,41.7483,41.7772,226664.0
2024-07-02 14:10:00,43.29,43.34,43.28,43.3,90727.0,41.7676,41.8158,41.7579,41.7772,90727.0
2024-07-02 14:20:00,43.3,43.31,43.18,43.19,81361.0,41.7772,41.7869,41.6614,41.6711,81361.0
2024-07-02 14:30:00,43.19,43.23,43.15,43.23,99279.0,41.6711,41.7097,41.6325,41.7097,99279.0
2024-07-02 14:40:00,43.23,43.31,43.22,43.3,127109.0,41.7097,41.7869,41.7,41.7772,127109.0
2024-07-02 14:50:00,43.3,43.35,43.3,43.34,106980.0,41.7772,41.8255,41.7772,41.8158,106980.0
2024-07-02 15:00:00,43.34,43.37,43.31,43.37,110892.0,41.8158,41.8448,41.7869,41.8448,110892.0
2024-07-02 15:10:00,43.37,43.39,43.35,43.39,78735.0,41.8448,41.8641,41.8255,41.8641,78735.0
2024-07-02 15:20:00,43.39,43.41,43.38,43.39,127995.0,41.8641,41.8833,41.8544,41.8641,127995.0
2024-07-02 15:30:00,43.39,43.4,43.35,43.4,125565.0,41.8641,41.8737,41.8255,41.8737,125565.0
2024-07-02 15:40:00,43.4,43.42,43.39,43.41,150774.0,41.8737,41.893,41.8641,41.8833,150774.0
2024-07-02 15:50:00,43.41,43.53,43.38,43.5,817268.0,41.8833,41.9991,41.8544,41.9702,817268.0
2024-07-03 09:30:00,43.6,43.75,43.47,43.6,122066.0,42.0667,42.2114,41.9412,42.0667,122066.0
2024-07-03 09:40:00,43.61,43.75,43.52,43.66,125817.0,42.0763,42.2114,41.9895,42.1246,125817.0
2024-07-03 09:50:00,43.66,43.73,43.63,43.71,201847.0,42.1246,42.1921,42.0956,42.1728,201847.0
2024-07-03 10:00:00,43.71,43.81,43.67,43.72,208443.0,42.1728,42.2693,42.1342,42.1824,208443.0
2024-07-03 10:10:00,43.71,43.89,43.65,43.66,117105.0,42.1728,42.3465,42.1149,42.1246,117105.0
2024-07-03 10:20:00,43.66,43.78,43.64,43.73,63274.0,42.1246,42.2403,42.1053,42.1921,63274.0
2024-07-03 10:30:00,43.73,43.83,43.73,43.8,32779.0,42.1921,42.2886,42.1921,42.2596,32779.0
2024-07-03 10:40:00,43.79,43.91,43.79,43.88,67577.0,42.25,42.3658,42.25,42.3368,67577.0
2024-07-03 10:50:00,43.89,43.92,43.81,43.86,72903.0,42.3465,42.3754,42.2693,42.3175,72903.0
2024-07-03 11:00:00,43.86,43.95,43.79,43.8,75157.0,42.3175,42.4044,42.25,42.2596,75157.0
2024-07-03 11:10:00,43.79,43.82,43.72,43.74,43709.0,42.25,42.2789,42.1824,42.2017,43709.0
2024-07-03 11:20:00,43.74,43.76,43.62,43.62,39175.0,42.2017,42.221,42.086,42.086,39175.0
2024-07-03 11:30:00,43.62,43.63,43.49,43.52,82454.0,42.086,42.0956,41.9605,41.9895,82454.0
2024-07-03 11:40:00,43.51,43.52,43.37,43.38,54578.0,41.9798,41.9895,41.8448,41.8544,54578.0
2024-07-03 11:50:00,43.38,43.41,43.31,43.38,77561.0,41.8544,41.8833,41.7869,41.8544,77561.0
2024-07-03 12:00:00,43.38,43.51,43.35,43.51,48421.0,41.8544,41.9798,41.8255,41.9798,48421.0
2024-07-03 12:10:00,43.51,43.53,43.48,43.49,78847.0,41.9798,41.9991,41.9509,41.9605,78847.0
2024-07-03 12:20:00,43.5,43.5,43.43,43.44,115044.0,41.9702,41.9702,41.9026,41.9123,115044.0
2024-07-03 12:30:00,43.43,43.44,43.37,43.44,116853.0,41.9026,41.9123,41.8448,41.9123,116853.0
2024-07-03 12:40:00,43.45,43.5,43.45,43.48,99445.0,41.9219,41.9702,41.9219,41.9509,99445.0
2024-07-03 12:50:00,43.49,43.56,43.48,43.52,249041.0,41.9605,42.0281,41.9509,41.9895,249041.0
2024-07-05 09:30:00,43.48,43.51,43.26,43.34,128473.0,41.9509,41.9798,41.7386,41.8158,128473.0
2024-07-05 09:40:00,43.32,43.32,43.01,43.05,96230.0,41.7965,41.7965,41.4974,41.536,96230.0
2024-07-05 09:50:00,43.06,43.06,42.7,42.8,120269.0,41.5457,41.5457,41.1983,41.2948,120269.0
2024-07-05 10:00:00,42.79,42.9,42.71,42.86,112690.0,41.2852,41.3913,41.208,41.3527,112690.0
2024-07-05 10:10:00,42.86,42.98,42.79,42.94,88386.0,41.3527,41.4685,41.2852,41.4299,88386.0
2024-07-05 10:20:00,42.95,42.96,42.89,42.91,60380.0,41.4395,41.4492,41.3816,41.4009,60380.0
2024-07-05 10:30:00,42.91,42.94,42.79,42.8,85495.0,41.4009,41.4299,41.2852,41.2948,85495.0
2024-07-05 10:40:00,42.8,42.83,42.68,42.8,101943.0,41.2948,41.3237,41.179,41.2948,101943.0
2024-07-05 10:50:00,42.79,42.86,42.78,42.83,58579.0,41.2852,41.3527,41.2755,41.3237,58579.0
2024-07-05 11:00:00,42.82,42.86,42.74,42.86,88276.0,41.3141,41.3527,41.2369,41.3527,88276.0
2024-07-05 11:10:00,42.87,42.88,42.77,42.82,98647.0,41.3623,41.372,41.2659,41.3141,98647.0
2024-07-05 11:20:00,42.82,42.85,42.79,42.81,90956.0,41.3141,41.343,41.2852,41.3044,90956.0
2024-07-05 11:30:00,42.8,42.83,42.64,42.66,78261.0,41.2948,41.3237,41.1404,41.1597,78261.0
2024-07-05 11:40:00,42.66,42.78,42.49,42.75,136441.0,41.1597,41.2755,40.9957,41.2466,136441.0
2024-07-05 11:50:00,42.76,42.76,42.68,42.72,34834.0,41.2562,41.2562,41.179,41.2176,34834.0
2024-07-05 12:00:00,42.72,42.72,42.64,42.65,44005.0,41.2176,41.2176,41.1404,41.1501,44005.0
2024-07-05 12:10:00,42.65,42.73,42.63,42.73,37752.0,41.1501,41.2273,41.1308,41.2273,37752.0
2024-07-05 12:20:00,42.74,42.8,42.73,42.75,23205.0,41.2369,41.2948,41.2273,41.2466,23205.0
2024-07-05 12:30:00,42.74,42.79,42.74,42.78,19351.0,41.2369,41.2852,41.2369,41.2755,19351.0
2024-07-05 12:40:00,42.79,42.86,42.76,42.81,86256.0,41.2852,41.3527,41.2562,41.3044,86256.0
2024-07-05 12:50:00,42.81,42.81,42.74,42.78,28375.0,41.3044,41.3044,41.2369,41.2755,28375.0
2024-07-05 13:00:00,42.79,42.81,42.75,42.8,32002.0,41.2852,41.3044,41.2466,41.2948,32002.0
2024-07-05 13:10:00,42.8,42.8,42.74,42.76,22291.0,41.2948,41.2948,41.2369,41.2562,22291.0
2024-07-05 13:20:00,42.76,42.8,42.76,42.77,22630.0,41.2562,41.2948,41.2562,41.2659,22630.0
2024-07-05 13:30:00,42.77,42.8,42.74,42.79,44018.0,41.2659,41.2948,41.2369,41.2852,44018.0
2024-07-05 13:40:00,42.8,42.91,42.8,42.88,30349.0,41.2948,41.4009,41.2948,41.372,30349.0
2024-07-05 13:50:00,42.88,42.91,42.85,42.88,43072.0,41.372,41.4009,41.343,41.372,43072.0
2024-07-05 14:00:00,42.88,42.89,42.84,42.86,51538.0,41.372,41.3816,41.3334,41.3527,51538.0
2024-07-05 14:10:00,42.86,42.9,42.85,42.9,58188.0,41.3527,41.3913,41.343,41.3913,58188.0
2024-07-05 14:20:00,42.9,42.93,42.85,42.85,53217.0,41.3913,41.4202,41.343,41.343,53217.0
2024-07-05 14:30:00,42.86,42.87,42.85,42.87,39754.0,41.3527,41.3623,41.343,41.3623,39754.0
2024-07-05 14:40:00,42.87,42.89,42.81,42.85,30888.0,41.3623,41.3816,41.3044,41.343,30888.0
2024-07-05 14:50:00,42.84,42.92,42.84,42.91,34955.0,41.3334,41.4106,41.3334,41.4009,34955.0
2024-07-05 15:00:00,42.92,42.93,42.87,42.88,33810.0,41.4106,41.4202,41.3623,41.372,33810.0
2024-07-05 15:10:00,42.88,42.89,42.85,42.86,41408.0,41.372,41.3816,41.343,41.3527,41408.0
2024-07-05 15:20:00,42.86,42.86,42.81,42.82,51061.0,41.3527,41.3527,41.3044,41.3141,51061.0
2024-07-05 15:30:00,42.82,42.82,42.77,42.82,94743.0,41.3141,41.3141,41.2659,41.3141,94743.0
2024-07-05 15:40:00,42.82,42.89,42.79,42.89,179179.0,41.3141,41.3816,41.2852,41.3816,179179.0
2024-07-05 15:50:00,42.89,43.11,42.81,42.82,592365.0,41.3816,41.5939,41.3044,41.3141,592365.0
2024-07-08 09:30:00,42.64,42.76,42.58,42.71,151146.0,41.1404,41.2562,41.0825,41.208,151146.0
2024-07-08 09:40:00,42.71,42.76,42.5,42.61,155231.0,41.208,41.2562,41.0054,41.1115,155231.0
2024-07-08 09:50:00,42.6,42.67,42.51,42.52,128054.0,41.1018,41.1694,41.015,41.0246,128054.0
2024-07-08 10:00:00,42.52,42.67,42.51,42.59,170430.0,41.0246,41.1694,41.015,41.0922,170430.0
2024-07-08 10:10:00,42.59,42.67,42.54,42.54,80968.0,41.0922,41.1694,41.0439,41.0439,80968.0
2024-07-08 10:20:00,42.54,42.57,42.48,42.54,59013.0,41.0439,41.0729,40.9861,41.0439,59013.0
2024-07-08 10:30:00,42.53,42.64,42.53,42.57,67152.0,41.0343,41.1404,41.0343,41.0729,67152.0
2024-07-08 10:40:00,42.57,42.66,42.55,42.58,138784.0,41.0729,41.1597,41.0536,41.0825,138784.0
2024-07-08 10:50:00,42.57,42.61,42.51,42.59,73115.0,41.0729,41.1115,41.015,41.0922,73115.0
2024-07-08 11:00:00,42.6,42.71,42.59,42.7,143435.0,41.1018,41.208,41.0922,41.1983,143435.0
2024-07-08 11:10:00,42.7,42.75,42.7,42.73,29676.0,41.1983,41.2466,41.1983,41.2273,29676.0
2024-07-08 11:20:00,42.73,42.76,42.66,42.66,21890.0,41.2273,41.2562,41.1597,41.1597,21890.0
2024-07-08 11:30:00,42.66,42.68,42.45,42.46,115911.0,41.1597,41.179,40.9571,40.9668,115911.0
2024-07-08 11:40:00,42.45,42.52,42.4,42.42,114226.0,40.9571,41.0246,40.9089,40.9282,114226.0
2024-07-08 11:50:00,42.42,42.48,42.38,42.47,98933.0,40.9282,40.9861,40.8896,40.9764,98933.0
2024-07-08 12:00:00,42.48,42.51,42.31,42.31,123379.0,40.9861,41.015,40.822,40.822,123379.0
2024-07-08 12:10:00,42.32,42.4,42.26,42.35,66658.0,40.8317,40.9089,40.7738,40.8606,66658.0
2024-07-08 12:20:00,42.35,42.48,42.3,42.48,35097.0,40.8606,40.9861,40.8124,40.9861,35097.0
2024-07-08 12:30:00,42.48,42.52,42.47,42.52,8324.0,40.9861,41.0246,40.9764,41.0246,8324.0
2024-07-08 12:40:00,42.52,42.54,42.47,42.53,19750.0,41.0246,41.0439,40.9764,41.0343,19750.0
2024-07-08 12:50:00,42.54,42.6,42.54,42.58,13707.0,41.0439,41.1018,41.0439,41.0825,13707.0
2024-07-08 13:00:00,42.59,42.62,42.55,42.62,24632.0,41.0922,41.1211,41.0536,41.1211,24632.0
2024-07-08 13:10:00,42.63,42.71,42.61,42.7,17755.0,41.1308,41.208,41.1115,41.1983,17755.0
2024-07-08 13:20:00,42.7,42.79,42.7,42.79,26928.0,41.1983,41.2852,41.1983,41.2852,26928.0
2024-07-08 13:30:00,42.79,42.98,42.78,42.97,35342.0,41.2852,41.4685,41.2755,41.4588,35342.0
2024-07-08 13:40:00,42.97,43.0,42.95,43.0,17621.0,41.4588,41.4878,41.4395,41.4878,17621.0
2024-07-08 13:50:00,43.0,43.03,42.98,43.0,20341.0,41.4878,41.5167,41.4685,41.4878,20341.0
2024-07-08 14:00:00,43.01,43.01,42.93,42.94,12290.0,41.4974,41.4974,41.4202,41.4299,12290.0
2024-07-08 14:10:00,42.94,43.02,42.93,42.97,17742.0,41.4299,41.5071,41.4202,41.4588,17742.0
2024-07-08 14:20:00,42.97,43.04,42.95,42.98,48735.0,41.4588,41.5264,41.4395,41.4685,48735.0
2024-07-08 14:30:00,42.97,43.03,42.97,42.98,23644.0,41.4588,41.5167,41.4588,41.4685,23644.0
2024-07-08 14:40:00,42.98,42.99,42.92,42.94,91759.0,41.4685,41.4781,41.4106,41.4299,91759.0
2024-07-08 14:50:00,42.94,42.99,42.88,42.93,40486.0,41.4299,41.4781,41.372,41.4202,40486.0
2024-07-08 15:00:00,42.92,42.98,42.92,42.98,16561.0,41.4106,41.4685,41.4106,41.4685,16561.0
2024-07-08 15:10:00,42.98,43.04,42.97,43.02,34995.0,41.4685,41.5264,41.4588,41.5071,34995.0
2024-07-08 15:20:00,43.02,43.09,43.02,43.09,37627.0,41.5071,41.5746,41.5071,41.5746,37627.0
2024-07-08 15:30:00,43.09,43.13,43.01,43.08,118123.0,41.5746,41.6132,41.4974,41.565,118123.0
2024-07-08 15:40:00,43.08,43.16,43.06,43.16,123094.0,41.565,41.6421,41.5457,41.6421,123094.0
2024-07-08 15:50:00,43.16,43.2,43.04,43.16,433088.0,41.6421,41.6807,41.5264,41.6421,433088.0
2024-07-09 09:30:00,42.95,43.0,42.59,42.73,91272.0,41.4395,41.4878,41.0922,41.2273,91272.0
2024-07-09 09:40:00,42.71,42.82,42.62,42.82,23729.0,41.208,41.3141,41.1211,41.3141,23729.0
2024-07-09 09:50:00,42.83,42.9,42.68,42.75,38463.0,41.3237,41.3913,41.179,41.2466,38463.0
2024-07-09 10:00:00,42.74,42.8,42.72,42.74,67566.0,41.2369,41.2948,41.2176,41.2369,67566.0
2024-07-09 10:10:00,42.74,42.81,42.72,42.77,44521.0,41.2369,41.3044,41.2176,41.2659,44521.0
2024-07-09 10:20:00,42.77,42.86,42.73,42.85,72609.0,41.2659,41.3527,41.2273,41.343,72609.0
2024-07-09 10:30:00,42.84,42.92,42.78,42.92,43950.0,41.3334,41.4106,41.2755,41.4106,43950.0
2024-07-09 10:40:00,42.91,42.91,42.81,42.81,36458.0,41.4009,41.4009,41.3044,41.3044,36458.0
2024-07-09 10:50:00,42.81,42.84,42.76,42.84,75095.0,41.3044,41.3334,41.2562,41.3334,75095.0
2024-07-09 11:00:00,42.83,42.88,42.8,42.87,76572.0,41.3237,41.372,41.2948,41.3623,76572.0
2024-07-09 11:10:00,42.88,42.88,42.83,42.83,26522.0,41.372,41.372,41.3237,41.3237,26522.0
2024-07-09 11:20:00,42.84,42.85,42.78,42.83,36032.0,41.3334,41.343,41.2755,41.3237,36032.0
2024-07-09 11:30:00,42.83,42.93,42.82,42.92,60292.0,41.3237,41.4202,41.3141,41.4106,60292.0
2024-07-09 11:40:00,42.93,42.93,42.9,42.91,20836.0,41.4202,41.4202,41.3913,41.4009,20836.0
2024-07-09 11:50:00,42.91,42.96,42.9,42.92,31213.0,41.4009,41.4492,41.3913,41.4106,31213.0
2024-07-09 12:00:00,42.91,42.95,42.91,42.93,9715.0,41.4009,41.4395,41.4009,41.4202,9715.0
2024-07-09 12:10:00,42.92,42.98,42.91,42.97,15727.0,41.4106,41.4685,41.4009,41.4588,15727.0
2024-07-09 12:20:00,42.97,43.02,42.93,42.98,24301.0,41.4588,41.5071,41.4202,41.4685,24301.0
2024-07-09 12:30:00,42.98,43.03,42.95,43.01,53568.0,41.4685,41.5167,41.4395,41.4974,53568.0
2024-07-09 12:40:00,43.01,43.03,42.99,42.99,18187.0,41.4974,41.5167,41.4781,41.4781,18187.0
2024-07-09 12:50:00,42.99,43.0,42.89,42.96,32059.0,41.4781,41.4878,41.3816,41.4492,32059.0
2024-07-09 13:00:00,42.95,43.0,42.95,42.97,14559.0,41.4395,41.4878,41.4395,41.4588,14559.0
2024-07-09 13:10:00,42.97,43.0,42.88,42.89,16937.0,41.4588,41.4878,41.372,41.3816,16937.0
2024-07-09 13:20:00,42.89,42.92,42.87,42.9,29764.0,41.3816,41.4106,41.3623,41.3913,29764.0
2024-07-09 13:30:00,42.9,42.9,42.84,42.84,12204.0,41.3913,41.3913,41.3334,41.3334,12204.0
2024-07-09 13:40:00,42.84,42.84,42.76,42.8,27749.0,41.3334,41.3334,41.2562,41.2948,27749.0
2024-07-09 13:50:00,42.8,42.8,42.68,42.68,30953.0,41.2948,41.2948,41.179,41.179,30953.0
2024-07-09 14:00:00,42.68,42.71,42.68,42.69,18107.0,41.179,41.208,41.179,41.1887,18107.0
2024-07-09 14:10:00,42.69,42.71,42.66,42.68,45919.0,41.1887,41.208,41.1597,41.179,45919.0
2024-07-09 14:20:00,42.68,42.69,42.59,42.6,63321.0,41.179,41.1887,41.0922,41.1018,63321.0
2024-07-09 14:30:00,42.61,42.64,42.6,42.63,39637.0,41.1115,41.1404,41.1018,41.1308,39637.0
2024-07-09 14:40:00,42.63,42.65,42.6,42.62,24733.0,41.1308,41.1501,41.1018,41.1211,24733.0
2024-07-09 14:50:00,42.62,42.62,42.54,42.57,97176.0,41.1211,41.1211,41.0439,41.0729,97176.0
2024-07-09 15:00:00,42.57,42.61,42.55,42.6,23866.0,41.0729,41.1115,41.0536,41.1018,23866.0
2024-07-09 15:10:00,42.59,42.61,42.57,42.59,36769.0,41.0922,41.1115,41.0729,41.0922,36769.0
2024-07-09 15:20:00,42.59,42.64,42.59,42.64,24578.0,41.0922,41.1404,41.0922,41.1404,24578.0
2024-07-09 15:30:00,42.64,42.67,42.57,42.66,74856.0,41.1404,41.1694,41.0729,41.1597,74856.0
2024-07-09 15:40:00,42.66,42.67,42.56,42.57,57901.0,41.1597,41.1694,41.0632,41.0729,57901.0
2024-07-09 15:50:00,42.57,42.61,42.38,42.55,591382.0,41.0729,41.1115,40.8896,41.0536,591382.0
2024-07-10 09:30:00,42.75,42.8,42.47,42.48,205911.0,41.2466,41.2948,40.9764,40.9861,205911.0
2024-07-10 09:40:00,42.49,42.57,42.36,42.48,62474.0,40.9957,41.0729,40.8703,40.9861,62474.0
2024-07-10 09:50:00,42.47,42.65,42.42,42.51,97688.0,40.9764,41.1501,40.9282,41.015,97688.0
2024-07-10 10:00:00,42.51,42.58,42.5,42.51,40164.0,41.015,41.0825,41.0054,41.015,40164.0
2024-07-10 10:10:00,42.51,42.52,42.43,42.48,44531.0,41.015,41.0246,40.9378,40.9861,44531.0
2024-07-10 10:20:00,42.48,42.51,42.42,42.47,69215.0,40.9861,41.015,40.9282,40.9764,69215.0
2024-07-10 10:30:00,42.47,42.55,42.46,42.54,59709.0,40.9764,41.0536,40.9668,41.0439,59709.0
2024-07-10 10:40:00,42.53,42.55,42.45,42.5,87352.0,41.0343,41.0536,40.9571,41.0054,87352.0
2024-07-10 10:50:00,42.49,42.5,42.43,42.45,31313.0,40.9957,41.0054,40.9378,40.9571,31313.0
2024-07-10 11:00:00,42.45,42.45,42.4,42.41,49927.0,40.9571,40.9571,40.9089,40.9185,49927.0
2024-07-10 11:10:00,42.41,42.43,42.32,42.4,171799.0,40.9185,40.9378,40.8317,40.9089,171799.0
2024-07-10 11:20:00,42.39,42.43,42.37,42.38,80983.0,40.8992,40.9378,40.8799,40.8896,80983.0
2024-07-10 11:30:00,42.37,42.47,42.37,42.45,48985.0,40.8799,40.9764,40.8799,40.9571,48985.0
2024-07-10 11:40:00,42.44,42.44,42.38,42.4,25230.0,40.9475,40.9475,40.8896,40.9089,25230.0
2024-07-10 11:50:00,42.39,42.43,42.39,42.41,19820.0,40.8992,40.9378,40.8992,40.9185,19820.0
2024-07-10 12:00:00,42.41,42.49,42.41,42.48,11188.0,40.9185,40.9957,40.9185,40.9861,11188.0
2024-07-10 12:10:00,42.48,42.54,42.47,42.54,27468.0,40.9861,41.0439,40.9764,41.0439,27468.0
2024-07-10 12:20:00,42.54,42.55,42.52,42.53,17216.0,41.0439,41.0536,41.0246,41.0343,17216.0
2024-07-10 12:30:00,42.52,42.54,42.47,42.53,25642.0,41.0246,41.0439,40.9764,41.0343,25642.0
2024-07-10 12:40:00,42.52,42.53,42.47,42.48,40451.0,41.0246,41.0343,40.9764,40.9861,40451.0
2024-07-10 12:50:00,42.49,42.53,42.48,42.52,24146.0,40.9957,41.0343,40.9861,41.0246,24146.0
2024-07-10 13:00:00,42.52,42.59,42.52,42.58,18403.0,41.0246,41.0922,41.0246,41.0825,18403.0
2024-07-10 13:10:00,42.56,42.59,42.48,42.48,89536.0,41.0632,41.0922,40.9861,40.9861,89536.0
2024-07-10 13:20:00,42.49,42.51,42.35,42.37,199994.0,40.9957,41.015,40.8606,40.8799,199994.0
2024-07-10 13:30:00,42.37,42.37,42.33,42.34,38089.0,40.8799,40.8799,40.8413,40.851,38089.0
2024-07-10 13:40:00,42.34,42.36,42.33,42.35,24057.0,40.851,40.8703,40.8413,40.8606,24057.0
2024-07-10 13:50:00,42.34,42.34,42.26,42.34,42497.0,40.851,40.851,40.7738,40.851,42497.0
2024-07-10 14:00:00,42.34,42.39,42.32,42.36,56853.0,40.851,40.8992,40.8317,40.8703,56853.0
2024-07-10 14:10:00,42.36,42.39,42.34,42.39,34670.0,40.8703,40.8992,40.851,40.8992,34670.0
2024-07-10 14:20:00,42.38,42.45,42.38,42.41,62458.0,40.8896,40.9571,40.8896,40.9185,62458.0
2024-07-10 14:30:00,42.41,42.42,42.36,42.37,47196.0,40.9185,40.9282,40.8703,40.8799,47196.0
2024-07-10 14:40:00,42.38,42.48,42.37,42.48,30306.0,40.8896,40.9861,40.8799,40.9861,30306.0
2024-07-10 14:50:00,42.48,42.59,42.48,42.58,59396.0,40.9861,41.0922,40.9861,41.0825,59396.0
2024-07-10 15:00:00,42.58,42.63,42.51,42.53,54499.0,41.0825,41.1308,41.015,41.0343,54499.0
2024-07-10 15:10:00,42.52,42.6,42.5,42.6,54058.0,41.0246,41.1018,41.0054,41.1018,54058.0
2024-07-10 15:20:00,42.6,42.67,42.57,42.64,59229.0,41.1018,41.1694,41.0729,41.1404,59229.0
2024-07-10 15:30:00,42.64,42.65,42.57,42.6,79748.0,41.1404,41.1501,41.0729,41.1018,79748.0
2024-07-10 15:40:00,42.6,42.64,42.57,42.6,125383.0,41.1018,41.1404,41.0729,41.1018,125383.0
2024-07-10 15:50:00,42.59,42.72,42.5,42.66,382616.0,41.0922,41.2176,41.0054,41.1597,382616.0
2024-07-11 09:30:00,42.79,42.99,42.65,42.67,106044.0,41.2852,41.4781,41.1501,41.1694,106044.0
2024-07-11 09:40:00,42.68,42.75,42.59,42.72,77993.0,41.179,41.2466,41.0922,41.2176,77993.0
2024-07-11 09:50:00,42.72,42.89,42.71,42.87,73125.0,41.2176,41.3816,41.208,41.3623,73125.0
2024-07-11 10:00:00,42.89,43.09,42.88,43.02,81513.0,41.3816,41.5746,41.372,41.5071,81513.0
2024-07-11 10:10:00,43.02,43.07,42.9,42.9,67025.0,41.5071,41.5553,41.3913,41.3913,67025.0
2024-07-11 10:20:00,42.9,42.9,42.79,42.84,35227.0,41.3913,41.3913,41.2852,41.3334,35227.0
2024-07-11 10:30:00,42.84,42.88,42.81,42.86,50351.0,41.3334,41.372,41.3044,41.3527,50351.0
2024-07-11 10:40:00,42.86,42.97,42.78,42.91,88398.0,41.3527,41.4588,41.2755,41.4009,88398.0
2024-07-11 10:50:00,42.91,43.0,42.84,42.93,140811.0,41.4009,41.4878,41.3334,41.4202,140811.0
2024-07-11 11:00:00,42.93,42.98,42.86,42.93,37302.0,41.4202,41.4685,41.3527,41.4202,37302.0
2024-07-11 11:10:00,42.93,42.99,42.92,42.94,26101.0,41.4202,41.4781,41.4106,41.4299,26101.0
2024-07-11 11:20:00,42.94,42.97,42.84,42.84,24220.0,41.4299,41.4588,41.3334,41.3334,24220.0
2024-07-11 11:30:00,42.85,42.89,42.78,42.79,45952.0,41.343,41.3816,41.2755,41.2852,45952.0
2024-07-11 11:40:00,42.79,42.79,42.35,42.5,144644.0,41.2852,41.2852,40.8606,41.0054,144644.0
2024-07-11 11:50:00,42.49,42.53,42.45,42.51,189662.0,40.9957,41.0343,40.9571,41.015,189662.0
2024-07-11 12:00:00,42.52,42.63,42.47,42.62,156422.0,41.0246,41.1308,40.9764,41.1211,156422.0
2024-07-11 12:10:00,42.63,42.71,42.61,42.71,35749.0,41.1308,41.208,41.1115,41.208,35749.0
2024-07-11 12:20:00,42.71,42.82,42.7,42.79,33273.0,41.208,41.3141,41.1983,41.2852,33273.0
2024-07-11 12:30:00,42.79,42.9,42.76,42.8,34769.0,41.2852,41.3913,41.2562,41.2948,34769.0
2024-07-11 12:40:00,42.8,42.83,42.75,42.76,26601.0,41.2948,41.3237,41.2466,41.2562,26601.0
2024-07-11 12:50:00,42.75,42.78,42.69,42.7,63997.0,41.2466,41.2755,41.1887,41.1983,63997.0
2024-07-11 13:00:00,42.7,42.78,42.66,42.78,23969.0,41.1983,41.2755,41.1597,41.2755,23969.0
2024-07-11 13:10:00,42.78,42.84,42.75,42.84,20162.0,41.2755,41.3334,41.2466,41.3334,20162.0
2024-07-11 13:20:00,42.84,42.92,42.83,42.92,32300.0,41.3334,41.4106,41.3237,41.4106,32300.0
2024-07-11 13:30:00,42.9,42.93,42.86,42.87,26582.0,41.3913,41.4202,41.3527,41.3623,26582.0
2024-07-11 13:40:00,42.88,42.91,42.86,42.91,20089.0,41.372,41.4009,41.3527,41.4009,20089.0
2024-07-11 13:50:00,42.9,42.99,42.9,42.97,30244.0,41.3913,41.4781,41.3913,41.4588,30244.0
2024-07-11 14:00:00,42.96,42.98,42.9,42.91,28509.0,41.4492,41.4685,41.3913,41.4009,28509.0
2024-07-11 14:10:00,42.91,42.98,42.9,42.98,23569.0,41.4009,41.4685,41.3913,41.4685,23569.0
2024-07-11 14:20:00,42.98,42.98,42.94,42.94,21233.0,41.4685,41.4685,41.4299,41.4299,21233.0
2024-07-11 14:30:00,42.94,42.98,42.93,42.96,26342.0,41.4299,41.4685,41.4202,41.4492,26342.0
2024-07-11 14:40:00,42.97,43.0,42.93,42.98,46259.0,41.4588,41.4878,41.4202,41.4685,46259.0
2024-07-11 14:50:00,42.98,43.0,42.97,42.97,22923.0,41.4685,41.4878,41.4588,41.4588,22923.0
2024-07-11 15:00:00,42.98,42.99,42.95,42.96,24024.0,41.4685,41.4781,41.4395,41.4492,24024.0
2024-07-11 15:10:00,42.97,43.0,42.96,42.97,50565.0,41.4588,41.4878,41.4492,41.4588,50565.0
2024-07-11 15:20:00,42.97,43.0,42.91,42.91,66829.0,41.4588,41.4878,41.4009,41.4009,66829.0
2024-07-11 15:30:00,42.91,42.93,42.86,42.9,84917.0,41.4009,41.4202,41.3527,41.3913,84917.0
2024-07-11 15:40:00,42.9,42.91,42.87,42.88,70428.0,41.3913,41.4009,41.3623,41.372,70428.0
2024-07-11 15:50:00,42.88,42.96,42.78,42.91,441842.0,41.372,41.4492,41.2755,41.4009,441842.0
2024-07-12 09:30:00,43.08,43.33,42.92,42.96,93899.0,41.565,41.8062,41.4106,41.4492,93899.0
2024-07-12 09:40:00,42.95,43.0,42.87,42.88,45217.0,41.4395,41.4878,41.3623,41.372,45217.0
2024-07-12 09:50:00,42.86,42.9,42.73,42.88,95029.0,41.3527,41.3913,41.2273,41.372,95029.0
2024-07-12 10:00:00,42.88,43.19,42.88,43.15,88924.0,41.372,41.6711,41.372,41.6325,88924.0
2024-07-12 10:10:00,43.13,43.14,43.06,43.12,23933.0,41.6132,41.6228,41.5457,41.6035,23933.0
2024-07-12 10:20:00,43.14,43.15,43.0,43.08,59627.0,41.6228,41.6325,41.4878,41.565,59627.0
2024-07-12 10:30:00,43.08,43.22,43.05,43.2,75195.0,41.565,41.7,41.536,41.6807,75195.0
2024-07-12 10:40:00,43.19,43.21,43.1,43.18,85649.0,41.6711,41.6904,41.5842,41.6614,85649.0
2024-07-12 10:50:00,43.17,43.19,43.1,43.16,58340.0,41.6518,41.6711,41.5842,41.6421,58340.0
2024-07-12 11:00:00,43.17,43.31,43.16,43.3,42406.0,41.6518,41.7869,41.6421,41.7772,42406.0
2024-07-12 11:10:00,43.29,43.32,43.2,43.22,43213.0,41.7676,41.7965,41.6807,41.7,43213.0
2024-07-12 11:20:00,43.23,43.24,43.16,43.16,61914.0,41.7097,41.7193,41.6421,41.6421,61914.0
2024-07-12 11:30:00,43.16,43.24,43.06,43.23,60637.0,41.6421,41.7193,41.5457,41.7097,60637.0
2024-07-12 11:40:00,43.22,43.34,43.21,43.32,33493.0,41.7,41.8158,41.6904,41.7965,33493.0
2024-07-12 11:50:00,43.33,43.4,43.32,43.39,18535.0,41.8062,41.8737,41.7965,41.8641,18535.0
2024-07-12 12:00:00,43.39,43.43,43.37,43.41,21167.0,41.8641,41.9026,41.8448,41.8833,21167.0
2024-07-12 12:10:00,43.42,43.46,43.42,43.44,13126.0,41.893,41.9316,41.893,41.9123,13126.0
2024-07-12 12:20:00,43.44,43.47,43.42,43.46,18952.0,41.9123,41.9412,41.893,41.9316,18952.0
2024-07-12 12:30:00,43.46,43.53,43.43,43.52,50111.0,41.9316,41.9991,41.9026,41.9895,50111.0
2024-07-12 12:40:00,43.52,43.57,43.47,43.55,108516.0,41.9895,42.0377,41.9412,42.0184,108516.0
2024-07-12 12:50:00,43.55,43.73,43.53,43.67,70490.0,42.0184,42.1921,41.9991,42.1342,70490.0
2024-07-12 13:00:00,43.68,43.72,43.67,43.69,27002.0,42.1439,42.1824,42.1342,42.1535,27002.0
2024-07-12 13:10:00,43.69,43.69,43.64,43.68,40441.0,42.1535,42.1535,42.1053,42.1439,40441.0
2024-07-12 13:20:00,43.67,43.69,43.61,43.63,24850.0,42.1342,42.1535,42.0763,42.0956,24850.0
2024-07-12 13:30:00,43.63,43.66,43.62,43.65,27068.0,42.0956,42.1246,42.086,42.1149,27068.0
2024-07-12 13:40:00,43.65,43.73,43.64,43.68,50828.0,42.1149,42.1921,42.1053,42.1439,50828.0
2024-07-12 13:50:00,43.67,43.69,43.6,43.6,32891.0,42.1342,42.1535,42.0667,42.0667,32891.0
2024-07-12 14:00:00,43.59,43.62,43.56,43.62,32489.0,42.057,42.086,42.0281,42.086,32489.0
2024-07-12 14:10:00,43.62,43.66,43.59,43.59,50592.0,42.086,42.1246,42.057,42.057,50592.0
2024-07-12 14:20:00,43.6,43.62,43.58,43.59,35037.0,42.0667,42.086,42.0474,42.057,35037.0
2024-07-12 14:30:00,43.61,43.61,43.56,43.58,24659.0,42.0763,42.0763,42.0281,42.0474,24659.0
2024-07-12 14:40:00,43.58,43.66,43.57,43.62,75836.0,42.0474,42.1246,42.0377,42.086,75836.0
2024-07-12 14:50:00,43.63,43.63,43.57,43.61,45223.0,42.0956,42.0956,42.0377,42.0763,45223.0
2024-07-12 15:00:00,43.61,43.63,43.59,43.62,39301.0,42.0763,42.0956,42.057,42.086,39301.0
2024-07-12 15:10:00,43.62,43.62,43.56,43.59,47250.0,42.086,42.086,42.0281,42.057,47250.0
2024-07-12 15:20:00,43.59,43.8,43.58,43.74,111010.0,42.057,42.2596,42.0474,42.2017,111010.0
2024-07-12 15:30:00,43.74,43.82,43.73,43.8,70698.0,42.2017,42.2789,42.1921,42.2596,70698.0
2024-07-12 15:40:00,43.8,43.82,43.65,43.66,101264.0,42.2596,42.2789,42.1149,42.1246,101264.0
2024-07-12 15:50:00,43.66,43.67,43.59,43.64,351439.0,42.1246,42.1342,42.057,42.1053,351439.0
2024-07-15 09:30:00,43.68,43.75,43.44,43.69,172665.0,42.1439,42.2114,41.9123,42.1535,172665.0
2024-07-15 09:40:00,43.69,43.73,43.49,43.55,38644.0,42.1535,42.1921,41.9605,42.0184,38644.0
2024-07-15 09:50:00,43.56,43.77,43.56,43.75,160310.0,42.0281,42.2307,42.0281,42.2114,160310.0
2024-07-15 10:00:00,43.76,43.84,43.69,43.79,145049.0,42.221,42.2982,42.1535,42.25,145049.0
2024-07-15 10:10:00,43.78,43.87,43.69,43.8,362515.0,42.2403,42.3272,42.1535,42.2596,362515.0
2024-07-15 10:20:00,43.81,43.92,43.79,43.89,156113.0,42.2693,42.3754,42.25,42.3465,156113.0
2024-07-15 10:30:00,43.91,44.01,43.87,43.88,150443.0,42.3658,42.4622,42.3272,42.3368,150443.0
2024-07-15 10:40:00,43.88,44.0,43.85,43.88,105378.0,42.3368,42.4526,42.3079,42.3368,105378.0
2024-07-15 10:50:00,43.86,43.86,43.77,43.85,29478.0,42.3175,42.3175,42.2307,42.3079,29478.0
2024-07-15 11:00:00,43.86,43.99,43.86,43.97,56314.0,42.3175,42.4429,42.3175,42.4237,56314.0
2024-07-15 11:10:00,43.97,43.98,43.84,43.89,36512.0,42.4237,42.4333,42.2982,42.3465,36512.0
2024-07-15 11:20:00,43.89,43.92,43.77,43.81,76461.0,42.3465,42.3754,42.2307,42.2693,76461.0
2024-07-15 11:30:00,43.79,43.93,43.77,43.83,38815.0,42.25,42.3851,42.2307,42.2886,38815.0
2024-07-15 11:40:00,43.82,44.02,43.81,44.01,39132.0,42.2789,42.4719,42.2693,42.4622,39132.0
2024-07-15 11:50:00,44.02,44.08,44.01,44.06,29545.0,42.4719,42.5298,42.4622,42.5105,29545.0
2024-07-15 12:00:00,44.06,44.07,43.99,44.01,48601.0,42.5105,42.5201,42.4429,42.4622,48601.0
2024-07-15 12:10:00,44.01,44.1,43.99,44.06,32876.0,42.4622,42.5491,42.4429,42.5105,32876.0
2024-07-15 12:20:00,44.06,44.13,44.06,44.09,24701.0,42.5105,42.578,42.5105,42.5394,24701.0
2024-07-15 12:30:00,44.1,44.1,43.98,43.98,43313.0,42.5491,42.5491,42.4333,42.4333,43313.0
2024-07-15 12:40:00,43.98,44.07,43.98,44.04,31400.0,42.4333,42.5201,42.4333,42.4912,31400.0
2024-07-15 12:50:00,44.05,44.05,43.98,44.01,24749.0,42.5008,42.5008,42.4333,42.4622,24749.0
2024-07-15 13:00:00,44.01,44.18,43.99,44.15,25919.0,42.4622,42.6263,42.4429,42.5973,25919.0
2024-07-15 13:10:00,44.14,44.22,44.09,44.2,20777.0,42.5877,42.6649,42.5394,42.6456,20777.0
2024-07-15 13:20:00,44.2,44.21,44.12,44.12,17534.0,42.6456,42.6552,42.5684,42.5684,17534.0
2024-07-15 13:30:00,44.13,44.13,44.0,44.01,22082.0,42.578,42.578,42.4526,42.4622,22082.0
2024-07-15 13:40:00,44.01,44.07,43.97,43.98,76785.0,42.4622,42.5201,42.4237,42.4333,76785.0
2024-07-15 13:50:00,43.99,44.1,43.99,44.07,28139.0,42.4429,42.5491,42.4429,42.5201,28139.0
2024-07-15 14:00:00,44.07,44.07,43.98,44.04,24168.0,42.5201,42.5201,42.4333,42.4912,24168.0
2024-07-15 14:10:00,44.04,44.07,44.0,44.05,32461.0,42.4912,42.5201,42.4526,42.5008,32461.0
2024-07-15 14:20:00,44.04,44.16,44.02,44.14,62937.0,42.4912,42.607,42.4719,42.5877,62937.0
2024-07-15 14:30:00,44.14,44.22,44.13,44.21,35723.0,42.5877,42.6649,42.578,42.6552,35723.0
2024-07-15 14:40:00,44.21,44.22,44.16,44.16,15709.0,42.6552,42.6649,42.607,42.607,15709.0
2024-07-15 14:50:00,44.16,44.16,44.1,44.13,35987.0,42.607,42.607,42.5491,42.578,35987.0
2024-07-15 15:00:00,44.13,44.13,44.07,44.09,20284.0,42.578,42.578,42.5201,42.5394,20284.0
2024-07-15 15:10:00,44.09,44.15,44.05,44.13,45707.0,42.5394,42.5973,42.5008,42.578,45707.0
2024-07-15 15:20:00,44.13,44.17,44.11,44.12,48836.0,42.578,42.6166,42.5587,42.5684,48836.0
2024-07-15 15:30:00,44.12,44.25,44.11,44.23,105504.0,42.5684,42.6938,42.5587,42.6745,105504.0
2024-07-15 15:40:00,44.23,44.26,44.14,44.16,189690.0,42.6745,42.7035,42.5877,42.607,189690.0
2024-07-15 15:50:00,44.14,44.16,43.98,44.15,475832.0,42.5877,42.607,42.4333,42.5973,475832.0
2024-07-16 09:30:00,44.16,44.26,44.04,44.26,214817.0,42.607,42.7035,42.4912,42.7035,214817.0
2024-07-16 09:40:00,44.26,44.29,44.17,44.26,85664.0,42.7035,42.7324,42.6166,42.7035,85664.0
2024-07-16 09:50:00,44.25,44.41,44.25,44.4,191485.0,42.6938,42.8482,42.6938,42.8385,191485.0
2024-07-16 10:00:00,44.4,44.57,44.4,44.55,99644.0,42.8385,43.0026,42.8385,42.9833,99644.0
2024-07-16 10:10:00,44.57,44.76,44.57,44.73,73158.0,43.0026,43.1859,43.0026,43.1569,73158.0
2024-07-16 10:20:00,44.73,44.87,44.67,44.8,89736.0,43.1569,43.292,43.099,43.2245,89736.0
2024-07-16 10:30:00,44.8,44.84,44.72,44.84,82092.0,43.2245,43.2631,43.1473,43.2631,82092.0
2024-07-16 10:40:00,44.84,44.96,44.8,44.87,394646.0,43.2631,43.3788,43.2245,43.292,394646.0
2024-07-16 10:50:00,44.88,45.04,44.88,44.96,98727.0,43.3016,43.456,43.3016,43.3788,98727.0
2024-07-16 11:00:00,44.96,44.99,44.86,44.9,105427.0,43.3788,43.4078,43.2824,43.3209,105427.0
2024-07-16 11:10:00,44.9,44.96,44.84,44.96,35378.0,43.3209,43.3788,43.2631,43.3788,35378.0
2024-07-16 11:20:00,44.95,45.05,44.95,44.98,46297.0,43.3692,43.4657,43.3692,43.3981,46297.0
2024-07-16 11:30:00,44.99,45.16,44.99,45.16,20647.0,43.4078,43.5718,43.4078,43.5718,20647.0
2024-07-16 11:40:00,45.16,45.19,45.01,45.02,54165.0,43.5718,43.6007,43.4271,43.4367,54165.0
2024-07-16 11:50:00,45.02,45.08,45.01,45.06,32989.0,43.4367,43.4946,43.4271,43.4753,32989.0
2024-07-16 12:00:00,45.07,45.1,45.05,45.1,21209.0,43.485,43.5139,43.4657,43.5139,21209.0
2024-07-16 12:10:00,45.08,45.11,45.03,45.1,123052.0,43.4946,43.5236,43.4464,43.5139,123052.0
2024-07-16 12:20:00,45.1,45.13,45.06,45.13,27772.0,43.5139,43.5429,43.4753,43.5429,27772.0
2024-07-16 12:30:00,45.13,45.19,45.1,45.15,38469.0,43.5429,43.6007,43.5139,43.5622,38469.0
2024-07-16 12:40:00,45.14,45.14,45.03,45.11,78354.0,43.5525,43.5525,43.4464,43.5236,78354.0
2024-07-16 12:50:00,45.11,45.14,45.07,45.1,33457.0,43.5236,43.5525,43.485,43.5139,33457.0
2024-07-16 13:00:00,45.11,45.15,45.08,45.11,65451.0,43.5236,43.5622,43.4946,43.5236,65451.0
2024-07-16 13:10:00,45.1,45.12,45.06,45.08,35800.0,43.5139,43.5332,43.4753,43.4946,35800.0
2024-07-16 13:20:00,45.08,45.23,45.07,45.15,73470.0,43.4946,43.6393,43.485,43.5622,73470.0
2024-07-16 13:30:00,45.14,45.17,45.12,45.15,19458.0,43.5525,43.5815,43.5332,43.5622,19458.0
2024-07-16 13:40:00,45.14,45.21,45.14,45.19,23710.0,43.5525,43.62,43.5525,43.6007,23710.0
2024-07-16 13:50:00,45.2,45.21,45.15,45.19,29590.0,43.6104,43.62,43.5622,43.6007,29590.0
2024-07-16 14:00:00,45.19,45.31,45.18,45.3,27636.0,43.6007,43.7165,43.5911,43.7069,27636.0
2024-07-16 14:10:00,45.29,45.33,45.28,45.32,40548.0,43.6972,43.7358,43.6876,43.7262,40548.0
2024-07-16 14:20:00,45.33,45.4,45.31,45.38,42653.0,43.7358,43.8034,43.7165,43.7841,42653.0
2024-07-16 14:30:00,45.39,45.48,45.35,45.48,194583.0,43.7937,43.8805,43.7551,43.8805,194583.0
2024-07-16 14:40:00,45.48,45.48,45.39,45.4,44369.0,43.8805,43.8805,43.7937,43.8034,44369.0
2024-07-16 14:50:00,45.39,45.39,45.16,45.21,193167.0,43.7937,43.7937,43.5718,43.62,193167.0
2024-07-16 15:00:00,45.21,45.25,45.17,45.22,84371.0,43.62,43.6586,43.5815,43.6297,84371.0
2024-07-16 15:10:00,45.22,45.32,45.18,45.3,159853.0,43.6297,43.7262,43.5911,43.7069,159853.0
2024-07-16 15:20:00,45.3,45.4,45.28,45.38,56119.0,43.7069,43.8034,43.6876,43.7841,56119.0
2024-07-16 15:30:00,45.39,45.49,45.36,45.45,128753.0,43.7937,43.8902,43.7648,43.8516,128753.0
2024-07-16 15:40:00,45.46,45.57,45.44,45.56,262233.0,43.8613,43.9674,43.842,43.9577,262233.0
2024-07-16 15:50:00,45.56,45.58,45.42,45.51,670098.0,43.9577,43.977,43.8227,43.9095,670098.0
2024-07-17 09:30:00,45.3,45.36,45.15,45.32,148745.0,43.7069,43.7648,43.5622,43.7262,148745.0
2024-07-17 09:40:00,45.31,45.58,45.29,45.52,122383.0,43.7165,43.977,43.6972,43.9191,122383.0
2024-07-17 09:50:00,45.52,45.66,45.51,45.63,58119.0,43.9191,44.0542,43.9095,44.0253,58119.0
2024-07-17 10:00:00,45.62,45.62,45.45,45.52,75507.0,44.0156,44.0156,43.8516,43.9191,75507.0
2024-07-17 10:10:00,45.54,45.63,45.5,45.55,96025.0,43.9384,44.0253,43.8998,43.9481,96025.0
2024-07-17 10:20:00,45.55,45.56,45.34,45.38,47341.0,43.9481,43.9577,43.7455,43.7841,47341.0
2024-07-17 10:30:00,45.38,45.45,45.33,45.45,82735.0,43.7841,43.8516,43.7358,43.8516,82735.0
2024-07-17 10:40:00,45.44,45.65,45.43,45.59,181110.0,43.842,44.0446,43.8323,43.9867,181110.0
2024-07-17 10:50:00,45.59,45.76,45.58,45.72,133903.0,43.9867,44.1507,43.977,44.1121,133903.0
2024-07-17 11:00:00,45.72,45.87,45.69,45.73,161473.0,44.1121,44.2568,44.0832,44.1218,161473.0
2024-07-17 11:10:00,45.73,45.83,45.54,45.54,90195.0,44.1218,44.2182,43.9384,43.9384,90195.0
2024-07-17 11:20:00,45.53,45.6,45.51,45.54,103237.0,43.9288,43.9963,43.9095,43.9384,103237.0
2024-07-17 11:30:00,45.53,45.58,45.44,45.58,65263.0,43.9288,43.977,43.842,43.977,65263.0
2024-07-17 11:40:00,45.58,45.65,45.55,45.58,46544.0,43.977,44.0446,43.9481,43.977,46544.0
2024-07-17 11:50:00,45.58,45.58,45.42,45.47,30159.0,43.977,43.977,43.8227,43.8709,30159.0
2024-07-17 12:00:00,45.46,45.61,45.45,45.59,91783.0,43.8613,44.006,43.8516,43.9867,91783.0
2024-07-17 12:10:00,45.58,45.68,45.58,45.63,19836.0,43.977,44.0735,43.977,44.0253,19836.0
2024-07-17 12:20:00,45.64,45.69,45.58,45.59,14235.0,44.0349,44.0832,43.977,43.9867,14235.0
2024-07-17 12:30:00,45.59,45.59,45.5,45.54,24142.0,43.9867,43.9867,43.8998,43.9384,24142.0
2024-07-17 12:40:00,45.54,45.57,45.52,45.54,26538.0,43.9384,43.9674,43.9191,43.9384,26538.0
2024-07-17 12:50:00,45.55,45.58,45.51,45.55,28509.0,43.9481,43.977,43.9095,43.9481,28509.0
2024-07-17 13:00:00,45.55,45.66,45.51,45.65,71347.0,43.9481,44.0542,43.9095,44.0446,71347.0
2024-07-17 13:10:00,45.66,45.74,45.65,45.66,45491.0,44.0542,44.1314,44.0446,44.0542,45491.0
2024-07-17 13:20:00,45.65,45.75,45.6,45.72,44158.0,44.0446,44.1411,43.9963,44.1121,44158.0
2024-07-17 13:30:00,45.73,45.82,45.71,45.75,282634.0,44.1218,44.2086,44.1025,44.1411,282634.0
2024-07-17 13:40:00,45.75,45.87,45.75,45.86,49606.0,44.1411,44.2568,44.1411,44.2472,49606.0
2024-07-17 13:50:00,45.86,45.86,45.78,45.83,71183.0,44.2472,44.2472,44.17,44.2182,71183.0
2024-07-17 14:00:00,45.83,45.83,45.74,45.77,63423.0,44.2182,44.2182,44.1314,44.1603,63423.0
2024-07-17 14:10:00,45.76,45.84,45.75,45.83,42602.0,44.1507,44.2279,44.1411,44.2182,42602.0
2024-07-17 14:20:00,45.82,45.89,45.77,45.77,452572.0,44.2086,44.2761,44.1603,44.1603,452572.0
2024-07-17 14:30:00,45.78,45.94,45.77,45.93,152826.0,44.17,44.3244,44.1603,44.3147,152826.0
2024-07-17 14:40:00,45.92,46.01,45.92,45.96,162725.0,44.3051,44.3919,44.3051,44.3437,162725.0
2024-07-17 14:50:00,45.96,46.1,45.9,45.96,430944.0,44.3437,44.4787,44.2858,44.3437,430944.0
2024-07-17 15:00:00,45.95,46.1,45.89,46.05,504257.0,44.334,44.4787,44.2761,44.4305,504257.0
2024-07-17 15:10:00,46.04,46.06,45.98,46.0,117441.0,44.4209,44.4402,44.363,44.3823,117441.0
2024-07-17 15:20:00,46.0,46.02,45.98,45.99,144316.0,44.3823,44.4016,44.363,44.3726,144316.0
2024-07-17 15:30:00,45.99,46.11,45.97,46.07,140591.0,44.3726,44.4884,44.3533,44.4498,140591.0
2024-07-17 15:40:00,46.07,46.09,45.89,45.91,196350.0,44.4498,44.4691,44.2761,44.2954,196350.0
2024-07-17 15:50:00,45.91,45.97,45.56,45.76,573436.0,44.2954,44.3533,43.9577,44.1507,573436.0
2024-07-18 09:30:00,45.79,45.87,45.48,45.61,60071.0,44.1796,44.2568,43.8805,44.006,60071.0
2024-07-18 09:40:00,45.62,45.75,45.61,45.64,93419.0,44.0156,44.1411,44.006,44.0349,93419.0
2024-07-18 09:50:00,45.65,45.88,45.59,45.82,102366.0,44.0446,44.2665,43.9867,44.2086,102366.0
2024-07-18 10:00:00,45.83,45.95,45.8,45.84,82529.0,44.2182,44.334,44.1893,44.2279,82529.0
2024-07-18 10:10:00,45.82,45.85,45.7,45.81,78403.0,44.2086,44.2375,44.0928,44.1989,78403.0
2024-07-18 10:20:00,45.82,45.88,45.76,45.86,53732.0,44.2086,44.2665,44.1507,44.2472,53732.0
2024-07-18 10:30:00,45.86,45.91,45.81,45.88,89914.0,44.2472,44.2954,44.1989,44.2665,89914.0
2024-07-18 10:40:00,45.87,45.88,45.66,45.67,224914.0,44.2568,44.2665,44.0542,44.0639,224914.0
2024-07-18 10:50:00,45.66,45.83,45.63,45.71,53767.0,44.0542,44.2182,44.0253,44.1025,53767.0
2024-07-18 11:00:00,45.7,45.85,45.7,45.79,43284.0,44.0928,44.2375,44.0928,44.1796,43284.0
2024-07-18 11:10:00,45.78,45.79,45.73,45.74,30140.0,44.17,44.1796,44.1218,44.1314,30140.0
2024-07-18 11:20:00,45.73,45.76,45.59,45.72,181606.0,44.1218,44.1507,43.9867,44.1121,181606.0
2024-07-18 11:30:00,45.71,45.83,45.68,45.7,72157.0,44.1025,44.2182,44.0735,44.0928,72157.0
2024-07-18 11:40:00,45.7,45.77,45.63,45.65,31136.0,44.0928,44.1603,44.0253,44.0446,31136.0
2024-07-18 11:50:00,45.64,45.7,45.58,45.61,95763.0,44.0349,44.0928,43.977,44.006,95763.0
2024-07-18 12:00:00,45.61,45.82,45.61,45.8,60808.0,44.006,44.2086,44.006,44.1893,60808.0
2024-07-18 12:10:00,45.8,45.96,45.79,45.88,31987.0,44.1893,44.3437,44.1796,44.2665,31987.0
2024-07-18 12:20:00,45.89,45.96,45.88,45.89,46994.0,44.2761,44.3437,44.2665,44.2761,46994.0
2024-07-18 12:30:00,45.87,45.87,45.7,45.73,27355.0,44.2568,44.2568,44.0928,44.1218,27355.0
2024-07-18 12:40:00,45.73,45.75,45.69,45.75,24460.0,44.1218,44.1411,44.0832,44.1411,24460.0
2024-07-18 12:50:00,45.75,45.91,45.74,45.89,35476.0,44.1411,44.2954,44.1314,44.2761,35476.0
2024-07-18 13:00:00,45.89,46.03,45.89,46.02,40065.0,44.2761,44.4112,44.2761,44.4016,40065.0
2024-07-18 13:10:00,46.02,46.07,45.91,45.91,41391.0,44.4016,44.4498,44.2954,44.2954,41391.0
2024-07-18 13:20:00,45.92,46.06,45.91,46.05,23814.0,44.3051,44.4402,44.2954,44.4305,23814.0
2024-07-18 13:30:00,46.06,46.11,46.05,46.09,19590.0,44.4402,44.4884,44.4305,44.4691,19590.0
2024-07-18 13:40:00,46.09,46.22,46.09,46.2,38474.0,44.4691,44.5945,44.4691,44.5752,38474.0
2024-07-18 13:50:00,46.19,46.21,46.11,46.14,58664.0,44.5656,44.5849,44.4884,44.5173,58664.0
2024-07-18 14:00:00,46.14,46.16,46.1,46.13,70646.0,44.5173,44.5366,44.4787,44.5077,70646.0
2024-07-18 14:10:00,46.13,46.17,46.11,46.15,49188.0,44.5077,44.5463,44.4884,44.527,49188.0
2024-07-18 14:20:00,46.15,46.2,46.11,46.13,67552.0,44.527,44.5752,44.4884,44.5077,67552.0
2024-07-18 14:30:00,46.12,46.15,46.0,46.01,57934.0,44.498,44.527,44.3823,44.3919,57934.0
2024-07-18 14:40:00,46.01,46.02,45.9,45.98,51399.0,44.3919,44.4016,44.2858,44.363,51399.0
2024-07-18 14:50:00,45.97,45.99,45.91,45.93,48473.0,44.3533,44.3726,44.2954,44.3147,48473.0
2024-07-18 15:00:00,45.92,45.92,45.79,45.86,68231.0,44.3051,44.3051,44.1796,44.2472,68231.0
2024-07-18 15:10:00,45.86,45.92,45.77,45.89,245217.0,44.2472,44.3051,44.1603,44.2761,245217.0
2024-07-18 15:20:00,45.89,45.9,45.76,45.86,30759.0,44.2761,44.2858,44.1507,44.2472,30759.0
2024-07-18 15:30:00,45.86,45.89,45.8,45.83,53595.0,44.2472,44.2761,44.1893,44.2182,53595.0
2024-07-18 15:40:00,45.84,45.9,45.78,45.86,83593.0,44.2279,44.2858,44.17,44.2472,83593.0
2024-07-18 15:50:00,45.87,46.04,45.85,45.87,377593.0,44.2568,44.4209,44.2375,44.2568,377593.0
2024-07-19 09:30:00,45.7,45.78,45.49,45.61,296968.0,44.0928,44.17,43.8902,44.006,296968.0
2024-07-19 09:40:00,45.61,45.67,45.49,45.6,123300.0,44.006,44.0639,43.8902,43.9963,123300.0
2024-07-19 09:50:00,45.6,45.65,45.49,45.65,97644.0,43.9963,44.0446,43.8902,44.0446,97644.0
2024-07-19 10:00:00,45.65,45.78,45.63,45.78,112945.0,44.0446,44.17,44.0253,44.17,112945.0
2024-07-19 10:10:00,45.78,45.82,45.75,45.78,38540.0,44.17,44.2086,44.1411,44.17,38540.0
2024-07-19 10:20:00,45.78,45.81,45.76,45.79,38540.0,44.17,44.1989,44.1507,44.1796,38540.0
2024-07-19 10:30:00,45.8,45.89,45.78,45.83,29369.0,44.1893,44.2761,44.17,44.2182,29369.0
2024-07-19 10:40:00,45.84,45.84,45.77,45.79,56636.0,44.2279,44.2279,44.1603,44.1796,56636.0
2024-07-19 10:50:00,45.79,45.81,45.76,45.8,84469.0,44.1796,44.1989,44.1507,44.1893,84469.0
2024-07-19 11:00:00,45.79,45.86,45.78,45.83,35581.0,44.1796,44.2472,44.17,44.2182,35581.0
2024-07-19 11:10:00,45.82,45.88,45.78,45.85,51065.0,44.2086,44.2665,44.17,44.2375,51065.0
2024-07-19 11:20:00,45.85,45.93,45.85,45.89,96146.0,44.2375,44.3147,44.2375,44.2761,96146.0
2024-07-19 11:30:00,45.88,45.89,45.79,45.87,93981.0,44.2665,44.2761,44.1796,44.2568,93981.0
2024-07-19 11:40:00,45.87,45.9,45.79,45.88,42941.0,44.2568,44.2858,44.1796,44.2665,42941.0
2024-07-19 11:50:00,45.89,45.94,45.86,45.94,27641.0,44.2761,44.3244,44.2472,44.3244,27641.0
2024-07-19 12:00:00,45.95,46.04,45.94,46.02,60019.0,44.334,44.4209,44.3244,44.4016,60019.0
2024-07-19 12:10:00,46.01,46.01,45.89,45.97,21678.0,44.3919,44.3919,44.2761,44.3533,21678.0
2024-07-19 12:20:00,45.97,45.97,45.83,45.84,27646.0,44.3533,44.3533,44.2182,44.2279,27646.0
2024-07-19 12:30:00,45.84,45.91,45.79,45.91,49165.0,44.2279,44.2954,44.1796,44.2954,49165.0
2024-07-19 12:40:00,45.91,45.95,45.84,45.84,30645.0,44.2954,44.334,44.2279,44.2279,30645.0
2024-07-19 12:50:00,45.84,45.86,45.8,45.82,27682.0,44.2279,44.2472,44.1893,44.2086,27682.0
2024-07-19 13:00:00,45.81,45.85,45.77,45.85,35223.0,44.1989,44.2375,44.1603,44.2375,35223.0
2024-07-19 13:10:00,45.86,45.87,45.8,45.81,79106.0,44.2472,44.2568,44.1893,44.1989,79106.0
2024-07-19 13:20:00,45.8,45.85,45.8,45.8,22281.0,44.1893,44.2375,44.1893,44.1893,22281.0
2024-07-19 13:30:00,45.8,45.83,45.76,45.81,46129.0,44.1893,44.2182,44.1507,44.1989,46129.0
2024-07-19 13:40:00,45.81,45.82,45.77,45.8,37257.0,44.1989,44.2086,44.1603,44.1893,37257.0
2024-07-19 13:50:00,45.8,45.82,45.78,45.8,70832.0,44.1893,44.2086,44.17,44.1893,70832.0
2024-07-19 14:00:00,45.8,45.81,45.65,45.66,101853.0,44.1893,44.1989,44.0446,44.0542,101853.0
2024-07-19 14:10:00,45.63,45.64,45.53,45.59,46825.0,44.0253,44.0349,43.9288,43.9867,46825.0
2024-07-19 14:20:00,45.59,45.62,45.51,45.52,53916.0,43.9867,44.0156,43.9095,43.9191,53916.0
2024-07-19 14:30:00,45.53,45.64,45.52,45.62,29988.0,43.9288,44.0349,43.9191,44.0156,29988.0
2024-07-19 14:40:00,45.62,45.64,45.59,45.61,32835.0,44.0156,44.0349,43.9867,44.006,32835.0
2024-07-19 14:50:00,45.61,45.63,45.6,45.6,40099.0,44.006,44.0253,43.9963,43.9963,40099.0
2024-07-19 15:00:00,45.6,45.69,45.59,45.68,52166.0,43.9963,44.0832,43.9867,44.0735,52166.0
2024-07-19 15:10:00,45.68,45.72,45.67,45.71,36262.0,44.0735,44.1121,44.0639,44.1025,36262.0
2024-07-19 15:20:00,45.71,45.8,45.69,45.72,115809.0,44.1025,44.1893,44.0832,44.1121,115809.0
2024-07-19 15:30:00,45.71,45.75,45.68,45.69,123211.0,44.1025,44.1411,44.0735,44.0832,123211.0
2024-07-19 15:40:00,45.68,45.75,45.65,45.71,94712.0,44.0735,44.1411,44.0446,44.1025,94712.0
2024-07-19 15:50:00,45.7,45.74,45.62,45.71,328174.0,44.0928,44.1314,44.0156,44.1025,328174.0
2024-07-22 09:30:00,45.9,45.99,45.83,45.93,100926.0,44.2858,44.3726,44.2182,44.3147,100926.0
2024-07-22 09:40:00,45.92,46.0,45.76,45.98,332034.0,44.3051,44.3823,44.1507,44.363,332034.0
2024-07-22 09:50:00,45.98,46.03,45.89,46.0,50892.0,44.363,44.4112,44.2761,44.3823,50892.0
2024-07-22 10:00:00,46.0,46.03,45.85,46.02,108365.0,44.3823,44.4112,44.2375,44.4016,108365.0
2024-07-22 10:10:00,46.03,46.15,46.0,46.15,165943.0,44.4112,44.527,44.3823,44.527,165943.0
2024-07-22 10:20:00,46.14,46.27,46.09,46.23,198457.0,44.5173,44.6428,44.4691,44.6042,198457.0
2024-07-22 10:30:00,46.24,46.32,46.18,46.28,151851.0,44.6138,44.691,44.5559,44.6524,151851.0
2024-07-22 10:40:00,46.27,46.33,46.25,46.33,143041.0,44.6428,44.7007,44.6235,44.7007,143041.0
2024-07-22 10:50:00,46.33,46.5,46.27,46.49,297072.0,44.7007,44.8647,44.6428,44.855,297072.0
2024-07-22 11:00:00,46.48,46.5,46.28,46.38,256330.0,44.8454,44.8647,44.6524,44.7489,256330.0
2024-07-22 11:10:00,46.38,46.53,46.36,46.45,218434.0,44.7489,44.8936,44.7296,44.8164,218434.0
2024-07-22 11:20:00,46.44,46.55,46.4,46.48,149651.0,44.8068,44.9129,44.7682,44.8454,149651.0
2024-07-22 11:30:00,46.48,46.68,46.47,46.67,199513.0,44.8454,45.0383,44.8357,45.0287,199513.0
2024-07-22 11:40:00,46.66,46.68,46.59,46.6,90518.0,45.0191,45.0383,44.9515,44.9612,90518.0
2024-07-22 11:50:00,46.6,46.6,46.45,46.46,78558.0,44.9612,44.9612,44.8164,44.8261,78558.0
2024-07-22 12:00:00,46.46,46.49,46.41,46.45,105451.0,44.8261,44.855,44.7778,44.8164,105451.0
2024-07-22 12:10:00,46.45,46.48,46.42,46.48,55718.0,44.8164,44.8454,44.7875,44.8454,55718.0
2024-07-22 12:20:00,46.48,46.6,46.46,46.57,82639.0,44.8454,44.9612,44.8261,44.9322,82639.0
2024-07-22 12:30:00,46.57,46.59,46.5,46.59,52410.0,44.9322,44.9515,44.8647,44.9515,52410.0
2024-07-22 12:40:00,46.58,46.58,46.49,46.52,71495.0,44.9419,44.9419,44.855,44.884,71495.0
2024-07-22 12:50:00,46.52,46.61,46.52,46.57,50696.0,44.884,44.9708,44.884,44.9322,50696.0
2024-07-22 13:00:00,46.56,46.57,46.35,46.35,118708.0,44.9226,44.9322,44.72,44.72,118708.0
2024-07-22 13:10:00,46.34,46.35,46.14,46.18,54789.0,44.7103,44.72,44.5173,44.5559,54789.0
2024-07-22 13:20:00,46.19,46.19,46.11,46.16,32801.0,44.5656,44.5656,44.4884,44.5366,32801.0
2024-07-22 13:30:00,46.16,46.25,46.13,46.14,49751.0,44.5366,44.6235,44.5077,44.5173,49751.0
2024-07-22 13:40:00,46.15,46.17,46.07,46.13,39689.0,44.527,44.5463,44.4498,44.5077,39689.0
2024-07-22 13:50:00,46.12,46.17,46.11,46.12,38740.0,44.498,44.5463,44.4884,44.498,38740.0
2024-07-22 14:00:00,46.12,46.17,46.05,46.07,49302.0,44.498,44.5463,44.4305,44.4498,49302.0
2024-07-22 14:10:00,46.07,46.08,45.99,45.99,39346.0,44.4498,44.4594,44.3726,44.3726,39346.0
2024-07-22 14:20:00,45.99,46.03,45.93,46.01,61600.0,44.3726,44.4112,44.3147,44.3919,61600.0
2024-07-22 14:30:00,46.01,46.06,46.0,46.03,32668.0,44.3919,44.4402,44.3823,44.4112,32668.0
2024-07-22 14:40:00,46.03,46.09,46.02,46.07,36469.0,44.4112,44.4691,44.4016,44.4498,36469.0
2024-07-22 14:50:00,46.07,46.21,46.05,46.21,45838.0,44.4498,44.5849,44.4305,44.5849,45838.0
2024-07-22 15:00:00,46.22,46.26,46.18,46.23,52254.0,44.5945,44.6331,44.5559,44.6042,52254.0
2024-07-22 15:10:00,46.23,46.26,46.18,46.18,45035.0,44.6042,44.6331,44.5559,44.5559,45035.0
2024-07-22 15:20:00,46.18,46.33,46.18,46.29,53186.0,44.5559,44.7007,44.5559,44.6621,53186.0
2024-07-22 15:30:00,46.29,46.4,46.28,46.37,66063.0,44.6621,44.7682,44.6524,44.7392,66063.0
2024-07-22 15:40:00,46.38,46.41,46.28,46.41,110955.0,44.7489,44.7778,44.6524,44.7778,110955.0
2024-07-22 15:50:00,46.41,46.51,46.31,46.49,534673.0,44.7778,44.8743,44.6814,44.855,534673.0
2024-07-23 09:30:00,46.09,46.18,46.0,46.06,107794.0,44.4691,44.5559,44.3823,44.4402,107794.0
2024-07-23 09:40:00,46.05,46.06,45.8,45.81,162031.0,44.4305,44.4402,44.1893,44.1989,162031.0
2024-07-23 09:50:00,45.8,45.84,45.64,45.67,91719.0,44.1893,44.2279,44.0349,44.0639,91719.0
2024-07-23 10:00:00,45.65,45.77,45.55,45.6,136458.0,44.0446,44.1603,43.9481,43.9963,136458.0
2024-07-23 10:10:00,45.6,45.85,45.52,45.82,100045.0,43.9963,44.2375,43.9191,44.2086,100045.0
2024-07-23 10:20:00,45.82,45.98,45.75,45.91,211408.0,44.2086,44.363,44.1411,44.2954,211408.0
2024-07-23 10:30:00,45.91,46.08,45.91,45.98,70052.0,44.2954,44.4594,44.2954,44.363,70052.0
2024-07-23 10:40:00,45.98,46.0,45.85,45.86,157297.0,44.363,44.3823,44.2375,44.2472,157297.0
2024-07-23 10:50:00,45.87,45.9,45.73,45.84,77842.0,44.2568,44.2858,44.1218,44.2279,77842.0
2024-07-23 11:00:00,45.85,45.85,45.79,45.8,58569.0,44.2375,44.2375,44.1796,44.1893,58569.0
2024-07-23 11:10:00,45.8,45.87,45.67,45.77,75710.0,44.1893,44.2568,44.0639,44.1603,75710.0
2024-07-23 11:20:00,45.76,45.84,45.75,45.82,50888.0,44.1507,44.2279,44.1411,44.2086,50888.0
2024-07-23 11:30:00,45.8,45.97,45.8,45.89,61674.0,44.1893,44.3533,44.1893,44.2761,61674.0
2024-07-23 11:40:00,45.88,45.97,45.84,45.93,73000.0,44.2665,44.3533,44.2279,44.3147,73000.0
2024-07-23 11:50:00,45.93,45.99,45.8,45.83,27715.0,44.3147,44.3726,44.1893,44.2182,27715.0
2024-07-23 12:00:00,45.83,45.88,45.77,45.83,44775.0,44.2182,44.2665,44.1603,44.2182,44775.0
2024-07-23 12:10:00,45.83,46.0,45.82,45.92,73888.0,44.2182,44.3823,44.2086,44.3051,73888.0
2024-07-23 12:20:00,45.92,45.97,45.88,45.96,39103.0,44.3051,44.3533,44.2665,44.3437,39103.0
2024-07-23 12:30:00,45.96,45.98,45.9,45.9,36083.0,44.3437,44.363,44.2858,44.2858,36083.0
2024-07-23 12:40:00,45.9,46.0,45.9,45.95,34582.0,44.2858,44.3823,44.2858,44.334,34582.0
2024-07-23 12:50:00,45.95,45.95,45.89,45.91,22181.0,44.334,44.334,44.2761,44.2954,22181.0
2024-07-23 13:00:00,45.92,45.98,45.91,45.97,31840.0,44.3051,44.363,44.2954,44.3533,31840.0
2024-07-23 13:10:00,45.96,45.98,45.89,45.89,61899.0,44.3437,44.363,44.2761,44.2761,61899.0
2024-07-23 13:20:00,45.88,45.91,45.86,45.88,46005.0,44.2665,44.2954,44.2472,44.2665,46005.0
2024-07-23 13:30:00,45.87,45.88,45.78,45.79,102124.0,44.2568,44.2665,44.17,44.1796,102124.0
2024-07-23 13:40:00,45.79,45.83,45.75,45.77,57502.0,44.1796,44.2182,44.1411,44.1603,57502.0
2024-07-23 13:50:00,45.78,45.79,45.71,45.74,50743.0,44.17,44.1796,44.1025,44.1314,50743.0
2024-07-23 14:00:00,45.74,45.94,45.71,45.93,133663.0,44.1314,44.3244,44.1025,44.3147,133663.0
2024-07-23 14:10:00,45.93,45.98,45.87,45.87,54688.0,44.3147,44.363,44.2568,44.2568,54688.0
2024-07-23 14:20:00,45.88,45.91,45.86,45.86,53532.0,44.2665,44.2954,44.2472,44.2472,53532.0
2024-07-23 14:30:00,45.87,45.91,45.79,45.85,105883.0,44.2568,44.2954,44.1796,44.2375,105883.0
2024-07-23 14:40:00,45.85,45.89,45.83,45.88,70334.0,44.2375,44.2761,44.2182,44.2665,70334.0
2024-07-23 14:50:00,45.88,45.91,45.85,45.89,137507.0,44.2665,44.2954,44.2375,44.2761,137507.0
2024-07-23 15:00:00,45.89,45.93,45.82,45.93,162207.0,44.2761,44.3147,44.2086,44.3147,162207.0
2024-07-23 15:10:00,45.93,45.94,45.85,45.87,161445.0,44.3147,44.3244,44.2375,44.2568,161445.0
2024-07-23 15:20:00,45.86,46.04,45.86,45.98,93493.0,44.2472,44.4209,44.2472,44.363,93493.0
2024-07-23 15:30:00,45.98,46.12,45.97,46.04,226376.0,44.363,44.498,44.3533,44.4209,226376.0
2024-07-23 15:40:00,46.04,46.04,45.92,45.97,214016.0,44.4209,44.4209,44.3051,44.3533,214016.0
2024-07-23 15:50:00,45.97,46.01,45.84,45.96,596433.0,44.3533,44.3919,44.2279,44.3437,596433.0
2024-07-24 09:30:00,45.54,45.95,44.97,45.77,619242.0,43.9384,44.334,43.3885,44.1603,619242.0
2024-07-24 09:40:00,45.79,46.77,45.75,46.5,448568.0,44.1796,45.1252,44.1411,44.8647,448568.0
2024-07-24 09:50:00,46.48,46.57,46.23,46.35,301535.0,44.8454,44.9322,44.6042,44.72,301535.0
2024-07-24 10:00:00,46.35,46.47,46.01,46.46,229116.0,44.72,44.8357,44.3919,44.8261,229116.0
2024-07-24 10:10:00,46.46,47.06,46.44,47.0,577227.0,44.8261,45.405,44.8068,45.3471,577227.0
2024-07-24 10:20:00,46.98,47.3,46.75,47.24,518212.0,45.3278,45.6365,45.1059,45.5787,518212.0
2024-07-24 10:30:00,47.21,47.29,46.6,46.73,694834.0,45.5497,45.6269,44.9612,45.0866,694834.0
2024-07-24 10:40:00,46.73,46.74,46.52,46.69,473578.0,45.0866,45.0962,44.884,45.048,473578.0
2024-07-24 10:50:00,46.68,46.89,46.66,46.79,262274.0,45.0383,45.241,45.0191,45.1445,262274.0
2024-07-24 11:00:00,46.78,46.86,46.69,46.83,188234.0,45.1348,45.212,45.048,45.1831,188234.0
2024-07-24 11:10:00,46.83,47.01,46.82,46.97,173032.0,45.1831,45.3567,45.1734,45.3181,173032.0
2024-07-24 11:20:00,46.97,47.11,46.82,46.84,231273.0,45.3181,45.4532,45.1734,45.1927,231273.0
2024-07-24 11:30:00,46.84,46.95,46.78,46.84,162932.0,45.1927,45.2989,45.1348,45.1927,162932.0
2024-07-24 11:40:00,46.84,46.95,46.82,46.87,107423.0,45.1927,45.2989,45.1734,45.2217,107423.0
2024-07-24 11:50:00,46.88,46.94,46.79,46.87,202680.0,45.2313,45.2892,45.1445,45.2217,202680.0
2024-07-24 12:00:00,46.87,46.95,46.78,46.83,305983.0,45.2217,45.2989,45.1348,45.1831,305983.0
2024-07-24 12:10:00,46.84,47.02,46.83,47.01,85511.0,45.1927,45.3664,45.1831,45.3567,85511.0
2024-07-24 12:20:00,47.01,47.01,46.57,46.61,87746.0,45.3567,45.3567,44.9322,44.9708,87746.0
2024-07-24 12:30:00,46.6,46.82,46.55,46.82,127559.0,44.9612,45.1734,44.9129,45.1734,127559.0
2024-07-24 12:40:00,46.81,46.9,46.75,46.89,60264.0,45.1638,45.2506,45.1059,45.241,60264.0
2024-07-24 12:50:00,46.88,46.92,46.83,46.91,67826.0,45.2313,45.2699,45.1831,45.2603,67826.0
2024-07-24 13:00:00,46.91,47.16,46.9,47.04,157388.0,45.2603,45.5015,45.2506,45.3857,157388.0
2024-07-24 13:10:00,47.03,47.19,47.0,47.06,239067.0,45.376,45.5304,45.3471,45.405,239067.0
2024-07-24 13:20:00,47.06,47.09,46.98,47.07,63542.0,45.405,45.4339,45.3278,45.4146,63542.0
2024-07-24 13:30:00,47.06,47.09,47.0,47.09,96238.0,45.405,45.4339,45.3471,45.4339,96238.0
2024-07-24 13:40:00,47.09,47.09,46.98,47.07,86169.0,45.4339,45.4339,45.3278,45.4146,86169.0
2024-07-24 13:50:00,47.06,47.15,47.01,47.12,130282.0,45.405,45.4918,45.3567,45.4629,130282.0
2024-07-24 14:00:00,47.13,47.19,47.05,47.18,272736.0,45.4725,45.5304,45.3953,45.5208,272736.0
2024-07-24 14:10:00,47.18,47.2,46.89,46.93,491175.0,45.5208,45.5401,45.241,45.2796,491175.0
2024-07-24 14:20:00,46.93,47.02,46.82,46.83,110160.0,45.2796,45.3664,45.1734,45.1831,110160.0
2024-07-24 14:30:00,46.84,46.89,46.81,46.84,127171.0,45.1927,45.241,45.1638,45.1927,127171.0
2024-07-24 14:40:00,46.84,46.9,46.79,46.8,324919.0,45.1927,45.2506,45.1445,45.1541,324919.0
2024-07-24 14:50:00,46.8,46.82,46.73,46.75,146834.0,45.1541,45.1734,45.0866,45.1059,146834.0
2024-07-24 15:00:00,46.75,46.86,46.74,46.83,358977.0,45.1059,45.212,45.0962,45.1831,358977.0
2024-07-24 15:10:00,46.83,46.86,46.75,46.77,876538.0,45.1831,45.212,45.1059,45.1252,876538.0
2024-07-24 15:20:00,46.77,46.96,46.76,46.96,178786.0,45.1252,45.3085,45.1155,45.3085,178786.0
2024-07-24 15:30:00,46.96,47.0,46.8,46.84,265948.0,45.3085,45.3471,45.1541,45.1927,265948.0
2024-07-24 15:40:00,46.84,46.94,46.54,46.61,334652.0,45.1927,45.2892,44.9033,44.9708,334652.0
2024-07-24 15:50:00,46.61,46.64,46.08,46.28,1319261.0,44.9708,44.9998,44.4594,44.6524,1319261.0
2024-07-25 09:30:00,44.65,45.97,44.52,45.9,421369.0,43.0797,44.3533,42.9543,44.2858,421369.0
2024-07-25 09:40:00,45.91,46.09,45.62,45.96,225002.0,44.2954,44.4691,44.0156,44.3437,225002.0
2024-07-25 09:50:00,45.95,46.0,45.81,45.81,243861.0,44.334,44.3823,44.1989,44.1989,243861.0
2024-07-25 10:00:00,45.8,45.88,45.53,45.88,207627.0,44.1893,44.2665,43.9288,44.2665,207627.0
2024-07-25 10:10:00,45.88,45.95,45.62,45.7,244234.0,44.2665,44.334,44.0156,44.0928,244234.0
2024-07-25 10:20:00,45.7,45.71,45.56,45.6,118282.0,44.0928,44.1025,43.9577,43.9963,118282.0
2024-07-25 10:30:00,45.6,45.68,45.46,45.51,169709.0,43.9963,44.0735,43.8613,43.9095,169709.0
2024-07-25 10:40:00,45.52,45.65,45.46,45.56,166092.0,43.9191,44.0446,43.8613,43.9577,166092.0
2024-07-25 10:50:00,45.56,45.73,45.48,45.72,174828.0,43.9577,44.1218,43.8805,44.1121,174828.0
2024-07-25 11:00:00,45.72,45.95,45.6,45.73,248180.0,44.1121,44.334,43.9963,44.1218,248180.0
2024-07-25 11:10:00,45.73,45.82,45.71,45.75,177212.0,44.1218,44.2086,44.1025,44.1411,177212.0
2024-07-25 11:20:00,45.74,45.84,45.71,45.78,154442.0,44.1314,44.2279,44.1025,44.17,154442.0
2024-07-25 11:30:00,45.77,45.88,45.66,45.79,272608.0,44.1603,44.2665,44.0542,44.1796,272608.0
2024-07-25 11:40:00,45.81,45.85,45.62,45.68,181207.0,44.1989,44.2375,44.0156,44.0735,181207.0
2024-07-25 11:50:00,45.7,46.07,45.69,46.05,628353.0,44.0928,44.4498,44.0832,44.4305,628353.0
2024-07-25 12:00:00,46.05,46.5,46.04,46.29,277128.0,44.4305,44.8647,44.4209,44.6621,277128.0
2024-07-25 12:10:00,46.28,46.28,46.05,46.05,75039.0,44.6524,44.6524,44.4305,44.4305,75039.0
2024-07-25 12:20:00,46.07,46.11,45.94,45.96,87033.0,44.4498,44.4884,44.3244,44.3437,87033.0
2024-07-25 12:30:00,45.97,46.13,45.96,46.1,112037.0,44.3533,44.5077,44.3437,44.4787,112037.0
2024-07-25 12:40:00,46.1,46.16,46.0,46.01,82347.0,44.4787,44.5366,44.3823,44.3919,82347.0
2024-07-25 12:50:00,46.01,46.04,45.95,45.99,104305.0,44.3919,44.4209,44.334,44.3726,104305.0
2024-07-25 13:00:00,45.99,46.07,45.93,46.05,69420.0,44.3726,44.4498,44.3147,44.4305,69420.0
2024-07-25 13:10:00,46.06,46.12,45.96,46.01,73230.0,44.4402,44.498,44.3437,44.3919,73230.0
2024-07-25 13:20:00,46.02,46.12,45.97,46.04,125346.0,44.4016,44.498,44.3533,44.4209,125346.0
2024-07-25 13:30:00,46.05,46.37,46.04,46.3,159194.0,44.4305,44.7392,44.4209,44.6717,159194.0
2024-07-25 13:40:00,46.29,46.45,46.25,46.27,93636.0,44.6621,44.8164,44.6235,44.6428,93636.0
2024-07-25 13:50:00,46.27,46.3,46.22,46.27,58723.0,44.6428,44.6717,44.5945,44.6428,58723.0
2024-07-25 14:00:00,46.26,46.28,46.22,46.24,76816.0,44.6331,44.6524,44.5945,44.6138,76816.0
2024-07-25 14:10:00,46.24,46.43,46.24,46.39,99831.0,44.6138,44.7971,44.6138,44.7585,99831.0
2024-07-25 14:20:00,46.4,46.43,46.28,46.28,63376.0,44.7682,44.7971,44.6524,44.6524,63376.0
2024-07-25 14:30:00,46.28,46.3,46.12,46.14,83479.0,44.6524,44.6717,44.498,44.5173,83479.0
2024-07-25 14:40:00,46.15,46.22,46.14,46.18,74588.0,44.527,44.5945,44.5173,44.5559,74588.0
2024-07-25 14:50:00,46.18,46.19,46.09,46.16,186893.0,44.5559,44.5656,44.4691,44.5366,186893.0
2024-07-25 15:00:00,46.16,46.32,46.15,46.25,87018.0,44.5366,44.691,44.527,44.6235,87018.0
2024-07-25 15:10:00,46.25,46.36,46.24,46.33,99312.0,44.6235,44.7296,44.6138,44.7007,99312.0
2024-07-25 15:20:00,46.32,46.46,46.32,46.43,128135.0,44.691,44.8261,44.691,44.7971,128135.0
2024-07-25 15:30:00,46.43,46.43,46.24,46.28,161634.0,44.7971,44.7971,44.6138,44.6524,161634.0
2024-07-25 15:40:00,46.28,46.3,46.16,46.3,224662.0,44.6524,44.6717,44.5366,44.6717,224662.0
2024-07-25 15:50:00,46.28,46.35,46.1,46.24,1067530.0,44.6524,44.72,44.4787,44.6138,1067530.0
2024-07-26 09:30:00,46.75,46.75,46.37,46.53,266420.0,45.1059,45.1059,44.7392,44.8936,266420.0
2024-07-26 09:40:00,46.54,47.04,46.46,46.98,200023.0,44.9033,45.3857,44.8261,45.3278,200023.0
2024-07-26 09:50:00,47.0,47.01,46.75,46.79,53014.0,45.3471,45.3567,45.1059,45.1445,53014.0
2024-07-26 10:00:00,46.76,47.09,46.74,46.96,102752.0,45.1155,45.4339,45.0962,45.3085,102752.0
2024-07-26 10:10:00,46.95,47.02,46.93,46.96,101843.0,45.2989,45.3664,45.2796,45.3085,101843.0
2024-07-26 10:20:00,46.96,46.97,46.86,46.89,99717.0,45.3085,45.3181,45.212,45.241,99717.0
2024-07-26 10:30:00,46.87,46.87,46.75,46.86,51294.0,45.2217,45.2217,45.1059,45.212,51294.0
2024-07-26 10:40:00,46.86,47.05,46.84,46.96,69181.0,45.212,45.3953,45.1927,45.3085,69181.0
2024-07-26 10:50:00,46.96,47.25,46.94,47.25,111392.0,45.3085,45.5883,45.2892,45.5883,111392.0
2024-07-26 11:00:00,47.25,47.3,46.71,46.72,132553.0,45.5883,45.6365,45.0673,45.0769,132553.0
2024-07-26 11:10:00,46.71,46.74,46.66,46.68,122372.0,45.0673,45.0962,45.0191,45.0383,122372.0
2024-07-26 11:20:00,46.68,46.76,46.64,46.76,63987.0,45.0383,45.1155,44.9998,45.1155,63987.0
2024-07-26 11:30:00,46.77,46.78,46.46,46.46,60767.0,45.1252,45.1348,44.8261,44.8261,60767.0
2024-07-26 11:40:00,46.46,46.51,46.33,46.45,72354.0,44.8261,44.8743,44.7007,44.8164,72354.0
2024-07-26 11:50:00,46.46,46.6,46.45,46.55,52090.0,44.8261,44.9612,44.8164,44.9129,52090.0
2024-07-26 12:00:00,46.54,46.63,46.54,46.62,83172.0,44.9033,44.9901,44.9033,44.9805,83172.0
2024-07-26 12:10:00,46.62,46.63,46.42,46.45,59594.0,44.9805,44.9901,44.7875,44.8164,59594.0
2024-07-26 12:20:00,46.45,46.6,46.42,46.55,50224.0,44.8164,44.9612,44.7875,44.9129,50224.0
2024-07-26 12:30:00,46.55,46.64,46.54,46.6,52411.0,44.9129,44.9998,44.9033,44.9612,52411.0
2024-07-26 12:40:00,46.6,46.64,46.59,46.6,33726.0,44.9612,44.9998,44.9515,44.9612,33726.0
2024-07-26 12:50:00,46.6,46.65,46.58,46.65,33832.0,44.9612,45.0094,44.9419,45.0094,33832.0
2024-07-26 13:00:00,46.65,46.67,46.59,46.62,44656.0,45.0094,45.0287,44.9515,44.9805,44656.0
2024-07-26 13:10:00,46.62,46.65,46.56,46.59,79106.0,44.9805,45.0094,44.9226,44.9515,79106.0
2024-07-26 13:20:00,46.59,46.65,46.59,46.65,72663.0,44.9515,45.0094,44.9515,45.0094,72663.0
2024-07-26 13:30:00,46.65,46.66,46.56,46.59,53613.0,45.0094,45.0191,44.9226,44.9515,53613.0
2024-07-26 13:40:00,46.59,46.62,46.58,46.61,29986.0,44.9515,44.9805,44.9419,44.9708,29986.0
2024-07-26 13:50:00,46.61,46.63,46.58,46.63,42111.0,44.9708,44.9901,44.9419,44.9901,42111.0
2024-07-26 14:00:00,46.64,46.74,46.63,46.74,46018.0,44.9998,45.0962,44.9901,45.0962,46018.0
2024-07-26 14:10:00,46.73,46.81,46.72,46.78,55348.0,45.0866,45.1638,45.0769,45.1348,55348.0
2024-07-26 14:20:00,46.78,46.84,46.76,46.82,92575.0,45.1348,45.1927,45.1155,45.1734,92575.0
2024-07-26 14:30:00,46.82,46.83,46.64,46.69,105989.0,45.1734,45.1831,44.9998,45.048,105989.0
2024-07-26 14:40:00,46.69,46.69,46.53,46.57,66790.0,45.048,45.048,44.8936,44.9322,66790.0
2024-07-26 14:50:00,46.57,46.68,46.57,46.61,82719.0,44.9322,45.0383,44.9322,44.9708,82719.0
2024-07-26 15:00:00,46.61,46.66,46.59,46.63,68984.0,44.9708,45.0191,44.9515,44.9901,68984.0
2024-07-26 15:10:00,46.63,46.76,46.62,46.75,78412.0,44.9901,45.1155,44.9805,45.1059,78412.0
2024-07-26 15:20:00,46.76,46.85,46.75,46.77,99422.0,45.1155,45.2024,45.1059,45.1252,99422.0
2024-07-26 15:30:00,46.78,46.98,46.77,46.96,197939.0,45.1348,45.3278,45.1252,45.3085,197939.0
2024-07-26 15:40:00,46.97,47.13,46.93,46.96,257735.0,45.3181,45.4725,45.2796,45.3085,257735.0
2024-07-26 15:50:00,46.97,47.07,46.89,46.92,569184.0,45.3181,45.4146,45.241,45.2699,569184.0
2024-07-29 09:30:00,46.89,46.92,46.41,46.42,123401.0,45.241,45.2699,44.7778,44.7875,123401.0
2024-07-29 09:40:00,46.4,46.54,46.34,46.39,35044.0,44.7682,44.9033,44.7103,44.7585,35044.0
2024-07-29 09:50:00,46.41,46.41,46.19,46.4,43182.0,44.7778,44.7778,44.5656,44.7682,43182.0
2024-07-29 10:00:00,46.4,46.59,46.39,46.53,32354.0,44.7682,44.9515,44.7585,44.8936,32354.0
2024-07-29 10:10:00,46.51,46.59,46.39,46.43,143781.0,44.8743,44.9515,44.7585,44.7971,143781.0
2024-07-29 10:20:00,46.41,46.49,46.39,46.48,34752.0,44.7778,44.855,44.7585,44.8454,34752.0
2024-07-29 10:30:00,46.46,46.47,46.39,46.4,43522.0,44.8261,44.8357,44.7585,44.7682,43522.0
2024-07-29 10:40:00,46.39,46.49,46.38,46.44,50187.0,44.7585,44.855,44.7489,44.8068,50187.0
2024-07-29 10:50:00,46.45,46.55,46.43,46.52,45822.0,44.8164,44.9129,44.7971,44.884,45822.0
2024-07-29 11:00:00,46.52,46.53,46.47,46.52,39296.0,44.884,44.8936,44.8357,44.884,39296.0
2024-07-29 11:10:00,46.51,46.55,46.48,46.49,63887.0,44.8743,44.9129,44.8454,44.855,63887.0
2024-07-29 11:20:00,46.49,46.59,46.45,46.54,60027.0,44.855,44.9515,44.8164,44.9033,60027.0
2024-07-29 11:30:00,46.52,46.69,46.46,46.5,52162.0,44.884,45.048,44.8261,44.8647,52162.0
2024-07-29 11:40:00,46.5,46.61,46.46,46.59,22251.0,44.8647,44.9708,44.8261,44.9515,22251.0
2024-07-29 11:50:00,46.59,46.6,46.51,46.51,20219.0,44.9515,44.9612,44.8743,44.8743,20219.0
2024-07-29 12:00:00,46.51,46.51,46.39,46.4,26849.0,44.8743,44.8743,44.7585,44.7682,26849.0
2024-07-29 12:10:00,46.39,46.46,46.38,46.45,16394.0,44.7585,44.8261,44.7489,44.8164,16394.0
2024-07-29 12:20:00,46.44,46.47,46.39,46.43,26427.0,44.8068,44.8357,44.7585,44.7971,26427.0
2024-07-29 12:30:00,46.42,46.5,46.38,46.5,21381.0,44.7875,44.8647,44.7489,44.8647,21381.0
2024-07-29 12:40:00,46.49,46.53,46.48,46.52,20322.0,44.855,44.8936,44.8454,44.884,20322.0
2024-07-29 12:50:00,46.5,46.57,46.46,46.57,25937.0,44.8647,44.9322,44.8261,44.9322,25937.0
2024-07-29 13:00:00,46.57,46.61,46.54,46.58,44889.0,44.9322,44.9708,44.9033,44.9419,44889.0
2024-07-29 13:10:00,46.57,46.67,46.57,46.66,35765.0,44.9322,45.0287,44.9322,45.0191,35765.0
2024-07-29 13:20:00,46.65,46.66,46.59,46.63,27090.0,45.0094,45.0191,44.9515,44.9901,27090.0
2024-07-29 13:30:00,46.63,46.64,46.58,46.61,36366.0,44.9901,44.9998,44.9419,44.9708,36366.0
2024-07-29 13:40:00,46.61,46.66,46.6,46.65,30973.0,44.9708,45.0191,44.9612,45.0094,30973.0
2024-07-29 13:50:00,46.65,46.66,46.61,46.65,24641.0,45.0094,45.0191,44.9708,45.0094,24641.0
2024-07-29 14:00:00,46.66,46.72,46.65,46.69,18788.0,45.0191,45.0769,45.0094,45.048,18788.0
2024-07-29 14:10:00,46.7,46.75,46.63,46.67,47998.0,45.0576,45.1059,44.9901,45.0287,47998.0
2024-07-29 14:20:00,46.68,46.74,46.66,46.73,21311.0,45.0383,45.0962,45.0191,45.0866,21311.0
2024-07-29 14:30:00,46.72,46.75,46.69,46.73,27640.0,45.0769,45.1059,45.048,45.0866,27640.0
2024-07-29 14:40:00,46.73,46.77,46.73,46.75,38057.0,45.0866,45.1252,45.0866,45.1059,38057.0
2024-07-29 14:50:00,46.75,46.76,46.72,46.75,34672.0,45.1059,45.1155,45.0769,45.1059,34672.0
2024-07-29 15:00:00,46.75,46.78,46.73,46.73,75275.0,45.1059,45.1348,45.0866,45.0866,75275.0
2024-07-29 15:10:00,46.73,46.77,46.73,46.75,65382.0,45.0866,45.1252,45.0866,45.1059,65382.0
2024-07-29 15:20:00,46.75,46.8,46.74,46.79,62899.0,45.1059,45.1541,45.0962,45.1445,62899.0
2024-07-29 15:30:00,46.8,46.82,46.74,46.77,103937.0,45.1541,45.1734,45.0962,45.1252,103937.0
2024-07-29 15:40:00,46.77,46.87,46.75,46.84,108082.0,45.1252,45.2217,45.1059,45.1927,108082.0
2024-07-29 15:50:00,46.84,46.87,46.62,46.64,354433.0,45.1927,45.2217,44.9805,44.9998,354433.0
2024-07-30 09:30:00,46.53,46.55,44.25,46.32,177195.0,44.8936,44.9129,42.6938,44.691,177195.0
2024-07-30 09:40:00,46.26,46.4,46.18,46.29,53336.0,44.6331,44.7682,44.5559,44.6621,53336.0
2024-07-30 09:50:00,46.29,46.54,46.29,46.46,31384.0,44.6621,44.9033,44.6621,44.8261,31384.0
2024-07-30 10:00:00,46.44,46.53,46.39,46.39,68694.0,44.8068,44.8936,44.7585,44.7585,68694.0
2024-07-30 10:10:00,46.4,46.58,46.31,46.34,55313.0,44.7682,44.9419,44.6814,44.7103,55313.0
2024-07-30 10:20:00,46.33,46.35,46.22,46.23,47217.0,44.7007,44.72,44.5945,44.6042,47217.0
2024-07-30 10:30:00,46.22,46.25,46.15,46.24,62755.0,44.5945,44.6235,44.527,44.6138,62755.0
2024-07-30 10:40:00,46.25,46.3,46.22,46.24,61841.0,44.6235,44.6717,44.5945,44.6138,61841.0
2024-07-30 10:50:00,46.24,46.36,46.23,46.3,74978.0,44.6138,44.7296,44.6042,44.6717,74978.0
2024-07-30 11:00:00,46.3,46.35,46.24,46.34,90793.0,44.6717,44.72,44.6138,44.7103,90793.0
2024-07-30 11:10:00,46.33,46.37,46.25,46.3,54281.0,44.7007,44.7392,44.6235,44.6717,54281.0
2024-07-30 11:20:00,46.31,46.33,46.12,46.18,45102.0,44.6814,44.7007,44.498,44.5559,45102.0
2024-07-30 11:30:00,46.18,46.24,46.12,46.19,55882.0,44.5559,44.6138,44.498,44.5656,55882.0
2024-07-30 11:40:00,46.19,46.35,46.18,46.32,35724.0,44.5656,44.72,44.5559,44.691,35724.0
2024-07-30 11:50:00,46.3,46.31,46.21,46.28,64851.0,44.6717,44.6814,44.5849,44.6524,64851.0
2024-07-30 12:00:00,46.28,46.33,46.18,46.25,26847.0,44.6524,44.7007,44.5559,44.6235,26847.0
2024-07-30 12:10:00,46.25,46.26,46.21,46.25,38600.0,44.6235,44.6331,44.5849,44.6235,38600.0
2024-07-30 12:20:00,46.24,46.29,46.23,46.26,28352.0,44.6138,44.6621,44.6042,44.6331,28352.0
2024-07-30 12:30:00,46.26,46.33,46.24,46.33,32769.0,44.6331,44.7007,44.6138,44.7007,32769.0
2024-07-30 12:40:00,46.33,46.35,46.3,46.3,31285.0,44.7007,44.72,44.6717,44.6717,31285.0
2024-07-30 12:50:00,46.3,46.4,46.3,46.37,32246.0,44.6717,44.7682,44.6717,44.7392,32246.0
2024-07-30 13:00:00,46.37,46.39,46.3,46.38,31279.0,44.7392,44.7585,44.6717,44.7489,31279.0
2024-07-30 13:10:00,46.4,46.42,46.34,46.37,17069.0,44.7682,44.7875,44.7103,44.7392,17069.0
2024-07-30 13:20:00,46.37,46.37,46.24,46.28,181511.0,44.7392,44.7392,44.6138,44.6524,181511.0
2024-07-30 13:30:00,46.28,46.33,46.26,46.33,40697.0,44.6524,44.7007,44.6331,44.7007,40697.0
2024-07-30 13:40:00,46.32,46.35,46.22,46.23,58501.0,44.691,44.72,44.5945,44.6042,58501.0
2024-07-30 13:50:00,46.23,46.32,46.23,46.29,38052.0,44.6042,44.691,44.6042,44.6621,38052.0
2024-07-30 14:00:00,46.27,46.29,46.06,46.06,43802.0,44.6428,44.6621,44.4402,44.4402,43802.0
2024-07-30 14:10:00,46.05,46.09,45.99,45.99,29045.0,44.4305,44.4691,44.3726,44.3726,29045.0
2024-07-30 14:20:00,45.99,46.03,45.93,45.93,26519.0,44.3726,44.4112,44.3147,44.3147,26519.0
2024-07-30 14:30:00,45.93,45.94,45.87,45.89,36293.0,44.3147,44.3244,44.2568,44.2761,36293.0
2024-07-30 14:40:00,45.89,45.89,45.82,45.89,46601.0,44.2761,44.2761,44.2086,44.2761,46601.0
2024-07-30 14:50:00,45.9,45.98,45.88,45.98,54673.0,44.2858,44.363,44.2665,44.363,54673.0
2024-07-30 15:00:00,45.98,46.01,45.91,46.01,52898.0,44.363,44.3919,44.2954,44.3919,52898.0
2024-07-30 15:10:00,46.02,46.11,45.98,46.02,53629.0,44.4016,44.4884,44.363,44.4016,53629.0
2024-07-30 15:20:00,46.01,46.03,45.99,46.03,38053.0,44.3919,44.4112,44.3726,44.4112,38053.0
2024-07-30 15:30:00,46.02,46.07,45.97,45.98,110137.0,44.4016,44.4498,44.3533,44.363,110137.0
2024-07-30 15:40:00,45.97,46.03,45.91,46.02,88920.0,44.3533,44.4112,44.2954,44.4016,88920.0
2024-07-30 15:50:00,46.02,46.05,45.9,45.92,346365.0,44.4016,44.4305,44.2858,44.3051,346365.0
2024-07-31 09:30:00,46.03,46.28,45.82,45.83,148342.0,44.4112,44.6524,44.2086,44.2182,148342.0
2024-07-31 09:40:00,45.83,45.97,45.78,45.78,155229.0,44.2182,44.3533,44.17,44.17,155229.0
2024-07-31 09:50:00,45.78,46.02,45.76,45.83,81514.0,44.17,44.4016,44.1507,44.2182,81514.0
2024-07-31 10:00:00,45.84,45.95,45.77,45.95,105144.0,44.2279,44.334,44.1603,44.334,105144.0
2024-07-31 10:10:00,45.94,46.06,45.92,45.98,76297.0,44.3244,44.4402,44.3051,44.363,76297.0
2024-07-31 10:20:00,45.98,46.12,45.95,46.09,37164.0,44.363,44.498,44.334,44.4691,37164.0
2024-07-31 10:30:00,46.08,46.21,46.03,46.04,41848.0,44.4594,44.5849,44.4112,44.4209,41848.0
2024-07-31 10:40:00,46.04,46.16,45.99,46.05,44002.0,44.4209,44.5366,44.3726,44.4305,44002.0
2024-07-31 10:50:00,46.05,46.12,46.02,46.09,39032.0,44.4305,44.498,44.4016,44.4691,39032.0
2024-07-31 11:00:00,46.09,46.15,46.07,46.11,30022.0,44.4691,44.527,44.4498,44.4884,30022.0
2024-07-31 11:10:00,46.11,46.17,46.08,46.16,25017.0,44.4884,44.5463,44.4594,44.5366,25017.0
2024-07-31 11:20:00,46.16,46.21,46.1,46.1,25585.0,44.5366,44.5849,44.4787,44.4787,25585.0
2024-07-31 11:30:00,46.11,46.21,46.08,46.16,26046.0,44.4884,44.5849,44.4594,44.5366,26046.0
2024-07-31 11:40:00,46.15,46.25,46.14,46.23,15036.0,44.527,44.6235,44.5173,44.6042,15036.0
2024-07-31 11:50:00,46.23,46.28,46.22,46.25,31557.0,44.6042,44.6524,44.5945,44.6235,31557.0
2024-07-31 12:00:00,46.24,46.24,46.15,46.16,28294.0,44.6138,44.6138,44.527,44.5366,28294.0
2024-07-31 12:10:00,46.16,46.23,46.16,46.17,26663.0,44.5366,44.6042,44.5366,44.5463,26663.0
2024-07-31 12:20:00,46.16,46.2,46.13,46.14,22071.0,44.5366,44.5752,44.5077,44.5173,22071.0
2024-07-31 12:30:00,46.14,46.16,46.13,46.16,21674.0,44.5173,44.5366,44.5077,44.5366,21674.0
2024-07-31 12:40:00,46.16,46.19,46.12,46.19,12001.0,44.5366,44.5656,44.498,44.5656,12001.0
2024-07-31 12:50:00,46.19,46.2,46.02,46.02,13592.0,44.5656,44.5752,44.4016,44.4016,13592.0
2024-07-31 13:00:00,46.02,46.04,45.99,46.0,41663.0,44.4016,44.4209,44.3726,44.3823,41663.0
2024-07-31 13:10:00,46.0,46.01,45.95,45.97,52610.0,44.3823,44.3919,44.334,44.3533,52610.0
2024-07-31 13:20:00,45.97,46.02,45.95,45.97,40484.0,44.3533,44.4016,44.334,44.3533,40484.0
2024-07-31 13:30:00,45.96,46.02,45.9,46.02,37320.0,44.3437,44.4016,44.2858,44.4016,37320.0
2024-07-31 13:40:00,46.02,46.05,45.98,46.0,35655.0,44.4016,44.4305,44.363,44.3823,35655.0
2024-07-31 13:50:00,46.01,46.06,46.0,46.05,23930.0,44.3919,44.4402,44.3823,44.4305,23930.0
2024-07-31 14:00:00,46.05,46.21,45.99,46.13,67404.0,44.4305,44.5849,44.3726,44.5077,67404.0
2024-07-31 14:10:00,46.12,46.26,46.12,46.25,34531.0,44.498,44.6331,44.498,44.6235,34531.0
2024-07-31 14:20:00,46.26,46.28,46.19,46.2,23387.0,44.6331,44.6524,44.5656,44.5752,23387.0
2024-07-31 14:30:00,46.19,46.23,46.15,46.23,43639.0,44.5656,44.6042,44.527,44.6042,43639.0
2024-07-31 14:40:00,46.23,46.51,46.22,46.51,48492.0,44.6042,44.8743,44.5945,44.8743,48492.0
2024-07-31 14:50:00,46.51,46.62,46.48,46.61,43163.0,44.8743,44.9805,44.8454,44.9708,43163.0
2024-07-31 15:00:00,46.62,46.67,46.58,46.58,51972.0,44.9805,45.0287,44.9419,44.9419,51972.0
2024-07-31 15:10:00,46.58,46.64,46.54,46.59,75171.0,44.9419,44.9998,44.9033,44.9515,75171.0
2024-07-31 15:20:00,46.58,46.72,46.53,46.62,80179.0,44.9419,45.0769,44.8936,44.9805,80179.0
2024-07-31 15:30:00,46.61,46.65,46.5,46.62,79959.0,44.9708,45.0094,44.8647,44.9805,79959.0
2024-07-31 15:40:00,46.61,46.61,46.44,46.52,89258.0,44.9708,44.9708,44.8068,44.884,89258.0
2024-07-31 15:50:00,46.52,46.57,46.41,46.48,331449.0,44.884,44.9322,44.7778,44.8454,331449.0
2024-08-01 09:30:00,46.39,46.51,46.32,46.46,177892.0,44.7585,44.8743,44.691,44.8261,177892.0
2024-08-01 09:40:00,46.46,46.57,46.4,46.5,78647.0,44.8261,44.9322,44.7682,44.8647,78647.0
2024-08-01 09:50:00,46.5,46.52,46.28,46.31,49552.0,44.8647,44.884,44.6524,44.6814,49552.0
2024-08-01 10:00:00,46.3,46.33,46.1,46.11,46011.0,44.6717,44.7007,44.4787,44.4884,46011.0
2024-08-01 10:10:00,46.12,46.15,45.99,45.99,50001.0,44.498,44.527,44.3726,44.3726,50001.0
2024-08-01 10:20:00,45.99,46.15,45.98,46.1,42028.0,44.3726,44.527,44.363,44.4787,42028.0
2024-08-01 10:30:00,46.09,46.18,46.08,46.16,70469.0,44.4691,44.5559,44.4594,44.5366,70469.0
2024-08-01 10:40:00,46.16,46.17,46.01,46.03,168778.0,44.5366,44.5463,44.3919,44.4112,168778.0
2024-08-01 10:50:00,46.04,46.17,46.04,46.15,125177.0,44.4209,44.5463,44.4209,44.527,125177.0
2024-08-01 11:00:00,46.15,46.23,46.14,46.2,49733.0,44.527,44.6042,44.5173,44.5752,49733.0
2024-08-01 11:10:00,46.21,46.26,46.16,46.22,38017.0,44.5849,44.6331,44.5366,44.5945,38017.0
2024-08-01 11:20:00,46.21,46.21,46.13,46.16,59319.0,44.5849,44.5849,44.5077,44.5366,59319.0
2024-08-01 11:30:00,46.17,46.25,46.06,46.23,63691.0,44.5463,44.6235,44.4402,44.6042,63691.0
2024-08-01 11:40:00,46.22,46.24,46.1,46.15,23902.0,44.5945,44.6138,44.4787,44.527,23902.0
2024-08-01 11:50:00,46.16,46.28,46.15,46.26,12797.0,44.5366,44.6524,44.527,44.6331,12797.0
2024-08-01 12:00:00,46.26,46.26,46.21,46.24,14992.0,44.6331,44.6331,44.5849,44.6138,14992.0
2024-08-01 12:10:00,46.25,46.28,46.2,46.22,19088.0,44.6235,44.6524,44.5752,44.5945,19088.0
2024-08-01 12:20:00,46.22,46.29,46.2,46.29,15006.0,44.5945,44.6621,44.5752,44.6621,15006.0
2024-08-01 12:30:00,46.29,46.31,46.23,46.23,16128.0,44.6621,44.6814,44.6042,44.6042,16128.0
2024-08-01 12:40:00,46.23,46.24,46.15,46.16,20911.0,44.6042,44.6138,44.527,44.5366,20911.0
2024-08-01 12:50:00,46.16,46.2,46.07,46.08,35635.0,44.5366,44.5752,44.4498,44.4594,35635.0
2024-08-01 13:00:00,46.09,46.11,46.07,46.1,22293.0,44.4691,44.4884,44.4498,44.4787,22293.0
2024-08-01 13:10:00,46.09,46.23,46.09,46.19,47280.0,44.4691,44.6042,44.4691,44.5656,47280.0
2024-08-01 13:20:00,46.21,46.26,46.16,46.26,21175.0,44.5849,44.6331,44.5366,44.6331,21175.0
2024-08-01 13:30:00,46.26,46.27,46.17,46.19,13375.0,44.6331,44.6428,44.5463,44.5656,13375.0
2024-08-01 13:40:00,46.18,46.22,46.14,46.16,16786.0,44.5559,44.5945,44.5173,44.5366,16786.0
2024-08-01 13:50:00,46.15,46.22,46.14,46.21,18935.0,44.527,44.5945,44.5173,44.5849,18935.0
2024-08-01 14:00:00,46.22,46.23,46.17,46.19,17364.0,44.5945,44.6042,44.5463,44.5656,17364.0
2024-08-01 14:10:00,46.19,46.23,46.15,46.23,17978.0,44.5656,44.6042,44.527,44.6042,17978.0
2024-08-01 14:20:00,46.22,46.32,46.22,46.3,78239.0,44.5945,44.691,44.5945,44.6717,78239.0
2024-08-01 14:30:00,46.3,46.35,46.28,46.31,44370.0,44.6717,44.72,44.6524,44.6814,44370.0
2024-08-01 14:40:00,46.3,46.34,46.29,46.32,41903.0,44.6717,44.7103,44.6621,44.691,41903.0
2024-08-01 14:50:00,46.33,46.33,46.3,46.31,49420.0,44.7007,44.7007,44.6717,44.6814,49420.0
2024-08-01 15:00:00,46.31,46.33,46.29,46.33,113291.0,44.6814,44.7007,44.6621,44.7007,113291.0
2024-08-01 15:10:00,46.33,46.38,46.32,46.38,39957.0,44.7007,44.7489,44.691,44.7489,39957.0
2024-08-01 15:20:00,46.37,46.46,46.35,46.44,58871.0,44.7392,44.8261,44.72,44.8068,58871.0
2024-08-01 15:30:00,46.45,46.51,46.42,46.51,88414.0,44.8164,44.8743,44.7875,44.8743,88414.0
2024-08-01 15:40:00,46.5,46.51,46.39,46.43,85924.0,44.8647,44.8743,44.7585,44.7971,85924.0
2024-08-01 15:50:00,46.43,46.65,46.43,46.6,401736.0,44.7971,45.0094,44.7971,44.9612,401736.0
2024-08-02 09:30:00,45.48,45.85,45.24,45.55,359361.0,43.8805,44.2375,43.649,43.9481,359361.0
2024-08-02 09:40:00,45.54,45.78,45.4,45.51,117044.0,43.9384,44.17,43.8034,43.9095,117044.0
2024-08-02 09:50:00,45.52,45.67,45.25,45.25,194828.0,43.9191,44.0639,43.6586,43.6586,194828.0
2024-08-02 10:00:00,45.23,45.45,45.21,45.35,98223.0,43.6393,43.8516,43.62,43.7551,98223.0
2024-08-02 10:10:00,45.36,45.42,45.25,45.25,258455.0,43.7648,43.8227,43.6586,43.6586,258455.0
2024-08-02 10:20:00,45.24,45.25,45.1,45.21,83612.0,43.649,43.6586,43.5139,43.62,83612.0
2024-08-02 10:30:00,45.21,45.36,45.2,45.27,135382.0,43.62,43.7648,43.6104,43.6779,135382.0
2024-08-02 10:40:00,45.27,45.33,45.23,45.29,205297.0,43.6779,43.7358,43.6393,43.6972,205297.0
2024-08-02 10:50:00,45.29,45.32,45.17,45.19,99980.0,43.6972,43.7262,43.5815,43.6007,99980.0
2024-08-02 11:00:00,45.19,45.19,44.94,45.06,93910.0,43.6007,43.6007,43.3595,43.4753,93910.0
2024-08-02 11:10:00,45.05,45.13,45.0,45.07,79359.0,43.4657,43.5429,43.4174,43.485,79359.0
2024-08-02 11:20:00,45.07,45.08,44.92,44.95,58879.0,43.485,43.4946,43.3402,43.3692,58879.0
2024-08-02 11:30:00,44.94,45.02,44.94,44.95,178328.0,43.3595,43.4367,43.3595,43.3692,178328.0
2024-08-02 11:40:00,44.95,45.29,44.95,45.27,68834.0,43.3692,43.6972,43.3692,43.6779,68834.0
2024-08-02 11:50:00,45.27,45.31,45.18,45.29,34656.0,43.6779,43.7165,43.5911,43.6972,34656.0
2024-08-02 12:00:00,45.29,45.51,45.29,45.41,71903.0,43.6972,43.9095,43.6972,43.813,71903.0
2024-08-02 12:10:00,45.4,45.44,45.27,45.38,81963.0,43.8034,43.842,43.6779,43.7841,81963.0
2024-08-02 12:20:00,45.37,45.41,45.27,45.39,26066.0,43.7744,43.813,43.6779,43.7937,26066.0
2024-08-02 12:30:00,45.38,45.52,45.34,45.51,18441.0,43.7841,43.9191,43.7455,43.9095,18441.0
2024-08-02 12:40:00,45.52,45.63,45.5,45.61,23824.0,43.9191,44.0253,43.8998,44.006,23824.0
2024-08-02 12:50:00,45.6,45.61,45.41,45.49,33303.0,43.9963,44.006,43.813,43.8902,33303.0
2024-08-02 13:00:00,45.49,45.49,45.4,45.48,50161.0,43.8902,43.8902,43.8034,43.8805,50161.0
2024-08-02 13:10:00,45.47,45.56,45.46,45.55,41411.0,43.8709,43.9577,43.8613,43.9481,41411.0
2024-08-02 13:20:00,45.55,45.56,45.47,45.56,43989.0,43.9481,43.9577,43.8709,43.9577,43989.0
2024-08-02 13:30:00,45.55,45.62,45.54,45.59,35669.0,43.9481,44.0156,43.9384,43.9867,35669.0
2024-08-02 13:40:00,45.6,45.68,45.57,45.58,27630.0,43.9963,44.0735,43.9674,43.977,27630.0
2024-08-02 13:50:00,45.59,45.62,45.55,45.59,36392.0,43.9867,44.0156,43.9481,43.9867,36392.0
2024-08-02 14:00:00,45.59,45.59,45.5,45.56,33814.0,43.9867,43.9867,43.8998,43.9577,33814.0
2024-08-02 14:10:00,45.55,45.63,45.55,45.59,21912.0,43.9481,44.0253,43.9481,43.9867,21912.0
2024-08-02 14:20:00,45.59,45.68,45.59,45.66,36817.0,43.9867,44.0735,43.9867,44.0542,36817.0
2024-08-02 14:30:00,45.66,45.72,45.64,45.67,63198.0,44.0542,44.1121,44.0349,44.0639,63198.0
2024-08-02 14:40:00,45.67,45.9,45.67,45.85,82161.0,44.0639,44.2858,44.0639,44.2375,82161.0
2024-08-02 14:50:00,45.84,46.0,45.82,45.84,105894.0,44.2279,44.3823,44.2086,44.2279,105894.0
2024-08-02 15:00:00,45.84,45.95,45.8,45.91,63436.0,44.2279,44.334,44.1893,44.2954,63436.0
2024-08-02 15:10:00,45.91,45.96,45.86,45.91,63147.0,44.2954,44.3437,44.2472,44.2954,63147.0
2024-08-02 15:20:00,45.92,46.0,45.85,45.97,80121.0,44.3051,44.3823,44.2375,44.3533,80121.0
2024-08-02 15:30:00,45.98,46.0,45.9,45.91,121474.0,44.363,44.3823,44.2858,44.2954,121474.0
2024-08-02 15:40:00,45.89,45.95,45.84,45.88,147957.0,44.2761,44.334,44.2279,44.2665,147957.0
2024-08-02 15:50:00,45.87,45.97,45.69,45.93,800747.0,44.2568,44.3533,44.0832,44.3147,800747.0
2024-08-05 09:30:00,44.0,44.43,43.94,44.22,194031.0,42.4526,42.8675,42.3947,42.6649,194031.0
2024-08-05 09:40:00,44.18,44.37,44.09,44.14,153444.0,42.6263,42.8096,42.5394,42.5877,153444.0
2024-08-05 09:50:00,44.16,44.36,43.99,44.01,147787.0,42.607,42.7999,42.4429,42.4622,147787.0
2024-08-05 10:00:00,44.04,44.37,44.04,44.35,145089.0,42.4912,42.8096,42.4912,42.7903,145089.0
2024-08-05 10:10:00,44.31,44.35,44.16,44.29,73560.0,42.7517,42.7903,42.607,42.7324,73560.0
2024-08-05 10:20:00,44.24,44.26,43.87,43.87,106464.0,42.6842,42.7035,42.3272,42.3272,106464.0
2024-08-05 10:30:00,43.86,44.0,43.78,43.82,60247.0,42.3175,42.4526,42.2403,42.2789,60247.0
2024-08-05 10:40:00,43.82,43.94,43.74,43.83,57332.0,42.2789,42.3947,42.2017,42.2886,57332.0
2024-08-05 10:50:00,43.84,43.94,43.81,43.88,82023.0,42.2982,42.3947,42.2693,42.3368,82023.0
2024-08-05 11:00:00,43.88,43.99,43.83,43.99,52335.0,42.3368,42.4429,42.2886,42.4429,52335.0
2024-08-05 11:10:00,43.99,44.07,43.85,43.86,149185.0,42.4429,42.5201,42.3079,42.3175,149185.0
2024-08-05 11:20:00,43.84,44.0,43.84,43.99,33395.0,42.2982,42.4526,42.2982,42.4429,33395.0
2024-08-05 11:30:00,44.0,44.25,43.93,44.14,138130.0,42.4526,42.6938,42.3851,42.5877,138130.0
2024-08-05 11:40:00,44.14,44.31,44.14,44.3,62791.0,42.5877,42.7517,42.5877,42.742,62791.0
2024-08-05 11:50:00,44.29,44.44,44.27,44.42,102102.0,42.7324,42.8771,42.7131,42.8578,102102.0
2024-08-05 12:00:00,44.42,44.43,44.16,44.16,64631.0,42.8578,42.8675,42.607,42.607,64631.0
2024-08-05 12:10:00,44.18,44.23,44.16,44.23,19889.0,42.6263,42.6745,42.607,42.6745,19889.0
2024-08-05 12:20:00,44.23,44.25,44.14,44.2,17613.0,42.6745,42.6938,42.5877,42.6456,17613.0
2024-08-05 12:30:00,44.19,44.3,44.17,44.27,50683.0,42.6359,42.742,42.6166,42.7131,50683.0
2024-08-05 12:40:00,44.27,44.34,44.25,44.33,35712.0,42.7131,42.7806,42.6938,42.771,35712.0
2024-08-05 12:50:00,44.33,44.46,44.25,44.44,20113.0,42.771,42.8964,42.6938,42.8771,20113.0
2024-08-05 13:00:00,44.43,44.44,44.33,44.35,21836.0,42.8675,42.8771,42.771,42.7903,21836.0
2024-08-05 13:10:00,44.35,44.35,44.24,44.26,11281.0,42.7903,42.7903,42.6842,42.7035,11281.0
2024-08-05 13:20:00,44.27,44.36,44.25,44.27,20033.0,42.7131,42.7999,42.6938,42.7131,20033.0
2024-08-05 13:30:00,44.25,44.4,44.25,44.4,18832.0,42.6938,42.8385,42.6938,42.8385,18832.0
2024-08-05 13:40:00,44.39,44.4,44.31,44.33,15961.0,42.8289,42.8385,42.7517,42.771,15961.0
2024-08-05 13:50:00,44.32,44.39,44.2,44.22,41968.0,42.7613,42.8289,42.6456,42.6649,41968.0
2024-08-05 14:00:00,44.22,44.23,44.14,44.14,33965.0,42.6649,42.6745,42.5877,42.5877,33965.0
2024-08-05 14:10:00,44.14,44.26,44.14,44.22,40243.0,42.5877,42.7035,42.5877,42.6649,40243.0
2024-08-05 14:20:00,44.23,44.26,44.18,44.21,49015.0,42.6745,42.7035,42.6263,42.6552,49015.0
2024-08-05 14:30:00,44.21,44.23,44.16,44.22,36247.0,42.6552,42.6745,42.607,42.6649,36247.0
2024-08-05 14:40:00,44.21,44.35,44.2,44.3,158276.0,42.6552,42.7903,42.6456,42.742,158276.0
2024-08-05 14:50:00,44.3,44.42,44.26,44.33,91480.0,42.742,42.8578,42.7035,42.771,91480.0
2024-08-05 15:00:00,44.33,44.43,44.32,44.41,78296.0,42.771,42.8675,42.7613,42.8482,78296.0
2024-08-05 15:10:00,44.42,44.46,44.33,44.34,62994.0,42.8578,42.8964,42.771,42.7806,62994.0
2024-08-05 15:20:00,44.33,44.4,44.22,44.32,101687.0,42.771,42.8385,42.6649,42.7613,101687.0
2024-08-05 15:30:00,44.32,44.32,44.18,44.26,108186.0,42.7613,42.7613,42.6263,42.7035,108186.0
2024-08-05 15:40:00,44.25,44.41,44.24,44.4,146102.0,42.6938,42.8482,42.6842,42.8385,146102.0
2024-08-05 15:50:00,44.4,44.46,44.27,44.42,441836.0,42.8385,42.8964,42.7131,42.8578,441836.0
2024-08-06 09:30:00,43.78,44.35,43.72,44.33,250071.0,42.2403,42.7903,42.1824,42.771,250071.0
2024-08-06 09:40:00,44.33,44.49,44.25,44.47,177687.0,42.771,42.9254,42.6938,42.9061,177687.0
2024-08-06 09:50:00,44.49,44.87,44.45,44.87,158529.0,42.9254,43.292,42.8868,43.292,158529.0
2024-08-06 10:00:00,44.86,45.0,44.78,45.0,54776.0,43.2824,43.4174,43.2052,43.4174,54776.0
2024-08-06 10:10:00,44.99,45.07,44.88,44.98,130437.0,43.4078,43.485,43.3016,43.3981,130437.0
2024-08-06 10:20:00,45.0,45.08,44.9,44.91,41815.0,43.4174,43.4946,43.3209,43.3306,41815.0
2024-08-06 10:30:00,44.9,45.1,44.89,45.1,43423.0,43.3209,43.5139,43.3113,43.5139,43423.0
2024-08-06 10:40:00,45.1,45.34,45.1,45.21,75611.0,43.5139,43.7455,43.5139,43.62,75611.0
2024-08-06 10:50:00,45.2,45.2,44.99,45.04,31442.0,43.6104,43.6104,43.4078,43.456,31442.0
2024-08-06 11:00:00,45.03,45.06,44.87,44.88,295133.0,43.4464,43.4753,43.292,43.3016,295133.0
2024-08-06 11:10:00,44.88,44.94,44.74,44.76,121098.0,43.3016,43.3595,43.1666,43.1859,121098.0
2024-08-06 11:20:00,44.74,44.9,44.71,44.82,57306.0,43.1666,43.3209,43.1376,43.2438,57306.0
2024-08-06 11:30:00,44.83,44.95,44.82,44.9,47578.0,43.2534,43.3692,43.2438,43.3209,47578.0
2024-08-06 11:40:00,44.89,44.91,44.76,44.78,160158.0,43.3113,43.3306,43.1859,43.2052,160158.0
2024-08-06 11:50:00,44.79,44.88,44.76,44.88,13982.0,43.2148,43.3016,43.1859,43.3016,13982.0
2024-08-06 12:00:00,44.88,44.96,44.85,44.96,19911.0,43.3016,43.3788,43.2727,43.3788,19911.0
2024-08-06 12:10:00,44.96,45.15,44.94,45.14,17955.0,43.3788,43.5622,43.3595,43.5525,17955.0
2024-08-06 12:20:00,45.13,45.13,45.01,45.08,24661.0,43.5429,43.5429,43.4271,43.4946,24661.0
2024-08-06 12:30:00,45.07,45.08,44.98,45.08,13647.0,43.485,43.4946,43.3981,43.4946,13647.0
2024-08-06 12:40:00,45.08,45.11,45.07,45.1,10207.0,43.4946,43.5236,43.485,43.5139,10207.0
2024-08-06 12:50:00,45.1,45.14,45.09,45.11,10950.0,43.5139,43.5525,43.5043,43.5236,10950.0
2024-08-06 13:00:00,45.09,45.16,45.02,45.05,25857.0,43.5043,43.5718,43.4367,43.4657,25857.0
2024-08-06 13:10:00,45.04,45.08,45.01,45.04,22207.0,43.456,43.4946,43.4271,43.456,22207.0
2024-08-06 13:20:00,45.05,45.09,45.04,45.09,19124.0,43.4657,43.5043,43.456,43.5043,19124.0
2024-08-06 13:30:00,45.09,45.14,45.04,45.06,19811.0,43.5043,43.5525,43.456,43.4753,19811.0
2024-08-06 13:40:00,45.07,45.14,45.07,45.13,7317.0,43.485,43.5525,43.485,43.5429,7317.0
2024-08-06 13:50:00,45.12,45.18,45.06,45.13,20122.0,43.5332,43.5911,43.4753,43.5429,20122.0
2024-08-06 14:00:00,45.14,45.22,45.09,45.19,26814.0,43.5525,43.6297,43.5043,43.6007,26814.0
2024-08-06 14:10:00,45.2,45.31,45.17,45.3,14635.0,43.6104,43.7165,43.5815,43.7069,14635.0
2024-08-06 14:20:00,45.3,45.46,45.3,45.45,26402.0,43.7069,43.8613,43.7069,43.8516,26402.0
2024-08-06 14:30:00,45.45,45.47,45.39,45.44,24537.0,43.8516,43.8709,43.7937,43.842,24537.0
2024-08-06 14:40:00,45.44,45.45,45.37,45.43,64016.0,43.842,43.8516,43.7744,43.8323,64016.0
2024-08-06 14:50:00,45.43,45.48,45.36,45.38,59016.0,43.8323,43.8805,43.7648,43.7841,59016.0
2024-08-06 15:00:00,45.36,45.42,45.32,45.4,69390.0,43.7648,43.8227,43.7262,43.8034,69390.0
2024-08-06 15:10:00,45.4,45.46,45.38,45.41,38242.0,43.8034,43.8613,43.7841,43.813,38242.0
2024-08-06 15:20:00,45.41,45.48,45.39,45.4,41865.0,43.813,43.8805,43.7937,43.8034,41865.0
2024-08-06 15:30:00,45.4,45.45,45.36,45.37,40626.0,43.8034,43.8516,43.7648,43.7744,40626.0
2024-08-06 15:40:00,45.36,45.38,45.12,45.12,70121.0,43.7648,43.7841,43.5332,43.5332,70121.0
2024-08-06 15:50:00,45.11,45.17,44.97,45.0,236409.0,43.5236,43.5815,43.3885,43.4174,236409.0
2024-08-07 09:30:00,45.04,45.23,44.83,45.12,204653.0,43.456,43.6393,43.2534,43.5332,204653.0
2024-08-07 09:40:00,45.09,45.37,45.04,45.34,142443.0,43.5043,43.7744,43.456,43.7455,142443.0
2024-08-07 09:50:00,45.34,45.35,45.17,45.17,74663.0,43.7455,43.7551,43.5815,43.5815,74663.0
2024-08-07 10:00:00,45.16,45.18,45.06,45.08,54001.0,43.5718,43.5911,43.4753,43.4946,54001.0
2024-08-07 10:10:00,45.08,45.1,44.92,44.98,54971.0,43.4946,43.5139,43.3402,43.3981,54971.0
2024-08-07 10:20:00,44.99,45.0,44.8,44.89,129201.0,43.4078,43.4174,43.2245,43.3113,129201.0
2024-08-07 10:30:00,44.89,45.07,44.86,45.03,104561.0,43.3113,43.485,43.2824,43.4464,104561.0
2024-08-07 10:40:00,45.03,45.09,44.96,44.96,42480.0,43.4464,43.5043,43.3788,43.3788,42480.0
2024-08-07 10:50:00,44.97,44.99,44.89,44.98,58858.0,43.3885,43.4078,43.3113,43.3981,58858.0
2024-08-07 11:00:00,44.98,45.05,44.96,44.99,61946.0,43.3981,43.4657,43.3788,43.4078,61946.0
2024-08-07 11:10:00,44.98,45.03,44.87,44.89,86348.0,43.3981,43.4464,43.292,43.3113,86348.0
2024-08-07 11:20:00,44.89,44.98,44.88,44.94,132003.0,43.3113,43.3981,43.3016,43.3595,132003.0
2024-08-07 11:30:00,44.94,45.05,44.92,45.0,170927.0,43.3595,43.4657,43.3402,43.4174,170927.0
2024-08-07 11:40:00,45.01,45.04,44.77,44.83,33518.0,43.4271,43.456,43.1955,43.2534,33518.0
2024-08-07 11:50:00,44.83,44.87,44.82,44.84,26919.0,43.2534,43.292,43.2438,43.2631,26919.0
2024-08-07 12:00:00,44.83,44.85,44.78,44.79,49089.0,43.2534,43.2727,43.2052,43.2148,49089.0
2024-08-07 12:10:00,44.78,44.83,44.73,44.83,25055.0,43.2052,43.2534,43.1569,43.2534,25055.0
2024-08-07 12:20:00,44.82,44.87,44.8,44.85,20343.0,43.2438,43.292,43.2245,43.2727,20343.0
2024-08-07 12:30:00,44.85,44.86,44.81,44.84,17399.0,43.2727,43.2824,43.2341,43.2631,17399.0
2024-08-07 12:40:00,44.84,44.85,44.77,44.8,24007.0,43.2631,43.2727,43.1955,43.2245,24007.0
2024-08-07 12:50:00,44.8,44.91,44.8,44.88,38959.0,43.2245,43.3306,43.2245,43.3016,38959.0
2024-08-07 13:00:00,44.88,44.9,44.77,44.77,47486.0,43.3016,43.3209,43.1955,43.1955,47486.0
2024-08-07 13:10:00,44.77,44.79,44.67,44.67,56723.0,43.1955,43.2148,43.099,43.099,56723.0
2024-08-07 13:20:00,44.68,44.78,44.67,44.71,118105.0,43.1087,43.2052,43.099,43.1376,118105.0
2024-08-07 13:30:00,44.71,44.83,44.7,44.8,37862.0,43.1376,43.2534,43.128,43.2245,37862.0
2024-08-07 13:40:00,44.81,44.83,44.47,44.48,133677.0,43.2341,43.2534,42.9061,42.9157,133677.0
2024-08-07 13:50:00,44.48,44.55,44.46,44.55,54160.0,42.9157,42.9833,42.8964,42.9833,54160.0
2024-08-07 14:00:00,44.55,44.57,44.48,44.49,26423.0,42.9833,43.0026,42.9157,42.9254,26423.0
2024-08-07 14:10:00,44.48,44.49,44.29,44.35,49218.0,42.9157,42.9254,42.7324,42.7903,49218.0
2024-08-07 14:20:00,44.35,44.39,44.23,44.38,45214.0,42.7903,42.8289,42.6745,42.8192,45214.0
2024-08-07 14:30:00,44.38,44.43,44.35,44.4,72818.0,42.8192,42.8675,42.7903,42.8385,72818.0
2024-08-07 14:40:00,44.4,44.48,44.38,44.41,80687.0,42.8385,42.9157,42.8192,42.8482,80687.0
2024-08-07 14:50:00,44.41,44.45,44.37,44.43,60060.0,42.8482,42.8868,42.8096,42.8675,60060.0
2024-08-07 15:00:00,44.41,44.48,44.39,44.45,88826.0,42.8482,42.9157,42.8289,42.8868,88826.0
2024-08-07 15:10:00,44.45,44.5,44.34,44.4,121696.0,42.8868,42.935,42.7806,42.8385,121696.0
2024-08-07 15:20:00,44.41,44.46,44.3,44.33,93347.0,42.8482,42.8964,42.742,42.771,93347.0
2024-08-07 15:30:00,44.34,44.45,44.33,44.34,98027.0,42.7806,42.8868,42.771,42.7806,98027.0
2024-08-07 15:40:00,44.34,44.41,44.3,44.34,124114.0,42.7806,42.8482,42.742,42.7806,124114.0
2024-08-07 15:50:00,44.34,44.41,44.2,44.3,614784.0,42.7806,42.8482,42.6456,42.742,614784.0
2024-08-08 09:30:00,44.48,44.89,44.34,44.8,65773.0,42.9157,43.3113,42.7806,43.2245,65773.0
2024-08-08 09:40:00,44.81,44.99,44.8,44.89,49637.0,43.2341,43.4078,43.2245,43.3113,49637.0
2024-08-08 09:50:00,44.91,45.06,44.82,44.96,60409.0,43.3306,43.4753,43.2438,43.3788,60409.0
2024-08-08 10:00:00,44.97,45.2,44.89,44.91,44022.0,43.3885,43.6104,43.3113,43.3306,44022.0
2024-08-08 10:10:00,44.91,45.03,44.9,44.96,27852.0,43.3306,43.4464,43.3209,43.3788,27852.0
2024-08-08 10:20:00,44.95,45.01,44.86,44.95,17215.0,43.3692,43.4271,43.2824,43.3692,17215.0
2024-08-08 10:30:00,44.91,44.99,44.91,44.96,22676.0,43.3306,43.4078,43.3306,43.3788,22676.0
2024-08-08 10:40:00,44.97,44.97,44.81,44.88,58182.0,43.3885,43.3885,43.2341,43.3016,58182.0
2024-08-08 10:50:00,44.87,44.89,44.81,44.86,21121.0,43.292,43.3113,43.2341,43.2824,21121.0
2024-08-08 11:00:00,44.84,44.87,44.72,44.76,37974.0,43.2631,43.292,43.1473,43.1859,37974.0
2024-08-08 11:10:00,44.77,44.78,44.63,44.68,18242.0,43.1955,43.2052,43.0604,43.1087,18242.0
2024-08-08 11:20:00,44.68,44.83,44.67,44.78,20557.0,43.1087,43.2534,43.099,43.2052,20557.0
2024-08-08 11:30:00,44.77,44.95,44.76,44.79,11103.0,43.1955,43.3692,43.1859,43.2148,11103.0
2024-08-08 11:40:00,44.77,44.8,44.67,44.73,10908.0,43.1955,43.2245,43.099,43.1569,10908.0
2024-08-08 11:50:00,44.74,44.76,44.69,44.7,15199.0,43.1666,43.1859,43.1183,43.128,15199.0
2024-08-08 12:00:00,44.69,44.72,44.64,44.65,16995.0,43.1183,43.1473,43.0701,43.0797,16995.0
2024-08-08 12:10:00,44.65,44.66,44.59,44.64,13847.0,43.0797,43.0894,43.0218,43.0701,13847.0
2024-08-08 12:20:00,44.66,44.75,44.65,44.75,11903.0,43.0894,43.1762,43.0797,43.1762,11903.0
2024-08-08 12:30:00,44.74,44.74,44.48,44.48,11139.0,43.1666,43.1666,42.9157,42.9157,11139.0
2024-08-08 12:40:00,44.49,44.61,44.48,44.61,9853.0,42.9254,43.0411,42.9157,43.0411,9853.0
2024-08-08 12:50:00,44.61,44.63,44.56,44.56,11408.0,43.0411,43.0604,42.9929,42.9929,11408.0
2024-08-08 13:00:00,44.56,44.58,44.49,44.55,15885.0,42.9929,43.0122,42.9254,42.9833,15885.0
2024-08-08 13:10:00,44.55,44.64,44.54,44.63,50028.0,42.9833,43.0701,42.9736,43.0604,50028.0
2024-08-08 13:20:00,44.62,44.71,44.58,44.71,21779.0,43.0508,43.1376,43.0122,43.1376,21779.0
2024-08-08 13:30:00,44.71,44.74,44.65,44.65,14756.0,43.1376,43.1666,43.0797,43.0797,14756.0
2024-08-08 13:40:00,44.65,44.69,44.62,44.63,18999.0,43.0797,43.1183,43.0508,43.0604,18999.0
2024-08-08 13:50:00,44.64,44.67,44.59,44.65,20902.0,43.0701,43.099,43.0218,43.0797,20902.0
2024-08-08 14:00:00,44.64,44.67,44.61,44.63,21030.0,43.0701,43.099,43.0411,43.0604,21030.0
2024-08-08 14:10:00,44.64,44.72,44.55,44.71,38265.0,43.0701,43.1473,42.9833,43.1376,38265.0
2024-08-08 14:20:00,44.71,44.88,44.71,44.88,40965.0,43.1376,43.3016,43.1376,43.3016,40965.0
2024-08-08 14:30:00,44.89,44.97,44.88,44.92,45793.0,43.3113,43.3885,43.3016,43.3402,45793.0
2024-08-08 14:40:00,44.91,45.0,44.9,44.94,49342.0,43.3306,43.4174,43.3209,43.3595,49342.0
2024-08-08 14:50:00,44.93,45.01,44.91,44.99,37817.0,43.3499,43.4271,43.3306,43.4078,37817.0
2024-08-08 15:00:00,44.97,45.0,44.92,45.0,38027.0,43.3885,43.4174,43.3402,43.4174,38027.0
2024-08-08 15:10:00,45.0,45.02,44.96,44.98,35698.0,43.4174,43.4367,43.3788,43.3981,35698.0
2024-08-08 15:20:00,44.97,45.02,44.85,44.85,34881.0,43.3885,43.4367,43.2727,43.2727,34881.0
2024-08-08 15:30:00,44.84,44.87,44.76,44.8,36726.0,43.2631,43.292,43.1859,43.2245,36726.0
2024-08-08 15:40:00,44.81,44.88,44.79,44.84,87149.0,43.2341,43.3016,43.2148,43.2631,87149.0
2024-08-08 15:50:00,44.84,44.89,44.79,44.84,260307.0,43.2631,43.3113,43.2148,43.2631,260307.0
2024-08-09 09:30:00,44.8,44.86,44.51,44.54,55254.0,43.2245,43.2824,42.9447,42.9736,55254.0
2024-08-09 09:40:00,44.49,44.51,44.15,44.15,33496.0,42.9254,42.9447,42.5973,42.5973,33496.0
2024-08-09 09:50:00,44.12,44.21,44.1,44.16,22935.0,42.5684,42.6552,42.5491,42.607,22935.0
2024-08-09 10:00:00,44.15,44.35,44.14,44.34,23646.0,42.5973,42.7903,42.5877,42.7806,23646.0
2024-08-09 10:10:00,44.35,44.38,44.27,44.28,34918.0,42.7903,42.8192,42.7131,42.7228,34918.0
2024-08-09 10:20:00,44.3,44.39,44.28,44.29,13742.0,42.742,42.8289,42.7228,42.7324,13742.0
2024-08-09 10:30:00,44.3,44.3,44.17,44.26,30903.0,42.742,42.742,42.6166,42.7035,30903.0
2024-08-09 10:40:00,44.27,44.36,44.24,44.24,26896.0,42.7131,42.7999,42.6842,42.6842,26896.0
2024-08-09 10:50:00,44.25,44.43,44.21,44.4,29206.0,42.6938,42.8675,42.6552,42.8385,29206.0
2024-08-09 11:00:00,44.41,44.44,44.29,44.31,40892.0,42.8482,42.8771,42.7324,42.7517,40892.0
2024-08-09 11:10:00,44.32,44.4,44.3,44.39,19309.0,42.7613,42.8385,42.742,42.8289,19309.0
2024-08-09 11:20:00,44.38,44.41,44.29,44.29,35803.0,42.8192,42.8482,42.7324,42.7324,35803.0
2024-08-09 11:30:00,44.28,44.29,44.22,44.27,37482.0,42.7228,42.7324,42.6649,42.7131,37482.0
2024-08-09 11:40:00,44.26,44.28,44.21,44.25,19017.0,42.7035,42.7228,42.6552,42.6938,19017.0
2024-08-09 11:50:00,44.25,44.28,44.14,44.18,23320.0,42.6938,42.7228,42.5877,42.6263,23320.0
2024-08-09 12:00:00,44.2,44.21,44.13,44.19,16480.0,42.6456,42.6552,42.578,42.6359,16480.0
2024-08-09 12:10:00,44.19,44.2,44.15,44.16,26396.0,42.6359,42.6456,42.5973,42.607,26396.0
2024-08-09 12:20:00,44.15,44.23,44.15,44.16,15182.0,42.5973,42.6745,42.5973,42.607,15182.0
2024-08-09 12:30:00,44.15,44.2,44.15,44.18,18489.0,42.5973,42.6456,42.5973,42.6263,18489.0
2024-08-09 12:40:00,44.18,44.27,44.15,44.27,18968.0,42.6263,42.7131,42.5973,42.7131,18968.0
2024-08-09 12:50:00,44.3,44.31,44.2,44.23,14538.0,42.742,42.7517,42.6456,42.6745,14538.0
2024-08-09 13:00:00,44.25,44.32,44.24,44.3,13964.0,42.6938,42.7613,42.6842,42.742,13964.0
2024-08-09 13:10:00,44.29,44.39,44.27,44.38,11150.0,42.7324,42.8289,42.7131,42.8192,11150.0
2024-08-09 13:20:00,44.38,44.49,44.38,44.47,27042.0,42.8192,42.9254,42.8192,42.9061,27042.0
2024-08-09 13:30:00,44.46,44.54,44.46,44.49,47182.0,42.8964,42.9736,42.8964,42.9254,47182.0
2024-08-09 13:40:00,44.5,44.51,44.45,44.47,25067.0,42.935,42.9447,42.8868,42.9061,25067.0
2024-08-09 13:50:00,44.47,44.51,44.44,44.46,22540.0,42.9061,42.9447,42.8771,42.8964,22540.0
2024-08-09 14:00:00,44.45,44.45,44.38,44.42,15115.0,42.8868,42.8868,42.8192,42.8578,15115.0
2024-08-09 14:10:00,44.41,44.44,44.38,44.42,15691.0,42.8482,42.8771,42.8192,42.8578,15691.0
2024-08-09 14:20:00,44.43,44.46,44.41,44.43,29750.0,42.8675,42.8964,42.8482,42.8675,29750.0
2024-08-09 14:30:00,44.43,44.43,44.37,44.42,19092.0,42.8675,42.8675,42.8096,42.8578,19092.0
2024-08-09 14:40:00,44.41,44.49,44.41,44.45,21046.0,42.8482,42.9254,42.8482,42.8868,21046.0
2024-08-09 14:50:00,44.46,44.46,44.42,44.45,27744.0,42.8964,42.8964,42.8578,42.8868,27744.0
2024-08-09 15:00:00,44.44,44.45,44.4,44.41,28340.0,42.8771,42.8868,42.8385,42.8482,28340.0
2024-08-09 15:10:00,44.41,44.49,44.41,44.48,19971.0,42.8482,42.9254,42.8482,42.9157,19971.0
2024-08-09 15:20:00,44.48,44.53,44.44,44.52,26795.0,42.9157,42.964,42.8771,42.9543,26795.0
2024-08-09 15:30:00,44.51,44.55,44.5,44.52,30726.0,42.9447,42.9833,42.935,42.9543,30726.0
2024-08-09 15:40:00,44.51,44.53,44.43,44.46,36709.0,42.9447,42.964,42.8675,42.8964,36709.0
2024-08-09 15:50:00,44.46,44.5,44.33,44.35,225373.0,42.8964,42.935,42.771,42.7903,225373.0
2024-08-12 09:30:00,44.69,44.78,44.4,44.4,59105.0,43.1183,43.2052,42.8385,42.8385,59105.0
2024-08-12 09:40:00,44.4,44.6,44.4,44.56,24262.0,42.8385,43.0315,42.8385,42.9929,24262.0
2024-08-12 09:50:00,44.55,44.58,44.34,44.42,44775.0,42.9833,43.0122,42.7806,42.8578,44775.0
2024-08-12 10:00:00,44.42,44.49,44.38,44.49,43539.0,42.8578,42.9254,42.8192,42.9254,43539.0
2024-08-12 10:10:00,44.49,44.56,44.41,44.53,59785.0,42.9254,42.9929,42.8482,42.964,59785.0
2024-08-12 10:20:00,44.52,44.6,44.48,44.57,25928.0,42.9543,43.0315,42.9157,43.0026,25928.0
2024-08-12 10:30:00,44.56,44.74,44.56,44.72,28778.0,42.9929,43.1666,42.9929,43.1473,28778.0
2024-08-12 10:40:00,44.73,44.78,44.69,44.71,18884.0,43.1569,43.2052,43.1183,43.1376,18884.0
2024-08-12 10:50:00,44.71,44.77,44.68,44.77,32028.0,43.1376,43.1955,43.1087,43.1955,32028.0
2024-08-12 11:00:00,44.78,44.78,44.67,44.67,20704.0,43.2052,43.2052,43.099,43.099,20704.0
2024-08-12 11:10:00,44.66,44.71,44.62,44.69,22886.0,43.0894,43.1376,43.0508,43.1183,22886.0
2024-08-12 11:20:00,44.71,44.71,44.55,44.57,20213.0,43.1376,43.1376,42.9833,43.0026,20213.0
2024-08-12 11:30:00,44.56,44.58,44.5,44.55,13158.0,42.9929,43.0122,42.935,42.9833,13158.0
2024-08-12 11:40:00,44.55,44.55,44.4,44.47,10165.0,42.9833,42.9833,42.8385,42.9061,10165.0
2024-08-12 11:50:00,44.46,44.61,44.44,44.61,58320.0,42.8964,43.0411,42.8771,43.0411,58320.0
2024-08-12 12:00:00,44.6,44.61,44.47,44.51,11755.0,43.0315,43.0411,42.9061,42.9447,11755.0
2024-08-12 12:10:00,44.5,44.53,44.47,44.47,8124.0,42.935,42.964,42.9061,42.9061,8124.0
2024-08-12 12:20:00,44.49,44.49,44.42,44.44,11757.0,42.9254,42.9254,42.8578,42.8771,11757.0
2024-08-12 12:30:00,44.43,44.44,44.36,44.41,23248.0,42.8675,42.8771,42.7999,42.8482,23248.0
2024-08-12 12:40:00,44.41,44.45,44.4,44.45,14777.0,42.8482,42.8868,42.8385,42.8868,14777.0
2024-08-12 12:50:00,44.45,44.48,44.42,44.46,49771.0,42.8868,42.9157,42.8578,42.8964,49771.0
2024-08-12 13:00:00,44.47,44.5,44.43,44.48,20585.0,42.9061,42.935,42.8675,42.9157,20585.0
2024-08-12 13:10:00,44.48,44.55,44.47,44.54,13007.0,42.9157,42.9833,42.9061,42.9736,13007.0
2024-08-12 13:20:00,44.54,44.61,44.47,44.51,27619.0,42.9736,43.0411,42.9061,42.9447,27619.0
2024-08-12 13:30:00,44.53,44.55,44.47,44.51,16278.0,42.964,42.9833,42.9061,42.9447,16278.0
2024-08-12 13:40:00,44.51,44.56,44.51,44.54,19334.0,42.9447,42.9929,42.9447,42.9736,19334.0
2024-08-12 13:50:00,44.51,44.52,44.46,44.51,22119.0,42.9447,42.9543,42.8964,42.9447,22119.0
2024-08-12 14:00:00,44.51,44.52,44.46,44.48,11008.0,42.9447,42.9543,42.8964,42.9157,11008.0
2024-08-12 14:10:00,44.48,44.51,44.47,44.5,19547.0,42.9157,42.9447,42.9061,42.935,19547.0
2024-08-12 14:20:00,44.5,44.55,44.5,44.51,13653.0,42.935,42.9833,42.935,42.9447,13653.0
2024-08-12 14:30:00,44.52,44.55,44.49,44.55,11919.0,42.9543,42.9833,42.9254,42.9833,11919.0
2024-08-12 14:40:00,44.54,44.57,44.51,44.53,11588.0,42.9736,43.0026,42.9447,42.964,11588.0
2024-08-12 14:50:00,44.53,44.55,44.5,44.51,14208.0,42.964,42.9833,42.935,42.9447,14208.0
2024-08-12 15:00:00,44.51,44.53,44.48,44.51,14428.0,42.9447,42.964,42.9157,42.9447,14428.0
2024-08-12 15:10:00,44.51,44.56,44.5,44.52,30303.0,42.9447,42.9929,42.935,42.9543,30303.0
2024-08-12 15:20:00,44.52,44.57,44.49,44.55,27556.0,42.9543,43.0026,42.9254,42.9833,27556.0
2024-08-12 15:30:00,44.55,44.56,44.49,44.51,51142.0,42.9833,42.9929,42.9254,42.9447,51142.0
2024-08-12 15:40:00,44.51,44.52,44.44,44.5,81229.0,42.9447,42.9543,42.8771,42.935,81229.0
2024-08-12 15:50:00,44.5,44.55,44.41,44.51,209043.0,42.935,42.9833,42.8482,42.9447,209043.0
2024-08-13 09:30:00,44.6,44.68,44.44,44.53,107136.0,43.0315,43.1087,42.8771,42.964,107136.0
2024-08-13 09:40:00,44.57,44.74,44.57,44.6,18002.0,43.0026,43.1666,43.0026,43.0315,18002.0
2024-08-13 09:50:00,44.6,44.72,44.58,44.63,60643.0,43.0315,43.1473,43.0122,43.0604,60643.0
2024-08-13 10:00:00,44.63,44.78,44.62,44.77,60782.0,43.0604,43.2052,43.0508,43.1955,60782.0
2024-08-13 10:10:00,44.76,44.8,44.52,44.55,130503.0,43.1859,43.2245,42.9543,42.9833,130503.0
2024-08-13 10:20:00,44.55,44.72,44.53,44.71,46239.0,42.9833,43.1473,42.964,43.1376,46239.0
2024-08-13 10:30:00,44.71,44.76,44.66,44.72,46841.0,43.1376,43.1859,43.0894,43.1473,46841.0
2024-08-13 10:40:00,44.74,44.86,44.73,44.85,34420.0,43.1666,43.2824,43.1569,43.2727,34420.0
2024-08-13 10:50:00,44.86,44.87,44.79,44.87,39336.0,43.2824,43.292,43.2148,43.292,39336.0
2024-08-13 11:00:00,44.87,44.92,44.86,44.92,42501.0,43.292,43.3402,43.2824,43.3402,42501.0
2024-08-13 11:10:00,44.93,44.98,44.91,44.95,32833.0,43.3499,43.3981,43.3306,43.3692,32833.0
2024-08-13 11:20:00,44.95,44.99,44.91,44.91,47401.0,43.3692,43.4078,43.3306,43.3306,47401.0
2024-08-13 11:30:00,44.91,44.92,44.82,44.9,28689.0,43.3306,43.3402,43.2438,43.3209,28689.0
2024-08-13 11:40:00,44.9,44.94,44.85,44.89,45165.0,43.3209,43.3595,43.2727,43.3113,45165.0
2024-08-13 11:50:00,44.9,44.99,44.89,44.9,32509.0,43.3209,43.4078,43.3113,43.3209,32509.0
2024-08-13 12:00:00,44.9,45.0,44.9,44.98,22641.0,43.3209,43.4174,43.3209,43.3981,22641.0
2024-08-13 12:10:00,44.98,45.02,44.97,45.01,33270.0,43.3981,43.4367,43.3885,43.4271,33270.0
2024-08-13 12:20:00,45.01,45.03,44.94,44.94,13382.0,43.4271,43.4464,43.3595,43.3595,13382.0
2024-08-13 12:30:00,44.94,44.97,44.92,44.93,9020.0,43.3595,43.3885,43.3402,43.3499,9020.0
2024-08-13 12:40:00,44.94,45.06,44.89,45.03,97522.0,43.3595,43.4753,43.3113,43.4464,97522.0
2024-08-13 12:50:00,45.04,45.06,45.0,45.02,15539.0,43.456,43.4753,43.4174,43.4367,15539.0
2024-08-13 13:00:00,45.01,45.06,44.99,45.02,18375.0,43.4271,43.4753,43.4078,43.4367,18375.0
2024-08-13 13:10:00,45.01,45.1,45.0,45.09,18113.0,43.4271,43.5139,43.4174,43.5043,18113.0
2024-08-13 13:20:00,45.08,45.27,45.06,45.26,94563.0,43.4946,43.6779,43.4753,43.6683,94563.0
2024-08-13 13:30:00,45.25,45.33,45.23,45.3,41817.0,43.6586,43.7358,43.6393,43.7069,41817.0
2024-08-13 13:40:00,45.3,45.32,45.24,45.3,32000.0,43.7069,43.7262,43.649,43.7069,32000.0
2024-08-13 13:50:00,45.29,45.39,45.25,45.26,46583.0,43.6972,43.7937,43.6586,43.6683,46583.0
2024-08-13 14:00:00,45.25,45.33,45.25,45.29,24486.0,43.6586,43.7358,43.6586,43.6972,24486.0
2024-08-13 14:10:00,45.29,45.29,45.2,45.23,30717.0,43.6972,43.6972,43.6104,43.6393,30717.0
2024-08-13 14:20:00,45.23,45.29,45.23,45.29,26631.0,43.6393,43.6972,43.6393,43.6972,26631.0
2024-08-13 14:30:00,45.28,45.37,45.24,45.34,26247.0,43.6876,43.7744,43.649,43.7455,26247.0
2024-08-13 14:40:00,45.34,45.36,45.31,45.35,19032.0,43.7455,43.7648,43.7165,43.7551,19032.0
2024-08-13 14:50:00,45.35,45.35,45.27,45.28,20159.0,43.7551,43.7551,43.6779,43.6876,20159.0
2024-08-13 15:00:00,45.27,45.3,45.22,45.27,30547.0,43.6779,43.7069,43.6297,43.6779,30547.0
2024-08-13 15:10:00,45.26,45.29,45.21,45.23,35084.0,43.6683,43.6972,43.62,43.6393,35084.0
2024-08-13 15:20:00,45.23,45.27,45.22,45.25,40008.0,43.6393,43.6779,43.6297,43.6586,40008.0
2024-08-13 15:30:00,45.26,45.35,45.24,45.34,63607.0,43.6683,43.7551,43.649,43.7455,63607.0
2024-08-13 15:40:00,45.34,45.36,45.29,45.34,62062.0,43.7455,43.7648,43.6972,43.7455,62062.0
2024-08-13 15:50:00,45.34,45.38,45.15,45.2,362668.0,43.7455,43.7841,43.5622,43.6104,362668.0
2024-08-14 09:30:00,45.83,45.85,45.48,45.65,133916.0,44.2182,44.2375,43.8805,44.0446,133916.0
2024-08-14 09:40:00,45.63,45.65,45.29,45.33,68585.0,44.0253,44.0446,43.6972,43.7358,68585.0
2024-08-14 09:50:00,45.33,45.41,45.26,45.35,178294.0,43.7358,43.813,43.6683,43.7551,178294.0
2024-08-14 10:00:00,45.34,45.58,45.34,45.58,47190.0,43.7455,43.977,43.7455,43.977,47190.0
2024-08-14 10:10:00,45.58,45.73,45.54,45.72,74554.0,43.977,44.1218,43.9384,44.1121,74554.0
2024-08-14 10:20:00,45.72,45.82,45.68,45.82,54580.0,44.1121,44.2086,44.0735,44.2086,54580.0
2024-08-14 10:30:00,45.83,45.84,45.76,45.81,47094.0,44.2182,44.2279,44.1507,44.1989,47094.0
2024-08-14 10:40:00,45.82,45.95,45.82,45.95,123687.0,44.2086,44.334,44.2086,44.334,123687.0
2024-08-14 10:50:00,45.95,46.04,45.91,46.03,100025.0,44.334,44.4209,44.2954,44.4112,100025.0
2024-08-14 11:00:00,46.03,46.13,46.03,46.11,47201.0,44.4112,44.5077,44.4112,44.4884,47201.0
2024-08-14 11:10:00,46.11,46.17,46.02,46.1,118236.0,44.4884,44.5463,44.4016,44.4787,118236.0
2024-08-14 11:20:00,46.1,46.18,46.06,46.17,48833.0,44.4787,44.5559,44.4402,44.5463,48833.0
2024-08-14 11:30:00,46.17,46.4,46.15,46.39,151704.0,44.5463,44.7682,44.527,44.7585,151704.0
2024-08-14 11:40:00,46.39,46.59,46.39,46.5,144616.0,44.7585,44.9515,44.7585,44.8647,144616.0
2024-08-14 11:50:00,46.51,46.56,46.44,46.48,42228.0,44.8743,44.9226,44.8068,44.8454,42228.0
2024-08-14 12:00:00,46.47,46.53,46.44,46.47,39559.0,44.8357,44.8936,44.8068,44.8357,39559.0
2024-08-14 12:10:00,46.48,46.54,46.46,46.47,34746.0,44.8454,44.9033,44.8261,44.8357,34746.0
2024-08-14 12:20:00,46.47,46.53,46.44,46.53,59106.0,44.8357,44.8936,44.8068,44.8936,59106.0
2024-08-14 12:30:00,46.53,46.66,46.51,46.63,146146.0,44.8936,45.0191,44.8743,44.9901,146146.0
2024-08-14 12:40:00,46.63,46.66,46.46,46.55,67515.0,44.9901,45.0191,44.8261,44.9129,67515.0
2024-08-14 12:50:00,46.55,46.55,46.4,46.42,56570.0,44.9129,44.9129,44.7682,44.7875,56570.0
2024-08-14 13:00:00,46.42,46.46,46.29,46.44,43378.0,44.7875,44.8261,44.6621,44.8068,43378.0
2024-08-14 13:10:00,46.44,46.44,46.29,46.4,34767.0,44.8068,44.8068,44.6621,44.7682,34767.0
2024-08-14 13:20:00,46.4,46.4,46.26,46.26,39889.0,44.7682,44.7682,44.6331,44.6331,39889.0
2024-08-14 13:30:00,46.26,46.33,46.21,46.24,32572.0,44.6331,44.7007,44.5849,44.6138,32572.0
2024-08-14 13:40:00,46.25,46.3,46.16,46.29,28362.0,44.6235,44.6717,44.5366,44.6621,28362.0
2024-08-14 13:50:00,46.29,46.43,46.26,46.33,59066.0,44.6621,44.7971,44.6331,44.7007,59066.0
2024-08-14 14:00:00,46.33,46.43,46.25,46.31,81281.0,44.7007,44.7971,44.6235,44.6814,81281.0
2024-08-14 14:10:00,46.31,46.39,46.31,46.36,38444.0,44.6814,44.7585,44.6814,44.7296,38444.0
2024-08-14 14:20:00,46.37,46.43,46.35,46.37,87122.0,44.7392,44.7971,44.72,44.7392,87122.0
2024-08-14 14:30:00,46.36,46.42,46.32,46.41,100088.0,44.7296,44.7875,44.691,44.7778,100088.0
2024-08-14 14:40:00,46.42,46.43,46.31,46.32,47820.0,44.7875,44.7971,44.6814,44.691,47820.0
2024-08-14 14:50:00,46.32,46.33,46.28,46.32,54208.0,44.691,44.7007,44.6524,44.691,54208.0
2024-08-14 15:00:00,46.31,46.33,46.25,46.32,66438.0,44.6814,44.7007,44.6235,44.691,66438.0
2024-08-14 15:10:00,46.33,46.35,46.11,46.11,95148.0,44.7007,44.72,44.4884,44.4884,95148.0
2024-08-14 15:20:00,46.12,46.18,46.08,46.13,91063.0,44.498,44.5559,44.4594,44.5077,91063.0
2024-08-14 15:30:00,46.12,46.2,45.99,46.03,79416.0,44.498,44.5752,44.3726,44.4112,79416.0
2024-08-14 15:40:00,46.03,46.07,45.87,45.89,116769.0,44.4112,44.4498,44.2568,44.2761,116769.0
2024-08-14 15:50:00,45.9,46.16,45.89,46.1,447431.0,44.2858,44.5366,44.2761,44.4787,447431.0
2024-08-15 09:30:00,46.1,46.83,46.03,46.62,200923.0,44.9176,45.6288,44.8493,45.4242,200923.0
2024-08-15 09:40:00,46.62,46.69,46.4,46.46,36115.0,45.4242,45.4924,45.2099,45.2683,36115.0
2024-08-15 09:50:00,46.47,46.55,46.41,46.5,36949.0,45.2781,45.356,45.2196,45.3073,36949.0
2024-08-15 10:00:00,46.49,46.61,46.49,46.53,79059.0,45.2976,45.4145,45.2976,45.3365,79059.0
2024-08-15 10:10:00,46.55,46.55,46.46,46.5,41802.0,45.356,45.356,45.2683,45.3073,41802.0
2024-08-15 10:20:00,46.5,46.66,46.49,46.65,68128.0,45.3073,45.4632,45.2976,45.4534,68128.0
2024-08-15 10:30:00,46.65,46.72,46.63,46.66,73186.0,45.4534,45.5217,45.434,45.4632,73186.0
2024-08-15 10:40:00,46.66,46.75,46.58,46.58,58567.0,45.4632,45.5509,45.3852,45.3852,58567.0
2024-08-15 10:50:00,46.59,46.61,46.5,46.61,58289.0,45.395,45.4145,45.3073,45.4145,58289.0
2024-08-15 11:00:00,46.61,46.61,46.43,46.46,81138.0,45.4145,45.4145,45.2391,45.2683,81138.0
2024-08-15 11:10:00,46.46,46.53,46.43,46.51,82148.0,45.2683,45.3365,45.2391,45.317,82148.0
2024-08-15 11:20:00,46.51,46.59,46.41,46.55,101569.0,45.317,45.395,45.2196,45.356,101569.0
2024-08-15 11:30:00,46.55,46.71,46.55,46.58,28928.0,45.356,45.5119,45.356,45.3852,28928.0
2024-08-15 11:40:00,46.57,46.57,46.49,46.55,20275.0,45.3755,45.3755,45.2976,45.356,20275.0
2024-08-15 11:50:00,46.56,46.56,46.46,46.51,23554.0,45.3658,45.3658,45.2683,45.317,23554.0
2024-08-15 12:00:00,46.51,46.53,46.44,46.52,20427.0,45.317,45.3365,45.2488,45.3268,20427.0
2024-08-15 12:10:00,46.52,46.55,46.45,46.46,41362.0,45.3268,45.356,45.2586,45.2683,41362.0
2024-08-15 12:20:00,46.46,46.51,46.45,46.47,13166.0,45.2683,45.317,45.2586,45.2781,13166.0
2024-08-15 12:30:00,46.47,46.51,46.46,46.47,31622.0,45.2781,45.317,45.2683,45.2781,31622.0
2024-08-15 12:40:00,46.47,46.5,46.4,46.43,32999.0,45.2781,45.3073,45.2099,45.2391,32999.0
2024-08-15 12:50:00,46.43,46.44,46.4,46.41,16576.0,45.2391,45.2488,45.2099,45.2196,16576.0
2024-08-15 13:00:00,46.41,46.42,46.4,46.42,17953.0,45.2196,45.2293,45.2099,45.2293,17953.0
2024-08-15 13:10:00,46.42,46.44,46.4,46.4,57009.0,45.2293,45.2488,45.2099,45.2099,57009.0
2024-08-15 13:20:00,46.4,46.45,46.4,46.41,61301.0,45.2099,45.2586,45.2099,45.2196,61301.0
2024-08-15 13:30:00,46.41,46.56,46.4,46.48,401558.0,45.2196,45.3658,45.2099,45.2878,401558.0
2024-08-15 13:40:00,46.48,46.59,46.48,46.57,33486.0,45.2878,45.395,45.2878,45.3755,33486.0
2024-08-15 13:50:00,46.58,46.71,46.57,46.65,74018.0,45.3852,45.5119,45.3755,45.4534,74018.0
2024-08-15 14:00:00,46.66,46.69,46.62,46.68,20689.0,45.4632,45.4924,45.4242,45.4827,20689.0
2024-08-15 14:10:00,46.67,46.76,46.67,46.76,19715.0,45.4729,45.5606,45.4729,45.5606,19715.0
2024-08-15 14:20:00,46.76,46.81,46.73,46.73,76973.0,45.5606,45.6093,45.5314,45.5314,76973.0
2024-08-15 14:30:00,46.73,46.82,46.72,46.82,51448.0,45.5314,45.6191,45.5217,45.6191,51448.0
2024-08-15 14:40:00,46.82,46.93,46.81,46.93,38352.0,45.6191,45.7263,45.6093,45.7263,38352.0
2024-08-15 14:50:00,46.93,46.93,46.85,46.86,46582.0,45.7263,45.7263,45.6483,45.6581,46582.0
2024-08-15 15:00:00,46.86,47.06,46.84,47.05,150434.0,45.6581,45.8529,45.6386,45.8432,150434.0
2024-08-15 15:10:00,47.05,47.11,47.05,47.11,47071.0,45.8432,45.9016,45.8432,45.9016,47071.0
2024-08-15 15:20:00,47.11,47.11,47.0,47.09,71394.0,45.9016,45.9016,45.7945,45.8822,71394.0
2024-08-15 15:30:00,47.09,47.11,47.04,47.06,96131.0,45.8822,45.9016,45.8334,45.8529,96131.0
2024-08-15 15:40:00,47.07,47.08,46.99,47.02,133992.0,45.8627,45.8724,45.7847,45.814,133992.0
2024-08-15 15:50:00,47.01,47.16,46.71,46.88,650896.0,45.8042,45.9504,45.5119,45.6775,650896.0
2024-08-16 09:30:00,46.46,46.51,46.19,46.19,215003.0,45.2683,45.317,45.0052,45.0052,215003.0
2024-08-16 09:40:00,46.19,46.39,46.14,46.38,44244.0,45.0052,45.2001,44.9565,45.1904,44244.0
2024-08-16 09:50:00,46.37,46.56,46.37,46.55,82127.0,45.1806,45.3658,45.1806,45.356,82127.0
2024-08-16 10:00:00,46.58,46.76,46.56,46.62,95239.0,45.3852,45.5606,45.3658,45.4242,95239.0
2024-08-16 10:10:00,46.6,46.71,46.59,46.7,103152.0,45.4047,45.5119,45.395,45.5022,103152.0
2024-08-16 10:20:00,46.68,46.76,46.61,46.7,101371.0,45.4827,45.5606,45.4145,45.5022,101371.0
2024-08-16 10:30:00,46.71,46.8,46.64,46.76,119847.0,45.5119,45.5996,45.4437,45.5606,119847.0
2024-08-16 10:40:00,46.77,46.78,46.65,46.66,39800.0,45.5704,45.5801,45.4534,45.4632,39800.0
2024-08-16 10:50:00,46.67,46.76,46.66,46.75,54774.0,45.4729,45.5606,45.4632,45.5509,54774.0
2024-08-16 11:00:00,46.75,46.91,46.75,46.82,137832.0,45.5509,45.7068,45.5509,45.6191,137832.0
2024-08-16 11:10:00,46.8,46.92,46.77,46.91,110394.0,45.5996,45.7165,45.5704,45.7068,110394.0
2024-08-16 11:20:00,46.91,46.93,46.79,46.87,83572.0,45.7068,45.7263,45.5899,45.6678,83572.0
2024-08-16 11:30:00,46.87,46.93,46.82,46.93,62064.0,45.6678,45.7263,45.6191,45.7263,62064.0
2024-08-16 11:40:00,46.93,46.99,46.92,46.99,27625.0,45.7263,45.7847,45.7165,45.7847,27625.0
2024-08-16 11:50:00,46.98,47.09,46.98,47.02,38689.0,45.775,45.8822,45.775,45.814,38689.0
2024-08-16 12:00:00,47.02,47.06,47.0,47.04,22834.0,45.814,45.8529,45.7945,45.8334,22834.0
2024-08-16 12:10:00,47.04,47.09,47.03,47.07,19750.0,45.8334,45.8822,45.8237,45.8627,19750.0
2024-08-16 12:20:00,47.07,47.08,47.0,47.0,45553.0,45.8627,45.8724,45.7945,45.7945,45553.0
2024-08-16 12:30:00,47.01,47.05,47.0,47.05,73058.0,45.8042,45.8432,45.7945,45.8432,73058.0
2024-08-16 12:40:00,47.05,47.14,47.04,47.14,61921.0,45.8432,45.9309,45.8334,45.9309,61921.0
2024-08-16 12:50:00,47.14,47.19,47.13,47.19,35052.0,45.9309,45.9796,45.9211,45.9796,35052.0
2024-08-16 13:00:00,47.19,47.22,47.12,47.12,64879.0,45.9796,46.0088,45.9114,45.9114,64879.0
2024-08-16 13:10:00,47.13,47.14,47.04,47.05,27016.0,45.9211,45.9309,45.8334,45.8432,27016.0
2024-08-16 13:20:00,47.05,47.08,46.91,46.97,39988.0,45.8432,45.8724,45.7068,45.7652,39988.0
2024-08-16 13:30:00,46.97,47.0,46.94,46.96,25279.0,45.7652,45.7945,45.736,45.7555,25279.0
2024-08-16 13:40:00,46.96,46.97,46.75,46.83,30939.0,45.7555,45.7652,45.5509,45.6288,30939.0
2024-08-16 13:50:00,46.82,46.88,46.78,46.88,16035.0,45.6191,45.6775,45.5801,45.6775,16035.0
2024-08-16 14:00:00,46.88,46.96,46.86,46.94,28271.0,45.6775,45.7555,45.6581,45.736,28271.0
2024-08-16 14:10:00,46.94,46.94,46.85,46.88,14220.0,45.736,45.736,45.6483,45.6775,14220.0
2024-08-16 14:20:00,46.89,46.89,46.84,46.84,24912.0,45.6873,45.6873,45.6386,45.6386,24912.0
2024-08-16 14:30:00,46.84,46.84,46.81,46.83,13108.0,45.6386,45.6386,45.6093,45.6288,13108.0
2024-08-16 14:40:00,46.83,46.92,46.82,46.91,32028.0,45.6288,45.7165,45.6191,45.7068,32028.0
2024-08-16 14:50:00,46.91,46.95,46.9,46.92,22030.0,45.7068,45.7458,45.697,45.7165,22030.0
2024-08-16 15:00:00,46.92,46.97,46.89,46.97,37478.0,45.7165,45.7652,45.6873,45.7652,37478.0
2024-08-16 15:10:00,46.97,47.03,46.94,47.0,44530.0,45.7652,45.8237,45.736,45.7945,44530.0
2024-08-16 15:20:00,47.0,47.04,46.98,47.04,46824.0,45.7945,45.8334,45.775,45.8334,46824.0
2024-08-16 15:30:00,47.04,47.07,46.9,46.92,264901.0,45.8334,45.8627,45.697,45.7165,264901.0
2024-08-16 15:40:00,46.92,47.01,46.86,46.91,102668.0,45.7165,45.8042,45.6581,45.7068,102668.0
2024-08-16 15:50:00,46.91,47.1,46.9,47.08,272555.0,45.7068,45.8919,45.697,45.8724,272555.0
2024-08-19 09:30:00,47.08,47.39,46.85,47.37,81370.0,45.8724,46.1745,45.6483,46.155,81370.0
2024-08-19 09:40:00,47.36,47.39,47.19,47.19,46080.0,46.1452,46.1745,45.9796,45.9796,46080.0
2024-08-19 09:50:00,47.2,47.2,47.01,47.05,22818.0,45.9893,45.9893,45.8042,45.8432,22818.0
2024-08-19 10:00:00,47.03,47.21,47.03,47.19,31848.0,45.8237,45.9991,45.8237,45.9796,31848.0
2024-08-19 10:10:00,47.18,47.22,47.15,47.22,53134.0,45.9699,46.0088,45.9406,46.0088,53134.0
2024-08-19 10:20:00,47.22,47.22,47.13,47.14,19527.0,46.0088,46.0088,45.9211,45.9309,19527.0
2024-08-19 10:30:00,47.13,47.3,47.12,47.3,37520.0,45.9211,46.0868,45.9114,46.0868,37520.0
2024-08-19 10:40:00,47.3,47.35,47.25,47.3,71517.0,46.0868,46.1355,46.0381,46.0868,71517.0
2024-08-19 10:50:00,47.3,47.33,47.23,47.3,44633.0,46.0868,46.116,46.0186,46.0868,44633.0
2024-08-19 11:00:00,47.3,47.32,47.24,47.3,24477.0,46.0868,46.1063,46.0283,46.0868,24477.0
2024-08-19 11:10:00,47.29,47.34,47.27,47.34,23912.0,46.077,46.1257,46.0575,46.1257,23912.0
2024-08-19 11:20:00,47.33,47.43,47.31,47.35,71966.0,46.116,46.2134,46.0965,46.1355,71966.0
2024-08-19 11:30:00,47.33,47.36,47.27,47.28,70361.0,46.116,46.1452,46.0575,46.0673,70361.0
2024-08-19 11:40:00,47.29,47.3,47.17,47.21,26888.0,46.077,46.0868,45.9601,45.9991,26888.0
2024-08-19 11:50:00,47.23,47.32,47.23,47.31,28056.0,46.0186,46.1063,46.0186,46.0965,28056.0
2024-08-19 12:00:00,47.31,47.4,47.3,47.38,22959.0,46.0965,46.1842,46.0868,46.1647,22959.0
2024-08-19 12:10:00,47.38,47.39,47.32,47.33,19086.0,46.1647,46.1745,46.1063,46.116,19086.0
2024-08-19 12:20:00,47.34,47.43,47.33,47.42,68153.0,46.1257,46.2134,46.116,46.2037,68153.0
2024-08-19 12:30:00,47.43,47.5,47.4,47.4,55676.0,46.2134,46.2816,46.1842,46.1842,55676.0
2024-08-19 12:40:00,47.41,47.43,47.37,47.42,35599.0,46.194,46.2134,46.155,46.2037,35599.0
2024-08-19 12:50:00,47.43,47.48,47.42,47.47,18365.0,46.2134,46.2622,46.2037,46.2524,18365.0
2024-08-19 13:00:00,47.47,47.5,47.45,47.49,37618.0,46.2524,46.2816,46.2329,46.2719,37618.0
2024-08-19 13:10:00,47.5,47.5,47.46,47.5,22714.0,46.2816,46.2816,46.2427,46.2816,22714.0
2024-08-19 13:20:00,47.5,47.51,47.47,47.5,89659.0,46.2816,46.2914,46.2524,46.2816,89659.0
2024-08-19 13:30:00,47.5,47.5,47.43,47.43,23244.0,46.2816,46.2816,46.2134,46.2134,23244.0
2024-08-19 13:40:00,47.43,47.48,47.43,47.47,16258.0,46.2134,46.2622,46.2134,46.2524,16258.0
2024-08-19 13:50:00,47.47,47.47,47.41,47.45,16788.0,46.2524,46.2524,46.194,46.2329,16788.0
2024-08-19 14:00:00,47.46,47.47,47.43,47.45,24184.0,46.2427,46.2524,46.2134,46.2329,24184.0
2024-08-19 14:10:00,47.45,47.48,47.44,47.47,20808.0,46.2329,46.2622,46.2232,46.2524,20808.0
2024-08-19 14:20:00,47.48,47.52,47.46,47.52,29243.0,46.2622,46.3011,46.2427,46.3011,29243.0
2024-08-19 14:30:00,47.52,47.52,47.44,47.46,24629.0,46.3011,46.3011,46.2232,46.2427,24629.0
2024-08-19 14:40:00,47.46,47.48,47.44,47.46,21714.0,46.2427,46.2622,46.2232,46.2427,21714.0
2024-08-19 14:50:00,47.46,47.46,47.42,47.44,22195.0,46.2427,46.2427,46.2037,46.2232,22195.0
2024-08-19 15:00:00,47.44,47.45,47.4,47.44,37770.0,46.2232,46.2329,46.1842,46.2232,37770.0
2024-08-19 15:10:00,47.45,47.48,47.44,47.48,31311.0,46.2329,46.2622,46.2232,46.2622,31311.0
2024-08-19 15:20:00,47.48,47.7,47.46,47.66,224540.0,46.2622,46.4765,46.2427,46.4375,224540.0
2024-08-19 15:30:00,47.65,47.67,47.56,47.59,65725.0,46.4278,46.4473,46.3401,46.3693,65725.0
2024-08-19 15:40:00,47.59,47.6,47.54,47.59,70925.0,46.3693,46.3791,46.3206,46.3693,70925.0
2024-08-19 15:50:00,47.59,47.65,47.53,47.64,400387.0,46.3693,46.4278,46.3109,46.4181,400387.0
2024-08-20 09:30:00,47.6,47.67,47.52,47.65,121532.0,46.3791,46.4473,46.3011,46.4278,121532.0
2024-08-20 09:40:00,47.65,47.75,47.61,47.73,32639.0,46.4278,46.5252,46.3888,46.5057,32639.0
2024-08-20 09:50:00,47.72,47.73,47.64,47.66,39029.0,46.496,46.5057,46.4181,46.4375,39029.0
2024-08-20 10:00:00,47.66,47.7,47.56,47.68,65952.0,46.4375,46.4765,46.3401,46.457,65952.0
2024-08-20 10:10:00,47.67,47.68,47.6,47.61,30953.0,46.4473,46.457,46.3791,46.3888,30953.0
2024-08-20 10:20:00,47.61,47.72,47.6,47.68,50421.0,46.3888,46.496,46.3791,46.457,50421.0
2024-08-20 10:30:00,47.68,47.73,47.67,47.68,27594.0,46.457,46.5057,46.4473,46.457,27594.0
2024-08-20 10:40:00,47.67,47.74,47.67,47.73,22583.0,46.4473,46.5155,46.4473,46.5057,22583.0
2024-08-20 10:50:00,47.73,47.73,47.69,47.71,32362.0,46.5057,46.5057,46.4668,46.4863,32362.0
2024-08-20 11:00:00,47.72,47.77,47.67,47.73,40050.0,46.496,46.5447,46.4473,46.5057,40050.0
2024-08-20 11:10:00,47.73,47.75,47.7,47.73,25290.0,46.5057,46.5252,46.4765,46.5057,25290.0
2024-08-20 11:20:00,47.73,47.75,47.58,47.61,56075.0,46.5057,46.5252,46.3596,46.3888,56075.0
2024-08-20 11:30:00,47.61,47.66,47.51,47.63,299389.0,46.3888,46.4375,46.2914,46.4083,299389.0
2024-08-20 11:40:00,47.63,47.63,47.33,47.38,20677.0,46.4083,46.4083,46.116,46.1647,20677.0
2024-08-20 11:50:00,47.38,47.47,47.32,47.46,34595.0,46.1647,46.2524,46.1063,46.2427,34595.0
2024-08-20 12:00:00,47.46,47.54,47.44,47.54,28900.0,46.2427,46.3206,46.2232,46.3206,28900.0
2024-08-20 12:10:00,47.54,47.55,47.46,47.48,23075.0,46.3206,46.3304,46.2427,46.2622,23075.0
2024-08-20 12:20:00,47.49,47.56,47.46,47.54,21288.0,46.2719,46.3401,46.2427,46.3206,21288.0
2024-08-20 12:30:00,47.54,47.54,47.47,47.51,15548.0,46.3206,46.3206,46.2524,46.2914,15548.0
2024-08-20 12:40:00,47.52,47.57,47.48,47.5,47435.0,46.3011,46.3498,46.2622,46.2816,47435.0
2024-08-20 12:50:00,47.5,47.5,47.45,47.47,11622.0,46.2816,46.2816,46.2329,46.2524,11622.0
2024-08-20 13:00:00,47.46,47.47,47.37,47.38,26065.0,46.2427,46.2524,46.155,46.1647,26065.0
2024-08-20 13:10:00,47.37,47.37,47.25,47.26,27094.0,46.155,46.155,46.0381,46.0478,27094.0
2024-08-20 13:20:00,47.27,47.27,47.23,47.24,12817.0,46.0575,46.0575,46.0186,46.0283,12817.0
2024-08-20 13:30:00,47.25,47.34,47.2,47.31,123025.0,46.0381,46.1257,45.9893,46.0965,123025.0
2024-08-20 13:40:00,47.3,47.34,47.3,47.33,86205.0,46.0868,46.1257,46.0868,46.116,86205.0
2024-08-20 13:50:00,47.32,47.43,47.32,47.41,27439.0,46.1063,46.2134,46.1063,46.194,27439.0
2024-08-20 14:00:00,47.41,47.42,47.4,47.41,10638.0,46.194,46.2037,46.1842,46.194,10638.0
2024-08-20 14:10:00,47.41,47.53,47.4,47.53,18444.0,46.194,46.3109,46.1842,46.3109,18444.0
2024-08-20 14:20:00,47.53,47.57,47.52,47.53,13263.0,46.3109,46.3498,46.3011,46.3109,13263.0
2024-08-20 14:30:00,47.53,47.53,47.39,47.41,83101.0,46.3109,46.3109,46.1745,46.194,83101.0
2024-08-20 14:40:00,47.41,47.42,47.39,47.41,30766.0,46.194,46.2037,46.1745,46.194,30766.0
2024-08-20 14:50:00,47.41,47.42,47.29,47.32,34427.0,46.194,46.2037,46.077,46.1063,34427.0
2024-08-20 15:00:00,47.32,47.42,47.31,47.41,35023.0,46.1063,46.2037,46.0965,46.194,35023.0
2024-08-20 15:10:00,47.41,47.45,47.41,47.41,19713.0,46.194,46.2329,46.194,46.194,19713.0
2024-08-20 15:20:00,47.41,47.42,47.38,47.39,72984.0,46.194,46.2037,46.1647,46.1745,72984.0
2024-08-20 15:30:00,47.4,47.44,47.38,47.4,61768.0,46.1842,46.2232,46.1647,46.1842,61768.0
2024-08-20 15:40:00,47.41,47.44,47.38,47.44,86784.0,46.194,46.2232,46.1647,46.2232,86784.0
2024-08-20 15:50:00,47.44,47.49,47.37,47.45,315395.0,46.2232,46.2719,46.155,46.2329,315395.0
2024-08-21 09:30:00,47.93,47.93,47.59,47.59,81921.0,46.7006,46.7006,46.3693,46.3693,81921.0
2024-08-21 09:40:00,47.61,47.63,47.51,47.62,28493.0,46.3888,46.4083,46.2914,46.3986,28493.0
2024-08-21 09:50:00,47.62,47.63,47.49,47.61,45615.0,46.3986,46.4083,46.2719,46.3888,45615.0
2024-08-21 10:00:00,47.62,47.75,47.62,47.68,36323.0,46.3986,46.5252,46.3986,46.457,36323.0
2024-08-21 10:10:00,47.67,47.7,47.57,47.6,139861.0,46.4473,46.4765,46.3498,46.3791,139861.0
2024-08-21 10:20:00,47.6,47.81,47.56,47.81,53829.0,46.3791,46.5837,46.3401,46.5837,53829.0
2024-08-21 10:30:00,47.82,47.88,47.79,47.8,49075.0,46.5934,46.6519,46.5642,46.574,49075.0
2024-08-21 10:40:00,47.81,47.91,47.8,47.9,29581.0,46.5837,46.6811,46.574,46.6714,29581.0
2024-08-21 10:50:00,47.9,47.91,47.8,47.83,31353.0,46.6714,46.6811,46.574,46.6032,31353.0
2024-08-21 11:00:00,47.82,47.99,47.79,47.98,38477.0,46.5934,46.7591,46.5642,46.7493,38477.0
2024-08-21 11:10:00,47.98,48.04,47.96,48.01,91862.0,46.7493,46.8078,46.7298,46.7786,91862.0
2024-08-21 11:20:00,48.0,48.17,48.0,48.13,28480.0,46.7688,46.9345,46.7688,46.8955,28480.0
2024-08-21 11:30:00,48.14,48.17,48.02,48.03,17111.0,46.9052,46.9345,46.7883,46.7981,17111.0
2024-08-21 11:40:00,48.04,48.05,47.93,47.93,12485.0,46.8078,46.8175,46.7006,46.7006,12485.0
2024-08-21 11:50:00,47.94,47.94,47.87,47.88,7659.0,46.7104,46.7104,46.6422,46.6519,7659.0
2024-08-21 12:00:00,47.88,47.94,47.86,47.88,18888.0,46.6519,46.7104,46.6324,46.6519,18888.0
2024-08-21 12:10:00,47.88,47.9,47.83,47.87,16028.0,46.6519,46.6714,46.6032,46.6422,16028.0
2024-08-21 12:20:00,47.88,47.91,47.82,47.82,7485.0,46.6519,46.6811,46.5934,46.5934,7485.0
2024-08-21 12:30:00,47.83,47.83,47.74,47.79,22151.0,46.6032,46.6032,46.5155,46.5642,22151.0
2024-08-21 12:40:00,47.79,47.83,47.78,47.83,6815.0,46.5642,46.6032,46.5545,46.6032,6815.0
2024-08-21 12:50:00,47.83,47.87,47.82,47.87,20563.0,46.6032,46.6422,46.5934,46.6422,20563.0
2024-08-21 13:00:00,47.87,47.9,47.86,47.89,9850.0,46.6422,46.6714,46.6324,46.6616,9850.0
2024-08-21 13:10:00,47.89,47.95,47.89,47.95,16426.0,46.6616,46.7201,46.6616,46.7201,16426.0
2024-08-21 13:20:00,47.94,47.99,47.92,47.97,11300.0,46.7104,46.7591,46.6909,46.7396,11300.0
2024-08-21 13:30:00,47.96,47.98,47.91,47.94,12192.0,46.7298,46.7493,46.6811,46.7104,12192.0
2024-08-21 13:40:00,47.94,48.01,47.94,48.0,21058.0,46.7104,46.7786,46.7104,46.7688,21058.0
2024-08-21 13:50:00,48.0,48.02,47.95,47.96,28001.0,46.7688,46.7883,46.7201,46.7298,28001.0
2024-08-21 14:00:00,47.97,48.0,47.95,47.98,10051.0,46.7396,46.7688,46.7201,46.7493,10051.0
2024-08-21 14:10:00,47.98,48.04,47.95,48.02,11137.0,46.7493,46.8078,46.7201,46.7883,11137.0
2024-08-21 14:20:00,48.03,48.09,48.02,48.09,21193.0,46.7981,46.8565,46.7883,46.8565,21193.0
2024-08-21 14:30:00,48.09,48.11,48.07,48.09,17273.0,46.8565,46.876,46.837,46.8565,17273.0
2024-08-21 14:40:00,48.1,48.11,48.06,48.11,16883.0,46.8663,46.876,46.8273,46.876,16883.0
2024-08-21 14:50:00,48.11,48.2,48.1,48.19,47201.0,46.876,46.9637,46.8663,46.9539,47201.0
2024-08-21 15:00:00,48.19,48.2,48.11,48.14,31213.0,46.9539,46.9637,46.876,46.9052,31213.0
2024-08-21 15:10:00,48.14,48.17,48.11,48.12,22995.0,46.9052,46.9345,46.876,46.8857,22995.0
2024-08-21 15:20:00,48.12,48.13,48.03,48.1,45662.0,46.8857,46.8955,46.7981,46.8663,45662.0
2024-08-21 15:30:00,48.09,48.13,48.04,48.13,41922.0,46.8565,46.8955,46.8078,46.8955,41922.0
2024-08-21 15:40:00,48.12,48.15,48.06,48.11,50982.0,46.8857,46.915,46.8273,46.876,50982.0
2024-08-21 15:50:00,48.11,48.22,48.04,48.2,231365.0,46.876,46.9832,46.8078,46.9637,231365.0
2024-08-22 09:30:00,48.25,48.29,48.1,48.24,45026.0,47.0124,47.0514,46.8663,47.0027,45026.0
2024-08-22 09:40:00,48.26,48.26,48.1,48.12,30184.0,47.0222,47.0222,46.8663,46.8857,30184.0
2024-08-22 09:50:00,48.12,48.2,48.08,48.13,18187.0,46.8857,46.9637,46.8468,46.8955,18187.0
2024-08-22 10:00:00,48.13,48.15,48.05,48.07,38523.0,46.8955,46.915,46.8175,46.837,38523.0
2024-08-22 10:10:00,48.06,48.07,47.98,48.01,23492.0,46.8273,46.837,46.7493,46.7786,23492.0
2024-08-22 10:20:00,48.01,48.04,47.94,47.97,27197.0,46.7786,46.8078,46.7104,46.7396,27197.0
2024-08-22 10:30:00,47.96,48.0,47.92,47.94,23352.0,46.7298,46.7688,46.6909,46.7104,23352.0
2024-08-22 10:40:00,47.95,48.05,47.94,48.03,47471.0,46.7201,46.8175,46.7104,46.7981,47471.0
2024-08-22 10:50:00,48.04,48.11,47.92,47.94,113128.0,46.8078,46.876,46.6909,46.7104,113128.0
2024-08-22 11:00:00,47.97,48.0,47.89,47.9,51482.0,46.7396,46.7688,46.6616,46.6714,51482.0
2024-08-22 11:10:00,47.9,47.94,47.84,47.86,17326.0,46.6714,46.7104,46.6129,46.6324,17326.0
2024-08-22 11:20:00,47.85,47.93,47.83,47.92,53987.0,46.6227,46.7006,46.6032,46.6909,53987.0
2024-08-22 11:30:00,47.93,47.98,47.91,47.98,46812.0,46.7006,46.7493,46.6811,46.7493,46812.0
2024-08-22 11:40:00,47.98,47.99,47.89,47.9,18444.0,46.7493,46.7591,46.6616,46.6714,18444.0
2024-08-22 11:50:00,47.91,47.95,47.87,47.93,14038.0,46.6811,46.7201,46.6422,46.7006,14038.0
2024-08-22 12:00:00,47.93,48.03,47.92,48.0,14806.0,46.7006,46.7981,46.6909,46.7688,14806.0
2024-08-22 12:10:00,48.0,48.15,48.0,48.15,26089.0,46.7688,46.915,46.7688,46.915,26089.0
2024-08-22 12:20:00,48.15,48.18,48.11,48.17,22057.0,46.915,46.9442,46.876,46.9345,22057.0
2024-08-22 12:30:00,48.17,48.3,48.16,48.25,56290.0,46.9345,47.0611,46.9247,47.0124,56290.0
2024-08-22 12:40:00,48.25,48.26,48.15,48.17,10648.0,47.0124,47.0222,46.915,46.9345,10648.0
2024-08-22 12:50:00,48.17,48.18,48.11,48.14,8217.0,46.9345,46.9442,46.876,46.9052,8217.0
2024-08-22 13:00:00,48.13,48.17,48.07,48.16,8888.0,46.8955,46.9345,46.837,46.9247,8888.0
2024-08-22 13:10:00,48.17,48.25,48.17,48.22,11849.0,46.9345,47.0124,46.9345,46.9832,11849.0
2024-08-22 13:20:00,48.22,48.23,48.16,48.16,10264.0,46.9832,46.9929,46.9247,46.9247,10264.0
2024-08-22 13:30:00,48.15,48.16,48.05,48.11,17765.0,46.915,46.9247,46.8175,46.876,17765.0
2024-08-22 13:40:00,48.1,48.14,48.1,48.13,5000.0,46.8663,46.9052,46.8663,46.8955,5000.0
2024-08-22 13:50:00,48.13,48.13,48.04,48.04,7569.0,46.8955,46.8955,46.8078,46.8078,7569.0
2024-08-22 14:00:00,48.04,48.13,48.03,48.12,10051.0,46.8078,46.8955,46.7981,46.8857,10051.0
2024-08-22 14:10:00,48.12,48.15,48.08,48.14,13540.0,46.8857,46.915,46.8468,46.9052,13540.0
2024-08-22 14:20:00,48.15,48.19,48.11,48.13,8675.0,46.915,46.9539,46.876,46.8955,8675.0
2024-08-22 14:30:00,48.13,48.21,48.09,48.17,57142.0,46.8955,46.9734,46.8565,46.9345,57142.0
2024-08-22 14:40:00,48.15,48.2,48.14,48.15,16830.0,46.915,46.9637,46.9052,46.915,16830.0
2024-08-22 14:50:00,48.15,48.15,48.1,48.1,14566.0,46.915,46.915,46.8663,46.8663,14566.0
2024-08-22 15:00:00,48.09,48.16,48.08,48.13,13528.0,46.8565,46.9247,46.8468,46.8955,13528.0
2024-08-22 15:10:00,48.13,48.14,48.1,48.14,16747.0,46.8955,46.9052,46.8663,46.9052,16747.0
2024-08-22 15:20:00,48.15,48.17,48.08,48.1,14570.0,46.915,46.9345,46.8468,46.8663,14570.0
2024-08-22 15:30:00,48.11,48.13,48.01,48.01,20698.0,46.876,46.8955,46.7786,46.7786,20698.0
2024-08-22 15:40:00,48.01,48.02,47.95,47.98,25761.0,46.7786,46.7883,46.7201,46.7493,25761.0
2024-08-22 15:50:00,47.99,48.03,47.85,47.97,261688.0,46.7591,46.7981,46.6227,46.7396,261688.0
2024-08-23 09:30:00,48.2,48.31,48.07,48.3,25205.0,46.9637,47.0709,46.837,47.0611,25205.0
2024-08-23 09:40:00,48.3,48.39,48.27,48.32,15378.0,47.0611,47.1488,47.0319,47.0806,15378.0
2024-08-23 09:50:00,48.3,48.36,48.26,48.35,20992.0,47.0611,47.1196,47.0222,47.1098,20992.0
2024-08-23 10:00:00,48.34,48.57,48.32,48.48,71510.0,47.1001,47.3242,47.0806,47.2365,71510.0
2024-08-23 10:10:00,48.48,48.68,48.47,48.58,33581.0,47.2365,47.4314,47.2268,47.3339,33581.0
2024-08-23 10:20:00,48.59,48.8,48.58,48.74,61073.0,47.3437,47.5483,47.3339,47.4898,61073.0
2024-08-23 10:30:00,48.72,48.77,48.65,48.76,30506.0,47.4704,47.5191,47.4021,47.5093,30506.0
2024-08-23 10:40:00,48.75,48.86,48.69,48.71,95601.0,47.4996,47.6068,47.4411,47.4606,95601.0
2024-08-23 10:50:00,48.7,48.79,48.63,48.69,28930.0,47.4509,47.5386,47.3827,47.4411,28930.0
2024-08-23 11:00:00,48.69,48.78,48.66,48.78,27107.0,47.4411,47.5288,47.4119,47.5288,27107.0
2024-08-23 11:10:00,48.77,48.98,48.77,48.91,55552.0,47.5191,47.7237,47.5191,47.6555,55552.0
2024-08-23 11:20:00,48.89,48.92,48.79,48.87,122829.0,47.636,47.6652,47.5386,47.6165,122829.0
2024-08-23 11:30:00,48.9,49.0,48.86,48.96,91002.0,47.6457,47.7432,47.6068,47.7042,91002.0
2024-08-23 11:40:00,48.96,49.0,48.75,48.78,96466.0,47.7042,47.7432,47.4996,47.5288,96466.0
2024-08-23 11:50:00,48.77,48.77,48.64,48.65,8902.0,47.5191,47.5191,47.3924,47.4021,8902.0
2024-08-23 12:00:00,48.64,48.66,48.55,48.6,22374.0,47.3924,47.4119,47.3047,47.3534,22374.0
2024-08-23 12:10:00,48.61,48.65,48.55,48.61,16709.0,47.3632,47.4021,47.3047,47.3632,16709.0
2024-08-23 12:20:00,48.62,48.69,48.58,48.67,20799.0,47.3729,47.4411,47.3339,47.4216,20799.0
2024-08-23 12:30:00,48.67,48.72,48.65,48.7,12616.0,47.4216,47.4704,47.4021,47.4509,12616.0
2024-08-23 12:40:00,48.7,48.7,48.62,48.69,18239.0,47.4509,47.4509,47.3729,47.4411,18239.0
2024-08-23 12:50:00,48.7,48.77,48.69,48.74,22386.0,47.4509,47.5191,47.4411,47.4898,22386.0
2024-08-23 13:00:00,48.72,48.76,48.7,48.74,19709.0,47.4704,47.5093,47.4509,47.4898,19709.0
2024-08-23 13:10:00,48.74,48.78,48.73,48.77,4997.0,47.4898,47.5288,47.4801,47.5191,4997.0
2024-08-23 13:20:00,48.76,48.78,48.72,48.77,5536.0,47.5093,47.5288,47.4704,47.5191,5536.0
2024-08-23 13:30:00,48.75,48.77,48.72,48.75,21136.0,47.4996,47.5191,47.4704,47.4996,21136.0
2024-08-23 13:40:00,48.76,48.78,48.72,48.77,7204.0,47.5093,47.5288,47.4704,47.5191,7204.0
2024-08-23 13:50:00,48.78,48.81,48.77,48.78,21326.0,47.5288,47.558,47.5191,47.5288,21326.0
2024-08-23 14:00:00,48.77,48.79,48.73,48.75,34993.0,47.5191,47.5386,47.4801,47.4996,34993.0
2024-08-23 14:10:00,48.75,48.75,48.67,48.69,23919.0,47.4996,47.4996,47.4216,47.4411,23919.0
2024-08-23 14:20:00,48.69,48.74,48.68,48.73,20658.0,47.4411,47.4898,47.4314,47.4801,20658.0
2024-08-23 14:30:00,48.72,48.83,48.71,48.79,30664.0,47.4704,47.5775,47.4606,47.5386,30664.0
2024-08-23 14:40:00,48.79,48.86,48.77,48.8,27329.0,47.5386,47.6068,47.5191,47.5483,27329.0
2024-08-23 14:50:00,48.8,48.85,48.79,48.84,39134.0,47.5483,47.597,47.5386,47.5873,39134.0
2024-08-23 15:00:00,48.83,48.87,48.8,48.86,97347.0,47.5775,47.6165,47.5483,47.6068,97347.0
2024-08-23 15:10:00,48.86,48.92,48.83,48.86,38514.0,47.6068,47.6652,47.5775,47.6068,38514.0
2024-08-23 15:20:00,48.87,48.95,48.86,48.95,69953.0,47.6165,47.6945,47.6068,47.6945,69953.0
2024-08-23 15:30:00,48.95,48.97,48.87,48.88,134069.0,47.6945,47.7139,47.6165,47.6262,134069.0
2024-08-23 15:40:00,48.88,49.01,48.87,48.98,131407.0,47.6262,47.7529,47.6165,47.7237,131407.0
2024-08-23 15:50:00,48.98,49.04,48.89,48.89,264958.0,47.7237,47.7821,47.636,47.636,264958.0
2024-08-26 09:30:00,48.98,49.15,48.78,48.93,84649.0,47.7237,47.8893,47.5288,47.675,84649.0
2024-08-26 09:40:00,48.92,49.17,48.9,49.17,35195.0,47.6652,47.9088,47.6457,47.9088,35195.0
2024-08-26 09:50:00,49.16,49.21,49.1,49.14,25086.0,47.8991,47.9478,47.8406,47.8796,25086.0
2024-08-26 10:00:00,49.16,49.23,49.12,49.22,23885.0,47.8991,47.9673,47.8601,47.9575,23885.0
2024-08-26 10:10:00,49.23,49.24,48.95,49.03,45387.0,47.9673,47.977,47.6945,47.7724,45387.0
2024-08-26 10:20:00,49.02,49.06,48.96,49.05,17090.0,47.7627,47.8016,47.7042,47.7919,17090.0
2024-08-26 10:30:00,49.04,49.07,48.97,49.01,18618.0,47.7821,47.8114,47.7139,47.7529,18618.0
2024-08-26 10:40:00,49.02,49.03,48.9,48.91,19379.0,47.7627,47.7724,47.6457,47.6555,19379.0
2024-08-26 10:50:00,48.92,48.92,48.79,48.79,17320.0,47.6652,47.6652,47.5386,47.5386,17320.0
2024-08-26 11:00:00,48.78,48.79,48.7,48.78,30214.0,47.5288,47.5386,47.4509,47.5288,30214.0
2024-08-26 11:10:00,48.78,48.83,48.72,48.83,38610.0,47.5288,47.5775,47.4704,47.5775,38610.0
2024-08-26 11:20:00,48.83,48.84,48.75,48.81,29241.0,47.5775,47.5873,47.4996,47.558,29241.0
2024-08-26 11:30:00,48.8,48.83,48.76,48.82,18676.0,47.5483,47.5775,47.5093,47.5678,18676.0
2024-08-26 11:40:00,48.82,48.84,48.72,48.79,24748.0,47.5678,47.5873,47.4704,47.5386,24748.0
2024-08-26 11:50:00,48.78,48.84,48.77,48.81,8949.0,47.5288,47.5873,47.5191,47.558,8949.0
2024-08-26 12:00:00,48.78,48.83,48.76,48.79,12433.0,47.5288,47.5775,47.5093,47.5386,12433.0
2024-08-26 12:10:00,48.78,48.79,48.74,48.78,10405.0,47.5288,47.5386,47.4898,47.5288,10405.0
2024-08-26 12:20:00,48.78,48.82,48.77,48.82,7487.0,47.5288,47.5678,47.5191,47.5678,7487.0
2024-08-26 12:30:00,48.83,48.9,48.79,48.89,10757.0,47.5775,47.6457,47.5386,47.636,10757.0
2024-08-26 12:40:00,48.88,48.93,48.87,48.91,14993.0,47.6262,47.675,47.6165,47.6555,14993.0
2024-08-26 12:50:00,48.9,48.95,48.88,48.93,11867.0,47.6457,47.6945,47.6262,47.675,11867.0
2024-08-26 13:00:00,48.94,48.95,48.83,48.86,16902.0,47.6847,47.6945,47.5775,47.6068,16902.0
2024-08-26 13:10:00,48.87,48.93,48.85,48.9,13525.0,47.6165,47.675,47.597,47.6457,13525.0
2024-08-26 13:20:00,48.91,48.91,48.83,48.84,17604.0,47.6555,47.6555,47.5775,47.5873,17604.0
2024-08-26 13:30:00,48.84,48.87,48.81,48.84,26045.0,47.5873,47.6165,47.558,47.5873,26045.0
2024-08-26 13:40:00,48.84,48.89,48.76,48.78,22212.0,47.5873,47.636,47.5093,47.5288,22212.0
2024-08-26 13:50:00,48.77,48.87,48.77,48.84,20438.0,47.5191,47.6165,47.5191,47.5873,20438.0
2024-08-26 14:00:00,48.84,48.85,48.77,48.8,24057.0,47.5873,47.597,47.5191,47.5483,24057.0
2024-08-26 14:10:00,48.8,48.81,48.76,48.81,25346.0,47.5483,47.558,47.5093,47.558,25346.0
2024-08-26 14:20:00,48.81,48.91,48.81,48.88,15666.0,47.558,47.6555,47.558,47.6262,15666.0
2024-08-26 14:30:00,48.87,48.88,48.8,48.84,23496.0,47.6165,47.6262,47.5483,47.5873,23496.0
2024-08-26 14:40:00,48.84,48.87,48.79,48.8,51603.0,47.5873,47.6165,47.5386,47.5483,51603.0
2024-08-26 14:50:00,48.8,48.86,48.79,48.84,27646.0,47.5483,47.6068,47.5386,47.5873,27646.0
2024-08-26 15:00:00,48.84,48.88,48.76,48.87,34628.0,47.5873,47.6262,47.5093,47.6165,34628.0
2024-08-26 15:10:00,48.87,48.91,48.86,48.9,32926.0,47.6165,47.6555,47.6068,47.6457,32926.0
2024-08-26 15:20:00,48.9,48.92,48.86,48.87,22824.0,47.6457,47.6652,47.6068,47.6165,22824.0
2024-08-26 15:30:00,48.86,48.91,48.79,48.81,51701.0,47.6068,47.6555,47.5386,47.558,51701.0
2024-08-26 15:40:00,48.8,48.86,48.75,48.77,49722.0,47.5483,47.6068,47.4996,47.5191,49722.0
2024-08-26 15:50:00,48.77,48.8,48.59,48.66,241930.0,47.5191,47.5483,47.3437,47.4119,241930.0
2024-08-27 09:30:00,48.49,48.63,48.34,48.62,63848.0,47.2463,47.3827,47.1001,47.3729,63848.0
2024-08-27 09:40:00,48.62,48.71,48.61,48.66,43408.0,47.3729,47.4606,47.3632,47.4119,43408.0
2024-08-27 09:50:00,48.64,48.82,48.62,48.73,41838.0,47.3924,47.5678,47.3729,47.4801,41838.0
2024-08-27 10:00:00,48.73,48.79,48.67,48.75,73200.0,47.4801,47.5386,47.4216,47.4996,73200.0
2024-08-27 10:10:00,48.75,48.78,48.65,48.72,32979.0,47.4996,47.5288,47.4021,47.4704,32979.0
2024-08-27 10:20:00,48.74,48.88,48.73,48.88,51509.0,47.4898,47.6262,47.4801,47.6262,51509.0
2024-08-27 10:30:00,48.89,48.97,48.89,48.97,69757.0,47.636,47.7139,47.636,47.7139,69757.0
2024-08-27 10:40:00,48.96,48.98,48.89,48.91,52161.0,47.7042,47.7237,47.636,47.6555,52161.0
2024-08-27 10:50:00,48.92,49.0,48.9,48.93,36601.0,47.6652,47.7432,47.6457,47.675,36601.0
2024-08-27 11:00:00,48.94,49.02,48.93,48.96,41296.0,47.6847,47.7627,47.675,47.7042,41296.0
2024-08-27 11:10:00,48.95,48.95,48.85,48.86,31924.0,47.6945,47.6945,47.597,47.6068,31924.0
2024-08-27 11:20:00,48.86,48.87,48.78,48.78,24732.0,47.6068,47.6165,47.5288,47.5288,24732.0
2024-08-27 11:30:00,48.77,48.79,48.65,48.67,19674.0,47.5191,47.5386,47.4021,47.4216,19674.0
2024-08-27 11:40:00,48.67,48.73,48.66,48.7,29693.0,47.4216,47.4801,47.4119,47.4509,29693.0
2024-08-27 11:50:00,48.68,48.7,48.62,48.68,16282.0,47.4314,47.4509,47.3729,47.4314,16282.0
2024-08-27 12:00:00,48.69,48.74,48.62,48.67,30935.0,47.4411,47.4898,47.3729,47.4216,30935.0
2024-08-27 12:10:00,48.66,48.67,48.56,48.57,15168.0,47.4119,47.4216,47.3145,47.3242,15168.0
2024-08-27 12:20:00,48.57,48.58,48.46,48.46,10291.0,47.3242,47.3339,47.217,47.217,10291.0
2024-08-27 12:30:00,48.46,48.54,48.43,48.53,17746.0,47.217,47.295,47.1878,47.2852,17746.0
2024-08-27 12:40:00,48.53,48.6,48.5,48.6,15135.0,47.2852,47.3534,47.256,47.3534,15135.0
2024-08-27 12:50:00,48.61,48.68,48.6,48.62,16742.0,47.3632,47.4314,47.3534,47.3729,16742.0
2024-08-27 13:00:00,48.63,48.64,48.61,48.62,8539.0,47.3827,47.3924,47.3632,47.3729,8539.0
2024-08-27 13:10:00,48.62,48.65,48.61,48.63,9194.0,47.3729,47.4021,47.3632,47.3827,9194.0
2024-08-27 13:20:00,48.63,48.74,48.62,48.69,31216.0,47.3827,47.4898,47.3729,47.4411,31216.0
2024-08-27 13:30:00,48.69,48.86,48.64,48.83,131023.0,47.4411,47.6068,47.3924,47.5775,131023.0
2024-08-27 13:40:00,48.82,48.83,48.75,48.77,17565.0,47.5678,47.5775,47.4996,47.5191,17565.0
2024-08-27 13:50:00,48.78,48.93,48.77,48.91,39856.0,47.5288,47.675,47.5191,47.6555,39856.0
2024-08-27 14:00:00,48.9,48.92,48.84,48.84,17720.0,47.6457,47.6652,47.5873,47.5873,17720.0
2024-08-27 14:10:00,48.84,48.9,48.84,48.87,32054.0,47.5873,47.6457,47.5873,47.6165,32054.0
2024-08-27 14:20:00,48.85,48.86,48.78,48.83,18832.0,47.597,47.6068,47.5288,47.5775,18832.0
2024-08-27 14:30:00,48.83,48.89,48.82,48.87,19890.0,47.5775,47.636,47.5678,47.6165,19890.0
2024-08-27 14:40:00,48.86,48.9,48.81,48.88,22180.0,47.6068,47.6457,47.558,47.6262,22180.0
2024-08-27 14:50:00,48.88,48.91,48.87,48.9,29658.0,47.6262,47.6555,47.6165,47.6457,29658.0
2024-08-27 15:00:00,48.89,48.91,48.82,48.83,28028.0,47.636,47.6555,47.5678,47.5775,28028.0
2024-08-27 15:10:00,48.82,48.85,48.76,48.76,43764.0,47.5678,47.597,47.5093,47.5093,43764.0
2024-08-27 15:20:00,48.77,48.82,48.75,48.79,55914.0,47.5191,47.5678,47.4996,47.5386,55914.0
2024-08-27 15:30:00,48.8,48.81,48.77,48.8,40368.0,47.5483,47.558,47.5191,47.5483,40368.0
2024-08-27 15:40:00,48.8,48.83,48.78,48.82,47973.0,47.5483,47.5775,47.5288,47.5678,47973.0
2024-08-27 15:50:00,48.82,49.0,48.75,49.0,486559.0,47.5678,47.7432,47.4996,47.7432,486559.0
2024-08-28 09:30:00,48.94,49.12,48.67,48.79,87420.0,47.6847,47.8601,47.4216,47.5386,87420.0
2024-08-28 09:40:00,48.81,49.1,48.77,49.1,83168.0,47.558,47.8406,47.5191,47.8406,83168.0
2024-08-28 09:50:00,49.09,49.1,48.92,48.94,90452.0,47.8309,47.8406,47.6652,47.6847,90452.0
2024-08-28 10:00:00,48.94,49.07,48.88,49.02,53234.0,47.6847,47.8114,47.6262,47.7627,53234.0
2024-08-28 10:10:00,49.02,49.11,48.99,49.0,90699.0,47.7627,47.8503,47.7334,47.7432,90699.0
2024-08-28 10:20:00,48.98,49.02,48.93,48.99,101557.0,47.7237,47.7627,47.675,47.7334,101557.0
2024-08-28 10:30:00,49.0,49.06,48.99,48.99,86259.0,47.7432,47.8016,47.7334,47.7334,86259.0
2024-08-28 10:40:00,49.0,49.13,48.92,49.09,64760.0,47.7432,47.8698,47.6652,47.8309,64760.0
2024-08-28 10:50:00,49.09,49.14,49.04,49.09,24637.0,47.8309,47.8796,47.7821,47.8309,24637.0
2024-08-28 11:00:00,49.09,49.12,49.01,49.11,37328.0,47.8309,47.8601,47.7529,47.8503,37328.0
2024-08-28 11:10:00,49.12,49.16,49.05,49.05,34234.0,47.8601,47.8991,47.7919,47.7919,34234.0
2024-08-28 11:20:00,49.05,49.09,48.99,48.99,59003.0,47.7919,47.8309,47.7334,47.7334,59003.0
2024-08-28 11:30:00,48.99,49.02,48.91,48.91,27741.0,47.7334,47.7627,47.6555,47.6555,27741.0
2024-08-28 11:40:00,48.91,48.92,48.78,48.8,15050.0,47.6555,47.6652,47.5288,47.5483,15050.0
2024-08-28 11:50:00,48.79,48.89,48.79,48.89,15948.0,47.5386,47.636,47.5386,47.636,15948.0
2024-08-28 12:00:00,48.89,48.89,48.7,48.72,12225.0,47.636,47.636,47.4509,47.4704,12225.0
2024-08-28 12:10:00,48.71,48.71,48.63,48.65,11322.0,47.4606,47.4606,47.3827,47.4021,11322.0
2024-08-28 12:20:00,48.65,48.68,48.55,48.59,15771.0,47.4021,47.4314,47.3047,47.3437,15771.0
2024-08-28 12:30:00,48.59,48.65,48.57,48.65,10051.0,47.3437,47.4021,47.3242,47.4021,10051.0
2024-08-28 12:40:00,48.65,48.68,48.61,48.67,10622.0,47.4021,47.4314,47.3632,47.4216,10622.0
2024-08-28 12:50:00,48.66,48.74,48.64,48.72,18961.0,47.4119,47.4898,47.3924,47.4704,18961.0
2024-08-28 13:00:00,48.73,48.74,48.67,48.67,9778.0,47.4801,47.4898,47.4216,47.4216,9778.0
2024-08-28 13:10:00,48.67,48.68,48.6,48.65,14504.0,47.4216,47.4314,47.3534,47.4021,14504.0
2024-08-28 13:20:00,48.65,48.65,48.6,48.63,9244.0,47.4021,47.4021,47.3534,47.3827,9244.0
2024-08-28 13:30:00,48.63,48.66,48.54,48.56,19198.0,47.3827,47.4119,47.295,47.3145,19198.0
2024-08-28 13:40:00,48.56,48.57,48.51,48.55,11231.0,47.3145,47.3242,47.2657,47.3047,11231.0
2024-08-28 13:50:00,48.54,48.59,48.51,48.54,20964.0,47.295,47.3437,47.2657,47.295,20964.0
2024-08-28 14:00:00,48.54,48.61,48.52,48.61,14630.0,47.295,47.3632,47.2755,47.3632,14630.0
2024-08-28 14:10:00,48.61,48.62,48.54,48.55,12180.0,47.3632,47.3729,47.295,47.3047,12180.0
2024-08-28 14:20:00,48.55,48.55,48.45,48.47,29954.0,47.3047,47.3047,47.2073,47.2268,29954.0
2024-08-28 14:30:00,48.46,48.48,48.4,48.43,25580.0,47.217,47.2365,47.1586,47.1878,25580.0
2024-08-28 14:40:00,48.44,48.45,48.4,48.43,17865.0,47.1975,47.2073,47.1586,47.1878,17865.0
2024-08-28 14:50:00,48.43,48.53,48.41,48.51,26321.0,47.1878,47.2852,47.1683,47.2657,26321.0
2024-08-28 15:00:00,48.52,48.64,48.51,48.6,26467.0,47.2755,47.3924,47.2657,47.3534,26467.0
2024-08-28 15:10:00,48.59,48.61,48.56,48.59,24398.0,47.3437,47.3632,47.3145,47.3437,24398.0
2024-08-28 15:20:00,48.59,48.65,48.59,48.64,33431.0,47.3437,47.4021,47.3437,47.3924,33431.0
2024-08-28 15:30:00,48.64,48.64,48.52,48.56,39646.0,47.3924,47.3924,47.2755,47.3145,39646.0
2024-08-28 15:40:00,48.55,48.57,48.49,48.54,70398.0,47.3047,47.3242,47.2463,47.295,70398.0
2024-08-28 15:50:00,48.54,48.61,48.47,48.5,284539.0,47.295,47.3632,47.2268,47.256,284539.0
2024-08-29 09:30:00,48.75,48.75,48.25,48.25,62263.0,47.4996,47.4996,47.0124,47.0124,62263.0
2024-08-29 09:40:00,48.29,48.29,48.01,48.01,33124.0,47.0514,47.0514,46.7786,46.7786,33124.0
2024-08-29 09:50:00,48.03,48.16,48.01,48.11,20298.0,46.7981,46.9247,46.7786,46.876,20298.0
2024-08-29 10:00:00,48.1,48.28,48.1,48.23,25918.0,46.8663,47.0416,46.8663,46.9929,25918.0
2024-08-29 10:10:00,48.24,48.41,48.24,48.4,52843.0,47.0027,47.1683,47.0027,47.1586,52843.0
2024-08-29 10:20:00,48.4,48.48,48.38,48.43,110791.0,47.1586,47.2365,47.1391,47.1878,110791.0
2024-08-29 10:30:00,48.44,48.49,48.38,48.43,28260.0,47.1975,47.2463,47.1391,47.1878,28260.0
2024-08-29 10:40:00,48.41,48.42,48.31,48.34,17019.0,47.1683,47.178,47.0709,47.1001,17019.0
2024-08-29 10:50:00,48.34,48.36,48.28,48.33,36979.0,47.1001,47.1196,47.0416,47.0904,36979.0
2024-08-29 11:00:00,48.37,48.37,48.27,48.33,62644.0,47.1293,47.1293,47.0319,47.0904,62644.0
2024-08-29 11:10:00,48.33,48.41,48.31,48.38,39538.0,47.0904,47.1683,47.0709,47.1391,39538.0
2024-08-29 11:20:00,48.37,48.38,48.32,48.36,23463.0,47.1293,47.1391,47.0806,47.1196,23463.0
2024-08-29 11:30:00,48.36,48.39,48.32,48.35,21816.0,47.1196,47.1488,47.0806,47.1098,21816.0
2024-08-29 11:40:00,48.35,48.39,48.31,48.37,23698.0,47.1098,47.1488,47.0709,47.1293,23698.0
2024-08-29 11:50:00,48.38,48.38,48.25,48.29,17686.0,47.1391,47.1391,47.0124,47.0514,17686.0
2024-08-29 12:00:00,48.28,48.29,48.2,48.23,8654.0,47.0416,47.0514,46.9637,46.9929,8654.0
2024-08-29 12:10:00,48.22,48.23,48.13,48.16,12231.0,46.9832,46.9929,46.8955,46.9247,12231.0
2024-08-29 12:20:00,48.16,48.2,48.16,48.2,6152.0,46.9247,46.9637,46.9247,46.9637,6152.0
2024-08-29 12:30:00,48.2,48.2,48.14,48.16,10758.0,46.9637,46.9637,46.9052,46.9247,10758.0
2024-08-29 12:40:00,48.16,48.22,48.16,48.18,11397.0,46.9247,46.9832,46.9247,46.9442,11397.0
2024-08-29 12:50:00,48.18,48.26,48.17,48.25,16868.0,46.9442,47.0222,46.9345,47.0124,16868.0
2024-08-29 13:00:00,48.24,48.24,48.13,48.14,15948.0,47.0027,47.0027,46.8955,46.9052,15948.0
2024-08-29 13:10:00,48.14,48.16,48.1,48.15,14687.0,46.9052,46.9247,46.8663,46.915,14687.0
2024-08-29 13:20:00,48.15,48.19,48.14,48.14,18002.0,46.915,46.9539,46.9052,46.9052,18002.0
2024-08-29 13:30:00,48.15,48.17,48.09,48.13,16597.0,46.915,46.9345,46.8565,46.8955,16597.0
2024-08-29 13:40:00,48.13,48.17,48.09,48.17,15271.0,46.8955,46.9345,46.8565,46.9345,15271.0
2024-08-29 13:50:00,48.18,48.23,48.14,48.22,16369.0,46.9442,46.9929,46.9052,46.9832,16369.0
2024-08-29 14:00:00,48.21,48.23,48.13,48.23,41792.0,46.9734,46.9929,46.8955,46.9929,41792.0
2024-08-29 14:10:00,48.23,48.29,48.2,48.26,31060.0,46.9929,47.0514,46.9637,47.0222,31060.0
2024-08-29 14:20:00,48.27,48.27,48.21,48.25,18911.0,47.0319,47.0319,46.9734,47.0124,18911.0
2024-08-29 14:30:00,48.24,48.24,48.06,48.08,18106.0,47.0027,47.0027,46.8273,46.8468,18106.0
2024-08-29 14:40:00,48.08,48.12,48.03,48.06,16494.0,46.8468,46.8857,46.7981,46.8273,16494.0
2024-08-29 14:50:00,48.07,48.08,47.98,48.07,15973.0,46.837,46.8468,46.7493,46.837,15973.0
2024-08-29 15:00:00,48.06,48.06,47.99,48.01,20814.0,46.8273,46.8273,46.7591,46.7786,20814.0
2024-08-29 15:10:00,48.02,48.11,48.0,48.11,19202.0,46.7883,46.876,46.7688,46.876,19202.0
2024-08-29 15:20:00,48.11,48.13,48.09,48.09,26466.0,46.876,46.8955,46.8565,46.8565,26466.0
2024-08-29 15:30:00,48.11,48.12,48.01,48.02,20688.0,46.876,46.8857,46.7786,46.7883,20688.0
2024-08-29 15:40:00,48.03,48.03,47.91,47.92,39075.0,46.7981,46.7981,46.6811,46.6909,39075.0
2024-08-29 15:50:00,47.92,48.16,47.9,48.12,239920.0,46.6909,46.9247,46.6714,46.8857,239920.0
2024-08-30 09:30:00,47.9,48.13,47.76,48.06,234929.0,46.6714,46.8955,46.535,46.8273,234929.0
2024-08-30 09:40:00,48.09,48.13,47.91,47.93,58620.0,46.8565,46.8955,46.6811,46.7006,58620.0
2024-08-30 09:50:00,47.94,48.04,47.86,48.02,30048.0,46.7104,46.8078,46.6324,46.7883,30048.0
2024-08-30 10:00:00,48.03,48.07,47.94,48.05,29460.0,46.7981,46.837,46.7104,46.8175,29460.0
2024-08-30 10:10:00,48.05,48.11,47.98,48.04,38906.0,46.8175,46.876,46.7493,46.8078,38906.0
2024-08-30 10:20:00,48.02,48.06,47.93,48.02,38529.0,46.7883,46.8273,46.7006,46.7883,38529.0
2024-08-30 10:30:00,48.0,48.06,47.87,47.89,80652.0,46.7688,46.8273,46.6422,46.6616,80652.0
2024-08-30 10:40:00,47.9,47.97,47.89,47.96,21855.0,46.6714,46.7396,46.6616,46.7298,21855.0
2024-08-30 10:50:00,47.95,47.99,47.94,47.96,20824.0,46.7201,46.7591,46.7104,46.7298,20824.0
2024-08-30 11:00:00,47.96,48.03,47.93,47.96,20320.0,46.7298,46.7981,46.7006,46.7298,20320.0
2024-08-30 11:10:00,47.96,47.96,47.84,47.86,16469.0,46.7298,46.7298,46.6129,46.6324,16469.0
2024-08-30 11:20:00,47.86,47.9,47.83,47.86,26325.0,46.6324,46.6714,46.6032,46.6324,26325.0
2024-08-30 11:30:00,47.86,47.89,47.76,47.76,29961.0,46.6324,46.6616,46.535,46.535,29961.0
2024-08-30 11:40:00,47.76,47.8,47.75,47.77,39064.0,46.535,46.574,46.5252,46.5447,39064.0
2024-08-30 11:50:00,47.77,47.81,47.76,47.78,46678.0,46.5447,46.5837,46.535,46.5545,46678.0
2024-08-30 12:00:00,47.79,47.81,47.74,47.77,34508.0,46.5642,46.5837,46.5155,46.5447,34508.0
2024-08-30 12:10:00,47.77,47.84,47.71,47.74,31322.0,46.5447,46.6129,46.4863,46.5155,31322.0
2024-08-30 12:20:00,47.75,47.76,47.56,47.56,16025.0,46.5252,46.535,46.3401,46.3401,16025.0
2024-08-30 12:30:00,47.56,47.61,47.52,47.61,12568.0,46.3401,46.3888,46.3011,46.3888,12568.0
2024-08-30 12:40:00,47.61,47.69,47.59,47.68,10745.0,46.3888,46.4668,46.3693,46.457,10745.0
2024-08-30 12:50:00,47.65,47.71,47.64,47.69,12547.0,46.4278,46.4863,46.4181,46.4668,12547.0
2024-08-30 13:00:00,47.69,47.71,47.61,47.63,11623.0,46.4668,46.4863,46.3888,46.4083,11623.0
2024-08-30 13:10:00,47.62,47.67,47.61,47.61,11155.0,46.3986,46.4473,46.3888,46.3888,11155.0
2024-08-30 13:20:00,47.62,47.63,47.56,47.58,10191.0,46.3986,46.4083,46.3401,46.3596,10191.0
2024-08-30 13:30:00,47.57,47.64,47.54,47.63,19958.0,46.3498,46.4181,46.3206,46.4083,19958.0
2024-08-30 13:40:00,47.62,47.76,47.62,47.74,20037.0,46.3986,46.535,46.3986,46.5155,20037.0
2024-08-30 13:50:00,47.73,47.78,47.73,47.76,10523.0,46.5057,46.5545,46.5057,46.535,10523.0
2024-08-30 14:00:00,47.75,47.81,47.73,47.81,23195.0,46.5252,46.5837,46.5057,46.5837,23195.0
2024-08-30 14:10:00,47.8,47.84,47.75,47.79,23207.0,46.574,46.6129,46.5252,46.5642,23207.0
2024-08-30 14:20:00,47.79,47.82,47.78,47.78,16660.0,46.5642,46.5934,46.5545,46.5545,16660.0
2024-08-30 14:30:00,47.77,47.83,47.77,47.83,20823.0,46.5447,46.6032,46.5447,46.6032,20823.0
2024-08-30 14:40:00,47.83,47.88,47.82,47.88,18069.0,46.6032,46.6519,46.5934,46.6519,18069.0
2024-08-30 14:50:00,47.87,47.91,47.87,47.89,31311.0,46.6422,46.6811,46.6422,46.6616,31311.0
2024-08-30 15:00:00,47.89,47.97,47.88,47.95,32997.0,46.6616,46.7396,46.6519,46.7201,32997.0
2024-08-30 15:10:00,47.95,48.01,47.94,48.0,33309.0,46.7201,46.7786,46.7104,46.7688,33309.0
2024-08-30 15:20:00,48.0,48.19,47.99,48.19,58216.0,46.7688,46.9539,46.7591,46.9539,58216.0
2024-08-30 15:30:00,48.19,48.27,48.15,48.27,37467.0,46.9539,47.0319,46.915,47.0319,37467.0
2024-08-30 15:40:00,48.26,48.29,48.17,48.28,77423.0,47.0222,47.0514,46.9345,47.0416,77423.0
2024-08-30 15:50:00,48.26,48.45,48.21,48.41,509993.0,47.0222,47.2073,46.9734,47.1683,509993.0
2024-09-03 09:30:00,47.93,48.26,47.9,47.99,66054.0,46.7006,47.0222,46.6714,46.7591,66054.0
2024-09-03 09:40:00,48.0,48.21,47.98,48.05,58572.0,46.7688,46.9734,46.7493,46.8175,58572.0
2024-09-03 09:50:00,48.03,48.19,47.96,48.15,38445.0,46.7981,46.9539,46.7298,46.915,38445.0
2024-09-03 10:00:00,48.15,48.15,47.84,47.92,50583.0,46.915,46.915,46.6129,46.6909,50583.0
2024-09-03 10:10:00,47.91,48.01,47.8,47.96,26618.0,46.6811,46.7786,46.574,46.7298,26618.0
2024-09-03 10:20:00,47.96,48.01,47.82,47.93,69588.0,46.7298,46.7786,46.5934,46.7006,69588.0
2024-09-03 10:30:00,47.91,47.93,47.8,47.92,47801.0,46.6811,46.7006,46.574,46.6909,47801.0
2024-09-03 10:40:00,47.91,47.92,47.81,47.89,37509.0,46.6811,46.6909,46.5837,46.6616,37509.0
2024-09-03 10:50:00,47.9,47.94,47.85,47.93,41566.0,46.6714,46.7104,46.6227,46.7006,41566.0
2024-09-03 11:00:00,47.95,48.17,47.94,48.17,49565.0,46.7201,46.9345,46.7104,46.9345,49565.0
2024-09-03 11:10:00,48.16,48.18,48.02,48.04,64745.0,46.9247,46.9442,46.7883,46.8078,64745.0
2024-09-03 11:20:00,48.04,48.12,48.01,48.1,77987.0,46.8078,46.8857,46.7786,46.8663,77987.0
2024-09-03 11:30:00,48.11,48.18,48.09,48.16,47362.0,46.876,46.9442,46.8565,46.9247,47362.0
2024-09-03 11:40:00,48.15,48.21,48.11,48.16,34966.0,46.915,46.9734,46.876,46.9247,34966.0
2024-09-03 11:50:00,48.15,48.19,48.14,48.16,29579.0,46.915,46.9539,46.9052,46.9247,29579.0
2024-09-03 12:00:00,48.16,48.37,48.16,48.29,37626.0,46.9247,47.1293,46.9247,47.0514,37626.0
2024-09-03 12:10:00,48.29,48.44,48.28,48.43,13260.0,47.0514,47.1975,47.0416,47.1878,13260.0
2024-09-03 12:20:00,48.44,48.47,48.37,48.42,15943.0,47.1975,47.2268,47.1293,47.178,15943.0
2024-09-03 12:30:00,48.42,48.42,48.2,48.21,24643.0,47.178,47.178,46.9637,46.9734,24643.0
2024-09-03 12:40:00,48.22,48.24,48.18,48.2,14999.0,46.9832,47.0027,46.9442,46.9637,14999.0
2024-09-03 12:50:00,48.2,48.28,48.2,48.24,18668.0,46.9637,47.0416,46.9637,47.0027,18668.0
2024-09-03 13:00:00,48.23,48.24,48.15,48.16,31686.0,46.9929,47.0027,46.915,46.9247,31686.0
2024-09-03 13:10:00,48.16,48.23,48.14,48.2,32124.0,46.9247,46.9929,46.9052,46.9637,32124.0
2024-09-03 13:20:00,48.2,48.25,48.19,48.22,17090.0,46.9637,47.0124,46.9539,46.9832,17090.0
2024-09-03 13:30:00,48.21,48.23,48.17,48.23,17950.0,46.9734,46.9929,46.9345,46.9929,17950.0
2024-09-03 13:40:00,48.23,48.23,48.15,48.18,21253.0,46.9929,46.9929,46.915,46.9442,21253.0
2024-09-03 13:50:00,48.18,48.19,48.1,48.1,11327.0,46.9442,46.9539,46.8663,46.8663,11327.0
2024-09-03 14:00:00,48.1,48.14,48.06,48.08,34902.0,46.8663,46.9052,46.8273,46.8468,34902.0
2024-09-03 14:10:00,48.09,48.12,48.05,48.05,19090.0,46.8565,46.8857,46.8175,46.8175,19090.0
2024-09-03 14:20:00,48.06,48.1,48.04,48.08,18438.0,46.8273,46.8663,46.8078,46.8468,18438.0
2024-09-03 14:30:00,48.08,48.12,48.05,48.09,20215.0,46.8468,46.8857,46.8175,46.8565,20215.0
2024-09-03 14:40:00,48.1,48.12,48.08,48.11,18173.0,46.8663,46.8857,46.8468,46.876,18173.0
2024-09-03 14:50:00,48.1,48.12,47.98,47.99,25132.0,46.8663,46.8857,46.7493,46.7591,25132.0
2024-09-03 15:00:00,47.98,47.99,47.87,47.88,20981.0,46.7493,46.7591,46.6422,46.6519,20981.0
2024-09-03 15:10:00,47.88,47.97,47.88,47.91,23676.0,46.6519,46.7396,46.6519,46.6811,23676.0
2024-09-03 15:20:00,47.91,47.98,47.91,47.94,38021.0,46.6811,46.7493,46.6811,46.7104,38021.0
2024-09-03 15:30:00,47.94,47.99,47.8,47.83,59210.0,46.7104,46.7591,46.574,46.6032,59210.0
2024-09-03 15:40:00,47.83,47.83,47.71,47.78,71538.0,46.6032,46.6032,46.4863,46.5545,71538.0
2024-09-03 15:50:00,47.78,47.81,47.7,47.8,245489.0,46.5545,46.5837,46.4765,46.574,245489.0
2024-09-04 09:30:00,47.57,47.7,47.45,47.66,68133.0,46.3498,46.4765,46.2329,46.4375,68133.0
2024-09-04 09:40:00,47.67,47.73,47.56,47.62,26060.0,46.4473,46.5057,46.3401,46.3986,26060.0
2024-09-04 09:50:00,47.61,47.71,47.56,47.68,60241.0,46.3888,46.4863,46.3401,46.457,60241.0
2024-09-04 10:00:00,47.67,47.67,47.45,47.51,70224.0,46.4473,46.4473,46.2329,46.2914,70224.0
2024-09-04 10:10:00,47.5,47.64,47.5,47.62,129281.0,46.2816,46.4181,46.2816,46.3986,129281.0
2024-09-04 10:20:00,47.63,47.72,47.53,47.63,106740.0,46.4083,46.496,46.3109,46.4083,106740.0
2024-09-04 10:30:00,47.63,47.63,47.49,47.54,21102.0,46.4083,46.4083,46.2719,46.3206,21102.0
2024-09-04 10:40:00,47.53,47.6,47.51,47.52,67229.0,46.3109,46.3791,46.2914,46.3011,67229.0
2024-09-04 10:50:00,47.52,47.56,47.46,47.51,29021.0,46.3011,46.3401,46.2427,46.2914,29021.0
2024-09-04 11:00:00,47.51,47.55,47.42,47.42,25251.0,46.2914,46.3304,46.2037,46.2037,25251.0
2024-09-04 11:10:00,47.4,47.41,47.28,47.3,21745.0,46.1842,46.194,46.0673,46.0868,21745.0
2024-09-04 11:20:00,47.3,47.37,47.23,47.33,40649.0,46.0868,46.155,46.0186,46.116,40649.0
2024-09-04 11:30:00,47.33,47.34,47.21,47.3,53252.0,46.116,46.1257,45.9991,46.0868,53252.0
2024-09-04 11:40:00,47.33,47.37,47.28,47.37,32065.0,46.116,46.155,46.0673,46.155,32065.0
2024-09-04 11:50:00,47.36,47.4,47.33,47.38,17552.0,46.1452,46.1842,46.116,46.1647,17552.0
2024-09-04 12:00:00,47.38,47.41,47.34,47.38,10127.0,46.1647,46.194,46.1257,46.1647,10127.0
2024-09-04 12:10:00,47.38,47.4,47.34,47.35,15354.0,46.1647,46.1842,46.1257,46.1355,15354.0
2024-09-04 12:20:00,47.36,47.39,47.32,47.34,21132.0,46.1452,46.1745,46.1063,46.1257,21132.0
2024-09-04 12:30:00,47.34,47.42,47.33,47.37,25527.0,46.1257,46.2037,46.116,46.155,25527.0
2024-09-04 12:40:00,47.37,47.37,47.29,47.3,14957.0,46.155,46.155,46.077,46.0868,14957.0
2024-09-04 12:50:00,47.29,47.35,47.28,47.3,25734.0,46.077,46.1355,46.0673,46.0868,25734.0
2024-09-04 13:00:00,47.3,47.34,47.23,47.32,26507.0,46.0868,46.1257,46.0186,46.1063,26507.0
2024-09-04 13:10:00,47.32,47.35,47.29,47.33,14370.0,46.1063,46.1355,46.077,46.116,14370.0
2024-09-04 13:20:00,47.33,47.34,47.21,47.23,19249.0,46.116,46.1257,45.9991,46.0186,19249.0
2024-09-04 13:30:00,47.23,47.23,47.19,47.23,17377.0,46.0186,46.0186,45.9796,46.0186,17377.0
2024-09-04 13:40:00,47.23,47.29,47.23,47.25,30352.0,46.0186,46.077,46.0186,46.0381,30352.0
2024-09-04 13:50:00,47.25,47.31,47.23,47.3,18598.0,46.0381,46.0965,46.0186,46.0868,18598.0
2024-09-04 14:00:00,47.3,47.31,47.21,47.21,19932.0,46.0868,46.0965,45.9991,45.9991,19932.0
2024-09-04 14:10:00,47.22,47.22,47.14,47.14,23755.0,46.0088,46.0088,45.9309,45.9309,23755.0
2024-09-04 14:20:00,47.13,47.28,47.13,47.27,13397.0,45.9211,46.0673,45.9211,46.0575,13397.0
2024-09-04 14:30:00,47.28,47.28,47.21,47.24,20755.0,46.0673,46.0673,45.9991,46.0283,20755.0
2024-09-04 14:40:00,47.23,47.26,47.2,47.25,15269.0,46.0186,46.0478,45.9893,46.0381,15269.0
2024-09-04 14:50:00,47.25,47.26,47.16,47.16,28218.0,46.0381,46.0478,45.9504,45.9504,28218.0
2024-09-04 15:00:00,47.16,47.2,47.1,47.1,29107.0,45.9504,45.9893,45.8919,45.8919,29107.0
2024-09-04 15:10:00,47.1,47.21,47.09,47.2,30563.0,45.8919,45.9991,45.8822,45.9893,30563.0
2024-09-04 15:20:00,47.19,47.23,47.11,47.23,36708.0,45.9796,46.0186,45.9016,46.0186,36708.0
2024-09-04 15:30:00,47.22,47.24,47.14,47.19,70297.0,46.0088,46.0283,45.9309,45.9796,70297.0
2024-09-04 15:40:00,47.18,47.41,47.18,47.32,119685.0,45.9699,46.194,45.9699,46.1063,119685.0
2024-09-04 15:50:00,47.32,47.4,47.27,47.31,332513.0,46.1063,46.1842,46.0575,46.0965,332513.0
2024-09-05 09:30:00,47.6,47.68,47.2,47.37,169086.0,46.3791,46.457,45.9893,46.155,169086.0
2024-09-05 09:40:00,47.37,47.53,47.32,47.34,31906.0,46.155,46.3109,46.1063,46.1257,31906.0
2024-09-05 09:50:00,47.34,47.35,47.19,47.23,28097.0,46.1257,46.1355,45.9796,46.0186,28097.0
2024-09-05 10:00:00,47.23,47.48,47.22,47.39,79256.0,46.0186,46.2622,46.0088,46.1745,79256.0
2024-09-05 10:10:00,47.38,47.38,47.2,47.23,51333.0,46.1647,46.1647,45.9893,46.0186,51333.0
2024-09-05 10:20:00,47.24,47.29,47.16,47.27,58970.0,46.0283,46.077,45.9504,46.0575,58970.0
2024-09-05 10:30:00,47.27,47.31,47.22,47.22,51446.0,46.0575,46.0965,46.0088,46.0088,51446.0
2024-09-05 10:40:00,47.22,47.31,47.21,47.26,90727.0,46.0088,46.0965,45.9991,46.0478,90727.0
2024-09-05 10:50:00,47.23,47.28,47.15,47.16,24171.0,46.0186,46.0673,45.9406,45.9504,24171.0
2024-09-05 11:00:00,47.17,47.2,47.12,47.15,15121.0,45.9601,45.9893,45.9114,45.9406,15121.0
2024-09-05 11:10:00,47.16,47.16,47.05,47.09,22125.0,45.9504,45.9504,45.8432,45.8822,22125.0
2024-09-05 11:20:00,47.1,47.14,47.05,47.06,31207.0,45.8919,45.9309,45.8432,45.8529,31207.0
2024-09-05 11:30:00,47.06,47.11,47.01,47.01,116771.0,45.8529,45.9016,45.8042,45.8042,116771.0
2024-09-05 11:40:00,47.04,47.11,47.0,47.01,16593.0,45.8334,45.9016,45.7945,45.8042,16593.0
2024-09-05 11:50:00,47.0,47.0,46.88,46.9,28554.0,45.7945,45.7945,45.6775,45.697,28554.0
2024-09-05 12:00:00,46.9,46.97,46.88,46.95,9750.0,45.697,45.7652,45.6775,45.7458,9750.0
2024-09-05 12:10:00,46.94,46.94,46.84,46.89,9570.0,45.736,45.736,45.6386,45.6873,9570.0
2024-09-05 12:20:00,46.89,46.93,46.87,46.91,10651.0,45.6873,45.7263,45.6678,45.7068,10651.0
2024-09-05 12:30:00,46.89,46.94,46.88,46.91,8263.0,45.6873,45.736,45.6775,45.7068,8263.0
2024-09-05 12:40:00,46.91,46.96,46.9,46.94,9662.0,45.7068,45.7555,45.697,45.736,9662.0
2024-09-05 12:50:00,46.94,46.98,46.9,46.92,11350.0,45.736,45.775,45.697,45.7165,11350.0
2024-09-05 13:00:00,46.93,46.98,46.86,46.98,15524.0,45.7263,45.775,45.6581,45.775,15524.0
2024-09-05 13:10:00,46.98,47.0,46.94,47.0,27332.0,45.775,45.7945,45.736,45.7945,27332.0
2024-09-05 13:20:00,47.01,47.09,46.98,47.05,20659.0,45.8042,45.8822,45.775,45.8432,20659.0
2024-09-05 13:30:00,47.05,47.13,47.05,47.08,30011.0,45.8432,45.9211,45.8432,45.8724,30011.0
2024-09-05 13:40:00,47.09,47.27,47.09,47.23,35867.0,45.8822,46.0575,45.8822,46.0186,35867.0
2024-09-05 13:50:00,47.23,47.28,47.19,47.22,85062.0,46.0186,46.0673,45.9796,46.0088,85062.0
2024-09-05 14:00:00,47.23,47.27,47.2,47.25,11865.0,46.0186,46.0575,45.9893,46.0381,11865.0
2024-09-05 14:10:00,47.25,47.27,47.22,47.23,17838.0,46.0381,46.0575,46.0088,46.0186,17838.0
2024-09-05 14:20:00,47.23,47.23,47.19,47.2,21854.0,46.0186,46.0186,45.9796,45.9893,21854.0
2024-09-05 14:30:00,47.2,47.23,47.12,47.13,51784.0,45.9893,46.0186,45.9114,45.9211,51784.0
2024-09-05 14:40:00,47.13,47.17,47.1,47.17,16562.0,45.9211,45.9601,45.8919,45.9601,16562.0
2024-09-05 14:50:00,47.17,47.21,47.16,47.19,23861.0,45.9601,45.9991,45.9504,45.9796,23861.0
2024-09-05 15:00:00,47.18,47.19,47.16,47.16,13385.0,45.9699,45.9796,45.9504,45.9504,13385.0
2024-09-05 15:10:00,47.16,47.24,47.15,47.22,66547.0,45.9504,46.0283,45.9406,46.0088,66547.0
2024-09-05 15:20:00,47.22,47.29,47.22,47.26,28022.0,46.0088,46.077,46.0088,46.0478,28022.0
2024-09-05 15:30:00,47.26,47.32,47.24,47.28,29152.0,46.0478,46.1063,46.0283,46.0673,29152.0
2024-09-05 15:40:00,47.27,47.31,47.21,47.31,59405.0,46.0575,46.0965,45.9991,46.0965,59405.0
2024-09-05 15:50:00,47.32,47.56,47.24,47.54,407164.0,46.1063,46.3401,46.0283,46.3206,407164.0
2024-09-06 09:30:00,47.3,47.74,47.2,47.63,347403.0,46.0868,46.5155,45.9893,46.4083,347403.0
2024-09-06 09:40:00,47.62,47.82,47.56,47.72,77203.0,46.3986,46.5934,46.3401,46.496,77203.0
2024-09-06 09:50:00,47.68,47.81,47.55,47.6,44690.0,46.457,46.5837,46.3304,46.3791,44690.0
2024-09-06 10:00:00,47.6,47.66,47.51,47.6,227969.0,46.3791,46.4375,46.2914,46.3791,227969.0
2024-09-06 10:10:00,47.6,47.63,47.47,47.63,244967.0,46.3791,46.4083,46.2524,46.4083,244967.0
2024-09-06 10:20:00,47.62,47.75,47.53,47.54,28696.0,46.3986,46.5252,46.3109,46.3206,28696.0
2024-09-06 10:30:00,47.53,47.53,47.2,47.27,37592.0,46.3109,46.3109,45.9893,46.0575,37592.0
2024-09-06 10:40:00,47.27,47.28,46.95,47.01,112417.0,46.0575,46.0673,45.7458,45.8042,112417.0
2024-09-06 10:50:00,47.03,47.03,46.87,46.9,24049.0,45.8237,45.8237,45.6678,45.697,24049.0
2024-09-06 11:00:00,46.92,47.17,46.89,46.9,285766.0,45.7165,45.9601,45.6873,45.697,285766.0
2024-09-06 11:10:00,46.92,46.97,46.76,46.83,27477.0,45.7165,45.7652,45.5606,45.6288,27477.0
2024-09-06 11:20:00,46.83,46.88,46.8,46.81,24256.0,45.6288,45.6775,45.5996,45.6093,24256.0
2024-09-06 11:30:00,46.81,46.86,46.75,46.86,16004.0,45.6093,45.6581,45.5509,45.6581,16004.0
2024-09-06 11:40:00,46.85,46.95,46.83,46.93,20095.0,45.6483,45.7458,45.6288,45.7263,20095.0
2024-09-06 11:50:00,46.93,46.96,46.84,46.85,15096.0,45.7263,45.7555,45.6386,45.6483,15096.0
2024-09-06 12:00:00,46.87,46.97,46.86,46.96,16681.0,45.6678,45.7652,45.6581,45.7555,16681.0
2024-09-06 12:10:00,46.97,46.97,46.88,46.89,15418.0,45.7652,45.7652,45.6775,45.6873,15418.0
2024-09-06 12:20:00,46.89,46.94,46.84,46.86,16918.0,45.6873,45.736,45.6386,45.6581,16918.0
2024-09-06 12:30:00,46.85,46.99,46.85,46.86,44217.0,45.6483,45.7847,45.6483,45.6581,44217.0
2024-09-06 12:40:00,46.87,47.05,46.87,46.98,61055.0,45.6678,45.8432,45.6678,45.775,61055.0
2024-09-06 12:50:00,46.99,47.15,46.98,47.15,15883.0,45.7847,45.9406,45.775,45.9406,15883.0
2024-09-06 13:00:00,47.16,47.22,47.1,47.22,20022.0,45.9504,46.0088,45.8919,46.0088,20022.0
2024-09-06 13:10:00,47.22,47.3,47.2,47.23,22263.0,46.0088,46.0868,45.9893,46.0186,22263.0
2024-09-06 13:20:00,47.23,47.34,47.22,47.26,29488.0,46.0186,46.1257,46.0088,46.0478,29488.0
2024-09-06 13:30:00,47.26,47.27,47.14,47.22,19825.0,46.0478,46.0575,45.9309,46.0088,19825.0
2024-09-06 13:40:00,47.23,47.3,47.22,47.24,14435.0,46.0186,46.0868,46.0088,46.0283,14435.0
2024-09-06 13:50:00,47.25,47.25,47.19,47.2,13958.0,46.0381,46.0381,45.9796,45.9893,13958.0
2024-09-06 14:00:00,47.2,47.23,47.12,47.17,18635.0,45.9893,46.0186,45.9114,45.9601,18635.0
2024-09-06 14:10:00,47.17,47.18,47.08,47.09,13399.0,45.9601,45.9699,45.8724,45.8822,13399.0
2024-09-06 14:20:00,47.09,47.21,47.07,47.21,30665.0,45.8822,45.9991,45.8627,45.9991,30665.0
2024-09-06 14:30:00,47.2,47.26,47.16,47.19,22548.0,45.9893,46.0478,45.9504,45.9796,22548.0
2024-09-06 14:40:00,47.18,47.24,47.04,47.07,41956.0,45.9699,46.0283,45.8334,45.8627,41956.0
2024-09-06 14:50:00,47.07,47.09,47.01,47.05,23241.0,45.8627,45.8822,45.8042,45.8432,23241.0
2024-09-06 15:00:00,47.06,47.21,47.04,47.18,42791.0,45.8529,45.9991,45.8334,45.9699,42791.0
2024-09-06 15:10:00,47.18,47.21,47.13,47.14,23257.0,45.9699,45.9991,45.9211,45.9309,23257.0
2024-09-06 15:20:00,47.13,47.2,47.1,47.11,32850.0,45.9211,45.9893,45.8919,45.9016,32850.0
2024-09-06 15:30:00,47.11,47.13,46.97,46.98,35721.0,45.9016,45.9211,45.7652,45.775,35721.0
2024-09-06 15:40:00,46.98,47.08,46.96,47.08,48268.0,45.775,45.8724,45.7555,45.8724,48268.0
2024-09-06 15:50:00,47.08,47.18,47.05,47.13,281929.0,45.8724,45.9699,45.8432,45.9211,281929.0
2024-09-09 09:30:00,47.06,47.3,46.77,47.24,169666.0,45.8529,46.0868,45.5704,46.0283,169666.0
2024-09-09 09:40:00,47.21,47.28,47.14,47.18,96563.0,45.9991,46.0673,45.9309,45.9699,96563.0
2024-09-09 09:50:00,47.15,47.31,47.13,47.17,114145.0,45.9406,46.0965,45.9211,45.9601,114145.0
2024-09-09 10:00:00,47.2,47.38,47.2,47.35,113855.0,45.9893,46.1647,45.9893,46.1355,113855.0
2024-09-09 10:10:00,47.37,47.5,47.35,47.46,120499.0,46.155,46.2816,46.1355,46.2427,120499.0
2024-09-09 10:20:00,47.45,47.47,47.31,47.4,58625.0,46.2329,46.2524,46.0965,46.1842,58625.0
2024-09-09 10:30:00,47.39,47.56,47.34,47.53,55331.0,46.1745,46.3401,46.1257,46.3109,55331.0
2024-09-09 10:40:00,47.52,47.63,47.5,47.58,61525.0,46.3011,46.4083,46.2816,46.3596,61525.0
2024-09-09 10:50:00,47.56,47.56,47.43,47.51,43656.0,46.3401,46.3401,46.2134,46.2914,43656.0
2024-09-09 11:00:00,47.5,47.51,47.45,47.46,30747.0,46.2816,46.2914,46.2329,46.2427,30747.0
2024-09-09 11:10:00,47.46,47.55,47.42,47.51,45076.0,46.2427,46.3304,46.2037,46.2914,45076.0
2024-09-09 11:20:00,47.51,47.63,47.49,47.59,33573.0,46.2914,46.4083,46.2719,46.3693,33573.0
2024-09-09 11:30:00,47.59,47.79,47.59,47.73,41698.0,46.3693,46.5642,46.3693,46.5057,41698.0
2024-09-09 11:40:00,47.73,47.82,47.62,47.82,18281.0,46.5057,46.5934,46.3986,46.5934,18281.0
2024-09-09 11:50:00,47.82,47.87,47.74,47.75,24185.0,46.5934,46.6422,46.5155,46.5252,24185.0
2024-09-09 12:00:00,47.75,47.79,47.74,47.79,16065.0,46.5252,46.5642,46.5155,46.5642,16065.0
2024-09-09 12:10:00,47.8,47.88,47.8,47.86,20685.0,46.574,46.6519,46.574,46.6324,20685.0
2024-09-09 12:20:00,47.85,47.86,47.77,47.85,16101.0,46.6227,46.6324,46.5447,46.6227,16101.0
2024-09-09 12:30:00,47.85,47.87,47.8,47.84,16367.0,46.6227,46.6422,46.574,46.6129,16367.0
2024-09-09 12:40:00,47.85,47.85,47.75,47.78,21572.0,46.6227,46.6227,46.5252,46.5545,21572.0
2024-09-09 12:50:00,47.77,47.81,47.73,47.73,18459.0,46.5447,46.5837,46.5057,46.5057,18459.0
2024-09-09 13:00:00,47.73,47.77,47.69,47.77,49826.0,46.5057,46.5447,46.4668,46.5447,49826.0
2024-09-09 13:10:00,47.77,47.9,47.77,47.87,55099.0,46.5447,46.6714,46.5447,46.6422,55099.0
2024-09-09 13:20:00,47.86,47.87,47.77,47.83,14000.0,46.6324,46.6422,46.5447,46.6032,14000.0
2024-09-09 13:30:00,47.82,47.82,47.69,47.72,20390.0,46.5934,46.5934,46.4668,46.496,20390.0
2024-09-09 13:40:00,47.73,47.73,47.59,47.62,31332.0,46.5057,46.5057,46.3693,46.3986,31332.0
2024-09-09 13:50:00,47.61,47.65,47.55,47.57,23898.0,46.3888,46.4278,46.3304,46.3498,23898.0
2024-09-09 14:00:00,47.58,47.69,47.54,47.68,27801.0,46.3596,46.4668,46.3206,46.457,27801.0
2024-09-09 14:10:00,47.68,47.79,47.67,47.79,35466.0,46.457,46.5642,46.4473,46.5642,35466.0
2024-09-09 14:20:00,47.79,47.79,47.72,47.74,21880.0,46.5642,46.5642,46.496,46.5155,21880.0
2024-09-09 14:30:00,47.73,47.74,47.53,47.53,28428.0,46.5057,46.5155,46.3109,46.3109,28428.0
2024-09-09 14:40:00,47.54,47.66,47.54,47.6,30737.0,46.3206,46.4375,46.3206,46.3791,30737.0
2024-09-09 14:50:00,47.61,47.64,47.59,47.62,18958.0,46.3888,46.4181,46.3693,46.3986,18958.0
2024-09-09 15:00:00,47.61,47.61,47.46,47.49,33231.0,46.3888,46.3888,46.2427,46.2719,33231.0
2024-09-09 15:10:00,47.48,47.5,47.44,47.45,35625.0,46.2622,46.2816,46.2232,46.2329,35625.0
2024-09-09 15:20:00,47.45,47.58,47.4,47.57,57512.0,46.2329,46.3596,46.1842,46.3498,57512.0
2024-09-09 15:30:00,47.58,47.64,47.51,47.51,65051.0,46.3596,46.4181,46.2914,46.2914,65051.0
2024-09-09 15:40:00,47.5,47.6,47.5,47.58,65183.0,46.2816,46.3791,46.2816,46.3596,65183.0
2024-09-09 15:50:00,47.58,47.63,47.49,47.59,333789.0,46.3596,46.4083,46.2719,46.3693,333789.0
2024-09-10 09:30:00,47.61,47.61,47.2,47.41,106146.0,46.3888,46.3888,45.9893,46.194,106146.0
2024-09-10 09:40:00,47.4,47.47,47.35,47.42,52663.0,46.1842,46.2524,46.1355,46.2037,52663.0
2024-09-10 09:50:00,47.43,47.52,47.36,47.39,80381.0,46.2134,46.3011,46.1452,46.1745,80381.0
2024-09-10 10:00:00,47.39,47.39,47.2,47.23,40589.0,46.1745,46.1745,45.9893,46.0186,40589.0
2024-09-10 10:10:00,47.24,47.24,47.05,47.1,34530.0,46.0283,46.0283,45.8432,45.8919,34530.0
2024-09-10 10:20:00,47.1,47.13,47.04,47.08,14735.0,45.8919,45.9211,45.8334,45.8724,14735.0
2024-09-10 10:30:00,47.08,47.09,46.97,47.07,64230.0,45.8724,45.8822,45.7652,45.8627,64230.0
2024-09-10 10:40:00,47.07,47.1,46.98,47.08,45114.0,45.8627,45.8919,45.775,45.8724,45114.0
2024-09-10 10:50:00,47.07,47.26,47.06,47.24,50561.0,45.8627,46.0478,45.8529,46.0283,50561.0
2024-09-10 11:00:00,47.24,47.38,47.22,47.38,90870.0,46.0283,46.1647,46.0088,46.1647,90870.0
2024-09-10 11:10:00,47.36,47.42,47.26,47.26,95667.0,46.1452,46.2037,46.0478,46.0478,95667.0
2024-09-10 11:20:00,47.26,47.32,47.23,47.26,19611.0,46.0478,46.1063,46.0186,46.0478,19611.0
2024-09-10 11:30:00,47.27,47.27,47.17,47.19,14841.0,46.0575,46.0575,45.9601,45.9796,14841.0
2024-09-10 11:40:00,47.18,47.22,47.12,47.12,7358.0,45.9699,46.0088,45.9114,45.9114,7358.0
2024-09-10 11:50:00,47.12,47.28,47.09,47.19,24765.0,45.9114,46.0673,45.8822,45.9796,24765.0
2024-09-10 12:00:00,47.19,47.29,47.19,47.28,13062.0,45.9796,46.077,45.9796,46.0673,13062.0
2024-09-10 12:10:00,47.28,47.37,47.27,47.34,33208.0,46.0673,46.155,46.0575,46.1257,33208.0
2024-09-10 12:20:00,47.34,47.34,47.21,47.24,27372.0,46.1257,46.1257,45.9991,46.0283,27372.0
2024-09-10 12:30:00,47.23,47.26,47.18,47.21,11005.0,46.0186,46.0478,45.9699,45.9991,11005.0
2024-09-10 12:40:00,47.22,47.24,47.13,47.15,7616.0,46.0088,46.0283,45.9211,45.9406,7616.0
2024-09-10 12:50:00,47.13,47.19,47.11,47.14,19390.0,45.9211,45.9796,45.9016,45.9309,19390.0
2024-09-10 13:00:00,47.13,47.14,47.09,47.11,6901.0,45.9211,45.9309,45.8822,45.9016,6901.0
2024-09-10 13:10:00,47.11,47.15,47.11,47.13,4699.0,45.9016,45.9406,45.9016,45.9211,4699.0
2024-09-10 13:20:00,47.12,47.21,47.1,47.17,5943.0,45.9114,45.9991,45.8919,45.9601,5943.0
2024-09-10 13:30:00,47.17,47.21,47.16,47.19,6455.0,45.9601,45.9991,45.9504,45.9796,6455.0
2024-09-10 13:40:00,47.2,47.21,47.13,47.14,9171.0,45.9893,45.9991,45.9211,45.9309,9171.0
2024-09-10 13:50:00,47.14,47.16,47.13,47.15,6000.0,45.9309,45.9504,45.9211,45.9406,6000.0
2024-09-10 14:00:00,47.16,47.19,47.14,47.19,15552.0,45.9504,45.9796,45.9309,45.9796,15552.0
2024-09-10 14:10:00,47.18,47.22,47.17,47.19,13256.0,45.9699,46.0088,45.9601,45.9796,13256.0
2024-09-10 14:20:00,47.19,47.25,47.16,47.25,6949.0,45.9796,46.0381,45.9504,46.0381,6949.0
2024-09-10 14:30:00,47.25,47.27,47.19,47.19,11013.0,46.0381,46.0575,45.9796,45.9796,11013.0
2024-09-10 14:40:00,47.19,47.24,47.18,47.24,11768.0,45.9796,46.0283,45.9699,46.0283,11768.0
2024-09-10 14:50:00,47.23,47.24,47.17,47.21,82214.0,46.0186,46.0283,45.9601,45.9991,82214.0
2024-09-10 15:00:00,47.22,47.27,47.2,47.22,22491.0,46.0088,46.0575,45.9893,46.0088,22491.0
2024-09-10 15:10:00,47.22,47.25,47.15,47.18,39541.0,46.0088,46.0381,45.9406,45.9699,39541.0
2024-09-10 15:20:00,47.18,47.25,47.17,47.2,45759.0,45.9699,46.0381,45.9601,45.9893,45759.0
2024-09-10 15:30:00,47.2,47.21,47.14,47.2,33588.0,45.9893,45.9991,45.9309,45.9893,33588.0
2024-09-10 15:40:00,47.21,47.27,47.2,47.23,41024.0,45.9991,46.0575,45.9893,46.0186,41024.0
2024-09-10 15:50:00,47.23,47.24,47.04,47.06,362698.0,46.0186,46.0283,45.8334,45.8529,362698.0
2024-09-11 09:30:00,46.76,47.02,46.53,46.58,77827.0,45.5606,45.814,45.3365,45.3852,77827.0
2024-09-11 09:40:00,46.57,46.61,46.45,46.53,58402.0,45.3755,45.4145,45.2586,45.3365,58402.0
2024-09-11 09:50:00,46.53,46.58,46.43,46.49,25271.0,45.3365,45.3852,45.2391,45.2976,25271.0
2024-09-11 10:00:00,46.48,46.54,46.43,46.47,175934.0,45.2878,45.3463,45.2391,45.2781,175934.0
2024-09-11 10:10:00,46.49,46.54,46.4,46.41,82482.0,45.2976,45.3463,45.2099,45.2196,82482.0
2024-09-11 10:20:00,46.41,46.46,46.32,46.4,69907.0,45.2196,45.2683,45.1319,45.2099,69907.0
2024-09-11 10:30:00,46.4,46.53,46.38,46.5,65077.0,45.2099,45.3365,45.1904,45.3073,65077.0
2024-09-11 10:40:00,46.49,46.52,46.44,46.5,29155.0,45.2976,45.3268,45.2488,45.3073,29155.0
2024-09-11 10:50:00,46.5,46.56,46.47,46.54,77122.0,45.3073,45.3658,45.2781,45.3463,77122.0
2024-09-11 11:00:00,46.53,46.54,46.41,46.46,170856.0,45.3365,45.3463,45.2196,45.2683,170856.0
2024-09-11 11:10:00,46.45,46.55,46.45,46.52,137857.0,45.2586,45.356,45.2586,45.3268,137857.0
2024-09-11 11:20:00,46.51,46.52,46.46,46.51,33009.0,45.317,45.3268,45.2683,45.317,33009.0
2024-09-11 11:30:00,46.52,46.62,46.44,46.5,89464.0,45.3268,45.4242,45.2488,45.3073,89464.0
2024-09-11 11:40:00,46.5,46.51,46.4,46.46,30551.0,45.3073,45.317,45.2099,45.2683,30551.0
2024-09-11 11:50:00,46.45,46.54,46.42,46.49,172408.0,45.2586,45.3463,45.2293,45.2976,172408.0
2024-09-11 12:00:00,46.48,46.52,46.43,46.46,26384.0,45.2878,45.3268,45.2391,45.2683,26384.0
2024-09-11 12:10:00,46.46,46.49,46.41,46.45,47988.0,45.2683,45.2976,45.2196,45.2586,47988.0
2024-09-11 12:20:00,46.45,46.49,46.44,46.47,31224.0,45.2586,45.2976,45.2488,45.2781,31224.0
2024-09-11 12:30:00,46.47,46.56,46.44,46.54,234844.0,45.2781,45.3658,45.2488,45.3463,234844.0
2024-09-11 12:40:00,46.54,46.59,46.49,46.56,85377.0,45.3463,45.395,45.2976,45.3658,85377.0
2024-09-11 12:50:00,46.55,46.58,46.53,46.54,19286.0,45.356,45.3852,45.3365,45.3463,19286.0
2024-09-11 13:00:00,46.55,46.62,46.54,46.59,15437.0,45.356,45.4242,45.3463,45.395,15437.0
2024-09-11 13:10:00,46.58,46.77,46.57,46.73,170111.0,45.3852,45.5704,45.3755,45.5314,170111.0
2024-09-11 13:20:00,46.72,46.77,46.65,46.68,20018.0,45.5217,45.5704,45.4534,45.4827,20018.0
2024-09-11 13:30:00,46.68,46.73,46.63,46.68,29975.0,45.4827,45.5314,45.434,45.4827,29975.0
2024-09-11 13:40:00,46.7,46.78,46.68,46.76,18623.0,45.5022,45.5801,45.4827,45.5606,18623.0
2024-09-11 13:50:00,46.77,46.77,46.67,46.71,20720.0,45.5704,45.5704,45.4729,45.5119,20720.0
2024-09-11 14:00:00,46.71,46.72,46.65,46.69,15357.0,45.5119,45.5217,45.4534,45.4924,15357.0
2024-09-11 14:10:00,46.7,46.72,46.6,46.66,18754.0,45.5022,45.5217,45.4047,45.4632,18754.0
2024-09-11 14:20:00,46.67,46.7,46.63,46.65,17034.0,45.4729,45.5022,45.434,45.4534,17034.0
2024-09-11 14:30:00,46.64,46.75,46.64,46.74,38852.0,45.4437,45.5509,45.4437,45.5411,38852.0
2024-09-11 14:40:00,46.75,46.82,46.69,46.73,31452.0,45.5509,45.6191,45.4924,45.5314,31452.0
2024-09-11 14:50:00,46.73,46.8,46.71,46.76,42070.0,45.5314,45.5996,45.5119,45.5606,42070.0
2024-09-11 15:00:00,46.78,46.98,46.75,46.9,131470.0,45.5801,45.775,45.5509,45.697,131470.0
2024-09-11 15:10:00,46.93,46.98,46.88,46.97,14170.0,45.7263,45.775,45.6775,45.7652,14170.0
2024-09-11 15:20:00,46.97,47.1,46.97,47.08,36085.0,45.7652,45.8919,45.7652,45.8724,36085.0
2024-09-11 15:30:00,47.08,47.14,47.04,47.07,32658.0,45.8724,45.9309,45.8334,45.8627,32658.0
2024-09-11 15:40:00,47.07,47.12,47.01,47.12,41501.0,45.8627,45.9114,45.8042,45.9114,41501.0
2024-09-11 15:50:00,47.1,47.19,47.02,47.14,199658.0,45.8919,45.9796,45.814,45.9309,199658.0
2024-09-12 09:30:00,47.29,47.59,47.27,47.58,118536.0,46.077,46.3693,46.0575,46.3596,118536.0
2024-09-12 09:40:00,47.55,47.57,47.29,47.29,39288.0,46.3304,46.3498,46.077,46.077,39288.0
2024-09-12 09:50:00,47.29,47.35,47.2,47.22,29578.0,46.077,46.1355,45.9893,46.0088,29578.0
2024-09-12 10:00:00,47.22,47.28,47.15,47.21,77681.0,46.0088,46.0673,45.9406,45.9991,77681.0
2024-09-12 10:10:00,47.2,47.52,47.2,47.5,67407.0,45.9893,46.3011,45.9893,46.2816,67407.0
2024-09-12 10:20:00,47.5,47.51,47.43,47.51,38103.0,46.2816,46.2914,46.2134,46.2914,38103.0
2024-09-12 10:30:00,47.51,47.58,47.48,47.52,21686.0,46.2914,46.3596,46.2622,46.3011,21686.0
2024-09-12 10:40:00,47.51,47.62,47.48,47.59,233627.0,46.2914,46.3986,46.2622,46.3693,233627.0
2024-09-12 10:50:00,47.6,47.63,47.5,47.5,40871.0,46.3791,46.4083,46.2816,46.2816,40871.0
2024-09-12 11:00:00,47.5,47.5,47.36,47.39,44885.0,46.2816,46.2816,46.1452,46.1745,44885.0
2024-09-12 11:10:00,47.39,47.42,47.26,47.27,38032.0,46.1745,46.2037,46.0478,46.0575,38032.0
2024-09-12 11:20:00,47.26,47.33,47.22,47.22,29040.0,46.0478,46.116,46.0088,46.0088,29040.0
2024-09-12 11:30:00,47.22,47.35,47.19,47.33,75845.0,46.0088,46.1355,45.9796,46.116,75845.0
2024-09-12 11:40:00,47.33,47.41,47.17,47.28,53045.0,46.116,46.194,45.9601,46.0673,53045.0
2024-09-12 11:50:00,47.28,47.37,47.24,47.37,12364.0,46.0673,46.155,46.0283,46.155,12364.0
2024-09-12 12:00:00,47.38,47.51,47.35,47.49,16919.0,46.1647,46.2914,46.1355,46.2719,16919.0
2024-09-12 12:10:00,47.48,47.52,47.44,47.51,27771.0,46.2622,46.3011,46.2232,46.2914,27771.0
2024-09-12 12:20:00,47.51,47.53,47.46,47.47,35787.0,46.2914,46.3109,46.2427,46.2524,35787.0
2024-09-12 12:30:00,47.46,47.46,47.35,47.36,34940.0,46.2427,46.2427,46.1355,46.1452,34940.0
2024-09-12 12:40:00,47.34,47.56,47.34,47.47,89908.0,46.1257,46.3401,46.1257,46.2524,89908.0
2024-09-12 12:50:00,47.48,47.66,47.48,47.65,18417.0,46.2622,46.4375,46.2622,46.4278,18417.0
2024-09-12 13:00:00,47.65,47.71,47.61,47.66,16789.0,46.4278,46.4863,46.3888,46.4375,16789.0
2024-09-12 13:10:00,47.66,47.68,47.63,47.64,6685.0,46.4375,46.457,46.4083,46.4181,6685.0
2024-09-12 13:20:00,47.65,47.69,47.62,47.67,16239.0,46.4278,46.4668,46.3986,46.4473,16239.0
2024-09-12 13:30:00,47.67,47.67,47.6,47.62,19858.0,46.4473,46.4473,46.3791,46.3986,19858.0
2024-09-12 13:40:00,47.62,47.67,47.61,47.64,9863.0,46.3986,46.4473,46.3888,46.4181,9863.0
2024-09-12 13:50:00,47.64,47.67,47.62,47.65,9993.0,46.4181,46.4473,46.3986,46.4278,9993.0
2024-09-12 14:00:00,47.65,47.65,47.55,47.56,22891.0,46.4278,46.4278,46.3304,46.3401,22891.0
2024-09-12 14:10:00,47.57,47.67,47.56,47.61,30952.0,46.3498,46.4473,46.3401,46.3888,30952.0
2024-09-12 14:20:00,47.61,47.63,47.57,47.61,23421.0,46.3888,46.4083,46.3498,46.3888,23421.0
2024-09-12 14:30:00,47.6,47.68,47.54,47.63,31325.0,46.3791,46.457,46.3206,46.4083,31325.0
2024-09-12 14:40:00,47.64,47.65,47.57,47.59,24217.0,46.4181,46.4278,46.3498,46.3693,24217.0
2024-09-12 14:50:00,47.59,47.69,47.5,47.69,109744.0,46.3693,46.4668,46.2816,46.4668,109744.0
2024-09-12 15:00:00,47.69,47.72,47.63,47.63,51739.0,46.4668,46.496,46.4083,46.4083,51739.0
2024-09-12 15:10:00,47.64,47.66,47.59,47.66,49399.0,46.4181,46.4375,46.3693,46.4375,49399.0
2024-09-12 15:20:00,47.66,47.77,47.63,47.75,52018.0,46.4375,46.5447,46.4083,46.5252,52018.0
2024-09-12 15:30:00,47.75,47.88,47.71,47.87,60609.0,46.5252,46.6519,46.4863,46.6422,60609.0
2024-09-12 15:40:00,47.87,47.99,47.83,47.89,131861.0,46.6422,46.7591,46.6032,46.6616,131861.0
2024-09-12 15:50:00,47.89,48.04,47.78,47.95,422337.0,46.6616,46.8078,46.5545,46.7201,422337.0
2024-09-13 09:30:00,48.31,48.96,48.25,48.88,125725.0,47.0709,47.7042,47.0124,47.6262,125725.0
2024-09-13 09:40:00,48.9,49.27,48.84,49.25,78490.0,47.6457,48.0062,47.5873,47.9868,78490.0
2024-09-13 09:50:00,49.25,49.36,49.1,49.36,62628.0,47.9868,48.0939,47.8406,48.0939,62628.0
2024-09-13 10:00:00,49.37,49.39,48.84,48.96,375985.0,48.1037,48.1232,47.5873,47.7042,375985.0
2024-09-13 10:10:00,48.96,49.02,48.81,48.86,137375.0,47.7042,47.7627,47.558,47.6068,137375.0
2024-09-13 10:20:00,48.85,48.99,48.84,48.85,59979.0,47.597,47.7334,47.5873,47.597,59979.0
2024-09-13 10:30:00,48.83,48.9,48.68,48.79,100885.0,47.5775,47.6457,47.4314,47.5386,100885.0
2024-09-13 10:40:00,48.8,48.96,48.79,48.96,81616.0,47.5483,47.7042,47.5386,47.7042,81616.0
2024-09-13 10:50:00,48.96,48.96,48.75,48.87,291954.0,47.7042,47.7042,47.4996,47.6165,291954.0
2024-09-13 11:00:00,48.88,48.99,48.74,48.98,139737.0,47.6262,47.7334,47.4898,47.7237,139737.0
2024-09-13 11:10:00,48.98,48.98,48.79,48.82,66496.0,47.7237,47.7237,47.5386,47.5678,66496.0
2024-09-13 11:20:00,48.81,48.82,48.7,48.72,92972.0,47.558,47.5678,47.4509,47.4704,92972.0
2024-09-13 11:30:00,48.72,48.85,48.69,48.69,37313.0,47.4704,47.597,47.4411,47.4411,37313.0
2024-09-13 11:40:00,48.68,48.85,48.59,48.81,28625.0,47.4314,47.597,47.3437,47.558,28625.0
2024-09-13 11:50:00,48.81,48.88,48.81,48.88,16513.0,47.558,47.6262,47.558,47.6262,16513.0
2024-09-13 12:00:00,48.87,48.88,48.82,48.87,23334.0,47.6165,47.6262,47.5678,47.6165,23334.0
2024-09-13 12:10:00,48.87,48.88,48.81,48.85,12057.0,47.6165,47.6262,47.558,47.597,12057.0
2024-09-13 12:20:00,48.85,48.86,48.76,48.76,14971.0,47.597,47.6068,47.5093,47.5093,14971.0
2024-09-13 12:30:00,48.77,48.78,48.72,48.74,16489.0,47.5191,47.5288,47.4704,47.4898,16489.0
2024-09-13 12:40:00,48.74,48.85,48.72,48.83,19398.0,47.4898,47.597,47.4704,47.5775,19398.0
2024-09-13 12:50:00,48.83,48.85,48.8,48.8,15019.0,47.5775,47.597,47.5483,47.5483,15019.0
2024-09-13 13:00:00,48.8,48.84,48.8,48.82,11022.0,47.5483,47.5873,47.5483,47.5678,11022.0
2024-09-13 13:10:00,48.83,48.88,48.81,48.86,16256.0,47.5775,47.6262,47.558,47.6068,16256.0
2024-09-13 13:20:00,48.85,48.87,48.81,48.87,12999.0,47.597,47.6165,47.558,47.6165,12999.0
2024-09-13 13:30:00,48.87,48.97,48.86,48.96,16368.0,47.6165,47.7139,47.6068,47.7042,16368.0
2024-09-13 13:40:00,48.95,48.96,48.88,48.9,22968.0,47.6945,47.7042,47.6262,47.6457,22968.0
2024-09-13 13:50:00,48.9,48.9,48.84,48.84,11154.0,47.6457,47.6457,47.5873,47.5873,11154.0
2024-09-13 14:00:00,48.83,48.93,48.76,48.9,26281.0,47.5775,47.675,47.5093,47.6457,26281.0
2024-09-13 14:10:00,48.9,48.91,48.82,48.91,19313.0,47.6457,47.6555,47.5678,47.6555,19313.0
2024-09-13 14:20:00,48.91,48.91,48.86,48.87,22537.0,47.6555,47.6555,47.6068,47.6165,22537.0
2024-09-13 14:30:00,48.86,48.92,48.84,48.89,23216.0,47.6068,47.6652,47.5873,47.636,23216.0
2024-09-13 14:40:00,48.88,48.92,48.84,48.84,17389.0,47.6262,47.6652,47.5873,47.5873,17389.0
2024-09-13 14:50:00,48.83,48.85,48.75,48.77,33373.0,47.5775,47.597,47.4996,47.5191,33373.0
2024-09-13 15:00:00,48.77,48.82,48.75,48.79,27416.0,47.5191,47.5678,47.4996,47.5386,27416.0
2024-09-13 15:10:00,48.78,48.81,48.74,48.79,30457.0,47.5288,47.558,47.4898,47.5386,30457.0
2024-09-13 15:20:00,48.79,48.8,48.68,48.73,53655.0,47.5386,47.5483,47.4314,47.4801,53655.0
2024-09-13 15:30:00,48.73,48.8,48.66,48.67,72025.0,47.4801,47.5483,47.4119,47.4216,72025.0
2024-09-13 15:40:00,48.66,48.75,48.61,48.71,73145.0,47.4119,47.4996,47.3632,47.4606,73145.0
2024-09-13 15:50:00,48.7,48.75,48.65,48.7,306305.0,47.4509,47.4996,47.4021,47.4509,306305.0
2024-09-16 09:30:00,49.48,49.68,49.25,49.31,155367.0,48.2109,48.4057,47.9868,48.0452,155367.0
2024-09-16 09:40:00,49.28,49.3,48.97,49.08,60003.0,48.016,48.0355,47.7139,47.8211,60003.0
2024-09-16 09:50:00,49.08,49.25,49.04,49.17,291652.0,47.8211,47.9868,47.7821,47.9088,291652.0
2024-09-16 10:00:00,49.18,49.36,49.18,49.34,105030.0,47.9186,48.0939,47.9186,48.0744,105030.0
2024-09-16 10:10:00,49.33,49.41,49.23,49.41,133058.0,48.0647,48.1427,47.9673,48.1427,133058.0
2024-09-16 10:20:00,49.41,49.43,49.31,49.31,86901.0,48.1427,48.1621,48.0452,48.0452,86901.0
2024-09-16 10:30:00,49.31,49.31,49.13,49.15,72042.0,48.0452,48.0452,47.8698,47.8893,72042.0
2024-09-16 10:40:00,49.15,49.21,49.09,49.14,67095.0,47.8893,47.9478,47.8309,47.8796,67095.0
2024-09-16 10:50:00,49.12,49.15,49.09,49.15,46898.0,47.8601,47.8893,47.8309,47.8893,46898.0
2024-09-16 11:00:00,49.15,49.16,49.07,49.16,36335.0,47.8893,47.8991,47.8114,47.8991,36335.0
2024-09-16 11:10:00,49.15,49.16,49.04,49.07,56050.0,47.8893,47.8991,47.7821,47.8114,56050.0
2024-09-16 11:20:00,49.06,49.06,48.88,48.91,26650.0,47.8016,47.8016,47.6262,47.6555,26650.0
2024-09-16 11:30:00,48.9,49.02,48.9,49.01,50787.0,47.6457,47.7627,47.6457,47.7529,50787.0
2024-09-16 11:40:00,49.0,49.12,49.0,49.11,34005.0,47.7432,47.8601,47.7432,47.8503,34005.0
2024-09-16 11:50:00,49.11,49.24,49.1,49.19,18791.0,47.8503,47.977,47.8406,47.9283,18791.0
2024-09-16 12:00:00,49.18,49.3,49.17,49.28,20993.0,47.9186,48.0355,47.9088,48.016,20993.0
2024-09-16 12:10:00,49.27,49.29,49.19,49.21,23652.0,48.0062,48.0257,47.9283,47.9478,23652.0
2024-09-16 12:20:00,49.22,49.25,49.18,49.25,15996.0,47.9575,47.9868,47.9186,47.9868,15996.0
2024-09-16 12:30:00,49.26,49.28,49.17,49.17,14880.0,47.9965,48.016,47.9088,47.9088,14880.0
2024-09-16 12:40:00,49.18,49.21,49.16,49.2,13632.0,47.9186,47.9478,47.8991,47.938,13632.0
2024-09-16 12:50:00,49.2,49.22,49.15,49.15,12671.0,47.938,47.9575,47.8893,47.8893,12671.0
2024-09-16 13:00:00,49.15,49.22,49.15,49.18,9999.0,47.8893,47.9575,47.8893,47.9186,9999.0
2024-09-16 13:10:00,49.19,49.22,49.16,49.22,9834.0,47.9283,47.9575,47.8991,47.9575,9834.0
2024-09-16 13:20:00,49.22,49.22,49.18,49.2,12056.0,47.9575,47.9575,47.9186,47.938,12056.0
2024-09-16 13:30:00,49.2,49.32,49.18,49.31,23042.0,47.938,48.055,47.9186,48.0452,23042.0
2024-09-16 13:40:00,49.32,49.33,49.22,49.28,10095.0,48.055,48.0647,47.9575,48.016,10095.0
2024-09-16 13:50:00,49.28,49.29,49.23,49.28,11616.0,48.016,48.0257,47.9673,48.016,11616.0
2024-09-16 14:00:00,49.28,49.3,49.17,49.22,20141.0,48.016,48.0355,47.9088,47.9575,20141.0
2024-09-16 14:10:00,49.23,49.3,49.12,49.29,43540.0,47.9673,48.0355,47.8601,48.0257,43540.0
2024-09-16 14:20:00,49.29,50.17,49.28,49.97,442856.0,48.0257,48.8832,48.016,48.6883,442856.0
2024-09-16 14:30:00,49.95,50.11,49.84,50.02,109080.0,48.6688,48.8247,48.5616,48.737,109080.0
2024-09-16 14:40:00,50.02,50.1,49.82,49.87,223416.0,48.737,48.815,48.5421,48.5909,223416.0
2024-09-16 14:50:00,49.87,49.9,49.69,49.77,54283.0,48.5909,48.6201,48.4155,48.4934,54283.0
2024-09-16 15:00:00,49.78,49.78,49.66,49.77,38234.0,48.5032,48.5032,48.3862,48.4934,38234.0
2024-09-16 15:10:00,49.76,49.78,49.64,49.69,67341.0,48.4837,48.5032,48.3668,48.4155,67341.0
2024-09-16 15:20:00,49.7,49.8,49.64,49.75,53064.0,48.4252,48.5227,48.3668,48.4739,53064.0
2024-09-16 15:30:00,49.75,49.85,49.72,49.84,76050.0,48.4739,48.5714,48.4447,48.5616,76050.0
2024-09-16 15:40:00,49.84,49.92,49.79,49.91,143589.0,48.5616,48.6396,48.5129,48.6298,143589.0
2024-09-16 15:50:00,49.91,50.01,49.79,49.84,613452.0,48.6298,48.7273,48.5129,48.5616,613452.0
2024-09-17 09:30:00,49.96,50.32,49.85,50.26,172978.0,48.6785,49.0293,48.5714,48.9709,172978.0
2024-09-17 09:40:00,50.26,50.29,50.06,50.29,330017.0,48.9709,49.0001,48.776,49.0001,330017.0
2024-09-17 09:50:00,50.3,50.51,50.27,50.29,59936.0,49.0098,49.2144,48.9806,49.0001,59936.0
2024-09-17 10:00:00,50.29,50.34,50.15,50.34,80593.0,49.0001,49.0488,48.8637,49.0488,80593.0
2024-09-17 10:10:00,50.34,50.41,50.25,50.29,170552.0,49.0488,49.117,48.9611,49.0001,170552.0
2024-09-17 10:20:00,50.31,50.46,50.31,50.35,29070.0,49.0196,49.1657,49.0196,49.0585,29070.0
2024-09-17 10:30:00,50.37,50.49,50.35,50.45,75946.0,49.078,49.195,49.0585,49.156,75946.0
2024-09-17 10:40:00,50.45,50.55,50.44,50.46,86355.0,49.156,49.2534,49.1462,49.1657,86355.0
2024-09-17 10:50:00,50.45,50.46,50.25,50.31,80059.0,49.156,49.1657,48.9611,49.0196,80059.0
2024-09-17 11:00:00,50.31,50.32,50.14,50.24,35252.0,49.0196,49.0293,48.8539,48.9514,35252.0
2024-09-17 11:10:00,50.23,50.23,49.93,49.93,62849.0,48.9416,48.9416,48.6493,48.6493,62849.0
2024-09-17 11:20:00,49.93,50.09,49.87,50.08,83518.0,48.6493,48.8052,48.5909,48.7955,83518.0
2024-09-17 11:30:00,50.07,50.15,49.88,49.96,78577.0,48.7857,48.8637,48.6006,48.6785,78577.0
2024-09-17 11:40:00,49.97,50.0,49.88,49.9,32111.0,48.6883,48.7175,48.6006,48.6201,32111.0
2024-09-17 11:50:00,49.91,49.99,49.87,49.88,48711.0,48.6298,48.7078,48.5909,48.6006,48711.0
2024-09-17 12:00:00,49.87,50.06,49.83,49.97,82460.0,48.5909,48.776,48.5519,48.6883,82460.0
2024-09-17 12:10:00,49.96,49.97,49.9,49.97,30793.0,48.6785,48.6883,48.6201,48.6883,30793.0
2024-09-17 12:20:00,49.96,50.04,49.94,50.03,12464.0,48.6785,48.7565,48.6591,48.7468,12464.0
2024-09-17 12:30:00,50.02,50.05,49.91,49.95,16073.0,48.737,48.7662,48.6298,48.6688,16073.0
2024-09-17 12:40:00,49.94,49.97,49.82,49.86,61142.0,48.6591,48.6883,48.5421,48.5811,61142.0
2024-09-17 12:50:00,49.84,49.84,49.72,49.77,38207.0,48.5616,48.5616,48.4447,48.4934,38207.0
2024-09-17 13:00:00,49.76,49.78,49.65,49.72,21328.0,48.4837,48.5032,48.3765,48.4447,21328.0
2024-09-17 13:10:00,49.73,49.76,49.65,49.68,17346.0,48.4544,48.4837,48.3765,48.4057,17346.0
2024-09-17 13:20:00,49.69,49.79,49.69,49.76,16376.0,48.4155,48.5129,48.4155,48.4837,16376.0
2024-09-17 13:30:00,49.76,49.76,49.69,49.69,11945.0,48.4837,48.4837,48.4155,48.4155,11945.0
2024-09-17 13:40:00,49.69,49.72,49.58,49.71,21448.0,48.4155,48.4447,48.3083,48.435,21448.0
2024-09-17 13:50:00,49.7,49.77,49.7,49.73,16869.0,48.4252,48.4934,48.4252,48.4544,16869.0
2024-09-17 14:00:00,49.72,49.77,49.69,49.73,15657.0,48.4447,48.4934,48.4155,48.4544,15657.0
2024-09-17 14:10:00,49.74,49.74,49.63,49.65,12829.0,48.4642,48.4642,48.357,48.3765,12829.0
2024-09-17 14:20:00,49.64,49.67,49.52,49.54,16928.0,48.3668,48.396,48.2498,48.2693,16928.0
2024-09-17 14:30:00,49.54,49.64,49.52,49.62,17445.0,48.2693,48.3668,48.2498,48.3473,17445.0
2024-09-17 14:40:00,49.62,49.63,49.52,49.55,18281.0,48.3473,48.357,48.2498,48.2791,18281.0
2024-09-17 14:50:00,49.53,49.56,49.43,49.53,20973.0,48.2596,48.2888,48.1621,48.2596,20973.0
2024-09-17 15:00:00,49.53,49.55,49.36,49.41,37924.0,48.2596,48.2791,48.0939,48.1427,37924.0
2024-09-17 15:10:00,49.41,49.45,49.34,49.36,25672.0,48.1427,48.1816,48.0744,48.0939,25672.0
2024-09-17 15:20:00,49.36,49.36,49.26,49.33,50130.0,48.0939,48.0939,47.9965,48.0647,50130.0
2024-09-17 15:30:00,49.34,49.41,49.32,49.36,67997.0,48.0744,48.1427,48.055,48.0939,67997.0
2024-09-17 15:40:00,49.36,49.4,49.24,49.35,89961.0,48.0939,48.1329,47.977,48.0842,89961.0
2024-09-17 15:50:00,49.34,49.57,49.34,49.51,447066.0,48.0744,48.2986,48.0744,48.2401,447066.0
2024-09-18 09:30:00,49.9,50.25,49.73,50.09,115216.0,48.6201,48.9611,48.4544,48.8052,115216.0
2024-09-18 09:40:00,50.1,50.29,50.1,50.14,34658.0,48.815,49.0001,48.815,48.8539,34658.0
2024-09-18 09:50:00,50.13,50.16,49.96,50.08,76988.0,48.8442,48.8734,48.6785,48.7955,76988.0
2024-09-18 10:00:00,50.07,50.4,50.07,50.34,96598.0,48.7857,49.1073,48.7857,49.0488,96598.0
2024-09-18 10:10:00,50.34,50.43,50.24,50.38,75374.0,49.0488,49.1365,48.9514,49.0878,75374.0
2024-09-18 10:20:00,50.38,50.45,50.27,50.38,54589.0,49.0878,49.156,48.9806,49.0878,54589.0
2024-09-18 10:30:00,50.38,50.4,50.18,50.27,50211.0,49.0878,49.1073,48.8929,48.9806,50211.0
2024-09-18 10:40:00,50.26,50.29,50.0,50.09,51168.0,48.9709,49.0001,48.7175,48.8052,51168.0
2024-09-18 10:50:00,50.08,50.13,49.98,50.05,32753.0,48.7955,48.8442,48.698,48.7662,32753.0
2024-09-18 11:00:00,50.05,50.09,49.96,50.02,44486.0,48.7662,48.8052,48.6785,48.737,44486.0
2024-09-18 11:10:00,50.02,50.02,49.9,50.01,48034.0,48.737,48.737,48.6201,48.7273,48034.0
2024-09-18 11:20:00,50.01,50.01,49.89,49.95,42562.0,48.7273,48.7273,48.6103,48.6688,42562.0
2024-09-18 11:30:00,49.94,50.08,49.88,50.08,50008.0,48.6591,48.7955,48.6006,48.7955,50008.0
2024-09-18 11:40:00,50.08,50.08,49.89,49.9,24631.0,48.7955,48.7955,48.6103,48.6201,24631.0
2024-09-18 11:50:00,49.9,49.9,49.78,49.79,16717.0,48.6201,48.6201,48.5032,48.5129,16717.0
2024-09-18 12:00:00,49.78,49.85,49.75,49.82,28551.0,48.5032,48.5714,48.4739,48.5421,28551.0
2024-09-18 12:10:00,49.82,49.88,49.82,49.86,20518.0,48.5421,48.6006,48.5421,48.5811,20518.0
2024-09-18 12:20:00,49.84,49.87,49.79,49.84,13448.0,48.5616,48.5909,48.5129,48.5616,13448.0
2024-09-18 12:30:00,49.85,50.02,49.83,49.98,28792.0,48.5714,48.737,48.5519,48.698,28792.0
2024-09-18 12:40:00,49.99,50.03,49.98,50.02,16676.0,48.7078,48.7468,48.698,48.737,16676.0
2024-09-18 12:50:00,50.02,50.03,49.96,49.98,18903.0,48.737,48.7468,48.6785,48.698,18903.0
2024-09-18 13:00:00,49.96,49.96,49.9,49.92,17585.0,48.6785,48.6785,48.6201,48.6396,17585.0
2024-09-18 13:10:00,49.92,49.93,49.82,49.89,28440.0,48.6396,48.6493,48.5421,48.6103,28440.0
2024-09-18 13:20:00,49.91,49.93,49.85,49.93,15310.0,48.6298,48.6493,48.5714,48.6493,15310.0
2024-09-18 13:30:00,49.93,49.93,49.81,49.84,21189.0,48.6493,48.6493,48.5324,48.5616,21189.0
2024-09-18 13:40:00,49.84,49.84,49.78,49.83,34540.0,48.5616,48.5616,48.5032,48.5519,34540.0
2024-09-18 13:50:00,49.82,49.85,49.74,49.75,24147.0,48.5421,48.5714,48.4642,48.4739,24147.0
2024-09-18 14:00:00,49.73,50.32,49.63,50.01,48348.0,48.4544,49.0293,48.357,48.7273,48348.0
2024-09-18 14:10:00,50.03,50.03,49.78,49.88,30215.0,48.7468,48.7468,48.5032,48.6006,30215.0
2024-09-18 14:20:00,49.88,49.92,49.79,49.91,46534.0,48.6006,48.6396,48.5129,48.6298,46534.0
2024-09-18 14:30:00,49.92,50.08,49.81,50.05,32553.0,48.6396,48.7955,48.5324,48.7662,32553.0
2024-09-18 14:40:00,50.05,50.07,49.68,49.81,25007.0,48.7662,48.7857,48.4057,48.5324,25007.0
2024-09-18 14:50:00,49.81,50.02,49.76,49.81,21257.0,48.5324,48.737,48.4837,48.5324,21257.0
2024-09-18 15:00:00,49.79,49.84,49.67,49.8,23621.0,48.5129,48.5616,48.396,48.5227,23621.0
2024-09-18 15:10:00,49.79,50.06,49.75,50.02,27357.0,48.5129,48.776,48.4739,48.737,27357.0
2024-09-18 15:20:00,50.02,50.05,49.76,49.95,31813.0,48.737,48.7662,48.4837,48.6688,31813.0
2024-09-18 15:30:00,49.97,50.01,49.74,49.78,53351.0,48.6883,48.7273,48.4642,48.5032,53351.0
2024-09-18 15:40:00,49.79,49.79,49.65,49.66,68921.0,48.5129,48.5129,48.3765,48.3862,68921.0
2024-09-18 15:50:00,49.66,49.72,49.51,49.54,245195.0,48.3862,48.4447,48.2401,48.2693,245195.0
2024-09-19 09:30:00,50.38,50.68,50.16,50.16,135880.0,49.0878,49.3801,48.8734,48.8734,135880.0
2024-09-19 09:40:00,50.16,50.3,49.93,50.04,41423.0,48.8734,49.0098,48.6493,48.7565,41423.0
2024-09-19 09:50:00,50.02,50.06,49.89,50.02,43171.0,48.737,48.776,48.6103,48.737,43171.0
2024-09-19 10:00:00,50.04,50.15,49.99,50.02,18651.0,48.7565,48.8637,48.7078,48.737,18651.0
2024-09-19 10:10:00,50.02,50.14,50.02,50.08,32139.0,48.737,48.8539,48.737,48.7955,32139.0
2024-09-19 10:20:00,50.08,50.23,50.02,50.18,26978.0,48.7955,48.9416,48.737,48.8929,26978.0
2024-09-19 10:30:00,50.19,50.25,50.11,50.15,24701.0,48.9026,48.9611,48.8247,48.8637,24701.0
2024-09-19 10:40:00,50.15,50.15,50.03,50.08,22361.0,48.8637,48.8637,48.7468,48.7955,22361.0
2024-09-19 10:50:00,50.12,50.21,50.09,50.21,15966.0,48.8344,48.9221,48.8052,48.9221,15966.0
2024-09-19 11:00:00,50.21,50.3,50.2,50.24,39411.0,48.9221,49.0098,48.9124,48.9514,39411.0
2024-09-19 11:10:00,50.25,50.32,50.21,50.32,40873.0,48.9611,49.0293,48.9221,49.0293,40873.0
2024-09-19 11:20:00,50.32,50.42,50.3,50.37,43900.0,49.0293,49.1267,49.0098,49.078,43900.0
2024-09-19 11:30:00,50.35,50.57,50.16,50.48,76223.0,49.0585,49.2729,48.8734,49.1852,76223.0
2024-09-19 11:40:00,50.48,50.51,50.39,50.42,43153.0,49.1852,49.2144,49.0975,49.1267,43153.0
2024-09-19 11:50:00,50.42,50.45,50.36,50.39,32938.0,49.1267,49.156,49.0683,49.0975,32938.0
2024-09-19 12:00:00,50.4,50.54,50.38,50.52,27283.0,49.1073,49.2437,49.0878,49.2242,27283.0
2024-09-19 12:10:00,50.51,50.56,50.46,50.55,8325.0,49.2144,49.2632,49.1657,49.2534,8325.0
2024-09-19 12:20:00,50.55,50.55,50.47,50.5,12338.0,49.2534,49.2534,49.1755,49.2047,12338.0
2024-09-19 12:30:00,50.49,50.53,50.49,50.5,7992.0,49.195,49.2339,49.195,49.2047,7992.0
2024-09-19 12:40:00,50.5,50.58,50.5,50.56,16840.0,49.2047,49.2826,49.2047,49.2632,16840.0
2024-09-19 12:50:00,50.57,50.57,50.49,50.53,12728.0,49.2729,49.2729,49.195,49.2339,12728.0
2024-09-19 13:00:00,50.55,50.59,50.52,50.59,7376.0,49.2534,49.2924,49.2242,49.2924,7376.0
2024-09-19 13:10:00,50.59,50.62,50.53,50.6,20551.0,49.2924,49.3216,49.2339,49.3021,20551.0
2024-09-19 13:20:00,50.62,50.63,50.55,50.56,7208.0,49.3216,49.3314,49.2534,49.2632,7208.0
2024-09-19 13:30:00,50.56,50.58,50.52,50.55,23301.0,49.2632,49.2826,49.2242,49.2534,23301.0
2024-09-19 13:40:00,50.55,50.57,50.51,50.54,17487.0,49.2534,49.2729,49.2144,49.2437,17487.0
2024-09-19 13:50:00,50.53,50.55,50.47,50.48,17864.0,49.2339,49.2534,49.1755,49.1852,17864.0
2024-09-19 14:00:00,50.49,50.54,50.47,50.47,12157.0,49.195,49.2437,49.1755,49.1755,12157.0
2024-09-19 14:10:00,50.47,50.49,50.34,50.36,29779.0,49.1755,49.195,49.0488,49.0683,29779.0
2024-09-19 14:20:00,50.37,50.42,50.34,50.38,15721.0,49.078,49.1267,49.0488,49.0878,15721.0
2024-09-19 14:30:00,50.39,50.39,50.34,50.37,21100.0,49.0975,49.0975,49.0488,49.078,21100.0
2024-09-19 14:40:00,50.38,50.41,50.27,50.34,78218.0,49.0878,49.117,48.9806,49.0488,78218.0
2024-09-19 14:50:00,50.34,50.37,50.29,50.31,36992.0,49.0488,49.078,49.0001,49.0196,36992.0
2024-09-19 15:00:00,50.32,50.33,50.23,50.23,25907.0,49.0293,49.0391,48.9416,48.9416,25907.0
2024-09-19 15:10:00,50.24,50.27,50.18,50.2,37612.0,48.9514,48.9806,48.8929,48.9124,37612.0
2024-09-19 15:20:00,50.19,50.19,50.03,50.03,73557.0,48.9026,48.9026,48.7468,48.7468,73557.0
2024-09-19 15:30:00,50.03,50.12,50.02,50.08,72692.0,48.7468,48.8344,48.737,48.7955,72692.0
2024-09-19 15:40:00,50.08,50.1,49.94,49.96,111339.0,48.7955,48.815,48.6591,48.6785,111339.0
2024-09-19 15:50:00,49.97,50.07,49.95,49.98,325235.0,48.6883,48.7857,48.6688,48.698,325235.0
2024-09-20 09:30:00,49.72,50.0,49.42,49.55,562025.0,48.4447,48.7175,48.1524,48.2791,562025.0
2024-09-20 09:40:00,49.48,49.62,49.42,49.56,44091.0,48.2109,48.3473,48.1524,48.2888,44091.0
2024-09-20 09:50:00,49.55,49.59,49.39,49.49,47346.0,48.2791,48.318,48.1232,48.2206,47346.0
2024-09-20 10:00:00,49.5,49.5,49.14,49.22,76375.0,48.2303,48.2303,47.8796,47.9575,76375.0
2024-09-20 10:10:00,49.21,49.38,49.17,49.38,70605.0,47.9478,48.1134,47.9088,48.1134,70605.0
2024-09-20 10:20:00,49.39,49.47,49.32,49.36,23569.0,48.1232,48.2011,48.055,48.0939,23569.0
2024-09-20 10:30:00,49.36,49.46,49.29,49.4,103998.0,48.0939,48.1914,48.0257,48.1329,103998.0
2024-09-20 10:40:00,49.41,49.46,49.37,49.4,15113.0,48.1427,48.1914,48.1037,48.1329,15113.0
2024-09-20 10:50:00,49.38,49.41,49.28,49.29,29651.0,48.1134,48.1427,48.016,48.0257,29651.0
2024-09-20 11:00:00,49.3,49.32,49.18,49.2,22613.0,48.0355,48.055,47.9186,47.938,22613.0
2024-09-20 11:10:00,49.21,49.23,49.11,49.2,16760.0,47.9478,47.9673,47.8503,47.938,16760.0
2024-09-20 11:20:00,49.21,49.21,49.13,49.19,14086.0,47.9478,47.9478,47.8698,47.9283,14086.0
2024-09-20 11:30:00,49.17,49.31,49.16,49.29,35085.0,47.9088,48.0452,47.8991,48.0257,35085.0
2024-09-20 11:40:00,49.29,49.29,49.17,49.17,22335.0,48.0257,48.0257,47.9088,47.9088,22335.0
2024-09-20 11:50:00,49.17,49.18,49.03,49.06,55479.0,47.9088,47.9186,47.7724,47.8016,55479.0
2024-09-20 12:00:00,49.05,49.08,49.01,49.04,45023.0,47.7919,47.8211,47.7529,47.7821,45023.0
2024-09-20 12:10:00,49.04,49.1,49.03,49.09,42582.0,47.7821,47.8406,47.7724,47.8309,42582.0
2024-09-20 12:20:00,49.09,49.12,49.07,49.09,42638.0,47.8309,47.8601,47.8114,47.8309,42638.0
2024-09-20 12:30:00,49.09,49.14,49.01,49.14,77435.0,47.8309,47.8796,47.7529,47.8796,77435.0
2024-09-20 12:40:00,49.14,49.14,49.03,49.06,38843.0,47.8796,47.8796,47.7724,47.8016,38843.0
2024-09-20 12:50:00,49.07,49.08,48.95,48.95,35695.0,47.8114,47.8211,47.6945,47.6945,35695.0
2024-09-20 13:00:00,48.96,48.99,48.86,48.89,28722.0,47.7042,47.7334,47.6068,47.636,28722.0
2024-09-20 13:10:00,48.89,48.97,48.89,48.91,36418.0,47.636,47.7139,47.636,47.6555,36418.0
2024-09-20 13:20:00,48.91,48.94,48.88,48.94,10173.0,47.6555,47.6847,47.6262,47.6847,10173.0
2024-09-20 13:30:00,48.95,48.98,48.92,48.94,10172.0,47.6945,47.7237,47.6652,47.6847,10172.0
2024-09-20 13:40:00,48.95,48.99,48.91,48.94,28957.0,47.6945,47.7334,47.6555,47.6847,28957.0
2024-09-20 13:50:00,48.94,48.94,48.88,48.92,14354.0,47.6847,47.6847,47.6262,47.6652,14354.0
2024-09-20 14:00:00,48.92,48.93,48.84,48.85,19612.0,47.6652,47.675,47.5873,47.597,19612.0
2024-09-20 14:10:00,48.85,48.9,48.8,48.82,10793.0,47.597,47.6457,47.5483,47.5678,10793.0
2024-09-20 14:20:00,48.81,48.81,48.67,48.8,51815.0,47.558,47.558,47.4216,47.5483,51815.0
2024-09-20 14:30:00,48.79,48.83,48.75,48.78,25950.0,47.5386,47.5775,47.4996,47.5288,25950.0
2024-09-20 14:40:00,48.79,48.92,48.75,48.88,61706.0,47.5386,47.6652,47.4996,47.6262,61706.0
2024-09-20 14:50:00,48.87,48.99,48.86,48.87,54329.0,47.6165,47.7334,47.6068,47.6165,54329.0
2024-09-20 15:00:00,48.86,48.86,48.79,48.81,34301.0,47.6068,47.6068,47.5386,47.558,34301.0
2024-09-20 15:10:00,48.81,48.81,48.71,48.75,29480.0,47.558,47.558,47.4606,47.4996,29480.0
2024-09-20 15:20:00,48.75,48.84,48.74,48.81,41962.0,47.4996,47.5873,47.4898,47.558,41962.0
2024-09-20 15:30:00,48.81,48.81,48.69,48.75,35219.0,47.558,47.558,47.4411,47.4996,35219.0
2024-09-20 15:40:00,48.75,48.9,48.74,48.77,86428.0,47.4996,47.6457,47.4898,47.5191,86428.0
2024-09-20 15:50:00,48.79,48.91,48.65,48.71,385401.0,47.5386,47.6555,47.4021,47.4606,385401.0
2024-09-23 09:30:00,48.71,48.83,48.44,48.56,88011.0,47.4606,47.5775,47.1975,47.3145,88011.0
2024-09-23 09:40:00,48.56,48.71,48.26,48.32,60529.0,47.3145,47.4606,47.0222,47.0806,60529.0
2024-09-23 09:50:00,48.33,48.46,48.27,48.44,65303.0,47.0904,47.217,47.0319,47.1975,65303.0
2024-09-23 10:00:00,48.43,48.57,48.39,48.5,45121.0,47.1878,47.3242,47.1488,47.256,45121.0
2024-09-23 10:10:00,48.5,48.54,48.42,48.45,36838.0,47.256,47.295,47.178,47.2073,36838.0
2024-09-23 10:20:00,48.45,48.54,48.43,48.46,30012.0,47.2073,47.295,47.1878,47.217,30012.0
2024-09-23 10:30:00,48.46,48.49,48.3,48.31,31253.0,47.217,47.2463,47.0611,47.0709,31253.0
2024-09-23 10:40:00,48.3,48.34,48.26,48.3,38099.0,47.0611,47.1001,47.0222,47.0611,38099.0
2024-09-23 10:50:00,48.3,48.36,48.26,48.31,49026.0,47.0611,47.1196,47.0222,47.0709,49026.0
2024-09-23 11:00:00,48.31,48.32,48.1,48.11,28570.0,47.0709,47.0806,46.8663,46.876,28570.0
2024-09-23 11:10:00,48.11,48.21,48.1,48.2,73098.0,46.876,46.9734,46.8663,46.9637,73098.0
2024-09-23 11:20:00,48.19,48.28,48.17,48.28,60498.0,46.9539,47.0416,46.9345,47.0416,60498.0
2024-09-23 11:30:00,48.3,48.36,48.22,48.28,28092.0,47.0611,47.1196,46.9832,47.0416,28092.0
2024-09-23 11:40:00,48.3,48.3,48.25,48.27,17137.0,47.0611,47.0611,47.0124,47.0319,17137.0
2024-09-23 11:50:00,48.28,48.31,48.05,48.07,32282.0,47.0416,47.0709,46.8175,46.837,32282.0
2024-09-23 12:00:00,48.07,48.07,47.95,47.99,42847.0,46.837,46.837,46.7201,46.7591,42847.0
2024-09-23 12:10:00,47.99,48.01,47.93,48.01,44612.0,46.7591,46.7786,46.7006,46.7786,44612.0
2024-09-23 12:20:00,48.01,48.04,47.98,48.02,39357.0,46.7786,46.8078,46.7493,46.7883,39357.0
2024-09-23 12:30:00,48.02,48.11,47.99,48.04,40286.0,46.7883,46.876,46.7591,46.8078,40286.0
2024-09-23 12:40:00,48.04,48.12,48.03,48.12,13120.0,46.8078,46.8857,46.7981,46.8857,13120.0
2024-09-23 12:50:00,48.14,48.17,48.11,48.14,12121.0,46.9052,46.9345,46.876,46.9052,12121.0
2024-09-23 13:00:00,48.13,48.2,48.1,48.2,12794.0,46.8955,46.9637,46.8663,46.9637,12794.0
2024-09-23 13:10:00,48.23,48.29,48.21,48.27,12695.0,46.9929,47.0514,46.9734,47.0319,12695.0
2024-09-23 13:20:00,48.26,48.29,48.23,48.24,8931.0,47.0222,47.0514,46.9929,47.0027,8931.0
2024-09-23 13:30:00,48.25,48.33,48.24,48.33,15310.0,47.0124,47.0904,47.0027,47.0904,15310.0
2024-09-23 13:40:00,48.35,48.37,48.32,48.34,25309.0,47.1098,47.1293,47.0806,47.1001,25309.0
2024-09-23 13:50:00,48.34,48.35,48.27,48.35,13975.0,47.1001,47.1098,47.0319,47.1098,13975.0
2024-09-23 14:00:00,48.35,48.36,48.27,48.35,17922.0,47.1098,47.1196,47.0319,47.1098,17922.0
2024-09-23 14:10:00,48.36,48.36,48.29,48.34,17613.0,47.1196,47.1196,47.0514,47.1001,17613.0
2024-09-23 14:20:00,48.34,48.35,48.3,48.33,13356.0,47.1001,47.1098,47.0611,47.0904,13356.0
2024-09-23 14:30:00,48.33,48.36,48.32,48.32,17638.0,47.0904,47.1196,47.0806,47.0806,17638.0
2024-09-23 14:40:00,48.32,48.34,48.3,48.31,16861.0,47.0806,47.1001,47.0611,47.0709,16861.0
2024-09-23 14:50:00,48.32,48.34,48.3,48.33,17379.0,47.0806,47.1001,47.0611,47.0904,17379.0
2024-09-23 15:00:00,48.33,48.33,48.29,48.32,26062.0,47.0904,47.0904,47.0514,47.0806,26062.0
2024-09-23 15:10:00,48.32,48.36,48.31,48.34,35914.0,47.0806,47.1196,47.0709,47.1001,35914.0
2024-09-23 15:20:00,48.35,48.45,48.33,48.45,151790.0,47.1098,47.2073,47.0904,47.2073,151790.0
2024-09-23 15:30:00,48.45,48.5,48.43,48.47,53356.0,47.2073,47.256,47.1878,47.2268,53356.0
2024-09-23 15:40:00,48.46,48.47,48.37,48.44,80257.0,47.217,47.2268,47.1293,47.1975,80257.0
2024-09-23 15:50:00,48.45,48.51,48.41,48.42,285010.0,47.2073,47.2657,47.1683,47.178,285010.0
2024-09-24 09:30:00,48.3,48.62,48.3,48.58,111003.0,47.0611,47.3729,47.0611,47.3339,111003.0
2024-09-24 09:40:00,48.58,48.62,48.49,48.54,87513.0,47.3339,47.3729,47.2463,47.295,87513.0
2024-09-24 09:50:00,48.54,48.73,48.42,48.68,99716.0,47.295,47.4801,47.178,47.4314,99716.0
2024-09-24 10:00:00,48.68,48.8,48.61,48.78,45564.0,47.4314,47.5483,47.3632,47.5288,45564.0
2024-09-24 10:10:00,48.79,48.79,48.7,48.71,34360.0,47.5386,47.5386,47.4509,47.4606,34360.0
2024-09-24 10:20:00,48.73,48.74,48.66,48.7,15176.0,47.4801,47.4898,47.4119,47.4509,15176.0
2024-09-24 10:30:00,48.68,48.71,48.57,48.6,20982.0,47.4314,47.4606,47.3242,47.3534,20982.0
2024-09-24 10:40:00,48.6,48.71,48.59,48.65,11476.0,47.3534,47.4606,47.3437,47.4021,11476.0
2024-09-24 10:50:00,48.67,48.7,48.61,48.66,26934.0,47.4216,47.4509,47.3632,47.4119,26934.0
2024-09-24 11:00:00,48.65,48.77,48.61,48.77,32079.0,47.4021,47.5191,47.3632,47.5191,32079.0
2024-09-24 11:10:00,48.77,48.82,48.73,48.77,54561.0,47.5191,47.5678,47.4801,47.5191,54561.0
2024-09-24 11:20:00,48.76,48.78,48.67,48.72,128605.0,47.5093,47.5288,47.4216,47.4704,128605.0
2024-09-24 11:30:00,48.72,48.81,48.62,48.68,31933.0,47.4704,47.558,47.3729,47.4314,31933.0
2024-09-24 11:40:00,48.67,48.67,48.54,48.58,23755.0,47.4216,47.4216,47.295,47.3339,23755.0
2024-09-24 11:50:00,48.55,48.65,48.55,48.58,13660.0,47.3047,47.4021,47.3047,47.3339,13660.0
2024-09-24 12:00:00,48.58,48.62,48.56,48.62,8672.0,47.3339,47.3729,47.3145,47.3729,8672.0
2024-09-24 12:10:00,48.61,48.64,48.58,48.64,12693.0,47.3632,47.3924,47.3339,47.3924,12693.0
2024-09-24 12:20:00,48.63,48.69,48.63,48.64,11143.0,47.3827,47.4411,47.3827,47.3924,11143.0
2024-09-24 12:30:00,48.64,48.71,48.62,48.71,9619.0,47.3924,47.4606,47.3729,47.4606,9619.0
2024-09-24 12:40:00,48.71,48.75,48.7,48.75,10878.0,47.4606,47.4996,47.4509,47.4996,10878.0
2024-09-24 12:50:00,48.75,48.78,48.7,48.71,15688.0,47.4996,47.5288,47.4509,47.4606,15688.0
2024-09-24 13:00:00,48.7,48.73,48.67,48.68,10297.0,47.4509,47.4801,47.4216,47.4314,10297.0
2024-09-24 13:10:00,48.68,48.73,48.68,48.71,7781.0,47.4314,47.4801,47.4314,47.4606,7781.0
2024-09-24 13:20:00,48.72,48.74,48.71,48.73,6029.0,47.4704,47.4898,47.4606,47.4801,6029.0
2024-09-24 13:30:00,48.72,48.73,48.66,48.67,7229.0,47.4704,47.4801,47.4119,47.4216,7229.0
2024-09-24 13:40:00,48.66,48.72,48.65,48.68,10523.0,47.4119,47.4704,47.4021,47.4314,10523.0
2024-09-24 13:50:00,48.68,48.72,48.67,48.67,10079.0,47.4314,47.4704,47.4216,47.4216,10079.0
2024-09-24 14:00:00,48.68,48.72,48.67,48.67,12309.0,47.4314,47.4704,47.4216,47.4216,12309.0
2024-09-24 14:10:00,48.67,48.71,48.66,48.7,7910.0,47.4216,47.4606,47.4119,47.4509,7910.0
2024-09-24 14:20:00,48.69,48.69,48.67,48.67,7150.0,47.4411,47.4411,47.4216,47.4216,7150.0
2024-09-24 14:30:00,48.67,48.71,48.64,48.69,13127.0,47.4216,47.4606,47.3924,47.4411,13127.0
2024-09-24 14:40:00,48.69,48.71,48.64,48.65,17501.0,47.4411,47.4606,47.3924,47.4021,17501.0
2024-09-24 14:50:00,48.64,48.68,48.63,48.66,10182.0,47.3924,47.4314,47.3827,47.4119,10182.0
2024-09-24 15:00:00,48.65,48.66,48.62,48.64,10186.0,47.4021,47.4119,47.3729,47.3924,10186.0
2024-09-24 15:10:00,48.63,48.63,48.59,48.62,24639.0,47.3827,47.3827,47.3437,47.3729,24639.0
2024-09-24 15:20:00,48.62,48.64,48.6,48.61,20770.0,47.3729,47.3924,47.3534,47.3632,20770.0
2024-09-24 15:30:00,48.61,48.64,48.57,48.59,34068.0,47.3632,47.3924,47.3242,47.3437,34068.0
2024-09-24 15:40:00,48.59,48.64,48.54,48.57,35297.0,47.3437,47.3924,47.295,47.3242,35297.0
2024-09-24 15:50:00,48.57,48.7,48.56,48.66,210215.0,47.3242,47.4509,47.3145,47.4119,210215.0
2024-09-25 09:30:00,48.31,48.39,48.2,48.25,69633.0,47.0709,47.1488,46.9637,47.0124,69633.0
2024-09-25 09:40:00,48.23,48.38,48.22,48.33,55349.0,46.9929,47.1391,46.9832,47.0904,55349.0
2024-09-25 09:50:00,48.35,48.38,48.24,48.25,29389.0,47.1098,47.1391,47.0027,47.0124,29389.0
2024-09-25 10:00:00,48.24,48.34,48.2,48.3,25385.0,47.0027,47.1001,46.9637,47.0611,25385.0
2024-09-25 10:10:00,48.31,48.32,48.16,48.16,22142.0,47.0709,47.0806,46.9247,46.9247,22142.0
2024-09-25 10:20:00,48.16,48.25,48.15,48.23,17685.0,46.9247,47.0124,46.915,46.9929,17685.0
2024-09-25 10:30:00,48.23,48.27,48.19,48.25,14477.0,46.9929,47.0319,46.9539,47.0124,14477.0
2024-09-25 10:40:00,48.24,48.25,48.18,48.22,20048.0,47.0027,47.0124,46.9442,46.9832,20048.0
2024-09-25 10:50:00,48.21,48.32,48.17,48.3,17608.0,46.9734,47.0806,46.9345,47.0611,17608.0
2024-09-25 11:00:00,48.3,48.3,48.22,48.26,16116.0,47.0611,47.0611,46.9832,47.0222,16116.0
2024-09-25 11:10:00,48.23,48.25,48.2,48.21,25025.0,46.9929,47.0124,46.9637,46.9734,25025.0
2024-09-25 11:20:00,48.21,48.25,48.19,48.21,17352.0,46.9734,47.0124,46.9539,46.9734,17352.0
2024-09-25 11:30:00,48.21,48.23,48.2,48.2,6864.0,46.9734,46.9929,46.9637,46.9637,6864.0
2024-09-25 11:40:00,48.19,48.26,48.18,48.26,5310.0,46.9539,47.0222,46.9442,47.0222,5310.0
2024-09-25 11:50:00,48.25,48.35,48.23,48.35,11365.0,47.0124,47.1098,46.9929,47.1098,11365.0
2024-09-25 12:00:00,48.33,48.4,48.32,48.39,10831.0,47.0904,47.1586,47.0806,47.1488,10831.0
2024-09-25 12:10:00,48.38,48.38,48.3,48.3,12703.0,47.1391,47.1391,47.0611,47.0611,12703.0
2024-09-25 12:20:00,48.31,48.33,48.3,48.32,7674.0,47.0709,47.0904,47.0611,47.0806,7674.0
2024-09-25 12:30:00,48.32,48.32,48.26,48.27,12466.0,47.0806,47.0806,47.0222,47.0319,12466.0
2024-09-25 12:40:00,48.27,48.27,48.19,48.24,15562.0,47.0319,47.0319,46.9539,47.0027,15562.0
2024-09-25 12:50:00,48.23,48.3,48.23,48.28,12501.0,46.9929,47.0611,46.9929,47.0416,12501.0
2024-09-25 13:00:00,48.28,48.29,48.22,48.22,9377.0,47.0416,47.0514,46.9832,46.9832,9377.0
2024-09-25 13:10:00,48.23,48.25,48.2,48.22,14075.0,46.9929,47.0124,46.9637,46.9832,14075.0
2024-09-25 13:20:00,48.22,48.23,48.19,48.22,14997.0,46.9832,46.9929,46.9539,46.9832,14997.0
2024-09-25 13:30:00,48.22,48.28,48.21,48.24,18394.0,46.9832,47.0416,46.9734,47.0027,18394.0
2024-09-25 13:40:00,48.23,48.23,48.12,48.16,17840.0,46.9929,46.9929,46.8857,46.9247,17840.0
2024-09-25 13:50:00,48.16,48.22,48.14,48.22,13157.0,46.9247,46.9832,46.9052,46.9832,13157.0
2024-09-25 14:00:00,48.23,48.29,48.22,48.23,20114.0,46.9929,47.0514,46.9832,46.9929,20114.0
2024-09-25 14:10:00,48.23,48.25,48.15,48.19,24146.0,46.9929,47.0124,46.915,46.9539,24146.0
2024-09-25 14:20:00,48.19,48.24,48.17,48.23,14234.0,46.9539,47.0027,46.9345,46.9929,14234.0
2024-09-25 14:30:00,48.23,48.29,48.21,48.26,15239.0,46.9929,47.0514,46.9734,47.0222,15239.0
2024-09-25 14:40:00,48.26,48.27,48.23,48.24,14044.0,47.0222,47.0319,46.9929,47.0027,14044.0
2024-09-25 14:50:00,48.23,48.24,48.2,48.22,12090.0,46.9929,47.0027,46.9637,46.9832,12090.0
2024-09-25 15:00:00,48.2,48.24,48.18,48.2,17212.0,46.9637,47.0027,46.9442,46.9637,17212.0
2024-09-25 15:10:00,48.21,48.24,48.19,48.2,23811.0,46.9734,47.0027,46.9539,46.9637,23811.0
2024-09-25 15:20:00,48.19,48.23,48.18,48.2,23825.0,46.9539,46.9929,46.9442,46.9637,23825.0
2024-09-25 15:30:00,48.19,48.19,48.01,48.02,34825.0,46.9539,46.9539,46.7786,46.7883,34825.0
2024-09-25 15:40:00,48.02,48.05,47.99,48.02,59058.0,46.7883,46.8175,46.7591,46.7883,59058.0
2024-09-25 15:50:00,48.01,48.17,47.97,48.09,215074.0,46.7786,46.9345,46.7396,46.8565,215074.0
2024-09-26 09:30:00,48.55,48.63,48.4,48.61,91481.0,47.3047,47.3827,47.1586,47.3632,91481.0
2024-09-26 09:40:00,48.61,48.7,48.55,48.63,84415.0,47.3632,47.4509,47.3047,47.3827,84415.0
2024-09-26 09:50:00,48.62,48.66,48.51,48.6,71496.0,47.3729,47.4119,47.2657,47.3534,71496.0
2024-09-26 10:00:00,48.59,48.85,48.58,48.79,198401.0,47.3437,47.597,47.3339,47.5386,198401.0
2024-09-26 10:10:00,48.77,48.96,48.75,48.92,138224.0,47.5191,47.7042,47.4996,47.6652,138224.0
2024-09-26 10:20:00,48.92,48.96,48.79,48.82,67044.0,47.6652,47.7042,47.5386,47.5678,67044.0
2024-09-26 10:30:00,48.83,48.89,48.77,48.82,121383.0,47.5775,47.636,47.5191,47.5678,121383.0
2024-09-26 10:40:00,48.8,48.81,48.64,48.78,51205.0,47.5483,47.558,47.3924,47.5288,51205.0
2024-09-26 10:50:00,48.8,48.84,48.64,48.66,84114.0,47.5483,47.5873,47.3924,47.4119,84114.0
2024-09-26 11:00:00,48.65,48.71,48.59,48.64,27163.0,47.4021,47.4606,47.3437,47.3924,27163.0
2024-09-26 11:10:00,48.64,48.64,48.57,48.63,14593.0,47.3924,47.3924,47.3242,47.3827,14593.0
2024-09-26 11:20:00,48.63,48.64,48.56,48.58,31859.0,47.3827,47.3924,47.3145,47.3339,31859.0
2024-09-26 11:30:00,48.58,48.65,48.54,48.65,18837.0,47.3339,47.4021,47.295,47.4021,18837.0
2024-09-26 11:40:00,48.67,48.71,48.66,48.69,13420.0,47.4216,47.4606,47.4119,47.4411,13420.0
2024-09-26 11:50:00,48.69,48.84,48.68,48.76,26578.0,47.4411,47.5873,47.4314,47.5093,26578.0
2024-09-26 12:00:00,48.77,48.79,48.74,48.74,19580.0,47.5191,47.5386,47.4898,47.4898,19580.0
2024-09-26 12:10:00,48.75,48.84,48.75,48.82,39561.0,47.4996,47.5873,47.4996,47.5678,39561.0
2024-09-26 12:20:00,48.82,48.92,48.81,48.83,28902.0,47.5678,47.6652,47.558,47.5775,28902.0
2024-09-26 12:30:00,48.83,48.9,48.81,48.9,18737.0,47.5775,47.6457,47.558,47.6457,18737.0
2024-09-26 12:40:00,48.9,48.93,48.89,48.89,13013.0,47.6457,47.675,47.636,47.636,13013.0
2024-09-26 12:50:00,48.89,48.91,48.87,48.88,23542.0,47.636,47.6555,47.6165,47.6262,23542.0
2024-09-26 13:00:00,48.88,48.92,48.87,48.91,26795.0,47.6262,47.6652,47.6165,47.6555,26795.0
2024-09-26 13:10:00,48.92,48.92,48.85,48.86,23508.0,47.6652,47.6652,47.597,47.6068,23508.0
2024-09-26 13:20:00,48.87,48.96,48.86,48.96,10048.0,47.6165,47.7042,47.6068,47.7042,10048.0
2024-09-26 13:30:00,48.95,48.98,48.94,48.96,25271.0,47.6945,47.7237,47.6847,47.7042,25271.0
2024-09-26 13:40:00,48.95,48.99,48.94,48.98,18844.0,47.6945,47.7334,47.6847,47.7237,18844.0
2024-09-26 13:50:00,48.98,48.99,48.87,48.92,25209.0,47.7237,47.7334,47.6165,47.6652,25209.0
2024-09-26 14:00:00,48.91,48.91,48.83,48.87,36852.0,47.6555,47.6555,47.5775,47.6165,36852.0
2024-09-26 14:10:00,48.87,48.94,48.86,48.93,14484.0,47.6165,47.6847,47.6068,47.675,14484.0
2024-09-26 14:20:00,48.93,48.93,48.85,48.85,20601.0,47.675,47.675,47.597,47.597,20601.0
2024-09-26 14:30:00,48.84,48.94,48.82,48.91,28437.0,47.5873,47.6847,47.5678,47.6555,28437.0
2024-09-26 14:40:00,48.91,48.93,48.89,48.89,16287.0,47.6555,47.675,47.636,47.636,16287.0
2024-09-26 14:50:00,48.9,48.97,48.89,48.94,21975.0,47.6457,47.7139,47.636,47.6847,21975.0
2024-09-26 15:00:00,48.94,49.02,48.93,48.96,66264.0,47.6847,47.7627,47.675,47.7042,66264.0
2024-09-26 15:10:00,48.96,48.99,48.94,48.96,30322.0,47.7042,47.7334,47.6847,47.7042,30322.0
2024-09-26 15:20:00,48.96,49.0,48.92,48.98,67686.0,47.7042,47.7432,47.6652,47.7237,67686.0
2024-09-26 15:30:00,48.99,49.0,48.86,48.86,138705.0,47.7334,47.7432,47.6068,47.6068,138705.0
2024-09-26 15:40:00,48.87,48.91,48.83,48.86,67972.0,47.6165,47.6555,47.5775,47.6068,67972.0
2024-09-26 15:50:00,48.86,49.09,48.85,49.04,256184.0,47.6068,47.8309,47.597,47.7821,256184.0
2024-09-27 09:30:00,49.0,49.17,48.98,49.09,63466.0,47.7432,47.9088,47.7237,47.8309,63466.0
2024-09-27 09:40:00,49.07,49.12,48.9,48.92,177191.0,47.8114,47.8601,47.6457,47.6652,177191.0
2024-09-27 09:50:00,48.88,49.0,48.85,48.87,19417.0,47.6262,47.7432,47.597,47.6165,19417.0
2024-09-27 10:00:00,48.87,49.03,48.83,48.96,42411.0,47.6165,47.7724,47.5775,47.7042,42411.0
2024-09-27 10:10:00,48.98,48.98,48.85,48.94,22039.0,47.7237,47.7237,47.597,47.6847,22039.0
2024-09-27 10:20:00,48.94,49.14,48.91,49.08,56189.0,47.6847,47.8796,47.6555,47.8211,56189.0
2024-09-27 10:30:00,49.08,49.18,49.04,49.05,28542.0,47.8211,47.9186,47.7821,47.7919,28542.0
2024-09-27 10:40:00,49.04,49.05,48.96,49.04,66887.0,47.7821,47.7919,47.7042,47.7821,66887.0
2024-09-27 10:50:00,49.08,49.1,49.0,49.01,22992.0,47.8211,47.8406,47.7432,47.7529,22992.0
2024-09-27 11:00:00,49.03,49.13,48.97,49.12,35175.0,47.7724,47.8698,47.7139,47.8601,35175.0
2024-09-27 11:10:00,49.12,49.21,49.12,49.18,41765.0,47.8601,47.9478,47.8601,47.9186,41765.0
2024-09-27 11:20:00,49.18,49.24,49.09,49.13,101215.0,47.9186,47.977,47.8309,47.8698,101215.0
2024-09-27 11:30:00,49.14,49.19,49.09,49.11,27405.0,47.8796,47.9283,47.8309,47.8503,27405.0
2024-09-27 11:40:00,49.12,49.15,49.11,49.12,11791.0,47.8601,47.8893,47.8503,47.8601,11791.0
2024-09-27 11:50:00,49.12,49.16,49.1,49.11,16531.0,47.8601,47.8991,47.8406,47.8503,16531.0
2024-09-27 12:00:00,49.11,49.11,49.05,49.07,52489.0,47.8503,47.8503,47.7919,47.8114,52489.0
2024-09-27 12:10:00,49.08,49.08,49.03,49.05,26691.0,47.8211,47.8211,47.7724,47.7919,26691.0
2024-09-27 12:20:00,49.06,49.07,49.02,49.03,27879.0,47.8016,47.8114,47.7627,47.7724,27879.0
2024-09-27 12:30:00,49.03,49.05,49.0,49.05,63505.0,47.7724,47.7919,47.7432,47.7919,63505.0
2024-09-27 12:40:00,49.05,49.14,49.03,49.1,18379.0,47.7919,47.8796,47.7724,47.8406,18379.0
2024-09-27 12:50:00,49.1,49.13,49.09,49.11,10237.0,47.8406,47.8698,47.8309,47.8503,10237.0
2024-09-27 13:00:00,49.11,49.13,49.06,49.06,12438.0,47.8503,47.8698,47.8016,47.8016,12438.0
2024-09-27 13:10:00,49.06,49.1,49.05,49.09,8936.0,47.8016,47.8406,47.7919,47.8309,8936.0
2024-09-27 13:20:00,49.1,49.1,49.03,49.07,14144.0,47.8406,47.8406,47.7724,47.8114,14144.0
2024-09-27 13:30:00,49.07,49.1,48.99,48.99,31387.0,47.8114,47.8406,47.7334,47.7334,31387.0
2024-09-27 13:40:00,49.01,49.1,49.0,49.1,36498.0,47.7529,47.8406,47.7432,47.8406,36498.0
2024-09-27 13:50:00,49.1,49.11,49.01,49.02,15196.0,47.8406,47.8503,47.7529,47.7627,15196.0
2024-09-27 14:00:00,49.02,49.05,49.0,49.04,18072.0,47.7627,47.7919,47.7432,47.7821,18072.0
2024-09-27 14:10:00,49.04,49.05,49.0,49.0,20149.0,47.7821,47.7919,47.7432,47.7432,20149.0
2024-09-27 14:20:00,49.0,49.05,48.99,49.01,18081.0,47.7432,47.7919,47.7334,47.7529,18081.0
2024-09-27 14:30:00,49.01,49.1,48.98,49.06,82662.0,47.7529,47.8406,47.7237,47.8016,82662.0
2024-09-27 14:40:00,49.05,49.1,49.02,49.03,20219.0,47.7919,47.8406,47.7627,47.7724,20219.0
2024-09-27 14:50:00,49.03,49.15,49.01,49.12,22225.0,47.7724,47.8893,47.7529,47.8601,22225.0
2024-09-27 15:00:00,49.12,49.14,48.98,48.99,27524.0,47.8601,47.8796,47.7237,47.7334,27524.0
2024-09-27 15:10:00,48.99,49.0,48.95,48.98,24105.0,47.7334,47.7432,47.6945,47.7237,24105.0
2024-09-27 15:20:00,49.0,49.05,48.99,49.0,54156.0,47.7432,47.7919,47.7334,47.7432,54156.0
2024-09-27 15:30:00,48.99,49.05,48.97,49.01,46956.0,47.7334,47.7919,47.7139,47.7529,46956.0
2024-09-27 15:40:00,49.0,49.03,48.95,49.02,74250.0,47.7432,47.7724,47.6945,47.7627,74250.0
2024-09-27 15:50:00,49.01,49.12,49.0,49.04,248153.0,47.7529,47.8601,47.7432,47.7821,248153.0
2024-09-30 09:30:00,48.68,48.87,48.52,48.54,63107.0,47.4314,47.6165,47.2755,47.295,63107.0
2024-09-30 09:40:00,48.54,48.55,48.35,48.5,170655.0,47.295,47.3047,47.1098,47.256,170655.0
2024-09-30 09:50:00,48.48,48.77,48.44,48.76,37049.0,47.2365,47.5191,47.1975,47.5093,37049.0
2024-09-30 10:00:00,48.74,48.85,48.7,48.84,64849.0,47.4898,47.597,47.4509,47.5873,64849.0
2024-09-30 10:10:00,48.83,48.89,48.75,48.76,39091.0,47.5775,47.636,47.4996,47.5093,39091.0
2024-09-30 10:20:00,48.75,48.84,48.74,48.79,29803.0,47.4996,47.5873,47.4898,47.5386,29803.0
2024-09-30 10:30:00,48.78,48.78,48.66,48.78,28792.0,47.5288,47.5288,47.4119,47.5288,28792.0
2024-09-30 10:40:00,48.78,48.84,48.76,48.81,32285.0,47.5288,47.5873,47.5093,47.558,32285.0
2024-09-30 10:50:00,48.81,48.91,48.8,48.86,38748.0,47.558,47.6555,47.5483,47.6068,38748.0
2024-09-30 11:00:00,48.86,48.97,48.81,48.93,27067.0,47.6068,47.7139,47.558,47.675,27067.0
2024-09-30 11:10:00,48.92,48.98,48.88,48.89,15231.0,47.6652,47.7237,47.6262,47.636,15231.0
2024-09-30 11:20:00,48.91,48.94,48.87,48.91,17638.0,47.6555,47.6847,47.6165,47.6555,17638.0
2024-09-30 11:30:00,48.9,48.91,48.83,48.84,19567.0,47.6457,47.6555,47.5775,47.5873,19567.0
2024-09-30 11:40:00,48.84,48.96,48.82,48.87,13800.0,47.5873,47.7042,47.5678,47.6165,13800.0
2024-09-30 11:50:00,48.87,48.96,48.83,48.92,20138.0,47.6165,47.7042,47.5775,47.6652,20138.0
2024-09-30 12:00:00,48.92,48.96,48.89,48.96,5773.0,47.6652,47.7042,47.636,47.7042,5773.0
2024-09-30 12:10:00,48.96,49.01,48.94,49.0,17619.0,47.7042,47.7529,47.6847,47.7432,17619.0
2024-09-30 12:20:00,48.98,48.99,48.94,48.97,10466.0,47.7237,47.7334,47.6847,47.7139,10466.0
2024-09-30 12:30:00,48.96,48.98,48.94,48.97,7822.0,47.7042,47.7237,47.6847,47.7139,7822.0
2024-09-30 12:40:00,48.97,49.0,48.95,48.97,7721.0,47.7139,47.7432,47.6945,47.7139,7721.0
2024-09-30 12:50:00,48.95,49.0,48.92,48.98,4689.0,47.6945,47.7432,47.6652,47.7237,4689.0
2024-09-30 13:00:00,48.98,48.98,48.91,48.93,9782.0,47.7237,47.7237,47.6555,47.675,9782.0
2024-09-30 13:10:00,48.95,48.99,48.92,48.97,7933.0,47.6945,47.7334,47.6652,47.7139,7933.0
2024-09-30 13:20:00,48.97,48.97,48.93,48.95,7180.0,47.7139,47.7139,47.675,47.6945,7180.0
2024-09-30 13:30:00,48.95,49.04,48.92,49.02,45125.0,47.6945,47.7821,47.6652,47.7627,45125.0
2024-09-30 13:40:00,49.01,49.03,48.98,49.0,18814.0,47.7529,47.7724,47.7237,47.7432,18814.0
2024-09-30 13:50:00,49.0,49.04,48.99,49.03,13751.0,47.7432,47.7821,47.7334,47.7724,13751.0
2024-09-30 14:00:00,49.02,49.04,48.95,48.98,15958.0,47.7627,47.7821,47.6945,47.7237,15958.0
2024-09-30 14:10:00,48.98,49.01,48.91,48.91,13848.0,47.7237,47.7529,47.6555,47.6555,13848.0
2024-09-30 14:20:00,48.9,48.92,48.81,48.91,45265.0,47.6457,47.6652,47.558,47.6555,45265.0
2024-09-30 14:30:00,48.91,48.94,48.84,48.92,21539.0,47.6555,47.6847,47.5873,47.6652,21539.0
2024-09-30 14:40:00,48.92,48.96,48.91,48.91,13331.0,47.6652,47.7042,47.6555,47.6555,13331.0
2024-09-30 14:50:00,48.92,48.97,48.91,48.95,13875.0,47.6652,47.7139,47.6555,47.6945,13875.0
2024-09-30 15:00:00,48.94,48.94,48.87,48.88,14353.0,47.6847,47.6847,47.6165,47.6262,14353.0
2024-09-30 15:10:00,48.88,48.96,48.88,48.94,20942.0,47.6262,47.7042,47.6262,47.6847,20942.0
2024-09-30 15:20:00,48.93,48.96,48.92,48.95,35623.0,47.675,47.7042,47.6652,47.6945,35623.0
2024-09-30 15:30:00,48.95,49.0,48.88,48.95,54868.0,47.6945,47.7432,47.6262,47.6945,54868.0
2024-09-30 15:40:00,48.95,49.05,48.94,48.98,70796.0,47.6945,47.7919,47.6847,47.7237,70796.0
2024-09-30 15:50:00,48.98,49.01,48.84,48.86,220092.0,47.7237,47.7529,47.5873,47.6068,220092.0
2024-10-01 09:30:00,48.91,48.91,48.39,48.49,113249.0,47.6555,47.6555,47.1488,47.2463,113249.0
2024-10-01 09:40:00,48.52,48.63,48.49,48.59,43934.0,47.2755,47.3827,47.2463,47.3437,43934.0
2024-10-01 09:50:00,48.59,48.87,48.58,48.84,35434.0,47.3437,47.6165,47.3339,47.5873,35434.0
2024-10-01 10:00:00,48.84,48.94,48.43,48.48,58224.0,47.5873,47.6847,47.1878,47.2365,58224.0
2024-10-01 10:10:00,48.46,48.69,48.4,48.66,67455.0,47.217,47.4411,47.1586,47.4119,67455.0
2024-10-01 10:20:00,48.64,48.8,48.64,48.75,63029.0,47.3924,47.5483,47.3924,47.4996,63029.0
2024-10-01 10:30:00,48.74,48.87,48.71,48.73,135609.0,47.4898,47.6165,47.4606,47.4801,135609.0
2024-10-01 10:40:00,48.73,48.8,48.73,48.77,70170.0,47.4801,47.5483,47.4801,47.5191,70170.0
2024-10-01 10:50:00,48.77,48.79,48.68,48.76,30503.0,47.5191,47.5386,47.4314,47.5093,30503.0
2024-10-01 11:00:00,48.77,48.79,48.65,48.65,60474.0,47.5191,47.5386,47.4021,47.4021,60474.0
2024-10-01 11:10:00,48.64,48.79,48.64,48.79,18164.0,47.3924,47.5386,47.3924,47.5386,18164.0
2024-10-01 11:20:00,48.79,48.8,48.71,48.71,33834.0,47.5386,47.5483,47.4606,47.4606,33834.0
2024-10-01 11:30:00,48.71,48.94,48.7,48.94,95061.0,47.4606,47.6847,47.4509,47.6847,95061.0
2024-10-01 11:40:00,48.94,48.99,48.9,48.93,94727.0,47.6847,47.7334,47.6457,47.675,94727.0
2024-10-01 11:50:00,48.93,48.94,48.9,48.91,18948.0,47.675,47.6847,47.6457,47.6555,18948.0
2024-10-01 12:00:00,48.9,48.97,48.86,48.97,9482.0,47.6457,47.7139,47.6068,47.7139,9482.0
2024-10-01 12:10:00,48.98,49.1,48.98,49.07,12463.0,47.7237,47.8406,47.7237,47.8114,12463.0
2024-10-01 12:20:00,49.09,49.11,49.01,49.08,15561.0,47.8309,47.8503,47.7529,47.8211,15561.0
2024-10-01 12:30:00,49.08,49.11,48.98,49.09,18350.0,47.8211,47.8503,47.7237,47.8309,18350.0
2024-10-01 12:40:00,49.1,49.13,48.97,49.0,20167.0,47.8406,47.8698,47.7139,47.7432,20167.0
2024-10-01 12:50:00,49.03,49.1,49.01,49.05,13458.0,47.7724,47.8406,47.7529,47.7919,13458.0
2024-10-01 13:00:00,49.05,49.15,48.97,49.14,24774.0,47.7919,47.8893,47.7139,47.8796,24774.0
2024-10-01 13:10:00,49.15,49.18,48.95,49.0,64558.0,47.8893,47.9186,47.6945,47.7432,64558.0
2024-10-01 13:20:00,49.0,49.07,48.95,48.99,23652.0,47.7432,47.8114,47.6945,47.7334,23652.0
2024-10-01 13:30:00,48.99,49.06,48.97,49.0,23068.0,47.7334,47.8016,47.7139,47.7432,23068.0
2024-10-01 13:40:00,48.98,49.03,48.98,49.0,17398.0,47.7237,47.7724,47.7237,47.7432,17398.0
2024-10-01 13:50:00,49.01,49.14,49.01,49.12,19807.0,47.7529,47.8796,47.7529,47.8601,19807.0
2024-10-01 14:00:00,49.13,49.21,49.13,49.19,17075.0,47.8698,47.9478,47.8698,47.9283,17075.0
2024-10-01 14:10:00,49.19,49.21,49.13,49.19,33332.0,47.9283,47.9478,47.8698,47.9283,33332.0
2024-10-01 14:20:00,49.19,49.21,49.14,49.17,26387.0,47.9283,47.9478,47.8796,47.9088,26387.0
2024-10-01 14:30:00,49.17,49.27,49.16,49.23,26609.0,47.9088,48.0062,47.8991,47.9673,26609.0
2024-10-01 14:40:00,49.24,49.24,49.18,49.23,19428.0,47.977,47.977,47.9186,47.9673,19428.0
2024-10-01 14:50:00,49.23,49.27,49.2,49.23,25881.0,47.9673,48.0062,47.938,47.9673,25881.0
2024-10-01 15:00:00,49.23,49.25,49.18,49.22,29722.0,47.9673,47.9868,47.9186,47.9575,29722.0
2024-10-01 15:10:00,49.22,49.23,49.18,49.22,30880.0,47.9575,47.9673,47.9186,47.9575,30880.0
2024-10-01 15:20:00,49.23,49.35,49.22,49.34,39358.0,47.9673,48.0842,47.9575,48.0744,39358.0
2024-10-01 15:30:00,49.34,49.34,49.19,49.26,32096.0,48.0744,48.0744,47.9283,47.9965,32096.0
2024-10-01 15:40:00,49.26,49.26,49.18,49.23,47881.0,47.9965,47.9965,47.9186,47.9673,47881.0
2024-10-01 15:50:00,49.21,49.24,49.05,49.23,233924.0,47.9478,47.977,47.7919,47.9673,233924.0
2024-10-02 09:30:00,48.55,48.71,48.54,48.55,80389.0,47.3047,47.4606,47.295,47.3047,80389.0
2024-10-02 09:40:00,48.56,48.76,48.46,48.74,56179.0,47.3145,47.5093,47.217,47.4898,56179.0
2024-10-02 09:50:00,48.75,48.82,48.66,48.74,56037.0,47.4996,47.5678,47.4119,47.4898,56037.0
2024-10-02 10:00:00,48.74,48.93,48.7,48.86,43818.0,47.4898,47.675,47.4509,47.6068,43818.0
2024-10-02 10:10:00,48.86,48.95,48.7,48.76,69429.0,47.6068,47.6945,47.4509,47.5093,69429.0
2024-10-02 10:20:00,48.78,48.87,48.74,48.84,56422.0,47.5288,47.6165,47.4898,47.5873,56422.0
2024-10-02 10:30:00,48.81,49.07,48.81,49.07,54890.0,47.558,47.8114,47.558,47.8114,54890.0
2024-10-02 10:40:00,49.08,49.17,48.98,49.02,101935.0,47.8211,47.9088,47.7237,47.7627,101935.0
2024-10-02 10:50:00,49.02,49.02,48.76,48.81,114209.0,47.7627,47.7627,47.5093,47.558,114209.0
2024-10-02 11:00:00,48.81,48.91,48.79,48.85,44222.0,47.558,47.6555,47.5386,47.597,44222.0
2024-10-02 11:10:00,48.84,49.04,48.84,48.96,58457.0,47.5873,47.7821,47.5873,47.7042,58457.0
2024-10-02 11:20:00,48.92,48.94,48.85,48.88,69400.0,47.6652,47.6847,47.597,47.6262,69400.0
2024-10-02 11:30:00,48.87,49.14,48.86,49.12,68260.0,47.6165,47.8796,47.6068,47.8601,68260.0
2024-10-02 11:40:00,49.12,49.23,49.07,49.2,15395.0,47.8601,47.9673,47.8114,47.938,15395.0
2024-10-02 11:50:00,49.21,49.22,49.15,49.16,10067.0,47.9478,47.9575,47.8893,47.8991,10067.0
2024-10-02 12:00:00,49.16,49.16,49.08,49.13,9433.0,47.8991,47.8991,47.8211,47.8698,9433.0
2024-10-02 12:10:00,49.13,49.13,48.96,48.96,29328.0,47.8698,47.8698,47.7042,47.7042,29328.0
2024-10-02 12:20:00,48.95,49.03,48.95,48.99,6143.0,47.6945,47.7724,47.6945,47.7334,6143.0
2024-10-02 12:30:00,48.98,48.98,48.78,48.81,25560.0,47.7237,47.7237,47.5288,47.558,25560.0
2024-10-02 12:40:00,48.81,48.83,48.79,48.8,6768.0,47.558,47.5775,47.5386,47.5483,6768.0
2024-10-02 12:50:00,48.81,48.81,48.76,48.76,6567.0,47.558,47.558,47.5093,47.5093,6567.0
2024-10-02 13:00:00,48.74,48.76,48.54,48.55,42918.0,47.4898,47.5093,47.295,47.3047,42918.0
2024-10-02 13:10:00,48.55,48.56,48.46,48.53,12111.0,47.3047,47.3145,47.217,47.2852,12111.0
2024-10-02 13:20:00,48.53,48.6,48.51,48.58,10730.0,47.2852,47.3534,47.2657,47.3339,10730.0
2024-10-02 13:30:00,48.57,48.62,48.51,48.62,46292.0,47.3242,47.3729,47.2657,47.3729,46292.0
2024-10-02 13:40:00,48.64,48.72,48.64,48.7,10861.0,47.3924,47.4704,47.3924,47.4509,10861.0
2024-10-02 13:50:00,48.71,48.73,48.66,48.69,17588.0,47.4606,47.4801,47.4119,47.4411,17588.0
2024-10-02 14:00:00,48.7,48.7,48.6,48.64,23062.0,47.4509,47.4509,47.3534,47.3924,23062.0
2024-10-02 14:10:00,48.64,48.65,48.54,48.56,17527.0,47.3924,47.4021,47.295,47.3145,17527.0
2024-10-02 14:20:00,48.55,48.56,48.42,48.44,18286.0,47.3047,47.3145,47.178,47.1975,18286.0
2024-10-02 14:30:00,48.44,48.5,48.43,48.5,22208.0,47.1975,47.256,47.1878,47.256,22208.0
2024-10-02 14:40:00,48.5,48.55,48.47,48.47,31214.0,47.256,47.3047,47.2268,47.2268,31214.0
2024-10-02 14:50:00,48.47,48.48,48.33,48.34,15341.0,47.2268,47.2365,47.0904,47.1001,15341.0
2024-10-02 15:00:00,48.33,48.37,48.3,48.34,17777.0,47.0904,47.1293,47.0611,47.1001,17777.0
2024-10-02 15:10:00,48.33,48.33,48.26,48.31,22847.0,47.0904,47.0904,47.0222,47.0709,22847.0
2024-10-02 15:20:00,48.31,48.38,48.27,48.36,37383.0,47.0709,47.1391,47.0319,47.1196,37383.0
2024-10-02 15:30:00,48.35,48.36,48.21,48.32,50426.0,47.1098,47.1196,46.9734,47.0806,50426.0
2024-10-02 15:40:00,48.31,48.39,48.22,48.22,75373.0,47.0709,47.1488,46.9832,46.9832,75373.0
2024-10-02 15:50:00,48.21,48.24,48.1,48.11,346610.0,46.9734,47.0027,46.8663,46.876,346610.0
2024-10-03 09:30:00,47.93,47.96,47.76,47.84,85876.0,46.7006,46.7298,46.535,46.6129,85876.0
2024-10-03 09:40:00,47.83,47.84,47.66,47.71,59044.0,46.6032,46.6129,46.4375,46.4863,59044.0
2024-10-03 09:50:00,47.72,47.75,47.57,47.66,27751.0,46.496,46.5252,46.3498,46.4375,27751.0
2024-10-03 10:00:00,47.67,47.86,47.66,47.83,38986.0,46.4473,46.6324,46.4375,46.6032,38986.0
2024-10-03 10:10:00,47.84,47.91,47.66,47.87,56367.0,46.6129,46.6811,46.4375,46.6422,56367.0
2024-10-03 10:20:00,47.88,47.94,47.78,47.8,41353.0,46.6519,46.7104,46.5545,46.574,41353.0
2024-10-03 10:30:00,47.79,47.94,47.75,47.92,119564.0,46.5642,46.7104,46.5252,46.6909,119564.0
2024-10-03 10:40:00,47.94,47.94,47.74,47.74,44891.0,46.7104,46.7104,46.5155,46.5155,44891.0
2024-10-03 10:50:00,47.73,47.78,47.7,47.71,26020.0,46.5057,46.5545,46.4765,46.4863,26020.0
2024-10-03 11:00:00,47.7,47.95,47.69,47.95,28716.0,46.4765,46.7201,46.4668,46.7201,28716.0
2024-10-03 11:10:00,47.94,47.95,47.8,47.93,38786.0,46.7104,46.7201,46.574,46.7006,38786.0
2024-10-03 11:20:00,47.93,47.93,47.83,47.89,29508.0,46.7006,46.7006,46.6032,46.6616,29508.0
2024-10-03 11:30:00,47.89,47.98,47.87,47.89,31677.0,46.6616,46.7493,46.6422,46.6616,31677.0
2024-10-03 11:40:00,47.89,48.06,47.88,48.02,18727.0,46.6616,46.8273,46.6519,46.7883,18727.0
2024-10-03 11:50:00,48.03,48.27,48.02,48.16,36529.0,46.7981,47.0319,46.7883,46.9247,36529.0
2024-10-03 12:00:00,48.15,48.15,48.09,48.13,13800.0,46.915,46.915,46.8565,46.8955,13800.0
2024-10-03 12:10:00,48.14,48.16,48.13,48.13,8266.0,46.9052,46.9247,46.8955,46.8955,8266.0
2024-10-03 12:20:00,48.14,48.16,48.09,48.1,11563.0,46.9052,46.9247,46.8565,46.8663,11563.0
2024-10-03 12:30:00,48.09,48.09,48.03,48.03,11110.0,46.8565,46.8565,46.7981,46.7981,11110.0
2024-10-03 12:40:00,48.03,48.03,47.9,47.9,35437.0,46.7981,46.7981,46.6714,46.6714,35437.0
2024-10-03 12:50:00,47.9,47.96,47.87,47.91,22937.0,46.6714,46.7298,46.6422,46.6811,22937.0
2024-10-03 13:00:00,47.89,47.89,47.79,47.79,9791.0,46.6616,46.6616,46.5642,46.5642,9791.0
2024-10-03 13:10:00,47.8,47.82,47.77,47.78,8208.0,46.574,46.5934,46.5447,46.5545,8208.0
2024-10-03 13:20:00,47.78,47.9,47.77,47.85,121939.0,46.5545,46.6714,46.5447,46.6227,121939.0
2024-10-03 13:30:00,47.85,47.94,47.84,47.91,15196.0,46.6227,46.7104,46.6129,46.6811,15196.0
2024-10-03 13:40:00,47.91,47.95,47.86,47.9,13531.0,46.6811,46.7201,46.6324,46.6714,13531.0
2024-10-03 13:50:00,47.89,47.98,47.88,47.91,20559.0,46.6616,46.7493,46.6519,46.6811,20559.0
2024-10-03 14:00:00,47.91,47.91,47.72,47.82,143554.0,46.6811,46.6811,46.496,46.5934,143554.0
2024-10-03 14:10:00,47.82,47.89,47.82,47.87,17397.0,46.5934,46.6616,46.5934,46.6422,17397.0
2024-10-03 14:20:00,47.88,47.91,47.82,47.9,11691.0,46.6519,46.6811,46.5934,46.6714,11691.0
2024-10-03 14:30:00,47.9,47.94,47.88,47.9,16930.0,46.6714,46.7104,46.6519,46.6714,16930.0
2024-10-03 14:40:00,47.9,47.94,47.89,47.89,18161.0,46.6714,46.7104,46.6616,46.6616,18161.0
2024-10-03 14:50:00,47.91,47.92,47.81,47.82,29785.0,46.6811,46.6909,46.5837,46.5934,29785.0
2024-10-03 15:00:00,47.81,47.83,47.76,47.8,33924.0,46.5837,46.6032,46.535,46.574,33924.0
2024-10-03 15:10:00,47.8,47.85,47.79,47.85,33611.0,46.574,46.6227,46.5642,46.6227,33611.0
2024-10-03 15:20:00,47.84,47.87,47.82,47.84,24823.0,46.6129,46.6422,46.5934,46.6129,24823.0
2024-10-03 15:30:00,47.84,47.85,47.78,47.83,56123.0,46.6129,46.6227,46.5545,46.6032,56123.0
2024-10-03 15:40:00,47.83,47.84,47.78,47.83,64989.0,46.6032,46.6129,46.5545,46.6032,64989.0
2024-10-03 15:50:00,47.83,47.96,47.8,47.96,374403.0,46.6032,46.7298,46.574,46.7298,374403.0
2024-10-04 09:30:00,48.25,48.3,48.1,48.28,94899.0,47.0124,47.0611,46.8663,47.0416,94899.0
2024-10-04 09:40:00,48.28,48.35,48.21,48.25,28266.0,47.0416,47.1098,46.9734,47.0124,28266.0
2024-10-04 09:50:00,48.24,48.26,48.04,48.12,22926.0,47.0027,47.0222,46.8078,46.8857,22926.0
2024-10-04 10:00:00,48.14,48.31,48.08,48.16,133247.0,46.9052,47.0709,46.8468,46.9247,133247.0
2024-10-04 10:10:00,48.16,48.39,48.14,48.39,127856.0,46.9247,47.1488,46.9052,47.1488,127856.0
2024-10-04 10:20:00,48.37,48.38,48.06,48.06,212614.0,47.1293,47.1391,46.8273,46.8273,212614.0
2024-10-04 10:30:00,48.08,48.08,47.75,47.78,40843.0,46.8468,46.8468,46.5252,46.5545,40843.0
2024-10-04 10:40:00,47.8,47.9,47.77,47.86,137874.0,46.574,46.6714,46.5447,46.6324,137874.0
2024-10-04 10:50:00,47.85,47.96,47.85,47.88,89346.0,46.6227,46.7298,46.6227,46.6519,89346.0
2024-10-04 11:00:00,47.88,47.91,47.81,47.87,32040.0,46.6519,46.6811,46.5837,46.6422,32040.0
2024-10-04 11:10:00,47.89,47.91,47.78,47.84,114863.0,46.6616,46.6811,46.5545,46.6129,114863.0
2024-10-04 11:20:00,47.84,47.85,47.65,47.73,140371.0,46.6129,46.6227,46.4278,46.5057,140371.0
2024-10-04 11:30:00,47.72,47.85,47.69,47.8,36289.0,46.496,46.6227,46.4668,46.574,36289.0
2024-10-04 11:40:00,47.81,47.9,47.8,47.9,17377.0,46.5837,46.6714,46.574,46.6714,17377.0
2024-10-04 11:50:00,47.92,47.96,47.89,47.93,17171.0,46.6909,46.7298,46.6616,46.7006,17171.0
2024-10-04 12:00:00,47.94,47.97,47.87,47.87,13354.0,46.7104,46.7396,46.6422,46.6422,13354.0
2024-10-04 12:10:00,47.87,47.93,47.87,47.9,10816.0,46.6422,46.7006,46.6422,46.6714,10816.0
2024-10-04 12:20:00,47.9,47.94,47.83,47.84,12135.0,46.6714,46.7104,46.6032,46.6129,12135.0
2024-10-04 12:30:00,47.83,47.98,47.82,47.98,14328.0,46.6032,46.7493,46.5934,46.7493,14328.0
2024-10-04 12:40:00,47.98,47.99,47.94,47.96,12776.0,46.7493,46.7591,46.7104,46.7298,12776.0
2024-10-04 12:50:00,47.96,47.99,47.94,47.97,10412.0,46.7298,46.7591,46.7104,46.7396,10412.0
2024-10-04 13:00:00,47.98,47.98,47.89,47.91,15351.0,46.7493,46.7493,46.6616,46.6811,15351.0
2024-10-04 13:10:00,47.91,47.91,47.81,47.87,31475.0,46.6811,46.6811,46.5837,46.6422,31475.0
2024-10-04 13:20:00,47.87,47.88,47.76,47.76,14796.0,46.6422,46.6519,46.535,46.535,14796.0
2024-10-04 13:30:00,47.76,47.81,47.74,47.79,42133.0,46.535,46.5837,46.5155,46.5642,42133.0
2024-10-04 13:40:00,47.8,47.9,47.79,47.87,18534.0,46.574,46.6714,46.5642,46.6422,18534.0
2024-10-04 13:50:00,47.86,47.88,47.82,47.82,22515.0,46.6324,46.6519,46.5934,46.5934,22515.0
2024-10-04 14:00:00,47.83,47.85,47.8,47.84,18012.0,46.6032,46.6227,46.574,46.6129,18012.0
2024-10-04 14:10:00,47.84,48.02,47.83,48.02,30732.0,46.6129,46.7883,46.6032,46.7883,30732.0
2024-10-04 14:20:00,48.01,48.09,48.01,48.06,22825.0,46.7786,46.8565,46.7786,46.8273,22825.0
2024-10-04 14:30:00,48.07,48.07,47.97,48.01,28728.0,46.837,46.837,46.7396,46.7786,28728.0
2024-10-04 14:40:00,48.01,48.05,47.98,48.01,28411.0,46.7786,46.8175,46.7493,46.7786,28411.0
2024-10-04 14:50:00,48.03,48.14,48.02,48.14,49881.0,46.7981,46.9052,46.7883,46.9052,49881.0
2024-10-04 15:00:00,48.14,48.15,48.08,48.13,45131.0,46.9052,46.915,46.8468,46.8955,45131.0
2024-10-04 15:10:00,48.12,48.16,48.09,48.11,31048.0,46.8857,46.9247,46.8565,46.876,31048.0
2024-10-04 15:20:00,48.11,48.23,48.11,48.21,43512.0,46.876,46.9929,46.876,46.9734,43512.0
2024-10-04 15:30:00,48.21,48.27,48.17,48.27,59429.0,46.9734,47.0319,46.9345,47.0319,59429.0
2024-10-04 15:40:00,48.27,48.33,48.22,48.3,77625.0,47.0319,47.0904,46.9832,47.0611,77625.0
2024-10-04 15:50:00,48.31,48.6,48.3,48.53,471920.0,47.0709,47.3534,47.0611,47.2852,471920.0
2024-10-07 09:30:00,47.52,47.83,47.15,47.72,254587.0,46.3011,46.6032,45.9406,46.496,254587.0
2024-10-07 09:40:00,47.72,47.89,47.42,47.51,75765.0,46.496,46.6616,46.2037,46.2914,75765.0
2024-10-07 09:50:00,47.54,47.61,47.34,47.35,41429.0,46.3206,46.3888,46.1257,46.1355,41429.0
2024-10-07 10:00:00,47.34,47.56,47.34,47.48,85311.0,46.1257,46.3401,46.1257,46.2622,85311.0
2024-10-07 10:10:00,47.48,47.51,47.42,47.43,47134.0,46.2622,46.2914,46.2037,46.2134,47134.0
2024-10-07 10:20:00,47.44,47.45,47.33,47.34,32651.0,46.2232,46.2329,46.116,46.1257,32651.0
2024-10-07 10:30:00,47.33,47.43,47.32,47.41,39736.0,46.116,46.2134,46.1063,46.194,39736.0
2024-10-07 10:40:00,47.41,47.47,47.37,47.46,34427.0,46.194,46.2524,46.155,46.2427,34427.0
2024-10-07 10:50:00,47.46,47.46,47.32,47.32,33806.0,46.2427,46.2427,46.1063,46.1063,33806.0
2024-10-07 11:00:00,47.32,47.51,47.31,47.44,66130.0,46.1063,46.2914,46.0965,46.2232,66130.0
2024-10-07 11:10:00,47.45,47.52,47.39,47.43,27060.0,46.2329,46.3011,46.1745,46.2134,27060.0
2024-10-07 11:20:00,47.42,47.46,47.33,47.41,144780.0,46.2037,46.2427,46.116,46.194,144780.0
2024-10-07 11:30:00,47.41,47.46,47.33,47.33,50695.0,46.194,46.2427,46.116,46.116,50695.0
2024-10-07 11:40:00,47.34,47.37,47.27,47.29,27449.0,46.1257,46.155,46.0575,46.077,27449.0
2024-10-07 11:50:00,47.29,47.3,47.23,47.23,15064.0,46.077,46.0868,46.0186,46.0186,15064.0
2024-10-07 12:00:00,47.23,47.3,47.23,47.27,14064.0,46.0186,46.0868,46.0186,46.0575,14064.0
2024-10-07 12:10:00,47.26,47.32,47.23,47.32,13623.0,46.0478,46.1063,46.0186,46.1063,13623.0
2024-10-07 12:20:00,47.32,47.35,47.26,47.31,22196.0,46.1063,46.1355,46.0478,46.0965,22196.0
2024-10-07 12:30:00,47.32,47.35,47.28,47.3,24002.0,46.1063,46.1355,46.0673,46.0868,24002.0
2024-10-07 12:40:00,47.32,47.41,47.32,47.34,9811.0,46.1063,46.194,46.1063,46.1257,9811.0
2024-10-07 12:50:00,47.33,47.33,47.26,47.32,57804.0,46.116,46.116,46.0478,46.1063,57804.0
2024-10-07 13:00:00,47.32,47.34,47.27,47.28,39935.0,46.1063,46.1257,46.0575,46.0673,39935.0
2024-10-07 13:10:00,47.29,47.36,47.28,47.34,36572.0,46.077,46.1452,46.0673,46.1257,36572.0
2024-10-07 13:20:00,47.34,47.4,47.31,47.31,33009.0,46.1257,46.1842,46.0965,46.0965,33009.0
2024-10-07 13:30:00,47.31,47.31,47.17,47.18,27032.0,46.0965,46.0965,45.9601,45.9699,27032.0
2024-10-07 13:40:00,47.18,47.27,47.14,47.22,44475.0,45.9699,46.0575,45.9309,46.0088,44475.0
2024-10-07 13:50:00,47.21,47.21,47.16,47.17,27798.0,45.9991,45.9991,45.9504,45.9601,27798.0
2024-10-07 14:00:00,47.17,47.18,47.04,47.12,41553.0,45.9601,45.9699,45.8334,45.9114,41553.0
2024-10-07 14:10:00,47.12,47.21,47.1,47.17,128327.0,45.9114,45.9991,45.8919,45.9601,128327.0
2024-10-07 14:20:00,47.18,47.34,47.18,47.27,47278.0,45.9699,46.1257,45.9699,46.0575,47278.0
2024-10-07 14:30:00,47.26,47.36,47.15,47.29,128867.0,46.0478,46.1452,45.9406,46.077,128867.0
2024-10-07 14:40:00,47.3,47.39,47.29,47.3,90452.0,46.0868,46.1745,46.077,46.0868,90452.0
2024-10-07 14:50:00,47.3,47.37,47.29,47.29,25711.0,46.0868,46.155,46.077,46.077,25711.0
2024-10-07 15:00:00,47.3,47.42,47.3,47.38,39882.0,46.0868,46.2037,46.0868,46.1647,39882.0
2024-10-07 15:10:00,47.4,47.46,47.37,47.41,113009.0,46.1842,46.2427,46.155,46.194,113009.0
2024-10-07 15:20:00,47.41,47.54,47.4,47.5,81286.0,46.194,46.3206,46.1842,46.2816,81286.0
2024-10-07 15:30:00,47.51,47.51,47.43,47.49,123525.0,46.2914,46.2914,46.2134,46.2719,123525.0
2024-10-07 15:40:00,47.48,47.55,47.38,47.55,482275.0,46.2622,46.3304,46.1647,46.3304,482275.0
2024-10-07 15:50:00,47.53,47.76,47.51,47.68,549055.0,46.3109,46.535,46.2914,46.457,549055.0
2024-10-08 09:30:00,47.06,47.06,46.86,46.87,110148.0,45.8529,45.8529,45.6581,45.6678,110148.0
2024-10-08 09:40:00,46.85,46.95,46.83,46.92,32095.0,45.6483,45.7458,45.6288,45.7165,32095.0
2024-10-08 09:50:00,46.93,47.07,46.85,47.07,42552.0,45.7263,45.8627,45.6483,45.8627,42552.0
2024-10-08 10:00:00,47.07,47.24,47.07,47.21,83218.0,45.8627,46.0283,45.8627,45.9991,83218.0
2024-10-08 10:10:00,47.2,47.25,47.05,47.14,111055.0,45.9893,46.0381,45.8432,45.9309,111055.0
2024-10-08 10:20:00,47.13,47.13,46.98,47.0,45637.0,45.9211,45.9211,45.775,45.7945,45637.0
2024-10-08 10:30:00,47.01,47.04,46.96,47.0,64624.0,45.8042,45.8334,45.7555,45.7945,64624.0
2024-10-08 10:40:00,46.99,47.23,46.99,47.16,70693.0,45.7847,46.0186,45.7847,45.9504,70693.0
2024-10-08 10:50:00,47.14,47.29,47.12,47.26,87648.0,45.9309,46.077,45.9114,46.0478,87648.0
2024-10-08 11:00:00,47.26,47.38,47.25,47.35,91157.0,46.0478,46.1647,46.0381,46.1355,91157.0
2024-10-08 11:10:00,47.35,47.37,47.27,47.34,50154.0,46.1355,46.155,46.0575,46.1257,50154.0
2024-10-08 11:20:00,47.34,47.49,47.33,47.48,97891.0,46.1257,46.2719,46.116,46.2622,97891.0
2024-10-08 11:30:00,47.48,47.54,47.4,47.48,49768.0,46.2622,46.3206,46.1842,46.2622,49768.0
2024-10-08 11:40:00,47.49,47.57,47.45,47.47,35986.0,46.2719,46.3498,46.2329,46.2524,35986.0
2024-10-08 11:50:00,47.46,47.47,47.4,47.47,22993.0,46.2427,46.2524,46.1842,46.2524,22993.0
2024-10-08 12:00:00,47.47,47.6,47.45,47.58,48765.0,46.2524,46.3791,46.2329,46.3596,48765.0
2024-10-08 12:10:00,47.58,47.61,47.53,47.6,55359.0,46.3596,46.3888,46.3109,46.3791,55359.0
2024-10-08 12:20:00,47.58,47.62,47.53,47.59,52602.0,46.3596,46.3986,46.3109,46.3693,52602.0
2024-10-08 12:30:00,47.59,47.6,47.56,47.59,43324.0,46.3693,46.3791,46.3401,46.3693,43324.0
2024-10-08 12:40:00,47.59,47.62,47.58,47.61,34160.0,46.3693,46.3986,46.3596,46.3888,34160.0
2024-10-08 12:50:00,47.62,47.67,47.61,47.67,22790.0,46.3986,46.4473,46.3888,46.4473,22790.0
2024-10-08 13:00:00,47.68,47.68,47.53,47.58,39059.0,46.457,46.457,46.3109,46.3596,39059.0
2024-10-08 13:10:00,47.58,47.59,47.49,47.52,43385.0,46.3596,46.3693,46.2719,46.3011,43385.0
2024-10-08 13:20:00,47.52,47.6,47.5,47.6,16495.0,46.3011,46.3791,46.2816,46.3791,16495.0
2024-10-08 13:30:00,47.6,47.61,47.57,47.59,14217.0,46.3791,46.3888,46.3498,46.3693,14217.0
2024-10-08 13:40:00,47.59,47.68,47.59,47.63,17383.0,46.3693,46.457,46.3693,46.4083,17383.0
2024-10-08 13:50:00,47.62,47.62,47.56,47.58,22612.0,46.3986,46.3986,46.3401,46.3596,22612.0
2024-10-08 14:00:00,47.59,47.67,47.57,47.67,27159.0,46.3693,46.4473,46.3498,46.4473,27159.0
2024-10-08 14:10:00,47.66,47.67,47.61,47.65,17883.0,46.4375,46.4473,46.3888,46.4278,17883.0
2024-10-08 14:20:00,47.65,47.65,47.58,47.62,23463.0,46.4278,46.4278,46.3596,46.3986,23463.0
2024-10-08 14:30:00,47.62,47.75,47.61,47.73,37139.0,46.3986,46.5252,46.3888,46.5057,37139.0
2024-10-08 14:40:00,47.73,47.73,47.68,47.72,15544.0,46.5057,46.5057,46.457,46.496,15544.0
2024-10-08 14:50:00,47.72,47.79,47.72,47.75,34326.0,46.496,46.5642,46.496,46.5252,34326.0
2024-10-08 15:00:00,47.73,47.74,47.64,47.66,23407.0,46.5057,46.5155,46.4181,46.4375,23407.0
2024-10-08 15:10:00,47.66,47.67,47.58,47.59,44873.0,46.4375,46.4473,46.3596,46.3693,44873.0
2024-10-08 15:20:00,47.59,47.61,47.49,47.5,32262.0,46.3693,46.3888,46.2719,46.2816,32262.0
2024-10-08 15:30:00,47.5,47.59,47.49,47.59,52180.0,46.2816,46.3693,46.2719,46.3693,52180.0
2024-10-08 15:40:00,47.59,47.59,47.4,47.41,60169.0,46.3693,46.3693,46.1842,46.194,60169.0
2024-10-08 15:50:00,47.42,47.45,47.31,47.35,316083.0,46.2037,46.2329,46.0965,46.1355,316083.0
2024-10-09 09:30:00,47.17,47.25,46.98,47.25,63017.0,45.9601,46.0381,45.775,46.0381,63017.0
2024-10-09 09:40:00,47.24,47.44,47.22,47.39,44980.0,46.0283,46.2232,46.0088,46.1745,44980.0
2024-10-09 09:50:00,47.39,47.61,47.38,47.6,49858.0,46.1745,46.3888,46.1647,46.3791,49858.0
2024-10-09 10:00:00,47.6,47.66,47.52,47.61,59774.0,46.3791,46.4375,46.3011,46.3888,59774.0
2024-10-09 10:10:00,47.62,47.65,47.42,47.46,58964.0,46.3986,46.4278,46.2037,46.2427,58964.0
2024-10-09 10:20:00,47.47,47.52,47.41,47.46,66952.0,46.2524,46.3011,46.194,46.2427,66952.0
2024-10-09 10:30:00,47.47,47.49,47.22,47.23,50990.0,46.2524,46.2719,46.0088,46.0186,50990.0
2024-10-09 10:40:00,47.26,47.39,47.24,47.38,34314.0,46.0478,46.1745,46.0283,46.1647,34314.0
2024-10-09 10:50:00,47.37,47.39,47.32,47.37,27791.0,46.155,46.1745,46.1063,46.155,27791.0
2024-10-09 11:00:00,47.35,47.41,47.31,47.4,52470.0,46.1355,46.194,46.0965,46.1842,52470.0
2024-10-09 11:10:00,47.4,47.41,47.14,47.29,263178.0,46.1842,46.194,45.9309,46.077,263178.0
2024-10-09 11:20:00,47.29,47.38,47.28,47.32,137724.0,46.077,46.1647,46.0673,46.1063,137724.0
2024-10-09 11:30:00,47.32,47.43,47.29,47.36,32854.0,46.1063,46.2134,46.077,46.1452,32854.0
2024-10-09 11:40:00,47.36,47.43,47.34,47.38,25957.0,46.1452,46.2134,46.1257,46.1647,25957.0
2024-10-09 11:50:00,47.39,47.39,47.32,47.34,15930.0,46.1745,46.1745,46.1063,46.1257,15930.0
2024-10-09 12:00:00,47.34,47.36,47.29,47.35,18215.0,46.1257,46.1452,46.077,46.1355,18215.0
2024-10-09 12:10:00,47.34,47.41,47.3,47.32,15982.0,46.1257,46.194,46.0868,46.1063,15982.0
2024-10-09 12:20:00,47.32,47.36,47.31,47.33,16399.0,46.1063,46.1452,46.0965,46.116,16399.0
2024-10-09 12:30:00,47.32,47.32,47.24,47.27,24491.0,46.1063,46.1063,46.0283,46.0575,24491.0
2024-10-09 12:40:00,47.26,47.28,47.18,47.2,15110.0,46.0478,46.0673,45.9699,45.9893,15110.0
2024-10-09 12:50:00,47.2,47.21,47.11,47.2,19199.0,45.9893,45.9991,45.9016,45.9893,19199.0
2024-10-09 13:00:00,47.2,47.2,47.12,47.16,13256.0,45.9893,45.9893,45.9114,45.9504,13256.0
2024-10-09 13:10:00,47.18,47.25,47.16,47.24,36586.0,45.9699,46.0381,45.9504,46.0283,36586.0
2024-10-09 13:20:00,47.24,47.25,47.12,47.13,23535.0,46.0283,46.0381,45.9114,45.9211,23535.0
2024-10-09 13:30:00,47.12,47.12,47.05,47.09,20773.0,45.9114,45.9114,45.8432,45.8822,20773.0
2024-10-09 13:40:00,47.09,47.1,47.0,47.01,15956.0,45.8822,45.8919,45.7945,45.8042,15956.0
2024-10-09 13:50:00,47.0,47.02,46.94,46.97,49003.0,45.7945,45.814,45.736,45.7652,49003.0
2024-10-09 14:00:00,46.96,46.99,46.95,46.98,22795.0,45.7555,45.7847,45.7458,45.775,22795.0
2024-10-09 14:10:00,46.98,47.03,46.95,47.01,31606.0,45.775,45.8237,45.7458,45.8042,31606.0
2024-10-09 14:20:00,47.01,47.05,46.9,46.91,23043.0,45.8042,45.8432,45.697,45.7068,23043.0
2024-10-09 14:30:00,46.9,46.92,46.87,46.91,21161.0,45.697,45.7165,45.6678,45.7068,21161.0
2024-10-09 14:40:00,46.91,46.95,46.9,46.94,23686.0,45.7068,45.7458,45.697,45.736,23686.0
2024-10-09 14:50:00,46.93,47.01,46.92,47.01,23599.0,45.7263,45.8042,45.7165,45.8042,23599.0
2024-10-09 15:00:00,47.0,47.0,46.93,47.0,29631.0,45.7945,45.7945,45.7263,45.7945,29631.0
2024-10-09 15:10:00,47.0,47.04,46.98,47.03,25267.0,45.7945,45.8334,45.775,45.8237,25267.0
2024-10-09 15:20:00,47.03,47.05,47.0,47.04,40679.0,45.8237,45.8432,45.7945,45.8334,40679.0
2024-10-09 15:30:00,47.04,47.08,46.99,47.06,54332.0,45.8334,45.8724,45.7847,45.8529,54332.0
2024-10-09 15:40:00,47.05,47.06,47.03,47.04,42040.0,45.8432,45.8529,45.8237,45.8334,42040.0
2024-10-09 15:50:00,47.05,47.21,47.04,47.1,253298.0,45.8432,45.9991,45.8334,45.8919,253298.0
2024-10-10 09:30:00,47.1,47.1,46.65,46.75,48886.0,45.8919,45.8919,45.4534,45.5509,48886.0
2024-10-10 09:40:00,46.71,46.76,46.61,46.66,46578.0,45.5119,45.5606,45.4145,45.4632,46578.0
2024-10-10 09:50:00,46.67,46.77,46.62,46.69,23317.0,45.4729,45.5704,45.4242,45.4924,23317.0
2024-10-10 10:00:00,46.69,46.8,46.64,46.75,43120.0,45.4924,45.5996,45.4437,45.5509,43120.0
2024-10-10 10:10:00,46.76,46.85,46.7,46.76,75451.0,45.5606,45.6483,45.5022,45.5606,75451.0
2024-10-10 10:20:00,46.76,46.83,46.7,46.76,22033.0,45.5606,45.6288,45.5022,45.5606,22033.0
2024-10-10 10:30:00,46.77,46.92,46.75,46.81,99551.0,45.5704,45.7165,45.5509,45.6093,99551.0
2024-10-10 10:40:00,46.84,46.86,46.68,46.71,29685.0,45.6386,45.6581,45.4827,45.5119,29685.0
2024-10-10 10:50:00,46.7,46.74,46.63,46.69,41068.0,45.5022,45.5411,45.434,45.4924,41068.0
2024-10-10 11:00:00,46.7,46.92,46.7,46.9,24441.0,45.5022,45.7165,45.5022,45.697,24441.0
2024-10-10 11:10:00,46.88,46.94,46.86,46.92,20266.0,45.6775,45.736,45.6581,45.7165,20266.0
2024-10-10 11:20:00,46.93,47.01,46.88,47.0,45067.0,45.7263,45.8042,45.6775,45.7945,45067.0
2024-10-10 11:30:00,47.0,47.01,46.88,46.91,47407.0,45.7945,45.8042,45.6775,45.7068,47407.0
2024-10-10 11:40:00,46.92,46.94,46.87,46.89,6371.0,45.7165,45.736,45.6678,45.6873,6371.0
2024-10-10 11:50:00,46.9,46.94,46.85,46.9,10197.0,45.697,45.736,45.6483,45.697,10197.0
2024-10-10 12:00:00,46.89,46.91,46.84,46.9,7156.0,45.6873,45.7068,45.6386,45.697,7156.0
2024-10-10 12:10:00,46.9,46.91,46.87,46.89,10093.0,45.697,45.7068,45.6678,45.6873,10093.0
2024-10-10 12:20:00,46.9,46.9,46.85,46.87,22933.0,45.697,45.697,45.6483,45.6678,22933.0
2024-10-10 12:30:00,46.87,46.9,46.84,46.87,35109.0,45.6678,45.697,45.6386,45.6678,35109.0
2024-10-10 12:40:00,46.86,46.86,46.77,46.83,35256.0,45.6581,45.6581,45.5704,45.6288,35256.0
2024-10-10 12:50:00,46.83,46.87,46.79,46.84,27937.0,45.6288,45.6678,45.5899,45.6386,27937.0
2024-10-10 13:00:00,46.84,46.85,46.73,46.78,68537.0,45.6386,45.6483,45.5314,45.5801,68537.0
2024-10-10 13:10:00,46.78,46.84,46.77,46.83,14080.0,45.5801,45.6386,45.5704,45.6288,14080.0
2024-10-10 13:20:00,46.84,46.88,46.81,46.82,11728.0,45.6386,45.6775,45.6093,45.6191,11728.0
2024-10-10 13:30:00,46.82,46.83,46.8,46.83,17729.0,45.6191,45.6288,45.5996,45.6288,17729.0
2024-10-10 13:40:00,46.83,46.88,46.81,46.85,14675.0,45.6288,45.6775,45.6093,45.6483,14675.0
2024-10-10 13:50:00,46.83,46.89,46.79,46.89,9678.0,45.6288,45.6873,45.5899,45.6873,9678.0
2024-10-10 14:00:00,46.89,46.89,46.87,46.89,9126.0,45.6873,45.6873,45.6678,45.6873,9126.0
2024-10-10 14:10:00,46.89,46.92,46.83,46.85,13570.0,45.6873,45.7165,45.6288,45.6483,13570.0
2024-10-10 14:20:00,46.86,46.94,46.83,46.89,45807.0,45.6581,45.736,45.6288,45.6873,45807.0
2024-10-10 14:30:00,46.89,46.92,46.88,46.9,20721.0,45.6873,45.7165,45.6775,45.697,20721.0
2024-10-10 14:40:00,46.9,46.91,46.79,46.83,61245.0,45.697,45.7068,45.5899,45.6288,61245.0
2024-10-10 14:50:00,46.83,46.85,46.82,46.84,28176.0,45.6288,45.6483,45.6191,45.6386,28176.0
2024-10-10 15:00:00,46.84,46.89,46.81,46.84,26981.0,45.6386,45.6873,45.6093,45.6386,26981.0
2024-10-10 15:10:00,46.84,46.85,46.77,46.8,33333.0,45.6386,45.6483,45.5704,45.5996,33333.0
2024-10-10 15:20:00,46.8,46.84,46.75,46.76,39151.0,45.5996,45.6386,45.5509,45.5606,39151.0
2024-10-10 15:30:00,46.76,46.86,46.74,46.82,63563.0,45.5606,45.6581,45.5411,45.6191,63563.0
2024-10-10 15:40:00,46.82,46.87,46.78,46.87,84962.0,45.6191,45.6678,45.5801,45.6678,84962.0
2024-10-10 15:50:00,46.86,47.09,46.85,46.99,302700.0,45.6581,45.8822,45.6483,45.7847,302700.0
2024-10-11 09:30:00,47.0,47.29,46.99,47.11,103181.0,45.7945,46.077,45.7847,45.9016,103181.0
2024-10-11 09:40:00,47.11,47.4,47.1,47.39,70359.0,45.9016,46.1842,45.8919,46.1745,70359.0
2024-10-11 09:50:00,47.39,47.54,47.39,47.44,191349.0,46.1745,46.3206,46.1745,46.2232,191349.0
2024-10-11 10:00:00,47.44,47.7,47.43,47.7,213531.0,46.2232,46.4765,46.2134,46.4765,213531.0
2024-10-11 10:10:00,47.7,47.77,47.69,47.73,182885.0,46.4765,46.5447,46.4668,46.5057,182885.0
2024-10-11 10:20:00,47.73,47.82,47.72,47.81,37558.0,46.5057,46.5934,46.496,46.5837,37558.0
2024-10-11 10:30:00,47.8,47.82,47.69,47.73,90058.0,46.574,46.5934,46.4668,46.5057,90058.0
2024-10-11 10:40:00,47.74,47.79,47.73,47.73,21445.0,46.5155,46.5642,46.5057,46.5057,21445.0
2024-10-11 10:50:00,47.73,47.82,47.71,47.8,38790.0,46.5057,46.5934,46.4863,46.574,38790.0
2024-10-11 11:00:00,47.79,47.9,47.79,47.88,45218.0,46.5642,46.6714,46.5642,46.6519,45218.0
2024-10-11 11:10:00,47.89,47.93,47.84,47.9,60629.0,46.6616,46.7006,46.6129,46.6714,60629.0
2024-10-11 11:20:00,47.9,47.9,47.81,47.84,21041.0,46.6714,46.6714,46.5837,46.6129,21041.0
2024-10-11 11:30:00,47.85,47.88,47.79,47.84,13470.0,46.6227,46.6519,46.5642,46.6129,13470.0
2024-10-11 11:40:00,47.86,48.0,47.84,48.0,43683.0,46.6324,46.7688,46.6129,46.7688,43683.0
2024-10-11 11:50:00,48.0,48.02,47.94,48.0,60484.0,46.7688,46.7883,46.7104,46.7688,60484.0
2024-10-11 12:00:00,48.02,48.07,47.92,47.94,16505.0,46.7883,46.837,46.6909,46.7104,16505.0
2024-10-11 12:10:00,47.94,48.04,47.92,48.0,29228.0,46.7104,46.8078,46.6909,46.7688,29228.0
2024-10-11 12:20:00,48.01,48.04,47.99,48.04,41309.0,46.7786,46.8078,46.7591,46.8078,41309.0
2024-10-11 12:30:00,48.03,48.12,48.01,48.11,19236.0,46.7981,46.8857,46.7786,46.876,19236.0
2024-10-11 12:40:00,48.1,48.21,48.09,48.16,33943.0,46.8663,46.9734,46.8565,46.9247,33943.0
2024-10-11 12:50:00,48.16,48.17,48.01,48.1,31857.0,46.9247,46.9345,46.7786,46.8663,31857.0
2024-10-11 13:00:00,48.12,48.15,48.1,48.12,19931.0,46.8857,46.915,46.8663,46.8857,19931.0
2024-10-11 13:10:00,48.12,48.21,48.1,48.16,112009.0,46.8857,46.9734,46.8663,46.9247,112009.0
2024-10-11 13:20:00,48.18,48.2,48.12,48.18,26432.0,46.9442,46.9637,46.8857,46.9442,26432.0
2024-10-11 13:30:00,48.18,48.2,48.13,48.2,14688.0,46.9442,46.9637,46.8955,46.9637,14688.0
2024-10-11 13:40:00,48.19,48.43,48.19,48.42,89448.0,46.9539,47.1878,46.9539,47.178,89448.0
2024-10-11 13:50:00,48.4,48.4,48.27,48.3,44221.0,47.1586,47.1586,47.0319,47.0611,44221.0
2024-10-11 14:00:00,48.28,48.3,48.21,48.26,40476.0,47.0416,47.0611,46.9734,47.0222,40476.0
2024-10-11 14:10:00,48.27,48.33,48.26,48.32,23084.0,47.0319,47.0904,47.0222,47.0806,23084.0
2024-10-11 14:20:00,48.33,48.33,48.23,48.27,36998.0,47.0904,47.0904,46.9929,47.0319,36998.0
2024-10-11 14:30:00,48.27,48.27,48.16,48.18,42785.0,47.0319,47.0319,46.9247,46.9442,42785.0
2024-10-11 14:40:00,48.19,48.23,48.17,48.21,30864.0,46.9539,46.9929,46.9345,46.9734,30864.0
2024-10-11 14:50:00,48.2,48.25,48.18,48.23,29554.0,46.9637,47.0124,46.9442,46.9929,29554.0
2024-10-11 15:00:00,48.23,48.23,48.14,48.18,42167.0,46.9929,46.9929,46.9052,46.9442,42167.0
2024-10-11 15:10:00,48.19,48.22,48.11,48.12,34480.0,46.9539,46.9832,46.876,46.8857,34480.0
2024-10-11 15:20:00,48.13,48.18,48.1,48.15,41418.0,46.8955,46.9442,46.8663,46.915,41418.0
2024-10-11 15:30:00,48.15,48.16,48.09,48.09,55996.0,46.915,46.9247,46.8565,46.8565,55996.0
2024-10-11 15:40:00,48.1,48.12,48.03,48.05,111436.0,46.8663,46.8857,46.7981,46.8175,111436.0
2024-10-11 15:50:00,48.06,48.22,48.0,48.2,569464.0,46.8273,46.9832,46.7688,46.9637,569464.0
2024-10-14 09:30:00,47.73,47.95,47.73,47.75,65348.0,46.5057,46.7201,46.5057,46.5252,65348.0
2024-10-14 09:40:00,47.75,47.91,47.61,47.91,41038.0,46.5252,46.6811,46.3888,46.6811,41038.0
2024-10-14 09:50:00,47.91,47.92,47.77,47.79,222777.0,46.6811,46.6909,46.5447,46.5642,222777.0
2024-10-14 10:00:00,47.82,47.83,47.65,47.7,88586.0,46.5934,46.6032,46.4278,46.4765,88586.0
2024-10-14 10:10:00,47.69,47.8,47.65,47.73,43394.0,46.4668,46.574,46.4278,46.5057,43394.0
2024-10-14 10:20:00,47.73,47.94,47.71,47.93,24769.0,46.5057,46.7104,46.4863,46.7006,24769.0
2024-10-14 10:30:00,47.94,48.07,47.94,47.98,133265.0,46.7104,46.837,46.7104,46.7493,133265.0
2024-10-14 10:40:00,47.98,48.08,47.98,48.0,31751.0,46.7493,46.8468,46.7493,46.7688,31751.0
2024-10-14 10:50:00,48.0,48.08,47.99,48.08,48654.0,46.7688,46.8468,46.7591,46.8468,48654.0
2024-10-14 11:00:00,48.08,48.14,48.05,48.11,94465.0,46.8468,46.9052,46.8175,46.876,94465.0
2024-10-14 11:10:00,48.12,48.21,48.11,48.16,40590.0,46.8857,46.9734,46.876,46.9247,40590.0
2024-10-14 11:20:00,48.15,48.21,48.1,48.14,40388.0,46.915,46.9734,46.8663,46.9052,40388.0
2024-10-14 11:30:00,48.13,48.15,48.1,48.13,15662.0,46.8955,46.915,46.8663,46.8955,15662.0
2024-10-14 11:40:00,48.14,48.15,48.08,48.08,10250.0,46.9052,46.915,46.8468,46.8468,10250.0
2024-10-14 11:50:00,48.08,48.09,47.99,47.99,12319.0,46.8468,46.8565,46.7591,46.7591,12319.0
2024-10-14 12:00:00,48.01,48.05,47.99,48.02,5553.0,46.7786,46.8175,46.7591,46.7883,5553.0
2024-10-14 12:10:00,48.04,48.11,48.04,48.05,20513.0,46.8078,46.876,46.8078,46.8175,20513.0
2024-10-14 12:20:00,48.06,48.16,48.06,48.14,10936.0,46.8273,46.9247,46.8273,46.9052,10936.0
2024-10-14 12:30:00,48.15,48.17,48.1,48.12,13210.0,46.915,46.9345,46.8663,46.8857,13210.0
2024-10-14 12:40:00,48.13,48.13,48.1,48.1,3564.0,46.8955,46.8955,46.8663,46.8663,3564.0
2024-10-14 12:50:00,48.11,48.16,48.11,48.13,9199.0,46.876,46.9247,46.876,46.8955,9199.0
2024-10-14 13:00:00,48.13,48.15,48.11,48.12,6477.0,46.8955,46.915,46.876,46.8857,6477.0
2024-10-14 13:10:00,48.12,48.13,48.09,48.13,6025.0,46.8857,46.8955,46.8565,46.8955,6025.0
2024-10-14 13:20:00,48.12,48.13,48.11,48.12,5357.0,46.8857,46.8955,46.876,46.8857,5357.0
2024-10-14 13:30:00,48.12,48.13,48.07,48.07,13300.0,46.8857,46.8955,46.837,46.837,13300.0
2024-10-14 13:40:00,48.07,48.1,48.03,48.1,11798.0,46.837,46.8663,46.7981,46.8663,11798.0
2024-10-14 13:50:00,48.1,48.14,48.07,48.13,36190.0,46.8663,46.9052,46.837,46.8955,36190.0
2024-10-14 14:00:00,48.14,48.22,48.13,48.21,10325.0,46.9052,46.9832,46.8955,46.9734,10325.0
2024-10-14 14:10:00,48.21,48.24,48.16,48.19,19875.0,46.9734,47.0027,46.9247,46.9539,19875.0
2024-10-14 14:20:00,48.18,48.21,48.16,48.17,12309.0,46.9442,46.9734,46.9247,46.9345,12309.0
2024-10-14 14:30:00,48.17,48.18,48.13,48.15,16955.0,46.9345,46.9442,46.8955,46.915,16955.0
2024-10-14 14:40:00,48.15,48.18,48.14,48.16,11715.0,46.915,46.9442,46.9052,46.9247,11715.0
2024-10-14 14:50:00,48.15,48.17,48.13,48.13,13297.0,46.915,46.9345,46.8955,46.8955,13297.0
2024-10-14 15:00:00,48.13,48.14,48.1,48.1,20602.0,46.8955,46.9052,46.8663,46.8663,20602.0
2024-10-14 15:10:00,48.1,48.15,48.1,48.12,18221.0,46.8663,46.915,46.8663,46.8857,18221.0
2024-10-14 15:20:00,48.11,48.12,48.07,48.09,39674.0,46.876,46.8857,46.837,46.8565,39674.0
2024-10-14 15:30:00,48.09,48.14,48.07,48.13,40027.0,46.8565,46.9052,46.837,46.8955,40027.0
2024-10-14 15:40:00,48.13,48.15,48.06,48.1,48895.0,46.8955,46.915,46.8273,46.8663,48895.0
2024-10-14 15:50:00,48.11,48.17,48.04,48.07,219844.0,46.876,46.9345,46.8078,46.837,219844.0
2024-10-15 09:30:00,48.08,48.17,47.7,47.82,199917.0,46.8468,46.9345,46.4765,46.5934,199917.0
2024-10-15 09:40:00,47.84,47.9,47.72,47.84,66916.0,46.6129,46.6714,46.496,46.6129,66916.0
2024-10-15 09:50:00,47.81,47.86,47.59,47.74,71689.0,46.5837,46.6324,46.3693,46.5155,71689.0
2024-10-15 10:00:00,47.73,48.07,47.69,48.05,113344.0,46.5057,46.837,46.4668,46.8175,113344.0
2024-10-15 10:10:00,48.04,48.25,48.02,48.06,79419.0,46.8078,47.0124,46.7883,46.8273,79419.0
2024-10-15 10:20:00,48.08,48.14,47.99,48.02,80307.0,46.8468,46.9052,46.7591,46.7883,80307.0
2024-10-15 10:30:00,48.02,48.09,47.94,48.04,86436.0,46.7883,46.8565,46.7104,46.8078,86436.0
2024-10-15 10:40:00,48.04,48.09,47.92,47.95,54104.0,46.8078,46.8565,46.6909,46.7201,54104.0
2024-10-15 10:50:00,47.97,48.05,47.94,48.0,79936.0,46.7396,46.8175,46.7104,46.7688,79936.0
2024-10-15 11:00:00,47.99,48.03,47.91,47.98,49310.0,46.7591,46.7981,46.6811,46.7493,49310.0
2024-10-15 11:10:00,47.98,47.99,47.91,47.99,43525.0,46.7493,46.7591,46.6811,46.7591,43525.0
2024-10-15 11:20:00,47.99,48.02,47.98,48.01,60600.0,46.7591,46.7883,46.7493,46.7786,60600.0
2024-10-15 11:30:00,48.02,48.04,47.95,47.96,34865.0,46.7883,46.8078,46.7201,46.7298,34865.0
2024-10-15 11:40:00,47.96,48.03,47.94,48.02,14779.0,46.7298,46.7981,46.7104,46.7883,14779.0
2024-10-15 11:50:00,48.02,48.05,48.01,48.05,18400.0,46.7883,46.8175,46.7786,46.8175,18400.0
2024-10-15 12:00:00,48.05,48.07,48.0,48.0,15298.0,46.8175,46.837,46.7688,46.7688,15298.0
2024-10-15 12:10:00,48.0,48.11,47.99,48.09,14236.0,46.7688,46.876,46.7591,46.8565,14236.0
2024-10-15 12:20:00,48.09,48.17,48.05,48.16,15864.0,46.8565,46.9345,46.8175,46.9247,15864.0
2024-10-15 12:30:00,48.16,48.16,48.07,48.11,16576.0,46.9247,46.9247,46.837,46.876,16576.0
2024-10-15 12:40:00,48.11,48.11,48.05,48.06,15493.0,46.876,46.876,46.8175,46.8273,15493.0
2024-10-15 12:50:00,48.05,48.13,48.02,48.13,15385.0,46.8175,46.8955,46.7883,46.8955,15385.0
2024-10-15 13:00:00,48.13,48.13,48.0,48.03,145735.0,46.8955,46.8955,46.7688,46.7981,145735.0
2024-10-15 13:10:00,48.02,48.03,47.95,47.95,23925.0,46.7883,46.7981,46.7201,46.7201,23925.0
2024-10-15 13:20:00,47.96,47.97,47.92,47.95,19223.0,46.7298,46.7396,46.6909,46.7201,19223.0
2024-10-15 13:30:00,47.95,47.98,47.93,47.97,13109.0,46.7201,46.7493,46.7006,46.7396,13109.0
2024-10-15 13:40:00,47.98,48.02,47.97,47.97,14309.0,46.7493,46.7883,46.7396,46.7396,14309.0
2024-10-15 13:50:00,47.96,47.98,47.94,47.97,14557.0,46.7298,46.7493,46.7104,46.7396,14557.0
2024-10-15 14:00:00,47.96,47.98,47.93,47.93,18681.0,46.7298,46.7493,46.7006,46.7006,18681.0
2024-10-15 14:10:00,47.94,47.96,47.9,47.91,25871.0,46.7104,46.7298,46.6714,46.6811,25871.0
2024-10-15 14:20:00,47.9,47.93,47.89,47.9,22906.0,46.6714,46.7006,46.6616,46.6714,22906.0
2024-10-15 14:30:00,47.9,47.92,47.88,47.91,26069.0,46.6714,46.6909,46.6519,46.6811,26069.0
2024-10-15 14:40:00,47.9,47.93,47.89,47.91,13389.0,46.6714,46.7006,46.6616,46.6811,13389.0
2024-10-15 14:50:00,47.9,47.9,47.87,47.88,24910.0,46.6714,46.6714,46.6422,46.6519,24910.0
2024-10-15 15:00:00,47.89,47.9,47.75,47.75,40598.0,46.6616,46.6714,46.5252,46.5252,40598.0
2024-10-15 15:10:00,47.76,47.82,47.75,47.78,22319.0,46.535,46.5934,46.5252,46.5545,22319.0
2024-10-15 15:20:00,47.79,47.81,47.68,47.68,37694.0,46.5642,46.5837,46.457,46.457,37694.0
2024-10-15 15:30:00,47.68,47.7,47.62,47.65,54917.0,46.457,46.4765,46.3986,46.4278,54917.0
2024-10-15 15:40:00,47.65,47.7,47.62,47.68,59003.0,46.4278,46.4765,46.3986,46.457,59003.0
2024-10-15 15:50:00,47.67,47.77,47.6,47.75,370332.0,46.4473,46.5447,46.3791,46.5252,370332.0
2024-10-16 09:30:00,47.7,47.85,47.61,47.73,95330.0,46.4765,46.6227,46.3888,46.5057,95330.0
2024-10-16 09:40:00,47.74,47.85,47.66,47.84,63674.0,46.5155,46.6227,46.4375,46.6129,63674.0
2024-10-16 09:50:00,47.84,47.99,47.81,47.95,154226.0,46.6129,46.7591,46.5837,46.7201,154226.0
2024-10-16 10:00:00,47.96,48.09,47.92,48.04,70967.0,46.7298,46.8565,46.6909,46.8078,70967.0
2024-10-16 10:10:00,48.04,48.1,47.97,47.99,121124.0,46.8078,46.8663,46.7396,46.7591,121124.0
2024-10-16 10:20:00,47.99,48.03,47.9,48.01,321197.0,46.7591,46.7981,46.6714,46.7786,321197.0
2024-10-16 10:30:00,48.0,48.16,47.98,48.02,112686.0,46.7688,46.9247,46.7493,46.7883,112686.0
2024-10-16 10:40:00,48.02,48.04,47.98,48.0,65206.0,46.7883,46.8078,46.7493,46.7688,65206.0
2024-10-16 10:50:00,48.0,48.06,47.99,48.03,35352.0,46.7688,46.8273,46.7591,46.7981,35352.0
2024-10-16 11:00:00,48.03,48.08,48.0,48.07,26962.0,46.7981,46.8468,46.7688,46.837,26962.0
2024-10-16 11:10:00,48.07,48.08,47.99,47.99,38504.0,46.837,46.8468,46.7591,46.7591,38504.0
2024-10-16 11:20:00,48.0,48.0,47.92,47.94,95221.0,46.7688,46.7688,46.6909,46.7104,95221.0
2024-10-16 11:30:00,47.94,47.94,47.78,47.82,37960.0,46.7104,46.7104,46.5545,46.5934,37960.0
2024-10-16 11:40:00,47.82,48.0,47.82,47.98,58817.0,46.5934,46.7688,46.5934,46.7493,58817.0
2024-10-16 11:50:00,47.99,48.06,47.96,47.98,24681.0,46.7591,46.8273,46.7298,46.7493,24681.0
2024-10-16 12:00:00,47.98,48.06,47.96,48.03,14710.0,46.7493,46.8273,46.7298,46.7981,14710.0
2024-10-16 12:10:00,48.04,48.07,47.99,48.05,53591.0,46.8078,46.837,46.7591,46.8175,53591.0
2024-10-16 12:20:00,48.05,48.07,48.03,48.06,10174.0,46.8175,46.837,46.7981,46.8273,10174.0
2024-10-16 12:30:00,48.05,48.13,48.05,48.13,9453.0,46.8175,46.8955,46.8175,46.8955,9453.0
2024-10-16 12:40:00,48.13,48.13,48.06,48.07,11271.0,46.8955,46.8955,46.8273,46.837,11271.0
2024-10-16 12:50:00,48.07,48.08,48.0,48.01,16052.0,46.837,46.8468,46.7688,46.7786,16052.0
2024-10-16 13:00:00,48.01,48.02,47.97,47.98,15206.0,46.7786,46.7883,46.7396,46.7493,15206.0
2024-10-16 13:10:00,47.98,48.04,47.98,48.0,14433.0,46.7493,46.8078,46.7493,46.7688,14433.0
2024-10-16 13:20:00,48.0,48.03,47.98,47.98,14648.0,46.7688,46.7981,46.7493,46.7493,14648.0
2024-10-16 13:30:00,47.99,48.01,47.98,48.0,12301.0,46.7591,46.7786,46.7493,46.7688,12301.0
2024-10-16 13:40:00,48.0,48.03,47.98,48.0,13399.0,46.7688,46.7981,46.7493,46.7688,13399.0
2024-10-16 13:50:00,48.01,48.04,47.99,48.0,18740.0,46.7786,46.8078,46.7591,46.7688,18740.0
2024-10-16 14:00:00,48.0,48.06,47.99,48.05,19040.0,46.7688,46.8273,46.7591,46.8175,19040.0
2024-10-16 14:10:00,48.06,48.08,48.0,48.0,26725.0,46.8273,46.8468,46.7688,46.7688,26725.0
2024-10-16 14:20:00,48.01,48.05,47.99,48.0,20272.0,46.7786,46.8175,46.7591,46.7688,20272.0
2024-10-16 14:30:00,48.01,48.01,47.94,47.96,33260.0,46.7786,46.7786,46.7104,46.7298,33260.0
2024-10-16 14:40:00,47.96,48.01,47.96,47.98,44663.0,46.7298,46.7786,46.7298,46.7493,44663.0
2024-10-16 14:50:00,47.98,47.99,47.96,47.97,34703.0,46.7493,46.7591,46.7298,46.7396,34703.0
2024-10-16 15:00:00,47.97,48.01,47.94,48.01,304933.0,46.7396,46.7786,46.7104,46.7786,304933.0
2024-10-16 15:10:00,48.01,48.04,47.99,48.0,43176.0,46.7786,46.8078,46.7591,46.7688,43176.0
2024-10-16 15:20:00,47.99,48.0,47.87,47.97,67324.0,46.7591,46.7688,46.6422,46.7396,67324.0
2024-10-16 15:30:00,47.97,48.03,47.96,48.0,107159.0,46.7396,46.7981,46.7298,46.7688,107159.0
2024-10-16 15:40:00,48.01,48.02,47.9,47.93,143936.0,46.7786,46.7883,46.6714,46.7006,143936.0
2024-10-16 15:50:00,47.93,48.06,47.93,47.99,468114.0,46.7006,46.8273,46.7006,46.7591,468114.0
2024-10-17 09:30:00,47.25,47.51,46.86,46.94,527137.0,46.0381,46.2914,45.6581,45.736,527137.0
2024-10-17 09:40:00,46.93,47.3,46.91,47.19,105884.0,45.7263,46.0868,45.7068,45.9796,105884.0
2024-10-17 09:50:00,47.21,47.47,47.16,47.4,244746.0,45.9991,46.2524,45.9504,46.1842,244746.0
2024-10-17 10:00:00,47.41,47.52,47.38,47.4,275904.0,46.194,46.3011,46.1647,46.1842,275904.0
2024-10-17 10:10:00,47.41,47.41,47.28,47.36,181621.0,46.194,46.194,46.0673,46.1452,181621.0
2024-10-17 10:20:00,47.35,47.35,47.19,47.26,116514.0,46.1355,46.1355,45.9796,46.0478,116514.0
2024-10-17 10:30:00,47.27,47.33,47.22,47.3,125109.0,46.0575,46.116,46.0088,46.0868,125109.0
2024-10-17 10:40:00,47.27,47.43,47.24,47.37,47768.0,46.0575,46.2134,46.0283,46.155,47768.0
2024-10-17 10:50:00,47.36,47.49,47.35,47.35,86625.0,46.1452,46.2719,46.1355,46.1355,86625.0
2024-10-17 11:00:00,47.36,47.41,47.28,47.39,44286.0,46.1452,46.194,46.0673,46.1745,44286.0
2024-10-17 11:10:00,47.39,47.48,47.38,47.39,49213.0,46.1745,46.2622,46.1647,46.1745,49213.0
2024-10-17 11:20:00,47.4,47.4,47.25,47.3,132592.0,46.1842,46.1842,46.0381,46.0868,132592.0
2024-10-17 11:30:00,47.31,47.34,47.24,47.27,47342.0,46.0965,46.1257,46.0283,46.0575,47342.0
2024-10-17 11:40:00,47.28,47.28,47.15,47.16,49107.0,46.0673,46.0673,45.9406,45.9504,49107.0
2024-10-17 11:50:00,47.15,47.15,47.09,47.11,31793.0,45.9406,45.9406,45.8822,45.9016,31793.0
2024-10-17 12:00:00,47.1,47.14,47.09,47.13,25638.0,45.8919,45.9309,45.8822,45.9211,25638.0
2024-10-17 12:10:00,47.13,47.14,47.07,47.07,29449.0,45.9211,45.9309,45.8627,45.8627,29449.0
2024-10-17 12:20:00,47.07,47.08,46.98,47.0,35029.0,45.8627,45.8724,45.775,45.7945,35029.0
2024-10-17 12:30:00,47.0,47.0,46.89,46.95,22019.0,45.7945,45.7945,45.6873,45.7458,22019.0
2024-10-17 12:40:00,46.95,46.96,46.9,46.94,18085.0,45.7458,45.7555,45.697,45.736,18085.0
2024-10-17 12:50:00,46.93,47.0,46.92,47.0,15814.0,45.7263,45.7945,45.7165,45.7945,15814.0
2024-10-17 13:00:00,46.99,47.01,46.93,47.0,16351.0,45.7847,45.8042,45.7263,45.7945,16351.0
2024-10-17 13:10:00,47.0,47.01,46.81,46.84,39487.0,45.7945,45.8042,45.6093,45.6386,39487.0
2024-10-17 13:20:00,46.84,46.85,46.73,46.75,42985.0,45.6386,45.6483,45.5314,45.5509,42985.0
2024-10-17 13:30:00,46.75,46.75,46.47,46.48,74208.0,45.5509,45.5509,45.2781,45.2878,74208.0
2024-10-17 13:40:00,46.48,46.67,46.47,46.61,88844.0,45.2878,45.4729,45.2781,45.4145,88844.0
2024-10-17 13:50:00,46.61,46.61,46.44,46.47,30462.0,45.4145,45.4145,45.2488,45.2781,30462.0
2024-10-17 14:00:00,46.47,46.55,46.4,46.47,61255.0,45.2781,45.356,45.2099,45.2781,61255.0
2024-10-17 14:10:00,46.47,46.51,46.42,46.44,35824.0,45.2781,45.317,45.2293,45.2488,35824.0
2024-10-17 14:20:00,46.44,46.51,46.42,46.46,40290.0,45.2488,45.317,45.2293,45.2683,40290.0
2024-10-17 14:30:00,46.46,46.49,46.41,46.48,38537.0,45.2683,45.2976,45.2196,45.2878,38537.0
2024-10-17 14:40:00,46.48,46.48,46.39,46.39,46032.0,45.2878,45.2878,45.2001,45.2001,46032.0
2024-10-17 14:50:00,46.39,46.5,46.38,46.47,48609.0,45.2001,45.3073,45.1904,45.2781,48609.0
2024-10-17 15:00:00,46.47,46.52,46.38,46.5,105480.0,45.2781,45.3268,45.1904,45.3073,105480.0
2024-10-17 15:10:00,46.49,46.66,46.47,46.63,59992.0,45.2976,45.4632,45.2781,45.434,59992.0
2024-10-17 15:20:00,46.63,46.65,46.57,46.62,42403.0,45.434,45.4534,45.3755,45.4242,42403.0
2024-10-17 15:30:00,46.62,46.79,46.58,46.79,73390.0,45.4242,45.5899,45.3852,45.5899,73390.0
2024-10-17 15:40:00,46.78,46.82,46.64,46.65,103631.0,45.5801,45.6191,45.4437,45.4534,103631.0
2024-10-17 15:50:00,46.65,46.72,46.6,46.65,496344.0,45.4534,45.5217,45.4047,45.4534,496344.0
2024-10-18 09:30:00,46.5,46.63,45.94,46.4,279125.0,45.3073,45.434,44.7617,45.2099,279125.0
2024-10-18 09:40:00,46.4,46.51,46.17,46.18,63258.0,45.2099,45.317,44.9858,44.9955,63258.0
2024-10-18 09:50:00,46.18,46.21,46.1,46.12,63366.0,44.9955,45.0247,44.9176,44.937,63366.0
2024-10-18 10:00:00,46.13,46.24,46.06,46.16,132741.0,44.9468,45.054,44.8786,44.976,132741.0
2024-10-18 10:10:00,46.13,46.14,46.02,46.09,62614.0,44.9468,44.9565,44.8396,44.9078,62614.0
2024-10-18 10:20:00,46.12,46.25,46.09,46.22,138907.0,44.937,45.0637,44.9078,45.0345,138907.0
2024-10-18 10:30:00,46.21,46.32,46.19,46.25,376543.0,45.0247,45.1319,45.0052,45.0637,376543.0
2024-10-18 10:40:00,46.25,46.27,46.13,46.17,174358.0,45.0637,45.0832,44.9468,44.9858,174358.0
2024-10-18 10:50:00,46.17,46.24,46.11,46.11,70252.0,44.9858,45.054,44.9273,44.9273,70252.0
2024-10-18 11:00:00,46.1,46.1,45.98,46.0,42388.0,44.9176,44.9176,44.8006,44.8201,42388.0
2024-10-18 11:10:00,46.0,46.02,45.89,45.95,57471.0,44.8201,44.8396,44.7129,44.7714,57471.0
2024-10-18 11:20:00,45.96,46.0,45.9,45.95,79210.0,44.7811,44.8201,44.7227,44.7714,79210.0
2024-10-18 11:30:00,45.96,46.01,45.87,45.88,108211.0,44.7811,44.8299,44.6935,44.7032,108211.0
2024-10-18 11:40:00,45.88,45.9,45.73,45.76,95486.0,44.7032,44.7227,44.557,44.5863,95486.0
2024-10-18 11:50:00,45.76,45.87,45.75,45.84,48375.0,44.5863,44.6935,44.5765,44.6642,48375.0
2024-10-18 12:00:00,45.84,45.97,45.83,45.95,45070.0,44.6642,44.7909,44.6545,44.7714,45070.0
2024-10-18 12:10:00,45.95,46.07,45.9,46.05,35733.0,44.7714,44.8883,44.7227,44.8688,35733.0
2024-10-18 12:20:00,46.05,46.13,46.04,46.13,22811.0,44.8688,44.9468,44.8591,44.9468,22811.0
2024-10-18 12:30:00,46.13,46.18,46.1,46.11,28856.0,44.9468,44.9955,44.9176,44.9273,28856.0
2024-10-18 12:40:00,46.1,46.14,46.0,46.14,66946.0,44.9176,44.9565,44.8201,44.9565,66946.0
2024-10-18 12:50:00,46.14,46.2,46.13,46.2,15335.0,44.9565,45.015,44.9468,45.015,15335.0
2024-10-18 13:00:00,46.19,46.23,46.1,46.12,68795.0,45.0052,45.0442,44.9176,44.937,68795.0
2024-10-18 13:10:00,46.13,46.2,46.1,46.19,28797.0,44.9468,45.015,44.9176,45.0052,28797.0
2024-10-18 13:20:00,46.19,46.24,46.19,46.22,19497.0,45.0052,45.054,45.0052,45.0345,19497.0
2024-10-18 13:30:00,46.22,46.37,46.22,46.37,30131.0,45.0345,45.1806,45.0345,45.1806,30131.0
2024-10-18 13:40:00,46.37,46.37,46.3,46.34,31968.0,45.1806,45.1806,45.1124,45.1514,31968.0
2024-10-18 13:50:00,46.34,46.37,46.32,46.34,29690.0,45.1514,45.1806,45.1319,45.1514,29690.0
2024-10-18 14:00:00,46.34,46.37,46.3,46.35,29256.0,45.1514,45.1806,45.1124,45.1611,29256.0
2024-10-18 14:10:00,46.34,46.36,46.31,46.33,33655.0,45.1514,45.1709,45.1222,45.1417,33655.0
2024-10-18 14:20:00,46.33,46.33,46.26,46.28,27613.0,45.1417,45.1417,45.0735,45.0929,27613.0
2024-10-18 14:30:00,46.28,46.37,46.26,46.3,102540.0,45.0929,45.1806,45.0735,45.1124,102540.0
2024-10-18 14:40:00,46.3,46.44,46.3,46.44,32736.0,45.1124,45.2488,45.1124,45.2488,32736.0
2024-10-18 14:50:00,46.44,46.47,46.36,46.39,42004.0,45.2488,45.2781,45.1709,45.2001,42004.0
2024-10-18 15:00:00,46.4,46.43,46.38,46.41,35168.0,45.2099,45.2391,45.1904,45.2196,35168.0
2024-10-18 15:10:00,46.41,46.44,46.39,46.4,40845.0,45.2196,45.2488,45.2001,45.2099,40845.0
2024-10-18 15:20:00,46.4,46.53,46.39,46.52,99709.0,45.2099,45.3365,45.2001,45.3268,99709.0
2024-10-18 15:30:00,46.52,46.56,46.43,46.55,95221.0,45.3268,45.3658,45.2391,45.356,95221.0
2024-10-18 15:40:00,46.55,46.62,46.52,46.59,103781.0,45.356,45.4242,45.3268,45.395,103781.0
2024-10-18 15:50:00,46.6,46.81,46.58,46.78,664483.0,45.4047,45.6093,45.3852,45.5801,664483.0
2024-10-21 09:30:00,46.6,46.88,46.54,46.73,137442.0,45.4047,45.6775,45.3463,45.5314,137442.0
2024-10-21 09:40:00,46.7,46.95,46.7,46.94,100058.0,45.5022,45.7458,45.5022,45.736,100058.0
2024-10-21 09:50:00,46.94,46.95,46.69,46.7,101647.0,45.736,45.7458,45.4924,45.5022,101647.0
2024-10-21 10:00:00,46.72,46.76,46.56,46.6,43720.0,45.5217,45.5606,45.3658,45.4047,43720.0
2024-10-21 10:10:00,46.6,46.72,46.55,46.67,45807.0,45.4047,45.5217,45.356,45.4729,45807.0
2024-10-21 10:20:00,46.66,46.69,46.49,46.55,62618.0,45.4632,45.4924,45.2976,45.356,62618.0
2024-10-21 10:30:00,46.55,46.55,46.38,46.53,58695.0,45.356,45.356,45.1904,45.3365,58695.0
2024-10-21 10:40:00,46.53,46.53,46.4,46.42,21483.0,45.3365,45.3365,45.2099,45.2293,21483.0
2024-10-21 10:50:00,46.43,46.49,46.39,46.48,26637.0,45.2391,45.2976,45.2001,45.2878,26637.0
2024-10-21 11:00:00,46.48,46.61,46.46,46.58,102692.0,45.2878,45.4145,45.2683,45.3852,102692.0
2024-10-21 11:10:00,46.59,46.66,46.55,46.6,59553.0,45.395,45.4632,45.356,45.4047,59553.0
2024-10-21 11:20:00,46.6,46.71,46.6,46.69,20502.0,45.4047,45.5119,45.4047,45.4924,20502.0
2024-10-21 11:30:00,46.69,46.72,46.62,46.63,54752.0,45.4924,45.5217,45.4242,45.434,54752.0
2024-10-21 11:40:00,46.64,46.68,46.6,46.64,18188.0,45.4437,45.4827,45.4047,45.4437,18188.0
2024-10-21 11:50:00,46.64,46.7,46.6,46.65,66021.0,45.4437,45.5022,45.4047,45.4534,66021.0
2024-10-21 12:00:00,46.66,46.68,46.6,46.64,34852.0,45.4632,45.4827,45.4047,45.4437,34852.0
2024-10-21 12:10:00,46.63,46.65,46.58,46.61,21014.0,45.434,45.4534,45.3852,45.4145,21014.0
2024-10-21 12:20:00,46.61,46.65,46.59,46.63,14840.0,45.4145,45.4534,45.395,45.434,14840.0
2024-10-21 12:30:00,46.62,46.74,46.62,46.71,12661.0,45.4242,45.5411,45.4242,45.5119,12661.0
2024-10-21 12:40:00,46.72,46.77,46.69,46.71,14620.0,45.5217,45.5704,45.4924,45.5119,14620.0
2024-10-21 12:50:00,46.71,46.71,46.62,46.63,16970.0,45.5119,45.5119,45.4242,45.434,16970.0
2024-10-21 13:00:00,46.62,46.66,46.59,46.66,8946.0,45.4242,45.4632,45.395,45.4632,8946.0
2024-10-21 13:10:00,46.66,46.68,46.6,46.61,15827.0,45.4632,45.4827,45.4047,45.4145,15827.0
2024-10-21 13:20:00,46.61,46.65,46.59,46.59,24157.0,45.4145,45.4534,45.395,45.395,24157.0
2024-10-21 13:30:00,46.61,46.66,46.59,46.64,11445.0,45.4145,45.4632,45.395,45.4437,11445.0
2024-10-21 13:40:00,46.64,46.71,46.64,46.69,11752.0,45.4437,45.5119,45.4437,45.4924,11752.0
2024-10-21 13:50:00,46.68,46.73,46.65,46.67,10325.0,45.4827,45.5314,45.4534,45.4729,10325.0
2024-10-21 14:00:00,46.65,46.73,46.65,46.69,15043.0,45.4534,45.5314,45.4534,45.4924,15043.0
2024-10-21 14:10:00,46.69,46.69,46.66,46.69,19792.0,45.4924,45.4924,45.4632,45.4924,19792.0
2024-10-21 14:20:00,46.69,46.72,46.66,46.68,19226.0,45.4924,45.5217,45.4632,45.4827,19226.0
2024-10-21 14:30:00,46.67,46.67,46.62,46.66,21709.0,45.4729,45.4729,45.4242,45.4632,21709.0
2024-10-21 14:40:00,46.65,46.7,46.65,46.68,11744.0,45.4534,45.5022,45.4534,45.4827,11744.0
2024-10-21 14:50:00,46.68,46.69,46.66,46.68,13361.0,45.4827,45.4924,45.4632,45.4827,13361.0
2024-10-21 15:00:00,46.68,46.68,46.59,46.61,20610.0,45.4827,45.4827,45.395,45.4145,20610.0
2024-10-21 15:10:00,46.62,46.65,46.6,46.64,16047.0,45.4242,45.4534,45.4047,45.4437,16047.0
2024-10-21 15:20:00,46.64,46.71,46.62,46.71,28183.0,45.4437,45.5119,45.4242,45.5119,28183.0
2024-10-21 15:30:00,46.71,46.74,46.68,46.73,36313.0,45.5119,45.5411,45.4827,45.5314,36313.0
2024-10-21 15:40:00,46.73,46.74,46.66,46.73,43813.0,45.5314,45.5411,45.4632,45.5314,43813.0
2024-10-21 15:50:00,46.72,46.96,46.71,46.96,304702.0,45.5217,45.7555,45.5119,45.7555,304702.0
2024-10-22 09:30:00,46.79,47.11,46.76,47.07,82720.0,45.5899,45.9016,45.5606,45.8627,82720.0
2024-10-22 09:40:00,47.03,47.05,46.81,47.05,23413.0,45.8237,45.8432,45.6093,45.8432,23413.0
2024-10-22 09:50:00,47.05,47.08,46.92,47.0,33220.0,45.8432,45.8724,45.7165,45.7945,33220.0
2024-10-22 10:00:00,47.0,47.08,46.93,46.96,66462.0,45.7945,45.8724,45.7263,45.7555,66462.0
2024-10-22 10:10:00,46.95,47.15,46.95,47.06,45289.0,45.7458,45.9406,45.7458,45.8529,45289.0
2024-10-22 10:20:00,47.08,47.14,47.08,47.08,36796.0,45.8724,45.9309,45.8724,45.8724,36796.0
2024-10-22 10:30:00,47.08,47.2,47.07,47.19,25953.0,45.8724,45.9893,45.8627,45.9796,25953.0
2024-10-22 10:40:00,47.2,47.24,47.16,47.19,36208.0,45.9893,46.0283,45.9504,45.9796,36208.0
2024-10-22 10:50:00,47.19,47.21,47.13,47.15,22142.0,45.9796,45.9991,45.9211,45.9406,22142.0
2024-10-22 11:00:00,47.15,47.15,47.04,47.09,152141.0,45.9406,45.9406,45.8334,45.8822,152141.0
2024-10-22 11:10:00,47.1,47.21,47.08,47.2,145258.0,45.8919,45.9991,45.8724,45.9893,145258.0
2024-10-22 11:20:00,47.2,47.3,47.18,47.27,262810.0,45.9893,46.0868,45.9699,46.0575,262810.0
2024-10-22 11:30:00,47.26,47.4,47.26,47.39,16882.0,46.0478,46.1842,46.0478,46.1745,16882.0
2024-10-22 11:40:00,47.4,47.49,47.35,47.48,14587.0,46.1842,46.2719,46.1355,46.2622,14587.0
2024-10-22 11:50:00,47.49,47.57,47.49,47.55,68570.0,46.2719,46.3498,46.2719,46.3304,68570.0
2024-10-22 12:00:00,47.54,47.63,47.54,47.6,29972.0,46.3206,46.4083,46.3206,46.3791,29972.0
2024-10-22 12:10:00,47.61,47.63,47.57,47.6,26027.0,46.3888,46.4083,46.3498,46.3791,26027.0
2024-10-22 12:20:00,47.6,47.65,47.56,47.61,25965.0,46.3791,46.4278,46.3401,46.3888,25965.0
2024-10-22 12:30:00,47.61,47.68,47.61,47.68,18724.0,46.3888,46.457,46.3888,46.457,18724.0
2024-10-22 12:40:00,47.68,47.71,47.63,47.64,10866.0,46.457,46.4863,46.4083,46.4181,10866.0
2024-10-22 12:50:00,47.64,47.7,47.63,47.68,9619.0,46.4181,46.4765,46.4083,46.457,9619.0
2024-10-22 13:00:00,47.67,47.68,47.54,47.55,17903.0,46.4473,46.457,46.3206,46.3304,17903.0
2024-10-22 13:10:00,47.53,47.54,47.39,47.47,32665.0,46.3109,46.3206,46.1745,46.2524,32665.0
2024-10-22 13:20:00,47.46,47.57,47.45,47.55,23768.0,46.2427,46.3498,46.2329,46.3304,23768.0
2024-10-22 13:30:00,47.55,47.63,47.51,47.59,62555.0,46.3304,46.4083,46.2914,46.3693,62555.0
2024-10-22 13:40:00,47.61,47.65,47.56,47.58,16505.0,46.3888,46.4278,46.3401,46.3596,16505.0
2024-10-22 13:50:00,47.58,47.58,47.54,47.57,17229.0,46.3596,46.3596,46.3206,46.3498,17229.0
2024-10-22 14:00:00,47.57,47.7,47.57,47.6,41273.0,46.3498,46.4765,46.3498,46.3791,41273.0
2024-10-22 14:10:00,47.61,47.61,47.46,47.5,122041.0,46.3888,46.3888,46.2427,46.2816,122041.0
2024-10-22 14:20:00,47.51,47.52,47.45,47.47,25856.0,46.2914,46.3011,46.2329,46.2524,25856.0
2024-10-22 14:30:00,47.48,47.51,47.45,47.45,20496.0,46.2622,46.2914,46.2329,46.2329,20496.0
2024-10-22 14:40:00,47.45,47.54,47.45,47.52,24792.0,46.2329,46.3206,46.2329,46.3011,24792.0
2024-10-22 14:50:00,47.52,47.53,47.47,47.5,29133.0,46.3011,46.3109,46.2524,46.2816,29133.0
2024-10-22 15:00:00,47.49,47.55,47.47,47.54,61868.0,46.2719,46.3304,46.2524,46.3206,61868.0
2024-10-22 15:10:00,47.54,47.58,47.41,47.52,179409.0,46.3206,46.3596,46.194,46.3011,179409.0
2024-10-22 15:20:00,47.5,47.54,47.48,47.52,45610.0,46.2816,46.3206,46.2622,46.3011,45610.0
2024-10-22 15:30:00,47.53,47.56,47.48,47.55,41574.0,46.3109,46.3401,46.2622,46.3304,41574.0
2024-10-22 15:40:00,47.55,47.6,47.53,47.57,76619.0,46.3304,46.3791,46.3109,46.3498,76619.0
2024-10-22 15:50:00,47.57,47.63,47.5,47.52,333682.0,46.3498,46.4083,46.2816,46.3011,333682.0
2024-10-23 09:30:00,47.87,48.37,47.74,48.27,161805.0,46.6422,47.1293,46.5155,47.0319,161805.0
2024-10-23 09:40:00,48.27,48.44,48.2,48.44,113613.0,47.0319,47.1975,46.9637,47.1975,113613.0
2024-10-23 09:50:00,48.43,48.6,48.35,48.55,247960.0,47.1878,47.3534,47.1098,47.3047,247960.0
2024-10-23 10:00:00,48.55,48.81,48.47,48.81,131996.0,47.3047,47.558,47.2268,47.558,131996.0
2024-10-23 10:10:00,48.82,48.82,48.67,48.76,62886.0,47.5678,47.5678,47.4216,47.5093,62886.0
2024-10-23 10:20:00,48.76,48.78,48.69,48.73,69159.0,47.5093,47.5288,47.4411,47.4801,69159.0
2024-10-23 10:30:00,48.73,48.75,48.63,48.67,56937.0,47.4801,47.4996,47.3827,47.4216,56937.0
2024-10-23 10:40:00,48.67,48.93,48.67,48.92,53241.0,47.4216,47.675,47.4216,47.6652,53241.0
2024-10-23 10:50:00,48.9,48.91,48.78,48.87,30479.0,47.6457,47.6555,47.5288,47.6165,30479.0
2024-10-23 11:00:00,48.88,49.0,48.86,48.97,85147.0,47.6262,47.7432,47.6068,47.7139,85147.0
2024-10-23 11:10:00,48.96,48.96,48.73,48.74,130051.0,47.7042,47.7042,47.4801,47.4898,130051.0
2024-10-23 11:20:00,48.73,48.8,48.57,48.59,201383.0,47.4801,47.5483,47.3242,47.3437,201383.0
2024-10-23 11:30:00,48.61,48.68,48.56,48.66,21866.0,47.3632,47.4314,47.3145,47.4119,21866.0
2024-10-23 11:40:00,48.65,48.75,48.64,48.74,27814.0,47.4021,47.4996,47.3924,47.4898,27814.0
2024-10-23 11:50:00,48.73,48.8,48.73,48.75,25878.0,47.4801,47.5483,47.4801,47.4996,25878.0
2024-10-23 12:00:00,48.75,48.8,48.74,48.77,23620.0,47.4996,47.5483,47.4898,47.5191,23620.0
2024-10-23 12:10:00,48.76,48.8,48.73,48.74,21516.0,47.5093,47.5483,47.4801,47.4898,21516.0
2024-10-23 12:20:00,48.75,48.76,48.67,48.73,15497.0,47.4996,47.5093,47.4216,47.4801,15497.0
2024-10-23 12:30:00,48.74,48.76,48.68,48.7,43275.0,47.4898,47.5093,47.4314,47.4509,43275.0
2024-10-23 12:40:00,48.7,48.76,48.59,48.76,163849.0,47.4509,47.5093,47.3437,47.5093,163849.0
2024-10-23 12:50:00,48.77,48.8,48.75,48.78,13543.0,47.5191,47.5483,47.4996,47.5288,13543.0
2024-10-23 13:00:00,48.77,48.89,48.77,48.86,16566.0,47.5191,47.636,47.5191,47.6068,16566.0
2024-10-23 13:10:00,48.87,48.87,48.75,48.75,13283.0,47.6165,47.6165,47.4996,47.4996,13283.0
2024-10-23 13:20:00,48.76,48.84,48.75,48.84,25244.0,47.5093,47.5873,47.4996,47.5873,25244.0
2024-10-23 13:30:00,48.84,48.9,48.81,48.86,22376.0,47.5873,47.6457,47.558,47.6068,22376.0
2024-10-23 13:40:00,48.86,48.92,48.85,48.88,41523.0,47.6068,47.6652,47.597,47.6262,41523.0
2024-10-23 13:50:00,48.88,48.89,48.83,48.84,21625.0,47.6262,47.636,47.5775,47.5873,21625.0
2024-10-23 14:00:00,48.85,49.0,48.79,49.0,209473.0,47.597,47.7432,47.5386,47.7432,209473.0
2024-10-23 14:10:00,48.99,49.0,48.84,48.84,40350.0,47.7334,47.7432,47.5873,47.5873,40350.0
2024-10-23 14:20:00,48.83,48.88,48.81,48.84,39669.0,47.5775,47.6262,47.558,47.5873,39669.0
2024-10-23 14:30:00,48.83,48.9,48.78,48.9,45566.0,47.5775,47.6457,47.5288,47.6457,45566.0
2024-10-23 14:40:00,48.89,48.96,48.88,48.92,46426.0,47.636,47.7042,47.6262,47.6652,46426.0
2024-10-23 14:50:00,48.93,48.96,48.89,48.89,39688.0,47.675,47.7042,47.636,47.636,39688.0
2024-10-23 15:00:00,48.89,48.99,48.82,48.97,43786.0,47.636,47.7334,47.5678,47.7139,43786.0
2024-10-23 15:10:00,48.97,49.04,48.97,49.0,84465.0,47.7139,47.7821,47.7139,47.7432,84465.0
2024-10-23 15:20:00,49.0,49.05,48.87,48.91,93419.0,47.7432,47.7919,47.6165,47.6555,93419.0
2024-10-23 15:30:00,48.91,48.95,48.86,48.91,44080.0,47.6555,47.6945,47.6068,47.6555,44080.0
2024-10-23 15:40:00,48.91,49.08,48.91,49.08,69114.0,47.6555,47.8211,47.6555,47.8211,69114.0
2024-10-23 15:50:00,49.08,49.12,48.94,49.04,458830.0,47.8211,47.8601,47.6847,47.7821,458830.0
2024-10-24 09:30:00,49.1,49.14,48.61,48.78,132840.0,47.8406,47.8796,47.3632,47.5288,132840.0
2024-10-24 09:40:00,48.82,48.88,48.56,48.74,73825.0,47.5678,47.6262,47.3145,47.4898,73825.0
2024-10-24 09:50:00,48.72,48.73,48.49,48.61,168841.0,47.4704,47.4801,47.2463,47.3632,168841.0
2024-10-24 10:00:00,48.6,48.68,48.56,48.6,53972.0,47.3534,47.4314,47.3145,47.3534,53972.0
2024-10-24 10:10:00,48.59,48.73,48.57,48.73,61955.0,47.3437,47.4801,47.3242,47.4801,61955.0
2024-10-24 10:20:00,48.72,48.82,48.7,48.74,35488.0,47.4704,47.5678,47.4509,47.4898,35488.0
2024-10-24 10:30:00,48.73,48.78,48.63,48.63,38000.0,47.4801,47.5288,47.3827,47.3827,38000.0
2024-10-24 10:40:00,48.64,48.64,48.52,48.53,30960.0,47.3924,47.3924,47.2755,47.2852,30960.0
2024-10-24 10:50:00,48.53,48.67,48.52,48.62,148703.0,47.2852,47.4216,47.2755,47.3729,148703.0
2024-10-24 11:00:00,48.61,48.64,48.46,48.48,22725.0,47.3632,47.3924,47.217,47.2365,22725.0
2024-10-24 11:10:00,48.49,48.61,48.48,48.59,75514.0,47.2463,47.3632,47.2365,47.3437,75514.0
2024-10-24 11:20:00,48.58,48.59,48.47,48.47,17699.0,47.3339,47.3437,47.2268,47.2268,17699.0
2024-10-24 11:30:00,48.46,48.61,48.43,48.56,49156.0,47.217,47.3632,47.1878,47.3145,49156.0
2024-10-24 11:40:00,48.55,48.55,48.46,48.48,19185.0,47.3047,47.3047,47.217,47.2365,19185.0
2024-10-24 11:50:00,48.48,48.53,48.46,48.47,18278.0,47.2365,47.2852,47.217,47.2268,18278.0
2024-10-24 12:00:00,48.47,48.52,48.42,48.51,13227.0,47.2268,47.2755,47.178,47.2657,13227.0
2024-10-24 12:10:00,48.52,48.52,48.44,48.5,14799.0,47.2755,47.2755,47.1975,47.256,14799.0
2024-10-24 12:20:00,48.5,48.55,48.49,48.55,11537.0,47.256,47.3047,47.2463,47.3047,11537.0
2024-10-24 12:30:00,48.55,48.66,48.55,48.65,16791.0,47.3047,47.4119,47.3047,47.4021,16791.0
2024-10-24 12:40:00,48.64,48.67,48.62,48.65,10983.0,47.3924,47.4216,47.3729,47.4021,10983.0
2024-10-24 12:50:00,48.65,48.68,48.6,48.6,19037.0,47.4021,47.4314,47.3534,47.3534,19037.0
2024-10-24 13:00:00,48.6,48.72,48.6,48.7,13849.0,47.3534,47.4704,47.3534,47.4509,13849.0
2024-10-24 13:10:00,48.7,48.74,48.69,48.7,15470.0,47.4509,47.4898,47.4411,47.4509,15470.0
2024-10-24 13:20:00,48.7,48.73,48.69,48.7,15672.0,47.4509,47.4801,47.4411,47.4509,15672.0
2024-10-24 13:30:00,48.7,48.72,48.68,48.7,18030.0,47.4509,47.4704,47.4314,47.4509,18030.0
2024-10-24 13:40:00,48.71,48.76,48.64,48.66,29627.0,47.4606,47.5093,47.3924,47.4119,29627.0
2024-10-24 13:50:00,48.66,48.69,48.62,48.66,35832.0,47.4119,47.4411,47.3729,47.4119,35832.0
2024-10-24 14:00:00,48.66,48.66,48.59,48.65,32692.0,47.4119,47.4119,47.3437,47.4021,32692.0
2024-10-24 14:10:00,48.65,48.67,48.56,48.57,59123.0,47.4021,47.4216,47.3145,47.3242,59123.0
2024-10-24 14:20:00,48.54,48.57,48.52,48.53,19880.0,47.295,47.3242,47.2755,47.2852,19880.0
2024-10-24 14:30:00,48.53,48.55,48.5,48.55,34139.0,47.2852,47.3047,47.256,47.3047,34139.0
2024-10-24 14:40:00,48.55,48.58,48.53,48.55,18408.0,47.3047,47.3339,47.2852,47.3047,18408.0
2024-10-24 14:50:00,48.56,48.59,48.56,48.58,18089.0,47.3145,47.3437,47.3145,47.3339,18089.0
2024-10-24 15:00:00,48.57,48.57,48.45,48.45,25275.0,47.3242,47.3242,47.2073,47.2073,25275.0
2024-10-24 15:10:00,48.46,48.5,48.41,48.42,46029.0,47.217,47.256,47.1683,47.178,46029.0
2024-10-24 15:20:00,48.42,48.48,48.41,48.44,29801.0,47.178,47.2365,47.1683,47.1975,29801.0
2024-10-24 15:30:00,48.43,48.57,48.43,48.5,137199.0,47.1878,47.3242,47.1878,47.256,137199.0
2024-10-24 15:40:00,48.51,48.57,48.49,48.57,40658.0,47.2657,47.3242,47.2463,47.3242,40658.0
2024-10-24 15:50:00,48.57,48.73,48.55,48.64,244935.0,47.3242,47.4801,47.3047,47.3924,244935.0
2024-10-25 09:30:00,48.72,48.96,48.51,48.57,55838.0,47.4704,47.7042,47.2657,47.3242,55838.0
2024-10-25 09:40:00,48.59,48.75,48.57,48.7,43573.0,47.3437,47.4996,47.3242,47.4509,43573.0
2024-10-25 09:50:00,48.7,48.81,48.69,48.73,64370.0,47.4509,47.558,47.4411,47.4801,64370.0
2024-10-25 10:00:00,48.73,48.81,48.69,48.73,36993.0,47.4801,47.558,47.4411,47.4801,36993.0
2024-10-25 10:10:00,48.7,48.79,48.64,48.79,33743.0,47.4509,47.5386,47.3924,47.5386,33743.0
2024-10-25 10:20:00,48.8,48.81,48.72,48.78,27564.0,47.5483,47.558,47.4704,47.5288,27564.0
2024-10-25 10:30:00,48.78,48.78,48.74,48.77,16077.0,47.5288,47.5288,47.4898,47.5191,16077.0
2024-10-25 10:40:00,48.76,48.85,48.67,48.74,56961.0,47.5093,47.597,47.4216,47.4898,56961.0
2024-10-25 10:50:00,48.74,48.75,48.6,48.62,27468.0,47.4898,47.4996,47.3534,47.3729,27468.0
2024-10-25 11:00:00,48.62,48.66,48.57,48.65,16438.0,47.3729,47.4119,47.3242,47.4021,16438.0
2024-10-25 11:10:00,48.67,48.67,48.54,48.54,19725.0,47.4216,47.4216,47.295,47.295,19725.0
2024-10-25 11:20:00,48.54,48.55,48.5,48.53,18968.0,47.295,47.3047,47.256,47.2852,18968.0
2024-10-25 11:30:00,48.52,48.62,48.5,48.61,37681.0,47.2755,47.3729,47.256,47.3632,37681.0
2024-10-25 11:40:00,48.62,48.64,48.58,48.62,10731.0,47.3729,47.3924,47.3339,47.3729,10731.0
2024-10-25 11:50:00,48.63,48.63,48.52,48.58,25859.0,47.3827,47.3827,47.2755,47.3339,25859.0
2024-10-25 12:00:00,48.57,48.57,48.49,48.56,40196.0,47.3242,47.3242,47.2463,47.3145,40196.0
2024-10-25 12:10:00,48.56,48.6,48.55,48.6,6923.0,47.3145,47.3534,47.3047,47.3534,6923.0
2024-10-25 12:20:00,48.6,48.6,48.57,48.58,8599.0,47.3534,47.3534,47.3242,47.3339,8599.0
2024-10-25 12:30:00,48.59,48.59,48.54,48.58,15163.0,47.3437,47.3437,47.295,47.3339,15163.0
2024-10-25 12:40:00,48.58,48.62,48.57,48.58,10133.0,47.3339,47.3729,47.3242,47.3339,10133.0
2024-10-25 12:50:00,48.58,48.6,48.53,48.55,17211.0,47.3339,47.3534,47.2852,47.3047,17211.0
2024-10-25 13:00:00,48.55,48.62,48.54,48.62,24964.0,47.3047,47.3729,47.295,47.3729,24964.0
2024-10-25 13:10:00,48.6,48.61,48.52,48.53,22423.0,47.3534,47.3632,47.2755,47.2852,22423.0
2024-10-25 13:20:00,48.53,48.57,48.5,48.57,18487.0,47.2852,47.3242,47.256,47.3242,18487.0
2024-10-25 13:30:00,48.55,48.56,48.42,48.51,92044.0,47.3047,47.3145,47.178,47.2657,92044.0
2024-10-25 13:40:00,48.5,48.51,48.37,48.43,66885.0,47.256,47.2657,47.1293,47.1878,66885.0
2024-10-25 13:50:00,48.44,48.46,48.36,48.38,13446.0,47.1975,47.217,47.1196,47.1391,13446.0
2024-10-25 14:00:00,48.38,48.41,48.3,48.37,27252.0,47.1391,47.1683,47.0611,47.1293,27252.0
2024-10-25 14:10:00,48.36,48.38,48.31,48.37,20777.0,47.1196,47.1391,47.0709,47.1293,20777.0
2024-10-25 14:20:00,48.37,48.49,48.33,48.49,78026.0,47.1293,47.2463,47.0904,47.2463,78026.0
2024-10-25 14:30:00,48.48,48.52,48.44,48.52,10829.0,47.2365,47.2755,47.1975,47.2755,10829.0
2024-10-25 14:40:00,48.52,48.6,48.48,48.58,23561.0,47.2755,47.3534,47.2365,47.3339,23561.0
2024-10-25 14:50:00,48.59,48.6,48.55,48.58,16636.0,47.3437,47.3534,47.3047,47.3339,16636.0
2024-10-25 15:00:00,48.58,48.62,48.57,48.6,19086.0,47.3339,47.3729,47.3242,47.3534,19086.0
2024-10-25 15:10:00,48.59,48.62,48.54,48.58,22377.0,47.3437,47.3729,47.295,47.3339,22377.0
2024-10-25 15:20:00,48.58,48.6,48.56,48.59,21265.0,47.3339,47.3534,47.3145,47.3437,21265.0
2024-10-25 15:30:00,48.59,48.62,48.55,48.6,26961.0,47.3437,47.3729,47.3047,47.3534,26961.0
2024-10-25 15:40:00,48.59,48.6,48.49,48.52,35442.0,47.3437,47.3534,47.2463,47.2755,35442.0
2024-10-25 15:50:00,48.51,48.6,48.46,48.57,230663.0,47.2657,47.3534,47.217,47.3242,230663.0
2024-10-28 09:30:00,48.25,48.7,48.25,48.46,166307.0,47.0124,47.4509,47.0124,47.217,166307.0
2024-10-28 09:40:00,48.48,48.62,48.46,48.62,41134.0,47.2365,47.3729,47.217,47.3729,41134.0
2024-10-28 09:50:00,48.61,48.65,48.56,48.61,61059.0,47.3632,47.4021,47.3145,47.3632,61059.0
2024-10-28 10:00:00,48.6,48.75,48.59,48.69,49643.0,47.3534,47.4996,47.3437,47.4411,49643.0
2024-10-28 10:10:00,48.69,48.77,48.62,48.64,95965.0,47.4411,47.5191,47.3729,47.3924,95965.0
2024-10-28 10:20:00,48.63,48.66,48.54,48.66,58936.0,47.3827,47.4119,47.295,47.4119,58936.0
2024-10-28 10:30:00,48.65,48.69,48.54,48.54,16977.0,47.4021,47.4411,47.295,47.295,16977.0
2024-10-28 10:40:00,48.55,48.64,48.53,48.64,45878.0,47.3047,47.3924,47.2852,47.3924,45878.0
2024-10-28 10:50:00,48.64,48.75,48.64,48.75,19791.0,47.3924,47.4996,47.3924,47.4996,19791.0
2024-10-28 11:00:00,48.74,48.79,48.73,48.75,16160.0,47.4898,47.5386,47.4801,47.4996,16160.0
2024-10-28 11:10:00,48.75,48.82,48.75,48.81,86201.0,47.4996,47.5678,47.4996,47.558,86201.0
2024-10-28 11:20:00,48.82,48.89,48.82,48.85,170050.0,47.5678,47.636,47.5678,47.597,170050.0
2024-10-28 11:30:00,48.85,48.86,48.77,48.78,170107.0,47.597,47.6068,47.5191,47.5288,170107.0
2024-10-28 11:40:00,48.76,48.77,48.63,48.64,25898.0,47.5093,47.5191,47.3827,47.3924,25898.0
2024-10-28 11:50:00,48.65,48.65,48.53,48.55,32211.0,47.4021,47.4021,47.2852,47.3047,32211.0
2024-10-28 12:00:00,48.56,48.63,48.52,48.63,29901.0,47.3145,47.3827,47.2755,47.3827,29901.0
2024-10-28 12:10:00,48.63,48.74,48.62,48.74,26167.0,47.3827,47.4898,47.3729,47.4898,26167.0
2024-10-28 12:20:00,48.73,48.79,48.72,48.77,24092.0,47.4801,47.5386,47.4704,47.5191,24092.0
2024-10-28 12:30:00,48.77,48.77,48.64,48.68,47566.0,47.5191,47.5191,47.3924,47.4314,47566.0
2024-10-28 12:40:00,48.67,48.7,48.63,48.69,64052.0,47.4216,47.4509,47.3827,47.4411,64052.0
2024-10-28 12:50:00,48.69,48.77,48.68,48.76,21827.0,47.4411,47.5191,47.4314,47.5093,21827.0
2024-10-28 13:00:00,48.76,48.77,48.67,48.7,44231.0,47.5093,47.5191,47.4216,47.4509,44231.0
2024-10-28 13:10:00,48.7,48.71,48.59,48.64,80027.0,47.4509,47.4606,47.3437,47.3924,80027.0
2024-10-28 13:20:00,48.63,48.74,48.6,48.71,166921.0,47.3827,47.4898,47.3534,47.4606,166921.0
2024-10-28 13:30:00,48.7,48.73,48.64,48.69,36245.0,47.4509,47.4801,47.3924,47.4411,36245.0
2024-10-28 13:40:00,48.69,48.69,48.63,48.63,17102.0,47.4411,47.4411,47.3827,47.3827,17102.0
2024-10-28 13:50:00,48.63,48.67,48.62,48.64,13113.0,47.3827,47.4216,47.3729,47.3924,13113.0
2024-10-28 14:00:00,48.64,48.66,48.58,48.65,31381.0,47.3924,47.4119,47.3339,47.4021,31381.0
2024-10-28 14:10:00,48.65,48.67,48.64,48.66,11439.0,47.4021,47.4216,47.3924,47.4119,11439.0
2024-10-28 14:20:00,48.65,48.7,48.64,48.7,19909.0,47.4021,47.4509,47.3924,47.4509,19909.0
2024-10-28 14:30:00,48.7,48.72,48.67,48.7,15288.0,47.4509,47.4704,47.4216,47.4509,15288.0
2024-10-28 14:40:00,48.7,48.76,48.69,48.76,20808.0,47.4509,47.5093,47.4411,47.5093,20808.0
2024-10-28 14:50:00,48.76,48.95,48.75,48.85,47286.0,47.5093,47.6945,47.4996,47.597,47286.0
2024-10-28 15:00:00,48.85,48.88,48.81,48.83,27785.0,47.597,47.6262,47.558,47.5775,27785.0
2024-10-28 15:10:00,48.83,48.83,48.75,48.81,54435.0,47.5775,47.5775,47.4996,47.558,54435.0
2024-10-28 15:20:00,48.81,48.94,48.81,48.91,34412.0,47.558,47.6847,47.558,47.6555,34412.0
2024-10-28 15:30:00,48.91,48.93,48.84,48.91,60097.0,47.6555,47.675,47.5873,47.6555,60097.0
2024-10-28 15:40:00,48.91,48.95,48.83,48.85,79181.0,47.6555,47.6945,47.5775,47.597,79181.0
2024-10-28 15:50:00,48.84,48.85,48.62,48.67,257104.0,47.5873,47.597,47.3729,47.4216,257104.0
2024-10-29 09:30:00,48.4,48.59,48.22,48.3,187527.0,47.1586,47.3437,46.9832,47.0611,187527.0
2024-10-29 09:40:00,48.28,48.48,48.1,48.44,205513.0,47.0416,47.2365,46.8663,47.1975,205513.0
2024-10-29 09:50:00,48.44,48.5,48.37,48.46,85652.0,47.1975,47.256,47.1293,47.217,85652.0
2024-10-29 10:00:00,48.46,48.51,48.31,48.36,181297.0,47.217,47.2657,47.0709,47.1196,181297.0
2024-10-29 10:10:00,48.36,48.39,48.16,48.19,35428.0,47.1196,47.1488,46.9247,46.9539,35428.0
2024-10-29 10:20:00,48.2,48.26,48.12,48.12,35542.0,46.9637,47.0222,46.8857,46.8857,35542.0
2024-10-29 10:30:00,48.12,48.18,48.09,48.09,35875.0,46.8857,46.9442,46.8565,46.8565,35875.0
2024-10-29 10:40:00,48.09,48.09,47.84,47.88,172888.0,46.8565,46.8565,46.6129,46.6519,172888.0
2024-10-29 10:50:00,47.87,47.87,47.77,47.87,116896.0,46.6422,46.6422,46.5447,46.6422,116896.0
2024-10-29 11:00:00,47.86,47.91,47.6,47.6,50765.0,46.6324,46.6811,46.3791,46.3791,50765.0
2024-10-29 11:10:00,47.59,47.69,47.58,47.64,36938.0,46.3693,46.4668,46.3596,46.4181,36938.0
2024-10-29 11:20:00,47.65,47.68,47.57,47.59,32922.0,46.4278,46.457,46.3498,46.3693,32922.0
2024-10-29 11:30:00,47.59,47.71,47.59,47.63,36492.0,46.3693,46.4863,46.3693,46.4083,36492.0
2024-10-29 11:40:00,47.64,47.77,47.62,47.7,41073.0,46.4181,46.5447,46.3986,46.4765,41073.0
2024-10-29 11:50:00,47.7,47.72,47.66,47.71,36266.0,46.4765,46.496,46.4375,46.4863,36266.0
2024-10-29 12:00:00,47.7,47.72,47.68,47.72,28234.0,46.4765,46.496,46.457,46.496,28234.0
2024-10-29 12:10:00,47.72,47.79,47.7,47.73,44177.0,46.496,46.5642,46.4765,46.5057,44177.0
2024-10-29 12:20:00,47.72,47.82,47.72,47.81,39544.0,46.496,46.5934,46.496,46.5837,39544.0
2024-10-29 12:30:00,47.8,47.82,47.72,47.78,28091.0,46.574,46.5934,46.496,46.5545,28091.0
2024-10-29 12:40:00,47.79,47.82,47.73,47.73,289247.0,46.5642,46.5934,46.5057,46.5057,289247.0
2024-10-29 12:50:00,47.71,47.88,47.68,47.83,39447.0,46.4863,46.6519,46.457,46.6032,39447.0
2024-10-29 13:00:00,47.83,47.86,47.69,47.69,20301.0,46.6032,46.6324,46.4668,46.4668,20301.0
2024-10-29 13:10:00,47.69,47.72,47.67,47.69,16291.0,46.4668,46.496,46.4473,46.4668,16291.0
2024-10-29 13:20:00,47.7,47.7,47.64,47.64,16954.0,46.4765,46.4765,46.4181,46.4181,16954.0
2024-10-29 13:30:00,47.65,47.65,47.56,47.56,19668.0,46.4278,46.4278,46.3401,46.3401,19668.0
2024-10-29 13:40:00,47.57,47.57,47.51,47.53,14358.0,46.3498,46.3498,46.2914,46.3109,14358.0
2024-10-29 13:50:00,47.54,47.59,47.51,47.58,16848.0,46.3206,46.3693,46.2914,46.3596,16848.0
2024-10-29 14:00:00,47.58,47.59,47.49,47.53,35119.0,46.3596,46.3693,46.2719,46.3109,35119.0
2024-10-29 14:10:00,47.53,47.53,47.45,47.46,22887.0,46.3109,46.3109,46.2329,46.2427,22887.0
2024-10-29 14:20:00,47.46,47.52,47.45,47.5,21826.0,46.2427,46.3011,46.2329,46.2816,21826.0
2024-10-29 14:30:00,47.48,47.58,47.47,47.56,20456.0,46.2622,46.3596,46.2524,46.3401,20456.0
2024-10-29 14:40:00,47.55,47.58,47.54,47.57,15845.0,46.3304,46.3596,46.3206,46.3498,15845.0
2024-10-29 14:50:00,47.57,47.6,47.55,47.57,19802.0,46.3498,46.3791,46.3304,46.3498,19802.0
2024-10-29 15:00:00,47.58,47.58,47.53,47.55,41953.0,46.3596,46.3596,46.3109,46.3304,41953.0
2024-10-29 15:10:00,47.55,47.62,47.5,47.61,32840.0,46.3304,46.3986,46.2816,46.3888,32840.0
2024-10-29 15:20:00,47.61,47.68,47.61,47.68,33743.0,46.3888,46.457,46.3888,46.457,33743.0
2024-10-29 15:30:00,47.68,47.68,47.61,47.63,41678.0,46.457,46.457,46.3888,46.4083,41678.0
2024-10-29 15:40:00,47.63,47.64,47.51,47.54,86875.0,46.4083,46.4181,46.2914,46.3206,86875.0
2024-10-29 15:50:00,47.53,47.53,47.25,47.3,402952.0,46.3109,46.3109,46.0381,46.0868,402952.0
2024-10-30 09:30:00,47.52,48.26,47.47,48.22,324460.0,46.3011,47.0222,46.2524,46.9832,324460.0
2024-10-30 09:40:00,48.25,48.57,48.14,48.55,155569.0,47.0124,47.3242,46.9052,47.3047,155569.0
2024-10-30 09:50:00,48.52,48.94,48.4,48.86,111535.0,47.2755,47.6847,47.1586,47.6068,111535.0
2024-10-30 10:00:00,48.88,48.96,48.59,48.67,167815.0,47.6262,47.7042,47.3437,47.4216,167815.0
2024-10-30 10:10:00,48.65,48.92,48.59,48.76,129767.0,47.4021,47.6652,47.3437,47.5093,129767.0
2024-10-30 10:20:00,48.76,48.76,48.54,48.61,49129.0,47.5093,47.5093,47.295,47.3632,49129.0
2024-10-30 10:30:00,48.61,48.69,48.54,48.69,217746.0,47.3632,47.4411,47.295,47.4411,217746.0
2024-10-30 10:40:00,48.69,48.72,48.59,48.65,59657.0,47.4411,47.4704,47.3437,47.4021,59657.0
2024-10-30 10:50:00,48.64,48.68,48.58,48.66,39791.0,47.3924,47.4314,47.3339,47.4119,39791.0
2024-10-30 11:00:00,48.66,48.69,48.58,48.64,107596.0,47.4119,47.4411,47.3339,47.3924,107596.0
2024-10-30 11:10:00,48.64,48.64,48.51,48.58,77129.0,47.3924,47.3924,47.2657,47.3339,77129.0
2024-10-30 11:20:00,48.58,48.64,48.54,48.58,62519.0,47.3339,47.3924,47.295,47.3339,62519.0
2024-10-30 11:30:00,48.58,48.59,48.46,48.53,130172.0,47.3339,47.3437,47.217,47.2852,130172.0
2024-10-30 11:40:00,48.54,48.57,48.48,48.52,80478.0,47.295,47.3242,47.2365,47.2755,80478.0
2024-10-30 11:50:00,48.51,48.55,48.48,48.51,37076.0,47.2657,47.3047,47.2365,47.2657,37076.0
2024-10-30 12:00:00,48.53,48.6,48.49,48.6,53817.0,47.2852,47.3534,47.2463,47.3534,53817.0
2024-10-30 12:10:00,48.59,48.76,48.59,48.66,71259.0,47.3437,47.5093,47.3437,47.4119,71259.0
2024-10-30 12:20:00,48.66,48.7,48.62,48.67,73901.0,47.4119,47.4509,47.3729,47.4216,73901.0
2024-10-30 12:30:00,48.67,48.78,48.62,48.77,52229.0,47.4216,47.5288,47.3729,47.5191,52229.0
2024-10-30 12:40:00,48.77,48.88,48.56,48.86,64854.0,47.5191,47.6262,47.3145,47.6068,64854.0
2024-10-30 12:50:00,48.87,48.9,48.84,48.85,52627.0,47.6165,47.6457,47.5873,47.597,52627.0
2024-10-30 13:00:00,48.84,49.0,48.83,48.99,52509.0,47.5873,47.7432,47.5775,47.7334,52509.0
2024-10-30 13:10:00,48.98,48.98,48.91,48.96,64163.0,47.7237,47.7237,47.6555,47.7042,64163.0
2024-10-30 13:20:00,48.96,49.03,48.88,48.9,65771.0,47.7042,47.7724,47.6262,47.6457,65771.0
2024-10-30 13:30:00,48.89,48.95,48.79,48.84,53024.0,47.636,47.6945,47.5386,47.5873,53024.0
2024-10-30 13:40:00,48.83,48.88,48.78,48.87,70996.0,47.5775,47.6262,47.5288,47.6165,70996.0
2024-10-30 13:50:00,48.87,48.94,48.82,48.89,63790.0,47.6165,47.6847,47.5678,47.636,63790.0
2024-10-30 14:00:00,48.89,48.95,48.84,48.93,83736.0,47.636,47.6945,47.5873,47.675,83736.0
2024-10-30 14:10:00,48.93,49.0,48.88,49.0,109670.0,47.675,47.7432,47.6262,47.7432,109670.0
2024-10-30 14:20:00,49.0,49.38,48.96,49.37,144831.0,47.7432,48.1134,47.7042,48.1037,144831.0
2024-10-30 14:30:00,49.39,49.47,49.34,49.43,226472.0,48.1232,48.2011,48.0744,48.1621,226472.0
2024-10-30 14:40:00,49.43,49.45,49.26,49.3,123202.0,48.1621,48.1816,47.9965,48.0355,123202.0
2024-10-30 14:50:00,49.3,49.42,49.27,49.36,145157.0,48.0355,48.1524,48.0062,48.0939,145157.0
2024-10-30 15:00:00,49.35,49.36,49.17,49.19,123513.0,48.0842,48.0939,47.9088,47.9283,123513.0
2024-10-30 15:10:00,49.2,49.22,49.12,49.13,94830.0,47.938,47.9575,47.8601,47.8698,94830.0
2024-10-30 15:20:00,49.13,49.29,49.12,49.29,160415.0,47.8698,48.0257,47.8601,48.0257,160415.0
2024-10-30 15:30:00,49.29,49.32,49.14,49.21,222633.0,48.0257,48.055,47.8796,47.9478,222633.0
2024-10-30 15:40:00,49.22,49.3,49.19,49.3,208125.0,47.9575,48.0355,47.9283,48.0355,208125.0
2024-10-30 15:50:00,49.3,49.35,49.03,49.03,732812.0,48.0355,48.0842,47.7724,47.7724,732812.0
2024-10-31 09:30:00,52.51,55.53,52.5,55.41,1360191.0,51.1631,54.1057,51.1534,53.9888,1360191.0
2024-10-31 09:40:00,55.36,55.94,55.0,55.4,577417.0,53.94,54.5052,53.5893,53.979,577417.0
2024-10-31 09:50:00,55.39,56.26,55.24,56.22,463385.0,53.9693,54.817,53.8231,54.778,463385.0
2024-10-31 10:00:00,56.22,56.24,55.44,55.78,464241.0,54.778,54.7975,54.018,54.3493,464241.0
2024-10-31 10:10:00,55.78,56.04,55.3,55.44,286030.0,54.3493,54.6026,53.8816,54.018,286030.0
2024-10-31 10:20:00,55.44,55.62,55.18,55.54,375364.0,54.018,54.1934,53.7647,54.1154,375364.0
2024-10-31 10:30:00,55.57,55.74,54.72,54.74,522386.0,54.1447,54.3103,53.3165,53.3359,522386.0
2024-10-31 10:40:00,54.79,55.05,54.67,54.88,207634.0,53.3847,53.638,53.2677,53.4724,207634.0
2024-10-31 10:50:00,54.87,55.19,54.82,55.0,201066.0,53.4626,53.7744,53.4139,53.5893,201066.0
2024-10-31 11:00:00,55.03,55.09,54.88,55.0,192925.0,53.6185,53.677,53.4724,53.5893,192925.0
2024-10-31 11:10:00,55.04,55.17,54.89,55.06,217859.0,53.6282,53.7549,53.4821,53.6477,217859.0
2024-10-31 11:20:00,55.06,55.24,54.98,55.01,127111.0,53.6477,53.8231,53.5698,53.599,127111.0
2024-10-31 11:30:00,55.01,55.1,54.94,55.04,173017.0,53.599,53.6867,53.5308,53.6282,173017.0
2024-10-31 11:40:00,55.04,55.19,55.0,55.08,106626.0,53.6282,53.7744,53.5893,53.6672,106626.0
2024-10-31 11:50:00,55.09,55.38,55.08,55.27,215269.0,53.677,53.9595,53.6672,53.8523,215269.0
2024-10-31 12:00:00,55.27,55.6,55.25,55.53,157189.0,53.8523,54.1739,53.8329,54.1057,157189.0
2024-10-31 12:10:00,55.55,55.6,55.44,55.56,85527.0,54.1252,54.1739,54.018,54.1349,85527.0
2024-10-31 12:20:00,55.56,55.58,55.43,55.47,95640.0,54.1349,54.1544,54.0082,54.0472,95640.0
2024-10-31 12:30:00,55.45,55.7,55.42,55.55,181137.0,54.0277,54.2713,53.9985,54.1252,181137.0
2024-10-31 12:40:00,55.53,55.74,55.48,55.73,85093.0,54.1057,54.3103,54.057,54.3005,85093.0
2024-10-31 12:50:00,55.72,55.76,55.66,55.69,48384.0,54.2908,54.3298,54.2323,54.2616,48384.0
2024-10-31 13:00:00,55.69,55.87,55.65,55.87,68777.0,54.2616,54.437,54.2226,54.437,68777.0
2024-10-31 13:10:00,55.87,55.96,55.78,55.89,66997.0,54.437,54.5246,54.3493,54.4564,66997.0
2024-10-31 13:20:00,55.87,55.87,55.73,55.82,41650.0,54.437,54.437,54.3005,54.3882,41650.0
2024-10-31 13:30:00,55.81,55.81,55.6,55.61,41020.0,54.3785,54.3785,54.1739,54.1836,41020.0
2024-10-31 13:40:00,55.6,55.63,55.46,55.52,53188.0,54.1739,54.2031,54.0375,54.0959,53188.0
2024-10-31 13:50:00,55.51,55.52,55.37,55.42,46314.0,54.0862,54.0959,53.9498,53.9985,46314.0
2024-10-31 14:00:00,55.43,55.43,55.21,55.23,89421.0,54.0082,54.0082,53.7939,53.8134,89421.0
2024-10-31 14:10:00,55.22,55.51,55.21,55.51,97182.0,53.8036,54.0862,53.7939,54.0862,97182.0
2024-10-31 14:20:00,55.5,55.57,55.48,55.5,51443.0,54.0764,54.1447,54.057,54.0764,51443.0
2024-10-31 14:30:00,55.49,55.51,55.36,55.45,61811.0,54.0667,54.0862,53.94,54.0277,61811.0
2024-10-31 14:40:00,55.45,55.47,55.4,55.43,43855.0,54.0277,54.0472,53.979,54.0082,43855.0
2024-10-31 14:50:00,55.43,55.55,55.38,55.53,54676.0,54.0082,54.1252,53.9595,54.1057,54676.0
2024-10-31 15:00:00,55.52,55.53,55.4,55.48,45036.0,54.0959,54.1057,53.979,54.057,45036.0
2024-10-31 15:10:00,55.48,55.67,55.43,55.57,133058.0,54.057,54.2421,54.0082,54.1447,133058.0
2024-10-31 15:20:00,55.58,55.6,55.47,55.52,80309.0,54.1544,54.1739,54.0472,54.0959,80309.0
2024-10-31 15:30:00,55.51,55.52,55.4,55.41,142431.0,54.0862,54.0959,53.979,53.9888,142431.0
2024-10-31 15:40:00,55.41,55.5,55.36,55.48,197763.0,53.9888,54.0764,53.94,54.057,197763.0
2024-10-31 15:50:00,55.47,55.6,55.14,55.55,1059341.0,54.0472,54.1739,53.7257,54.1252,1059341.0
2024-11-01 09:30:00,55.2,55.39,54.73,55.08,312081.0,53.7841,53.9693,53.3262,53.6672,312081.0
2024-11-01 09:40:00,55.07,55.09,54.7,54.8,189059.0,53.6575,53.677,53.297,53.3944,189059.0
2024-11-01 09:50:00,54.79,55.05,54.77,55.01,186757.0,53.3847,53.638,53.3652,53.599,186757.0
2024-11-01 10:00:00,55.05,55.2,54.95,55.19,161405.0,53.638,53.7841,53.5406,53.7744,161405.0
2024-11-01 10:10:00,55.18,55.3,55.17,55.25,191834.0,53.7647,53.8816,53.7549,53.8329,191834.0
2024-11-01 10:20:00,55.26,55.3,54.99,55.11,152142.0,53.8426,53.8816,53.5795,53.6965,152142.0
2024-11-01 10:30:00,55.12,55.16,54.81,55.03,197659.0,53.7062,53.7452,53.4041,53.6185,197659.0
2024-11-01 10:40:00,55.02,55.07,54.84,54.89,114865.0,53.6088,53.6575,53.4334,53.4821,114865.0
2024-11-01 10:50:00,54.89,55.14,54.82,55.0,177423.0,53.4821,53.7257,53.4139,53.5893,177423.0
2024-11-01 11:00:00,54.99,55.07,54.83,54.9,122254.0,53.5795,53.6575,53.4236,53.4918,122254.0
2024-11-01 11:10:00,54.89,55.0,54.86,54.98,149469.0,53.4821,53.5893,53.4529,53.5698,149469.0
2024-11-01 11:20:00,54.98,55.01,54.88,55.0,82142.0,53.5698,53.599,53.4724,53.5893,82142.0
2024-11-01 11:30:00,55.01,55.04,54.96,55.0,82579.0,53.599,53.6282,53.5503,53.5893,82579.0
2024-11-01 11:40:00,55.0,55.01,54.87,54.95,74414.0,53.5893,53.599,53.4626,53.5406,74414.0
2024-11-01 11:50:00,54.95,54.96,54.74,54.91,97133.0,53.5406,53.5503,53.3359,53.5016,97133.0
2024-11-01 12:00:00,54.93,55.0,54.86,55.0,91363.0,53.5211,53.5893,53.4529,53.5893,91363.0
2024-11-01 12:10:00,54.99,55.07,54.88,54.99,251336.0,53.5795,53.6575,53.4724,53.5795,251336.0
2024-11-01 12:20:00,54.99,55.03,54.89,54.92,208734.0,53.5795,53.6185,53.4821,53.5113,208734.0
2024-11-01 12:30:00,54.91,55.0,54.89,54.97,128664.0,53.5016,53.5893,53.4821,53.56,128664.0
2024-11-01 12:40:00,54.96,55.08,54.93,55.01,70960.0,53.5503,53.6672,53.5211,53.599,70960.0
2024-11-01 12:50:00,55.01,55.14,55.0,55.13,281506.0,53.599,53.7257,53.5893,53.7159,281506.0
2024-11-01 13:00:00,55.13,55.37,55.11,55.24,151869.0,53.7159,53.9498,53.6965,53.8231,151869.0
2024-11-01 13:10:00,55.25,55.39,55.2,55.38,50294.0,53.8329,53.9693,53.7841,53.9595,50294.0
2024-11-01 13:20:00,55.38,55.5,55.36,55.49,86561.0,53.9595,54.0764,53.94,54.0667,86561.0
2024-11-01 13:30:00,55.5,55.5,55.27,55.36,223112.0,54.0764,54.0764,53.8523,53.94,223112.0
2024-11-01 13:40:00,55.36,55.43,55.31,55.41,54927.0,53.94,54.0082,53.8913,53.9888,54927.0
2024-11-01 13:50:00,55.41,55.55,55.4,55.55,56240.0,53.9888,54.1252,53.979,54.1252,56240.0
2024-11-01 14:00:00,55.53,55.62,55.52,55.62,47430.0,54.1057,54.1934,54.0959,54.1934,47430.0
2024-11-01 14:10:00,55.62,55.66,55.52,55.66,65319.0,54.1934,54.2323,54.0959,54.2323,65319.0
2024-11-01 14:20:00,55.65,55.76,55.61,55.76,79327.0,54.2226,54.3298,54.1836,54.3298,79327.0
2024-11-01 14:30:00,55.76,55.88,55.74,55.81,82423.0,54.3298,54.4467,54.3103,54.3785,82423.0
2024-11-01 14:40:00,55.82,55.85,55.75,55.75,106262.0,54.3882,54.4175,54.32,54.32,106262.0
2024-11-01 14:50:00,55.75,55.81,55.65,55.7,82295.0,54.32,54.3785,54.2226,54.2713,82295.0
2024-11-01 15:00:00,55.7,55.75,55.63,55.64,85207.0,54.2713,54.32,54.2031,54.2129,85207.0
2024-11-01 15:10:00,55.64,55.64,55.47,55.48,88285.0,54.2129,54.2129,54.0472,54.057,88285.0
2024-11-01 15:20:00,55.49,55.53,55.27,55.34,88151.0,54.0667,54.1057,53.8523,53.9206,88151.0
2024-11-01 15:30:00,55.34,55.39,55.3,55.35,89062.0,53.9206,53.9693,53.8816,53.9303,89062.0
2024-11-01 15:40:00,55.34,55.52,55.34,55.39,129348.0,53.9206,54.0959,53.9206,53.9693,129348.0
2024-11-01 15:50:00,55.38,55.81,55.3,55.76,725918.0,53.9595,54.3785,53.8816,54.3298,725918.0
2024-11-04 09:30:00,56.05,56.53,56.04,56.49,267002.0,54.6123,55.08,54.6026,55.0411,267002.0
2024-11-04 09:40:00,56.48,56.76,56.4,56.57,89716.0,55.0313,55.3041,54.9534,55.119,89716.0
2024-11-04 09:50:00,56.58,56.79,56.35,56.71,115318.0,55.1287,55.3334,54.9046,55.2554,115318.0
2024-11-04 10:00:00,56.73,56.76,56.44,56.71,63468.0,55.2749,55.3041,54.9923,55.2554,63468.0
2024-11-04 10:10:00,56.72,56.75,56.6,56.61,68864.0,55.2652,55.2944,55.1482,55.158,68864.0
2024-11-04 10:20:00,56.61,56.85,56.61,56.64,78243.0,55.158,55.3918,55.158,55.1872,78243.0
2024-11-04 10:30:00,56.63,56.66,56.37,56.46,112908.0,55.1775,55.2067,54.9241,55.0118,112908.0
2024-11-04 10:40:00,56.47,56.57,56.39,56.57,64060.0,55.0216,55.119,54.9436,55.119,64060.0
2024-11-04 10:50:00,56.58,56.62,56.5,56.59,119436.0,55.1287,55.1677,55.0508,55.1385,119436.0
2024-11-04 11:00:00,56.6,56.68,56.55,56.62,121960.0,55.1482,55.2262,55.0995,55.1677,121960.0
2024-11-04 11:10:00,56.63,56.78,56.59,56.78,197253.0,55.1775,55.3236,55.1385,55.3236,197253.0
2024-11-04 11:20:00,56.77,56.79,56.59,56.61,242686.0,55.3139,55.3334,55.1385,55.158,242686.0
2024-11-04 11:30:00,56.62,56.79,56.61,56.76,228298.0,55.1677,55.3334,55.158,55.3041,228298.0
2024-11-04 11:40:00,56.74,56.84,56.7,56.71,55999.0,55.2846,55.3821,55.2457,55.2554,55999.0
2024-11-04 11:50:00,56.71,56.8,56.7,56.73,24625.0,55.2554,55.3431,55.2457,55.2749,24625.0
2024-11-04 12:00:00,56.72,56.76,56.67,56.75,83612.0,55.2652,55.3041,55.2164,55.2944,83612.0
2024-11-04 12:10:00,56.75,56.83,56.73,56.82,54685.0,55.2944,55.3723,55.2749,55.3626,54685.0
2024-11-04 12:20:00,56.81,56.9,56.61,56.68,142679.0,55.3528,55.4405,55.158,55.2262,142679.0
2024-11-04 12:30:00,56.67,56.71,56.45,56.59,75748.0,55.2164,55.2554,55.0021,55.1385,75748.0
2024-11-04 12:40:00,56.58,56.58,56.44,56.5,140359.0,55.1287,55.1287,54.9923,55.0508,140359.0
2024-11-04 12:50:00,56.5,56.57,56.42,56.43,67759.0,55.0508,55.119,54.9729,54.9826,67759.0
2024-11-04 13:00:00,56.41,56.48,56.36,56.48,134232.0,54.9631,55.0313,54.9144,55.0313,134232.0
2024-11-04 13:10:00,56.48,56.56,56.44,56.55,86705.0,55.0313,55.1093,54.9923,55.0995,86705.0
2024-11-04 13:20:00,56.55,56.65,56.53,56.59,60428.0,55.0995,55.197,55.08,55.1385,60428.0
2024-11-04 13:30:00,56.58,56.61,56.51,56.55,109080.0,55.1287,55.158,55.0605,55.0995,109080.0
2024-11-04 13:40:00,56.55,56.67,56.55,56.65,79638.0,55.0995,55.2164,55.0995,55.197,79638.0
2024-11-04 13:50:00,56.66,56.66,56.53,56.58,55600.0,55.2067,55.2067,55.08,55.1287,55600.0
2024-11-04 14:00:00,56.59,56.59,56.54,56.58,35408.0,55.1385,55.1385,55.0898,55.1287,35408.0
2024-11-04 14:10:00,56.57,56.59,56.55,56.55,32082.0,55.119,55.1385,55.0995,55.0995,32082.0
2024-11-04 14:20:00,56.55,56.58,56.53,56.54,43106.0,55.0995,55.1287,55.08,55.0898,43106.0
2024-11-04 14:30:00,56.53,56.61,56.52,56.6,34456.0,55.08,55.158,55.0703,55.1482,34456.0
2024-11-04 14:40:00,56.6,56.61,56.53,56.55,24363.0,55.1482,55.158,55.08,55.0995,24363.0
2024-11-04 14:50:00,56.55,56.63,56.55,56.58,49535.0,55.0995,55.1775,55.0995,55.1287,49535.0
2024-11-04 15:00:00,56.57,56.6,56.56,56.59,31825.0,55.119,55.1482,55.1093,55.1385,31825.0
2024-11-04 15:10:00,56.58,56.6,56.4,56.42,57717.0,55.1287,55.1482,54.9534,54.9729,57717.0
2024-11-04 15:20:00,56.42,56.48,56.36,56.47,92867.0,54.9729,55.0313,54.9144,55.0216,92867.0
2024-11-04 15:30:00,56.48,56.49,56.43,56.48,79369.0,55.0313,55.0411,54.9826,55.0313,79369.0
2024-11-04 15:40:00,56.48,56.52,56.47,56.5,100951.0,55.0313,55.0703,55.0216,55.0508,100951.0
2024-11-04 15:50:00,56.5,56.66,56.46,56.64,465989.0,55.0508,55.2067,55.0118,55.1872,465989.0
2024-11-05 09:30:00,56.76,57.21,56.7,57.12,292151.0,55.3041,55.7426,55.2457,55.6549,292151.0
2024-11-05 09:40:00,57.12,57.5,57.11,57.13,274867.0,55.6549,56.0251,55.6452,55.6646,274867.0
2024-11-05 09:50:00,57.09,57.33,57.01,57.21,480295.0,55.6257,55.8595,55.5477,55.7426,480295.0
2024-11-05 10:00:00,57.21,57.61,57.15,57.48,224297.0,55.7426,56.1323,55.6841,56.0057,224297.0
2024-11-05 10:10:00,57.46,57.54,57.33,57.51,136553.0,55.9862,56.0641,55.8595,56.0349,136553.0
2024-11-05 10:20:00,57.51,57.63,57.45,57.57,157039.0,56.0349,56.1518,55.9764,56.0934,157039.0
2024-11-05 10:30:00,57.57,57.62,57.48,57.5,556006.0,56.0934,56.1421,56.0057,56.0251,556006.0
2024-11-05 10:40:00,57.5,57.66,57.44,57.61,265792.0,56.0251,56.181,55.9667,56.1323,265792.0
2024-11-05 10:50:00,57.6,57.64,57.56,57.59,136507.0,56.1226,56.1616,56.0836,56.1128,136507.0
2024-11-05 11:00:00,57.59,57.65,57.55,57.61,134569.0,56.1128,56.1713,56.0739,56.1323,134569.0
2024-11-05 11:10:00,57.63,57.67,57.52,57.54,147128.0,56.1518,56.1908,56.0446,56.0641,147128.0
2024-11-05 11:20:00,57.55,57.58,57.52,57.58,77406.0,56.0739,56.1031,56.0446,56.1031,77406.0
2024-11-05 11:30:00,57.59,57.64,57.44,57.55,65328.0,56.1128,56.1616,55.9667,56.0739,65328.0
2024-11-05 11:40:00,57.55,57.64,57.55,57.62,29679.0,56.0739,56.1616,56.0739,56.1421,29679.0
2024-11-05 11:50:00,57.62,57.64,57.57,57.63,17237.0,56.1421,56.1616,56.0934,56.1518,17237.0
2024-11-05 12:00:00,57.62,57.75,57.6,57.68,41557.0,56.1421,56.2687,56.1226,56.2005,41557.0
2024-11-05 12:10:00,57.68,57.68,57.47,57.5,42282.0,56.2005,56.2005,55.9959,56.0251,42282.0
2024-11-05 12:20:00,57.49,57.53,57.46,57.49,32440.0,56.0154,56.0544,55.9862,56.0154,32440.0
2024-11-05 12:30:00,57.5,57.58,57.5,57.58,45992.0,56.0251,56.1031,56.0251,56.1031,45992.0
2024-11-05 12:40:00,57.59,57.65,57.58,57.62,27538.0,56.1128,56.1713,56.1031,56.1421,27538.0
2024-11-05 12:50:00,57.62,57.75,57.6,57.71,67076.0,56.1421,56.2687,56.1226,56.2298,67076.0
2024-11-05 13:00:00,57.72,57.78,57.71,57.78,14567.0,56.2395,56.298,56.2298,56.298,14567.0
2024-11-05 13:10:00,57.78,57.8,57.69,57.7,47756.0,56.298,56.3175,56.2103,56.22,47756.0
2024-11-05 13:20:00,57.7,57.72,57.55,57.6,60726.0,56.22,56.2395,56.0739,56.1226,60726.0
2024-11-05 13:30:00,57.6,57.6,57.35,57.38,36195.0,56.1226,56.1226,55.879,55.9082,36195.0
2024-11-05 13:40:00,57.41,57.48,57.29,57.31,24075.0,55.9375,56.0057,55.8205,55.84,24075.0
2024-11-05 13:50:00,57.29,57.46,57.29,57.41,31551.0,55.8205,55.9862,55.8205,55.9375,31551.0
2024-11-05 14:00:00,57.4,57.48,57.38,57.45,19112.0,55.9277,56.0057,55.9082,55.9764,19112.0
2024-11-05 14:10:00,57.45,57.53,57.45,57.53,29210.0,55.9764,56.0544,55.9764,56.0544,29210.0
2024-11-05 14:20:00,57.55,57.62,57.51,57.53,39512.0,56.0739,56.1421,56.0349,56.0544,39512.0
2024-11-05 14:30:00,57.53,57.55,57.46,57.53,31581.0,56.0544,56.0739,55.9862,56.0544,31581.0
2024-11-05 14:40:00,57.52,57.55,57.37,57.41,133197.0,56.0446,56.0739,55.8985,55.9375,133197.0
2024-11-05 14:50:00,57.42,57.48,57.38,57.41,63411.0,55.9472,56.0057,55.9082,55.9375,63411.0
2024-11-05 15:00:00,57.4,57.52,57.37,57.48,39940.0,55.9277,56.0446,55.8985,56.0057,39940.0
2024-11-05 15:10:00,57.48,57.5,57.36,57.45,66178.0,56.0057,56.0251,55.8887,55.9764,66178.0
2024-11-05 15:20:00,57.45,57.47,57.4,57.45,41490.0,55.9764,55.9959,55.9277,55.9764,41490.0
2024-11-05 15:30:00,57.45,57.58,57.45,57.57,76670.0,55.9764,56.1031,55.9764,56.0934,76670.0
2024-11-05 15:40:00,57.56,57.6,57.5,57.55,170821.0,56.0836,56.1226,56.0251,56.0739,170821.0
2024-11-05 15:50:00,57.54,57.59,57.39,57.57,422049.0,56.0641,56.1128,55.918,56.0934,422049.0
2024-11-06 09:30:00,59.23,59.52,58.85,59.17,392486.0,57.7108,57.9933,57.3405,57.6523,392486.0
2024-11-06 09:40:00,59.17,59.21,58.86,58.98,192907.0,57.6523,57.6913,57.3503,57.4672,192907.0
2024-11-06 09:50:00,58.97,59.06,58.85,59.04,186999.0,57.4574,57.5451,57.3405,57.5256,186999.0
2024-11-06 10:00:00,59.05,59.23,58.88,59.05,105310.0,57.5354,57.7108,57.3698,57.5354,105310.0
2024-11-06 10:10:00,59.06,59.11,58.73,58.73,131311.0,57.5451,57.5939,57.2236,57.2236,131311.0
2024-11-06 10:20:00,58.77,58.83,58.61,58.73,382781.0,57.2626,57.321,57.1067,57.2236,382781.0
2024-11-06 10:30:00,58.7,58.78,58.39,58.74,152008.0,57.1944,57.2723,56.8923,57.2333,152008.0
2024-11-06 10:40:00,58.74,58.9,58.56,58.79,281279.0,57.2333,57.3892,57.058,57.2821,281279.0
2024-11-06 10:50:00,58.76,58.96,58.68,58.79,217586.0,57.2528,57.4477,57.1749,57.2821,217586.0
2024-11-06 11:00:00,58.81,58.85,58.69,58.83,76110.0,57.3015,57.3405,57.1846,57.321,76110.0
2024-11-06 11:10:00,58.83,59.01,58.77,58.79,176826.0,57.321,57.4964,57.2626,57.2821,176826.0
2024-11-06 11:20:00,58.79,58.8,58.7,58.8,49685.0,57.2821,57.2918,57.1944,57.2918,49685.0
2024-11-06 11:30:00,58.8,58.82,58.55,58.71,75509.0,57.2918,57.3113,57.0482,57.2041,75509.0
2024-11-06 11:40:00,58.71,58.74,58.63,58.71,40766.0,57.2041,57.2333,57.1262,57.2041,40766.0
2024-11-06 11:50:00,58.71,58.71,58.55,58.59,76219.0,57.2041,57.2041,57.0482,57.0872,76219.0
2024-11-06 12:00:00,58.59,58.6,58.44,58.5,33899.0,57.0872,57.0969,56.941,56.9995,33899.0
2024-11-06 12:10:00,58.5,58.57,58.49,58.5,41623.0,56.9995,57.0677,56.9898,56.9995,41623.0
2024-11-06 12:20:00,58.5,58.7,58.49,58.64,27321.0,56.9995,57.1944,56.9898,57.1359,27321.0
2024-11-06 12:30:00,58.63,58.66,58.61,58.65,17228.0,57.1262,57.1554,57.1067,57.1457,17228.0
2024-11-06 12:40:00,58.65,58.68,58.61,58.66,21896.0,57.1457,57.1749,57.1067,57.1554,21896.0
2024-11-06 12:50:00,58.66,58.67,58.57,58.61,39111.0,57.1554,57.1651,57.0677,57.1067,39111.0
2024-11-06 13:00:00,58.61,58.66,58.54,58.65,63372.0,57.1067,57.1554,57.0385,57.1457,63372.0
2024-11-06 13:10:00,58.64,58.82,58.64,58.75,89404.0,57.1359,57.3113,57.1359,57.2431,89404.0
2024-11-06 13:20:00,58.76,58.77,58.42,58.42,113791.0,57.2528,57.2626,56.9216,56.9216,113791.0
2024-11-06 13:30:00,58.41,58.46,58.34,58.36,32881.0,56.9118,56.9605,56.8436,56.8631,32881.0
2024-11-06 13:40:00,58.35,58.36,58.21,58.3,62653.0,56.8533,56.8631,56.7169,56.8046,62653.0
2024-11-06 13:50:00,58.29,58.3,58.15,58.25,57115.0,56.7949,56.8046,56.6585,56.7559,57115.0
2024-11-06 14:00:00,58.25,58.36,58.19,58.2,62353.0,56.7559,56.8631,56.6975,56.7072,62353.0
2024-11-06 14:10:00,58.21,58.35,58.08,58.3,71884.0,56.7169,56.8533,56.5903,56.8046,71884.0
2024-11-06 14:20:00,58.31,58.51,58.27,58.48,83935.0,56.8144,57.0092,56.7754,56.98,83935.0
2024-11-06 14:30:00,58.49,58.66,58.48,58.62,37383.0,56.9898,57.1554,56.98,57.1164,37383.0
2024-11-06 14:40:00,58.62,58.66,58.57,58.63,35627.0,57.1164,57.1554,57.0677,57.1262,35627.0
2024-11-06 14:50:00,58.62,58.73,58.62,58.72,37466.0,57.1164,57.2236,57.1164,57.2139,37466.0
2024-11-06 15:00:00,58.72,58.8,58.7,58.79,75011.0,57.2139,57.2918,57.1944,57.2821,75011.0
2024-11-06 15:10:00,58.79,58.85,58.72,58.75,72251.0,57.2821,57.3405,57.2139,57.2431,72251.0
2024-11-06 15:20:00,58.75,58.79,58.7,58.7,37603.0,57.2431,57.2821,57.1944,57.1944,37603.0
2024-11-06 15:30:00,58.7,58.74,58.63,58.64,57475.0,57.1944,57.2333,57.1262,57.1359,57475.0
2024-11-06 15:40:00,58.64,58.8,58.63,58.78,75291.0,57.1359,57.2918,57.1262,57.2723,75291.0
2024-11-06 15:50:00,58.78,58.85,58.72,58.82,347610.0,57.2723,57.3405,57.2139,57.3113,347610.0
2024-11-07 09:30:00,58.68,58.73,58.38,58.59,102393.0,57.1749,57.2236,56.8826,57.0872,102393.0
2024-11-07 09:40:00,58.59,58.72,58.53,58.54,37042.0,57.0872,57.2139,57.0287,57.0385,37042.0
2024-11-07 09:50:00,58.55,58.58,58.36,58.36,64765.0,57.0482,57.0774,56.8631,56.8631,64765.0
2024-11-07 10:00:00,58.4,58.53,58.16,58.3,53926.0,56.9021,57.0287,56.6682,56.8046,53926.0
2024-11-07 10:10:00,58.33,58.61,58.31,58.59,164634.0,56.8339,57.1067,56.8144,57.0872,164634.0
2024-11-07 10:20:00,58.59,58.59,58.47,58.55,51951.0,57.0872,57.0872,56.9703,57.0482,51951.0
2024-11-07 10:30:00,58.55,58.71,58.54,58.65,61329.0,57.0482,57.2041,57.0385,57.1457,61329.0
2024-11-07 10:40:00,58.68,58.81,58.66,58.81,86390.0,57.1749,57.3015,57.1554,57.3015,86390.0
2024-11-07 10:50:00,58.82,58.91,58.68,58.87,208355.0,57.3113,57.399,57.1749,57.36,208355.0
2024-11-07 11:00:00,58.88,58.93,58.75,58.85,48534.0,57.3698,57.4185,57.2431,57.3405,48534.0
2024-11-07 11:10:00,58.85,58.87,58.75,58.78,62208.0,57.3405,57.36,57.2431,57.2723,62208.0
2024-11-07 11:20:00,58.77,58.85,58.66,58.66,56438.0,57.2626,57.3405,57.1554,57.1554,56438.0
2024-11-07 11:30:00,58.66,58.84,58.66,58.72,45005.0,57.1554,57.3308,57.1554,57.2139,45005.0
2024-11-07 11:40:00,58.72,58.89,58.69,58.89,40561.0,57.2139,57.3795,57.1846,57.3795,40561.0
2024-11-07 11:50:00,58.89,59.01,58.87,58.99,32435.0,57.3795,57.4964,57.36,57.4769,32435.0
2024-11-07 12:00:00,58.99,59.11,58.95,59.07,96643.0,57.4769,57.5939,57.438,57.5549,96643.0
2024-11-07 12:10:00,59.06,59.14,59.03,59.1,57445.0,57.5451,57.6231,57.5159,57.5841,57445.0
2024-11-07 12:20:00,59.09,59.14,59.04,59.05,15665.0,57.5744,57.6231,57.5256,57.5354,15665.0
2024-11-07 12:30:00,59.05,59.1,58.97,59.0,23550.0,57.5354,57.5841,57.4574,57.4867,23550.0
2024-11-07 12:40:00,59.0,59.01,58.86,58.86,25617.0,57.4867,57.4964,57.3503,57.3503,25617.0
2024-11-07 12:50:00,58.87,58.96,58.86,58.95,25405.0,57.36,57.4477,57.3503,57.438,25405.0
2024-11-07 13:00:00,58.95,58.97,58.87,58.89,17356.0,57.438,57.4574,57.36,57.3795,17356.0
2024-11-07 13:10:00,58.89,58.9,58.76,58.76,12703.0,57.3795,57.3892,57.2528,57.2528,12703.0
2024-11-07 13:20:00,58.76,58.77,58.73,58.73,13197.0,57.2528,57.2626,57.2236,57.2236,13197.0
2024-11-07 13:30:00,58.72,58.76,58.68,58.7,21727.0,57.2139,57.2528,57.1749,57.1944,21727.0
2024-11-07 13:40:00,58.7,58.73,58.68,58.73,14018.0,57.1944,57.2236,57.1749,57.2236,14018.0
2024-11-07 13:50:00,58.74,58.81,58.74,58.76,16068.0,57.2333,57.3015,57.2333,57.2528,16068.0
2024-11-07 14:00:00,58.77,58.87,58.61,58.73,17019.0,57.2626,57.36,57.1067,57.2236,17019.0
2024-11-07 14:10:00,58.75,58.76,58.69,58.73,20857.0,57.2431,57.2528,57.1846,57.2236,20857.0
2024-11-07 14:20:00,58.73,58.73,58.6,58.6,26284.0,57.2236,57.2236,57.0969,57.0969,26284.0
2024-11-07 14:30:00,58.62,58.7,58.62,58.67,23940.0,57.1164,57.1944,57.1164,57.1651,23940.0
2024-11-07 14:40:00,58.67,58.67,58.54,58.61,24728.0,57.1651,57.1651,57.0385,57.1067,24728.0
2024-11-07 14:50:00,58.6,58.72,58.59,58.72,22545.0,57.0969,57.2139,57.0872,57.2139,22545.0
2024-11-07 15:00:00,58.73,58.78,58.68,58.75,25318.0,57.2236,57.2723,57.1749,57.2431,25318.0
2024-11-07 15:10:00,58.75,58.82,58.67,58.69,50712.0,57.2431,57.3113,57.1651,57.1846,50712.0
2024-11-07 15:20:00,58.68,58.7,58.6,58.67,55100.0,57.1749,57.1944,57.0969,57.1651,55100.0
2024-11-07 15:30:00,58.67,58.7,58.63,58.65,59355.0,57.1651,57.1944,57.1262,57.1457,59355.0
2024-11-07 15:40:00,58.65,58.65,58.57,58.57,59893.0,57.1457,57.1457,57.0677,57.0677,59893.0
2024-11-07 15:50:00,58.57,58.57,58.33,58.4,425746.0,57.0677,57.0677,56.8339,56.9021,425746.0
2024-11-08 09:30:00,57.98,58.5,57.98,58.31,81558.0,56.4928,56.9995,56.4928,56.8144,81558.0
2024-11-08 09:40:00,58.37,58.56,58.21,58.56,90775.0,56.8728,57.058,56.7169,57.058,90775.0
2024-11-08 09:50:00,58.52,58.53,58.34,58.38,55583.0,57.019,57.0287,56.8436,56.8826,55583.0
2024-11-08 10:00:00,58.37,58.53,58.34,58.48,40453.0,56.8728,57.0287,56.8436,56.98,40453.0
2024-11-08 10:10:00,58.53,58.59,58.2,58.21,272594.0,57.0287,57.0872,56.7072,56.7169,272594.0
2024-11-08 10:20:00,58.22,58.37,58.18,58.18,27118.0,56.7267,56.8728,56.6877,56.6877,27118.0
2024-11-08 10:30:00,58.21,58.26,58.03,58.05,40559.0,56.7169,56.7657,56.5416,56.561,40559.0
2024-11-08 10:40:00,58.06,58.18,58.04,58.12,27860.0,56.5708,56.6877,56.5513,56.6292,27860.0
2024-11-08 10:50:00,58.11,58.15,57.99,58.06,32223.0,56.6195,56.6585,56.5026,56.5708,32223.0
2024-11-08 11:00:00,58.07,58.16,58.04,58.05,29655.0,56.5805,56.6682,56.5513,56.561,29655.0
2024-11-08 11:10:00,58.05,58.05,57.89,57.95,58201.0,56.561,56.561,56.4051,56.4636,58201.0
2024-11-08 11:20:00,57.94,57.95,57.81,57.84,22411.0,56.4539,56.4636,56.3272,56.3564,22411.0
2024-11-08 11:30:00,57.83,57.85,57.77,57.81,39951.0,56.3467,56.3662,56.2882,56.3272,39951.0
2024-11-08 11:40:00,57.81,57.84,57.77,57.83,14325.0,56.3272,56.3564,56.2882,56.3467,14325.0
2024-11-08 11:50:00,57.83,57.85,57.77,57.79,19785.0,56.3467,56.3662,56.2882,56.3077,19785.0
2024-11-08 12:00:00,57.79,57.83,57.76,57.8,17066.0,56.3077,56.3467,56.2785,56.3175,17066.0
2024-11-08 12:10:00,57.8,57.87,57.76,57.85,17083.0,56.3175,56.3857,56.2785,56.3662,17083.0
2024-11-08 12:20:00,57.86,57.91,57.85,57.89,13188.0,56.3759,56.4246,56.3662,56.4051,13188.0
2024-11-08 12:30:00,57.89,57.97,57.85,57.9,10784.0,56.4051,56.4831,56.3662,56.4149,10784.0
2024-11-08 12:40:00,57.87,57.92,57.87,57.9,15694.0,56.3857,56.4344,56.3857,56.4149,15694.0
2024-11-08 12:50:00,57.9,57.91,57.85,57.86,20834.0,56.4149,56.4246,56.3662,56.3759,20834.0
2024-11-08 13:00:00,57.86,57.87,57.76,57.78,45521.0,56.3759,56.3857,56.2785,56.298,45521.0
2024-11-08 13:10:00,57.77,57.81,57.72,57.75,50100.0,56.2882,56.3272,56.2395,56.2687,50100.0
2024-11-08 13:20:00,57.74,57.74,57.63,57.66,15919.0,56.259,56.259,56.1518,56.181,15919.0
2024-11-08 13:30:00,57.65,57.69,57.62,57.67,18645.0,56.1713,56.2103,56.1421,56.1908,18645.0
2024-11-08 13:40:00,57.67,57.85,57.64,57.85,27985.0,56.1908,56.3662,56.1616,56.3662,27985.0
2024-11-08 13:50:00,57.85,57.9,57.81,57.89,28351.0,56.3662,56.4149,56.3272,56.4051,28351.0
2024-11-08 14:00:00,57.89,57.89,57.78,57.79,14527.0,56.4051,56.4051,56.298,56.3077,14527.0
2024-11-08 14:10:00,57.79,57.84,57.78,57.82,19229.0,56.3077,56.3564,56.298,56.3369,19229.0
2024-11-08 14:20:00,57.83,57.83,57.77,57.83,19391.0,56.3467,56.3467,56.2882,56.3467,19391.0
2024-11-08 14:30:00,57.82,57.88,57.8,57.82,19952.0,56.3369,56.3954,56.3175,56.3369,19952.0
2024-11-08 14:40:00,57.83,57.95,57.81,57.94,44471.0,56.3467,56.4636,56.3272,56.4539,44471.0
2024-11-08 14:50:00,57.95,58.01,57.93,57.96,24571.0,56.4636,56.5221,56.4441,56.4734,24571.0
2024-11-08 15:00:00,57.95,57.95,57.85,57.9,43244.0,56.4636,56.4636,56.3662,56.4149,43244.0
2024-11-08 15:10:00,57.9,57.9,57.75,57.77,46416.0,56.4149,56.4149,56.2687,56.2882,46416.0
2024-11-08 15:20:00,57.77,57.78,57.66,57.73,30184.0,56.2882,56.298,56.181,56.2492,30184.0
2024-11-08 15:30:00,57.74,57.77,57.63,57.64,84832.0,56.259,56.2882,56.1518,56.1616,84832.0
2024-11-08 15:40:00,57.65,57.71,57.62,57.67,60226.0,56.1713,56.2298,56.1421,56.1908,60226.0
2024-11-08 15:50:00,57.66,57.66,57.36,57.38,382643.0,56.181,56.181,55.8887,55.9082,382643.0
2024-11-11 09:30:00,57.41,57.95,57.39,57.89,86061.0,55.9375,56.4636,55.918,56.4051,86061.0
2024-11-11 09:40:00,57.87,58.0,57.81,57.89,14506.0,56.3857,56.5123,56.3272,56.4051,14506.0
2024-11-11 09:50:00,57.92,58.06,57.86,58.01,37468.0,56.4344,56.5708,56.3759,56.5221,37468.0
2024-11-11 10:00:00,58.01,58.1,57.82,57.82,22201.0,56.5221,56.6098,56.3369,56.3369,22201.0
2024-11-11 10:10:00,57.82,57.89,57.63,57.65,64220.0,56.3369,56.4051,56.1518,56.1713,64220.0
2024-11-11 10:20:00,57.65,57.66,57.55,57.6,28208.0,56.1713,56.181,56.0739,56.1226,28208.0
2024-11-11 10:30:00,57.6,57.63,57.53,57.63,13422.0,56.1226,56.1518,56.0544,56.1518,13422.0
2024-11-11 10:40:00,57.64,57.65,57.51,57.52,26166.0,56.1616,56.1713,56.0349,56.0446,26166.0
2024-11-11 10:50:00,57.53,57.57,57.43,57.57,47586.0,56.0544,56.0934,55.9569,56.0934,47586.0
2024-11-11 11:00:00,57.56,57.62,57.5,57.61,13566.0,56.0836,56.1421,56.0251,56.1323,13566.0
2024-11-11 11:10:00,57.61,57.62,57.53,57.55,20544.0,56.1323,56.1421,56.0544,56.0739,20544.0
2024-11-11 11:20:00,57.55,57.58,57.44,57.49,19626.0,56.0739,56.1031,55.9667,56.0154,19626.0
2024-11-11 11:30:00,57.47,57.65,57.45,57.64,12472.0,55.9959,56.1713,55.9764,56.1616,12472.0
2024-11-11 11:40:00,57.65,57.72,57.61,57.67,11930.0,56.1713,56.2395,56.1323,56.1908,11930.0
2024-11-11 11:50:00,57.67,57.75,57.66,57.72,11345.0,56.1908,56.2687,56.181,56.2395,11345.0
2024-11-11 12:00:00,57.73,57.77,57.7,57.72,10187.0,56.2492,56.2882,56.22,56.2395,10187.0
2024-11-11 12:10:00,57.72,57.75,57.64,57.65,10410.0,56.2395,56.2687,56.1616,56.1713,10410.0
2024-11-11 12:20:00,57.65,57.68,57.58,57.58,24721.0,56.1713,56.2005,56.1031,56.1031,24721.0
2024-11-11 12:30:00,57.58,57.67,57.58,57.65,14590.0,56.1031,56.1908,56.1031,56.1713,14590.0
2024-11-11 12:40:00,57.66,57.69,57.63,57.63,14248.0,56.181,56.2103,56.1518,56.1518,14248.0
2024-11-11 12:50:00,57.62,57.65,57.58,57.6,26675.0,56.1421,56.1713,56.1031,56.1226,26675.0
2024-11-11 13:00:00,57.59,57.59,57.5,57.55,23556.0,56.1128,56.1128,56.0251,56.0739,23556.0
2024-11-11 13:10:00,57.56,57.56,57.52,57.54,10423.0,56.0836,56.0836,56.0446,56.0641,10423.0
2024-11-11 13:20:00,57.54,57.54,57.43,57.48,19866.0,56.0641,56.0641,55.9569,56.0057,19866.0
2024-11-11 13:30:00,57.47,57.5,57.4,57.49,35513.0,55.9959,56.0251,55.9277,56.0154,35513.0
2024-11-11 13:40:00,57.49,57.56,57.48,57.56,13037.0,56.0154,56.0836,56.0057,56.0836,13037.0
2024-11-11 13:50:00,57.56,57.57,57.53,57.53,9797.0,56.0836,56.0934,56.0544,56.0544,9797.0
2024-11-11 14:00:00,57.54,57.68,57.54,57.65,27977.0,56.0641,56.2005,56.0641,56.1713,27977.0
2024-11-11 14:10:00,57.66,57.74,57.62,57.72,14133.0,56.181,56.259,56.1421,56.2395,14133.0
2024-11-11 14:20:00,57.73,57.74,57.69,57.69,7606.0,56.2492,56.259,56.2103,56.2103,7606.0
2024-11-11 14:30:00,57.69,57.75,57.65,57.74,18833.0,56.2103,56.2687,56.1713,56.259,18833.0
2024-11-11 14:40:00,57.74,57.83,57.73,57.82,12755.0,56.259,56.3467,56.2492,56.3369,12755.0
2024-11-11 14:50:00,57.81,57.83,57.77,57.79,26281.0,56.3272,56.3467,56.2882,56.3077,26281.0
2024-11-11 15:00:00,57.79,57.79,57.71,57.73,14100.0,56.3077,56.3077,56.2298,56.2492,14100.0
2024-11-11 15:10:00,57.73,57.76,57.7,57.7,19217.0,56.2492,56.2785,56.22,56.22,19217.0
2024-11-11 15:20:00,57.68,57.69,57.6,57.6,21701.0,56.2005,56.2103,56.1226,56.1226,21701.0
2024-11-11 15:30:00,57.59,57.6,57.46,57.51,33570.0,56.1128,56.1226,55.9862,56.0349,33570.0
2024-11-11 15:40:00,57.5,57.62,57.48,57.58,24889.0,56.0251,56.1421,56.0057,56.1031,24889.0
2024-11-11 15:50:00,57.58,57.68,57.56,57.67,193447.0,56.1031,56.2005,56.0836,56.1908,193447.0
2024-11-12 09:30:00,57.23,57.38,57.03,57.26,143270.0,55.7621,55.9082,55.5672,55.7913,143270.0
2024-11-12 09:40:00,57.26,57.42,57.25,57.33,49847.0,55.7913,55.9472,55.7816,55.8595,49847.0
2024-11-12 09:50:00,57.31,57.32,56.96,56.99,72838.0,55.84,55.8498,55.499,55.5282,72838.0
2024-11-12 10:00:00,56.99,57.06,56.81,56.94,51046.0,55.5282,55.5964,55.3528,55.4795,51046.0
2024-11-12 10:10:00,56.91,56.96,56.88,56.95,21934.0,55.4503,55.499,55.4211,55.4893,21934.0
2024-11-12 10:20:00,56.93,56.95,56.73,56.73,43674.0,55.4698,55.4893,55.2749,55.2749,43674.0
2024-11-12 10:30:00,56.73,56.85,56.68,56.68,70006.0,55.2749,55.3918,55.2262,55.2262,70006.0
2024-11-12 10:40:00,56.69,56.8,56.66,56.71,83811.0,55.2359,55.3431,55.2067,55.2554,83811.0
2024-11-12 10:50:00,56.71,56.82,56.67,56.71,94732.0,55.2554,55.3626,55.2164,55.2554,94732.0
2024-11-12 11:00:00,56.7,56.76,56.66,56.67,54194.0,55.2457,55.3041,55.2067,55.2164,54194.0
2024-11-12 11:10:00,56.68,56.78,56.66,56.69,96643.0,55.2262,55.3236,55.2067,55.2359,96643.0
2024-11-12 11:20:00,56.69,56.74,56.65,56.67,43123.0,55.2359,55.2846,55.197,55.2164,43123.0
2024-11-12 11:30:00,56.67,56.75,56.58,56.58,86807.0,55.2164,55.2944,55.1287,55.1287,86807.0
2024-11-12 11:40:00,56.59,56.72,56.58,56.71,124935.0,55.1385,55.2652,55.1287,55.2554,124935.0
2024-11-12 11:50:00,56.71,56.8,56.7,56.71,34455.0,55.2554,55.3431,55.2457,55.2554,34455.0
2024-11-12 12:00:00,56.72,56.87,56.71,56.87,34925.0,55.2652,55.4113,55.2554,55.4113,34925.0
2024-11-12 12:10:00,56.88,57.05,56.87,57.02,36370.0,55.4211,55.5867,55.4113,55.5575,36370.0
2024-11-12 12:20:00,57.03,57.07,56.98,57.01,26585.0,55.5672,55.6062,55.5185,55.5477,26585.0
2024-11-12 12:30:00,57.01,57.05,56.97,57.01,18138.0,55.5477,55.5867,55.5087,55.5477,18138.0
2024-11-12 12:40:00,56.99,57.0,56.93,56.93,10362.0,55.5282,55.538,55.4698,55.4698,10362.0
2024-11-12 12:50:00,56.93,57.02,56.92,57.02,23887.0,55.4698,55.5575,55.46,55.5575,23887.0
2024-11-12 13:00:00,57.0,57.13,56.98,57.13,14230.0,55.538,55.6646,55.5185,55.6646,14230.0
2024-11-12 13:10:00,57.13,57.15,57.04,57.13,59216.0,55.6646,55.6841,55.5769,55.6646,59216.0
2024-11-12 13:20:00,57.12,57.27,57.12,57.23,17773.0,55.6549,55.801,55.6549,55.7621,17773.0
2024-11-12 13:30:00,57.24,57.27,57.21,57.26,19423.0,55.7718,55.801,55.7426,55.7913,19423.0
2024-11-12 13:40:00,57.27,57.34,57.22,57.34,57317.0,55.801,55.8693,55.7523,55.8693,57317.0
2024-11-12 13:50:00,57.34,57.47,57.34,57.46,57205.0,55.8693,55.9959,55.8693,55.9862,57205.0
2024-11-12 14:00:00,57.46,57.52,57.46,57.49,42993.0,55.9862,56.0446,55.9862,56.0154,42993.0
2024-11-12 14:10:00,57.48,57.53,57.39,57.42,20369.0,56.0057,56.0544,55.918,55.9472,20369.0
2024-11-12 14:20:00,57.42,57.53,57.41,57.52,23680.0,55.9472,56.0544,55.9375,56.0446,23680.0
2024-11-12 14:30:00,57.52,57.55,57.5,57.51,16528.0,56.0446,56.0739,56.0251,56.0349,16528.0
2024-11-12 14:40:00,57.51,57.55,57.5,57.54,13677.0,56.0349,56.0739,56.0251,56.0641,13677.0
2024-11-12 14:50:00,57.54,57.55,57.5,57.5,19196.0,56.0641,56.0739,56.0251,56.0251,19196.0
2024-11-12 15:00:00,57.5,57.57,57.47,57.57,29164.0,56.0251,56.0934,55.9959,56.0934,29164.0
2024-11-12 15:10:00,57.56,57.57,57.48,57.51,43111.0,56.0836,56.0934,56.0057,56.0349,43111.0
2024-11-12 15:20:00,57.51,57.55,57.49,57.52,36794.0,56.0349,56.0739,56.0154,56.0446,36794.0
2024-11-12 15:30:00,57.52,57.53,57.49,57.51,45684.0,56.0446,56.0544,56.0154,56.0349,45684.0
2024-11-12 15:40:00,57.51,57.54,57.39,57.41,67263.0,56.0349,56.0641,55.918,55.9375,67263.0
2024-11-12 15:50:00,57.42,57.45,57.29,57.31,288876.0,55.9472,55.9764,55.8205,55.84,288876.0
2024-11-13 09:30:00,56.25,56.65,55.82,56.59,200336.0,54.8072,55.197,54.3882,55.1385,200336.0
2024-11-13 09:40:00,56.57,56.59,56.35,56.47,72190.0,55.119,55.1385,54.9046,55.0216,72190.0
2024-11-13 09:50:00,56.44,56.49,56.34,56.49,99243.0,54.9923,55.0411,54.8949,55.0411,99243.0
2024-11-13 10:00:00,56.51,56.62,56.46,56.59,159365.0,55.0605,55.1677,55.0118,55.1385,159365.0
2024-11-13 10:10:00,56.62,56.8,56.6,56.69,99307.0,55.1677,55.3431,55.1482,55.2359,99307.0
2024-11-13 10:20:00,56.71,56.75,56.65,56.7,23965.0,55.2554,55.2944,55.197,55.2457,23965.0
2024-11-13 10:30:00,56.69,57.01,56.68,56.79,92520.0,55.2359,55.5477,55.2262,55.3334,92520.0
2024-11-13 10:40:00,56.79,56.95,56.75,56.89,25622.0,55.3334,55.4893,55.2944,55.4308,25622.0
2024-11-13 10:50:00,56.92,56.96,56.87,56.94,43304.0,55.46,55.499,55.4113,55.4795,43304.0
2024-11-13 11:00:00,56.93,56.93,56.75,56.82,27507.0,55.4698,55.4698,55.2944,55.3626,27507.0
2024-11-13 11:10:00,56.82,56.97,56.78,56.88,63953.0,55.3626,55.5087,55.3236,55.4211,63953.0
2024-11-13 11:20:00,56.89,56.9,56.78,56.8,53990.0,55.4308,55.4405,55.3236,55.3431,53990.0
2024-11-13 11:30:00,56.82,56.85,56.7,56.71,15968.0,55.3626,55.3918,55.2457,55.2554,15968.0
2024-11-13 11:40:00,56.72,56.77,56.7,56.73,31896.0,55.2652,55.3139,55.2457,55.2749,31896.0
2024-11-13 11:50:00,56.72,56.73,56.66,56.67,12722.0,55.2652,55.2749,55.2067,55.2164,12722.0
2024-11-13 12:00:00,56.67,56.67,56.56,56.57,34342.0,55.2164,55.2164,55.1093,55.119,34342.0
2024-11-13 12:10:00,56.57,56.58,56.51,56.52,21729.0,55.119,55.1287,55.0605,55.0703,21729.0
2024-11-13 12:20:00,56.51,56.54,56.49,56.52,14752.0,55.0605,55.0898,55.0411,55.0703,14752.0
2024-11-13 12:30:00,56.53,56.53,56.39,56.44,26833.0,55.08,55.08,54.9436,54.9923,26833.0
2024-11-13 12:40:00,56.44,56.46,56.37,56.38,16715.0,54.9923,55.0118,54.9241,54.9339,16715.0
2024-11-13 12:50:00,56.38,56.39,56.27,56.28,37839.0,54.9339,54.9436,54.8267,54.8364,37839.0
2024-11-13 13:00:00,56.28,56.32,56.22,56.22,23318.0,54.8364,54.8754,54.778,54.778,23318.0
2024-11-13 13:10:00,56.22,56.24,56.17,56.22,34498.0,54.778,54.7975,54.7293,54.778,34498.0
2024-11-13 13:20:00,56.22,56.25,56.21,56.22,17204.0,54.778,54.8072,54.7682,54.778,17204.0
2024-11-13 13:30:00,56.23,56.28,56.06,56.08,20233.0,54.7877,54.8364,54.6221,54.6416,20233.0
2024-11-13 13:40:00,56.09,56.1,55.99,56.04,26759.0,54.6513,54.6611,54.5539,54.6026,26759.0
2024-11-13 13:50:00,56.04,56.08,56.03,56.07,13174.0,54.6026,54.6416,54.5929,54.6318,13174.0
2024-11-13 14:00:00,56.08,56.14,56.06,56.14,30194.0,54.6416,54.7,54.6221,54.7,30194.0
2024-11-13 14:10:00,56.15,56.15,56.05,56.06,19443.0,54.7098,54.7098,54.6123,54.6221,19443.0
2024-11-13 14:20:00,56.06,56.08,55.99,56.0,14497.0,54.6221,54.6416,54.5539,54.5636,14497.0
2024-11-13 14:30:00,55.99,56.0,55.91,55.94,44754.0,54.5539,54.5636,54.4759,54.5052,44754.0
2024-11-13 14:40:00,55.94,56.08,55.91,56.04,81328.0,54.5052,54.6416,54.4759,54.6026,81328.0
2024-11-13 14:50:00,56.05,56.13,56.05,56.12,20289.0,54.6123,54.6903,54.6123,54.6805,20289.0
2024-11-13 15:00:00,56.13,56.15,56.04,56.14,51306.0,54.6903,54.7098,54.6026,54.7,51306.0
2024-11-13 15:10:00,56.14,56.19,56.09,56.15,41779.0,54.7,54.7488,54.6513,54.7098,41779.0
2024-11-13 15:20:00,56.15,56.29,56.15,56.27,30346.0,54.7098,54.8462,54.7098,54.8267,30346.0
2024-11-13 15:30:00,56.27,56.31,56.22,56.29,60599.0,54.8267,54.8657,54.778,54.8462,60599.0
2024-11-13 15:40:00,56.28,56.32,56.19,56.22,82934.0,54.8364,54.8754,54.7488,54.778,82934.0
2024-11-13 15:50:00,56.21,56.39,56.18,56.39,496607.0,54.7682,54.9436,54.739,54.9436,496607.0
2024-11-14 09:30:00,55.97,56.44,55.91,56.16,235122.0,54.5344,54.9923,54.4759,54.7195,235122.0
2024-11-14 09:40:00,56.17,56.18,55.95,55.95,176189.0,54.7293,54.739,54.5149,54.5149,176189.0
2024-11-14 09:50:00,55.99,56.12,55.99,56.04,57512.0,54.5539,54.6805,54.5539,54.6026,57512.0
2024-11-14 10:00:00,56.07,56.28,56.04,56.07,81395.0,54.6318,54.8364,54.6026,54.6318,81395.0
2024-11-14 10:10:00,56.08,56.16,56.03,56.09,116991.0,54.6416,54.7195,54.5929,54.6513,116991.0
2024-11-14 10:20:00,56.12,56.16,56.01,56.05,69802.0,54.6805,54.7195,54.5734,54.6123,69802.0
2024-11-14 10:30:00,56.06,56.17,56.03,56.16,56903.0,54.6221,54.7293,54.5929,54.7195,56903.0
2024-11-14 10:40:00,56.15,56.24,56.14,56.17,57304.0,54.7098,54.7975,54.7,54.7293,57304.0
2024-11-14 10:50:00,56.17,56.36,56.1,56.36,151311.0,54.7293,54.9144,54.6611,54.9144,151311.0
2024-11-14 11:00:00,56.37,56.44,56.27,56.29,46406.0,54.9241,54.9923,54.8267,54.8462,46406.0
2024-11-14 11:10:00,56.29,56.36,56.26,56.33,95692.0,54.8462,54.9144,54.817,54.8852,95692.0
2024-11-14 11:20:00,56.33,56.56,56.32,56.46,55814.0,54.8852,55.1093,54.8754,55.0118,55814.0
2024-11-14 11:30:00,56.49,56.57,56.47,56.49,21241.0,55.0411,55.119,55.0216,55.0411,21241.0
2024-11-14 11:40:00,56.49,56.61,56.48,56.5,28265.0,55.0411,55.158,55.0313,55.0508,28265.0
2024-11-14 11:50:00,56.5,56.56,56.46,56.53,24514.0,55.0508,55.1093,55.0118,55.08,24514.0
2024-11-14 12:00:00,56.52,56.54,56.49,56.51,14618.0,55.0703,55.0898,55.0411,55.0605,14618.0
2024-11-14 12:10:00,56.51,56.52,56.45,56.48,27913.0,55.0605,55.0703,55.0021,55.0313,27913.0
2024-11-14 12:20:00,56.47,56.51,56.39,56.4,20977.0,55.0216,55.0605,54.9436,54.9534,20977.0
2024-11-14 12:30:00,56.39,56.44,56.36,56.42,15037.0,54.9436,54.9923,54.9144,54.9729,15037.0
2024-11-14 12:40:00,56.42,56.44,56.34,56.38,25249.0,54.9729,54.9923,54.8949,54.9339,25249.0
2024-11-14 12:50:00,56.38,56.46,56.38,56.44,10602.0,54.9339,55.0118,54.9339,54.9923,10602.0
2024-11-14 13:00:00,56.45,56.53,56.44,56.47,14589.0,55.0021,55.08,54.9923,55.0216,14589.0
2024-11-14 13:10:00,56.51,56.53,56.49,56.53,7916.0,55.0605,55.08,55.0411,55.08,7916.0
2024-11-14 13:20:00,56.52,56.6,56.5,56.57,16913.0,55.0703,55.1482,55.0508,55.119,16913.0
2024-11-14 13:30:00,56.55,56.56,56.5,56.53,13335.0,55.0995,55.1093,55.0508,55.08,13335.0
2024-11-14 13:40:00,56.52,56.56,56.52,56.53,4977.0,55.0703,55.1093,55.0703,55.08,4977.0
2024-11-14 13:50:00,56.53,56.57,56.52,56.55,12376.0,55.08,55.119,55.0703,55.0995,12376.0
2024-11-14 14:00:00,56.56,56.59,56.53,56.58,21793.0,55.1093,55.1385,55.08,55.1287,21793.0
2024-11-14 14:10:00,56.58,56.7,56.56,56.7,30886.0,55.1287,55.2457,55.1093,55.2457,30886.0
2024-11-14 14:20:00,56.69,56.75,56.65,56.74,25010.0,55.2359,55.2944,55.197,55.2846,25010.0
2024-11-14 14:30:00,56.74,56.79,56.72,56.74,30803.0,55.2846,55.3334,55.2652,55.2846,30803.0
2024-11-14 14:40:00,56.74,56.77,56.66,56.72,40906.0,55.2846,55.3139,55.2067,55.2652,40906.0
2024-11-14 14:50:00,56.72,56.84,56.69,56.82,26132.0,55.2652,55.3821,55.2359,55.3626,26132.0
2024-11-14 15:00:00,56.82,56.86,56.76,56.82,37927.0,55.3626,55.4016,55.3041,55.3626,37927.0
2024-11-14 15:10:00,56.82,56.94,56.77,56.94,26559.0,55.3626,55.4795,55.3139,55.4795,26559.0
2024-11-14 15:20:00,56.94,56.98,56.75,56.77,58351.0,55.4795,55.5185,55.2944,55.3139,58351.0
2024-11-14 15:30:00,56.77,56.83,56.73,56.79,39393.0,55.3139,55.3723,55.2749,55.3334,39393.0
2024-11-14 15:40:00,56.79,56.82,56.66,56.68,64064.0,55.3334,55.3626,55.2067,55.2262,64064.0
2024-11-14 15:50:00,56.69,56.94,56.67,56.92,322380.0,55.2359,55.4795,55.2164,55.46,322380.0
2024-11-15 09:30:00,56.04,56.78,56.01,56.67,237979.0,55.0412,55.768,55.0117,55.66,237979.0
2024-11-15 09:40:00,56.73,56.8,56.51,56.67,69883.0,55.7189,55.7876,55.5028,55.66,69883.0
2024-11-15 09:50:00,56.67,56.81,56.52,56.68,92798.0,55.66,55.7975,55.5126,55.6698,92798.0
2024-11-15 10:00:00,56.71,56.87,56.54,56.59,74421.0,55.6992,55.8564,55.5323,55.5814,74421.0
2024-11-15 10:10:00,56.6,56.76,56.52,56.72,61203.0,55.5912,55.7483,55.5126,55.7091,61203.0
2024-11-15 10:20:00,56.7,56.75,56.54,56.6,49523.0,55.6894,55.7385,55.5323,55.5912,49523.0
2024-11-15 10:30:00,56.6,56.63,56.48,56.58,73209.0,55.5912,55.6207,55.4733,55.5716,73209.0
2024-11-15 10:40:00,56.61,56.63,56.53,56.57,38592.0,55.601,55.6207,55.5224,55.5617,38592.0
2024-11-15 10:50:00,56.61,56.65,56.56,56.6,74169.0,55.601,55.6403,55.5519,55.5912,74169.0
2024-11-15 11:00:00,56.59,56.67,56.56,56.65,44318.0,55.5814,55.66,55.5519,55.6403,44318.0
2024-11-15 11:10:00,56.67,56.73,56.65,56.65,53514.0,55.66,55.7189,55.6403,55.6403,53514.0
2024-11-15 11:20:00,56.65,56.65,56.55,56.56,27030.0,55.6403,55.6403,55.5421,55.5519,27030.0
2024-11-15 11:30:00,56.55,56.59,56.41,56.46,36497.0,55.5421,55.5814,55.4046,55.4537,36497.0
2024-11-15 11:40:00,56.46,56.53,56.4,56.44,62818.0,55.4537,55.5224,55.3948,55.4341,62818.0
2024-11-15 11:50:00,56.45,56.63,56.45,56.55,44866.0,55.4439,55.6207,55.4439,55.5421,44866.0
2024-11-15 12:00:00,56.57,56.63,56.55,56.63,15105.0,55.5617,55.6207,55.5421,55.6207,15105.0
2024-11-15 12:10:00,56.62,56.62,56.56,56.62,24409.0,55.6108,55.6108,55.5519,55.6108,24409.0
2024-11-15 12:20:00,56.61,56.62,56.49,56.54,17060.0,55.601,55.6108,55.4832,55.5323,17060.0
2024-11-15 12:30:00,56.53,56.66,56.53,56.66,34014.0,55.5224,55.6501,55.5224,55.6501,34014.0
2024-11-15 12:40:00,56.65,56.67,56.58,56.62,38514.0,55.6403,55.66,55.5716,55.6108,38514.0
2024-11-15 12:50:00,56.62,56.68,56.6,56.63,17795.0,55.6108,55.6698,55.5912,55.6207,17795.0
2024-11-15 13:00:00,56.63,56.63,56.59,56.62,14044.0,55.6207,55.6207,55.5814,55.6108,14044.0
2024-11-15 13:10:00,56.64,56.73,56.63,56.73,10001.0,55.6305,55.7189,55.6207,55.7189,10001.0
2024-11-15 13:20:00,56.73,56.76,56.7,56.75,14651.0,55.7189,55.7483,55.6894,55.7385,14651.0
2024-11-15 13:30:00,56.74,56.78,56.71,56.76,18232.0,55.7287,55.768,55.6992,55.7483,18232.0
2024-11-15 13:40:00,56.77,56.85,56.77,56.81,31972.0,55.7582,55.8367,55.7582,55.7975,31972.0
2024-11-15 13:50:00,56.81,56.85,56.76,56.85,20720.0,55.7975,55.8367,55.7483,55.8367,20720.0
2024-11-15 14:00:00,56.84,56.89,56.78,56.8,25157.0,55.8269,55.876,55.768,55.7876,25157.0
2024-11-15 14:10:00,56.8,56.87,56.79,56.86,15462.0,55.7876,55.8564,55.7778,55.8466,15462.0
2024-11-15 14:20:00,56.87,56.89,56.83,56.88,25916.0,55.8564,55.876,55.8171,55.8662,25916.0
2024-11-15 14:30:00,56.89,56.94,56.88,56.92,14267.0,55.876,55.9251,55.8662,55.9055,14267.0
2024-11-15 14:40:00,56.91,57.04,56.9,57.02,23866.0,55.8957,56.0234,55.8859,56.0037,23866.0
2024-11-15 14:50:00,57.01,57.05,56.97,57.04,33612.0,55.9939,56.0332,55.9546,56.0234,33612.0
2024-11-15 15:00:00,57.03,57.06,57.0,57.04,35574.0,56.0135,56.043,55.9841,56.0234,35574.0
2024-11-15 15:10:00,57.04,57.28,57.03,57.26,53645.0,56.0234,56.2591,56.0135,56.2394,53645.0
2024-11-15 15:20:00,57.27,57.32,57.21,57.31,92647.0,56.2493,56.2984,56.1903,56.2885,92647.0
2024-11-15 15:30:00,57.31,57.36,57.27,57.3,74637.0,56.2885,56.3377,56.2493,56.2787,74637.0
2024-11-15 15:40:00,57.31,57.36,57.28,57.36,96467.0,56.2885,56.3377,56.2591,56.3377,96467.0
2024-11-15 15:50:00,57.36,57.68,57.33,57.59,730911.0,56.3377,56.652,56.3082,56.5636,730911.0
2024-11-18 09:30:00,57.41,57.8,57.26,57.5,185357.0,56.3868,56.7698,56.2394,56.4752,185357.0
2024-11-18 09:40:00,57.47,57.55,57.27,57.49,166416.0,56.4457,56.5243,56.2493,56.4653,166416.0
2024-11-18 09:50:00,57.49,57.51,57.34,57.43,81706.0,56.4653,56.485,56.318,56.4064,81706.0
2024-11-18 10:00:00,57.43,57.67,57.42,57.67,53133.0,56.4064,56.6421,56.3966,56.6421,53133.0
2024-11-18 10:10:00,57.67,57.67,57.51,57.53,49576.0,56.6421,56.6421,56.485,56.5046,49576.0
2024-11-18 10:20:00,57.53,57.55,57.43,57.45,69188.0,56.5046,56.5243,56.4064,56.4261,69188.0
2024-11-18 10:30:00,57.44,57.49,57.37,57.49,77673.0,56.4162,56.4653,56.3475,56.4653,77673.0
2024-11-18 10:40:00,57.48,57.56,57.47,57.56,67563.0,56.4555,56.5341,56.4457,56.5341,67563.0
2024-11-18 10:50:00,57.55,57.62,57.54,57.6,55595.0,56.5243,56.593,56.5144,56.5734,55595.0
2024-11-18 11:00:00,57.6,57.64,57.52,57.61,56341.0,56.5734,56.6127,56.4948,56.5832,56341.0
2024-11-18 11:10:00,57.59,57.68,57.56,57.62,43098.0,56.5636,56.652,56.5341,56.593,43098.0
2024-11-18 11:20:00,57.62,57.63,57.51,57.6,75297.0,56.593,56.6028,56.485,56.5734,75297.0
2024-11-18 11:30:00,57.6,57.82,57.6,57.79,65951.0,56.5734,56.7895,56.5734,56.76,65951.0
2024-11-18 11:40:00,57.8,57.81,57.63,57.67,52051.0,56.7698,56.7796,56.6028,56.6421,52051.0
2024-11-18 11:50:00,57.67,57.74,57.66,57.66,21530.0,56.6421,56.7109,56.6323,56.6323,21530.0
2024-11-18 12:00:00,57.68,57.68,57.61,57.65,48022.0,56.652,56.652,56.5832,56.6225,48022.0
2024-11-18 12:10:00,57.63,57.66,57.56,57.66,28933.0,56.6028,56.6323,56.5341,56.6323,28933.0
2024-11-18 12:20:00,57.66,57.75,57.65,57.7,21704.0,56.6323,56.7207,56.6225,56.6716,21704.0
2024-11-18 12:30:00,57.69,57.74,57.65,57.73,38537.0,56.6618,56.7109,56.6225,56.7011,38537.0
2024-11-18 12:40:00,57.72,57.76,57.7,57.74,33307.0,56.6912,56.7305,56.6716,56.7109,33307.0
2024-11-18 12:50:00,57.73,57.92,57.71,57.89,274188.0,56.7011,56.8877,56.6814,56.8582,274188.0
2024-11-18 13:00:00,57.87,57.88,57.82,57.83,28210.0,56.8386,56.8484,56.7895,56.7993,28210.0
2024-11-18 13:10:00,57.84,57.97,57.83,57.94,37084.0,56.8091,56.9368,56.7993,56.9073,37084.0
2024-11-18 13:20:00,57.94,58.04,57.91,58.04,76849.0,56.9073,57.0055,56.8779,57.0055,76849.0
2024-11-18 13:30:00,58.03,58.07,58.0,58.07,20065.0,56.9957,57.035,56.9662,57.035,20065.0
2024-11-18 13:40:00,58.07,58.1,57.97,58.0,51424.0,57.035,57.0645,56.9368,56.9662,51424.0
2024-11-18 13:50:00,58.0,58.05,57.95,58.05,40089.0,56.9662,57.0154,56.9171,57.0154,40089.0
2024-11-18 14:00:00,58.04,58.06,58.0,58.02,31346.0,57.0055,57.0252,56.9662,56.9859,31346.0
2024-11-18 14:10:00,58.02,58.03,57.99,58.02,28272.0,56.9859,56.9957,56.9564,56.9859,28272.0
2024-11-18 14:20:00,58.02,58.09,58.01,58.09,28566.0,56.9859,57.0546,56.9761,57.0546,28566.0
2024-11-18 14:30:00,58.08,58.11,58.02,58.09,61363.0,57.0448,57.0743,56.9859,57.0546,61363.0
2024-11-18 14:40:00,58.09,58.11,58.07,58.11,79320.0,57.0546,57.0743,57.035,57.0743,79320.0
2024-11-18 14:50:00,58.1,58.22,58.1,58.2,30699.0,57.0645,57.1823,57.0645,57.1627,30699.0
2024-11-18 15:00:00,58.19,58.2,58.14,58.18,30109.0,57.1529,57.1627,57.1038,57.143,30109.0
2024-11-18 15:10:00,58.18,58.22,58.09,58.12,42381.0,57.143,57.1823,57.0546,57.0841,42381.0
2024-11-18 15:20:00,58.13,58.25,58.01,58.04,66735.0,57.0939,57.2118,56.9761,57.0055,66735.0
2024-11-18 15:30:00,58.03,58.08,57.95,57.95,48702.0,56.9957,57.0448,56.9171,56.9171,48702.0
2024-11-18 15:40:00,57.95,57.98,57.85,57.94,47391.0,56.9171,56.9466,56.8189,56.9073,47391.0
2024-11-18 15:50:00,57.93,57.94,57.66,57.72,317765.0,56.8975,56.9073,56.6323,56.6912,317765.0
2024-11-19 09:30:00,56.9,57.17,56.62,57.07,165042.0,55.8859,56.151,55.6108,56.0528,165042.0
2024-11-19 09:40:00,57.09,57.1,56.81,56.82,26442.0,56.0725,56.0823,55.7975,55.8073,26442.0
2024-11-19 09:50:00,56.82,57.0,56.75,56.95,46167.0,55.8073,55.9841,55.7385,55.935,46167.0
2024-11-19 10:00:00,56.97,57.09,56.91,56.99,70332.0,55.9546,56.0725,55.8957,55.9743,70332.0
2024-11-19 10:10:00,56.97,57.02,56.79,56.86,41745.0,55.9546,56.0037,55.7778,55.8466,41745.0
2024-11-19 10:20:00,56.85,57.09,56.83,57.07,86040.0,55.8367,56.0725,55.8171,56.0528,86040.0
2024-11-19 10:30:00,57.06,57.18,57.01,57.12,69155.0,56.043,56.1609,55.9939,56.1019,69155.0
2024-11-19 10:40:00,57.14,57.21,57.03,57.21,26904.0,56.1216,56.1903,56.0135,56.1903,26904.0
2024-11-19 10:50:00,57.19,57.21,57.13,57.15,50444.0,56.1707,56.1903,56.1118,56.1314,50444.0
2024-11-19 11:00:00,57.15,57.23,57.12,57.22,32529.0,56.1314,56.21,56.1019,56.2002,32529.0
2024-11-19 11:10:00,57.22,57.24,57.15,57.2,33716.0,56.2002,56.2198,56.1314,56.1805,33716.0
2024-11-19 11:20:00,57.21,57.44,57.21,57.36,50321.0,56.1903,56.4162,56.1903,56.3377,50321.0
2024-11-19 11:30:00,57.35,57.38,57.32,57.35,23921.0,56.3278,56.3573,56.2984,56.3278,23921.0
2024-11-19 11:40:00,57.35,57.48,57.33,57.41,39968.0,56.3278,56.4555,56.3082,56.3868,39968.0
2024-11-19 11:50:00,57.39,57.49,57.35,57.48,15901.0,56.3671,56.4653,56.3278,56.4555,15901.0
2024-11-19 12:00:00,57.49,57.52,57.45,57.49,24362.0,56.4653,56.4948,56.4261,56.4653,24362.0
2024-11-19 12:10:00,57.49,57.59,57.48,57.55,47452.0,56.4653,56.5636,56.4555,56.5243,47452.0
2024-11-19 12:20:00,57.55,57.64,57.52,57.58,31835.0,56.5243,56.6127,56.4948,56.5537,31835.0
2024-11-19 12:30:00,57.59,57.74,57.58,57.73,40794.0,56.5636,56.7109,56.5537,56.7011,40794.0
2024-11-19 12:40:00,57.74,57.77,57.68,57.75,16727.0,56.7109,56.7403,56.652,56.7207,16727.0
2024-11-19 12:50:00,57.76,57.78,57.73,57.74,24611.0,56.7305,56.7502,56.7011,56.7109,24611.0
2024-11-19 13:00:00,57.74,57.74,57.63,57.66,22460.0,56.7109,56.7109,56.6028,56.6323,22460.0
2024-11-19 13:10:00,57.67,57.8,57.65,57.77,20834.0,56.6421,56.7698,56.6225,56.7403,20834.0
2024-11-19 13:20:00,57.76,57.8,57.73,57.74,25359.0,56.7305,56.7698,56.7011,56.7109,25359.0
2024-11-19 13:30:00,57.75,57.78,57.69,57.78,18236.0,56.7207,56.7502,56.6618,56.7502,18236.0
2024-11-19 13:40:00,57.77,57.89,57.77,57.86,21924.0,56.7403,56.8582,56.7403,56.8287,21924.0
2024-11-19 13:50:00,57.86,57.94,57.84,57.91,16562.0,56.8287,56.9073,56.8091,56.8779,16562.0
2024-11-19 14:00:00,57.91,57.98,57.86,57.96,21231.0,56.8779,56.9466,56.8287,56.927,21231.0
2024-11-19 14:10:00,57.94,57.95,57.86,57.92,12468.0,56.9073,56.9171,56.8287,56.8877,12468.0
2024-11-19 14:20:00,57.93,57.97,57.92,57.94,22438.0,56.8975,56.9368,56.8877,56.9073,22438.0
2024-11-19 14:30:00,57.94,57.95,57.84,57.91,53155.0,56.9073,56.9171,56.8091,56.8779,53155.0
2024-11-19 14:40:00,57.92,57.92,57.87,57.89,17055.0,56.8877,56.8877,56.8386,56.8582,17055.0
2024-11-19 14:50:00,57.9,57.93,57.87,57.9,19484.0,56.868,56.8975,56.8386,56.868,19484.0
2024-11-19 15:00:00,57.89,57.91,57.86,57.91,22927.0,56.8582,56.8779,56.8287,56.8779,22927.0
2024-11-19 15:10:00,57.91,57.96,57.9,57.96,29694.0,56.8779,56.927,56.868,56.927,29694.0
2024-11-19 15:20:00,57.96,58.0,57.93,57.96,30351.0,56.927,56.9662,56.8975,56.927,30351.0
2024-11-19 15:30:00,57.95,57.97,57.91,57.93,31789.0,56.9171,56.9368,56.8779,56.8975,31789.0
2024-11-19 15:40:00,57.93,57.97,57.88,57.94,55259.0,56.8975,56.9368,56.8484,56.9073,55259.0
2024-11-19 15:50:00,57.95,58.0,57.76,57.84,154582.0,56.9171,56.9662,56.7305,56.8091,154582.0
2024-11-20 09:30:00,57.4,57.88,57.4,57.53,202099.0,56.3769,56.8484,56.3769,56.5046,202099.0
2024-11-20 09:40:00,57.54,57.59,57.39,57.5,46604.0,56.5144,56.5636,56.3671,56.4752,46604.0
2024-11-20 09:50:00,57.48,57.5,57.28,57.33,40687.0,56.4555,56.4752,56.2591,56.3082,40687.0
2024-11-20 10:00:00,57.3,57.38,57.22,57.33,24683.0,56.2787,56.3573,56.2002,56.3082,24683.0
2024-11-20 10:10:00,57.34,57.36,57.24,57.34,21903.0,56.318,56.3377,56.2198,56.318,21903.0
2024-11-20 10:20:00,57.32,57.33,57.1,57.21,79013.0,56.2984,56.3082,56.0823,56.1903,79013.0
2024-11-20 10:30:00,57.22,57.43,57.2,57.39,312046.0,56.2002,56.4064,56.1805,56.3671,312046.0
2024-11-20 10:40:00,57.39,57.48,57.34,57.35,37923.0,56.3671,56.4555,56.318,56.3278,37923.0
2024-11-20 10:50:00,57.35,57.6,57.33,57.59,65936.0,56.3278,56.5734,56.3082,56.5636,65936.0
2024-11-20 11:00:00,57.59,57.83,57.55,57.77,160568.0,56.5636,56.7993,56.5243,56.7403,160568.0
2024-11-20 11:10:00,57.75,57.88,57.67,57.88,37244.0,56.7207,56.8484,56.6421,56.8484,37244.0
2024-11-20 11:20:00,57.89,57.89,57.67,57.84,78176.0,56.8582,56.8582,56.6421,56.8091,78176.0
2024-11-20 11:30:00,57.84,57.87,57.81,57.87,10369.0,56.8091,56.8386,56.7796,56.8386,10369.0
2024-11-20 11:40:00,57.86,57.86,57.57,57.62,313898.0,56.8287,56.8287,56.5439,56.593,313898.0
2024-11-20 11:50:00,57.62,57.74,57.59,57.63,13994.0,56.593,56.7109,56.5636,56.6028,13994.0
2024-11-20 12:00:00,57.63,57.7,57.61,57.69,22714.0,56.6028,56.6716,56.5832,56.6618,22714.0
2024-11-20 12:10:00,57.69,59.83,57.68,59.8,450139.0,56.6618,58.7636,56.652,58.7342,450139.0
2024-11-20 12:20:00,59.79,60.22,59.28,60.11,809614.0,58.7243,59.1467,58.2234,59.0386,809614.0
2024-11-20 12:30:00,60.09,60.15,59.65,59.9,374487.0,59.019,59.0779,58.5868,58.8324,374487.0
2024-11-20 12:40:00,59.89,59.97,59.74,59.75,156714.0,58.8226,58.9011,58.6752,58.6851,156714.0
2024-11-20 12:50:00,59.75,59.8,59.52,59.69,63987.0,58.6851,58.7342,58.4592,58.6261,63987.0
2024-11-20 13:00:00,59.65,59.68,59.55,59.68,42780.0,58.5868,58.6163,58.4886,58.6163,42780.0
2024-11-20 13:10:00,59.7,59.71,59.2,59.2,69072.0,58.6359,58.6458,58.1449,58.1449,69072.0
2024-11-20 13:20:00,59.18,59.32,59.07,59.09,50831.0,58.1252,58.2627,58.0172,58.0368,50831.0
2024-11-20 13:30:00,59.1,59.1,58.74,58.74,41200.0,58.0466,58.0466,57.6931,57.6931,41200.0
2024-11-20 13:40:00,58.75,58.88,58.7,58.84,32046.0,57.7029,57.8306,57.6538,57.7913,32046.0
2024-11-20 13:50:00,58.84,58.93,58.82,58.93,31205.0,57.7913,57.8797,57.7716,57.8797,31205.0
2024-11-20 14:00:00,58.93,59.04,58.8,58.8,96896.0,57.8797,57.9877,57.752,57.752,96896.0
2024-11-20 14:10:00,58.78,59.02,58.77,59.0,33976.0,57.7323,57.9681,57.7225,57.9484,33976.0
2024-11-20 14:20:00,58.99,59.07,58.94,59.06,20760.0,57.9386,58.0172,57.8895,58.0074,20760.0
2024-11-20 14:30:00,59.04,59.1,59.03,59.04,21786.0,57.9877,58.0466,57.9779,57.9877,21786.0
2024-11-20 14:40:00,59.04,59.13,59.03,59.03,46036.0,57.9877,58.0761,57.9779,57.9779,46036.0
2024-11-20 14:50:00,59.03,59.03,58.79,58.8,108644.0,57.9779,57.9779,57.7422,57.752,108644.0
2024-11-20 15:00:00,58.78,58.84,58.73,58.73,63467.0,57.7323,57.7913,57.6832,57.6832,63467.0
2024-11-20 15:10:00,58.73,58.79,58.62,58.73,148443.0,57.6832,57.7422,57.5752,57.6832,148443.0
2024-11-20 15:20:00,58.74,58.96,58.68,58.95,195112.0,57.6931,57.9091,57.6341,57.8993,195112.0
2024-11-20 15:30:00,58.95,59.03,58.88,58.98,76794.0,57.8993,57.9779,57.8306,57.9288,76794.0
2024-11-20 15:40:00,58.99,59.11,58.94,59.1,96775.0,57.9386,58.0565,57.8895,58.0466,96775.0
2024-11-20 15:50:00,59.09,59.1,58.63,58.83,656687.0,58.0368,58.0466,57.585,57.7815,656687.0
2024-11-21 09:30:00,58.2,58.5,57.94,58.28,265885.0,57.1627,57.4573,56.9073,57.2413,265885.0
2024-11-21 09:40:00,58.25,58.38,58.0,58.27,84691.0,57.2118,57.3395,56.9662,57.2314,84691.0
2024-11-21 09:50:00,58.27,58.27,57.98,58.09,97374.0,57.2314,57.2314,56.9466,57.0546,97374.0
2024-11-21 10:00:00,58.07,58.47,58.04,58.4,121772.0,57.035,57.4279,57.0055,57.3591,121772.0
2024-11-21 10:10:00,58.38,58.5,58.3,58.45,101523.0,57.3395,57.4573,57.2609,57.4082,101523.0
2024-11-21 10:20:00,58.45,58.56,58.45,58.48,106980.0,57.4082,57.5163,57.4082,57.4377,106980.0
2024-11-21 10:30:00,58.5,58.56,58.44,58.44,112333.0,57.4573,57.5163,57.3984,57.3984,112333.0
2024-11-21 10:40:00,58.45,58.82,58.43,58.8,150097.0,57.4082,57.7716,57.3886,57.752,150097.0
2024-11-21 10:50:00,58.79,58.8,58.65,58.76,59973.0,57.7422,57.752,57.6047,57.7127,59973.0
2024-11-21 11:00:00,58.77,58.93,58.76,58.85,71075.0,57.7225,57.8797,57.7127,57.8011,71075.0
2024-11-21 11:10:00,58.86,58.94,58.78,58.91,108812.0,57.8109,57.8895,57.7323,57.86,108812.0
2024-11-21 11:20:00,58.92,58.96,58.8,58.85,122332.0,57.8699,57.9091,57.752,57.8011,122332.0
2024-11-21 11:30:00,58.86,58.93,58.82,58.88,63362.0,57.8109,57.8797,57.7716,57.8306,63362.0
2024-11-21 11:40:00,58.87,58.94,58.85,58.93,49031.0,57.8207,57.8895,57.8011,57.8797,49031.0
2024-11-21 11:50:00,58.93,59.07,58.92,59.07,17471.0,57.8797,58.0172,57.8699,58.0172,17471.0
2024-11-21 12:00:00,59.06,59.16,59.03,59.06,38158.0,58.0074,58.1056,57.9779,58.0074,38158.0
2024-11-21 12:10:00,59.07,59.22,59.07,59.22,45532.0,58.0172,58.1645,58.0172,58.1645,45532.0
2024-11-21 12:20:00,59.21,59.22,59.1,59.14,33609.0,58.1547,58.1645,58.0466,58.0859,33609.0
2024-11-21 12:30:00,59.13,59.2,59.11,59.18,15384.0,58.0761,58.1449,58.0565,58.1252,15384.0
2024-11-21 12:40:00,59.18,59.23,59.15,59.19,47339.0,58.1252,58.1743,58.0958,58.135,47339.0
2024-11-21 12:50:00,59.17,59.27,59.14,59.15,61035.0,58.1154,58.2136,58.0859,58.0958,61035.0
2024-11-21 13:00:00,59.15,59.17,59.09,59.17,115298.0,58.0958,58.1154,58.0368,58.1154,115298.0
2024-11-21 13:10:00,59.17,59.26,59.16,59.25,43549.0,58.1154,58.2038,58.1056,58.194,43549.0
2024-11-21 13:20:00,59.24,59.31,59.23,59.31,13085.0,58.1841,58.2529,58.1743,58.2529,13085.0
2024-11-21 13:30:00,59.29,59.34,59.28,59.28,49579.0,58.2333,58.2824,58.2234,58.2234,49579.0
2024-11-21 13:40:00,59.28,59.33,59.27,59.31,53569.0,58.2234,58.2725,58.2136,58.2529,53569.0
2024-11-21 13:50:00,59.31,59.39,59.3,59.34,19587.0,58.2529,58.3315,58.2431,58.2824,19587.0
2024-11-21 14:00:00,59.33,59.41,59.33,59.33,20315.0,58.2725,58.3511,58.2725,58.2725,20315.0
2024-11-21 14:10:00,59.33,59.45,59.33,59.43,29285.0,58.2725,58.3904,58.2725,58.3708,29285.0
2024-11-21 14:20:00,59.44,59.5,59.42,59.48,17937.0,58.3806,58.4395,58.3609,58.4199,17937.0
2024-11-21 14:30:00,59.47,59.48,59.4,59.45,29133.0,58.41,58.4199,58.3413,58.3904,29133.0
2024-11-21 14:40:00,59.46,59.47,59.23,59.25,18998.0,58.4002,58.41,58.1743,58.194,18998.0
2024-11-21 14:50:00,59.24,59.29,59.18,59.28,29456.0,58.1841,58.2333,58.1252,58.2234,29456.0
2024-11-21 15:00:00,59.27,59.31,59.26,59.29,25325.0,58.2136,58.2529,58.2038,58.2333,25325.0
2024-11-21 15:10:00,59.3,59.3,59.22,59.29,62917.0,58.2431,58.2431,58.1645,58.2333,62917.0
2024-11-21 15:20:00,59.28,59.42,59.27,59.38,39301.0,58.2234,58.3609,58.2136,58.3217,39301.0
2024-11-21 15:30:00,59.37,59.5,59.34,59.5,82151.0,58.3118,58.4395,58.2824,58.4395,82151.0
2024-11-21 15:40:00,59.5,59.53,59.41,59.47,80300.0,58.4395,58.469,58.3511,58.41,80300.0
2024-11-21 15:50:00,59.47,59.48,59.14,59.18,262463.0,58.41,58.4199,58.0859,58.1252,262463.0
2024-11-22 09:30:00,58.94,58.95,58.57,58.91,153520.0,57.8895,57.8993,57.5261,57.86,153520.0
2024-11-22 09:40:00,58.85,59.16,58.79,58.86,260193.0,57.8011,58.1056,57.7422,57.8109,260193.0
2024-11-22 09:50:00,58.87,59.23,58.86,59.19,258617.0,57.8207,58.1743,57.8109,58.135,258617.0
2024-11-22 10:00:00,59.17,59.34,59.17,59.34,73821.0,58.1154,58.2824,58.1154,58.2824,73821.0
2024-11-22 10:10:00,59.36,59.44,59.3,59.41,101995.0,58.302,58.3806,58.2431,58.3511,101995.0
2024-11-22 10:20:00,59.43,59.43,59.25,59.42,56811.0,58.3708,58.3708,58.194,58.3609,56811.0
2024-11-22 10:30:00,59.42,59.63,59.42,59.6,29246.0,58.3609,58.5672,58.3609,58.5377,29246.0
2024-11-22 10:40:00,59.59,59.72,59.52,59.65,45456.0,58.5279,58.6556,58.4592,58.5868,45456.0
2024-11-22 10:50:00,59.65,59.71,59.61,59.71,52522.0,58.5868,58.6458,58.5476,58.6458,52522.0
2024-11-22 11:00:00,59.71,59.76,59.61,59.69,103882.0,58.6458,58.6949,58.5476,58.6261,103882.0
2024-11-22 11:10:00,59.68,59.78,59.41,59.43,74606.0,58.6163,58.7145,58.3511,58.3708,74606.0
2024-11-22 11:20:00,59.41,59.63,59.36,59.63,53940.0,58.3511,58.5672,58.302,58.5672,53940.0
2024-11-22 11:30:00,59.63,59.64,59.46,59.58,84025.0,58.5672,58.577,58.4002,58.5181,84025.0
2024-11-22 11:40:00,59.58,59.72,59.56,59.71,26465.0,58.5181,58.6556,58.4984,58.6458,26465.0
2024-11-22 11:50:00,59.71,59.73,59.62,59.73,15818.0,58.6458,58.6654,58.5574,58.6654,15818.0
2024-11-22 12:00:00,59.72,59.82,59.67,59.81,14628.0,58.6556,58.7538,58.6065,58.744,14628.0
2024-11-22 12:10:00,59.82,59.91,59.79,59.91,14876.0,58.7538,58.8422,58.7243,58.8422,14876.0
2024-11-22 12:20:00,59.92,59.95,59.88,59.88,13568.0,58.852,58.8815,58.8127,58.8127,13568.0
2024-11-22 12:30:00,59.87,59.88,59.7,59.72,36286.0,58.8029,58.8127,58.6359,58.6556,36286.0
2024-11-22 12:40:00,59.72,59.83,59.71,59.82,20098.0,58.6556,58.7636,58.6458,58.7538,20098.0
2024-11-22 12:50:00,59.82,59.93,59.81,59.92,39501.0,58.7538,58.8618,58.744,58.852,39501.0
2024-11-22 13:00:00,59.92,59.93,59.9,59.91,11207.0,58.852,58.8618,58.8324,58.8422,11207.0
2024-11-22 13:10:00,59.9,59.95,59.85,59.87,30801.0,58.8324,58.8815,58.7833,58.8029,30801.0
2024-11-22 13:20:00,59.87,59.98,59.74,59.8,141381.0,58.8029,58.911,58.6752,58.7342,141381.0
2024-11-22 13:30:00,59.79,59.83,59.68,59.7,10708.0,58.7243,58.7636,58.6163,58.6359,10708.0
2024-11-22 13:40:00,59.68,59.71,59.52,59.61,33610.0,58.6163,58.6458,58.4592,58.5476,33610.0
2024-11-22 13:50:00,59.62,59.65,59.54,59.63,19060.0,58.5574,58.5868,58.4788,58.5672,19060.0
2024-11-22 14:00:00,59.63,59.69,59.47,59.5,17789.0,58.5672,58.6261,58.41,58.4395,17789.0
2024-11-22 14:10:00,59.48,59.51,59.32,59.34,13916.0,58.4199,58.4493,58.2627,58.2824,13916.0
2024-11-22 14:20:00,59.34,59.41,59.24,59.29,18064.0,58.2824,58.3511,58.1841,58.2333,18064.0
2024-11-22 14:30:00,59.27,59.33,59.24,59.31,21185.0,58.2136,58.2725,58.1841,58.2529,21185.0
2024-11-22 14:40:00,59.29,59.43,59.28,59.42,13638.0,58.2333,58.3708,58.2234,58.3609,13638.0
2024-11-22 14:50:00,59.42,59.43,59.19,59.22,20622.0,58.3609,58.3708,58.135,58.1645,20622.0
2024-11-22 15:00:00,59.22,59.22,59.15,59.2,26088.0,58.1645,58.1645,58.0958,58.1449,26088.0
2024-11-22 15:10:00,59.2,59.26,59.19,59.25,24340.0,58.1449,58.2038,58.135,58.194,24340.0
2024-11-22 15:20:00,59.25,59.27,59.15,59.18,46479.0,58.194,58.2136,58.0958,58.1252,46479.0
2024-11-22 15:30:00,59.19,59.29,59.18,59.24,45915.0,58.135,58.2333,58.1252,58.1841,45915.0
2024-11-22 15:40:00,59.25,59.29,59.17,59.25,53610.0,58.194,58.2333,58.1154,58.194,53610.0
2024-11-22 15:50:00,59.26,59.38,59.18,59.3,231314.0,58.2038,58.3217,58.1252,58.2431,231314.0
2024-11-25 09:30:00,59.7,59.9,59.56,59.71,124985.0,58.6359,58.8324,58.4984,58.6458,124985.0
2024-11-25 09:40:00,59.73,60.05,59.73,59.96,91064.0,58.6654,58.9797,58.6654,58.8913,91064.0
2024-11-25 09:50:00,59.95,60.21,59.93,60.11,107724.0,58.8815,59.1369,58.8618,59.0386,107724.0
2024-11-25 10:00:00,60.13,60.36,60.12,60.27,161678.0,59.0583,59.2842,59.0485,59.1958,161678.0
2024-11-25 10:10:00,60.33,60.35,60.03,60.03,22752.0,59.2547,59.2744,58.9601,58.9601,22752.0
2024-11-25 10:20:00,60.03,60.2,60.0,60.16,60725.0,58.9601,59.127,58.9306,59.0878,60725.0
2024-11-25 10:30:00,60.18,60.18,59.7,59.7,85493.0,59.1074,59.1074,58.6359,58.6359,85493.0
2024-11-25 10:40:00,59.72,59.8,59.6,59.64,60893.0,58.6556,58.7342,58.5377,58.577,60893.0
2024-11-25 10:50:00,59.61,59.77,59.54,59.75,75541.0,58.5476,58.7047,58.4788,58.6851,75541.0
2024-11-25 11:00:00,59.79,59.8,59.69,59.7,43612.0,58.7243,58.7342,58.6261,58.6359,43612.0
2024-11-25 11:10:00,59.71,59.76,59.61,59.61,100193.0,58.6458,58.6949,58.5476,58.5476,100193.0
2024-11-25 11:20:00,59.63,59.64,59.48,59.5,79562.0,58.5672,58.577,58.4199,58.4395,79562.0
2024-11-25 11:30:00,59.5,59.56,59.46,59.47,38350.0,58.4395,58.4984,58.4002,58.41,38350.0
2024-11-25 11:40:00,59.48,59.48,59.31,59.35,19462.0,58.4199,58.4199,58.2529,58.2922,19462.0
2024-11-25 11:50:00,59.34,59.41,59.29,59.31,19581.0,58.2824,58.3511,58.2333,58.2529,19581.0
2024-11-25 12:00:00,59.32,59.42,59.19,59.21,45068.0,58.2627,58.3609,58.135,58.1547,45068.0
2024-11-25 12:10:00,59.21,59.38,59.21,59.37,23233.0,58.1547,58.3217,58.1547,58.3118,23233.0
2024-11-25 12:20:00,59.38,59.4,59.17,59.19,32643.0,58.3217,58.3413,58.1154,58.135,32643.0
2024-11-25 12:30:00,59.19,59.31,59.19,59.3,14465.0,58.135,58.2529,58.135,58.2431,14465.0
2024-11-25 12:40:00,59.3,59.32,59.24,59.24,19985.0,58.2431,58.2627,58.1841,58.1841,19985.0
2024-11-25 12:50:00,59.24,59.25,59.18,59.2,9396.0,58.1841,58.194,58.1252,58.1449,9396.0
2024-11-25 13:00:00,59.22,59.37,59.21,59.26,7778.0,58.1645,58.3118,58.1547,58.2038,7778.0
2024-11-25 13:10:00,59.28,59.38,59.26,59.36,14315.0,58.2234,58.3217,58.2038,58.302,14315.0
2024-11-25 13:20:00,59.36,59.38,59.3,59.34,8022.0,58.302,58.3217,58.2431,58.2824,8022.0
2024-11-25 13:30:00,59.33,59.41,59.32,59.41,8082.0,58.2725,58.3511,58.2627,58.3511,8082.0
2024-11-25 13:40:00,59.42,59.46,59.34,59.36,19598.0,58.3609,58.4002,58.2824,58.302,19598.0
2024-11-25 13:50:00,59.37,59.46,59.37,59.44,9399.0,58.3118,58.4002,58.3118,58.3806,9399.0
2024-11-25 14:00:00,59.43,59.43,59.32,59.37,14954.0,58.3708,58.3708,58.2627,58.3118,14954.0
2024-11-25 14:10:00,59.35,59.35,59.29,59.3,9423.0,58.2922,58.2922,58.2333,58.2431,9423.0
2024-11-25 14:20:00,59.3,59.38,59.27,59.38,13632.0,58.2431,58.3217,58.2136,58.3217,13632.0
2024-11-25 14:30:00,59.38,59.43,59.3,59.39,35918.0,58.3217,58.3708,58.2431,58.3315,35918.0
2024-11-25 14:40:00,59.37,59.64,59.35,59.63,61640.0,58.3118,58.577,58.2922,58.5672,61640.0
2024-11-25 14:50:00,59.63,59.67,59.58,59.59,16278.0,58.5672,58.6065,58.5181,58.5279,16278.0
2024-11-25 15:00:00,59.59,59.78,59.52,59.76,31431.0,58.5279,58.7145,58.4592,58.6949,31431.0
2024-11-25 15:10:00,59.78,59.8,59.55,59.59,42151.0,58.7145,58.7342,58.4886,58.5279,42151.0
2024-11-25 15:20:00,59.59,59.7,59.57,59.67,18058.0,58.5279,58.6359,58.5083,58.6065,18058.0
2024-11-25 15:30:00,59.66,59.68,59.57,59.58,20356.0,58.5967,58.6163,58.5083,58.5181,20356.0
2024-11-25 15:40:00,59.59,59.6,59.42,59.44,50470.0,58.5279,58.5377,58.3609,58.3806,50470.0
2024-11-25 15:50:00,59.47,59.59,59.39,59.56,186838.0,58.41,58.5279,58.3315,58.4984,186838.0
2024-11-26 09:30:00,59.71,59.85,59.2,59.41,263816.0,58.6458,58.7833,58.1449,58.3511,263816.0
2024-11-26 09:40:00,59.41,59.43,58.97,59.0,63960.0,58.3511,58.3708,57.919,57.9484,63960.0
2024-11-26 09:50:00,59.02,59.08,58.81,58.82,62226.0,57.9681,58.027,57.7618,57.7716,62226.0
2024-11-26 10:00:00,58.83,58.9,58.78,58.81,177046.0,57.7815,57.8502,57.7323,57.7618,177046.0
2024-11-26 10:10:00,58.83,58.9,58.76,58.8,64140.0,57.7815,57.8502,57.7127,57.752,64140.0
2024-11-26 10:20:00,58.8,58.82,58.66,58.76,59044.0,57.752,57.7716,57.6145,57.7127,59044.0
2024-11-26 10:30:00,58.74,58.8,58.66,58.71,60963.0,57.6931,57.752,57.6145,57.6636,60963.0
2024-11-26 10:40:00,58.7,58.82,58.67,58.8,50752.0,57.6538,57.7716,57.6243,57.752,50752.0
2024-11-26 10:50:00,58.8,58.9,58.72,58.73,93401.0,57.752,57.8502,57.6734,57.6832,93401.0
2024-11-26 11:00:00,58.73,58.75,58.65,58.68,44783.0,57.6832,57.7029,57.6047,57.6341,44783.0
2024-11-26 11:10:00,58.66,58.84,58.58,58.8,189914.0,57.6145,57.7913,57.5359,57.752,189914.0
2024-11-26 11:20:00,58.8,58.97,58.79,58.92,43027.0,57.752,57.919,57.7422,57.8699,43027.0
2024-11-26 11:30:00,58.9,59.12,58.89,59.06,40683.0,57.8502,58.0663,57.8404,58.0074,40683.0
2024-11-26 11:40:00,59.04,59.17,59.04,59.13,25274.0,57.9877,58.1154,57.9877,58.0761,25274.0
2024-11-26 11:50:00,59.12,59.13,59.08,59.1,10663.0,58.0663,58.0761,58.027,58.0466,10663.0
2024-11-26 12:00:00,59.1,59.11,59.06,59.1,14536.0,58.0466,58.0565,58.0074,58.0466,14536.0
2024-11-26 12:10:00,59.08,59.11,59.0,59.04,13743.0,58.027,58.0565,57.9484,57.9877,13743.0
2024-11-26 12:20:00,59.04,59.06,58.98,59.0,13476.0,57.9877,58.0074,57.9288,57.9484,13476.0
2024-11-26 12:30:00,59.01,59.06,59.0,59.02,10309.0,57.9582,58.0074,57.9484,57.9681,10309.0
2024-11-26 12:40:00,59.01,59.06,58.95,58.95,15406.0,57.9582,58.0074,57.8993,57.8993,15406.0
2024-11-26 12:50:00,58.97,58.97,58.91,58.95,18461.0,57.919,57.919,57.86,57.8993,18461.0
2024-11-26 13:00:00,58.96,58.97,58.93,58.96,17030.0,57.9091,57.919,57.8797,57.9091,17030.0
2024-11-26 13:10:00,58.95,58.99,58.88,58.91,37158.0,57.8993,57.9386,57.8306,57.86,37158.0
2024-11-26 13:20:00,58.89,58.92,58.81,58.9,16574.0,57.8404,57.8699,57.7618,57.8502,16574.0
2024-11-26 13:30:00,58.91,58.94,58.86,58.9,23973.0,57.86,57.8895,57.8109,57.8502,23973.0
2024-11-26 13:40:00,58.91,58.93,58.85,58.9,15546.0,57.86,57.8797,57.8011,57.8502,15546.0
2024-11-26 13:50:00,58.9,58.91,58.85,58.91,18585.0,57.8502,57.86,57.8011,57.86,18585.0
2024-11-26 14:00:00,58.92,58.94,58.83,58.85,22064.0,57.8699,57.8895,57.7815,57.8011,22064.0
2024-11-26 14:10:00,58.85,58.92,58.84,58.92,16596.0,57.8011,57.8699,57.7913,57.8699,16596.0
2024-11-26 14:20:00,58.96,59.01,58.91,59.0,14190.0,57.9091,57.9582,57.86,57.9484,14190.0
2024-11-26 14:30:00,59.0,59.02,58.94,58.96,19876.0,57.9484,57.9681,57.8895,57.9091,19876.0
2024-11-26 14:40:00,58.95,59.0,58.93,58.94,17314.0,57.8993,57.9484,57.8797,57.8895,17314.0
2024-11-26 14:50:00,58.94,58.98,58.93,58.94,13108.0,57.8895,57.9288,57.8797,57.8895,13108.0
2024-11-26 15:00:00,58.94,59.01,58.93,58.98,15147.0,57.8895,57.9582,57.8797,57.9288,15147.0
2024-11-26 15:10:00,58.99,59.14,58.97,59.13,24488.0,57.9386,58.0859,57.919,58.0761,24488.0
2024-11-26 15:20:00,59.14,59.14,58.99,58.99,21508.0,58.0859,58.0859,57.9386,57.9386,21508.0
2024-11-26 15:30:00,59.01,59.07,59.0,59.02,27093.0,57.9582,58.0172,57.9484,57.9681,27093.0
2024-11-26 15:40:00,59.02,59.1,58.96,59.1,63535.0,57.9681,58.0466,57.9091,58.0466,63535.0
2024-11-26 15:50:00,59.1,59.26,59.0,59.11,317787.0,58.0466,58.2038,57.9484,58.0565,317787.0
2024-11-27 09:30:00,59.26,59.26,58.82,58.87,71432.0,58.2038,58.2038,57.7716,57.8207,71432.0
2024-11-27 09:40:00,58.87,59.01,58.83,58.9,20491.0,57.8207,57.9582,57.7815,57.8502,20491.0
2024-11-27 09:50:00,58.91,58.93,58.79,58.83,14244.0,57.86,57.8797,57.7422,57.7815,14244.0
2024-11-27 10:00:00,58.85,58.89,58.79,58.84,48192.0,57.8011,57.8404,57.7422,57.7913,48192.0
2024-11-27 10:10:00,58.84,58.88,58.67,58.69,27242.0,57.7913,57.8306,57.6243,57.644,27242.0
2024-11-27 10:20:00,58.7,58.71,58.35,58.51,54482.0,57.6538,57.6636,57.31,57.4672,54482.0
2024-11-27 10:30:00,58.49,58.5,58.36,58.37,151833.0,57.4475,57.4573,57.3198,57.3297,151833.0
2024-11-27 10:40:00,58.41,58.48,58.36,58.41,16858.0,57.3689,57.4377,57.3198,57.3689,16858.0
2024-11-27 10:50:00,58.45,58.47,58.41,58.42,58258.0,57.4082,57.4279,57.3689,57.3788,58258.0
2024-11-27 11:00:00,58.41,58.43,58.32,58.34,18751.0,57.3689,57.3886,57.2805,57.3002,18751.0
2024-11-27 11:10:00,58.36,58.51,58.31,58.48,23072.0,57.3198,57.4672,57.2707,57.4377,23072.0
2024-11-27 11:20:00,58.49,58.49,58.3,58.31,13683.0,57.4475,57.4475,57.2609,57.2707,13683.0
2024-11-27 11:30:00,58.34,58.43,58.29,58.43,5364.0,57.3002,57.3886,57.2511,57.3886,5364.0
2024-11-27 11:40:00,58.45,58.45,58.31,58.33,6919.0,57.4082,57.4082,57.2707,57.2904,6919.0
2024-11-27 11:50:00,58.28,58.45,58.28,58.34,7228.0,57.2413,57.4082,57.2413,57.3002,7228.0
2024-11-27 12:00:00,58.33,58.39,58.17,58.18,12240.0,57.2904,57.3493,57.1332,57.143,12240.0
2024-11-27 12:10:00,58.18,58.25,58.15,58.23,20355.0,57.143,57.2118,57.1136,57.1921,20355.0
2024-11-27 12:20:00,58.25,58.31,58.23,58.31,6881.0,57.2118,57.2707,57.1921,57.2707,6881.0
2024-11-27 12:30:00,58.27,58.31,58.19,58.31,9197.0,57.2314,57.2707,57.1529,57.2707,9197.0
2024-11-27 12:40:00,58.35,58.35,58.28,58.29,6928.0,57.31,57.31,57.2413,57.2511,6928.0
2024-11-27 12:50:00,58.32,58.48,58.3,58.42,10960.0,57.2805,57.4377,57.2609,57.3788,10960.0
2024-11-27 13:00:00,58.41,58.44,58.39,58.43,6850.0,57.3689,57.3984,57.3493,57.3886,6850.0
2024-11-27 13:10:00,58.45,58.48,58.42,58.46,6803.0,57.4082,57.4377,57.3788,57.418,6803.0
2024-11-27 13:20:00,58.45,58.45,58.39,58.4,7083.0,57.4082,57.4082,57.3493,57.3591,7083.0
2024-11-27 13:30:00,58.39,58.43,58.37,58.4,10993.0,57.3493,57.3886,57.3297,57.3591,10993.0
2024-11-27 13:40:00,58.39,58.41,58.34,58.39,11026.0,57.3493,57.3689,57.3002,57.3493,11026.0
2024-11-27 13:50:00,58.41,58.53,58.4,58.51,11602.0,57.3689,57.4868,57.3591,57.4672,11602.0
2024-11-27 14:00:00,58.5,58.51,58.43,58.5,17377.0,57.4573,57.4672,57.3886,57.4573,17377.0
2024-11-27 14:10:00,58.49,58.53,58.45,58.52,17157.0,57.4475,57.4868,57.4082,57.477,17157.0
2024-11-27 14:20:00,58.53,58.56,58.47,58.51,8968.0,57.4868,57.5163,57.4279,57.4672,8968.0
2024-11-27 14:30:00,58.51,58.58,58.5,58.58,6673.0,57.4672,57.5359,57.4573,57.5359,6673.0
2024-11-27 14:40:00,58.56,58.58,58.49,58.49,12522.0,57.5163,57.5359,57.4475,57.4475,12522.0
2024-11-27 14:50:00,58.48,58.52,58.45,58.45,15742.0,57.4377,57.477,57.4082,57.4082,15742.0
2024-11-27 15:00:00,58.44,58.45,58.35,58.4,12883.0,57.3984,57.4082,57.31,57.3591,12883.0
2024-11-27 15:10:00,58.41,58.43,58.38,58.42,17376.0,57.3689,57.3886,57.3395,57.3788,17376.0
2024-11-27 15:20:00,58.42,58.51,58.4,58.45,40239.0,57.3788,57.4672,57.3591,57.4082,40239.0
2024-11-27 15:30:00,58.41,58.42,58.33,58.36,21351.0,57.3689,57.3788,57.2904,57.3198,21351.0
2024-11-27 15:40:00,58.35,58.35,58.24,58.28,55997.0,57.31,57.31,57.202,57.2413,55997.0
2024-11-27 15:50:00,58.28,58.43,58.27,58.38,293940.0,57.2413,57.3886,57.2314,57.3395,293940.0
2024-11-29 09:30:00,58.39,58.57,58.15,58.15,113146.0,57.3493,57.5261,57.1136,57.1136,113146.0
2024-11-29 09:40:00,58.19,58.23,57.96,58.08,36346.0,57.1529,57.1921,56.927,57.0448,36346.0
2024-11-29 09:50:00,58.08,58.19,58.02,58.16,28810.0,57.0448,57.1529,56.9859,57.1234,28810.0
2024-11-29 10:00:00,58.16,58.26,57.99,58.18,49565.0,57.1234,57.2216,56.9564,57.143,49565.0
2024-11-29 10:10:00,58.18,58.37,58.16,58.3,17691.0,57.143,57.3297,57.1234,57.2609,17691.0
2024-11-29 10:20:00,58.3,58.38,58.18,58.31,60796.0,57.2609,57.3395,57.143,57.2707,60796.0
2024-11-29 10:30:00,58.3,58.32,58.23,58.32,19389.0,57.2609,57.2805,57.1921,57.2805,19389.0
2024-11-29 10:40:00,58.27,58.31,58.22,58.28,28357.0,57.2314,57.2707,57.1823,57.2413,28357.0
2024-11-29 10:50:00,58.28,58.4,58.21,58.38,46475.0,57.2413,57.3591,57.1725,57.3395,46475.0
2024-11-29 11:00:00,58.39,58.7,58.39,58.64,119188.0,57.3493,57.6538,57.3493,57.5948,119188.0
2024-11-29 11:10:00,58.66,58.68,58.51,58.54,49049.0,57.6145,57.6341,57.4672,57.4966,49049.0
2024-11-29 11:20:00,58.52,58.68,58.52,58.66,30406.0,57.477,57.6341,57.477,57.6145,30406.0
2024-11-29 11:30:00,58.66,58.7,58.64,58.67,40330.0,57.6145,57.6538,57.5948,57.6243,40330.0
2024-11-29 11:40:00,58.67,58.71,58.63,58.71,20004.0,57.6243,57.6636,57.585,57.6636,20004.0
2024-11-29 11:50:00,58.71,58.78,58.68,58.73,24279.0,57.6636,57.7323,57.6341,57.6832,24279.0
2024-11-29 12:00:00,58.74,58.82,58.73,58.74,30322.0,57.6931,57.7716,57.6832,57.6931,30322.0
2024-11-29 12:10:00,58.74,58.77,58.66,58.73,26486.0,57.6931,57.7225,57.6145,57.6832,26486.0
2024-11-29 12:20:00,58.73,58.79,58.71,58.77,27622.0,57.6832,57.7422,57.6636,57.7225,27622.0
2024-11-29 12:30:00,58.77,58.86,58.75,58.84,22501.0,57.7225,57.8109,57.7029,57.7913,22501.0
2024-11-29 12:40:00,58.83,58.98,58.82,58.87,57690.0,57.7815,57.9288,57.7716,57.8207,57690.0
2024-11-29 12:50:00,58.88,58.95,58.8,58.84,202324.0,57.8306,57.8993,57.752,57.7913,202324.0
2024-12-02 09:30:00,58.53,58.59,57.87,57.92,103933.0,57.4868,57.5457,56.8386,56.8877,103933.0
2024-12-02 09:40:00,57.94,58.12,57.82,57.93,48410.0,56.9073,57.0841,56.7895,56.8975,48410.0
2024-12-02 09:50:00,57.9,57.99,57.7,57.8,77939.0,56.868,56.9564,56.6716,56.7698,77939.0
2024-12-02 10:00:00,57.7,57.83,57.7,57.8,40641.0,56.6716,56.7993,56.6716,56.7698,40641.0
2024-12-02 10:10:00,57.78,57.78,57.7,57.71,63385.0,56.7502,56.7502,56.6716,56.6814,63385.0
2024-12-02 10:20:00,57.72,57.85,57.7,57.71,52485.0,56.6912,56.8189,56.6716,56.6814,52485.0
2024-12-02 10:30:00,57.71,57.72,57.55,57.65,75055.0,56.6814,56.6912,56.5243,56.6225,75055.0
2024-12-02 10:40:00,57.65,57.65,57.48,57.62,23626.0,56.6225,56.6225,56.4555,56.593,23626.0
2024-12-02 10:50:00,57.62,57.69,57.55,57.65,22246.0,56.593,56.6618,56.5243,56.6225,22246.0
2024-12-02 11:00:00,57.66,57.83,57.54,57.83,36114.0,56.6323,56.7993,56.5144,56.7993,36114.0
2024-12-02 11:10:00,57.83,57.95,57.8,57.95,31100.0,56.7993,56.9171,56.7698,56.9171,31100.0
2024-12-02 11:20:00,57.95,58.14,57.95,58.04,48431.0,56.9171,57.1038,56.9171,57.0055,48431.0
2024-12-02 11:30:00,58.04,58.17,57.98,58.14,24254.0,57.0055,57.1332,56.9466,57.1038,24254.0
2024-12-02 11:40:00,58.16,58.18,58.06,58.08,40704.0,57.1234,57.143,57.0252,57.0448,40704.0
2024-12-02 11:50:00,58.08,58.24,58.08,58.18,22308.0,57.0448,57.202,57.0448,57.143,22308.0
2024-12-02 12:00:00,58.19,58.19,58.1,58.18,10661.0,57.1529,57.1529,57.0645,57.143,10661.0
2024-12-02 12:10:00,58.2,58.2,58.1,58.14,16492.0,57.1627,57.1627,57.0645,57.1038,16492.0
2024-12-02 12:20:00,58.14,58.14,58.02,58.06,16202.0,57.1038,57.1038,56.9859,57.0252,16202.0
2024-12-02 12:30:00,58.05,58.11,58.01,58.08,9013.0,57.0154,57.0743,56.9761,57.0448,9013.0
2024-12-02 12:40:00,58.08,58.22,58.08,58.19,18512.0,57.0448,57.1823,57.0448,57.1529,18512.0
2024-12-02 12:50:00,58.19,58.2,58.11,58.11,12231.0,57.1529,57.1627,57.0743,57.0743,12231.0
2024-12-02 13:00:00,58.11,58.11,58.03,58.08,10919.0,57.0743,57.0743,56.9957,57.0448,10919.0
2024-12-02 13:10:00,58.08,58.19,58.08,58.17,10602.0,57.0448,57.1529,57.0448,57.1332,10602.0
2024-12-02 13:20:00,58.18,58.24,58.14,58.18,21208.0,57.143,57.202,57.1038,57.143,21208.0
2024-12-02 13:30:00,58.2,58.25,58.19,58.23,10075.0,57.1627,57.2118,57.1529,57.1921,10075.0
2024-12-02 13:40:00,58.23,58.23,58.11,58.12,29786.0,57.1921,57.1921,57.0743,57.0841,29786.0
2024-12-02 13:50:00,58.12,58.2,58.11,58.17,23538.0,57.0841,57.1627,57.0743,57.1332,23538.0
2024-12-02 14:00:00,58.17,58.18,58.1,58.17,10869.0,57.1332,57.143,57.0645,57.1332,10869.0
2024-12-02 14:10:00,58.15,58.17,58.1,58.11,11092.0,57.1136,57.1332,57.0645,57.0743,11092.0
2024-12-02 14:20:00,58.12,58.18,58.1,58.18,12338.0,57.0841,57.143,57.0645,57.143,12338.0
2024-12-02 14:30:00,58.17,58.34,58.17,58.28,24167.0,57.1332,57.3002,57.1332,57.2413,24167.0
2024-12-02 14:40:00,58.29,58.34,58.28,58.31,14969.0,57.2511,57.3002,57.2413,57.2707,14969.0
2024-12-02 14:50:00,58.31,58.33,58.28,58.31,18584.0,57.2707,57.2904,57.2413,57.2707,18584.0
2024-12-02 15:00:00,58.31,58.31,58.25,58.25,16268.0,57.2707,57.2707,57.2118,57.2118,16268.0
2024-12-02 15:10:00,58.25,58.3,58.23,58.29,16519.0,57.2118,57.2609,57.1921,57.2511,16519.0
2024-12-02 15:20:00,58.3,58.53,58.3,58.49,64073.0,57.2609,57.4868,57.2609,57.4475,64073.0
2024-12-02 15:30:00,58.48,58.53,58.42,58.49,26485.0,57.4377,57.4868,57.3788,57.4475,26485.0
2024-12-02 15:40:00,58.5,58.51,58.3,58.38,59059.0,57.4573,57.4672,57.2609,57.3395,59059.0
2024-12-02 15:50:00,58.39,58.48,58.3,58.46,270352.0,57.3493,57.4377,57.2609,57.418,270352.0
2024-12-03 09:30:00,58.2,58.58,57.92,58.13,192791.0,57.1627,57.5359,56.8877,57.0939,192791.0
2024-12-03 09:40:00,58.07,58.46,58.07,58.3,91249.0,57.035,57.418,57.035,57.2609,91249.0
2024-12-03 09:50:00,58.3,58.54,58.29,58.39,86910.0,57.2609,57.4966,57.2511,57.3493,86910.0
2024-12-03 10:00:00,58.42,58.55,58.35,58.45,175538.0,57.3788,57.5064,57.31,57.4082,175538.0
2024-12-03 10:10:00,58.47,58.57,58.41,58.51,66813.0,57.4279,57.5261,57.3689,57.4672,66813.0
2024-12-03 10:20:00,58.47,58.58,58.45,58.48,81072.0,57.4279,57.5359,57.4082,57.4377,81072.0
2024-12-03 10:30:00,58.48,58.59,58.36,58.36,41863.0,57.4377,57.5457,57.3198,57.3198,41863.0
2024-12-03 10:40:00,58.4,58.52,58.35,58.49,25828.0,57.3591,57.477,57.31,57.4475,25828.0
2024-12-03 10:50:00,58.49,58.57,58.46,58.48,27486.0,57.4475,57.5261,57.418,57.4377,27486.0
2024-12-03 11:00:00,58.49,58.52,58.46,58.49,28672.0,57.4475,57.477,57.418,57.4475,28672.0
2024-12-03 11:10:00,58.48,58.51,58.44,58.49,29463.0,57.4377,57.4672,57.3984,57.4475,29463.0
2024-12-03 11:20:00,58.48,58.49,58.37,58.43,25472.0,57.4377,57.4475,57.3297,57.3886,25472.0
2024-12-03 11:30:00,58.44,58.49,58.36,58.36,15331.0,57.3984,57.4475,57.3198,57.3198,15331.0
2024-12-03 11:40:00,58.36,58.36,58.23,58.31,4960.0,57.3198,57.3198,57.1921,57.2707,4960.0
2024-12-03 11:50:00,58.31,58.35,58.31,58.31,10768.0,57.2707,57.31,57.2707,57.2707,10768.0
2024-12-03 12:00:00,58.33,58.33,58.28,58.31,21878.0,57.2904,57.2904,57.2413,57.2707,21878.0
2024-12-03 12:10:00,58.3,58.46,58.3,58.44,4851.0,57.2609,57.418,57.2609,57.3984,4851.0
2024-12-03 12:20:00,58.43,58.51,58.42,58.5,11520.0,57.3886,57.4672,57.3788,57.4573,11520.0
2024-12-03 12:30:00,58.52,58.65,58.51,58.6,20822.0,57.477,57.6047,57.4672,57.5556,20822.0
2024-12-03 12:40:00,58.6,58.6,58.53,58.53,4522.0,57.5556,57.5556,57.4868,57.4868,4522.0
2024-12-03 12:50:00,58.52,58.56,58.49,58.5,6150.0,57.477,57.5163,57.4475,57.4573,6150.0
2024-12-03 13:00:00,58.5,58.51,58.48,58.48,3620.0,57.4573,57.4672,57.4377,57.4377,3620.0
2024-12-03 13:10:00,58.47,58.64,58.47,58.61,18176.0,57.4279,57.5948,57.4279,57.5654,18176.0
2024-12-03 13:20:00,58.61,58.63,58.56,58.56,7460.0,57.5654,57.585,57.5163,57.5163,7460.0
2024-12-03 13:30:00,58.57,58.69,58.57,58.68,4976.0,57.5261,57.644,57.5261,57.6341,4976.0
2024-12-03 13:40:00,58.7,58.7,58.63,58.64,13746.0,57.6538,57.6538,57.585,57.5948,13746.0
2024-12-03 13:50:00,58.66,58.67,58.61,58.64,7915.0,57.6145,57.6243,57.5654,57.5948,7915.0
2024-12-03 14:00:00,58.64,58.67,58.6,58.63,11406.0,57.5948,57.6243,57.5556,57.585,11406.0
2024-12-03 14:10:00,58.63,58.65,58.56,58.62,8401.0,57.585,57.6047,57.5163,57.5752,8401.0
2024-12-03 14:20:00,58.62,58.7,58.61,58.69,10712.0,57.5752,57.6538,57.5654,57.644,10712.0
2024-12-03 14:30:00,58.7,58.73,58.67,58.7,9855.0,57.6538,57.6832,57.6243,57.6538,9855.0
2024-12-03 14:40:00,58.68,58.74,58.64,58.72,8590.0,57.6341,57.6931,57.5948,57.6734,8590.0
2024-12-03 14:50:00,58.72,58.82,58.7,58.79,15377.0,57.6734,57.7716,57.6538,57.7422,15377.0
2024-12-03 15:00:00,58.79,58.81,58.77,58.78,14498.0,57.7422,57.7618,57.7225,57.7323,14498.0
2024-12-03 15:10:00,58.77,58.81,58.74,58.8,28714.0,57.7225,57.7618,57.6931,57.752,28714.0
2024-12-03 15:20:00,58.8,58.88,58.79,58.87,22576.0,57.752,57.8306,57.7422,57.8207,22576.0
2024-12-03 15:30:00,58.85,58.9,58.82,58.84,29733.0,57.8011,57.8502,57.7716,57.7913,29733.0
2024-12-03 15:40:00,58.84,58.89,58.78,58.81,45852.0,57.7913,57.8404,57.7323,57.7618,45852.0
2024-12-03 15:50:00,58.84,58.88,58.67,58.74,170647.0,57.7913,57.8306,57.6243,57.6931,170647.0
2024-12-04 09:30:00,58.5,58.64,58.2,58.39,74859.0,57.4573,57.5948,57.1627,57.3493,74859.0
2024-12-04 09:40:00,58.39,58.43,58.14,58.2,53147.0,57.3493,57.3886,57.1038,57.1627,53147.0
2024-12-04 09:50:00,58.2,58.23,58.08,58.21,80433.0,57.1627,57.1921,57.0448,57.1725,80433.0
2024-12-04 10:00:00,58.22,58.23,58.08,58.1,49460.0,57.1823,57.1921,57.0448,57.0645,49460.0
2024-12-04 10:10:00,58.1,58.13,57.88,57.92,118784.0,57.0645,57.0939,56.8484,56.8877,118784.0
2024-12-04 10:20:00,57.92,58.1,57.91,57.93,33704.0,56.8877,57.0645,56.8779,56.8975,33704.0
2024-12-04 10:30:00,57.96,58.04,57.7,57.7,36742.0,56.927,57.0055,56.6716,56.6716,36742.0
2024-12-04 10:40:00,57.73,57.79,57.51,57.57,127250.0,56.7011,56.76,56.485,56.5439,127250.0
2024-12-04 10:50:00,57.58,57.64,57.51,57.54,62632.0,56.5537,56.6127,56.485,56.5144,62632.0
2024-12-04 11:00:00,57.54,57.75,57.53,57.68,27233.0,56.5144,56.7207,56.5046,56.652,27233.0
2024-12-04 11:10:00,57.68,57.68,57.54,57.67,69250.0,56.652,56.652,56.5144,56.6421,69250.0
2024-12-04 11:20:00,57.68,58.0,57.67,57.95,41663.0,56.652,56.9662,56.6421,56.9171,41663.0
2024-12-04 11:30:00,57.95,58.05,57.84,57.91,71034.0,56.9171,57.0154,56.8091,56.8779,71034.0
2024-12-04 11:40:00,57.9,58.01,57.87,57.95,16976.0,56.868,56.9761,56.8386,56.9171,16976.0
2024-12-04 11:50:00,57.94,57.98,57.93,57.97,12171.0,56.9073,56.9466,56.8975,56.9368,12171.0
2024-12-04 12:00:00,57.98,58.01,57.9,57.92,37134.0,56.9466,56.9761,56.868,56.8877,37134.0
2024-12-04 12:10:00,57.91,57.92,57.87,57.88,9472.0,56.8779,56.8877,56.8386,56.8484,9472.0
2024-12-04 12:20:00,57.89,57.96,57.83,57.87,17646.0,56.8582,56.927,56.7993,56.8386,17646.0
2024-12-04 12:30:00,57.86,57.88,57.84,57.86,20576.0,56.8287,56.8484,56.8091,56.8287,20576.0
2024-12-04 12:40:00,57.87,57.94,57.84,57.94,8937.0,56.8386,56.9073,56.8091,56.9073,8937.0
2024-12-04 12:50:00,57.92,57.93,57.77,57.77,16437.0,56.8877,56.8975,56.7403,56.7403,16437.0
2024-12-04 13:00:00,57.76,57.79,57.65,57.66,20143.0,56.7305,56.76,56.6225,56.6323,20143.0
2024-12-04 13:10:00,57.66,57.68,57.57,57.63,51845.0,56.6323,56.652,56.5439,56.6028,51845.0
2024-12-04 13:20:00,57.66,57.67,57.58,57.61,9544.0,56.6323,56.6421,56.5537,56.5832,9544.0
2024-12-04 13:30:00,57.59,57.59,57.49,57.58,24244.0,56.5636,56.5636,56.4653,56.5537,24244.0
2024-12-04 13:40:00,57.58,57.67,57.57,57.66,27720.0,56.5537,56.6421,56.5439,56.6323,27720.0
2024-12-04 13:50:00,57.65,57.71,57.6,57.7,24024.0,56.6225,56.6814,56.5734,56.6716,24024.0
2024-12-04 14:00:00,57.71,57.86,57.69,57.86,47129.0,56.6814,56.8287,56.6618,56.8287,47129.0
2024-12-04 14:10:00,57.86,57.94,57.83,57.91,17538.0,56.8287,56.9073,56.7993,56.8779,17538.0
2024-12-04 14:20:00,57.9,57.93,57.87,57.89,14905.0,56.868,56.8975,56.8386,56.8582,14905.0
2024-12-04 14:30:00,57.89,57.94,57.81,57.93,21457.0,56.8582,56.9073,56.7796,56.8975,21457.0
2024-12-04 14:40:00,57.93,57.98,57.93,57.94,12733.0,56.8975,56.9466,56.8975,56.9073,12733.0
2024-12-04 14:50:00,57.95,58.01,57.93,57.98,27997.0,56.9171,56.9761,56.8975,56.9466,27997.0
2024-12-04 15:00:00,57.97,58.01,57.96,57.99,20399.0,56.9368,56.9761,56.927,56.9564,20399.0
2024-12-04 15:10:00,57.99,58.06,57.98,57.99,28394.0,56.9564,57.0252,56.9466,56.9564,28394.0
2024-12-04 15:20:00,57.99,58.05,57.99,58.03,31504.0,56.9564,57.0154,56.9564,56.9957,31504.0
2024-12-04 15:30:00,58.03,58.03,57.92,57.98,71917.0,56.9957,56.9957,56.8877,56.9466,71917.0
2024-12-04 15:40:00,57.98,58.01,57.77,57.77,57642.0,56.9466,56.9761,56.7403,56.7403,57642.0
2024-12-04 15:50:00,57.77,57.84,57.6,57.74,279243.0,56.7403,56.8091,56.5734,56.7109,279243.0
2024-12-05 09:30:00,57.06,57.15,56.79,57.08,138644.0,56.043,56.1314,55.7778,56.0626,138644.0
2024-12-05 09:40:00,57.08,57.43,57.01,57.23,166054.0,56.0626,56.4064,55.9939,56.21,166054.0
2024-12-05 09:50:00,57.26,57.3,57.11,57.27,164477.0,56.2394,56.2787,56.0921,56.2493,164477.0
2024-12-05 10:00:00,57.23,57.27,57.06,57.06,141562.0,56.21,56.2493,56.043,56.043,141562.0
2024-12-05 10:10:00,57.08,57.12,56.98,57.12,127724.0,56.0626,56.1019,55.9644,56.1019,127724.0
2024-12-05 10:20:00,57.12,57.13,56.93,56.93,45842.0,56.1019,56.1118,55.9153,55.9153,45842.0
2024-12-05 10:30:00,56.93,56.95,56.87,56.9,93953.0,55.9153,55.935,55.8564,55.8859,93953.0
2024-12-05 10:40:00,56.88,56.91,56.8,56.84,61100.0,55.8662,55.8957,55.7876,55.8269,61100.0
2024-12-05 10:50:00,56.83,56.88,56.7,56.78,29481.0,55.8171,55.8662,55.6894,55.768,29481.0
2024-12-05 11:00:00,56.79,56.84,56.74,56.8,14690.0,55.7778,55.8269,55.7287,55.7876,14690.0
2024-12-05 11:10:00,56.79,56.92,56.78,56.88,37624.0,55.7778,55.9055,55.768,55.8662,37624.0
2024-12-05 11:20:00,56.9,57.01,56.86,56.89,68158.0,55.8859,55.9939,55.8466,55.876,68158.0
2024-12-05 11:30:00,56.91,57.14,56.9,57.05,124575.0,55.8957,56.1216,55.8859,56.0332,124575.0
2024-12-05 11:40:00,57.05,57.09,56.92,56.94,55204.0,56.0332,56.0725,55.9055,55.9251,55204.0
2024-12-05 11:50:00,56.94,57.01,56.89,57.0,22475.0,55.9251,55.9939,55.876,55.9841,22475.0
2024-12-05 12:00:00,56.99,57.15,56.94,57.1,31313.0,55.9743,56.1314,55.9251,56.0823,31313.0
2024-12-05 12:10:00,57.1,57.1,56.94,56.99,26923.0,56.0823,56.0823,55.9251,55.9743,26923.0
2024-12-05 12:20:00,57.0,57.11,56.98,57.08,32407.0,55.9841,56.0921,55.9644,56.0626,32407.0
2024-12-05 12:30:00,57.07,57.07,56.91,56.97,12089.0,56.0528,56.0528,55.8957,55.9546,12089.0
2024-12-05 12:40:00,56.95,57.1,56.95,57.03,18154.0,55.935,56.0823,55.935,56.0135,18154.0
2024-12-05 12:50:00,57.04,57.06,56.83,56.83,20462.0,56.0234,56.043,55.8171,55.8171,20462.0
2024-12-05 13:00:00,56.83,56.83,56.69,56.69,24750.0,55.8171,55.8171,55.6796,55.6796,24750.0
2024-12-05 13:10:00,56.69,56.79,56.66,56.76,29296.0,55.6796,55.7778,55.6501,55.7483,29296.0
2024-12-05 13:20:00,56.75,56.92,56.75,56.87,47579.0,55.7385,55.9055,55.7385,55.8564,47579.0
2024-12-05 13:30:00,56.86,56.9,56.78,56.88,23655.0,55.8466,55.8859,55.768,55.8662,23655.0
2024-12-05 13:40:00,56.9,56.92,56.84,56.88,29960.0,55.8859,55.9055,55.8269,55.8662,29960.0
2024-12-05 13:50:00,56.89,56.92,56.84,56.84,23846.0,55.876,55.9055,55.8269,55.8269,23846.0
2024-12-05 14:00:00,56.84,56.91,56.78,56.91,17038.0,55.8269,55.8957,55.768,55.8957,17038.0
2024-12-05 14:10:00,56.91,56.92,56.85,56.9,12312.0,55.8957,55.9055,55.8367,55.8859,12312.0
2024-12-05 14:20:00,56.9,56.92,56.73,56.73,15380.0,55.8859,55.9055,55.7189,55.7189,15380.0
2024-12-05 14:30:00,56.72,56.88,56.7,56.82,17746.0,55.7091,55.8662,55.6894,55.8073,17746.0
2024-12-05 14:40:00,56.83,56.85,56.73,56.82,16244.0,55.8171,55.8367,55.7189,55.8073,16244.0
2024-12-05 14:50:00,56.8,56.84,56.76,56.8,17294.0,55.7876,55.8269,55.7483,55.7876,17294.0
2024-12-05 15:00:00,56.78,56.8,56.72,56.74,27647.0,55.768,55.7876,55.7091,55.7287,27647.0
2024-12-05 15:10:00,56.75,56.76,56.68,56.76,21058.0,55.7385,55.7483,55.6698,55.7483,21058.0
2024-12-05 15:20:00,56.77,56.79,56.71,56.78,32893.0,55.7582,55.7778,55.6992,55.768,32893.0
2024-12-05 15:30:00,56.78,56.8,56.74,56.77,37286.0,55.768,55.7876,55.7287,55.7582,37286.0
2024-12-05 15:40:00,56.77,56.78,56.71,56.77,67656.0,55.7582,55.768,55.6992,55.7582,67656.0
2024-12-05 15:50:00,56.75,56.8,56.61,56.71,316151.0,55.7385,55.7876,55.601,55.6992,316151.0
2024-12-06 09:30:00,57.0,57.05,56.69,56.82,81094.0,55.9841,56.0332,55.6796,55.8073,81094.0
2024-12-06 09:40:00,56.79,56.79,56.53,56.63,33411.0,55.7778,55.7778,55.5224,55.6207,33411.0
2024-12-06 09:50:00,56.66,56.7,56.48,56.51,25653.0,55.6501,55.6894,55.4733,55.5028,25653.0
2024-12-06 10:00:00,56.53,56.71,56.5,56.64,43359.0,55.5224,55.6992,55.493,55.6305,43359.0
2024-12-06 10:10:00,56.59,56.61,56.5,56.53,30502.0,55.5814,55.601,55.493,55.5224,30502.0
2024-12-06 10:20:00,56.52,56.57,56.47,56.53,18353.0,55.5126,55.5617,55.4635,55.5224,18353.0
2024-12-06 10:30:00,56.53,56.67,56.49,56.67,14006.0,55.5224,55.66,55.4832,55.66,14006.0
2024-12-06 10:40:00,56.65,56.68,56.54,56.58,22220.0,55.6403,55.6698,55.5323,55.5716,22220.0
2024-12-06 10:50:00,56.57,56.64,56.52,56.62,77419.0,55.5617,55.6305,55.5126,55.6108,77419.0
2024-12-06 11:00:00,56.6,56.61,56.5,56.59,64269.0,55.5912,55.601,55.493,55.5814,64269.0
2024-12-06 11:10:00,56.59,56.62,56.54,56.59,54185.0,55.5814,55.6108,55.5323,55.5814,54185.0
2024-12-06 11:20:00,56.6,56.63,56.52,56.61,47152.0,55.5912,55.6207,55.5126,55.601,47152.0
2024-12-06 11:30:00,56.59,56.59,56.45,56.5,27536.0,55.5814,55.5814,55.4439,55.493,27536.0
2024-12-06 11:40:00,56.52,56.57,56.48,56.53,10173.0,55.5126,55.5617,55.4733,55.5224,10173.0
2024-12-06 11:50:00,56.56,56.59,56.51,56.58,19281.0,55.5519,55.5814,55.5028,55.5716,19281.0
2024-12-06 12:00:00,56.57,56.57,56.47,56.51,9543.0,55.5617,55.5617,55.4635,55.5028,9543.0
2024-12-06 12:10:00,56.51,56.55,56.48,56.54,7700.0,55.5028,55.5421,55.4733,55.5323,7700.0
2024-12-06 12:20:00,56.54,56.57,56.53,56.55,12007.0,55.5323,55.5617,55.5224,55.5421,12007.0
2024-12-06 12:30:00,56.58,56.58,56.38,56.39,22220.0,55.5716,55.5716,55.3751,55.3849,22220.0
2024-12-06 12:40:00,56.39,56.42,56.29,56.33,40335.0,55.3849,55.4144,55.2867,55.326,40335.0
2024-12-06 12:50:00,56.34,56.42,56.33,56.42,14445.0,55.3358,55.4144,55.326,55.4144,14445.0
2024-12-06 13:00:00,56.41,56.5,56.39,56.49,13998.0,55.4046,55.493,55.3849,55.4832,13998.0
2024-12-06 13:10:00,56.49,56.57,56.44,56.56,27751.0,55.4832,55.5617,55.4341,55.5519,27751.0
2024-12-06 13:20:00,56.56,56.57,56.46,56.47,15221.0,55.5519,55.5617,55.4537,55.4635,15221.0
2024-12-06 13:30:00,56.46,56.5,56.4,56.49,11374.0,55.4537,55.493,55.3948,55.4832,11374.0
2024-12-06 13:40:00,56.47,56.52,56.47,56.5,8811.0,55.4635,55.5126,55.4635,55.493,8811.0
2024-12-06 13:50:00,56.5,56.54,56.41,56.41,12382.0,55.493,55.5323,55.4046,55.4046,12382.0
2024-12-06 14:00:00,56.41,56.46,56.37,56.39,14037.0,55.4046,55.4537,55.3653,55.3849,14037.0
2024-12-06 14:10:00,56.37,56.42,56.34,56.39,15879.0,55.3653,55.4144,55.3358,55.3849,15879.0
2024-12-06 14:20:00,56.39,56.47,56.38,56.45,20799.0,55.3849,55.4635,55.3751,55.4439,20799.0
2024-12-06 14:30:00,56.46,56.48,56.42,56.45,9403.0,55.4537,55.4733,55.4144,55.4439,9403.0
2024-12-06 14:40:00,56.45,56.52,56.44,56.45,19543.0,55.4439,55.5126,55.4341,55.4439,19543.0
2024-12-06 14:50:00,56.45,56.48,56.43,56.45,12525.0,55.4439,55.4733,55.4242,55.4439,12525.0
2024-12-06 15:00:00,56.46,56.47,56.39,56.44,22156.0,55.4537,55.4635,55.3849,55.4341,22156.0
2024-12-06 15:10:00,56.42,56.46,56.39,56.4,23173.0,55.4144,55.4537,55.3849,55.3948,23173.0
2024-12-06 15:20:00,56.41,56.49,56.35,56.49,20648.0,55.4046,55.4832,55.3457,55.4832,20648.0
2024-12-06 15:30:00,56.5,56.55,56.4,56.53,35703.0,55.493,55.5421,55.3948,55.5224,35703.0
2024-12-06 15:40:00,56.52,56.66,56.49,56.64,31472.0,55.5126,55.6501,55.4832,55.6305,31472.0
2024-12-06 15:50:00,56.64,56.8,56.62,56.77,190521.0,55.6305,55.7876,55.6108,55.7582,190521.0
2024-12-09 09:30:00,57.03,57.2,56.9,56.98,60871.0,56.0135,56.1805,55.8859,55.9644,60871.0
2024-12-09 09:40:00,56.95,56.95,56.62,56.65,34182.0,55.935,55.935,55.6108,55.6403,34182.0
2024-12-09 09:50:00,56.63,56.64,56.34,56.48,53375.0,55.6207,55.6305,55.3358,55.4733,53375.0
2024-12-09 10:00:00,56.49,56.51,55.88,56.08,73121.0,55.4832,55.5028,54.884,55.0805,73121.0
2024-12-09 10:10:00,56.07,56.22,55.97,56.05,50079.0,55.0706,55.218,54.9724,55.051,50079.0
2024-12-09 10:20:00,56.03,56.04,55.87,56.0,32371.0,55.0314,55.0412,54.8742,55.0019,32371.0
2024-12-09 10:30:00,56.03,56.11,55.92,55.98,15695.0,55.0314,55.1099,54.9233,54.9823,15695.0
2024-12-09 10:40:00,56.02,56.03,55.86,55.98,37893.0,55.0215,55.0314,54.8644,54.9823,37893.0
2024-12-09 10:50:00,55.98,56.01,55.89,55.9,28119.0,54.9823,55.0117,54.8939,54.9037,28119.0
2024-12-09 11:00:00,55.92,55.99,55.83,55.86,109952.0,54.9233,54.9921,54.8349,54.8644,109952.0
2024-12-09 11:10:00,55.88,55.97,55.8,55.97,62640.0,54.884,54.9724,54.8055,54.9724,62640.0
2024-12-09 11:20:00,55.97,56.07,55.92,55.98,62823.0,54.9724,55.0706,54.9233,54.9823,62823.0
2024-12-09 11:30:00,55.96,56.04,55.89,55.92,77769.0,54.9626,55.0412,54.8939,54.9233,77769.0
2024-12-09 11:40:00,55.9,56.05,55.9,56.01,24275.0,54.9037,55.051,54.9037,55.0117,24275.0
2024-12-09 11:50:00,56.0,56.06,55.97,56.06,19726.0,55.0019,55.0608,54.9724,55.0608,19726.0
2024-12-09 12:00:00,56.03,56.05,55.9,55.92,9721.0,55.0314,55.051,54.9037,54.9233,9721.0
2024-12-09 12:10:00,55.92,55.98,55.9,55.98,13518.0,54.9233,54.9823,54.9037,54.9823,13518.0
2024-12-09 12:20:00,55.99,55.99,55.87,55.91,19543.0,54.9921,54.9921,54.8742,54.9135,19543.0
2024-12-09 12:30:00,55.89,55.97,55.89,55.97,22899.0,54.8939,54.9724,54.8939,54.9724,22899.0
2024-12-09 12:40:00,55.96,55.97,55.91,55.94,9441.0,54.9626,54.9724,54.9135,54.943,9441.0
2024-12-09 12:50:00,55.89,55.9,55.77,55.78,18021.0,54.8939,54.9037,54.776,54.7858,18021.0
2024-12-09 13:00:00,55.76,55.79,55.71,55.77,10284.0,54.7662,54.7956,54.7171,54.776,10284.0
2024-12-09 13:10:00,55.77,55.83,55.76,55.81,10388.0,54.776,54.8349,54.7662,54.8153,10388.0
2024-12-09 13:20:00,55.78,55.84,55.73,55.75,15252.0,54.7858,54.8447,54.7367,54.7564,15252.0
2024-12-09 13:30:00,55.75,55.78,55.71,55.77,17365.0,54.7564,54.7858,54.7171,54.776,17365.0
2024-12-09 13:40:00,55.76,55.78,55.71,55.76,18198.0,54.7662,54.7858,54.7171,54.7662,18198.0
2024-12-09 13:50:00,55.75,55.8,55.72,55.73,17874.0,54.7564,54.8055,54.7269,54.7367,17874.0
2024-12-09 14:00:00,55.73,55.83,55.68,55.83,43709.0,54.7367,54.8349,54.6876,54.8349,43709.0
2024-12-09 14:10:00,55.83,55.92,55.82,55.87,24945.0,54.8349,54.9233,54.8251,54.8742,24945.0
2024-12-09 14:20:00,55.86,55.89,55.76,55.78,24481.0,54.8644,54.8939,54.7662,54.7858,24481.0
2024-12-09 14:30:00,55.79,55.87,55.76,55.81,47155.0,54.7956,54.8742,54.7662,54.8153,47155.0
2024-12-09 14:40:00,55.82,55.82,55.68,55.78,21366.0,54.8251,54.8251,54.6876,54.7858,21366.0
2024-12-09 14:50:00,55.78,55.8,55.68,55.71,29591.0,54.7858,54.8055,54.6876,54.7171,29591.0
2024-12-09 15:00:00,55.71,55.75,55.64,55.69,33317.0,54.7171,54.7564,54.6483,54.6974,33317.0
2024-12-09 15:10:00,55.69,55.73,55.67,55.71,37456.0,54.6974,54.7367,54.6778,54.7171,37456.0
2024-12-09 15:20:00,55.71,55.74,55.65,55.74,40459.0,54.7171,54.7465,54.6581,54.7465,40459.0
2024-12-09 15:30:00,55.75,55.86,55.74,55.83,50943.0,54.7564,54.8644,54.7465,54.8349,50943.0
2024-12-09 15:40:00,55.83,55.85,55.73,55.74,55885.0,54.8349,54.8546,54.7367,54.7465,55885.0
2024-12-09 15:50:00,55.7,55.8,55.62,55.8,242182.0,54.7072,54.8055,54.6287,54.8055,242182.0
2024-12-10 09:30:00,55.48,55.55,54.95,55.03,89706.0,54.4912,54.5599,53.9706,54.0492,89706.0
2024-12-10 09:40:00,55.01,55.01,54.7,54.83,77455.0,54.0295,54.0295,53.7251,53.8527,77455.0
2024-12-10 09:50:00,54.83,54.91,54.7,54.91,37999.0,53.8527,53.9313,53.7251,53.9313,37999.0
2024-12-10 10:00:00,54.89,54.89,54.64,54.66,47115.0,53.9117,53.9117,53.6661,53.6858,47115.0
2024-12-10 10:10:00,54.66,54.76,54.63,54.73,37643.0,53.6858,53.784,53.6563,53.7545,37643.0
2024-12-10 10:20:00,54.73,54.79,54.67,54.67,41749.0,53.7545,53.8135,53.6956,53.6956,41749.0
2024-12-10 10:30:00,54.67,55.08,54.66,55.02,65977.0,53.6956,54.0983,53.6858,54.0394,65977.0
2024-12-10 10:40:00,55.0,55.25,55.0,55.23,24078.0,54.0197,54.2653,54.0197,54.2456,24078.0
2024-12-10 10:50:00,55.23,55.3,55.15,55.21,70931.0,54.2456,54.3144,54.167,54.226,70931.0
2024-12-10 11:00:00,55.2,55.28,55.12,55.26,25703.0,54.2162,54.2947,54.1376,54.2751,25703.0
2024-12-10 11:10:00,55.27,55.31,55.06,55.08,18470.0,54.2849,54.3242,54.0786,54.0983,18470.0
2024-12-10 11:20:00,55.08,55.24,55.06,55.12,52834.0,54.0983,54.2554,54.0786,54.1376,52834.0
2024-12-10 11:30:00,55.1,55.18,55.03,55.15,19936.0,54.1179,54.1965,54.0492,54.167,19936.0
2024-12-10 11:40:00,55.14,55.22,55.02,55.05,24930.0,54.1572,54.2358,54.0394,54.0688,24930.0
2024-12-10 11:50:00,55.05,55.11,54.94,54.97,20398.0,54.0688,54.1278,53.9608,53.9903,20398.0
2024-12-10 12:00:00,54.95,55.09,54.95,55.09,15705.0,53.9706,54.1081,53.9706,54.1081,15705.0
2024-12-10 12:10:00,55.08,55.14,55.06,55.08,13877.0,54.0983,54.1572,54.0786,54.0983,13877.0
2024-12-10 12:20:00,55.09,55.1,54.98,55.06,67021.0,54.1081,54.1179,54.0001,54.0786,67021.0
2024-12-10 12:30:00,55.02,55.18,55.01,55.1,13878.0,54.0394,54.1965,54.0295,54.1179,13878.0
2024-12-10 12:40:00,55.1,55.22,55.07,55.15,15529.0,54.1179,54.2358,54.0885,54.167,15529.0
2024-12-10 12:50:00,55.15,55.19,55.06,55.06,12151.0,54.167,54.2063,54.0786,54.0786,12151.0
2024-12-10 13:00:00,55.04,55.05,54.94,54.98,12630.0,54.059,54.0688,53.9608,54.0001,12630.0
2024-12-10 13:10:00,54.96,55.01,54.94,54.96,9918.0,53.9804,54.0295,53.9608,53.9804,9918.0
2024-12-10 13:20:00,54.95,54.96,54.92,54.94,12087.0,53.9706,53.9804,53.9411,53.9608,12087.0
2024-12-10 13:30:00,54.92,54.95,54.88,54.91,18608.0,53.9411,53.9706,53.9019,53.9313,18608.0
2024-12-10 13:40:00,54.93,54.95,54.87,54.95,26384.0,53.951,53.9706,53.892,53.9706,26384.0
2024-12-10 13:50:00,54.94,54.96,54.86,54.88,27550.0,53.9608,53.9804,53.8822,53.9019,27550.0
2024-12-10 14:00:00,54.87,54.94,54.86,54.92,27123.0,53.892,53.9608,53.8822,53.9411,27123.0
2024-12-10 14:10:00,54.92,54.99,54.88,54.97,21336.0,53.9411,54.0099,53.9019,53.9903,21336.0
2024-12-10 14:20:00,54.99,55.02,54.98,55.01,10400.0,54.0099,54.0394,54.0001,54.0295,10400.0
2024-12-10 14:30:00,55.02,55.14,54.98,55.13,27233.0,54.0394,54.1572,54.0001,54.1474,27233.0
2024-12-10 14:40:00,55.14,55.18,55.1,55.18,17635.0,54.1572,54.1965,54.1179,54.1965,17635.0
2024-12-10 14:50:00,55.18,55.22,55.05,55.1,21159.0,54.1965,54.2358,54.0688,54.1179,21159.0
2024-12-10 15:00:00,55.1,55.1,54.94,54.97,30708.0,54.1179,54.1179,53.9608,53.9903,30708.0
2024-12-10 15:10:00,54.97,55.0,54.92,54.92,49190.0,53.9903,54.0197,53.9411,53.9411,49190.0
2024-12-10 15:20:00,54.93,54.94,54.86,54.86,27943.0,53.951,53.9608,53.8822,53.8822,27943.0
2024-12-10 15:30:00,54.87,54.91,54.82,54.88,46216.0,53.892,53.9313,53.8429,53.9019,46216.0
2024-12-10 15:40:00,54.89,54.89,54.74,54.76,58075.0,53.9117,53.9117,53.7644,53.784,58075.0
2024-12-10 15:50:00,54.76,54.82,54.68,54.77,268360.0,53.784,53.8429,53.7054,53.7938,268360.0
2024-12-11 09:30:00,54.55,54.58,54.11,54.48,178521.0,53.5777,53.6072,53.1456,53.509,178521.0
2024-12-11 09:40:00,54.48,54.5,54.33,54.36,47724.0,53.509,53.5286,53.3617,53.3911,47724.0
2024-12-11 09:50:00,54.35,54.43,54.15,54.2,69407.0,53.3813,53.4599,53.1849,53.234,69407.0
2024-12-11 10:00:00,54.18,54.27,54.13,54.19,29322.0,53.2143,53.3027,53.1652,53.2242,29322.0
2024-12-11 10:10:00,54.16,54.65,54.16,54.63,283881.0,53.1947,53.676,53.1947,53.6563,283881.0
2024-12-11 10:20:00,54.64,54.8,54.64,54.76,146855.0,53.6661,53.8233,53.6661,53.784,146855.0
2024-12-11 10:30:00,54.78,54.78,54.54,54.59,31048.0,53.8036,53.8036,53.5679,53.617,31048.0
2024-12-11 10:40:00,54.6,54.68,54.58,54.63,62915.0,53.6268,53.7054,53.6072,53.6563,62915.0
2024-12-11 10:50:00,54.62,54.83,54.62,54.8,27796.0,53.6465,53.8527,53.6465,53.8233,27796.0
2024-12-11 11:00:00,54.79,54.8,54.55,54.55,16805.0,53.8135,53.8233,53.5777,53.5777,16805.0
2024-12-11 11:10:00,54.54,54.6,54.52,54.59,37310.0,53.5679,53.6268,53.5483,53.617,37310.0
2024-12-11 11:20:00,54.58,54.6,54.45,54.46,62368.0,53.6072,53.6268,53.4795,53.4893,62368.0
2024-12-11 11:30:00,54.47,54.57,54.39,54.56,16265.0,53.4992,53.5974,53.4206,53.5876,16265.0
2024-12-11 11:40:00,54.61,54.67,54.5,54.53,40098.0,53.6367,53.6956,53.5286,53.5581,40098.0
2024-12-11 11:50:00,54.53,54.56,54.44,54.47,12992.0,53.5581,53.5876,53.4697,53.4992,12992.0
2024-12-11 12:00:00,54.47,54.51,54.41,54.43,21338.0,53.4992,53.5385,53.4402,53.4599,21338.0
2024-12-11 12:10:00,54.43,54.52,54.37,54.5,36264.0,53.4599,53.5483,53.4009,53.5286,36264.0
2024-12-11 12:20:00,54.52,54.54,54.46,54.47,13675.0,53.5483,53.5679,53.4893,53.4992,13675.0
2024-12-11 12:30:00,54.49,54.51,54.44,54.44,11556.0,53.5188,53.5385,53.4697,53.4697,11556.0
2024-12-11 12:40:00,54.47,54.58,54.44,54.55,4303.0,53.4992,53.6072,53.4697,53.5777,4303.0
2024-12-11 12:50:00,54.57,54.68,54.57,54.59,6802.0,53.5974,53.7054,53.5974,53.617,6802.0
2024-12-11 13:00:00,54.56,54.63,54.53,54.6,18250.0,53.5876,53.6563,53.5581,53.6268,18250.0
2024-12-11 13:10:00,54.61,54.66,54.54,54.66,12805.0,53.6367,53.6858,53.5679,53.6858,12805.0
2024-12-11 13:20:00,54.69,54.72,54.68,54.68,9486.0,53.7152,53.7447,53.7054,53.7054,9486.0
2024-12-11 13:30:00,54.71,54.71,54.6,54.63,9246.0,53.7349,53.7349,53.6268,53.6563,9246.0
2024-12-11 13:40:00,54.64,54.64,54.58,54.59,5562.0,53.6661,53.6661,53.6072,53.617,5562.0
2024-12-11 13:50:00,54.61,54.61,54.52,54.52,11846.0,53.6367,53.6367,53.5483,53.5483,11846.0
2024-12-11 14:00:00,54.52,54.53,54.44,54.52,12927.0,53.5483,53.5581,53.4697,53.5483,12927.0
2024-12-11 14:10:00,54.52,54.58,54.48,54.51,11966.0,53.5483,53.6072,53.509,53.5385,11966.0
2024-12-11 14:20:00,54.5,54.5,54.44,54.48,6676.0,53.5286,53.5286,53.4697,53.509,6676.0
2024-12-11 14:30:00,54.47,54.51,54.44,54.47,9387.0,53.4992,53.5385,53.4697,53.4992,9387.0
2024-12-11 14:40:00,54.44,54.53,54.44,54.44,57145.0,53.4697,53.5581,53.4697,53.4697,57145.0
2024-12-11 14:50:00,54.45,54.66,54.43,54.51,40782.0,53.4795,53.6858,53.4599,53.5385,40782.0
2024-12-11 15:00:00,54.51,54.52,54.38,54.38,18470.0,53.5385,53.5483,53.4108,53.4108,18470.0
2024-12-11 15:10:00,54.4,54.42,54.34,54.36,13468.0,53.4304,53.4501,53.3715,53.3911,13468.0
2024-12-11 15:20:00,54.36,54.37,54.32,54.33,11797.0,53.3911,53.4009,53.3518,53.3617,11797.0
2024-12-11 15:30:00,54.33,54.44,54.29,54.44,23296.0,53.3617,53.4697,53.3224,53.4697,23296.0
2024-12-11 15:40:00,54.42,54.42,54.32,54.37,30041.0,53.4501,53.4501,53.3518,53.4009,30041.0
2024-12-11 15:50:00,54.34,54.54,54.3,54.53,194044.0,53.3715,53.5679,53.3322,53.5581,194044.0
2024-12-12 09:30:00,54.05,54.36,53.86,54.34,97699.0,53.0867,53.3911,52.9,53.3715,97699.0
2024-12-12 09:40:00,54.37,54.6,54.3,54.51,103935.0,53.4009,53.6268,53.3322,53.5385,103935.0
2024-12-12 09:50:00,54.48,54.49,54.36,54.44,56193.0,53.509,53.5188,53.3911,53.4697,56193.0
2024-12-12 10:00:00,54.48,54.51,54.35,54.42,66087.0,53.509,53.5385,53.3813,53.4501,66087.0
2024-12-12 10:10:00,54.42,54.56,54.41,54.43,40149.0,53.4501,53.5876,53.4402,53.4599,40149.0
2024-12-12 10:20:00,54.43,54.47,54.29,54.32,21947.0,53.4599,53.4992,53.3224,53.3518,21947.0
2024-12-12 10:30:00,54.32,54.44,54.28,54.34,20337.0,53.3518,53.4697,53.3126,53.3715,20337.0
2024-12-12 10:40:00,54.32,54.47,54.31,54.47,37405.0,53.3518,53.4992,53.342,53.4992,37405.0
2024-12-12 10:50:00,54.44,54.49,54.26,54.49,39036.0,53.4697,53.5188,53.2929,53.5188,39036.0
2024-12-12 11:00:00,54.51,54.58,54.5,54.54,15323.0,53.5385,53.6072,53.5286,53.5679,15323.0
2024-12-12 11:10:00,54.54,54.64,54.54,54.61,25848.0,53.5679,53.6661,53.5679,53.6367,25848.0
2024-12-12 11:20:00,54.65,54.77,54.62,54.77,30675.0,53.676,53.7938,53.6465,53.7938,30675.0
2024-12-12 11:30:00,54.77,55.16,54.77,55.05,67516.0,53.7938,54.1769,53.7938,54.0688,67516.0
2024-12-12 11:40:00,55.05,55.06,54.93,54.97,10274.0,54.0688,54.0786,53.951,53.9903,10274.0
2024-12-12 11:50:00,54.99,55.1,54.9,55.07,20652.0,54.0099,54.1179,53.9215,54.0885,20652.0
2024-12-12 12:00:00,55.07,55.1,54.98,55.03,7557.0,54.0885,54.1179,54.0001,54.0492,7557.0
2024-12-12 12:10:00,55.04,55.15,55.04,55.15,31587.0,54.059,54.167,54.059,54.167,31587.0
2024-12-12 12:20:00,55.14,55.15,55.13,55.15,14113.0,54.1572,54.167,54.1474,54.167,14113.0
2024-12-12 12:30:00,55.14,55.34,55.1,55.34,48512.0,54.1572,54.3537,54.1179,54.3537,48512.0
2024-12-12 12:40:00,55.34,55.35,55.22,55.3,35681.0,54.3537,54.3635,54.2358,54.3144,35681.0
2024-12-12 12:50:00,55.31,55.31,55.26,55.31,12288.0,54.3242,54.3242,54.2751,54.3242,12288.0
2024-12-12 13:00:00,55.31,55.33,55.19,55.23,15452.0,54.3242,54.3438,54.2063,54.2456,15452.0
2024-12-12 13:10:00,55.23,55.35,55.19,55.33,19403.0,54.2456,54.3635,54.2063,54.3438,19403.0
2024-12-12 13:20:00,55.34,55.35,55.25,55.26,15330.0,54.3537,54.3635,54.2653,54.2751,15330.0
2024-12-12 13:30:00,55.26,55.26,55.21,55.21,5382.0,54.2751,54.2751,54.226,54.226,5382.0
2024-12-12 13:40:00,55.2,55.23,55.18,55.23,12695.0,54.2162,54.2456,54.1965,54.2456,12695.0
2024-12-12 13:50:00,55.23,55.24,55.13,55.15,13851.0,54.2456,54.2554,54.1474,54.167,13851.0
2024-12-12 14:00:00,55.14,55.24,55.14,55.16,11417.0,54.1572,54.2554,54.1572,54.1769,11417.0
2024-12-12 14:10:00,55.16,55.21,55.12,55.19,129745.0,54.1769,54.226,54.1376,54.2063,129745.0
2024-12-12 14:20:00,55.19,55.21,55.12,55.15,49453.0,54.2063,54.226,54.1376,54.167,49453.0
2024-12-12 14:30:00,55.14,55.18,54.93,55.0,53295.0,54.1572,54.1965,53.951,54.0197,53295.0
2024-12-12 14:40:00,55.0,55.31,55.0,55.19,35579.0,54.0197,54.3242,54.0197,54.2063,35579.0
2024-12-12 14:50:00,55.19,55.21,55.16,55.19,16208.0,54.2063,54.226,54.1769,54.2063,16208.0
2024-12-12 15:00:00,55.19,55.23,55.15,55.2,13358.0,54.2063,54.2456,54.167,54.2162,13358.0
2024-12-12 15:10:00,55.22,55.25,55.18,55.22,28225.0,54.2358,54.2653,54.1965,54.2358,28225.0
2024-12-12 15:20:00,55.21,55.27,55.18,55.19,30101.0,54.226,54.2849,54.1965,54.2063,30101.0
2024-12-12 15:30:00,55.19,55.23,55.14,55.15,31422.0,54.2063,54.2456,54.1572,54.167,31422.0
2024-12-12 15:40:00,55.15,55.15,54.86,54.87,95202.0,54.167,54.167,53.8822,53.892,95202.0
2024-12-12 15:50:00,54.88,54.92,54.77,54.87,247865.0,53.9019,53.9411,53.7938,53.892,247865.0
2024-12-13 09:30:00,54.9,55.02,54.71,55.0,88219.0,53.9215,54.0394,53.7349,54.0197,88219.0
2024-12-13 09:40:00,55.02,55.05,54.83,54.91,133096.0,54.0394,54.0688,53.8527,53.9313,133096.0
2024-12-13 09:50:00,54.89,54.94,54.79,54.92,41827.0,53.9117,53.9608,53.8135,53.9411,41827.0
2024-12-13 10:00:00,54.9,55.22,54.89,55.15,89608.0,53.9215,54.2358,53.9117,54.167,89608.0
2024-12-13 10:10:00,55.16,55.3,55.06,55.3,25839.0,54.1769,54.3144,54.0786,54.3144,25839.0
2024-12-13 10:20:00,55.3,55.41,55.26,55.31,16688.0,54.3144,54.4224,54.2751,54.3242,16688.0
2024-12-13 10:30:00,55.3,55.41,55.26,55.28,24405.0,54.3144,54.4224,54.2751,54.2947,24405.0
2024-12-13 10:40:00,55.26,55.28,55.14,55.18,13830.0,54.2751,54.2947,54.1572,54.1965,13830.0
2024-12-13 10:50:00,55.17,55.3,55.14,55.29,11959.0,54.1867,54.3144,54.1572,54.3045,11959.0
2024-12-13 11:00:00,55.29,55.34,55.25,55.33,32421.0,54.3045,54.3537,54.2653,54.3438,32421.0
2024-12-13 11:10:00,55.33,55.4,55.3,55.35,93418.0,54.3438,54.4126,54.3144,54.3635,93418.0
2024-12-13 11:20:00,55.34,55.41,55.33,55.4,68623.0,54.3537,54.4224,54.3438,54.4126,68623.0
2024-12-13 11:30:00,55.4,55.57,55.38,55.43,80816.0,54.4126,54.5796,54.3929,54.4421,80816.0
2024-12-13 11:40:00,55.43,55.47,55.37,55.39,15711.0,54.4421,54.4813,54.3831,54.4028,15711.0
2024-12-13 11:50:00,55.39,55.5,55.39,55.5,9817.0,54.4028,54.5108,54.4028,54.5108,9817.0
2024-12-13 12:00:00,55.49,55.5,55.38,55.43,18429.0,54.501,54.5108,54.3929,54.4421,18429.0
2024-12-13 12:10:00,55.44,55.45,55.32,55.37,21739.0,54.4519,54.4617,54.334,54.3831,21739.0
2024-12-13 12:20:00,55.38,55.42,55.33,55.37,18499.0,54.3929,54.4322,54.3438,54.3831,18499.0
2024-12-13 12:30:00,55.37,55.39,55.29,55.3,16408.0,54.3831,54.4028,54.3045,54.3144,16408.0
2024-12-13 12:40:00,55.3,55.37,55.28,55.29,14906.0,54.3144,54.3831,54.2947,54.3045,14906.0
2024-12-13 12:50:00,55.28,55.37,55.28,55.34,7993.0,54.2947,54.3831,54.2947,54.3537,7993.0
2024-12-13 13:00:00,55.34,55.36,55.27,55.29,9057.0,54.3537,54.3733,54.2849,54.3045,9057.0
2024-12-13 13:10:00,55.29,55.31,55.25,55.29,16093.0,54.3045,54.3242,54.2653,54.3045,16093.0
2024-12-13 13:20:00,55.3,55.3,55.16,55.22,20333.0,54.3144,54.3144,54.1769,54.2358,20333.0
2024-12-13 13:30:00,55.23,55.35,55.22,55.32,7829.0,54.2456,54.3635,54.2358,54.334,7829.0
2024-12-13 13:40:00,55.33,55.33,55.26,55.29,10408.0,54.3438,54.3438,54.2751,54.3045,10408.0
2024-12-13 13:50:00,55.29,55.3,55.18,55.19,13016.0,54.3045,54.3144,54.1965,54.2063,13016.0
2024-12-13 14:00:00,55.18,55.19,55.11,55.14,15284.0,54.1965,54.2063,54.1278,54.1572,15284.0
2024-12-13 14:10:00,55.13,55.25,55.05,55.2,17208.0,54.1474,54.2653,54.0688,54.2162,17208.0
2024-12-13 14:20:00,55.19,55.21,55.14,55.16,8215.0,54.2063,54.226,54.1572,54.1769,8215.0
2024-12-13 14:30:00,55.16,55.28,55.13,55.26,27081.0,54.1769,54.2947,54.1474,54.2751,27081.0
2024-12-13 14:40:00,55.25,55.3,55.21,55.23,20244.0,54.2653,54.3144,54.226,54.2456,20244.0
2024-12-13 14:50:00,55.23,55.33,55.23,55.29,18354.0,54.2456,54.3438,54.2456,54.3045,18354.0
2024-12-13 15:00:00,55.29,55.34,55.29,55.34,20259.0,54.3045,54.3537,54.3045,54.3537,20259.0
2024-12-13 15:10:00,55.35,55.45,55.34,55.45,30665.0,54.3635,54.4617,54.3537,54.4617,30665.0
2024-12-13 15:20:00,55.43,55.53,55.39,55.47,55395.0,54.4421,54.5403,54.4028,54.4813,55395.0
2024-12-13 15:30:00,55.45,55.54,55.41,55.53,28652.0,54.4617,54.5501,54.4224,54.5403,28652.0
2024-12-13 15:40:00,55.53,55.56,55.5,55.53,38413.0,54.5403,54.5697,54.5108,54.5403,38413.0
2024-12-13 15:50:00,55.52,55.61,55.44,55.55,253100.0,54.5305,54.6188,54.4519,54.5599,253100.0
2024-12-16 09:30:00,55.69,55.98,55.63,55.74,70239.0,54.6974,54.9823,54.6385,54.7465,70239.0
2024-12-16 09:40:00,55.74,55.86,55.6,55.85,117291.0,54.7465,54.8644,54.609,54.8546,117291.0
2024-12-16 09:50:00,55.87,55.92,55.73,55.81,67468.0,54.8742,54.9233,54.7367,54.8153,67468.0
2024-12-16 10:00:00,55.83,56.14,55.83,56.03,111784.0,54.8349,55.1394,54.8349,55.0314,111784.0
2024-12-16 10:10:00,56.04,56.05,55.81,55.89,10855.0,55.0412,55.051,54.8153,54.8939,10855.0
2024-12-16 10:20:00,55.94,56.08,55.89,56.07,217309.0,54.943,55.0805,54.8939,55.0706,217309.0
2024-12-16 10:30:00,56.02,56.03,55.92,55.98,8825.0,55.0215,55.0314,54.9233,54.9823,8825.0
2024-12-16 10:40:00,55.99,56.0,55.79,55.8,24147.0,54.9921,55.0019,54.7956,54.8055,24147.0
2024-12-16 10:50:00,55.77,55.8,55.65,55.76,20577.0,54.776,54.8055,54.6581,54.7662,20577.0
2024-12-16 11:00:00,55.76,55.76,55.61,55.63,16118.0,54.7662,54.7662,54.6188,54.6385,16118.0
2024-12-16 11:10:00,55.66,55.88,55.66,55.85,42188.0,54.668,54.884,54.668,54.8546,42188.0
2024-12-16 11:20:00,55.84,55.85,55.63,55.7,33940.0,54.8447,54.8546,54.6385,54.7072,33940.0
2024-12-16 11:30:00,55.7,55.74,55.68,55.68,9578.0,54.7072,54.7465,54.6876,54.6876,9578.0
2024-12-16 11:40:00,55.68,55.75,55.64,55.69,22395.0,54.6876,54.7564,54.6483,54.6974,22395.0
2024-12-16 11:50:00,55.69,55.78,55.63,55.66,29376.0,54.6974,54.7858,54.6385,54.668,29376.0
2024-12-16 12:00:00,55.66,55.7,55.64,55.7,6175.0,54.668,54.7072,54.6483,54.7072,6175.0
2024-12-16 12:10:00,55.69,55.72,55.62,55.63,18049.0,54.6974,54.7269,54.6287,54.6385,18049.0
2024-12-16 12:20:00,55.65,55.7,55.63,55.7,10191.0,54.6581,54.7072,54.6385,54.7072,10191.0
2024-12-16 12:30:00,55.69,55.73,55.68,55.68,9464.0,54.6974,54.7367,54.6876,54.6876,9464.0
2024-12-16 12:40:00,55.69,55.76,55.68,55.7,11192.0,54.6974,54.7662,54.6876,54.7072,11192.0
2024-12-16 12:50:00,55.71,55.75,55.71,55.72,6759.0,54.7171,54.7564,54.7171,54.7269,6759.0
2024-12-16 13:00:00,55.74,55.78,55.72,55.76,8146.0,54.7465,54.7858,54.7269,54.7662,8146.0
2024-12-16 13:10:00,55.75,55.76,55.66,55.68,10027.0,54.7564,54.7662,54.668,54.6876,10027.0
2024-12-16 13:20:00,55.69,55.79,55.68,55.76,6272.0,54.6974,54.7956,54.6876,54.7662,6272.0
2024-12-16 13:30:00,55.78,55.79,55.73,55.74,6392.0,54.7858,54.7956,54.7367,54.7465,6392.0
2024-12-16 13:40:00,55.75,55.8,55.75,55.76,8784.0,54.7564,54.8055,54.7564,54.7662,8784.0
2024-12-16 13:50:00,55.76,55.79,55.75,55.76,6552.0,54.7662,54.7956,54.7564,54.7662,6552.0
2024-12-16 14:00:00,55.77,55.77,55.72,55.73,12205.0,54.776,54.776,54.7269,54.7367,12205.0
2024-12-16 14:10:00,55.72,55.76,55.68,55.69,16542.0,54.7269,54.7662,54.6876,54.6974,16542.0
2024-12-16 14:20:00,55.69,55.71,55.62,55.62,46111.0,54.6974,54.7171,54.6287,54.6287,46111.0
2024-12-16 14:30:00,55.63,55.69,55.6,55.66,61555.0,54.6385,54.6974,54.609,54.668,61555.0
2024-12-16 14:40:00,55.68,55.71,55.64,55.7,64826.0,54.6876,54.7171,54.6483,54.7072,64826.0
2024-12-16 14:50:00,55.68,55.8,55.68,55.78,22192.0,54.6876,54.8055,54.6876,54.7858,22192.0
2024-12-16 15:00:00,55.77,55.82,55.73,55.8,33352.0,54.776,54.8251,54.7367,54.8055,33352.0
2024-12-16 15:10:00,55.8,55.88,55.8,55.85,20256.0,54.8055,54.884,54.8055,54.8546,20256.0
2024-12-16 15:20:00,55.85,55.9,55.82,55.83,23850.0,54.8546,54.9037,54.8251,54.8349,23850.0
2024-12-16 15:30:00,55.83,55.87,55.72,55.75,33942.0,54.8349,54.8742,54.7269,54.7564,33942.0
2024-12-16 15:40:00,55.74,55.81,55.74,55.8,41861.0,54.7465,54.8153,54.7465,54.8055,41861.0
2024-12-16 15:50:00,55.8,55.87,55.76,55.79,247983.0,54.8055,54.8742,54.7662,54.7956,247983.0
2024-12-17 09:30:00,55.51,55.6,55.3,55.53,52045.0,54.5206,54.609,54.3144,54.5403,52045.0
2024-12-17 09:40:00,55.49,55.56,55.43,55.55,44742.0,54.501,54.5697,54.4421,54.5599,44742.0
2024-12-17 09:50:00,55.54,55.6,55.48,55.59,18939.0,54.5501,54.609,54.4912,54.5992,18939.0
2024-12-17 10:00:00,55.58,55.75,55.34,55.41,60597.0,54.5894,54.7564,54.3537,54.4224,60597.0
2024-12-17 10:10:00,55.43,55.45,55.29,55.37,24790.0,54.4421,54.4617,54.3045,54.3831,24790.0
2024-12-17 10:20:00,55.35,55.42,55.24,55.27,13596.0,54.3635,54.4322,54.2554,54.2849,13596.0
2024-12-17 10:30:00,55.28,55.39,55.21,55.39,31163.0,54.2947,54.4028,54.226,54.4028,31163.0
2024-12-17 10:40:00,55.39,55.39,55.3,55.3,29105.0,54.4028,54.4028,54.3144,54.3144,29105.0
2024-12-17 10:50:00,55.3,55.4,55.27,55.35,44963.0,54.3144,54.4126,54.2849,54.3635,44963.0
2024-12-17 11:00:00,55.36,55.4,55.22,55.25,21382.0,54.3733,54.4126,54.2358,54.2653,21382.0
2024-12-17 11:10:00,55.25,55.29,55.16,55.24,16989.0,54.2653,54.3045,54.1769,54.2554,16989.0
2024-12-17 11:20:00,55.21,55.24,55.13,55.21,29908.0,54.226,54.2554,54.1474,54.226,29908.0
2024-12-17 11:30:00,55.22,55.44,55.22,55.37,73972.0,54.2358,54.4519,54.2358,54.3831,73972.0
2024-12-17 11:40:00,55.37,55.55,55.3,55.55,29448.0,54.3831,54.5599,54.3144,54.5599,29448.0
2024-12-17 11:50:00,55.55,55.63,55.53,55.62,29861.0,54.5599,54.6385,54.5403,54.6287,29861.0
2024-12-17 12:00:00,55.61,55.64,55.5,55.51,30380.0,54.6188,54.6483,54.5108,54.5206,30380.0
2024-12-17 12:10:00,55.51,55.57,55.48,55.55,12976.0,54.5206,54.5796,54.4912,54.5599,12976.0
2024-12-17 12:20:00,55.56,55.62,55.48,55.54,41528.0,54.5697,54.6287,54.4912,54.5501,41528.0
2024-12-17 12:30:00,55.5,55.58,55.45,55.48,20487.0,54.5108,54.5894,54.4617,54.4912,20487.0
2024-12-17 12:40:00,55.46,55.48,55.42,55.48,6212.0,54.4715,54.4912,54.4322,54.4912,6212.0
2024-12-17 12:50:00,55.48,55.53,55.46,55.53,13433.0,54.4912,54.5403,54.4715,54.5403,13433.0
2024-12-17 13:00:00,55.52,55.53,55.46,55.48,9197.0,54.5305,54.5403,54.4715,54.4912,9197.0
2024-12-17 13:10:00,55.49,55.49,55.45,55.46,4600.0,54.501,54.501,54.4617,54.4715,4600.0
2024-12-17 13:20:00,55.46,55.51,55.44,55.51,11001.0,54.4715,54.5206,54.4519,54.5206,11001.0
2024-12-17 13:30:00,55.52,55.57,55.52,55.53,11513.0,54.5305,54.5796,54.5305,54.5403,11513.0
2024-12-17 13:40:00,55.52,55.55,55.5,55.55,16535.0,54.5305,54.5599,54.5108,54.5599,16535.0
2024-12-17 13:50:00,55.55,55.55,55.52,55.52,7821.0,54.5599,54.5599,54.5305,54.5305,7821.0
2024-12-17 14:00:00,55.53,55.55,55.5,55.51,11213.0,54.5403,54.5599,54.5108,54.5206,11213.0
2024-12-17 14:10:00,55.51,55.51,55.39,55.4,9597.0,54.5206,54.5206,54.4028,54.4126,9597.0
2024-12-17 14:20:00,55.4,55.4,55.35,55.36,15362.0,54.4126,54.4126,54.3635,54.3733,15362.0
2024-12-17 14:30:00,55.35,55.43,55.34,55.43,13197.0,54.3635,54.4421,54.3537,54.4421,13197.0
2024-12-17 14:40:00,55.41,55.41,55.33,55.36,11970.0,54.4224,54.4224,54.3438,54.3733,11970.0
2024-12-17 14:50:00,55.36,55.36,55.3,55.32,15427.0,54.3733,54.3733,54.3144,54.334,15427.0
2024-12-17 15:00:00,55.32,55.35,55.28,55.34,34492.0,54.334,54.3635,54.2947,54.3537,34492.0
2024-12-17 15:10:00,55.34,55.34,55.2,55.21,18416.0,54.3537,54.3537,54.2162,54.226,18416.0
2024-12-17 15:20:00,55.21,55.32,55.19,55.31,25767.0,54.226,54.334,54.2063,54.3242,25767.0
2024-12-17 15:30:00,55.31,55.32,55.26,55.28,33055.0,54.3242,54.334,54.2751,54.2947,33055.0
2024-12-17 15:40:00,55.28,55.36,55.27,55.29,53706.0,54.2947,54.3733,54.2849,54.3045,53706.0
2024-12-17 15:50:00,55.28,55.37,55.16,55.23,167968.0,54.2947,54.3831,54.1769,54.2456,167968.0
2024-12-18 09:30:00,55.51,55.71,55.21,55.21,84888.0,54.5206,54.7171,54.226,54.226,84888.0
2024-12-18 09:40:00,55.25,55.4,55.1,55.38,39308.0,54.2653,54.4126,54.1179,54.3929,39308.0
2024-12-18 09:50:00,55.38,55.44,55.29,55.41,73566.0,54.3929,54.4519,54.3045,54.4224,73566.0
2024-12-18 10:00:00,55.41,55.44,55.22,55.27,12919.0,54.4224,54.4519,54.2358,54.2849,12919.0
2024-12-18 10:10:00,55.25,55.29,54.99,55.0,37717.0,54.2653,54.3045,54.0099,54.0197,37717.0
2024-12-18 10:20:00,54.99,55.09,54.99,55.04,23062.0,54.0099,54.1081,54.0099,54.059,23062.0
2024-12-18 10:30:00,55.03,55.15,54.97,55.12,10181.0,54.0492,54.167,53.9903,54.1376,10181.0
2024-12-18 10:40:00,55.1,55.17,55.06,55.16,18250.0,54.1179,54.1867,54.0786,54.1769,18250.0
2024-12-18 10:50:00,55.16,55.22,55.13,55.22,32297.0,54.1769,54.2358,54.1474,54.2358,32297.0
2024-12-18 11:00:00,55.23,55.23,55.12,55.15,9188.0,54.2456,54.2456,54.1376,54.167,9188.0
2024-12-18 11:10:00,55.15,55.24,55.11,55.21,17627.0,54.167,54.2554,54.1278,54.226,17627.0
2024-12-18 11:20:00,55.23,55.23,55.04,55.07,40563.0,54.2456,54.2456,54.059,54.0885,40563.0
2024-12-18 11:30:00,55.05,55.18,55.04,55.09,24963.0,54.0688,54.1965,54.059,54.1081,24963.0
2024-12-18 11:40:00,55.09,55.09,54.98,55.03,10895.0,54.1081,54.1081,54.0001,54.0492,10895.0
2024-12-18 11:50:00,55.03,55.06,54.88,54.89,12121.0,54.0492,54.0786,53.9019,53.9117,12121.0
2024-12-18 12:00:00,54.9,54.92,54.85,54.87,3595.0,53.9215,53.9411,53.8724,53.892,3595.0
2024-12-18 12:10:00,54.85,54.93,54.84,54.93,11578.0,53.8724,53.951,53.8626,53.951,11578.0
2024-12-18 12:20:00,54.94,54.98,54.94,54.96,1637.0,53.9608,54.0001,53.9608,53.9804,1637.0
2024-12-18 12:30:00,54.96,54.96,54.92,54.94,6478.0,53.9804,53.9804,53.9411,53.9608,6478.0
2024-12-18 12:40:00,54.94,54.94,54.85,54.85,17897.0,53.9608,53.9608,53.8724,53.8724,17897.0
2024-12-18 12:50:00,54.85,55.0,54.85,54.98,16010.0,53.8724,54.0197,53.8724,54.0001,16010.0
2024-12-18 13:00:00,54.96,55.02,54.95,54.99,3370.0,53.9804,54.0394,53.9706,54.0099,3370.0
2024-12-18 13:10:00,54.99,55.01,54.93,54.96,5486.0,54.0099,54.0295,53.951,53.9804,5486.0
2024-12-18 13:20:00,54.99,55.0,54.95,54.97,2971.0,54.0099,54.0197,53.9706,53.9903,2971.0
2024-12-18 13:30:00,54.97,55.04,54.96,55.03,7294.0,53.9903,54.059,53.9804,54.0492,7294.0
2024-12-18 13:40:00,55.04,55.07,55.02,55.06,3294.0,54.059,54.0885,54.0394,54.0786,3294.0
2024-12-18 13:50:00,55.07,55.18,55.07,55.17,22692.0,54.0885,54.1965,54.0885,54.1867,22692.0
2024-12-18 14:00:00,55.14,55.14,54.81,54.85,21607.0,54.1572,54.1572,53.8331,53.8724,21607.0
2024-12-18 14:10:00,54.84,54.86,54.6,54.65,18797.0,53.8626,53.8822,53.6268,53.676,18797.0
2024-12-18 14:20:00,54.66,54.76,54.62,54.7,17120.0,53.6858,53.784,53.6465,53.7251,17120.0
2024-12-18 14:30:00,54.72,54.81,54.65,54.66,13268.0,53.7447,53.8331,53.676,53.6858,13268.0
2024-12-18 14:40:00,54.68,54.73,54.53,54.56,11573.0,53.7054,53.7545,53.5581,53.5876,11573.0
2024-12-18 14:50:00,54.58,54.62,54.39,54.45,15743.0,53.6072,53.6465,53.4206,53.4795,15743.0
2024-12-18 15:00:00,54.46,54.62,54.42,54.6,18866.0,53.4893,53.6465,53.4501,53.6268,18866.0
2024-12-18 15:10:00,54.58,54.58,54.34,54.34,42504.0,53.6072,53.6072,53.3715,53.3715,42504.0
2024-12-18 15:20:00,54.35,54.51,54.25,54.29,26376.0,53.3813,53.5385,53.2831,53.3224,26376.0
2024-12-18 15:30:00,54.28,54.3,54.03,54.03,52095.0,53.3126,53.3322,53.067,53.067,52095.0
2024-12-18 15:40:00,54.02,54.02,53.77,53.89,252567.0,53.0572,53.0572,52.8116,52.9295,252567.0
2024-12-18 15:50:00,53.88,53.88,53.59,53.61,226724.0,52.9197,52.9197,52.6348,52.6545,226724.0
2024-12-19 09:30:00,53.5,53.68,53.3,53.36,138191.0,52.5465,52.7232,52.35,52.4089,138191.0
2024-12-19 09:40:00,53.34,53.51,53.1,53.1,43937.0,52.3893,52.5563,52.1536,52.1536,43937.0
2024-12-19 09:50:00,53.12,53.38,53.05,53.36,93130.0,52.1732,52.4286,52.1045,52.4089,93130.0
2024-12-19 10:00:00,53.38,53.4,53.24,53.3,43491.0,52.4286,52.4482,52.2911,52.35,43491.0
2024-12-19 10:10:00,53.28,53.31,53.19,53.19,53649.0,52.3304,52.3598,52.242,52.242,53649.0
2024-12-19 10:20:00,53.19,53.31,53.15,53.26,62185.0,52.242,52.3598,52.2027,52.3107,62185.0
2024-12-19 10:30:00,53.27,53.44,53.26,53.41,30981.0,52.3206,52.4875,52.3107,52.4581,30981.0
2024-12-19 10:40:00,53.41,53.61,53.4,53.59,40325.0,52.4581,52.6545,52.4482,52.6348,40325.0
2024-12-19 10:50:00,53.6,53.6,53.54,53.59,23084.0,52.6447,52.6447,52.5857,52.6348,23084.0
2024-12-19 11:00:00,53.59,53.61,53.49,53.58,15667.0,52.6348,52.6545,52.5366,52.625,15667.0
2024-12-19 11:10:00,53.59,53.65,53.51,53.57,19386.0,52.6348,52.6938,52.5563,52.6152,19386.0
2024-12-19 11:20:00,53.57,53.67,53.54,53.64,26949.0,52.6152,52.7134,52.5857,52.684,26949.0
2024-12-19 11:30:00,53.64,53.86,53.63,53.71,22691.0,52.684,52.9,52.6741,52.7527,22691.0
2024-12-19 11:40:00,53.71,53.72,53.67,53.7,17819.0,52.7527,52.7625,52.7134,52.7429,17819.0
2024-12-19 11:50:00,53.71,53.71,53.64,53.69,11040.0,52.7527,52.7527,52.684,52.7331,11040.0
2024-12-19 12:00:00,53.7,53.73,53.66,53.7,13506.0,52.7429,52.7724,52.7036,52.7429,13506.0
2024-12-19 12:10:00,53.7,53.7,53.56,53.57,16900.0,52.7429,52.7429,52.6054,52.6152,16900.0
2024-12-19 12:20:00,53.56,53.6,53.53,53.58,15466.0,52.6054,52.6447,52.5759,52.625,15466.0
2024-12-19 12:30:00,53.59,53.68,53.54,53.68,40391.0,52.6348,52.7232,52.5857,52.7232,40391.0
2024-12-19 12:40:00,53.69,53.74,53.64,53.65,42478.0,52.7331,52.7822,52.684,52.6938,42478.0
2024-12-19 12:50:00,53.66,53.66,53.62,53.65,14050.0,52.7036,52.7036,52.6643,52.6938,14050.0
2024-12-19 13:00:00,53.64,53.72,53.59,53.7,11489.0,52.684,52.7625,52.6348,52.7429,11489.0
2024-12-19 13:10:00,53.74,53.77,53.69,53.69,12236.0,52.7822,52.8116,52.7331,52.7331,12236.0
2024-12-19 13:20:00,53.7,53.8,53.68,53.8,10935.0,52.7429,52.8411,52.7232,52.8411,10935.0
2024-12-19 13:30:00,53.8,53.89,53.78,53.82,13933.0,52.8411,52.9295,52.8215,52.8608,13933.0
2024-12-19 13:40:00,53.83,53.94,53.82,53.94,11447.0,52.8706,52.9786,52.8608,52.9786,11447.0
2024-12-19 13:50:00,53.94,54.06,53.93,54.06,25571.0,52.9786,53.0965,52.9688,53.0965,25571.0
2024-12-19 14:00:00,54.05,54.08,53.97,53.99,35252.0,53.0867,53.1161,53.0081,53.0277,35252.0
2024-12-19 14:10:00,53.98,54.0,53.95,53.97,32688.0,53.0179,53.0375,52.9884,53.0081,32688.0
2024-12-19 14:20:00,53.97,54.03,53.95,53.98,32143.0,53.0081,53.067,52.9884,53.0179,32143.0
2024-12-19 14:30:00,53.97,54.01,53.93,53.95,25854.0,53.0081,53.0474,52.9688,52.9884,25854.0
2024-12-19 14:40:00,53.95,53.98,53.91,53.98,27070.0,52.9884,53.0179,52.9491,53.0179,27070.0
2024-12-19 14:50:00,53.99,54.05,53.95,53.96,42360.0,53.0277,53.0867,52.9884,52.9983,42360.0
2024-12-19 15:00:00,53.95,53.98,53.88,53.94,26132.0,52.9884,53.0179,52.9197,52.9786,26132.0
2024-12-19 15:10:00,53.93,53.93,53.85,53.9,31385.0,52.9688,52.9688,52.8902,52.9393,31385.0
2024-12-19 15:20:00,53.9,54.0,53.88,53.94,42332.0,52.9393,53.0375,52.9197,52.9786,42332.0
2024-12-19 15:30:00,53.95,53.96,53.8,53.91,48928.0,52.9884,52.9983,52.8411,52.9491,48928.0
2024-12-19 15:40:00,53.9,54.01,53.88,53.94,68342.0,52.9393,53.0474,52.9197,52.9786,68342.0
2024-12-19 15:50:00,53.93,53.97,53.81,53.83,371105.0,52.9688,53.0081,52.8509,52.8706,371105.0
2024-12-20 09:30:00,53.67,54.27,53.51,54.23,484575.0,52.7134,53.3027,52.5563,53.2634,484575.0
2024-12-20 09:40:00,54.26,54.26,53.9,53.98,14377.0,53.2929,53.2929,52.9393,53.0179,14377.0
2024-12-20 09:50:00,54.02,54.03,53.77,53.77,33580.0,53.0572,53.067,52.8116,52.8116,33580.0
2024-12-20 10:00:00,53.82,53.86,53.51,53.63,42130.0,52.8608,52.9,52.5563,52.6741,42130.0
2024-12-20 10:10:00,53.63,53.72,53.55,53.66,45904.0,52.6741,52.7625,52.5956,52.7036,45904.0
2024-12-20 10:20:00,53.68,53.79,53.63,53.76,29133.0,52.7232,52.8313,52.6741,52.8018,29133.0
2024-12-20 10:30:00,53.77,53.94,53.76,53.84,26124.0,52.8116,52.9786,52.8018,52.8804,26124.0
2024-12-20 10:40:00,53.87,54.02,53.82,53.89,33548.0,52.9099,53.0572,52.8608,52.9295,33548.0
2024-12-20 10:50:00,53.89,53.94,53.87,53.87,25344.0,52.9295,52.9786,52.9099,52.9099,25344.0
2024-12-20 11:00:00,53.87,54.03,53.85,54.0,59238.0,52.9099,53.067,52.8902,53.0375,59238.0
2024-12-20 11:10:00,53.97,54.05,53.96,54.03,42393.0,53.0081,53.0867,52.9983,53.067,42393.0
2024-12-20 11:20:00,54.04,54.18,54.01,54.15,60309.0,53.0768,53.2143,53.0474,53.1849,60309.0
2024-12-20 11:30:00,54.15,54.24,54.12,54.18,64563.0,53.1849,53.2733,53.1554,53.2143,64563.0
2024-12-20 11:40:00,54.18,54.34,54.14,54.32,30426.0,53.2143,53.3715,53.175,53.3518,30426.0
2024-12-20 11:50:00,54.29,54.31,54.19,54.3,16929.0,53.3224,53.342,53.2242,53.3322,16929.0
2024-12-20 12:00:00,54.3,54.33,54.25,54.29,14060.0,53.3322,53.3617,53.2831,53.3224,14060.0
2024-12-20 12:10:00,54.29,54.35,54.24,54.34,31633.0,53.3224,53.3813,53.2733,53.3715,31633.0
2024-12-20 12:20:00,54.34,54.38,54.29,54.35,22101.0,53.3715,53.4108,53.3224,53.3813,22101.0
2024-12-20 12:30:00,54.33,54.36,54.22,54.36,38647.0,53.3617,53.3911,53.2536,53.3911,38647.0
2024-12-20 12:40:00,54.36,54.36,54.21,54.28,31756.0,53.3911,53.3911,53.2438,53.3126,31756.0
2024-12-20 12:50:00,54.24,54.31,54.24,54.29,15472.0,53.2733,53.342,53.2733,53.3224,15472.0
2024-12-20 13:00:00,54.29,54.3,54.18,54.24,20438.0,53.3224,53.3322,53.2143,53.2733,20438.0
2024-12-20 13:10:00,54.24,54.27,54.17,54.2,59455.0,53.2733,53.3027,53.2045,53.234,59455.0
2024-12-20 13:20:00,54.19,54.21,54.06,54.07,38076.0,53.2242,53.2438,53.0965,53.1063,38076.0
2024-12-20 13:30:00,54.08,54.2,54.05,54.15,57145.0,53.1161,53.234,53.0867,53.1849,57145.0
2024-12-20 13:40:00,54.15,54.26,54.14,54.25,27329.0,53.1849,53.2929,53.175,53.2831,27329.0
2024-12-20 13:50:00,54.25,54.32,54.23,54.25,28286.0,53.2831,53.3518,53.2634,53.2831,28286.0
2024-12-20 14:00:00,54.25,54.27,54.03,54.05,32621.0,53.2831,53.3027,53.067,53.0867,32621.0
2024-12-20 14:10:00,54.04,54.07,53.97,53.97,34272.0,53.0768,53.1063,53.0081,53.0081,34272.0
2024-12-20 14:20:00,53.98,54.06,53.94,54.05,52526.0,53.0179,53.0965,52.9786,53.0867,52526.0
2024-12-20 14:30:00,54.06,54.16,54.05,54.16,40195.0,53.0965,53.1947,53.0867,53.1947,40195.0
2024-12-20 14:40:00,54.15,54.19,54.08,54.14,51714.0,53.1849,53.2242,53.1161,53.175,51714.0
2024-12-20 14:50:00,54.15,54.23,54.11,54.23,41307.0,53.1849,53.2634,53.1456,53.2634,41307.0
2024-12-20 15:00:00,54.24,54.3,54.23,54.3,35223.0,53.2733,53.3322,53.2634,53.3322,35223.0
2024-12-20 15:10:00,54.3,54.34,54.29,54.29,40968.0,53.3322,53.3715,53.3224,53.3224,40968.0
2024-12-20 15:20:00,54.29,54.31,54.18,54.29,37777.0,53.3224,53.342,53.2143,53.3224,37777.0
2024-12-20 15:30:00,54.29,54.49,54.18,54.4,129731.0,53.3224,53.5188,53.2143,53.4304,129731.0
2024-12-20 15:40:00,54.4,54.43,54.26,54.36,83987.0,53.4304,53.4599,53.2929,53.3911,83987.0
2024-12-20 15:50:00,54.35,54.45,54.18,54.4,295581.0,53.3813,53.4795,53.2143,53.4304,295581.0
2024-12-23 09:30:00,54.05,54.08,53.54,53.67,93775.0,53.0867,53.1161,52.5857,52.7134,93775.0
2024-12-23 09:40:00,53.67,53.77,53.55,53.55,107363.0,52.7134,52.8116,52.5956,52.5956,107363.0
2024-12-23 09:50:00,53.62,53.78,53.52,53.72,26500.0,52.6643,52.8215,52.5661,52.7625,26500.0
2024-12-23 10:00:00,53.7,53.77,53.4,53.62,37997.0,52.7429,52.8116,52.4482,52.6643,37997.0
2024-12-23 10:10:00,53.4,53.62,53.35,53.4,34238.0,52.4482,52.6643,52.3991,52.4482,34238.0
2024-12-23 10:20:00,53.4,53.62,53.35,53.53,18153.0,52.4482,52.6643,52.3991,52.5759,18153.0
2024-12-23 10:30:00,53.55,53.63,53.52,53.59,9189.0,52.5956,52.6741,52.5661,52.6348,9189.0
2024-12-23 10:40:00,53.59,53.61,53.4,53.46,12186.0,52.6348,52.6545,52.4482,52.5072,12186.0
2024-12-23 10:50:00,53.46,53.48,53.41,53.45,11403.0,52.5072,52.5268,52.4581,52.4973,11403.0
2024-12-23 11:00:00,53.42,53.57,53.42,53.52,45275.0,52.4679,52.6152,52.4679,52.5661,45275.0
2024-12-23 11:10:00,53.5,53.56,53.5,53.54,8762.0,52.5465,52.6054,52.5465,52.5857,8762.0
2024-12-23 11:20:00,53.54,53.65,53.52,53.64,20043.0,52.5857,52.6938,52.5661,52.684,20043.0
2024-12-23 11:30:00,53.64,53.7,53.63,53.69,35499.0,52.684,52.7429,52.6741,52.7331,35499.0
2024-12-23 11:40:00,53.7,53.93,53.69,53.9,43528.0,52.7429,52.9688,52.7331,52.9393,43528.0
2024-12-23 11:50:00,53.89,54.01,53.86,53.99,42988.0,52.9295,53.0474,52.9,53.0277,42988.0
2024-12-23 12:00:00,54.01,54.04,53.9,53.9,14845.0,53.0474,53.0768,52.9393,52.9393,14845.0
2024-12-23 12:10:00,53.91,53.95,53.87,53.95,20165.0,52.9491,52.9884,52.9099,52.9884,20165.0
2024-12-23 12:20:00,53.95,54.0,53.92,53.98,34518.0,52.9884,53.0375,52.959,53.0179,34518.0
2024-12-23 12:30:00,53.98,53.98,53.89,53.96,18280.0,53.0179,53.0179,52.9295,52.9983,18280.0
2024-12-23 12:40:00,53.96,53.99,53.91,53.97,14809.0,52.9983,53.0277,52.9491,53.0081,14809.0
2024-12-23 12:50:00,53.95,53.99,53.92,53.95,9928.0,52.9884,53.0277,52.959,52.9884,9928.0
2024-12-23 13:00:00,53.95,54.0,53.95,53.96,9631.0,52.9884,53.0375,52.9884,52.9983,9631.0
2024-12-23 13:10:00,53.96,54.14,53.96,54.07,16545.0,52.9983,53.175,52.9983,53.1063,16545.0
2024-12-23 13:20:00,54.09,54.11,54.05,54.09,8028.0,53.1259,53.1456,53.0867,53.1259,8028.0
2024-12-23 13:30:00,54.09,54.11,54.02,54.04,6067.0,53.1259,53.1456,53.0572,53.0768,6067.0
2024-12-23 13:40:00,54.04,54.17,54.04,54.17,43167.0,53.0768,53.2045,53.0768,53.2045,43167.0
2024-12-23 13:50:00,54.15,54.22,54.14,54.19,16375.0,53.1849,53.2536,53.175,53.2242,16375.0
2024-12-23 14:00:00,54.16,54.25,54.16,54.24,16919.0,53.1947,53.2831,53.1947,53.2733,16919.0
2024-12-23 14:10:00,54.25,54.25,54.21,54.21,12349.0,53.2831,53.2831,53.2438,53.2438,12349.0
2024-12-23 14:20:00,54.2,54.22,54.16,54.19,14589.0,53.234,53.2536,53.1947,53.2242,14589.0
2024-12-23 14:30:00,54.2,54.25,54.2,54.22,15577.0,53.234,53.2831,53.234,53.2536,15577.0
2024-12-23 14:40:00,54.22,54.32,54.21,54.3,44555.0,53.2536,53.3518,53.2438,53.3322,44555.0
2024-12-23 14:50:00,54.31,54.36,54.25,54.25,24763.0,53.342,53.3911,53.2831,53.2831,24763.0
2024-12-23 15:00:00,54.24,54.27,54.15,54.2,41206.0,53.2733,53.3027,53.1849,53.234,41206.0
2024-12-23 15:10:00,54.21,54.28,54.19,54.28,29248.0,53.2438,53.3126,53.2242,53.3126,29248.0
2024-12-23 15:20:00,54.29,54.43,54.29,54.4,26952.0,53.3224,53.4599,53.3224,53.4304,26952.0
2024-12-23 15:30:00,54.4,54.43,54.29,54.4,38158.0,53.4304,53.4599,53.3224,53.4304,38158.0
2024-12-23 15:40:00,54.38,54.43,54.33,54.34,40423.0,53.4108,53.4599,53.3617,53.3715,40423.0
2024-12-23 15:50:00,54.34,54.48,54.32,54.48,244249.0,53.3715,53.509,53.3518,53.509,244249.0
2024-12-24 09:30:00,54.85,54.97,54.6,54.65,41916.0,53.8724,53.9903,53.6268,53.676,41916.0
2024-12-24 09:40:00,54.69,54.81,54.62,54.7,14053.0,53.7152,53.8331,53.6465,53.7251,14053.0
2024-12-24 09:50:00,54.72,54.81,54.66,54.69,30864.0,53.7447,53.8331,53.6858,53.7152,30864.0
2024-12-24 10:00:00,54.71,54.79,54.62,54.63,15080.0,53.7349,53.8135,53.6465,53.6563,15080.0
2024-12-24 10:10:00,54.66,54.9,54.66,54.9,14459.0,53.6858,53.9215,53.6858,53.9215,14459.0
2024-12-24 10:20:00,54.88,54.93,54.8,54.85,17415.0,53.9019,53.951,53.8233,53.8724,17415.0
2024-12-24 10:30:00,54.83,54.87,54.73,54.76,7490.0,53.8527,53.892,53.7545,53.784,7490.0
2024-12-24 10:40:00,54.77,54.79,54.66,54.73,8181.0,53.7938,53.8135,53.6858,53.7545,8181.0
2024-12-24 10:50:00,54.72,54.83,54.69,54.83,12529.0,53.7447,53.8527,53.7152,53.8527,12529.0
2024-12-24 11:00:00,54.82,54.89,54.75,54.85,12694.0,53.8429,53.9117,53.7742,53.8724,12694.0
2024-12-24 11:10:00,54.85,54.85,54.7,54.77,18030.0,53.8724,53.8724,53.7251,53.7938,18030.0
2024-12-24 11:20:00,54.79,54.9,54.79,54.87,14016.0,53.8135,53.9215,53.8135,53.892,14016.0
2024-12-24 11:30:00,54.87,54.89,54.79,54.84,13650.0,53.892,53.9117,53.8135,53.8626,13650.0
2024-12-24 11:40:00,54.83,54.94,54.83,54.93,7921.0,53.8527,53.9608,53.8527,53.951,7921.0
2024-12-24 11:50:00,54.94,54.94,54.86,54.87,14750.0,53.9608,53.9608,53.8822,53.892,14750.0
2024-12-24 12:00:00,54.87,54.94,54.83,54.94,14045.0,53.892,53.9608,53.8527,53.9608,14045.0
2024-12-24 12:10:00,54.94,54.99,54.93,54.99,8369.0,53.9608,54.0099,53.951,54.0099,8369.0
2024-12-24 12:20:00,54.99,55.0,54.94,54.98,12400.0,54.0099,54.0197,53.9608,54.0001,12400.0
2024-12-24 12:30:00,54.99,55.03,54.9,55.02,20889.0,54.0099,54.0492,53.9215,54.0394,20889.0
2024-12-24 12:40:00,55.02,55.06,55.01,55.04,26704.0,54.0394,54.0786,54.0295,54.059,26704.0
2024-12-24 12:50:00,55.04,55.15,55.04,55.12,131046.0,54.059,54.167,54.059,54.1376,131046.0
2024-12-26 09:30:00,55.1,55.2,54.89,54.91,47114.0,54.1179,54.2162,53.9117,53.9313,47114.0
2024-12-26 09:40:00,54.91,55.06,54.89,55.05,22900.0,53.9313,54.0786,53.9117,54.0688,22900.0
2024-12-26 09:50:00,55.08,55.15,54.98,55.15,23870.0,54.0983,54.167,54.0001,54.167,23870.0
2024-12-26 10:00:00,55.15,55.22,55.07,55.16,21109.0,54.167,54.2358,54.0885,54.1769,21109.0
2024-12-26 10:10:00,55.18,55.26,55.16,55.23,22710.0,54.1965,54.2751,54.1769,54.2456,22710.0
2024-12-26 10:20:00,55.22,55.26,55.19,55.23,24457.0,54.2358,54.2751,54.2063,54.2456,24457.0
2024-12-26 10:30:00,55.23,55.27,55.2,55.25,14467.0,54.2456,54.2849,54.2162,54.2653,14467.0
2024-12-26 10:40:00,55.24,55.32,55.21,55.32,9475.0,54.2554,54.334,54.226,54.334,9475.0
2024-12-26 10:50:00,55.32,55.33,55.28,55.31,8025.0,54.334,54.3438,54.2947,54.3242,8025.0
2024-12-26 11:00:00,55.31,55.35,55.28,55.35,25303.0,54.3242,54.3635,54.2947,54.3635,25303.0
2024-12-26 11:10:00,55.32,55.35,55.3,55.31,20758.0,54.334,54.3635,54.3144,54.3242,20758.0
2024-12-26 11:20:00,55.31,55.32,55.26,55.3,25722.0,54.3242,54.334,54.2751,54.3144,25722.0
2024-12-26 11:30:00,55.31,55.31,55.2,55.21,13602.0,54.3242,54.3242,54.2162,54.226,13602.0
2024-12-26 11:40:00,55.22,55.29,55.22,55.28,11673.0,54.2358,54.3045,54.2358,54.2947,11673.0
2024-12-26 11:50:00,55.28,55.3,55.19,55.19,11709.0,54.2947,54.3144,54.2063,54.2063,11709.0
2024-12-26 12:00:00,55.19,55.22,55.14,55.22,12547.0,54.2063,54.2358,54.1572,54.2358,12547.0
2024-12-26 12:10:00,55.23,55.24,55.15,55.18,22308.0,54.2456,54.2554,54.167,54.1965,22308.0
2024-12-26 12:20:00,55.19,55.24,55.18,55.22,9804.0,54.2063,54.2554,54.1965,54.2358,9804.0
2024-12-26 12:30:00,55.22,55.27,55.2,55.22,14362.0,54.2358,54.2849,54.2162,54.2358,14362.0
2024-12-26 12:40:00,55.23,55.25,55.14,55.16,12103.0,54.2456,54.2653,54.1572,54.1769,12103.0
2024-12-26 12:50:00,55.17,55.19,55.13,55.15,6166.0,54.1867,54.2063,54.1474,54.167,6166.0
2024-12-26 13:00:00,55.15,55.22,55.1,55.2,20024.0,54.167,54.2358,54.1179,54.2162,20024.0
2024-12-26 13:10:00,55.21,55.23,55.17,55.23,11105.0,54.226,54.2456,54.1867,54.2456,11105.0
2024-12-26 13:20:00,55.23,55.23,55.2,55.23,5833.0,54.2456,54.2456,54.2162,54.2456,5833.0
2024-12-26 13:30:00,55.23,55.23,55.16,55.16,18070.0,54.2456,54.2456,54.1769,54.1769,18070.0
2024-12-26 13:40:00,55.16,55.17,55.13,55.16,10690.0,54.1769,54.1867,54.1474,54.1769,10690.0
2024-12-26 13:50:00,55.16,55.17,55.13,55.16,12031.0,54.1769,54.1867,54.1474,54.1769,12031.0
2024-12-26 14:00:00,55.15,55.16,55.11,55.12,19056.0,54.167,54.1769,54.1278,54.1376,19056.0
2024-12-26 14:10:00,55.11,55.18,55.06,55.16,20355.0,54.1278,54.1965,54.0786,54.1769,20355.0
2024-12-26 14:20:00,55.17,55.17,55.14,55.16,12694.0,54.1867,54.1867,54.1572,54.1769,12694.0
2024-12-26 14:30:00,55.14,55.15,55.12,55.15,19517.0,54.1572,54.167,54.1376,54.167,19517.0
2024-12-26 14:40:00,55.14,55.16,55.1,55.11,26551.0,54.1572,54.1769,54.1179,54.1278,26551.0
2024-12-26 14:50:00,55.1,55.14,55.1,55.13,16011.0,54.1179,54.1572,54.1179,54.1474,16011.0
2024-12-26 15:00:00,55.11,55.11,55.07,55.11,13918.0,54.1278,54.1278,54.0885,54.1278,13918.0
2024-12-26 15:10:00,55.12,55.14,55.07,55.11,40073.0,54.1376,54.1572,54.0885,54.1278,40073.0
2024-12-26 15:20:00,55.11,55.18,55.1,55.17,22046.0,54.1278,54.1965,54.1179,54.1867,22046.0
2024-12-26 15:30:00,55.16,55.22,55.13,55.18,43886.0,54.1769,54.2358,54.1474,54.1965,43886.0
2024-12-26 15:40:00,55.19,55.2,55.11,55.14,43574.0,54.2063,54.2162,54.1278,54.1572,43574.0
2024-12-26 15:50:00,55.15,55.24,55.1,55.21,242371.0,54.167,54.2554,54.1179,54.226,242371.0
2024-12-27 09:30:00,55.0,55.03,54.8,54.94,71407.0,54.0197,54.0492,53.8233,53.9608,71407.0
2024-12-27 09:40:00,54.96,55.16,54.93,55.07,20562.0,53.9804,54.1769,53.951,54.0885,20562.0
2024-12-27 09:50:00,55.06,55.09,54.93,55.01,10917.0,54.0786,54.1081,53.951,54.0295,10917.0
2024-12-27 10:00:00,55.03,55.03,54.8,54.86,52377.0,54.0492,54.0492,53.8233,53.8822,52377.0
2024-12-27 10:10:00,54.83,54.85,54.64,54.66,59402.0,53.8527,53.8724,53.6661,53.6858,59402.0
2024-12-27 10:20:00,54.65,54.66,54.51,54.51,61553.0,53.676,53.6858,53.5385,53.5385,61553.0
2024-12-27 10:30:00,54.52,54.59,54.49,54.58,14097.0,53.5483,53.617,53.5188,53.6072,14097.0
2024-12-27 10:40:00,54.56,54.69,54.55,54.61,11140.0,53.5876,53.7152,53.5777,53.6367,11140.0
2024-12-27 10:50:00,54.62,54.63,54.51,54.52,6714.0,53.6465,53.6563,53.5385,53.5483,6714.0
2024-12-27 11:00:00,54.52,54.52,54.45,54.45,7201.0,53.5483,53.5483,53.4795,53.4795,7201.0
2024-12-27 11:10:00,54.45,54.51,54.45,54.5,14986.0,53.4795,53.5385,53.4795,53.5286,14986.0
2024-12-27 11:20:00,54.49,54.58,54.48,54.54,13218.0,53.5188,53.6072,53.509,53.5679,13218.0
2024-12-27 11:30:00,54.55,54.65,54.53,54.64,7026.0,53.5777,53.676,53.5581,53.6661,7026.0
2024-12-27 11:40:00,54.64,54.64,54.49,54.51,15327.0,53.6661,53.6661,53.5188,53.5385,15327.0
2024-12-27 11:50:00,54.5,54.51,54.46,54.48,9859.0,53.5286,53.5385,53.4893,53.509,9859.0
2024-12-27 12:00:00,54.48,54.51,54.41,54.44,34616.0,53.509,53.5385,53.4402,53.4697,34616.0
2024-12-27 12:10:00,54.44,54.45,54.39,54.45,6087.0,53.4697,53.4795,53.4206,53.4795,6087.0
2024-12-27 12:20:00,54.44,54.54,54.44,54.5,8810.0,53.4697,53.5679,53.4697,53.5286,8810.0
2024-12-27 12:30:00,54.51,54.55,54.46,54.47,9851.0,53.5385,53.5777,53.4893,53.4992,9851.0
2024-12-27 12:40:00,54.47,54.49,54.4,54.4,5474.0,53.4992,53.5188,53.4304,53.4304,5474.0
2024-12-27 12:50:00,54.41,54.45,54.38,54.44,7055.0,53.4402,53.4795,53.4108,53.4697,7055.0
2024-12-27 13:00:00,54.44,54.49,54.4,54.44,10868.0,53.4697,53.5188,53.4304,53.4697,10868.0
2024-12-27 13:10:00,54.45,54.47,54.4,54.4,9810.0,53.4795,53.4992,53.4304,53.4304,9810.0
2024-12-27 13:20:00,54.41,54.42,54.36,54.38,5944.0,53.4402,53.4501,53.3911,53.4108,5944.0
2024-12-27 13:30:00,54.38,54.45,54.35,54.44,5576.0,53.4108,53.4795,53.3813,53.4697,5576.0
2024-12-27 13:40:00,54.44,54.45,54.36,54.39,9010.0,53.4697,53.4795,53.3911,53.4206,9010.0
2024-12-27 13:50:00,54.41,54.49,54.38,54.46,10517.0,53.4402,53.5188,53.4108,53.4893,10517.0
2024-12-27 14:00:00,54.48,54.5,54.42,54.5,10550.0,53.509,53.5286,53.4501,53.5286,10550.0
2024-12-27 14:10:00,54.49,54.55,54.47,54.55,8998.0,53.5188,53.5777,53.4992,53.5777,8998.0
2024-12-27 14:20:00,54.55,54.56,54.43,54.44,16289.0,53.5777,53.5876,53.4599,53.4697,16289.0
2024-12-27 14:30:00,54.45,54.45,54.38,54.42,18855.0,53.4795,53.4795,53.4108,53.4501,18855.0
2024-12-27 14:40:00,54.42,54.49,54.4,54.48,12779.0,53.4501,53.5188,53.4304,53.509,12779.0
2024-12-27 14:50:00,54.46,54.53,54.43,54.48,14118.0,53.4893,53.5581,53.4599,53.509,14118.0
2024-12-27 15:00:00,54.48,54.54,54.39,54.54,15278.0,53.509,53.5679,53.4206,53.5679,15278.0
2024-12-27 15:10:00,54.53,54.53,54.42,54.47,11816.0,53.5581,53.5581,53.4501,53.4992,11816.0
2024-12-27 15:20:00,54.47,54.48,54.36,54.39,16775.0,53.4992,53.509,53.3911,53.4206,16775.0
2024-12-27 15:30:00,54.39,54.4,54.33,54.35,20454.0,53.4206,53.4304,53.3617,53.3813,20454.0
2024-12-27 15:40:00,54.35,54.45,54.27,54.45,36625.0,53.3813,53.4795,53.3027,53.4795,36625.0
2024-12-27 15:50:00,54.52,54.56,54.4,54.51,178672.0,53.5483,53.5876,53.4304,53.5385,178672.0
2024-12-30 09:30:00,54.08,54.17,53.72,53.77,43728.0,53.1161,53.2045,52.7625,52.8116,43728.0
2024-12-30 09:40:00,53.8,53.81,53.62,53.66,34170.0,52.8411,52.8509,52.6643,52.7036,34170.0
2024-12-30 09:50:00,53.64,53.72,53.61,53.68,21689.0,52.684,52.7625,52.6545,52.7232,21689.0
2024-12-30 10:00:00,53.66,53.75,53.55,53.58,25759.0,52.7036,52.792,52.5956,52.625,25759.0
2024-12-30 10:10:00,53.56,53.59,53.5,53.57,31399.0,52.6054,52.6348,52.5465,52.6152,31399.0
2024-12-30 10:20:00,53.57,53.62,53.51,53.52,19421.0,52.6152,52.6643,52.5563,52.5661,19421.0
2024-12-30 10:30:00,53.49,53.57,53.46,53.48,14018.0,52.5366,52.6152,52.5072,52.5268,14018.0
2024-12-30 10:40:00,53.49,53.59,53.48,53.54,14738.0,52.5366,52.6348,52.5268,52.5857,14738.0
2024-12-30 10:50:00,53.54,53.58,53.5,53.57,7718.0,52.5857,52.625,52.5465,52.6152,7718.0
2024-12-30 11:00:00,53.53,53.69,53.53,53.69,10572.0,52.5759,52.7331,52.5759,52.7331,10572.0
2024-12-30 11:10:00,53.72,53.84,53.68,53.79,168942.0,52.7625,52.8804,52.7232,52.8313,168942.0
2024-12-30 11:20:00,53.78,53.83,53.71,53.82,13061.0,52.8215,52.8706,52.7527,52.8608,13061.0
2024-12-30 11:30:00,53.81,53.86,53.73,53.73,7764.0,52.8509,52.9,52.7724,52.7724,7764.0
2024-12-30 11:40:00,53.75,53.79,53.56,53.59,15023.0,52.792,52.8313,52.6054,52.6348,15023.0
2024-12-30 11:50:00,53.57,53.69,53.56,53.67,11418.0,52.6152,52.7331,52.6054,52.7134,11418.0
2024-12-30 12:00:00,53.65,53.67,53.58,53.6,10955.0,52.6938,52.7134,52.625,52.6447,10955.0
2024-12-30 12:10:00,53.58,53.7,53.58,53.7,14346.0,52.625,52.7429,52.625,52.7429,14346.0
2024-12-30 12:20:00,53.7,53.72,53.67,53.72,13086.0,52.7429,52.7625,52.7134,52.7625,13086.0
2024-12-30 12:30:00,53.7,53.71,53.68,53.71,6519.0,52.7429,52.7527,52.7232,52.7527,6519.0
2024-12-30 12:40:00,53.7,53.79,53.68,53.79,8451.0,52.7429,52.8313,52.7232,52.8313,8451.0
2024-12-30 12:50:00,53.81,53.81,53.7,53.8,8591.0,52.8509,52.8509,52.7429,52.8411,8591.0
2024-12-30 13:00:00,53.79,53.84,53.71,53.84,10219.0,52.8313,52.8804,52.7527,52.8804,10219.0
2024-12-30 13:10:00,53.84,53.86,53.74,53.74,12219.0,52.8804,52.9,52.7822,52.7822,12219.0
2024-12-30 13:20:00,53.78,53.79,53.72,53.78,11245.0,52.8215,52.8313,52.7625,52.8215,11245.0
2024-12-30 13:30:00,53.76,53.86,53.74,53.77,8559.0,52.8018,52.9,52.7822,52.8116,8559.0
2024-12-30 13:40:00,53.8,53.86,53.8,53.82,7400.0,52.8411,52.9,52.8411,52.8608,7400.0
2024-12-30 13:50:00,53.83,53.83,53.77,53.77,7503.0,52.8706,52.8706,52.8116,52.8116,7503.0
2024-12-30 14:00:00,53.79,53.8,53.69,53.71,29372.0,52.8313,52.8411,52.7331,52.7527,29372.0
2024-12-30 14:10:00,53.72,53.73,53.68,53.7,16314.0,52.7625,52.7724,52.7232,52.7429,16314.0
2024-12-30 14:20:00,53.7,53.71,53.63,53.68,10948.0,52.7429,52.7527,52.6741,52.7232,10948.0
2024-12-30 14:30:00,53.67,53.72,53.66,53.68,12663.0,52.7134,52.7625,52.7036,52.7232,12663.0
2024-12-30 14:40:00,53.68,53.7,53.67,53.68,7005.0,52.7232,52.7429,52.7134,52.7232,7005.0
2024-12-30 14:50:00,53.68,53.68,53.62,53.64,24812.0,52.7232,52.7232,52.6643,52.684,24812.0
2024-12-30 15:00:00,53.63,53.68,53.59,53.67,13527.0,52.6741,52.7232,52.6348,52.7134,13527.0
2024-12-30 15:10:00,53.68,53.76,53.68,53.69,16971.0,52.7232,52.8018,52.7232,52.7331,16971.0
2024-12-30 15:20:00,53.7,53.71,53.64,53.64,30875.0,52.7429,52.7527,52.684,52.684,30875.0
2024-12-30 15:30:00,53.65,53.67,53.56,53.58,33173.0,52.6938,52.7134,52.6054,52.625,33173.0
2024-12-30 15:40:00,53.57,53.68,53.57,53.65,52583.0,52.6152,52.7232,52.6152,52.6938,52583.0
2024-12-30 15:50:00,53.64,53.68,53.52,53.64,212796.0,52.684,52.7232,52.5661,52.684,212796.0
2024-12-31 09:30:00,54.07,54.15,53.94,53.94,28679.0,53.1063,53.1849,52.9786,52.9786,28679.0
2024-12-31 09:40:00,53.94,54.01,53.86,54.01,8296.0,52.9786,53.0474,52.9,53.0474,8296.0
2024-12-31 09:50:00,54.01,54.13,53.88,54.07,8149.0,53.0474,53.1652,52.9197,53.1063,8149.0
2024-12-31 10:00:00,54.11,54.13,53.89,53.89,31283.0,53.1456,53.1652,52.9295,52.9295,31283.0
2024-12-31 10:10:00,53.91,54.01,53.89,53.98,32844.0,52.9491,53.0474,52.9295,53.0179,32844.0
2024-12-31 10:20:00,53.98,54.05,53.91,53.96,25550.0,53.0179,53.0867,52.9491,52.9983,25550.0
2024-12-31 10:30:00,53.94,54.0,53.89,54.0,14760.0,52.9786,53.0375,52.9295,53.0375,14760.0
2024-12-31 10:40:00,54.0,54.01,53.87,53.92,11453.0,53.0375,53.0474,52.9099,52.959,11453.0
2024-12-31 10:50:00,53.93,54.03,53.81,53.84,63422.0,52.9688,53.067,52.8509,52.8804,63422.0
2024-12-31 11:00:00,53.83,53.85,53.77,53.77,7966.0,52.8706,52.8902,52.8116,52.8116,7966.0
2024-12-31 11:10:00,53.79,53.9,53.76,53.82,17952.0,52.8313,52.9393,52.8018,52.8608,17952.0
2024-12-31 11:20:00,53.81,53.85,53.76,53.77,9974.0,52.8509,52.8902,52.8018,52.8116,9974.0
2024-12-31 11:30:00,53.76,53.76,53.68,53.68,7703.0,52.8018,52.8018,52.7232,52.7232,7703.0
2024-12-31 11:40:00,53.68,53.79,53.68,53.69,18766.0,52.7232,52.8313,52.7232,52.7331,18766.0
2024-12-31 11:50:00,53.69,53.72,53.68,53.71,6555.0,52.7331,52.7625,52.7232,52.7527,6555.0
2024-12-31 12:00:00,53.69,53.77,53.66,53.76,13209.0,52.7331,52.8116,52.7036,52.8018,13209.0
2024-12-31 12:10:00,53.73,53.73,53.59,53.62,14083.0,52.7724,52.7724,52.6348,52.6643,14083.0
2024-12-31 12:20:00,53.62,53.63,53.52,53.52,6910.0,52.6643,52.6741,52.5661,52.5661,6910.0
2024-12-31 12:30:00,53.54,53.57,53.53,53.57,8670.0,52.5857,52.6152,52.5759,52.6152,8670.0
2024-12-31 12:40:00,53.57,53.62,53.52,53.61,8031.0,52.6152,52.6643,52.5661,52.6545,8031.0
2024-12-31 12:50:00,53.58,53.72,53.58,53.71,7014.0,52.625,52.7625,52.625,52.7527,7014.0
2024-12-31 13:00:00,53.69,53.77,53.66,53.73,20616.0,52.7331,52.8116,52.7036,52.7724,20616.0
2024-12-31 13:10:00,53.73,53.73,53.63,53.63,9345.0,52.7724,52.7724,52.6741,52.6741,9345.0
2024-12-31 13:20:00,53.62,53.62,53.5,53.53,7286.0,52.6643,52.6643,52.5465,52.5759,7286.0
2024-12-31 13:30:00,53.52,53.61,53.5,53.61,6478.0,52.5661,52.6545,52.5465,52.6545,6478.0
2024-12-31 13:40:00,53.61,53.69,53.61,53.68,4805.0,52.6545,52.7331,52.6545,52.7232,4805.0
2024-12-31 13:50:00,53.67,53.7,53.63,53.63,9232.0,52.7134,52.7429,52.6741,52.6741,9232.0
2024-12-31 14:00:00,53.62,53.66,53.58,53.66,13911.0,52.6643,52.7036,52.625,52.7036,13911.0
2024-12-31 14:10:00,53.65,53.72,53.61,53.63,8737.0,52.6938,52.7625,52.6545,52.6741,8737.0
2024-12-31 14:20:00,53.6,53.64,53.58,53.62,6895.0,52.6447,52.684,52.625,52.6643,6895.0
2024-12-31 14:30:00,53.6,53.64,53.58,53.64,4278.0,52.6447,52.684,52.625,52.684,4278.0
2024-12-31 14:40:00,53.63,53.63,53.58,53.59,10158.0,52.6741,52.6741,52.625,52.6348,10158.0
2024-12-31 14:50:00,53.58,53.81,53.57,53.78,32501.0,52.625,52.8509,52.6152,52.8215,32501.0
2024-12-31 15:00:00,53.76,53.77,53.68,53.73,13346.0,52.8018,52.8116,52.7232,52.7724,13346.0
2024-12-31 15:10:00,53.73,53.73,53.63,53.72,15752.0,52.7724,52.7724,52.6741,52.7625,15752.0
2024-12-31 15:20:00,53.71,53.76,53.68,53.75,19318.0,52.7527,52.8018,52.7232,52.792,19318.0
2024-12-31 15:30:00,53.76,53.81,53.71,53.74,32414.0,52.8018,52.8509,52.7527,52.7822,32414.0
2024-12-31 15:40:00,53.74,53.84,53.72,53.82,31851.0,52.7822,52.8804,52.7625,52.8608,31851.0
2024-12-31 15:50:00,53.82,53.88,53.7,53.81,115675.0,52.8608,52.9197,52.7429,52.8509,115675.0
2025-01-02 09:30:00,54.07,54.35,53.93,54.01,96446.0,53.1063,53.3813,52.9688,53.0474,96446.0
2025-01-02 09:40:00,54.07,54.21,53.93,53.98,43553.0,53.1063,53.2438,52.9688,53.0179,43553.0
2025-01-02 09:50:00,53.96,54.11,53.87,54.07,87351.0,52.9983,53.1456,52.9099,53.1063,87351.0
2025-01-02 10:00:00,54.05,54.07,53.9,53.95,98445.0,53.0867,53.1063,52.9393,52.9884,98445.0
2025-01-02 10:10:00,53.93,53.99,53.76,53.76,78385.0,52.9688,53.0277,52.8018,52.8018,78385.0
2025-01-02 10:20:00,53.79,53.79,53.63,53.78,47334.0,52.8313,52.8313,52.6741,52.8215,47334.0
2025-01-02 10:30:00,53.77,53.83,53.7,53.78,26597.0,52.8116,52.8706,52.7429,52.8215,26597.0
2025-01-02 10:40:00,53.77,53.81,53.59,53.71,98294.0,52.8116,52.8509,52.6348,52.7527,98294.0
2025-01-02 10:50:00,53.7,53.76,53.63,53.64,27184.0,52.7429,52.8018,52.6741,52.684,27184.0
2025-01-02 11:00:00,53.65,53.67,53.46,53.52,28129.0,52.6938,52.7134,52.5072,52.5661,28129.0
2025-01-02 11:10:00,53.54,53.67,53.5,53.67,45514.0,52.5857,52.7134,52.5465,52.7134,45514.0
2025-01-02 11:20:00,53.64,53.64,53.5,53.51,34690.0,52.684,52.684,52.5465,52.5563,34690.0
2025-01-02 11:30:00,53.52,53.54,53.46,53.52,13544.0,52.5661,52.5857,52.5072,52.5661,13544.0
2025-01-02 11:40:00,53.53,53.61,53.52,53.55,5848.0,52.5759,52.6545,52.5661,52.5956,5848.0
2025-01-02 11:50:00,53.56,53.56,53.41,53.42,20415.0,52.6054,52.6054,52.4581,52.4679,20415.0
2025-01-02 12:00:00,53.43,53.44,53.38,53.39,15001.0,52.4777,52.4875,52.4286,52.4384,15001.0
2025-01-02 12:10:00,53.38,53.43,53.38,53.41,13706.0,52.4286,52.4777,52.4286,52.4581,13706.0
2025-01-02 12:20:00,53.4,53.43,53.35,53.37,135600.0,52.4482,52.4777,52.3991,52.4188,135600.0
2025-01-02 12:30:00,53.37,53.37,53.22,53.23,41346.0,52.4188,52.4188,52.2714,52.2813,41346.0
2025-01-02 12:40:00,53.23,53.23,53.15,53.22,21590.0,52.2813,52.2813,52.2027,52.2714,21590.0
2025-01-02 12:50:00,53.21,53.39,53.2,53.28,19439.0,52.2616,52.4384,52.2518,52.3304,19439.0
2025-01-02 13:00:00,53.25,53.26,53.14,53.16,26383.0,52.3009,52.3107,52.1929,52.2125,26383.0
2025-01-02 13:10:00,53.15,53.16,53.03,53.04,50427.0,52.2027,52.2125,52.0848,52.0947,50427.0
2025-01-02 13:20:00,53.04,53.09,53.02,53.09,22271.0,52.0947,52.1438,52.075,52.1438,22271.0
2025-01-02 13:30:00,53.08,53.1,53.0,53.07,17922.0,52.1339,52.1536,52.0554,52.1241,17922.0
2025-01-02 13:40:00,53.07,53.12,53.0,53.03,14198.0,52.1241,52.1732,52.0554,52.0848,14198.0
2025-01-02 13:50:00,53.03,53.06,52.98,53.05,26144.0,52.0848,52.1143,52.0357,52.1045,26144.0
2025-01-02 14:00:00,53.05,53.06,52.94,52.95,31395.0,52.1045,52.1143,51.9964,52.0063,31395.0
2025-01-02 14:10:00,52.96,52.98,52.87,52.87,19513.0,52.0161,52.0357,51.9277,51.9277,19513.0
2025-01-02 14:20:00,52.87,53.06,52.84,53.05,60417.0,51.9277,52.1143,51.8982,52.1045,60417.0
2025-01-02 14:30:00,53.04,53.11,52.97,53.11,42656.0,52.0947,52.1634,52.0259,52.1634,42656.0
2025-01-02 14:40:00,53.11,53.16,53.06,53.11,17626.0,52.1634,52.2125,52.1143,52.1634,17626.0
2025-01-02 14:50:00,53.1,53.16,52.97,53.01,29171.0,52.1536,52.2125,52.0259,52.0652,29171.0
2025-01-02 15:00:00,53.01,53.13,53.01,53.11,21842.0,52.0652,52.183,52.0652,52.1634,21842.0
2025-01-02 15:10:00,53.11,53.12,53.01,53.1,35477.0,52.1634,52.1732,52.0652,52.1536,35477.0
2025-01-02 15:20:00,53.1,53.16,53.1,53.13,25375.0,52.1536,52.2125,52.1536,52.183,25375.0
2025-01-02 15:30:00,53.13,53.2,53.02,53.09,49786.0,52.183,52.2518,52.075,52.1438,49786.0
2025-01-02 15:40:00,53.1,53.2,53.09,53.12,94921.0,52.1536,52.2518,52.1438,52.1732,94921.0
2025-01-02 15:50:00,53.13,53.21,53.02,53.18,361587.0,52.183,52.2616,52.075,52.2322,361587.0
2025-01-03 09:30:00,53.25,53.47,53.22,53.47,71362.0,52.3009,52.517,52.2714,52.517,71362.0
2025-01-03 09:40:00,53.47,53.55,53.14,53.24,45739.0,52.517,52.5956,52.1929,52.2911,45739.0
2025-01-03 09:50:00,53.24,53.24,53.16,53.18,14471.0,52.2911,52.2911,52.2125,52.2322,14471.0
2025-01-03 10:00:00,53.22,53.4,53.22,53.38,32245.0,52.2714,52.4482,52.2714,52.4286,32245.0
2025-01-03 10:10:00,53.36,53.48,53.32,53.4,37776.0,52.4089,52.5268,52.3697,52.4482,37776.0
2025-01-03 10:20:00,53.41,53.44,53.34,53.38,52644.0,52.4581,52.4875,52.3893,52.4286,52644.0
2025-01-03 10:30:00,53.37,53.47,53.33,53.47,34731.0,52.4188,52.517,52.3795,52.517,34731.0
2025-01-03 10:40:00,53.45,53.49,53.32,53.37,17819.0,52.4973,52.5366,52.3697,52.4188,17819.0
2025-01-03 10:50:00,53.36,53.4,53.3,53.37,28288.0,52.4089,52.4482,52.35,52.4188,28288.0
2025-01-03 11:00:00,53.37,53.37,53.27,53.28,14211.0,52.4188,52.4188,52.3206,52.3304,14211.0
2025-01-03 11:10:00,53.29,53.31,53.23,53.23,10694.0,52.3402,52.3598,52.2813,52.2813,10694.0
2025-01-03 11:20:00,53.23,53.28,53.2,53.27,20121.0,52.2813,52.3304,52.2518,52.3206,20121.0
2025-01-03 11:30:00,53.27,53.42,53.27,53.38,16177.0,52.3206,52.4679,52.3206,52.4286,16177.0
2025-01-03 11:40:00,53.39,53.51,53.39,53.41,36877.0,52.4384,52.5563,52.4384,52.4581,36877.0
2025-01-03 11:50:00,53.4,53.43,53.26,53.26,25987.0,52.4482,52.4777,52.3107,52.3107,25987.0
2025-01-03 12:00:00,53.25,53.33,53.24,53.28,25679.0,52.3009,52.3795,52.2911,52.3304,25679.0
2025-01-03 12:10:00,53.29,53.32,53.23,53.24,44402.0,52.3402,52.3697,52.2813,52.2911,44402.0
2025-01-03 12:20:00,53.24,53.25,53.15,53.15,34944.0,52.2911,52.3009,52.2027,52.2027,34944.0
2025-01-03 12:30:00,53.16,53.21,53.14,53.2,20693.0,52.2125,52.2616,52.1929,52.2518,20693.0
2025-01-03 12:40:00,53.19,53.19,53.06,53.13,49151.0,52.242,52.242,52.1143,52.183,49151.0
2025-01-03 12:50:00,53.13,53.15,53.08,53.13,17290.0,52.183,52.2027,52.1339,52.183,17290.0
2025-01-03 13:00:00,53.12,53.14,53.0,53.02,23558.0,52.1732,52.1929,52.0554,52.075,23558.0
2025-01-03 13:10:00,53.01,53.03,52.97,52.99,23290.0,52.0652,52.0848,52.0259,52.0455,23290.0
2025-01-03 13:20:00,52.99,53.0,52.96,52.98,20826.0,52.0455,52.0554,52.0161,52.0357,20826.0
2025-01-03 13:30:00,52.98,53.0,52.94,52.97,25789.0,52.0357,52.0554,51.9964,52.0259,25789.0
2025-01-03 13:40:00,52.97,52.97,52.89,52.93,31572.0,52.0259,52.0259,51.9473,51.9866,31572.0
2025-01-03 13:50:00,52.94,52.94,52.9,52.91,19765.0,51.9964,51.9964,51.9571,51.967,19765.0
2025-01-03 14:00:00,52.91,52.92,52.87,52.89,22589.0,51.967,51.9768,51.9277,51.9473,22589.0
2025-01-03 14:10:00,52.9,52.92,52.81,52.88,32216.0,51.9571,51.9768,51.8688,51.9375,32216.0
2025-01-03 14:20:00,52.88,52.88,52.78,52.8,17816.0,51.9375,51.9375,51.8393,51.8589,17816.0
2025-01-03 14:30:00,52.8,52.84,52.79,52.84,55559.0,51.8589,51.8982,51.8491,51.8982,55559.0
2025-01-03 14:40:00,52.83,52.88,52.75,52.75,56571.0,51.8884,51.9375,51.8098,51.8098,56571.0
2025-01-03 14:50:00,52.74,52.75,52.68,52.75,22286.0,51.8,51.8098,51.7411,51.8098,22286.0
2025-01-03 15:00:00,52.75,52.83,52.74,52.78,27374.0,51.8098,51.8884,51.8,51.8393,27374.0
2025-01-03 15:10:00,52.78,52.83,52.77,52.83,29636.0,51.8393,51.8884,51.8295,51.8884,29636.0
2025-01-03 15:20:00,52.82,53.18,52.82,53.14,93255.0,51.8786,52.2322,51.8786,52.1929,93255.0
2025-01-03 15:30:00,53.14,53.14,52.87,52.88,97068.0,52.1929,52.1929,51.9277,51.9375,97068.0
2025-01-03 15:40:00,52.87,52.93,52.82,52.82,77177.0,51.9277,51.9866,51.8786,51.8786,77177.0
2025-01-03 15:50:00,52.83,52.92,52.77,52.83,304679.0,51.8884,51.9768,51.8295,51.8884,304679.0
2025-01-06 09:30:00,53.26,53.45,53.1,53.11,200401.0,52.3107,52.4973,52.1536,52.1634,200401.0
2025-01-06 09:40:00,53.16,53.28,53.08,53.26,23330.0,52.2125,52.3304,52.1339,52.3107,23330.0
2025-01-06 09:50:00,53.25,53.34,53.17,53.32,54916.0,52.3009,52.3893,52.2223,52.3697,54916.0
2025-01-06 10:00:00,53.3,53.54,53.27,53.36,123503.0,52.35,52.5857,52.3206,52.4089,123503.0
2025-01-06 10:10:00,53.35,53.43,53.26,53.3,28075.0,52.3991,52.4777,52.3107,52.35,28075.0
2025-01-06 10:20:00,53.29,53.35,53.21,53.33,54635.0,52.3402,52.3991,52.2616,52.3795,54635.0
2025-01-06 10:30:00,53.36,53.36,53.25,53.29,19314.0,52.4089,52.4089,52.3009,52.3402,19314.0
2025-01-06 10:40:00,53.3,53.33,53.26,53.29,22112.0,52.35,52.3795,52.3107,52.3402,22112.0
2025-01-06 10:50:00,53.3,53.38,53.3,53.34,19448.0,52.35,52.4286,52.35,52.3893,19448.0
2025-01-06 11:00:00,53.35,53.37,53.27,53.3,25553.0,52.3991,52.4188,52.3206,52.35,25553.0
2025-01-06 11:10:00,53.3,53.44,53.29,53.44,24254.0,52.35,52.4875,52.3402,52.4875,24254.0
2025-01-06 11:20:00,53.44,53.52,53.44,53.48,28955.0,52.4875,52.5661,52.4875,52.5268,28955.0
2025-01-06 11:30:00,53.49,53.53,53.45,53.49,9883.0,52.5366,52.5759,52.4973,52.5366,9883.0
2025-01-06 11:40:00,53.47,53.5,53.36,53.43,23467.0,52.517,52.5465,52.4089,52.4777,23467.0
2025-01-06 11:50:00,53.42,53.5,53.42,53.46,14381.0,52.4679,52.5465,52.4679,52.5072,14381.0
2025-01-06 12:00:00,53.45,53.49,53.45,53.48,18722.0,52.4973,52.5366,52.4973,52.5268,18722.0
2025-01-06 12:10:00,53.49,53.51,53.43,53.46,29739.0,52.5366,52.5563,52.4777,52.5072,29739.0
2025-01-06 12:20:00,53.45,53.45,53.39,53.4,13804.0,52.4973,52.4973,52.4384,52.4482,13804.0
2025-01-06 12:30:00,53.4,53.42,53.38,53.41,6999.0,52.4482,52.4679,52.4286,52.4581,6999.0
2025-01-06 12:40:00,53.41,53.42,53.38,53.39,9546.0,52.4581,52.4679,52.4286,52.4384,9546.0
2025-01-06 12:50:00,53.39,53.42,53.36,53.41,7702.0,52.4384,52.4679,52.4089,52.4581,7702.0
2025-01-06 13:00:00,53.41,53.41,53.35,53.37,10947.0,52.4581,52.4581,52.3991,52.4188,10947.0
2025-01-06 13:10:00,53.36,53.42,53.35,53.36,21002.0,52.4089,52.4679,52.3991,52.4089,21002.0
2025-01-06 13:20:00,53.37,53.37,53.32,53.32,7255.0,52.4188,52.4188,52.3697,52.3697,7255.0
2025-01-06 13:30:00,53.34,53.35,53.32,53.33,12487.0,52.3893,52.3991,52.3697,52.3795,12487.0
2025-01-06 13:40:00,53.33,53.4,53.3,53.33,104626.0,52.3795,52.4482,52.35,52.3795,104626.0
2025-01-06 13:50:00,53.32,53.35,53.29,53.31,30946.0,52.3697,52.3991,52.3402,52.3598,30946.0
2025-01-06 14:00:00,53.31,53.32,53.21,53.3,46550.0,52.3598,52.3697,52.2616,52.35,46550.0
2025-01-06 14:10:00,53.3,53.4,53.29,53.34,31425.0,52.35,52.4482,52.3402,52.3893,31425.0
2025-01-06 14:20:00,53.34,53.36,53.23,53.23,14955.0,52.3893,52.4089,52.2813,52.2813,14955.0
2025-01-06 14:30:00,53.24,53.28,53.22,53.25,24179.0,52.2911,52.3304,52.2714,52.3009,24179.0
2025-01-06 14:40:00,53.25,53.31,53.24,53.31,11581.0,52.3009,52.3598,52.2911,52.3598,11581.0
2025-01-06 14:50:00,53.31,53.35,53.27,53.3,19390.0,52.3598,52.3991,52.3206,52.35,19390.0
2025-01-06 15:00:00,53.28,53.3,53.26,53.27,18180.0,52.3304,52.35,52.3107,52.3206,18180.0
2025-01-06 15:10:00,53.28,53.32,53.17,53.2,33239.0,52.3304,52.3697,52.2223,52.2518,33239.0
2025-01-06 15:20:00,53.19,53.24,53.16,53.2,29766.0,52.242,52.2911,52.2125,52.2518,29766.0
2025-01-06 15:30:00,53.2,53.35,53.17,53.32,86084.0,52.2518,52.3991,52.2223,52.3697,86084.0
2025-01-06 15:40:00,53.32,53.34,53.28,53.34,37879.0,52.3697,52.3893,52.3304,52.3893,37879.0
2025-01-06 15:50:00,53.35,53.53,53.34,53.51,445543.0,52.3991,52.5759,52.3893,52.5563,445543.0
2025-01-07 09:30:00,53.5,53.65,53.31,53.6,158904.0,52.5465,52.6938,52.3598,52.6447,158904.0
2025-01-07 09:40:00,53.6,53.6,53.35,53.45,28631.0,52.6447,52.6447,52.3991,52.4973,28631.0
2025-01-07 09:50:00,53.44,53.49,53.36,53.44,71694.0,52.4875,52.5366,52.4089,52.4875,71694.0
2025-01-07 10:00:00,53.42,53.43,53.16,53.3,228418.0,52.4679,52.4777,52.2125,52.35,228418.0
2025-01-07 10:10:00,53.27,53.31,53.06,53.21,66373.0,52.3206,52.3598,52.1143,52.2616,66373.0
2025-01-07 10:20:00,53.23,53.6,53.23,53.54,77950.0,52.2813,52.6447,52.2813,52.5857,77950.0
2025-01-07 10:30:00,53.5,53.56,53.37,53.37,23176.0,52.5465,52.6054,52.4188,52.4188,23176.0
2025-01-07 10:40:00,53.39,53.42,53.32,53.41,18822.0,52.4384,52.4679,52.3697,52.4581,18822.0
2025-01-07 10:50:00,53.44,53.77,53.44,53.7,80184.0,52.4875,52.8116,52.4875,52.7429,80184.0
2025-01-07 11:00:00,53.73,53.78,53.59,53.59,26822.0,52.7724,52.8215,52.6348,52.6348,26822.0
2025-01-07 11:10:00,53.6,53.61,53.44,53.47,30603.0,52.6447,52.6545,52.4875,52.517,30603.0
2025-01-07 11:20:00,53.47,53.56,53.46,53.53,35382.0,52.517,52.6054,52.5072,52.5759,35382.0
2025-01-07 11:30:00,53.55,53.56,53.42,53.5,69602.0,52.5956,52.6054,52.4679,52.5465,69602.0
2025-01-07 11:40:00,53.5,53.53,53.41,53.51,19843.0,52.5465,52.5759,52.4581,52.5563,19843.0
2025-01-07 11:50:00,53.51,53.52,53.4,53.43,20938.0,52.5563,52.5661,52.4482,52.4777,20938.0
2025-01-07 12:00:00,53.43,53.51,53.39,53.44,37605.0,52.4777,52.5563,52.4384,52.4875,37605.0
2025-01-07 12:10:00,53.46,53.6,53.44,53.6,21304.0,52.5072,52.6447,52.4875,52.6447,21304.0
2025-01-07 12:20:00,53.59,53.59,53.51,53.55,24171.0,52.6348,52.6348,52.5563,52.5956,24171.0
2025-01-07 12:30:00,53.55,53.58,53.53,53.55,16527.0,52.5956,52.625,52.5759,52.5956,16527.0
2025-01-07 12:40:00,53.54,53.65,53.53,53.64,23290.0,52.5857,52.6938,52.5759,52.684,23290.0
2025-01-07 12:50:00,53.63,53.67,53.63,53.66,15652.0,52.6741,52.7134,52.6741,52.7036,15652.0
2025-01-07 13:00:00,53.66,53.66,53.6,53.62,16079.0,52.7036,52.7036,52.6447,52.6643,16079.0
2025-01-07 13:10:00,53.62,53.7,53.59,53.7,27933.0,52.6643,52.7429,52.6348,52.7429,27933.0
2025-01-07 13:20:00,53.7,53.71,53.65,53.7,14417.0,52.7429,52.7527,52.6938,52.7429,14417.0
2025-01-07 13:30:00,53.71,53.71,53.61,53.62,33739.0,52.7527,52.7527,52.6545,52.6643,33739.0
2025-01-07 13:40:00,53.63,53.65,53.58,53.62,17940.0,52.6741,52.6938,52.625,52.6643,17940.0
2025-01-07 13:50:00,53.61,53.66,53.59,53.66,18142.0,52.6545,52.7036,52.6348,52.7036,18142.0
2025-01-07 14:00:00,53.65,53.65,53.6,53.61,49439.0,52.6938,52.6938,52.6447,52.6545,49439.0
2025-01-07 14:10:00,53.61,53.69,53.6,53.62,36176.0,52.6545,52.7331,52.6447,52.6643,36176.0
2025-01-07 14:20:00,53.62,53.66,53.6,53.66,20388.0,52.6643,52.7036,52.6447,52.7036,20388.0
2025-01-07 14:30:00,53.65,53.66,53.59,53.6,26446.0,52.6938,52.7036,52.6348,52.6447,26446.0
2025-01-07 14:40:00,53.61,53.66,53.59,53.6,36859.0,52.6545,52.7036,52.6348,52.6447,36859.0
2025-01-07 14:50:00,53.6,53.61,53.58,53.59,36209.0,52.6447,52.6545,52.625,52.6348,36209.0
2025-01-07 15:00:00,53.59,53.61,53.55,53.6,129598.0,52.6348,52.6545,52.5956,52.6447,129598.0
2025-01-07 15:10:00,53.6,53.63,53.49,53.54,115597.0,52.6447,52.6741,52.5366,52.5857,115597.0
2025-01-07 15:20:00,53.54,53.54,53.47,53.51,108362.0,52.5857,52.5857,52.517,52.5563,108362.0
2025-01-07 15:30:00,53.5,53.53,53.34,53.41,104146.0,52.5465,52.5759,52.3893,52.4581,104146.0
2025-01-07 15:40:00,53.41,53.48,53.39,53.4,98454.0,52.4581,52.5268,52.4384,52.4482,98454.0
2025-01-07 15:50:00,53.41,53.65,53.41,53.64,365898.0,52.4581,52.6938,52.4581,52.684,365898.0
2025-01-08 09:30:00,53.36,53.62,53.35,53.6,92194.0,52.4089,52.6643,52.3991,52.6447,92194.0
2025-01-08 09:40:00,53.59,53.6,53.38,53.44,49666.0,52.6348,52.6447,52.4286,52.4875,49666.0
2025-01-08 09:50:00,53.44,53.45,53.3,53.33,24470.0,52.4875,52.4973,52.35,52.3795,24470.0
2025-01-08 10:00:00,53.33,53.67,53.32,53.66,38245.0,52.3795,52.7134,52.3697,52.7036,38245.0
2025-01-08 10:10:00,53.66,53.72,53.52,53.54,87777.0,52.7036,52.7625,52.5661,52.5857,87777.0
2025-01-08 10:20:00,53.55,53.55,53.46,53.49,43690.0,52.5956,52.5956,52.5072,52.5366,43690.0
2025-01-08 10:30:00,53.49,53.55,53.48,53.5,19131.0,52.5366,52.5956,52.5268,52.5465,19131.0
2025-01-08 10:40:00,53.5,53.62,53.47,53.6,24695.0,52.5465,52.6643,52.517,52.6447,24695.0
2025-01-08 10:50:00,53.61,53.77,53.59,53.76,48086.0,52.6545,52.8116,52.6348,52.8018,48086.0
2025-01-08 11:00:00,53.75,53.77,53.66,53.74,23198.0,52.792,52.8116,52.7036,52.7822,23198.0
2025-01-08 11:10:00,53.75,53.83,53.73,53.8,26017.0,52.792,52.8706,52.7724,52.8411,26017.0
2025-01-08 11:20:00,53.8,53.88,53.75,53.8,147713.0,52.8411,52.9197,52.792,52.8411,147713.0
2025-01-08 11:30:00,53.81,53.99,53.8,53.98,29787.0,52.8509,53.0277,52.8411,53.0179,29787.0
2025-01-08 11:40:00,53.99,54.13,53.98,54.11,24137.0,53.0277,53.1652,53.0179,53.1456,24137.0
2025-01-08 11:50:00,54.1,54.23,54.09,54.23,92459.0,53.1358,53.2634,53.1259,53.2634,92459.0
2025-01-08 12:00:00,54.23,54.25,54.11,54.11,24783.0,53.2634,53.2831,53.1456,53.1456,24783.0
2025-01-08 12:10:00,54.12,54.13,54.0,54.04,58301.0,53.1554,53.1652,53.0375,53.0768,58301.0
2025-01-08 12:20:00,54.04,54.15,54.03,54.08,41310.0,53.0768,53.1849,53.067,53.1161,41310.0
2025-01-08 12:30:00,54.09,54.14,54.0,54.01,35240.0,53.1259,53.175,53.0375,53.0474,35240.0
2025-01-08 12:40:00,54.01,54.12,53.99,54.01,25823.0,53.0474,53.1554,53.0277,53.0474,25823.0
2025-01-08 12:50:00,54.0,54.08,53.99,54.07,9222.0,53.0375,53.1161,53.0277,53.1063,9222.0
2025-01-08 13:00:00,54.08,54.18,54.06,54.15,25362.0,53.1161,53.2143,53.0965,53.1849,25362.0
2025-01-08 13:10:00,54.15,54.16,54.08,54.12,18315.0,53.1849,53.1947,53.1161,53.1554,18315.0
2025-01-08 13:20:00,54.11,54.26,54.1,54.26,32428.0,53.1456,53.2929,53.1358,53.2929,32428.0
2025-01-08 13:30:00,54.24,54.29,54.18,54.29,32595.0,53.2733,53.3224,53.2143,53.3224,32595.0
2025-01-08 13:40:00,54.28,54.35,54.28,54.32,64602.0,53.3126,53.3813,53.3126,53.3518,64602.0
2025-01-08 13:50:00,54.32,54.36,54.24,54.33,39365.0,53.3518,53.3911,53.2733,53.3617,39365.0
2025-01-08 14:00:00,54.34,54.38,54.21,54.38,49403.0,53.3715,53.4108,53.2438,53.4108,49403.0
2025-01-08 14:10:00,54.36,54.42,54.31,54.4,104935.0,53.3911,53.4501,53.342,53.4304,104935.0
2025-01-08 14:20:00,54.4,54.49,54.37,54.48,80890.0,53.4304,53.5188,53.4009,53.509,80890.0
2025-01-08 14:30:00,54.47,54.54,54.44,54.52,26270.0,53.4992,53.5679,53.4697,53.5483,26270.0
2025-01-08 14:40:00,54.51,54.55,54.45,54.46,19056.0,53.5385,53.5777,53.4795,53.4893,19056.0
2025-01-08 14:50:00,54.47,54.51,54.4,54.49,30241.0,53.4992,53.5385,53.4304,53.5188,30241.0
2025-01-08 15:00:00,54.49,54.54,54.45,54.46,22753.0,53.5188,53.5679,53.4795,53.4893,22753.0
2025-01-08 15:10:00,54.47,54.49,54.4,54.43,31046.0,53.4992,53.5188,53.4304,53.4599,31046.0
2025-01-08 15:20:00,54.45,54.53,54.42,54.53,27597.0,53.4795,53.5581,53.4501,53.5581,27597.0
2025-01-08 15:30:00,54.52,54.53,54.38,54.43,31493.0,53.5483,53.5581,53.4108,53.4599,31493.0
2025-01-08 15:40:00,54.44,54.55,54.44,54.54,147255.0,53.4697,53.5777,53.4697,53.5679,147255.0
2025-01-08 15:50:00,54.53,54.75,54.53,54.68,473664.0,53.5581,53.7742,53.5581,53.7054,473664.0
2025-01-10 09:30:00,54.71,54.87,54.54,54.64,114311.0,53.7349,53.892,53.5679,53.6661,114311.0
2025-01-10 09:40:00,54.62,54.9,54.62,54.72,72746.0,53.6465,53.9215,53.6465,53.7447,72746.0
2025-01-10 09:50:00,54.74,54.89,54.69,54.86,71920.0,53.7644,53.9117,53.7152,53.8822,71920.0
2025-01-10 10:00:00,54.84,54.89,54.65,54.71,95744.0,53.8626,53.9117,53.676,53.7349,95744.0
2025-01-10 10:10:00,54.72,54.88,54.66,54.83,133919.0,53.7447,53.9019,53.6858,53.8527,133919.0
2025-01-10 10:20:00,54.83,54.89,54.7,54.72,44389.0,53.8527,53.9117,53.7251,53.7447,44389.0
2025-01-10 10:30:00,54.72,54.79,54.7,54.74,27198.0,53.7447,53.8135,53.7251,53.7644,27198.0
2025-01-10 10:40:00,54.74,54.75,54.53,54.56,103518.0,53.7644,53.7742,53.5581,53.5876,103518.0
2025-01-10 10:50:00,54.55,54.73,54.53,54.67,73295.0,53.5777,53.7545,53.5581,53.6956,73295.0
2025-01-10 11:00:00,54.68,54.68,54.53,54.55,71709.0,53.7054,53.7054,53.5581,53.5777,71709.0
2025-01-10 11:10:00,54.55,54.67,54.51,54.56,72031.0,53.5777,53.6956,53.5385,53.5876,72031.0
2025-01-10 11:20:00,54.56,54.59,54.45,54.49,52618.0,53.5876,53.617,53.4795,53.5188,52618.0
2025-01-10 11:30:00,54.49,54.66,54.48,54.64,41961.0,53.5188,53.6858,53.509,53.6661,41961.0
2025-01-10 11:40:00,54.64,54.67,54.48,54.48,39941.0,53.6661,53.6956,53.509,53.509,39941.0
2025-01-10 11:50:00,54.5,54.53,54.42,54.45,199830.0,53.5286,53.5581,53.4501,53.4795,199830.0
2025-01-10 12:00:00,54.46,54.53,54.43,54.5,45943.0,53.4893,53.5581,53.4599,53.5286,45943.0
2025-01-10 12:10:00,54.5,54.52,54.47,54.49,33656.0,53.5286,53.5483,53.4992,53.5188,33656.0
2025-01-10 12:20:00,54.48,54.5,54.45,54.48,36622.0,53.509,53.5286,53.4795,53.509,36622.0
2025-01-10 12:30:00,54.48,54.49,54.35,54.36,62978.0,53.509,53.5188,53.3813,53.3911,62978.0
2025-01-10 12:40:00,54.36,54.37,54.29,54.33,37691.0,53.3911,53.4009,53.3224,53.3617,37691.0
2025-01-10 12:50:00,54.32,54.5,54.29,54.44,75056.0,53.3518,53.5286,53.3224,53.4697,75056.0
2025-01-10 13:00:00,54.41,54.51,54.4,54.41,36602.0,53.4402,53.5385,53.4304,53.4402,36602.0
2025-01-10 13:10:00,54.43,54.54,54.35,54.5,87576.0,53.4599,53.5679,53.3813,53.5286,87576.0
2025-01-10 13:20:00,54.49,54.54,54.42,54.42,50524.0,53.5188,53.5679,53.4501,53.4501,50524.0
2025-01-10 13:30:00,54.44,54.55,54.41,54.52,59440.0,53.4697,53.5777,53.4402,53.5483,59440.0
2025-01-10 13:40:00,54.52,54.55,54.43,54.51,50198.0,53.5483,53.5777,53.4599,53.5385,50198.0
2025-01-10 13:50:00,54.52,54.55,54.47,54.53,89218.0,53.5483,53.5777,53.4992,53.5581,89218.0
2025-01-10 14:00:00,54.52,54.52,54.46,54.46,49602.0,53.5483,53.5483,53.4893,53.4893,49602.0
2025-01-10 14:10:00,54.45,54.49,54.42,54.47,56359.0,53.4795,53.5188,53.4501,53.4992,56359.0
2025-01-10 14:20:00,54.47,54.55,54.46,54.49,133769.0,53.4992,53.5777,53.4893,53.5188,133769.0
2025-01-10 14:30:00,54.5,54.51,54.4,54.41,38360.0,53.5286,53.5385,53.4304,53.4402,38360.0
2025-01-10 14:40:00,54.43,54.47,54.38,54.4,62983.0,53.4599,53.4992,53.4108,53.4304,62983.0
2025-01-10 14:50:00,54.4,54.45,54.39,54.44,45107.0,53.4304,53.4795,53.4206,53.4697,45107.0
2025-01-10 15:00:00,54.45,54.5,54.4,54.43,53589.0,53.4795,53.5286,53.4304,53.4599,53589.0
2025-01-10 15:10:00,54.42,54.43,54.28,54.3,42557.0,53.4501,53.4599,53.3126,53.3322,42557.0
2025-01-10 15:20:00,54.3,54.34,54.21,54.25,48226.0,53.3322,53.3715,53.2438,53.2831,48226.0
2025-01-10 15:30:00,54.24,54.26,54.14,54.15,82355.0,53.2733,53.2929,53.175,53.1849,82355.0
2025-01-10 15:40:00,54.14,54.2,54.12,54.13,100708.0,53.175,53.234,53.1554,53.1652,100708.0
2025-01-10 15:50:00,54.13,54.2,54.08,54.09,312267.0,53.1652,53.234,53.1161,53.1259,312267.0
2025-01-13 09:30:00,53.21,53.35,52.98,53.23,132340.0,52.2616,52.3991,52.0357,52.2813,132340.0
2025-01-13 09:40:00,53.41,53.5,53.29,53.4,60788.0,52.4581,52.5465,52.3402,52.4482,60788.0
2025-01-13 09:50:00,53.41,53.57,53.37,53.54,99496.0,52.4581,52.6152,52.4188,52.5857,99496.0
2025-01-13 10:00:00,53.57,53.72,53.51,53.7,99475.0,52.6152,52.7625,52.5563,52.7429,99475.0
2025-01-13 10:10:00,53.69,53.7,53.52,53.61,36381.0,52.7331,52.7429,52.5661,52.6545,36381.0
2025-01-13 10:20:00,53.61,53.64,53.45,53.45,30637.0,52.6545,52.684,52.4973,52.4973,30637.0
2025-01-13 10:30:00,53.46,53.54,53.44,53.5,77054.0,52.5072,52.5857,52.4875,52.5465,77054.0
2025-01-13 10:40:00,53.5,53.7,53.49,53.69,57071.0,52.5465,52.7429,52.5366,52.7331,57071.0
2025-01-13 10:50:00,53.7,53.82,53.68,53.71,35540.0,52.7429,52.8608,52.7232,52.7527,35540.0
2025-01-13 11:00:00,53.71,53.71,53.57,53.62,25043.0,52.7527,52.7527,52.6152,52.6643,25043.0
2025-01-13 11:10:00,53.63,53.66,53.54,53.6,32151.0,52.6741,52.7036,52.5857,52.6447,32151.0
2025-01-13 11:20:00,53.6,53.67,53.6,53.64,28312.0,52.6447,52.7134,52.6447,52.684,28312.0
2025-01-13 11:30:00,53.64,53.76,53.61,53.64,39981.0,52.684,52.8018,52.6545,52.684,39981.0
2025-01-13 11:40:00,53.66,53.66,53.51,53.54,34669.0,52.7036,52.7036,52.5563,52.5857,34669.0
2025-01-13 11:50:00,53.52,53.54,53.47,53.49,20582.0,52.5661,52.5857,52.517,52.5366,20582.0
2025-01-13 12:00:00,53.5,53.61,53.47,53.61,9482.0,52.5465,52.6545,52.517,52.6545,9482.0
2025-01-13 12:10:00,53.62,53.67,53.61,53.63,22222.0,52.6643,52.7134,52.6545,52.6741,22222.0
2025-01-13 12:20:00,53.63,53.67,53.55,53.6,21504.0,52.6741,52.7134,52.5956,52.6447,21504.0
2025-01-13 12:30:00,53.58,53.62,53.55,53.61,14467.0,52.625,52.6643,52.5956,52.6545,14467.0
2025-01-13 12:40:00,53.62,53.77,53.62,53.71,30513.0,52.6643,52.8116,52.6643,52.7527,30513.0
2025-01-13 12:50:00,53.72,53.76,53.69,53.75,26558.0,52.7625,52.8018,52.7331,52.792,26558.0
2025-01-13 13:00:00,53.74,53.76,53.69,53.74,10558.0,52.7822,52.8018,52.7331,52.7822,10558.0
2025-01-13 13:10:00,53.75,53.86,53.73,53.82,21277.0,52.792,52.9,52.7724,52.8608,21277.0
2025-01-13 13:20:00,53.82,53.85,53.79,53.83,15226.0,52.8608,52.8902,52.8313,52.8706,15226.0
2025-01-13 13:30:00,53.85,53.86,53.8,53.85,67264.0,52.8902,52.9,52.8411,52.8902,67264.0
2025-01-13 13:40:00,53.85,53.86,53.82,53.85,49268.0,52.8902,52.9,52.8608,52.8902,49268.0
2025-01-13 13:50:00,53.84,53.85,53.8,53.84,25302.0,52.8804,52.8902,52.8411,52.8804,25302.0
2025-01-13 14:00:00,53.82,53.84,53.76,53.77,15837.0,52.8608,52.8804,52.8018,52.8116,15837.0
2025-01-13 14:10:00,53.77,53.81,53.76,53.76,12627.0,52.8116,52.8509,52.8018,52.8018,12627.0
2025-01-13 14:20:00,53.74,53.83,53.74,53.81,14083.0,52.7822,52.8706,52.7822,52.8509,14083.0
2025-01-13 14:30:00,53.81,53.81,53.67,53.75,16941.0,52.8509,52.8509,52.7134,52.792,16941.0
2025-01-13 14:40:00,53.75,53.78,53.68,53.69,23270.0,52.792,52.8215,52.7232,52.7331,23270.0
2025-01-13 14:50:00,53.69,53.77,53.69,53.69,14338.0,52.7331,52.8116,52.7331,52.7331,14338.0
2025-01-13 15:00:00,53.68,53.74,53.62,53.71,58825.0,52.7232,52.7822,52.6643,52.7527,58825.0
2025-01-13 15:10:00,53.71,53.71,53.64,53.7,22142.0,52.7527,52.7527,52.684,52.7429,22142.0
2025-01-13 15:20:00,53.7,53.71,53.65,53.68,36912.0,52.7429,52.7527,52.6938,52.7232,36912.0
2025-01-13 15:30:00,53.68,53.8,53.66,53.74,72753.0,52.7232,52.8411,52.7036,52.7822,72753.0
2025-01-13 15:40:00,53.74,53.77,53.69,53.7,82138.0,52.7822,52.8116,52.7331,52.7429,82138.0
2025-01-13 15:50:00,53.7,53.95,53.69,53.88,394091.0,52.7429,52.9884,52.7331,52.9197,394091.0
2025-01-14 09:30:00,53.85,54.05,53.74,53.77,407134.0,52.8902,53.0867,52.7822,52.8116,407134.0
2025-01-14 09:40:00,53.84,54.35,53.81,54.33,228587.0,52.8804,53.3813,52.8509,53.3617,228587.0
2025-01-14 09:50:00,54.35,54.46,54.2,54.3,134867.0,53.3813,53.4893,53.234,53.3322,134867.0
2025-01-14 10:00:00,54.3,54.6,54.3,54.49,53209.0,53.3322,53.6268,53.3322,53.5188,53209.0
2025-01-14 10:10:00,54.51,54.53,54.39,54.41,47379.0,53.5385,53.5581,53.4206,53.4402,47379.0
2025-01-14 10:20:00,54.4,54.62,54.36,54.6,33654.0,53.4304,53.6465,53.3911,53.6268,33654.0
2025-01-14 10:30:00,54.59,54.66,54.53,54.6,105883.0,53.617,53.6858,53.5581,53.6268,105883.0
2025-01-14 10:40:00,54.59,54.76,54.58,54.74,21517.0,53.617,53.784,53.6072,53.7644,21517.0
2025-01-14 10:50:00,54.73,54.78,54.66,54.68,24985.0,53.7545,53.8036,53.6858,53.7054,24985.0
2025-01-14 11:00:00,54.68,54.68,54.52,54.55,75740.0,53.7054,53.7054,53.5483,53.5777,75740.0
2025-01-14 11:10:00,54.56,54.68,54.49,54.65,14275.0,53.5876,53.7054,53.5188,53.676,14275.0
2025-01-14 11:20:00,54.65,54.65,54.53,54.55,28093.0,53.676,53.676,53.5581,53.5777,28093.0
2025-01-14 11:30:00,54.56,54.59,54.53,54.56,25791.0,53.5876,53.617,53.5581,53.5876,25791.0
2025-01-14 11:40:00,54.55,54.57,54.39,54.49,50944.0,53.5777,53.5974,53.4206,53.5188,50944.0
2025-01-14 11:50:00,54.47,54.55,54.47,54.49,19812.0,53.4992,53.5777,53.4992,53.5188,19812.0
2025-01-14 12:00:00,54.48,54.66,54.46,54.63,10825.0,53.509,53.6858,53.4893,53.6563,10825.0
2025-01-14 12:10:00,54.63,54.67,54.54,54.54,18593.0,53.6563,53.6956,53.5679,53.5679,18593.0
2025-01-14 12:20:00,54.54,54.6,54.49,54.52,20647.0,53.5679,53.6268,53.5188,53.5483,20647.0
2025-01-14 12:30:00,54.5,54.61,54.46,54.6,30858.0,53.5286,53.6367,53.4893,53.6268,30858.0
2025-01-14 12:40:00,54.61,54.68,54.59,54.66,8453.0,53.6367,53.7054,53.617,53.6858,8453.0
2025-01-14 12:50:00,54.65,54.79,54.65,54.79,9312.0,53.676,53.8135,53.676,53.8135,9312.0
2025-01-14 13:00:00,54.76,54.93,54.76,54.93,7208.0,53.784,53.951,53.784,53.951,7208.0
2025-01-14 13:10:00,54.93,54.98,54.9,54.96,12146.0,53.951,54.0001,53.9215,53.9804,12146.0
2025-01-14 13:20:00,54.96,55.07,54.95,55.02,17259.0,53.9804,54.0885,53.9706,54.0394,17259.0
2025-01-14 13:30:00,55.04,55.1,55.02,55.1,8620.0,54.059,54.1179,54.0394,54.1179,8620.0
2025-01-14 13:40:00,55.11,55.16,55.08,55.14,9729.0,54.1278,54.1769,54.0983,54.1572,9729.0
2025-01-14 13:50:00,55.14,55.22,55.13,55.22,12553.0,54.1572,54.2358,54.1474,54.2358,12553.0
2025-01-14 14:00:00,55.22,55.22,55.15,55.2,23575.0,54.2358,54.2358,54.167,54.2162,23575.0
2025-01-14 14:10:00,55.19,55.21,55.14,55.19,16811.0,54.2063,54.226,54.1572,54.2063,16811.0
2025-01-14 14:20:00,55.19,55.21,55.06,55.07,19512.0,54.2063,54.226,54.0786,54.0885,19512.0
2025-01-14 14:30:00,55.06,55.2,55.05,55.2,16845.0,54.0786,54.2162,54.0688,54.2162,16845.0
2025-01-14 14:40:00,55.21,55.23,55.16,55.18,18319.0,54.226,54.2456,54.1769,54.1965,18319.0
2025-01-14 14:50:00,55.19,55.2,55.11,55.14,15368.0,54.2063,54.2162,54.1278,54.1572,15368.0
2025-01-14 15:00:00,55.15,55.19,55.09,55.15,25300.0,54.167,54.2063,54.1081,54.167,25300.0
2025-01-14 15:10:00,55.14,55.16,55.09,55.11,23177.0,54.1572,54.1769,54.1081,54.1278,23177.0
2025-01-14 15:20:00,55.13,55.14,55.02,55.05,25992.0,54.1474,54.1572,54.0394,54.0688,25992.0
2025-01-14 15:30:00,55.06,55.24,55.05,55.15,130683.0,54.0786,54.2554,54.0688,54.167,130683.0
2025-01-14 15:40:00,55.15,55.25,55.14,55.22,57295.0,54.167,54.2653,54.1572,54.2358,57295.0
2025-01-14 15:50:00,55.22,55.42,55.19,55.41,346540.0,54.2358,54.4322,54.2063,54.4224,346540.0
2025-01-15 09:30:00,56.0,56.35,55.82,56.03,124795.0,55.0019,55.3457,54.8251,55.0314,124795.0
2025-01-15 09:40:00,56.07,56.14,55.97,56.04,47726.0,55.0706,55.1394,54.9724,55.0412,47726.0
2025-01-15 09:50:00,56.02,56.07,55.91,56.05,67303.0,55.0215,55.0706,54.9135,55.051,67303.0
2025-01-15 10:00:00,56.04,56.04,55.81,55.87,39484.0,55.0412,55.0412,54.8153,54.8742,39484.0
2025-01-15 10:10:00,55.87,55.94,55.86,55.88,14740.0,54.8742,54.943,54.8644,54.884,14740.0
2025-01-15 10:20:00,55.88,55.9,55.73,55.73,57234.0,54.884,54.9037,54.7367,54.7367,57234.0
2025-01-15 10:30:00,55.75,55.76,55.42,55.42,33240.0,54.7564,54.7662,54.4322,54.4322,33240.0
2025-01-15 10:40:00,55.42,55.58,55.42,55.43,57120.0,54.4322,54.5894,54.4322,54.4421,57120.0
2025-01-15 10:50:00,55.44,55.56,55.39,55.54,39560.0,54.4519,54.5697,54.4028,54.5501,39560.0
2025-01-15 11:00:00,55.54,55.59,55.45,55.54,47060.0,54.5501,54.5992,54.4617,54.5501,47060.0
2025-01-15 11:10:00,55.54,55.54,55.4,55.43,73315.0,54.5501,54.5501,54.4126,54.4421,73315.0
2025-01-15 11:20:00,55.46,55.52,55.42,55.45,63981.0,54.4715,54.5305,54.4322,54.4617,63981.0
2025-01-15 11:30:00,55.44,55.44,55.32,55.36,49053.0,54.4519,54.4519,54.334,54.3733,49053.0
2025-01-15 11:40:00,55.35,55.48,55.35,55.48,37961.0,54.3635,54.4912,54.3635,54.4912,37961.0
2025-01-15 11:50:00,55.48,55.54,55.43,55.54,54454.0,54.4912,54.5501,54.4421,54.5501,54454.0
2025-01-15 12:00:00,55.54,55.54,55.47,55.52,18559.0,54.5501,54.5501,54.4813,54.5305,18559.0
2025-01-15 12:10:00,55.52,55.54,55.42,55.42,13775.0,54.5305,54.5501,54.4322,54.4322,13775.0
2025-01-15 12:20:00,55.41,55.43,55.33,55.35,18713.0,54.4224,54.4421,54.3438,54.3635,18713.0
2025-01-15 12:30:00,55.34,55.34,55.09,55.09,20408.0,54.3537,54.3537,54.1081,54.1081,20408.0
2025-01-15 12:40:00,55.11,55.14,55.1,55.12,14281.0,54.1278,54.1572,54.1179,54.1376,14281.0
2025-01-15 12:50:00,55.11,55.18,55.02,55.15,20058.0,54.1278,54.1965,54.0394,54.167,20058.0
2025-01-15 13:00:00,55.14,55.19,55.12,55.16,38117.0,54.1572,54.2063,54.1376,54.1769,38117.0
2025-01-15 13:10:00,55.16,55.26,55.15,55.25,11697.0,54.1769,54.2751,54.167,54.2653,11697.0
2025-01-15 13:20:00,55.24,55.27,55.23,55.24,11684.0,54.2554,54.2849,54.2456,54.2554,11684.0
2025-01-15 13:30:00,55.24,55.34,55.22,55.34,22263.0,54.2554,54.3537,54.2358,54.3537,22263.0
2025-01-15 13:40:00,55.33,55.34,55.2,55.2,15627.0,54.3438,54.3537,54.2162,54.2162,15627.0
2025-01-15 13:50:00,55.2,55.26,55.19,55.26,15232.0,54.2162,54.2751,54.2063,54.2751,15232.0
2025-01-15 14:00:00,55.26,55.3,55.25,55.27,18288.0,54.2751,54.3144,54.2653,54.2849,18288.0
2025-01-15 14:10:00,55.27,55.35,55.27,55.34,22982.0,54.2849,54.3635,54.2849,54.3537,22982.0
2025-01-15 14:20:00,55.34,55.44,55.33,55.43,21380.0,54.3537,54.4519,54.3438,54.4421,21380.0
2025-01-15 14:30:00,55.43,55.51,55.42,55.51,20888.0,54.4421,54.5206,54.4322,54.5206,20888.0
2025-01-15 14:40:00,55.5,55.55,55.47,55.55,28004.0,54.5108,54.5599,54.4813,54.5599,28004.0
2025-01-15 14:50:00,55.55,55.56,55.52,55.54,24083.0,54.5599,54.5697,54.5305,54.5501,24083.0
2025-01-15 15:00:00,55.54,55.67,55.53,55.66,28002.0,54.5501,54.6778,54.5403,54.668,28002.0
2025-01-15 15:10:00,55.66,55.67,55.59,55.63,40550.0,54.668,54.6778,54.5992,54.6385,40550.0
2025-01-15 15:20:00,55.64,55.68,55.51,55.53,36774.0,54.6483,54.6876,54.5206,54.5403,36774.0
2025-01-15 15:30:00,55.52,55.54,55.46,55.5,52798.0,54.5305,54.5501,54.4715,54.5108,52798.0
2025-01-15 15:40:00,55.49,55.51,55.4,55.44,64054.0,54.501,54.5206,54.4126,54.4519,64054.0
2025-01-15 15:50:00,55.42,55.69,55.39,55.62,367079.0,54.4322,54.6974,54.4028,54.6287,367079.0
2025-01-16 09:30:00,55.7,55.72,55.39,55.47,97062.0,54.7072,54.7269,54.4028,54.4813,97062.0
2025-01-16 09:40:00,55.46,55.55,55.35,55.55,30574.0,54.4715,54.5599,54.3635,54.5599,30574.0
2025-01-16 09:50:00,55.57,55.6,55.33,55.33,31753.0,54.5796,54.609,54.3438,54.3438,31753.0
2025-01-16 10:00:00,55.33,55.51,55.27,55.44,33413.0,54.3438,54.5206,54.2849,54.4519,33413.0
2025-01-16 10:10:00,55.43,55.48,55.32,55.38,39782.0,54.4421,54.4912,54.334,54.3929,39782.0
2025-01-16 10:20:00,55.38,55.49,55.37,55.46,29695.0,54.3929,54.501,54.3831,54.4715,29695.0
2025-01-16 10:30:00,55.46,55.54,55.45,55.53,19712.0,54.4715,54.5501,54.4617,54.5403,19712.0
2025-01-16 10:40:00,55.53,55.57,55.44,55.57,26272.0,54.5403,54.5796,54.4519,54.5796,26272.0
2025-01-16 10:50:00,55.59,55.59,55.51,55.51,24653.0,54.5992,54.5992,54.5206,54.5206,24653.0
2025-01-16 11:00:00,55.51,55.57,55.44,55.57,131935.0,54.5206,54.5796,54.4519,54.5796,131935.0
2025-01-16 11:10:00,55.55,55.68,55.55,55.59,50512.0,54.5599,54.6876,54.5599,54.5992,50512.0
2025-01-16 11:20:00,55.61,55.77,55.58,55.76,27652.0,54.6188,54.776,54.5894,54.7662,27652.0
2025-01-16 11:30:00,55.76,55.8,55.72,55.72,19419.0,54.7662,54.8055,54.7269,54.7269,19419.0
2025-01-16 11:40:00,55.72,55.85,55.7,55.81,29277.0,54.7269,54.8546,54.7072,54.8153,29277.0
2025-01-16 11:50:00,55.81,55.82,55.75,55.78,14545.0,54.8153,54.8251,54.7564,54.7858,14545.0
2025-01-16 12:00:00,55.77,55.81,55.73,55.8,11660.0,54.776,54.8153,54.7367,54.8055,11660.0
2025-01-16 12:10:00,55.81,55.82,55.7,55.7,17423.0,54.8153,54.8251,54.7072,54.7072,17423.0
2025-01-16 12:20:00,55.71,55.71,55.62,55.69,9196.0,54.7171,54.7171,54.6287,54.6974,9196.0
2025-01-16 12:30:00,55.67,55.75,55.66,55.74,11395.0,54.6778,54.7564,54.668,54.7465,11395.0
2025-01-16 12:40:00,55.74,55.74,55.7,55.72,12459.0,54.7465,54.7465,54.7072,54.7269,12459.0
2025-01-16 12:50:00,55.71,55.73,55.68,55.73,14522.0,54.7171,54.7367,54.6876,54.7367,14522.0
2025-01-16 13:00:00,55.73,55.8,55.7,55.7,29199.0,54.7367,54.8055,54.7072,54.7072,29199.0
2025-01-16 13:10:00,55.7,55.7,55.65,55.7,15279.0,54.7072,54.7072,54.6581,54.7072,15279.0
2025-01-16 13:20:00,55.71,55.73,55.69,55.7,8102.0,54.7171,54.7367,54.6974,54.7072,8102.0
2025-01-16 13:30:00,55.68,55.72,55.67,55.72,8584.0,54.6876,54.7269,54.6778,54.7269,8584.0
2025-01-16 13:40:00,55.71,55.76,55.67,55.71,18876.0,54.7171,54.7662,54.6778,54.7171,18876.0
2025-01-16 13:50:00,55.71,55.75,55.67,55.68,16353.0,54.7171,54.7564,54.6778,54.6876,16353.0
2025-01-16 14:00:00,55.68,55.75,55.67,55.75,16145.0,54.6876,54.7564,54.6778,54.7564,16145.0
2025-01-16 14:10:00,55.75,55.8,55.74,55.8,11847.0,54.7564,54.8055,54.7465,54.8055,11847.0
2025-01-16 14:20:00,55.8,55.86,55.79,55.84,25361.0,54.8055,54.8644,54.7956,54.8447,25361.0
2025-01-16 14:30:00,55.84,55.85,55.82,55.83,15902.0,54.8447,54.8546,54.8251,54.8349,15902.0
2025-01-16 14:40:00,55.83,55.84,55.8,55.82,23825.0,54.8349,54.8447,54.8055,54.8251,23825.0
2025-01-16 14:50:00,55.82,55.85,55.8,55.83,37259.0,54.8251,54.8546,54.8055,54.8349,37259.0
2025-01-16 15:00:00,55.82,55.86,55.76,55.83,51377.0,54.8251,54.8644,54.7662,54.8349,51377.0
2025-01-16 15:10:00,55.83,55.84,55.81,55.83,25562.0,54.8349,54.8447,54.8153,54.8349,25562.0
2025-01-16 15:20:00,55.84,55.86,55.75,55.83,61147.0,54.8447,54.8644,54.7564,54.8349,61147.0
2025-01-16 15:30:00,55.83,56.01,55.83,55.98,126621.0,54.8349,55.0117,54.8349,54.9823,126621.0
2025-01-16 15:40:00,55.98,56.12,55.98,56.09,48211.0,54.9823,55.1198,54.9823,55.0903,48211.0
2025-01-16 15:50:00,56.1,56.36,56.1,56.24,358162.0,55.1001,55.3555,55.1001,55.2376,358162.0
2025-01-17 09:30:00,56.55,56.66,56.35,56.48,356126.0,55.5421,55.6501,55.3457,55.4733,356126.0
2025-01-17 09:40:00,56.48,56.75,56.45,56.69,71646.0,55.4733,55.7385,55.4439,55.6796,71646.0
2025-01-17 09:50:00,56.7,56.88,56.69,56.88,89478.0,55.6894,55.8662,55.6796,55.8662,89478.0
2025-01-17 10:00:00,56.88,56.95,56.74,56.78,61808.0,55.8662,55.935,55.7287,55.768,61808.0
2025-01-17 10:10:00,56.78,56.93,56.78,56.93,48372.0,55.768,55.9153,55.768,55.9153,48372.0
2025-01-17 10:20:00,56.93,56.96,56.77,56.85,52775.0,55.9153,55.9448,55.7582,55.8367,52775.0
2025-01-17 10:30:00,56.84,56.96,56.75,56.77,72230.0,55.8269,55.9448,55.7385,55.7582,72230.0
2025-01-17 10:40:00,56.74,56.82,56.69,56.71,68533.0,55.7287,55.8073,55.6796,55.6992,68533.0
2025-01-17 10:50:00,56.72,56.8,56.69,56.72,87425.0,55.7091,55.7876,55.6796,55.7091,87425.0
2025-01-17 11:00:00,56.7,56.72,56.65,56.71,25195.0,55.6894,55.7091,55.6403,55.6992,25195.0
2025-01-17 11:10:00,56.71,56.77,56.65,56.7,99047.0,55.6992,55.7582,55.6403,55.6894,99047.0
2025-01-17 11:20:00,56.7,56.74,56.64,56.66,28527.0,55.6894,55.7287,55.6305,55.6501,28527.0
2025-01-17 11:30:00,56.66,56.7,56.59,56.66,200473.0,55.6501,55.6894,55.5814,55.6501,200473.0
2025-01-17 11:40:00,56.66,56.76,56.66,56.72,18128.0,55.6501,55.7483,55.6501,55.7091,18128.0
2025-01-17 11:50:00,56.72,56.76,56.71,56.75,13564.0,55.7091,55.7483,55.6992,55.7385,13564.0
2025-01-17 12:00:00,56.75,56.77,56.68,56.69,22552.0,55.7385,55.7582,55.6698,55.6796,22552.0
2025-01-17 12:10:00,56.67,56.82,56.67,56.82,13798.0,55.66,55.8073,55.66,55.8073,13798.0
2025-01-17 12:20:00,56.82,56.83,56.68,56.69,18163.0,55.8073,55.8171,55.6698,55.6796,18163.0
2025-01-17 12:30:00,56.69,56.72,56.64,56.72,44057.0,55.6796,55.7091,55.6305,55.7091,44057.0
2025-01-17 12:40:00,56.7,56.72,56.66,56.71,17718.0,55.6894,55.7091,55.6501,55.6992,17718.0
2025-01-17 12:50:00,56.72,56.76,56.67,56.75,74221.0,55.7091,55.7483,55.66,55.7385,74221.0
2025-01-17 13:00:00,56.75,56.78,56.72,56.78,45451.0,55.7385,55.768,55.7091,55.768,45451.0
2025-01-17 13:10:00,56.78,56.82,56.76,56.78,31552.0,55.768,55.8073,55.7483,55.768,31552.0
2025-01-17 13:20:00,56.79,56.86,56.75,56.82,27036.0,55.7778,55.8466,55.7385,55.8073,27036.0
2025-01-17 13:30:00,56.81,56.81,56.75,56.79,14427.0,55.7975,55.7975,55.7385,55.7778,14427.0
2025-01-17 13:40:00,56.79,56.8,56.76,56.77,16121.0,55.7778,55.7876,55.7483,55.7582,16121.0
2025-01-17 13:50:00,56.77,56.77,56.74,56.75,21299.0,55.7582,55.7582,55.7287,55.7385,21299.0
2025-01-17 14:00:00,56.74,56.76,56.71,56.76,117704.0,55.7287,55.7483,55.6992,55.7483,117704.0
2025-01-17 14:10:00,56.75,56.76,56.73,56.75,30215.0,55.7385,55.7483,55.7189,55.7385,30215.0
2025-01-17 14:20:00,56.74,56.83,56.74,56.81,19197.0,55.7287,55.8171,55.7287,55.7975,19197.0
2025-01-17 14:30:00,56.8,56.84,56.77,56.81,16179.0,55.7876,55.8269,55.7582,55.7975,16179.0
2025-01-17 14:40:00,56.8,56.86,56.79,56.84,44752.0,55.7876,55.8466,55.7778,55.8269,44752.0
2025-01-17 14:50:00,56.84,56.86,56.78,56.83,22599.0,55.8269,55.8466,55.768,55.8171,22599.0
2025-01-17 15:00:00,56.83,56.84,56.77,56.84,22611.0,55.8171,55.8269,55.7582,55.8269,22611.0
2025-01-17 15:10:00,56.84,56.84,56.73,56.76,57820.0,55.8269,55.8269,55.7189,55.7483,57820.0
2025-01-17 15:20:00,56.76,56.78,56.71,56.77,55377.0,55.7483,55.768,55.6992,55.7582,55377.0
2025-01-17 15:30:00,56.77,56.8,56.76,56.77,36655.0,55.7582,55.7876,55.7483,55.7582,36655.0
2025-01-17 15:40:00,56.76,56.87,56.73,56.85,163432.0,55.7483,55.8564,55.7189,55.8367,163432.0
2025-01-17 15:50:00,56.84,57.01,56.79,56.99,669553.0,55.8269,55.9939,55.7778,55.9743,669553.0
2025-01-21 09:30:00,57.39,57.76,57.33,57.56,178204.0,56.3671,56.7305,56.3082,56.5341,178204.0
2025-01-21 09:40:00,57.58,57.6,57.38,57.43,92242.0,56.5537,56.5734,56.3573,56.4064,92242.0
2025-01-21 09:50:00,57.43,57.58,57.41,57.55,237333.0,56.4064,56.5537,56.3868,56.5243,237333.0
2025-01-21 10:00:00,57.55,57.78,57.53,57.78,231796.0,56.5243,56.7502,56.5046,56.7502,231796.0
2025-01-21 10:10:00,57.76,57.9,57.64,57.76,130932.0,56.7305,56.868,56.6127,56.7305,130932.0
2025-01-21 10:20:00,57.77,57.9,57.72,57.86,132112.0,56.7403,56.868,56.6912,56.8287,132112.0
2025-01-21 10:30:00,57.89,57.99,57.87,57.99,91684.0,56.8582,56.9564,56.8386,56.9564,91684.0
2025-01-21 10:40:00,57.99,58.07,57.99,58.05,43882.0,56.9564,57.035,56.9564,57.0154,43882.0
2025-01-21 10:50:00,58.05,58.11,57.96,57.97,81946.0,57.0154,57.0743,56.927,56.9368,81946.0
2025-01-21 11:00:00,57.98,58.02,57.92,58.0,65305.0,56.9466,56.9859,56.8877,56.9662,65305.0
2025-01-21 11:10:00,58.0,58.23,58.0,58.16,140076.0,56.9662,57.1921,56.9662,57.1234,140076.0
2025-01-21 11:20:00,58.15,58.2,58.02,58.18,80376.0,57.1136,57.1627,56.9859,57.143,80376.0
2025-01-21 11:30:00,58.16,58.22,58.12,58.14,19149.0,57.1234,57.1823,57.0841,57.1038,19149.0
2025-01-21 11:40:00,58.14,58.26,58.11,58.23,46384.0,57.1038,57.2216,57.0743,57.1921,46384.0
2025-01-21 11:50:00,58.23,58.23,58.13,58.15,18230.0,57.1921,57.1921,57.0939,57.1136,18230.0
2025-01-21 12:00:00,58.16,58.24,58.12,58.2,24723.0,57.1234,57.202,57.0841,57.1627,24723.0
2025-01-21 12:10:00,58.21,58.28,58.16,58.19,68546.0,57.1725,57.2413,57.1234,57.1529,68546.0
2025-01-21 12:20:00,58.17,58.24,58.17,58.2,14100.0,57.1332,57.202,57.1332,57.1627,14100.0
2025-01-21 12:30:00,58.2,58.23,58.16,58.2,46766.0,57.1627,57.1921,57.1234,57.1627,46766.0
2025-01-21 12:40:00,58.2,58.21,58.13,58.17,28546.0,57.1627,57.1725,57.0939,57.1332,28546.0
2025-01-21 12:50:00,58.17,58.2,58.14,58.17,20349.0,57.1332,57.1627,57.1038,57.1332,20349.0
2025-01-21 13:00:00,58.17,58.18,58.13,58.17,23814.0,57.1332,57.143,57.0939,57.1332,23814.0
2025-01-21 13:10:00,58.17,58.18,58.08,58.15,17349.0,57.1332,57.143,57.0448,57.1136,17349.0
2025-01-21 13:20:00,58.14,58.21,58.12,58.19,20033.0,57.1038,57.1725,57.0841,57.1529,20033.0
2025-01-21 13:30:00,58.2,58.21,58.16,58.17,20052.0,57.1627,57.1725,57.1234,57.1332,20052.0
2025-01-21 13:40:00,58.17,58.18,58.1,58.12,18307.0,57.1332,57.143,57.0645,57.0841,18307.0
2025-01-21 13:50:00,58.11,58.15,58.09,58.12,17743.0,57.0743,57.1136,57.0546,57.0841,17743.0
2025-01-21 14:00:00,58.13,58.26,58.12,58.26,32563.0,57.0939,57.2216,57.0841,57.2216,32563.0
2025-01-21 14:10:00,58.25,58.28,58.23,58.26,71342.0,57.2118,57.2413,57.1921,57.2216,71342.0
2025-01-21 14:20:00,58.26,58.28,58.22,58.26,47171.0,57.2216,57.2413,57.1823,57.2216,47171.0
2025-01-21 14:30:00,58.26,58.27,58.19,58.24,66357.0,57.2216,57.2314,57.1529,57.202,66357.0
2025-01-21 14:40:00,58.23,58.28,58.21,58.28,39789.0,57.1921,57.2413,57.1725,57.2413,39789.0
2025-01-21 14:50:00,58.27,58.34,58.25,58.33,121082.0,57.2314,57.3002,57.2118,57.2904,121082.0
2025-01-21 15:00:00,58.33,58.38,58.29,58.33,32074.0,57.2904,57.3395,57.2511,57.2904,32074.0
2025-01-21 15:10:00,58.32,58.36,58.31,58.36,28644.0,57.2805,57.3198,57.2707,57.3198,28644.0
2025-01-21 15:20:00,58.36,58.37,58.32,58.35,45471.0,57.3198,57.3297,57.2805,57.31,45471.0
2025-01-21 15:30:00,58.35,58.36,58.21,58.29,162071.0,57.31,57.3198,57.1725,57.2511,162071.0
2025-01-21 15:40:00,58.29,58.36,58.23,58.23,79176.0,57.2511,57.3198,57.1921,57.1921,79176.0
2025-01-21 15:50:00,58.22,58.5,58.22,58.47,318268.0,57.1823,57.4573,57.1823,57.4279,318268.0
2025-01-22 09:30:00,58.4,58.43,57.83,58.25,191832.0,57.3591,57.3886,56.7993,57.2118,191832.0
2025-01-22 09:40:00,58.25,58.41,58.18,58.35,254522.0,57.2118,57.3689,57.143,57.31,254522.0
2025-01-22 09:50:00,58.36,58.36,58.15,58.19,277526.0,57.3198,57.3198,57.1136,57.1529,277526.0
2025-01-22 10:00:00,58.17,58.2,57.98,58.0,81165.0,57.1332,57.1627,56.9466,56.9662,81165.0
2025-01-22 10:10:00,57.98,58.23,57.95,58.19,96029.0,56.9466,57.1921,56.9171,57.1529,96029.0
2025-01-22 10:20:00,58.2,58.26,58.1,58.13,89847.0,57.1627,57.2216,57.0645,57.0939,89847.0
2025-01-22 10:30:00,58.14,58.19,58.03,58.15,40071.0,57.1038,57.1529,56.9957,57.1136,40071.0
2025-01-22 10:40:00,58.13,58.18,58.08,58.13,44117.0,57.0939,57.143,57.0448,57.0939,44117.0
2025-01-22 10:50:00,58.14,58.2,58.09,58.17,106781.0,57.1038,57.1627,57.0546,57.1332,106781.0
2025-01-22 11:00:00,58.15,58.2,58.06,58.2,77794.0,57.1136,57.1627,57.0252,57.1627,77794.0
2025-01-22 11:10:00,58.2,58.22,58.1,58.12,84669.0,57.1627,57.1823,57.0645,57.0841,84669.0
2025-01-22 11:20:00,58.12,58.15,58.1,58.11,96196.0,57.0841,57.1136,57.0645,57.0743,96196.0
2025-01-22 11:30:00,58.13,58.15,58.06,58.08,42723.0,57.0939,57.1136,57.0252,57.0448,42723.0
2025-01-22 11:40:00,58.08,58.09,57.94,57.96,17177.0,57.0448,57.0546,56.9073,56.927,17177.0
2025-01-22 11:50:00,57.97,58.14,57.96,58.11,34900.0,56.9368,57.1038,56.927,57.0743,34900.0
2025-01-22 12:00:00,58.1,58.16,58.08,58.16,14380.0,57.0645,57.1234,57.0448,57.1234,14380.0
2025-01-22 12:10:00,58.15,58.17,58.13,58.16,19869.0,57.1136,57.1332,57.0939,57.1234,19869.0
2025-01-22 12:20:00,58.15,58.22,58.14,58.15,19164.0,57.1136,57.1823,57.1038,57.1136,19164.0
2025-01-22 12:30:00,58.14,58.18,58.13,58.18,12238.0,57.1038,57.143,57.0939,57.143,12238.0
2025-01-22 12:40:00,58.18,58.19,58.15,58.16,18242.0,57.143,57.1529,57.1136,57.1234,18242.0
2025-01-22 12:50:00,58.16,58.18,58.15,58.15,6960.0,57.1234,57.143,57.1136,57.1136,6960.0
2025-01-22 13:00:00,58.15,58.17,58.13,58.16,17878.0,57.1136,57.1332,57.0939,57.1234,17878.0
2025-01-22 13:10:00,58.17,58.24,58.16,58.23,12086.0,57.1332,57.202,57.1234,57.1921,12086.0
2025-01-22 13:20:00,58.22,58.24,58.18,58.24,29345.0,57.1823,57.202,57.143,57.202,29345.0
2025-01-22 13:30:00,58.25,58.25,58.18,58.21,20393.0,57.2118,57.2118,57.143,57.1725,20393.0
2025-01-22 13:40:00,58.2,58.23,58.18,58.23,16677.0,57.1627,57.1921,57.143,57.1921,16677.0
2025-01-22 13:50:00,58.23,58.29,58.17,58.23,51761.0,57.1921,57.2511,57.1332,57.1921,51761.0
2025-01-22 14:00:00,58.22,58.22,58.06,58.07,42239.0,57.1823,57.1823,57.0252,57.035,42239.0
2025-01-22 14:10:00,58.07,58.09,57.9,57.92,70110.0,57.035,57.0546,56.868,56.8877,70110.0
2025-01-22 14:20:00,57.9,57.97,57.85,57.97,49550.0,56.868,56.9368,56.8189,56.9368,49550.0
2025-01-22 14:30:00,57.97,58.08,57.94,58.05,39230.0,56.9368,57.0448,56.9073,57.0154,39230.0
2025-01-22 14:40:00,58.04,58.09,58.03,58.08,32134.0,57.0055,57.0546,56.9957,57.0448,32134.0
2025-01-22 14:50:00,58.08,58.12,58.05,58.12,48818.0,57.0448,57.0841,57.0154,57.0841,48818.0
2025-01-22 15:00:00,58.11,58.17,58.08,58.17,29875.0,57.0743,57.1332,57.0448,57.1332,29875.0
2025-01-22 15:10:00,58.17,58.24,58.16,58.22,35381.0,57.1332,57.202,57.1234,57.1823,35381.0
2025-01-22 15:20:00,58.23,58.25,58.18,58.24,64668.0,57.1921,57.2118,57.143,57.202,64668.0
2025-01-22 15:30:00,58.24,58.26,58.17,58.26,70430.0,57.202,57.2216,57.1332,57.2216,70430.0
2025-01-22 15:40:00,58.25,58.3,58.21,58.28,161643.0,57.2118,57.2609,57.1725,57.2413,161643.0
2025-01-22 15:50:00,58.3,58.35,58.17,58.18,431420.0,57.2609,57.31,57.1332,57.143,431420.0
2025-01-23 09:30:00,58.23,58.25,57.86,57.96,71567.0,57.1921,57.2118,56.8287,56.927,71567.0
2025-01-23 09:40:00,57.93,58.21,57.93,58.12,220174.0,56.8975,57.1725,56.8975,57.0841,220174.0
2025-01-23 09:50:00,58.12,58.13,58.0,58.11,25116.0,57.0841,57.0939,56.9662,57.0743,25116.0
2025-01-23 10:00:00,58.11,58.11,58.02,58.05,33369.0,57.0743,57.0743,56.9859,57.0154,33369.0
2025-01-23 10:10:00,58.06,58.17,58.0,58.17,36851.0,57.0252,57.1332,56.9662,57.1332,36851.0
2025-01-23 10:20:00,58.17,58.17,58.03,58.09,62496.0,57.1332,57.1332,56.9957,57.0546,62496.0
2025-01-23 10:30:00,58.09,58.13,58.05,58.05,53452.0,57.0546,57.0939,57.0154,57.0154,53452.0
2025-01-23 10:40:00,58.07,58.16,58.01,58.07,72889.0,57.035,57.1234,56.9761,57.035,72889.0
2025-01-23 10:50:00,58.06,58.16,58.05,58.14,40947.0,57.0252,57.1234,57.0154,57.1038,40947.0
2025-01-23 11:00:00,58.14,58.25,58.14,58.21,49067.0,57.1038,57.2118,57.1038,57.1725,49067.0
2025-01-23 11:10:00,58.24,58.3,58.13,58.29,101292.0,57.202,57.2609,57.0939,57.2511,101292.0
2025-01-23 11:20:00,58.29,58.42,58.28,58.36,38738.0,57.2511,57.3788,57.2413,57.3198,38738.0
2025-01-23 11:30:00,58.37,58.55,58.34,58.47,28633.0,57.3297,57.5064,57.3002,57.4279,28633.0
2025-01-23 11:40:00,58.48,58.48,58.4,58.43,10477.0,57.4377,57.4377,57.3591,57.3886,10477.0
2025-01-23 11:50:00,58.43,58.45,58.35,58.37,16511.0,57.3886,57.4082,57.31,57.3297,16511.0
2025-01-23 12:00:00,58.38,58.49,58.35,58.47,11257.0,57.3395,57.4475,57.31,57.4279,11257.0
2025-01-23 12:10:00,58.46,58.48,58.42,58.42,7992.0,57.418,57.4377,57.3788,57.3788,7992.0
2025-01-23 12:20:00,58.43,58.48,58.4,58.48,8909.0,57.3886,57.4377,57.3591,57.4377,8909.0
2025-01-23 12:30:00,58.46,58.47,58.43,58.44,9172.0,57.418,57.4279,57.3886,57.3984,9172.0
2025-01-23 12:40:00,58.45,58.48,58.43,58.45,7238.0,57.4082,57.4377,57.3886,57.4082,7238.0
2025-01-23 12:50:00,58.44,58.47,58.39,58.41,24963.0,57.3984,57.4279,57.3493,57.3689,24963.0
2025-01-23 13:00:00,58.42,58.42,58.25,58.39,198526.0,57.3788,57.3788,57.2118,57.3493,198526.0
2025-01-23 13:10:00,58.38,58.38,58.31,58.38,70492.0,57.3395,57.3395,57.2707,57.3395,70492.0
2025-01-23 13:20:00,58.39,58.39,58.31,58.31,179560.0,57.3493,57.3493,57.2707,57.2707,179560.0
2025-01-23 13:30:00,58.32,58.4,58.32,58.4,12464.0,57.2805,57.3591,57.2805,57.3591,12464.0
2025-01-23 13:40:00,58.41,58.45,58.39,58.4,11618.0,57.3689,57.4082,57.3493,57.3591,11618.0
2025-01-23 13:50:00,58.4,58.44,58.37,58.41,13129.0,57.3591,57.3984,57.3297,57.3689,13129.0
2025-01-23 14:00:00,58.41,58.44,58.35,58.42,39955.0,57.3689,57.3984,57.31,57.3788,39955.0
2025-01-23 14:10:00,58.41,58.43,58.4,58.41,5481.0,57.3689,57.3886,57.3591,57.3689,5481.0
2025-01-23 14:20:00,58.4,58.42,58.35,58.35,22746.0,57.3591,57.3788,57.31,57.31,22746.0
2025-01-23 14:30:00,58.35,58.36,58.27,58.35,30742.0,57.31,57.3198,57.2314,57.31,30742.0
2025-01-23 14:40:00,58.36,58.43,58.35,58.42,29393.0,57.3198,57.3886,57.31,57.3788,29393.0
2025-01-23 14:50:00,58.43,58.43,58.38,58.39,15860.0,57.3886,57.3886,57.3395,57.3493,15860.0
2025-01-23 15:00:00,58.39,58.46,58.38,58.45,20057.0,57.3493,57.418,57.3395,57.4082,20057.0
2025-01-23 15:10:00,58.45,58.52,58.45,58.48,29680.0,57.4082,57.477,57.4082,57.4377,29680.0
2025-01-23 15:20:00,58.49,58.51,58.48,58.48,14876.0,57.4475,57.4672,57.4377,57.4377,14876.0
2025-01-23 15:30:00,58.48,58.55,58.47,58.51,27396.0,57.4377,57.5064,57.4279,57.4672,27396.0
2025-01-23 15:40:00,58.5,58.55,58.49,58.53,48821.0,57.4573,57.5064,57.4475,57.4868,48821.0
2025-01-23 15:50:00,58.55,58.63,58.47,58.62,237913.0,57.5064,57.585,57.4279,57.5752,237913.0
2025-01-24 09:30:00,59.19,59.19,58.57,58.71,98953.0,58.135,58.135,57.5261,57.6636,98953.0
2025-01-24 09:40:00,58.71,58.82,58.6,58.61,53000.0,57.6636,57.7716,57.5556,57.5654,53000.0
2025-01-24 09:50:00,58.61,58.8,58.49,58.53,68079.0,57.5654,57.752,57.4475,57.4868,68079.0
2025-01-24 10:00:00,58.58,58.8,58.53,58.77,83262.0,57.5359,57.752,57.4868,57.7225,83262.0
2025-01-24 10:10:00,58.75,59.1,58.74,59.06,103106.0,57.7029,58.0466,57.6931,58.0074,103106.0
2025-01-24 10:20:00,59.08,59.43,59.08,59.34,246982.0,58.027,58.3708,58.027,58.2824,246982.0
2025-01-24 10:30:00,59.33,59.4,59.24,59.38,154505.0,58.2725,58.3413,58.1841,58.3217,154505.0
2025-01-24 10:40:00,59.38,59.6,59.37,59.55,130959.0,58.3217,58.5377,58.3118,58.4886,130959.0
2025-01-24 10:50:00,59.55,59.59,59.48,59.51,424653.0,58.4886,58.5279,58.4199,58.4493,424653.0
2025-01-24 11:00:00,59.5,59.64,59.49,59.6,253822.0,58.4395,58.577,58.4297,58.5377,253822.0
2025-01-24 11:10:00,59.61,59.85,59.59,59.85,65556.0,58.5476,58.7833,58.5279,58.7833,65556.0
2025-01-24 11:20:00,59.85,59.99,59.82,59.93,236369.0,58.7833,58.9208,58.7538,58.8618,236369.0
2025-01-24 11:30:00,59.92,59.92,59.76,59.86,62279.0,58.852,58.852,58.6949,58.7931,62279.0
2025-01-24 11:40:00,59.87,60.05,59.87,59.94,162016.0,58.8029,58.9797,58.8029,58.8717,162016.0
2025-01-24 11:50:00,59.95,59.96,59.85,59.86,59723.0,58.8815,58.8913,58.7833,58.7931,59723.0
2025-01-24 12:00:00,59.88,59.88,59.7,59.85,116888.0,58.8127,58.8127,58.6359,58.7833,116888.0
2025-01-24 12:10:00,59.84,59.85,59.73,59.81,60941.0,58.7735,58.7833,58.6654,58.744,60941.0
2025-01-24 12:20:00,59.81,59.97,59.8,59.88,57002.0,58.744,58.9011,58.7342,58.8127,57002.0
2025-01-24 12:30:00,59.88,59.97,59.81,59.93,66141.0,58.8127,58.9011,58.744,58.8618,66141.0
2025-01-24 12:40:00,59.94,59.95,59.81,59.91,60906.0,58.8717,58.8815,58.744,58.8422,60906.0
2025-01-24 12:50:00,59.91,59.95,59.74,59.82,58889.0,58.8422,58.8815,58.6752,58.7538,58889.0
2025-01-24 13:00:00,59.81,59.85,59.75,59.76,28163.0,58.744,58.7833,58.6851,58.6949,28163.0
2025-01-24 13:10:00,59.76,59.77,59.66,59.72,69489.0,58.6949,58.7047,58.5967,58.6556,69489.0
2025-01-24 13:20:00,59.73,59.82,59.72,59.73,39859.0,58.6654,58.7538,58.6556,58.6654,39859.0
2025-01-24 13:30:00,59.73,59.88,59.71,59.88,48420.0,58.6654,58.8127,58.6458,58.8127,48420.0
2025-01-24 13:40:00,59.88,59.99,59.87,59.93,51290.0,58.8127,58.9208,58.8029,58.8618,51290.0
2025-01-24 13:50:00,59.92,59.99,59.91,59.94,48227.0,58.852,58.9208,58.8422,58.8717,48227.0
2025-01-24 14:00:00,59.93,59.97,59.87,59.95,49194.0,58.8618,58.9011,58.8029,58.8815,49194.0
2025-01-24 14:10:00,59.96,60.06,59.96,60.0,51184.0,58.8913,58.9895,58.8913,58.9306,51184.0
2025-01-24 14:20:00,60.01,60.01,59.77,59.79,86673.0,58.9404,58.9404,58.7047,58.7243,86673.0
2025-01-24 14:30:00,59.79,59.94,59.74,59.78,80923.0,58.7243,58.8717,58.6752,58.7145,80923.0
2025-01-24 14:40:00,59.77,59.85,59.74,59.85,59475.0,58.7047,58.7833,58.6752,58.7833,59475.0
2025-01-24 14:50:00,59.84,60.07,59.83,60.02,55918.0,58.7735,58.9994,58.7636,58.9502,55918.0
2025-01-24 15:00:00,60.01,60.05,59.97,60.0,46483.0,58.9404,58.9797,58.9011,58.9306,46483.0
2025-01-24 15:10:00,60.01,60.02,59.96,59.97,55039.0,58.9404,58.9502,58.8913,58.9011,55039.0
2025-01-24 15:20:00,59.96,60.02,59.92,59.93,92194.0,58.8913,58.9502,58.852,58.8618,92194.0
2025-01-24 15:30:00,59.93,59.95,59.84,59.92,74442.0,58.8618,58.8815,58.7735,58.852,74442.0
2025-01-24 15:40:00,59.91,59.96,59.85,59.95,128217.0,58.8422,58.8913,58.7833,58.8815,128217.0
2025-01-24 15:50:00,59.95,60.15,59.94,60.13,753917.0,58.8815,59.0779,58.8717,59.0583,753917.0
2025-01-27 09:30:00,59.46,60.04,59.08,60.0,276258.0,58.4002,58.9699,58.027,58.9306,276258.0
2025-01-27 09:40:00,59.98,60.14,59.86,59.87,81588.0,58.911,59.0681,58.7931,58.8029,81588.0
2025-01-27 09:50:00,59.87,60.0,59.78,59.93,198910.0,58.8029,58.9306,58.7145,58.8618,198910.0
2025-01-27 10:00:00,59.92,59.99,59.57,59.59,120062.0,58.852,58.9208,58.5083,58.5279,120062.0
2025-01-27 10:10:00,59.59,59.63,59.39,59.48,109312.0,58.5279,58.5672,58.3315,58.4199,109312.0
2025-01-27 10:20:00,59.46,59.61,59.45,59.59,99509.0,58.4002,58.5476,58.3904,58.5279,99509.0
2025-01-27 10:30:00,59.58,59.67,59.49,59.54,618554.0,58.5181,58.6065,58.4297,58.4788,618554.0
2025-01-27 10:40:00,59.53,59.66,59.44,59.64,49680.0,58.469,58.5967,58.3806,58.577,49680.0
2025-01-27 10:50:00,59.65,59.7,59.38,59.38,78382.0,58.5868,58.6359,58.3217,58.3217,78382.0
2025-01-27 11:00:00,59.4,59.45,59.27,59.37,66540.0,58.3413,58.3904,58.2136,58.3118,66540.0
2025-01-27 11:10:00,59.37,59.42,59.21,59.3,147110.0,58.3118,58.3609,58.1547,58.2431,147110.0
2025-01-27 11:20:00,59.31,59.34,59.18,59.2,202208.0,58.2529,58.2824,58.1252,58.1449,202208.0
2025-01-27 11:30:00,59.2,59.2,59.05,59.05,147014.0,58.1449,58.1449,57.9975,57.9975,147014.0
2025-01-27 11:40:00,59.05,59.13,58.99,59.03,59249.0,57.9975,58.0761,57.9386,57.9779,59249.0
2025-01-27 11:50:00,59.0,59.24,59.0,59.15,84156.0,57.9484,58.1841,57.9484,58.0958,84156.0
2025-01-27 12:00:00,59.15,59.15,58.91,58.97,35672.0,58.0958,58.0958,57.86,57.919,35672.0
2025-01-27 12:10:00,58.97,59.0,58.91,58.97,40401.0,57.919,57.9484,57.86,57.919,40401.0
2025-01-27 12:20:00,58.97,59.12,58.97,59.08,36521.0,57.919,58.0663,57.919,58.027,36521.0
2025-01-27 12:30:00,59.08,59.08,58.92,58.93,55182.0,58.027,58.027,57.8699,57.8797,55182.0
2025-01-27 12:40:00,58.93,59.03,58.92,58.94,35898.0,57.8797,57.9779,57.8699,57.8895,35898.0
2025-01-27 12:50:00,58.93,58.97,58.86,58.94,32253.0,57.8797,57.919,57.8109,57.8895,32253.0
2025-01-27 13:00:00,58.95,58.99,58.88,58.92,30052.0,57.8993,57.9386,57.8306,57.8699,30052.0
2025-01-27 13:10:00,58.91,58.95,58.9,58.93,33606.0,57.86,57.8993,57.8502,57.8797,33606.0
2025-01-27 13:20:00,58.92,59.03,58.91,58.95,38110.0,57.8699,57.9779,57.86,57.8993,38110.0
2025-01-27 13:30:00,58.95,59.0,58.81,58.84,39275.0,57.8993,57.9484,57.7618,57.7913,39275.0
2025-01-27 13:40:00,58.84,58.92,58.84,58.91,48096.0,57.7913,57.8699,57.7913,57.86,48096.0
2025-01-27 13:50:00,58.9,58.91,58.8,58.8,60140.0,57.8502,57.86,57.752,57.752,60140.0
2025-01-27 14:00:00,58.82,58.86,58.72,58.74,43478.0,57.7716,57.8109,57.6734,57.6931,43478.0
2025-01-27 14:10:00,58.75,58.87,58.74,58.87,35560.0,57.7029,57.8207,57.6931,57.8207,35560.0
2025-01-27 14:20:00,58.87,59.06,58.86,59.05,36035.0,57.8207,58.0074,57.8109,57.9975,36035.0
2025-01-27 14:30:00,59.06,59.22,59.05,59.2,81106.0,58.0074,58.1645,57.9975,58.1449,81106.0
2025-01-27 14:40:00,59.2,59.24,59.04,59.06,112532.0,58.1449,58.1841,57.9877,58.0074,112532.0
2025-01-27 14:50:00,59.05,59.1,58.91,58.93,48029.0,57.9975,58.0466,57.86,57.8797,48029.0
2025-01-27 15:00:00,58.92,59.01,58.88,58.9,85458.0,57.8699,57.9582,57.8306,57.8502,85458.0
2025-01-27 15:10:00,58.91,59.06,58.89,59.04,57939.0,57.86,58.0074,57.8404,57.9877,57939.0
2025-01-27 15:20:00,59.04,59.1,59.03,59.07,57620.0,57.9877,58.0466,57.9779,58.0172,57620.0
2025-01-27 15:30:00,59.07,59.08,58.89,58.9,62558.0,58.0172,58.027,57.8404,57.8502,62558.0
2025-01-27 15:40:00,58.91,59.18,58.91,59.16,156634.0,57.86,58.1252,57.86,58.1056,156634.0
2025-01-27 15:50:00,59.16,59.34,59.16,59.31,457456.0,58.1056,58.2824,58.1056,58.2529,457456.0
2025-01-28 09:30:00,58.82,59.36,58.79,58.98,307152.0,57.7716,58.302,57.7422,57.9288,307152.0
2025-01-28 09:40:00,59.0,59.04,58.61,58.67,55909.0,57.9484,57.9877,57.5654,57.6243,55909.0
2025-01-28 09:50:00,58.68,58.69,58.42,58.47,100344.0,57.6341,57.644,57.3788,57.4279,100344.0
2025-01-28 10:00:00,58.48,58.68,58.47,58.47,85491.0,57.4377,57.6341,57.4279,57.4279,85491.0
2025-01-28 10:10:00,58.48,58.5,58.31,58.32,87925.0,57.4377,57.4573,57.2707,57.2805,87925.0
2025-01-28 10:20:00,58.32,58.47,58.28,58.4,650636.0,57.2805,57.4279,57.2413,57.3591,650636.0
2025-01-28 10:30:00,58.4,58.47,58.31,58.38,154930.0,57.3591,57.4279,57.2707,57.3395,154930.0
2025-01-28 10:40:00,58.38,58.39,58.23,58.26,52261.0,57.3395,57.3493,57.1921,57.2216,52261.0
2025-01-28 10:50:00,58.26,58.38,58.18,58.19,75034.0,57.2216,57.3395,57.143,57.1529,75034.0
2025-01-28 11:00:00,58.21,58.46,58.21,58.45,146834.0,57.1725,57.418,57.1725,57.4082,146834.0
2025-01-28 11:10:00,58.45,58.54,58.43,58.46,120753.0,57.4082,57.4966,57.3886,57.418,120753.0
2025-01-28 11:20:00,58.46,58.47,58.25,58.27,124955.0,57.418,57.4279,57.2118,57.2314,124955.0
2025-01-28 11:30:00,58.26,58.4,58.24,58.27,804551.0,57.2216,57.3591,57.202,57.2314,804551.0
2025-01-28 11:40:00,58.27,58.47,58.23,58.45,63683.0,57.2314,57.4279,57.1921,57.4082,63683.0
2025-01-28 11:50:00,58.44,58.45,58.33,58.35,73584.0,57.3984,57.4082,57.2904,57.31,73584.0
2025-01-28 12:00:00,58.35,58.38,58.25,58.37,43398.0,57.31,57.3395,57.2118,57.3297,43398.0
2025-01-28 12:10:00,58.38,58.51,58.37,58.51,49751.0,57.3395,57.4672,57.3297,57.4672,49751.0
2025-01-28 12:20:00,58.51,58.68,58.51,58.65,44399.0,57.4672,57.6341,57.4672,57.6047,44399.0
2025-01-28 12:30:00,58.66,58.68,58.63,58.68,63544.0,57.6145,57.6341,57.585,57.6341,63544.0
2025-01-28 12:40:00,58.67,58.8,58.61,58.78,98669.0,57.6243,57.752,57.5654,57.7323,98669.0
2025-01-28 12:50:00,58.78,58.84,58.72,58.83,47206.0,57.7323,57.7913,57.6734,57.7815,47206.0
2025-01-28 13:00:00,58.83,58.86,58.73,58.73,50628.0,57.7815,57.8109,57.6832,57.6832,50628.0
2025-01-28 13:10:00,58.75,58.8,58.74,58.79,22990.0,57.7029,57.752,57.6931,57.7422,22990.0
2025-01-28 13:20:00,58.79,58.82,58.74,58.76,26042.0,57.7422,57.7716,57.6931,57.7127,26042.0
2025-01-28 13:30:00,58.77,58.92,58.77,58.85,43306.0,57.7225,57.8699,57.7225,57.8011,43306.0
2025-01-28 13:40:00,58.85,58.87,58.81,58.84,29324.0,57.8011,57.8207,57.7618,57.7913,29324.0
2025-01-28 13:50:00,58.84,58.9,58.82,58.86,27916.0,57.7913,57.8502,57.7716,57.8109,27916.0
2025-01-28 14:00:00,58.86,58.89,58.82,58.87,31820.0,57.8109,57.8404,57.7716,57.8207,31820.0
2025-01-28 14:10:00,58.88,58.89,58.76,58.82,72328.0,57.8306,57.8404,57.7127,57.7716,72328.0
2025-01-28 14:20:00,58.82,58.92,58.81,58.86,34980.0,57.7716,57.8699,57.7618,57.8109,34980.0
2025-01-28 14:30:00,58.85,58.93,58.85,58.91,34925.0,57.8011,57.8797,57.8011,57.86,34925.0
2025-01-28 14:40:00,58.91,58.94,58.87,58.94,38886.0,57.86,57.8895,57.8207,57.8895,38886.0
2025-01-28 14:50:00,58.94,58.99,58.93,58.95,28809.0,57.8895,57.9386,57.8797,57.8993,28809.0
2025-01-28 15:00:00,58.95,59.11,58.92,59.11,55048.0,57.8993,58.0565,57.8699,58.0565,55048.0
2025-01-28 15:10:00,59.1,59.16,59.08,59.09,64589.0,58.0466,58.1056,58.027,58.0368,64589.0
2025-01-28 15:20:00,59.1,59.15,59.04,59.09,56641.0,58.0466,58.0958,57.9877,58.0368,56641.0
2025-01-28 15:30:00,59.09,59.14,58.95,58.98,117548.0,58.0368,58.0859,57.8993,57.9288,117548.0
2025-01-28 15:40:00,58.98,59.04,58.98,59.0,96838.0,57.9288,57.9877,57.9288,57.9484,96838.0
2025-01-28 15:50:00,59.0,59.14,58.97,59.13,426917.0,57.9484,58.0859,57.919,58.0761,426917.0
2025-01-29 09:30:00,58.2,58.98,58.03,58.83,664771.0,57.1627,57.9288,56.9957,57.7815,664771.0
2025-01-29 09:40:00,58.82,58.87,58.45,58.54,185729.0,57.7716,57.8207,57.4082,57.4966,185729.0
2025-01-29 09:50:00,58.55,58.59,58.35,58.37,242034.0,57.5064,57.5457,57.31,57.3297,242034.0
2025-01-29 10:00:00,58.38,58.64,58.28,58.47,317380.0,57.3395,57.5948,57.2413,57.4279,317380.0
2025-01-29 10:10:00,58.47,58.52,57.98,57.99,238904.0,57.4279,57.477,56.9466,56.9564,238904.0
2025-01-29 10:20:00,58.0,58.05,57.9,57.92,147037.0,56.9662,57.0154,56.868,56.8877,147037.0
2025-01-29 10:30:00,57.94,58.06,57.86,57.98,239288.0,56.9073,57.0252,56.8287,56.9466,239288.0
2025-01-29 10:40:00,58.0,58.15,57.96,58.02,154752.0,56.9662,57.1136,56.927,56.9859,154752.0
2025-01-29 10:50:00,58.02,58.02,57.82,57.93,145272.0,56.9859,56.9859,56.7895,56.8975,145272.0
2025-01-29 11:00:00,57.95,57.99,57.77,57.79,81706.0,56.9171,56.9564,56.7403,56.76,81706.0
2025-01-29 11:10:00,57.8,57.85,57.73,57.83,106004.0,56.7698,56.8189,56.7011,56.7993,106004.0
2025-01-29 11:20:00,57.83,57.91,57.76,57.91,82157.0,56.7993,56.8779,56.7305,56.8779,82157.0
2025-01-29 11:30:00,57.91,57.98,57.86,57.96,99971.0,56.8779,56.9466,56.8287,56.927,99971.0
2025-01-29 11:40:00,57.98,58.02,57.94,58.0,89635.0,56.9466,56.9859,56.9073,56.9662,89635.0
2025-01-29 11:50:00,58.0,58.02,57.9,57.93,252988.0,56.9662,56.9859,56.868,56.8975,252988.0
2025-01-29 12:00:00,57.92,58.04,57.9,58.0,105726.0,56.8877,57.0055,56.868,56.9662,105726.0
2025-01-29 12:10:00,58.0,58.19,58.0,58.18,75098.0,56.9662,57.1529,56.9662,57.143,75098.0
2025-01-29 12:20:00,58.16,58.34,58.16,58.24,96172.0,57.1234,57.3002,57.1234,57.202,96172.0
2025-01-29 12:30:00,58.22,58.26,58.1,58.12,46890.0,57.1823,57.2216,57.0645,57.0841,46890.0
2025-01-29 12:40:00,58.12,58.19,58.1,58.13,47724.0,57.0841,57.1529,57.0645,57.0939,47724.0
2025-01-29 12:50:00,58.12,58.22,58.12,58.2,46572.0,57.0841,57.1823,57.0841,57.1627,46572.0
2025-01-29 13:00:00,58.2,58.29,58.13,58.23,193949.0,57.1627,57.2511,57.0939,57.1921,193949.0
2025-01-29 13:10:00,58.21,58.37,58.2,58.33,244299.0,57.1725,57.3297,57.1627,57.2904,244299.0
2025-01-29 13:20:00,58.31,58.43,58.29,58.38,59501.0,57.2707,57.3886,57.2511,57.3395,59501.0
2025-01-29 13:30:00,58.38,58.45,58.36,58.39,49492.0,57.3395,57.4082,57.3198,57.3493,49492.0
2025-01-29 13:40:00,58.4,58.4,58.31,58.38,51430.0,57.3591,57.3591,57.2707,57.3395,51430.0
2025-01-29 13:50:00,58.36,58.37,58.24,58.25,43156.0,57.3198,57.3297,57.202,57.2118,43156.0
2025-01-29 14:00:00,58.24,58.27,58.08,58.21,199390.0,57.202,57.2314,57.0448,57.1725,199390.0
2025-01-29 14:10:00,58.22,58.22,58.04,58.07,222222.0,57.1823,57.1823,57.0055,57.035,222222.0
2025-01-29 14:20:00,58.09,58.14,58.02,58.09,46346.0,57.0546,57.1038,56.9859,57.0546,46346.0
2025-01-29 14:30:00,58.09,58.23,58.07,58.22,104485.0,57.0546,57.1921,57.035,57.1823,104485.0
2025-01-29 14:40:00,58.23,58.36,58.21,58.29,85222.0,57.1921,57.3198,57.1725,57.2511,85222.0
2025-01-29 14:50:00,58.3,58.37,58.21,58.23,117876.0,57.2609,57.3297,57.1725,57.1921,117876.0
2025-01-29 15:00:00,58.24,58.25,57.95,57.97,100688.0,57.202,57.2118,56.9171,56.9368,100688.0
2025-01-29 15:10:00,57.98,58.04,57.83,57.89,98182.0,56.9466,57.0055,56.7993,56.8582,98182.0
2025-01-29 15:20:00,57.89,58.15,57.86,58.08,193563.0,56.8582,57.1136,56.8287,57.0448,193563.0
2025-01-29 15:30:00,58.09,58.09,57.91,57.94,216166.0,57.0546,57.0546,56.8779,56.9073,216166.0
2025-01-29 15:40:00,57.95,57.95,57.71,57.82,294730.0,56.9171,56.9171,56.6814,56.7895,294730.0
2025-01-29 15:50:00,57.81,58.07,57.72,58.05,865627.0,56.7796,57.035,56.6912,57.0154,865627.0
2025-01-30 09:30:00,55.21,55.87,54.49,55.29,834614.0,54.226,54.8742,53.5188,54.3045,834614.0
2025-01-30 09:40:00,55.31,56.0,55.21,55.65,332033.0,54.3242,55.0019,54.226,54.6581,332033.0
2025-01-30 09:50:00,55.65,56.39,55.62,56.28,376490.0,54.6581,55.3849,54.6287,55.2769,376490.0
2025-01-30 10:00:00,56.28,56.38,55.9,56.01,264420.0,55.2769,55.3751,54.9037,55.0117,264420.0
2025-01-30 10:10:00,55.99,56.75,55.93,56.69,374848.0,54.9921,55.7385,54.9331,55.6796,374848.0
2025-01-30 10:20:00,56.69,57.47,56.58,56.69,779242.0,55.6796,56.4457,55.5716,55.6796,779242.0
2025-01-30 10:30:00,56.69,57.18,56.6,57.06,293019.0,55.6796,56.1609,55.5912,56.043,293019.0
2025-01-30 10:40:00,57.07,57.09,56.27,56.56,267176.0,56.0528,56.0725,55.2671,55.5519,267176.0
2025-01-30 10:50:00,56.57,56.87,56.55,56.82,309486.0,55.5617,55.8564,55.5421,55.8073,309486.0
2025-01-30 11:00:00,56.83,56.93,56.62,56.67,214320.0,55.8171,55.9153,55.6108,55.66,214320.0
2025-01-30 11:10:00,56.67,56.9,56.64,56.86,293848.0,55.66,55.8859,55.6305,55.8466,293848.0
2025-01-30 11:20:00,56.85,57.08,56.82,56.89,230735.0,55.8367,56.0626,55.8073,55.876,230735.0
2025-01-30 11:30:00,56.89,57.39,56.89,57.37,276603.0,55.876,56.3671,55.876,56.3475,276603.0
2025-01-30 11:40:00,57.37,57.54,57.33,57.44,113383.0,56.3475,56.5144,56.3082,56.4162,113383.0
2025-01-30 11:50:00,57.44,57.67,57.37,57.56,142004.0,56.4162,56.6421,56.3475,56.5341,142004.0
2025-01-30 12:00:00,57.55,57.73,57.49,57.62,118696.0,56.5243,56.7011,56.4653,56.593,118696.0
2025-01-30 12:10:00,57.59,57.69,57.47,57.58,104040.0,56.5636,56.6618,56.4457,56.5537,104040.0
2025-01-30 12:20:00,57.57,57.59,57.31,57.31,87333.0,56.5439,56.5636,56.2885,56.2885,87333.0
2025-01-30 12:30:00,57.34,57.47,57.17,57.23,82382.0,56.318,56.4457,56.151,56.21,82382.0
2025-01-30 12:40:00,57.23,57.31,57.16,57.25,78556.0,56.21,56.2885,56.1412,56.2296,78556.0
2025-01-30 12:50:00,57.24,57.34,57.08,57.25,121577.0,56.2198,56.318,56.0626,56.2296,121577.0
2025-01-30 13:00:00,57.23,57.31,57.17,57.24,63695.0,56.21,56.2885,56.151,56.2198,63695.0
2025-01-30 13:10:00,57.24,57.24,56.99,57.15,164395.0,56.2198,56.2198,55.9743,56.1314,164395.0
2025-01-30 13:20:00,57.16,57.4,57.15,57.33,56854.0,56.1412,56.3769,56.1314,56.3082,56854.0
2025-01-30 13:30:00,57.35,57.35,57.05,57.1,63451.0,56.3278,56.3278,56.0332,56.0823,63451.0
2025-01-30 13:40:00,57.11,57.11,56.81,56.85,104462.0,56.0921,56.0921,55.7975,55.8367,104462.0
2025-01-30 13:50:00,56.85,56.85,56.49,56.51,107748.0,55.8367,55.8367,55.4832,55.5028,107748.0
2025-01-30 14:00:00,56.51,56.83,56.47,56.78,114457.0,55.5028,55.8171,55.4635,55.768,114457.0
2025-01-30 14:10:00,56.78,56.85,56.43,56.47,99769.0,55.768,55.8367,55.4242,55.4635,99769.0
2025-01-30 14:20:00,56.47,56.51,56.31,56.48,130670.0,55.4635,55.5028,55.3064,55.4733,130670.0
2025-01-30 14:30:00,56.46,56.57,56.46,56.56,73874.0,55.4537,55.5617,55.4537,55.5519,73874.0
2025-01-30 14:40:00,56.55,56.76,56.54,56.73,112289.0,55.5421,55.7483,55.5323,55.7189,112289.0
2025-01-30 14:50:00,56.71,56.81,56.61,56.7,231164.0,55.6992,55.7975,55.601,55.6894,231164.0
2025-01-30 15:00:00,56.69,56.81,56.52,56.81,107375.0,55.6796,55.7975,55.5126,55.7975,107375.0
2025-01-30 15:10:00,56.81,56.99,56.81,56.85,121230.0,55.7975,55.9743,55.7975,55.8367,121230.0
2025-01-30 15:20:00,56.86,56.97,56.86,56.9,111470.0,55.8466,55.9546,55.8466,55.8859,111470.0
2025-01-30 15:30:00,56.89,57.02,56.79,56.8,202668.0,55.876,56.0037,55.7778,55.7876,202668.0
2025-01-30 15:40:00,56.79,56.9,56.75,56.88,288411.0,55.7778,55.8859,55.7385,55.8662,288411.0
2025-01-30 15:50:00,56.88,57.22,56.88,56.99,789127.0,55.8662,56.2002,55.8662,55.9743,789127.0
2025-01-31 09:30:00,56.15,57.78,56.15,57.4,566042.0,55.1492,56.7502,55.1492,56.3769,566042.0
2025-01-31 09:40:00,57.4,57.65,57.12,57.27,361861.0,56.3769,56.6225,56.1019,56.2493,361861.0
2025-01-31 09:50:00,57.27,57.57,57.19,57.56,234021.0,56.2493,56.5439,56.1707,56.5341,234021.0
2025-01-31 10:00:00,57.55,58.11,57.55,57.79,296626.0,56.5243,57.0743,56.5243,56.76,296626.0
2025-01-31 10:10:00,57.79,57.86,57.54,57.71,208180.0,56.76,56.8287,56.5144,56.6814,208180.0
2025-01-31 10:20:00,57.71,57.77,57.46,57.71,504009.0,56.6814,56.7403,56.4359,56.6814,504009.0
2025-01-31 10:30:00,57.72,58.0,57.69,57.97,248823.0,56.6912,56.9662,56.6618,56.9368,248823.0
2025-01-31 10:40:00,57.98,58.03,57.62,57.63,403141.0,56.9466,56.9957,56.593,56.6028,403141.0
2025-01-31 10:50:00,57.64,57.69,57.3,57.5,563425.0,56.6127,56.6618,56.2787,56.4752,563425.0
2025-01-31 11:00:00,57.5,57.52,57.16,57.39,1145194.0,56.4752,56.4948,56.1412,56.3671,1145194.0
2025-01-31 11:10:00,57.39,57.39,56.99,57.07,539075.0,56.3671,56.3671,55.9743,56.0528,539075.0
2025-01-31 11:20:00,57.07,57.07,56.71,56.84,609800.0,56.0528,56.0528,55.6992,55.8269,609800.0
2025-01-31 11:30:00,56.85,56.98,56.49,56.73,1538041.0,55.8367,55.9644,55.4832,55.7189,1538041.0
2025-01-31 11:40:00,56.73,56.94,56.45,56.46,389523.0,55.7189,55.9251,55.4439,55.4537,389523.0
2025-01-31 11:50:00,56.47,56.62,56.36,56.5,267842.0,55.4635,55.6108,55.3555,55.493,267842.0
2025-01-31 12:00:00,56.5,56.55,56.27,56.43,202714.0,55.493,55.5421,55.2671,55.4242,202714.0
2025-01-31 12:10:00,56.44,56.49,56.19,56.45,200761.0,55.4341,55.4832,55.1885,55.4439,200761.0
2025-01-31 12:20:00,56.44,56.45,56.27,56.44,134355.0,55.4341,55.4439,55.2671,55.4341,134355.0
2025-01-31 12:30:00,56.44,56.69,56.44,56.62,163941.0,55.4341,55.6796,55.4341,55.6108,163941.0
2025-01-31 12:40:00,56.62,56.67,56.55,56.58,116198.0,55.6108,55.66,55.5421,55.5716,116198.0
2025-01-31 12:50:00,56.58,56.58,56.22,56.24,133363.0,55.5716,55.5716,55.218,55.2376,133363.0
2025-01-31 13:00:00,56.25,56.25,56.0,56.16,155211.0,55.2474,55.2474,55.0019,55.159,155211.0
2025-01-31 13:10:00,56.15,56.31,56.07,56.07,130044.0,55.1492,55.3064,55.0706,55.0706,130044.0
2025-01-31 13:20:00,56.08,56.12,55.81,55.84,114915.0,55.0805,55.1198,54.8153,54.8447,114915.0
2025-01-31 13:30:00,55.84,55.86,55.5,55.52,240332.0,54.8447,54.8644,54.5108,54.5305,240332.0
2025-01-31 13:40:00,55.53,55.85,55.42,55.8,246481.0,54.5403,54.8546,54.4322,54.8055,246481.0
2025-01-31 13:50:00,55.79,55.81,55.61,55.72,152885.0,54.7956,54.8153,54.6188,54.7269,152885.0
2025-01-31 14:00:00,55.72,55.78,55.48,55.52,157646.0,54.7269,54.7858,54.4912,54.5305,157646.0
2025-01-31 14:10:00,55.53,55.73,55.52,55.68,139585.0,54.5403,54.7367,54.5305,54.6876,139585.0
2025-01-31 14:20:00,55.67,55.85,55.62,55.84,136044.0,54.6778,54.8546,54.6287,54.8447,136044.0
2025-01-31 14:30:00,55.83,56.03,55.71,55.8,186314.0,54.8349,55.0314,54.7171,54.8055,186314.0
2025-01-31 14:40:00,55.8,55.82,55.61,55.73,159810.0,54.8055,54.8251,54.6188,54.7367,159810.0
2025-01-31 14:50:00,55.73,55.81,55.69,55.8,162644.0,54.7367,54.8153,54.6974,54.8055,162644.0
2025-01-31 15:00:00,55.8,55.8,55.35,55.36,154879.0,54.8055,54.8055,54.3635,54.3733,154879.0
2025-01-31 15:10:00,55.36,55.74,55.34,55.58,163572.0,54.3733,54.7465,54.3537,54.5894,163572.0
2025-01-31 15:20:00,55.58,55.68,55.44,55.46,212447.0,54.5894,54.6876,54.4519,54.4715,212447.0
2025-01-31 15:30:00,55.47,55.72,55.43,55.58,346423.0,54.4813,54.7269,54.4421,54.5894,346423.0
2025-01-31 15:40:00,55.58,55.65,55.45,55.52,414660.0,54.5894,54.6581,54.4617,54.5305,414660.0
2025-01-31 15:50:00,55.52,55.78,55.45,55.65,1663721.0,54.5305,54.7858,54.4617,54.6581,1663721.0
2025-02-03 09:30:00,54.57,55.46,54.47,55.46,437486.0,53.5974,54.4715,53.4992,54.4715,437486.0
2025-02-03 09:40:00,55.45,55.73,55.0,55.02,276357.0,54.4617,54.7367,54.0197,54.0394,276357.0
2025-02-03 09:50:00,55.0,55.14,54.7,54.73,130324.0,54.0197,54.1572,53.7251,53.7545,130324.0
2025-02-03 10:00:00,54.7,55.45,54.65,55.41,164608.0,53.7251,54.4617,53.676,54.4224,164608.0
2025-02-03 10:10:00,55.4,55.5,55.12,55.16,88205.0,54.4126,54.5108,54.1376,54.1769,88205.0
2025-02-03 10:20:00,55.15,55.58,54.99,55.53,237197.0,54.167,54.5894,54.0099,54.5403,237197.0
2025-02-03 10:30:00,55.55,55.78,55.5,55.67,147368.0,54.5599,54.7858,54.5108,54.6778,147368.0
2025-02-03 10:40:00,55.64,55.82,55.51,55.67,80265.0,54.6483,54.8251,54.5206,54.6778,80265.0
2025-02-03 10:50:00,55.66,55.75,55.63,55.75,65588.0,54.668,54.7564,54.6385,54.7564,65588.0
2025-02-03 11:00:00,55.75,55.86,55.58,55.66,87579.0,54.7564,54.8644,54.5894,54.668,87579.0
2025-02-03 11:10:00,55.64,55.86,55.64,55.81,92003.0,54.6483,54.8644,54.6483,54.8153,92003.0
2025-02-03 11:20:00,55.83,55.92,55.81,55.88,109308.0,54.8349,54.9233,54.8153,54.884,109308.0
2025-02-03 11:30:00,55.88,55.94,55.85,55.85,61830.0,54.884,54.943,54.8546,54.8546,61830.0
2025-02-03 11:40:00,55.85,55.86,55.54,55.57,59597.0,54.8546,54.8644,54.5501,54.5796,59597.0
2025-02-03 11:50:00,55.56,55.68,55.4,55.42,175999.0,54.5697,54.6876,54.4126,54.4322,175999.0
2025-02-03 12:00:00,55.41,55.44,55.21,55.23,78836.0,54.4224,54.4519,54.226,54.2456,78836.0
2025-02-03 12:10:00,55.23,55.24,55.05,55.07,73114.0,54.2456,54.2554,54.0688,54.0885,73114.0
2025-02-03 12:20:00,55.08,55.12,55.0,55.06,81187.0,54.0983,54.1376,54.0197,54.0786,81187.0
2025-02-03 12:30:00,55.06,55.09,54.94,54.95,80037.0,54.0786,54.1081,53.9608,53.9706,80037.0
2025-02-03 12:40:00,54.94,55.22,54.93,55.19,100887.0,53.9608,54.2358,53.951,54.2063,100887.0
2025-02-03 12:50:00,55.2,55.28,55.04,55.11,153453.0,54.2162,54.2947,54.059,54.1278,153453.0
2025-02-03 13:00:00,55.11,55.43,55.07,55.32,83965.0,54.1278,54.4421,54.0885,54.334,83965.0
2025-02-03 13:10:00,55.33,55.44,55.3,55.39,61470.0,54.3438,54.4519,54.3144,54.4028,61470.0
2025-02-03 13:20:00,55.39,55.45,55.34,55.39,45208.0,54.4028,54.4617,54.3537,54.4028,45208.0
2025-02-03 13:30:00,55.39,55.48,55.36,55.4,72597.0,54.4028,54.4912,54.3733,54.4126,72597.0
2025-02-03 13:40:00,55.4,55.46,55.37,55.41,142412.0,54.4126,54.4715,54.3831,54.4224,142412.0
2025-02-03 13:50:00,55.41,55.48,55.41,55.45,71457.0,54.4224,54.4912,54.4224,54.4617,71457.0
2025-02-03 14:00:00,55.45,55.56,55.44,55.55,80041.0,54.4617,54.5697,54.4519,54.5599,80041.0
2025-02-03 14:10:00,55.55,55.63,55.55,55.63,81659.0,54.5599,54.6385,54.5599,54.6385,81659.0
2025-02-03 14:20:00,55.63,55.81,55.62,55.81,136474.0,54.6385,54.8153,54.6287,54.8153,136474.0
2025-02-03 14:30:00,55.81,55.89,55.74,55.75,144679.0,54.8153,54.8939,54.7465,54.7564,144679.0
2025-02-03 14:40:00,55.76,55.84,55.74,55.76,143606.0,54.7662,54.8447,54.7465,54.7662,143606.0
2025-02-03 14:50:00,55.77,55.85,55.59,55.62,112829.0,54.776,54.8546,54.5992,54.6287,112829.0
2025-02-03 15:00:00,55.62,55.62,55.47,55.61,105599.0,54.6287,54.6287,54.4813,54.6188,105599.0
2025-02-03 15:10:00,55.61,55.64,55.43,55.64,107737.0,54.6188,54.6483,54.4421,54.6483,107737.0
2025-02-03 15:20:00,55.64,55.68,55.48,55.48,187739.0,54.6483,54.6876,54.4912,54.4912,187739.0
2025-02-03 15:30:00,55.48,55.57,55.36,55.49,213864.0,54.4912,54.5796,54.3733,54.501,213864.0
2025-02-03 15:40:00,55.49,55.57,55.45,55.55,194790.0,54.501,54.5796,54.4617,54.5599,194790.0
2025-02-03 15:50:00,55.56,55.91,55.55,55.8,1182790.0,54.5697,54.9135,54.5599,54.8055,1182790.0
2025-02-04 09:30:00,55.5,55.53,54.6,54.84,341911.0,54.5108,54.5403,53.6268,53.8626,341911.0
2025-02-04 09:40:00,54.85,55.1,54.73,54.93,183615.0,53.8724,54.1179,53.7545,53.951,183615.0
2025-02-04 09:50:00,54.94,55.19,54.91,55.15,168874.0,53.9608,54.2063,53.9313,54.167,168874.0
2025-02-04 10:00:00,55.16,55.27,54.99,55.24,178532.0,54.1769,54.2849,54.0099,54.2554,178532.0
2025-02-04 10:10:00,55.24,55.53,55.24,55.38,174332.0,54.2554,54.5403,54.2554,54.3929,174332.0
2025-02-04 10:20:00,55.38,55.51,55.37,55.41,134589.0,54.3929,54.5206,54.3831,54.4224,134589.0
2025-02-04 10:30:00,55.41,55.52,55.38,55.48,112494.0,54.4224,54.5305,54.3929,54.4912,112494.0
2025-02-04 10:40:00,55.48,55.49,55.39,55.45,80018.0,54.4912,54.501,54.4028,54.4617,80018.0
2025-02-04 10:50:00,55.45,55.51,55.28,55.29,124667.0,54.4617,54.5206,54.2947,54.3045,124667.0
2025-02-04 11:00:00,55.3,55.37,55.23,55.29,101366.0,54.3144,54.3831,54.2456,54.3045,101366.0
2025-02-04 11:10:00,55.29,55.29,55.13,55.26,140762.0,54.3045,54.3045,54.1474,54.2751,140762.0
2025-02-04 11:20:00,55.26,55.34,55.23,55.27,114412.0,54.2751,54.3537,54.2456,54.2849,114412.0
2025-02-04 11:30:00,55.27,55.27,54.97,55.04,209449.0,54.2849,54.2849,53.9903,54.059,209449.0
2025-02-04 11:40:00,55.04,55.06,54.93,54.98,138585.0,54.059,54.0786,53.951,54.0001,138585.0
2025-02-04 11:50:00,54.98,55.18,54.97,55.15,148720.0,54.0001,54.1965,53.9903,54.167,148720.0
2025-02-04 12:00:00,55.15,55.21,55.14,55.15,104566.0,54.167,54.226,54.1572,54.167,104566.0
2025-02-04 12:10:00,55.15,55.2,55.03,55.06,118934.0,54.167,54.2162,54.0492,54.0786,118934.0
2025-02-04 12:20:00,55.06,55.11,54.97,54.97,182408.0,54.0786,54.1278,53.9903,53.9903,182408.0
2025-02-04 12:30:00,54.97,54.97,54.86,54.91,115317.0,53.9903,53.9903,53.8822,53.9313,115317.0
2025-02-04 12:40:00,54.9,55.01,54.82,54.96,157447.0,53.9215,54.0295,53.8429,53.9804,157447.0
2025-02-04 12:50:00,54.96,55.02,54.87,54.93,72725.0,53.9804,54.0394,53.892,53.951,72725.0
2025-02-04 13:00:00,54.93,54.94,54.84,54.88,100121.0,53.951,53.9608,53.8626,53.9019,100121.0
2025-02-04 13:10:00,54.89,54.93,54.86,54.91,84957.0,53.9117,53.951,53.8822,53.9313,84957.0
2025-02-04 13:20:00,54.91,54.93,54.75,54.77,95756.0,53.9313,53.951,53.7742,53.7938,95756.0
2025-02-04 13:30:00,54.77,54.83,54.72,54.75,99413.0,53.7938,53.8527,53.7447,53.7742,99413.0
2025-02-04 13:40:00,54.75,54.82,54.7,54.78,117981.0,53.7742,53.8429,53.7251,53.8036,117981.0
2025-02-04 13:50:00,54.79,54.87,54.71,54.73,101580.0,53.8135,53.892,53.7349,53.7545,101580.0
2025-02-04 14:00:00,54.71,54.75,54.65,54.74,99257.0,53.7349,53.7742,53.676,53.7644,99257.0
2025-02-04 14:10:00,54.75,54.76,54.5,54.52,106872.0,53.7742,53.784,53.5286,53.5483,106872.0
2025-02-04 14:20:00,54.53,54.59,54.35,54.46,355209.0,53.5581,53.617,53.3813,53.4893,355209.0
2025-02-04 14:30:00,54.46,54.58,54.46,54.49,228985.0,53.4893,53.6072,53.4893,53.5188,228985.0
2025-02-04 14:40:00,54.49,54.53,54.37,54.46,186187.0,53.5188,53.5581,53.4009,53.4893,186187.0
2025-02-04 14:50:00,54.46,54.46,54.25,54.28,163251.0,53.4893,53.4893,53.2831,53.3126,163251.0
2025-02-04 15:00:00,54.28,54.28,54.0,54.07,322896.0,53.3126,53.3126,53.0375,53.1063,322896.0
2025-02-04 15:10:00,54.07,54.51,54.06,54.43,412770.0,53.1063,53.5385,53.0965,53.4599,412770.0
2025-02-04 15:20:00,54.44,54.48,54.21,54.29,265920.0,53.4697,53.509,53.2438,53.3224,265920.0
2025-02-04 15:30:00,54.29,54.33,54.06,54.14,475646.0,53.3224,53.3617,53.0965,53.175,475646.0
2025-02-04 15:40:00,54.14,54.18,54.04,54.11,558447.0,53.175,53.2143,53.0768,53.1456,558447.0
2025-02-04 15:50:00,54.11,54.12,53.76,53.89,2543142.0,53.1456,53.1554,52.8018,52.9295,2543142.0
2025-02-05 09:30:00,53.26,53.38,52.85,53.24,331090.0,52.3107,52.4286,51.908,52.2911,331090.0
2025-02-05 09:40:00,53.25,53.83,53.2,53.66,204196.0,52.3009,52.8706,52.2518,52.7036,204196.0
2025-02-05 09:50:00,53.66,53.72,53.01,53.22,373390.0,52.7036,52.7625,52.0652,52.2714,373390.0
2025-02-05 10:00:00,53.24,53.46,52.7,52.78,369906.0,52.2911,52.5072,51.7607,51.8393,369906.0
2025-02-05 10:10:00,52.78,52.88,52.53,52.88,228607.0,51.8393,51.9375,51.5937,51.9375,228607.0
2025-02-05 10:20:00,52.89,53.0,52.45,52.47,265430.0,51.9473,52.0554,51.5152,51.5348,265430.0
2025-02-05 10:30:00,52.46,52.56,52.23,52.56,302260.0,51.525,51.6232,51.2991,51.6232,302260.0
2025-02-05 10:40:00,52.56,52.68,52.49,52.53,222672.0,51.6232,51.7411,51.5545,51.5937,222672.0
2025-02-05 10:50:00,52.53,52.96,52.52,52.9,185305.0,51.5937,52.0161,51.5839,51.9571,185305.0
2025-02-05 11:00:00,52.92,53.35,52.91,53.26,219469.0,51.9768,52.3991,51.967,52.3107,219469.0
2025-02-05 11:10:00,53.26,53.4,53.12,53.39,126008.0,52.3107,52.4482,52.1732,52.4384,126008.0
2025-02-05 11:20:00,53.39,53.52,53.32,53.42,135828.0,52.4384,52.5661,52.3697,52.4679,135828.0
2025-02-05 11:30:00,53.42,54.05,53.42,54.0,523447.0,52.4679,53.0867,52.4679,53.0375,523447.0
2025-02-05 11:40:00,54.01,54.19,53.94,54.0,224715.0,53.0474,53.2242,52.9786,53.0375,224715.0
2025-02-05 11:50:00,54.01,54.32,53.96,54.08,148400.0,53.0474,53.3518,52.9983,53.1161,148400.0
2025-02-05 12:00:00,54.08,54.09,53.92,54.08,89298.0,53.1161,53.1259,52.959,53.1161,89298.0
2025-02-05 12:10:00,54.09,54.1,53.95,54.03,91855.0,53.1259,53.1358,52.9884,53.067,91855.0
2025-02-05 12:20:00,54.02,54.04,53.91,53.95,55246.0,53.0572,53.0768,52.9491,52.9884,55246.0
2025-02-05 12:30:00,53.95,53.98,53.83,53.84,101170.0,52.9884,53.0179,52.8706,52.8804,101170.0
2025-02-05 12:40:00,53.85,53.96,53.85,53.9,54991.0,52.8902,52.9983,52.8902,52.9393,54991.0
2025-02-05 12:50:00,53.92,53.99,53.89,53.98,57816.0,52.959,53.0277,52.9295,53.0179,57816.0
2025-02-05 13:00:00,53.96,54.02,53.93,53.98,70449.0,52.9983,53.0572,52.9688,53.0179,70449.0
2025-02-05 13:10:00,53.98,54.2,53.97,54.13,75660.0,53.0179,53.234,53.0081,53.1652,75660.0
2025-02-05 13:20:00,54.14,54.14,54.04,54.05,102100.0,53.175,53.175,53.0768,53.0867,102100.0
2025-02-05 13:30:00,54.05,54.2,54.04,54.18,65635.0,53.0867,53.234,53.0768,53.2143,65635.0
2025-02-05 13:40:00,54.18,54.22,54.14,54.15,47696.0,53.2143,53.2536,53.175,53.1849,47696.0
2025-02-05 13:50:00,54.15,54.16,54.04,54.08,61978.0,53.1849,53.1947,53.0768,53.1161,61978.0
2025-02-05 14:00:00,54.08,54.17,54.08,54.13,53152.0,53.1161,53.2045,53.1161,53.1652,53152.0
2025-02-05 14:10:00,54.13,54.19,54.08,54.17,63695.0,53.1652,53.2242,53.1161,53.2045,63695.0
2025-02-05 14:20:00,54.17,54.27,54.16,54.23,79822.0,53.2045,53.3027,53.1947,53.2634,79822.0
2025-02-05 14:30:00,54.23,54.23,54.13,54.22,98938.0,53.2634,53.2634,53.1652,53.2536,98938.0
2025-02-05 14:40:00,54.22,54.22,53.87,53.87,78046.0,53.2536,53.2536,52.9099,52.9099,78046.0
2025-02-05 14:50:00,53.86,53.87,53.75,53.76,140559.0,52.9,52.9099,52.792,52.8018,140559.0
2025-02-05 15:00:00,53.76,53.85,53.73,53.75,115996.0,52.8018,52.8902,52.7724,52.792,115996.0
2025-02-05 15:10:00,53.74,53.83,53.73,53.8,130642.0,52.7822,52.8706,52.7724,52.8411,130642.0
2025-02-05 15:20:00,53.79,53.81,53.44,53.46,123182.0,52.8313,52.8509,52.4875,52.5072,123182.0
2025-02-05 15:30:00,53.46,53.62,53.46,53.62,109003.0,52.5072,52.6643,52.5072,52.6643,109003.0
2025-02-05 15:40:00,53.61,53.79,53.61,53.63,169992.0,52.6545,52.8313,52.6545,52.6741,169992.0
2025-02-05 15:50:00,53.63,53.9,53.59,53.89,755321.0,52.6741,52.9393,52.6348,52.9295,755321.0
2025-02-06 09:30:00,54.24,54.99,54.22,54.89,203709.0,53.2733,54.0099,53.2536,53.9117,203709.0
2025-02-06 09:40:00,54.87,55.13,54.73,55.0,208050.0,53.892,54.1474,53.7545,54.0197,208050.0
2025-02-06 09:50:00,54.99,55.05,54.76,54.93,118975.0,54.0099,54.0688,53.784,53.951,118975.0
2025-02-06 10:00:00,54.95,55.1,54.88,55.09,166279.0,53.9706,54.1179,53.9019,54.1081,166279.0
2025-02-06 10:10:00,55.1,55.5,55.09,55.5,203005.0,54.1179,54.5108,54.1081,54.5108,203005.0
2025-02-06 10:20:00,55.5,55.55,55.28,55.53,235796.0,54.5108,54.5599,54.2947,54.5403,235796.0
2025-02-06 10:30:00,55.54,55.9,55.46,55.83,304091.0,54.5501,54.9037,54.4715,54.8349,304091.0
2025-02-06 10:40:00,55.83,55.9,55.46,55.47,193569.0,54.8349,54.9037,54.4715,54.4813,193569.0
2025-02-06 10:50:00,55.46,55.62,55.4,55.5,127451.0,54.4715,54.6287,54.4126,54.5108,127451.0
2025-02-06 11:00:00,55.5,55.51,55.24,55.26,49699.0,54.5108,54.5206,54.2554,54.2751,49699.0
2025-02-06 11:10:00,55.25,55.27,55.1,55.12,44628.0,54.2653,54.2849,54.1179,54.1376,44628.0
2025-02-06 11:20:00,55.11,55.14,55.01,55.08,67562.0,54.1278,54.1572,54.0295,54.0983,67562.0
2025-02-06 11:30:00,55.08,55.26,55.06,55.1,121461.0,54.0983,54.2751,54.0786,54.1179,121461.0
2025-02-06 11:40:00,55.11,55.12,54.92,55.05,59235.0,54.1278,54.1376,53.9411,54.0688,59235.0
2025-02-06 11:50:00,55.05,55.15,55.01,55.13,173185.0,54.0688,54.167,54.0295,54.1474,173185.0
2025-02-06 12:00:00,55.13,55.51,55.1,55.2,182089.0,54.1474,54.5206,54.1179,54.2162,182089.0
2025-02-06 12:10:00,55.2,55.38,55.14,55.38,59898.0,54.2162,54.3929,54.1572,54.3929,59898.0
2025-02-06 12:20:00,55.38,55.55,55.33,55.5,92087.0,54.3929,54.5599,54.3438,54.5108,92087.0
2025-02-06 12:30:00,55.52,55.62,55.51,55.54,62079.0,54.5305,54.6287,54.5206,54.5501,62079.0
2025-02-06 12:40:00,55.55,55.57,55.47,55.54,47485.0,54.5599,54.5796,54.4813,54.5501,47485.0
2025-02-06 12:50:00,55.53,55.63,55.48,55.62,54026.0,54.5403,54.6385,54.4912,54.6287,54026.0
2025-02-06 13:00:00,55.62,55.68,55.49,55.54,71951.0,54.6287,54.6876,54.501,54.5501,71951.0
2025-02-06 13:10:00,55.57,55.6,55.48,55.48,64105.0,54.5796,54.609,54.4912,54.4912,64105.0
2025-02-06 13:20:00,55.48,55.49,55.29,55.29,75280.0,54.4912,54.501,54.3045,54.3045,75280.0
2025-02-06 13:30:00,55.3,55.32,55.15,55.16,78002.0,54.3144,54.334,54.167,54.1769,78002.0
2025-02-06 13:40:00,55.16,55.2,55.11,55.16,60478.0,54.1769,54.2162,54.1278,54.1769,60478.0
2025-02-06 13:50:00,55.16,55.16,55.06,55.15,57437.0,54.1769,54.1769,54.0786,54.167,57437.0
2025-02-06 14:00:00,55.15,55.15,55.07,55.1,63618.0,54.167,54.167,54.0885,54.1179,63618.0
2025-02-06 14:10:00,55.1,55.12,54.99,55.02,56821.0,54.1179,54.1376,54.0099,54.0394,56821.0
2025-02-06 14:20:00,55.02,55.05,54.83,54.83,72631.0,54.0394,54.0688,53.8527,53.8527,72631.0
2025-02-06 14:30:00,54.83,54.83,54.69,54.77,91399.0,53.8527,53.8527,53.7152,53.7938,91399.0
2025-02-06 14:40:00,54.77,54.99,54.77,54.98,109598.0,53.7938,54.0099,53.7938,54.0001,109598.0
2025-02-06 14:50:00,54.99,55.1,54.97,54.98,140785.0,54.0099,54.1179,53.9903,54.0001,140785.0
2025-02-06 15:00:00,54.99,55.0,54.82,55.0,128276.0,54.0099,54.0197,53.8429,54.0197,128276.0
2025-02-06 15:10:00,55.0,55.2,54.99,55.15,145599.0,54.0197,54.2162,54.0099,54.167,145599.0
2025-02-06 15:20:00,55.16,55.27,55.15,55.19,121239.0,54.1769,54.2849,54.167,54.2063,121239.0
2025-02-06 15:30:00,55.19,55.35,55.16,55.29,153852.0,54.2063,54.3635,54.1769,54.3045,153852.0
2025-02-06 15:40:00,55.29,55.56,55.27,55.55,206017.0,54.3045,54.5697,54.2849,54.5599,206017.0
2025-02-06 15:50:00,55.55,55.88,55.55,55.73,993116.0,54.5599,54.884,54.5599,54.7367,993116.0
2025-02-07 09:30:00,55.45,56.76,55.44,56.16,466816.0,54.4617,55.7483,54.4519,55.159,466816.0
2025-02-07 09:40:00,56.16,56.61,56.0,56.42,216511.0,55.159,55.601,55.0019,55.4144,216511.0
2025-02-07 09:50:00,56.42,56.59,56.31,56.55,163834.0,55.4144,55.5814,55.3064,55.5421,163834.0
2025-02-07 10:00:00,56.55,56.99,56.39,56.78,245911.0,55.5421,55.9743,55.3849,55.768,245911.0
2025-02-07 10:10:00,56.78,56.97,56.61,56.89,225715.0,55.768,55.9546,55.601,55.876,225715.0
2025-02-07 10:20:00,56.9,57.05,56.82,56.89,165316.0,55.8859,56.0332,55.8073,55.876,165316.0
2025-02-07 10:30:00,56.89,56.97,56.71,56.75,206340.0,55.876,55.9546,55.6992,55.7385,206340.0
2025-02-07 10:40:00,56.75,56.89,56.73,56.83,130773.0,55.7385,55.876,55.7189,55.8171,130773.0
2025-02-07 10:50:00,56.83,56.88,56.41,56.42,154541.0,55.8171,55.8662,55.4046,55.4144,154541.0
2025-02-07 11:00:00,56.43,56.74,56.35,56.72,189835.0,55.4242,55.7287,55.3457,55.7091,189835.0
2025-02-07 11:10:00,56.73,56.93,56.64,56.86,171545.0,55.7189,55.9153,55.6305,55.8466,171545.0
2025-02-07 11:20:00,56.85,56.91,56.56,56.59,98855.0,55.8367,55.8957,55.5519,55.5814,98855.0
2025-02-07 11:30:00,56.59,56.69,56.41,56.58,196108.0,55.5814,55.6796,55.4046,55.5716,196108.0
2025-02-07 11:40:00,56.59,56.81,56.55,56.55,97056.0,55.5814,55.7975,55.5421,55.5421,97056.0
2025-02-07 11:50:00,56.55,56.66,56.46,56.47,73708.0,55.5421,55.6501,55.4537,55.4635,73708.0
2025-02-07 12:00:00,56.47,56.73,56.41,56.65,85152.0,55.4635,55.7189,55.4046,55.6403,85152.0
2025-02-07 12:10:00,56.65,56.66,56.5,56.57,59491.0,55.6403,55.6501,55.493,55.5617,59491.0
2025-02-07 12:20:00,56.56,56.66,56.5,56.62,62482.0,55.5519,55.6501,55.493,55.6108,62482.0
2025-02-07 12:30:00,56.61,56.8,56.6,56.8,68825.0,55.601,55.7876,55.5912,55.7876,68825.0
2025-02-07 12:40:00,56.81,56.86,56.75,56.79,57376.0,55.7975,55.8466,55.7385,55.7778,57376.0
2025-02-07 12:50:00,56.79,56.84,56.74,56.76,63530.0,55.7778,55.8269,55.7287,55.7483,63530.0
2025-02-07 13:00:00,56.76,56.89,56.71,56.88,70196.0,55.7483,55.876,55.6992,55.8662,70196.0
2025-02-07 13:10:00,56.88,56.96,56.83,56.96,71237.0,55.8662,55.9448,55.8171,55.9448,71237.0
2025-02-07 13:20:00,56.94,56.96,56.63,56.63,66176.0,55.9251,55.9448,55.6207,55.6207,66176.0
2025-02-07 13:30:00,56.63,56.66,56.56,56.57,55739.0,55.6207,55.6501,55.5519,55.5617,55739.0
2025-02-07 13:40:00,56.57,56.58,56.3,56.33,43542.0,55.5617,55.5716,55.2965,55.326,43542.0
2025-02-07 13:50:00,56.33,56.34,56.11,56.12,41746.0,55.326,55.3358,55.1099,55.1198,41746.0
2025-02-07 14:00:00,56.11,56.18,56.08,56.18,48126.0,55.1099,55.1787,55.0805,55.1787,48126.0
2025-02-07 14:10:00,56.18,56.29,56.17,56.25,83800.0,55.1787,55.2867,55.1689,55.2474,83800.0
2025-02-07 14:20:00,56.25,56.29,56.21,56.23,84208.0,55.2474,55.2867,55.2082,55.2278,84208.0
2025-02-07 14:30:00,56.21,56.28,56.16,56.22,76302.0,55.2082,55.2769,55.159,55.218,76302.0
2025-02-07 14:40:00,56.22,56.3,56.19,56.3,45790.0,55.218,55.2965,55.1885,55.2965,45790.0
2025-02-07 14:50:00,56.3,56.32,56.24,56.26,177372.0,55.2965,55.3162,55.2376,55.2573,177372.0
2025-02-07 15:00:00,56.25,56.26,56.08,56.16,140893.0,55.2474,55.2573,55.0805,55.159,140893.0
2025-02-07 15:10:00,56.16,56.19,56.13,56.17,77671.0,55.159,55.1885,55.1296,55.1689,77671.0
2025-02-07 15:20:00,56.17,56.17,55.95,55.99,116065.0,55.1689,55.1689,54.9528,54.9921,116065.0
2025-02-07 15:30:00,56.02,56.24,56.02,56.18,126004.0,55.0215,55.2376,55.0215,55.1787,126004.0
2025-02-07 15:40:00,56.19,56.26,56.1,56.26,132282.0,55.1885,55.2573,55.1001,55.2573,132282.0
2025-02-07 15:50:00,56.26,56.3,56.05,56.07,730652.0,55.2573,55.2965,55.051,55.0706,730652.0
2025-02-10 09:30:00,56.0,56.05,54.5,54.78,226136.0,55.0019,55.051,53.5286,53.8036,226136.0
2025-02-10 09:40:00,54.79,55.07,54.63,54.63,116496.0,53.8135,54.0885,53.6563,53.6563,116496.0
2025-02-10 09:50:00,54.65,54.66,54.34,54.61,107482.0,53.676,53.6858,53.3715,53.6367,107482.0
2025-02-10 10:00:00,54.6,54.7,54.47,54.57,198262.0,53.6268,53.7251,53.4992,53.5974,198262.0
2025-02-10 10:10:00,54.58,54.86,54.58,54.78,150025.0,53.6072,53.8822,53.6072,53.8036,150025.0
2025-02-10 10:20:00,54.77,54.8,54.7,54.73,89138.0,53.7938,53.8233,53.7251,53.7545,89138.0
2025-02-10 10:30:00,54.75,54.87,54.74,54.77,97442.0,53.7742,53.892,53.7644,53.7938,97442.0
2025-02-10 10:40:00,54.78,54.89,54.67,54.87,75513.0,53.8036,53.9117,53.6956,53.892,75513.0
2025-02-10 10:50:00,54.88,55.11,54.87,55.09,107005.0,53.9019,54.1278,53.892,54.1081,107005.0
2025-02-10 11:00:00,55.09,55.09,54.95,54.98,274361.0,54.1081,54.1081,53.9706,54.0001,274361.0
2025-02-10 11:10:00,54.98,54.98,54.74,54.8,80608.0,54.0001,54.0001,53.7644,53.8233,80608.0
2025-02-10 11:20:00,54.8,54.88,54.79,54.82,82241.0,53.8233,53.9019,53.8135,53.8429,82241.0
2025-02-10 11:30:00,54.82,54.82,54.73,54.77,57383.0,53.8429,53.8429,53.7545,53.7938,57383.0
2025-02-10 11:40:00,54.77,54.82,54.66,54.78,53874.0,53.7938,53.8429,53.6858,53.8036,53874.0
2025-02-10 11:50:00,54.78,54.83,54.74,54.75,40563.0,53.8036,53.8527,53.7644,53.7742,40563.0
2025-02-10 12:00:00,54.74,54.8,54.69,54.7,48904.0,53.7644,53.8233,53.7152,53.7251,48904.0
2025-02-10 12:10:00,54.7,54.72,54.64,54.67,81216.0,53.7251,53.7447,53.6661,53.6956,81216.0
2025-02-10 12:20:00,54.66,54.78,54.52,54.52,97146.0,53.6858,53.8036,53.5483,53.5483,97146.0
2025-02-10 12:30:00,54.53,54.57,54.49,54.5,38896.0,53.5581,53.5974,53.5188,53.5286,38896.0
2025-02-10 12:40:00,54.49,54.55,54.45,54.51,27812.0,53.5188,53.5777,53.4795,53.5385,27812.0
2025-02-10 12:50:00,54.51,54.71,54.5,54.71,43353.0,53.5385,53.7349,53.5286,53.7349,43353.0
2025-02-10 13:00:00,54.71,54.95,54.7,54.94,112638.0,53.7349,53.9706,53.7251,53.9608,112638.0
2025-02-10 13:10:00,54.95,54.98,54.8,54.87,169160.0,53.9706,54.0001,53.8233,53.892,169160.0
2025-02-10 13:20:00,54.86,55.0,54.86,54.97,175209.0,53.8822,54.0197,53.8822,53.9903,175209.0
2025-02-10 13:30:00,54.97,55.08,54.96,55.07,36534.0,53.9903,54.0983,53.9804,54.0885,36534.0
2025-02-10 13:40:00,55.06,55.07,54.97,54.98,11910.0,54.0786,54.0885,53.9903,54.0001,11910.0
2025-02-10 13:50:00,54.96,55.09,54.93,55.07,47038.0,53.9804,54.1081,53.951,54.0885,47038.0
2025-02-10 14:00:00,55.07,55.11,55.05,55.11,31598.0,54.0885,54.1278,54.0688,54.1278,31598.0
2025-02-10 14:10:00,55.11,55.25,55.1,55.16,114125.0,54.1278,54.2653,54.1179,54.1769,114125.0
2025-02-10 14:20:00,55.16,55.21,55.12,55.15,36429.0,54.1769,54.226,54.1376,54.167,36429.0
2025-02-10 14:30:00,55.15,55.21,55.12,55.13,37651.0,54.167,54.226,54.1376,54.1474,37651.0
2025-02-10 14:40:00,55.13,55.27,55.1,55.24,67975.0,54.1474,54.2849,54.1179,54.2554,67975.0
2025-02-10 14:50:00,55.24,55.24,55.06,55.08,50922.0,54.2554,54.2554,54.0786,54.0983,50922.0
2025-02-10 15:00:00,55.09,55.17,55.07,55.16,68508.0,54.1081,54.1867,54.0885,54.1769,68508.0
2025-02-10 15:10:00,55.17,55.18,55.1,55.11,65455.0,54.1867,54.1965,54.1179,54.1278,65455.0
2025-02-10 15:20:00,55.11,55.18,55.08,55.16,49240.0,54.1278,54.1965,54.0983,54.1769,49240.0
2025-02-10 15:30:00,55.16,55.19,55.02,55.07,95360.0,54.1769,54.2063,54.0394,54.0885,95360.0
2025-02-10 15:40:00,55.07,55.1,54.92,54.95,93375.0,54.0885,54.1179,53.9411,53.9706,93375.0
2025-02-10 15:50:00,54.95,55.03,54.73,54.83,1243619.0,53.9706,54.0492,53.7545,53.8527,1243619.0
2025-02-11 09:30:00,54.67,54.82,54.46,54.82,183776.0,53.6956,53.8429,53.4893,53.8429,183776.0
2025-02-11 09:40:00,54.78,55.21,54.76,55.09,105279.0,53.8036,54.226,53.784,54.1081,105279.0
2025-02-11 09:50:00,55.09,55.39,55.08,55.36,81506.0,54.1081,54.4028,54.0983,54.3733,81506.0
2025-02-11 10:00:00,55.36,55.42,55.07,55.07,104439.0,54.3733,54.4322,54.0885,54.0885,104439.0
2025-02-11 10:10:00,55.07,55.26,55.06,55.13,204012.0,54.0885,54.2751,54.0786,54.1474,204012.0
2025-02-11 10:20:00,55.14,55.19,55.05,55.15,239486.0,54.1572,54.2063,54.0688,54.167,239486.0
2025-02-11 10:30:00,55.16,55.26,55.1,55.25,198905.0,54.1769,54.2751,54.1179,54.2653,198905.0
2025-02-11 10:40:00,55.25,55.47,55.23,55.37,94460.0,54.2653,54.4813,54.2456,54.3831,94460.0
2025-02-11 10:50:00,55.36,55.42,55.28,55.36,368907.0,54.3733,54.4322,54.2947,54.3733,368907.0
2025-02-11 11:00:00,55.35,55.47,55.31,55.39,252805.0,54.3635,54.4813,54.3242,54.4028,252805.0
2025-02-11 11:10:00,55.39,55.56,55.32,55.55,98822.0,54.4028,54.5697,54.334,54.5599,98822.0
2025-02-11 11:20:00,55.55,55.55,55.4,55.47,83104.0,54.5599,54.5599,54.4126,54.4813,83104.0
2025-02-11 11:30:00,55.47,55.47,55.39,55.46,57629.0,54.4813,54.4813,54.4028,54.4715,57629.0
2025-02-11 11:40:00,55.46,55.55,55.45,55.53,156383.0,54.4715,54.5599,54.4617,54.5403,156383.0
2025-02-11 11:50:00,55.53,55.56,55.31,55.4,59212.0,54.5403,54.5697,54.3242,54.4126,59212.0
2025-02-11 12:00:00,55.41,55.44,55.32,55.39,439320.0,54.4224,54.4519,54.334,54.4028,439320.0
2025-02-11 12:10:00,55.39,55.47,55.34,55.45,46345.0,54.4028,54.4813,54.3537,54.4617,46345.0
2025-02-11 12:20:00,55.43,55.55,55.43,55.52,45509.0,54.4421,54.5599,54.4421,54.5305,45509.0
2025-02-11 12:30:00,55.53,55.56,55.38,55.39,56560.0,54.5403,54.5697,54.3929,54.4028,56560.0
2025-02-11 12:40:00,55.38,55.43,55.34,55.35,49233.0,54.3929,54.4421,54.3537,54.3635,49233.0
2025-02-11 12:50:00,55.34,55.35,55.28,55.32,52496.0,54.3537,54.3635,54.2947,54.334,52496.0
2025-02-11 13:00:00,55.33,55.39,55.23,55.39,60891.0,54.3438,54.4028,54.2456,54.4028,60891.0
2025-02-11 13:10:00,55.4,55.49,55.38,55.45,67752.0,54.4126,54.501,54.3929,54.4617,67752.0
2025-02-11 13:20:00,55.45,55.52,55.45,55.48,192524.0,54.4617,54.5305,54.4617,54.4912,192524.0
2025-02-11 13:30:00,55.47,55.56,55.45,55.53,74776.0,54.4813,54.5697,54.4617,54.5403,74776.0
2025-02-11 13:40:00,55.52,55.61,55.5,55.59,41348.0,54.5305,54.6188,54.5108,54.5992,41348.0
2025-02-11 13:50:00,55.59,55.7,55.55,55.7,42101.0,54.5992,54.7072,54.5599,54.7072,42101.0
2025-02-11 14:00:00,55.69,55.84,55.69,55.78,60784.0,54.6974,54.8447,54.6974,54.7858,60784.0
2025-02-11 14:10:00,55.78,55.8,55.71,55.75,39129.0,54.7858,54.8055,54.7171,54.7564,39129.0
2025-02-11 14:20:00,55.75,55.79,55.7,55.74,29756.0,54.7564,54.7956,54.7072,54.7465,29756.0
2025-02-11 14:30:00,55.73,55.86,55.69,55.83,101083.0,54.7367,54.8644,54.6974,54.8349,101083.0
2025-02-11 14:40:00,55.83,55.85,55.73,55.79,54378.0,54.8349,54.8546,54.7367,54.7956,54378.0
2025-02-11 14:50:00,55.8,55.83,55.73,55.76,52697.0,54.8055,54.8349,54.7367,54.7662,52697.0
2025-02-11 15:00:00,55.77,55.81,55.71,55.76,55750.0,54.776,54.8153,54.7171,54.7662,55750.0
2025-02-11 15:10:00,55.77,55.8,55.65,55.68,70808.0,54.776,54.8055,54.6581,54.6876,70808.0
2025-02-11 15:20:00,55.67,55.72,55.62,55.7,89053.0,54.6778,54.7269,54.6287,54.7072,89053.0
2025-02-11 15:30:00,55.7,55.84,55.68,55.83,121713.0,54.7072,54.8447,54.6876,54.8349,121713.0
2025-02-11 15:40:00,55.84,55.85,55.69,55.76,157680.0,54.8447,54.8546,54.6974,54.7662,157680.0
2025-02-11 15:50:00,55.76,55.79,55.59,55.65,831306.0,54.7662,54.7956,54.5992,54.6581,831306.0
2025-02-12 09:30:00,54.95,54.99,54.68,54.84,265817.0,53.9706,54.0099,53.7054,53.8626,265817.0
2025-02-12 09:40:00,54.84,54.84,54.36,54.47,135087.0,53.8626,53.8626,53.3911,53.4992,135087.0
2025-02-12 09:50:00,54.47,54.51,54.35,54.5,157317.0,53.4992,53.5385,53.3813,53.5286,157317.0
2025-02-12 10:00:00,54.49,54.69,54.41,54.68,180663.0,53.5188,53.7152,53.4402,53.7054,180663.0
2025-02-12 10:10:00,54.68,54.87,54.66,54.87,194566.0,53.7054,53.892,53.6858,53.892,194566.0
2025-02-12 10:20:00,54.84,54.94,54.71,54.83,159436.0,53.8626,53.9608,53.7349,53.8527,159436.0
2025-02-12 10:30:00,54.83,54.96,54.73,54.77,215434.0,53.8527,53.9804,53.7545,53.7938,215434.0
2025-02-12 10:40:00,54.79,54.82,54.54,54.57,32653.0,53.8135,53.8429,53.5679,53.5974,32653.0
2025-02-12 10:50:00,54.56,54.56,54.2,54.47,80817.0,53.5876,53.5876,53.234,53.4992,80817.0
2025-02-12 11:00:00,54.47,54.47,54.14,54.18,79397.0,53.4992,53.4992,53.175,53.2143,79397.0
2025-02-12 11:10:00,54.18,54.33,54.15,54.3,108228.0,53.2143,53.3617,53.1849,53.3322,108228.0
2025-02-12 11:20:00,54.31,54.42,54.27,54.39,93305.0,53.342,53.4501,53.3027,53.4206,93305.0
2025-02-12 11:30:00,54.4,54.42,54.28,54.34,104309.0,53.4304,53.4501,53.3126,53.3715,104309.0
2025-02-12 11:40:00,54.35,54.4,54.25,54.38,77223.0,53.3813,53.4304,53.2831,53.4108,77223.0
2025-02-12 11:50:00,54.38,54.56,54.31,54.5,43739.0,53.4108,53.5876,53.342,53.5286,43739.0
2025-02-12 12:00:00,54.5,54.65,54.46,54.52,159079.0,53.5286,53.676,53.4893,53.5483,159079.0
2025-02-12 12:10:00,54.53,54.81,54.52,54.79,77033.0,53.5581,53.8331,53.5483,53.8135,77033.0
2025-02-12 12:20:00,54.79,54.92,54.79,54.79,38825.0,53.8135,53.9411,53.8135,53.8135,38825.0
2025-02-12 12:30:00,54.8,54.82,54.73,54.76,35018.0,53.8233,53.8429,53.7545,53.784,35018.0
2025-02-12 12:40:00,54.76,54.92,54.72,54.86,102463.0,53.784,53.9411,53.7447,53.8822,102463.0
2025-02-12 12:50:00,54.86,54.92,54.67,54.77,341644.0,53.8822,53.9411,53.6956,53.7938,341644.0
2025-02-12 13:00:00,54.77,54.87,54.71,54.8,49954.0,53.7938,53.892,53.7349,53.8233,49954.0
2025-02-12 13:10:00,54.81,54.92,54.79,54.91,34585.0,53.8331,53.9411,53.8135,53.9313,34585.0
2025-02-12 13:20:00,54.9,54.99,54.86,54.98,46018.0,53.9215,54.0099,53.8822,54.0001,46018.0
2025-02-12 13:30:00,54.97,55.13,54.96,55.1,63146.0,53.9903,54.1474,53.9804,54.1179,63146.0
2025-02-12 13:40:00,55.09,55.14,55.05,55.08,42816.0,54.1081,54.1572,54.0688,54.0983,42816.0
2025-02-12 13:50:00,55.08,55.09,54.9,54.91,48765.0,54.0983,54.1081,53.9215,53.9313,48765.0
2025-02-12 14:00:00,54.92,55.06,54.88,55.02,44268.0,53.9411,54.0786,53.9019,54.0394,44268.0
2025-02-12 14:10:00,55.02,55.04,54.93,55.02,72260.0,54.0394,54.059,53.951,54.0394,72260.0
2025-02-12 14:20:00,55.02,55.11,54.99,55.1,44725.0,54.0394,54.1278,54.0099,54.1179,44725.0
2025-02-12 14:30:00,55.1,55.12,55.06,55.1,27987.0,54.1179,54.1376,54.0786,54.1179,27987.0
2025-02-12 14:40:00,55.11,55.13,55.04,55.11,29671.0,54.1278,54.1474,54.059,54.1278,29671.0
2025-02-12 14:50:00,55.11,55.12,54.95,54.98,25240.0,54.1278,54.1376,53.9706,54.0001,25240.0
2025-02-12 15:00:00,54.98,55.01,54.85,54.89,36755.0,54.0001,54.0295,53.8724,53.9117,36755.0
2025-02-12 15:10:00,54.9,54.9,54.74,54.74,49738.0,53.9215,53.9215,53.7644,53.7644,49738.0
2025-02-12 15:20:00,54.75,54.78,54.6,54.61,35416.0,53.7742,53.8036,53.6268,53.6367,35416.0
2025-02-12 15:30:00,54.61,54.77,54.61,54.75,82867.0,53.6367,53.7938,53.6367,53.7742,82867.0
2025-02-12 15:40:00,54.76,54.79,54.44,54.6,120426.0,53.784,53.8135,53.4697,53.6268,120426.0
2025-02-12 15:50:00,54.6,54.83,54.52,54.68,879960.0,53.6268,53.8527,53.5483,53.7054,879960.0
2025-02-13 09:30:00,55.19,55.88,55.15,55.3,223733.0,54.2063,54.884,54.167,54.3144,223733.0
2025-02-13 09:40:00,55.26,55.78,55.21,55.63,133386.0,54.2751,54.7858,54.226,54.6385,133386.0
2025-02-13 09:50:00,55.63,55.8,55.48,55.73,154577.0,54.6385,54.8055,54.4912,54.7367,154577.0
2025-02-13 10:00:00,55.73,56.02,55.7,55.71,184640.0,54.7367,55.0215,54.7072,54.7171,184640.0
2025-02-13 10:10:00,55.72,55.79,55.56,55.69,93698.0,54.7269,54.7956,54.5697,54.6974,93698.0
2025-02-13 10:20:00,55.7,55.72,55.41,55.48,89185.0,54.7072,54.7269,54.4224,54.4912,89185.0
2025-02-13 10:30:00,55.48,55.58,55.44,55.58,61448.0,54.4912,54.5894,54.4519,54.5894,61448.0
2025-02-13 10:40:00,55.58,55.74,55.5,55.72,122926.0,54.5894,54.7465,54.5108,54.7269,122926.0
2025-02-13 10:50:00,55.73,55.76,55.55,55.66,69052.0,54.7367,54.7662,54.5599,54.668,69052.0
2025-02-13 11:00:00,55.68,55.7,55.59,55.63,81030.0,54.6876,54.7072,54.5992,54.6385,81030.0
2025-02-13 11:10:00,55.62,55.64,55.51,55.55,77010.0,54.6287,54.6483,54.5206,54.5599,77010.0
2025-02-13 11:20:00,55.55,55.61,55.53,55.57,65270.0,54.5599,54.6188,54.5403,54.5796,65270.0
2025-02-13 11:30:00,55.57,55.72,55.55,55.64,124556.0,54.5796,54.7269,54.5599,54.6483,124556.0
2025-02-13 11:40:00,55.64,55.77,55.63,55.75,42150.0,54.6483,54.776,54.6385,54.7564,42150.0
2025-02-13 11:50:00,55.76,55.76,55.64,55.65,67759.0,54.7662,54.7662,54.6483,54.6581,67759.0
2025-02-13 12:00:00,55.64,55.64,55.52,55.59,62355.0,54.6483,54.6483,54.5305,54.5992,62355.0
2025-02-13 12:10:00,55.59,55.65,55.54,55.65,31238.0,54.5992,54.6581,54.5501,54.6581,31238.0
2025-02-13 12:20:00,55.66,55.7,55.61,55.7,56209.0,54.668,54.7072,54.6188,54.7072,56209.0
2025-02-13 12:30:00,55.7,55.81,55.69,55.69,53600.0,54.7072,54.8153,54.6974,54.6974,53600.0
2025-02-13 12:40:00,55.69,55.69,55.51,55.68,43334.0,54.6974,54.6974,54.5206,54.6876,43334.0
2025-02-13 12:50:00,55.68,55.79,55.47,55.47,58172.0,54.6876,54.7956,54.4813,54.4813,58172.0
2025-02-13 13:00:00,55.49,55.5,55.26,55.27,32659.0,54.501,54.5108,54.2751,54.2849,32659.0
2025-02-13 13:10:00,55.26,55.31,55.2,55.24,50742.0,54.2751,54.3242,54.2162,54.2554,50742.0
2025-02-13 13:20:00,55.25,55.35,55.2,55.3,34832.0,54.2653,54.3635,54.2162,54.3144,34832.0
2025-02-13 13:30:00,55.3,55.37,55.29,55.36,27874.0,54.3144,54.3831,54.3045,54.3733,27874.0
2025-02-13 13:40:00,55.37,55.46,55.28,55.43,65892.0,54.3831,54.4715,54.2947,54.4421,65892.0
2025-02-13 13:50:00,55.41,55.43,55.33,55.38,25276.0,54.4224,54.4421,54.3438,54.3929,25276.0
2025-02-13 14:00:00,55.37,55.39,55.29,55.38,46936.0,54.3831,54.4028,54.3045,54.3929,46936.0
2025-02-13 14:10:00,55.38,55.48,55.38,55.43,47570.0,54.3929,54.4912,54.3929,54.4421,47570.0
2025-02-13 14:20:00,55.43,55.48,55.4,55.43,35559.0,54.4421,54.4912,54.4126,54.4421,35559.0
2025-02-13 14:30:00,55.44,55.48,55.39,55.45,32879.0,54.4519,54.4912,54.4028,54.4617,32879.0
2025-02-13 14:40:00,55.45,55.56,55.38,55.38,49220.0,54.4617,54.5697,54.3929,54.3929,49220.0
2025-02-13 14:50:00,55.38,55.41,55.32,55.39,35361.0,54.3929,54.4224,54.334,54.4028,35361.0
2025-02-13 15:00:00,55.4,55.48,55.39,55.45,38217.0,54.4126,54.4912,54.4028,54.4617,38217.0
2025-02-13 15:10:00,55.44,55.56,55.44,55.55,35923.0,54.4519,54.5697,54.4519,54.5599,35923.0
2025-02-13 15:20:00,55.55,55.55,55.44,55.52,64456.0,54.5599,54.5599,54.4519,54.5305,64456.0
2025-02-13 15:30:00,55.52,55.59,55.5,55.52,149163.0,54.5305,54.5992,54.5108,54.5305,149163.0
2025-02-13 15:40:00,55.51,55.57,55.48,55.55,112227.0,54.5206,54.5796,54.4912,54.5599,112227.0
2025-02-13 15:50:00,55.57,55.7,55.43,55.45,807525.0,54.5796,54.7072,54.4421,54.4617,807525.0
2025-02-14 09:30:00,56.11,56.44,55.74,56.4,165588.0,55.1099,55.4341,54.7465,55.3948,165588.0
2025-02-14 09:40:00,56.42,56.48,56.34,56.41,60684.0,55.4144,55.4733,55.3358,55.4046,60684.0
2025-02-14 09:50:00,56.41,56.41,56.22,56.32,88285.0,55.4046,55.4046,55.218,55.3162,88285.0
2025-02-14 10:00:00,56.33,56.4,56.21,56.27,98022.0,55.326,55.3948,55.2082,55.2671,98022.0
2025-02-14 10:10:00,56.27,56.29,55.89,55.89,49164.0,55.2671,55.2867,54.8939,54.8939,49164.0
2025-02-14 10:20:00,55.91,55.95,55.67,55.75,101794.0,54.9135,54.9528,54.6778,54.7564,101794.0
2025-02-14 10:30:00,55.78,55.85,55.72,55.72,86918.0,54.7858,54.8546,54.7269,54.7269,86918.0
2025-02-14 10:40:00,55.74,55.77,55.58,55.64,59997.0,54.7465,54.776,54.5894,54.6483,59997.0
2025-02-14 10:50:00,55.63,55.69,55.56,55.63,118234.0,54.6385,54.6974,54.5697,54.6385,118234.0
2025-02-14 11:00:00,55.61,56.0,55.61,55.97,74362.0,54.6188,55.0019,54.6188,54.9724,74362.0
2025-02-14 11:10:00,55.97,56.05,55.95,55.98,98537.0,54.9724,55.051,54.9528,54.9823,98537.0
2025-02-14 11:20:00,55.96,56.05,55.9,56.0,37320.0,54.9626,55.051,54.9037,55.0019,37320.0
2025-02-14 11:30:00,56.01,56.12,56.0,56.09,43107.0,55.0117,55.1198,55.0019,55.0903,43107.0
2025-02-14 11:40:00,56.1,56.1,55.96,55.97,38953.0,55.1001,55.1001,54.9626,54.9724,38953.0
2025-02-14 11:50:00,55.98,56.07,55.94,56.06,61449.0,54.9823,55.0706,54.943,55.0608,61449.0
2025-02-14 12:00:00,56.07,56.1,55.99,56.02,28740.0,55.0706,55.1001,54.9921,55.0215,28740.0
2025-02-14 12:10:00,56.02,56.15,56.0,56.13,26589.0,55.0215,55.1492,55.0019,55.1296,26589.0
2025-02-14 12:20:00,56.12,56.14,56.04,56.04,12978.0,55.1198,55.1394,55.0412,55.0412,12978.0
2025-02-14 12:30:00,56.04,56.1,56.04,56.06,26980.0,55.0412,55.1001,55.0412,55.0608,26980.0
2025-02-14 12:40:00,56.05,56.06,55.98,56.02,17041.0,55.051,55.0608,54.9823,55.0215,17041.0
2025-02-14 12:50:00,56.01,56.06,55.98,56.03,66683.0,55.0117,55.0608,54.9823,55.0314,66683.0
2025-02-14 13:00:00,56.03,56.11,56.02,56.07,16019.0,55.0314,55.1099,55.0215,55.0706,16019.0
2025-02-14 13:10:00,56.08,56.23,56.08,56.2,23627.0,55.0805,55.2278,55.0805,55.1983,23627.0
2025-02-14 13:20:00,56.2,56.23,56.16,56.23,41100.0,55.1983,55.2278,55.159,55.2278,41100.0
2025-02-14 13:30:00,56.23,56.39,56.18,56.33,192475.0,55.2278,55.3849,55.1787,55.326,192475.0
2025-02-14 13:40:00,56.34,56.41,56.32,56.38,43763.0,55.3358,55.4046,55.3162,55.3751,43763.0
2025-02-14 13:50:00,56.38,56.39,56.33,56.37,22996.0,55.3751,55.3849,55.326,55.3653,22996.0
2025-02-14 14:00:00,56.38,56.5,56.36,56.48,110481.0,55.3751,55.493,55.3555,55.4733,110481.0
2025-02-14 14:10:00,56.49,56.51,56.46,56.5,31850.0,55.4832,55.5028,55.4537,55.493,31850.0
2025-02-14 14:20:00,56.5,56.55,56.39,56.39,46105.0,55.493,55.5421,55.3849,55.3849,46105.0
2025-02-14 14:30:00,56.39,56.49,56.38,56.44,47410.0,55.3849,55.4832,55.3751,55.4341,47410.0
2025-02-14 14:40:00,56.44,56.46,56.4,56.42,34410.0,55.4341,55.4537,55.3948,55.4144,34410.0
2025-02-14 14:50:00,56.41,56.41,56.31,56.33,38756.0,55.4046,55.4046,55.3064,55.326,38756.0
2025-02-14 15:00:00,56.32,56.41,56.31,56.41,40633.0,55.3162,55.4046,55.3064,55.4046,40633.0
2025-02-14 15:10:00,56.41,56.44,56.33,56.41,67153.0,55.4046,55.4341,55.326,55.4046,67153.0
2025-02-14 15:20:00,56.41,56.45,56.36,56.43,43324.0,55.4046,55.4439,55.3555,55.4242,43324.0
2025-02-14 15:30:00,56.43,56.43,56.26,56.36,68851.0,55.4242,55.4242,55.2573,55.3555,68851.0
2025-02-14 15:40:00,56.36,56.4,56.26,56.3,86168.0,55.3555,55.3948,55.2573,55.2965,86168.0
2025-02-14 15:50:00,56.31,56.41,56.09,56.11,610772.0,55.3064,55.4046,55.0903,55.1099,610772.0
2025-02-18 09:30:00,56.1,56.26,55.85,56.23,116599.0,55.1001,55.2573,54.8546,55.2278,116599.0
2025-02-18 09:40:00,56.21,56.35,56.19,56.32,48690.0,55.2082,55.3457,55.1885,55.3162,48690.0
2025-02-18 09:50:00,56.31,56.48,56.27,56.37,43240.0,55.3064,55.4733,55.2671,55.3653,43240.0
2025-02-18 10:00:00,56.39,56.4,56.17,56.34,78190.0,55.3849,55.3948,55.1689,55.3358,78190.0
2025-02-18 10:10:00,56.35,56.44,56.33,56.36,39232.0,55.3457,55.4341,55.326,55.3555,39232.0
2025-02-18 10:20:00,56.35,56.48,56.34,56.45,32459.0,55.3457,55.4733,55.3358,55.4439,32459.0
2025-02-18 10:30:00,56.46,56.7,56.41,56.68,73986.0,55.4537,55.6894,55.4046,55.6698,73986.0
2025-02-18 10:40:00,56.69,56.82,56.62,56.82,94905.0,55.6796,55.8073,55.6108,55.8073,94905.0
2025-02-18 10:50:00,56.83,56.87,56.76,56.8,73661.0,55.8171,55.8564,55.7483,55.7876,73661.0
2025-02-18 11:00:00,56.8,56.81,56.64,56.65,34030.0,55.7876,55.7975,55.6305,55.6403,34030.0
2025-02-18 11:10:00,56.65,56.73,56.59,56.61,48695.0,55.6403,55.7189,55.5814,55.601,48695.0
2025-02-18 11:20:00,56.61,56.75,56.61,56.71,75290.0,55.601,55.7385,55.601,55.6992,75290.0
2025-02-18 11:30:00,56.71,56.81,56.69,56.79,44081.0,55.6992,55.7975,55.6796,55.7778,44081.0
2025-02-18 11:40:00,56.79,56.88,56.77,56.88,31964.0,55.7778,55.8662,55.7582,55.8662,31964.0
2025-02-18 11:50:00,56.89,57.11,56.88,57.11,29492.0,55.876,56.0921,55.8662,56.0921,29492.0
2025-02-18 12:00:00,57.11,57.14,57.03,57.1,20759.0,56.0921,56.1216,56.0135,56.0823,20759.0
2025-02-18 12:10:00,57.09,57.19,57.08,57.12,23573.0,56.0725,56.1707,56.0626,56.1019,23573.0
2025-02-18 12:20:00,57.12,57.15,57.03,57.14,29993.0,56.1019,56.1314,56.0135,56.1216,29993.0
2025-02-18 12:30:00,57.15,57.2,57.14,57.14,24292.0,56.1314,56.1805,56.1216,56.1216,24292.0
2025-02-18 12:40:00,57.15,57.19,57.06,57.19,19797.0,56.1314,56.1707,56.043,56.1707,19797.0
2025-02-18 12:50:00,57.22,57.23,57.08,57.08,24503.0,56.2002,56.21,56.0626,56.0626,24503.0
2025-02-18 13:00:00,57.08,57.12,57.01,57.01,33304.0,56.0626,56.1019,55.9939,55.9939,33304.0
2025-02-18 13:10:00,57.01,57.05,56.92,56.95,45005.0,55.9939,56.0332,55.9055,55.935,45005.0
2025-02-18 13:20:00,56.95,57.01,56.94,56.97,29274.0,55.935,55.9939,55.9251,55.9546,29274.0
2025-02-18 13:30:00,56.97,57.17,56.97,57.16,33817.0,55.9546,56.151,55.9546,56.1412,33817.0
2025-02-18 13:40:00,57.15,57.17,57.08,57.17,50805.0,56.1314,56.151,56.0626,56.151,50805.0
2025-02-18 13:50:00,57.17,57.29,57.15,57.27,28075.0,56.151,56.2689,56.1314,56.2493,28075.0
2025-02-18 14:00:00,57.29,57.3,57.2,57.21,36104.0,56.2689,56.2787,56.1805,56.1903,36104.0
2025-02-18 14:10:00,57.21,57.23,57.07,57.08,54825.0,56.1903,56.21,56.0528,56.0626,54825.0
2025-02-18 14:20:00,57.08,57.12,57.04,57.09,39174.0,56.0626,56.1019,56.0234,56.0725,39174.0
2025-02-18 14:30:00,57.09,57.12,57.04,57.12,29284.0,56.0725,56.1019,56.0234,56.1019,29284.0
2025-02-18 14:40:00,57.13,57.3,57.13,57.3,38009.0,56.1118,56.2787,56.1118,56.2787,38009.0
2025-02-18 14:50:00,57.3,57.36,57.26,57.26,38558.0,56.2787,56.3377,56.2394,56.2394,38558.0
2025-02-18 15:00:00,57.26,57.29,57.21,57.22,29552.0,56.2394,56.2689,56.1903,56.2002,29552.0
2025-02-18 15:10:00,57.23,57.3,57.2,57.28,40095.0,56.21,56.2787,56.1805,56.2591,40095.0
2025-02-18 15:20:00,57.28,57.32,57.25,57.3,50391.0,56.2591,56.2984,56.2296,56.2787,50391.0
2025-02-18 15:30:00,57.3,57.35,57.27,57.29,45382.0,56.2787,56.3278,56.2493,56.2689,45382.0
2025-02-18 15:40:00,57.29,57.55,57.28,57.35,98380.0,56.2689,56.5243,56.2591,56.3278,98380.0
2025-02-18 15:50:00,57.39,57.44,57.13,57.28,557127.0,56.3671,56.4162,56.1118,56.2591,557127.0
2025-02-19 09:30:00,56.77,56.99,56.58,56.92,172798.0,55.7582,55.9743,55.5716,55.9055,172798.0
2025-02-19 09:40:00,56.92,56.96,56.75,56.9,72682.0,55.9055,55.9448,55.7385,55.8859,72682.0
2025-02-19 09:50:00,56.93,57.31,56.91,57.11,105999.0,55.9153,56.2885,55.8957,56.0921,105999.0
2025-02-19 10:00:00,57.1,57.3,57.04,57.18,80507.0,56.0823,56.2787,56.0234,56.1609,80507.0
2025-02-19 10:10:00,57.18,57.35,57.08,57.26,103229.0,56.1609,56.3278,56.0626,56.2394,103229.0
2025-02-19 10:20:00,57.28,57.34,57.24,57.3,42306.0,56.2591,56.318,56.2198,56.2787,42306.0
2025-02-19 10:30:00,57.29,57.4,57.13,57.29,116350.0,56.2689,56.3769,56.1118,56.2689,116350.0
2025-02-19 10:40:00,57.28,57.33,57.16,57.2,43669.0,56.2591,56.3082,56.1412,56.1805,43669.0
2025-02-19 10:50:00,57.19,57.34,57.17,57.31,74652.0,56.1707,56.318,56.151,56.2885,74652.0
2025-02-19 11:00:00,57.31,57.45,57.22,57.23,63390.0,56.2885,56.4261,56.2002,56.21,63390.0
2025-02-19 11:10:00,57.24,57.31,57.23,57.28,37180.0,56.2198,56.2885,56.21,56.2591,37180.0
2025-02-19 11:20:00,57.27,57.38,57.21,57.34,26425.0,56.2493,56.3573,56.1903,56.318,26425.0
2025-02-19 11:30:00,57.34,57.42,57.3,57.39,50359.0,56.318,56.3966,56.2787,56.3671,50359.0
2025-02-19 11:40:00,57.38,57.44,57.36,57.44,26008.0,56.3573,56.4162,56.3377,56.4162,26008.0
2025-02-19 11:50:00,57.43,57.5,57.42,57.47,42442.0,56.4064,56.4752,56.3966,56.4457,42442.0
2025-02-19 12:00:00,57.46,57.5,57.28,57.28,85670.0,56.4359,56.4752,56.2591,56.2591,85670.0
2025-02-19 12:10:00,57.28,57.28,57.14,57.2,99028.0,56.2591,56.2591,56.1216,56.1805,99028.0
2025-02-19 12:20:00,57.21,57.23,57.15,57.19,33895.0,56.1903,56.21,56.1314,56.1707,33895.0
2025-02-19 12:30:00,57.2,57.25,57.08,57.12,61568.0,56.1805,56.2296,56.0626,56.1019,61568.0
2025-02-19 12:40:00,57.11,57.16,57.05,57.15,28709.0,56.0921,56.1412,56.0332,56.1314,28709.0
2025-02-19 12:50:00,57.16,57.19,57.14,57.14,17315.0,56.1412,56.1707,56.1216,56.1216,17315.0
2025-02-19 13:00:00,57.14,57.16,57.09,57.14,22410.0,56.1216,56.1412,56.0725,56.1216,22410.0
2025-02-19 13:10:00,57.14,57.14,57.0,57.01,49624.0,56.1216,56.1216,55.9841,55.9939,49624.0
2025-02-19 13:20:00,57.0,57.06,56.91,57.03,45395.0,55.9841,56.043,55.8957,56.0135,45395.0
2025-02-19 13:30:00,57.03,57.09,56.91,56.91,49944.0,56.0135,56.0725,55.8957,55.8957,49944.0
2025-02-19 13:40:00,56.91,56.98,56.89,56.89,38244.0,55.8957,55.9644,55.876,55.876,38244.0
2025-02-19 13:50:00,56.89,56.95,56.87,56.95,26008.0,55.876,55.935,55.8564,55.935,26008.0
2025-02-19 14:00:00,56.95,56.98,56.91,56.91,26127.0,55.935,55.9644,55.8957,55.8957,26127.0
2025-02-19 14:10:00,56.91,57.08,56.91,57.08,20808.0,55.8957,56.0626,55.8957,56.0626,20808.0
2025-02-19 14:20:00,57.08,57.11,57.03,57.06,25661.0,56.0626,56.0921,56.0135,56.043,25661.0
2025-02-19 14:30:00,57.07,57.07,56.99,57.02,20358.0,56.0528,56.0528,55.9743,56.0037,20358.0
2025-02-19 14:40:00,57.03,57.06,56.97,57.06,20519.0,56.0135,56.043,55.9546,56.043,20519.0
2025-02-19 14:50:00,57.06,57.09,57.04,57.08,33622.0,56.043,56.0725,56.0234,56.0626,33622.0
2025-02-19 15:00:00,57.08,57.18,56.95,56.96,36197.0,56.0626,56.1609,55.935,55.9448,36197.0
2025-02-19 15:10:00,56.97,57.01,56.91,56.95,55577.0,55.9546,55.9939,55.8957,55.935,55577.0
2025-02-19 15:20:00,56.96,57.01,56.94,56.94,66240.0,55.9448,55.9939,55.9251,55.9251,66240.0
2025-02-19 15:30:00,56.95,57.11,56.93,57.1,74122.0,55.935,56.0921,55.9153,56.0823,74122.0
2025-02-19 15:40:00,57.1,57.11,57.0,57.06,84254.0,56.0823,56.0921,55.9841,56.043,84254.0
2025-02-19 15:50:00,57.07,57.29,57.05,57.16,485383.0,56.0528,56.2689,56.0332,56.1412,485383.0
2025-02-20 09:30:00,56.83,57.09,56.72,56.72,116801.0,55.8171,56.0725,55.7091,55.7091,116801.0
2025-02-20 09:40:00,56.72,56.75,56.51,56.52,46075.0,55.7091,55.7385,55.5028,55.5126,46075.0
2025-02-20 09:50:00,56.54,56.74,56.52,56.63,88615.0,55.5323,55.7287,55.5126,55.6207,88615.0
2025-02-20 10:00:00,56.63,56.64,56.21,56.23,115945.0,55.6207,55.6305,55.2082,55.2278,115945.0
2025-02-20 10:10:00,56.23,56.42,56.17,56.2,151219.0,55.2278,55.4144,55.1689,55.1983,151219.0
2025-02-20 10:20:00,56.2,56.35,56.16,56.29,58761.0,55.1983,55.3457,55.159,55.2867,58761.0
2025-02-20 10:30:00,56.27,56.31,56.08,56.15,119303.0,55.2671,55.3064,55.0805,55.1492,119303.0
2025-02-20 10:40:00,56.15,56.17,55.94,55.96,55297.0,55.1492,55.1689,54.943,54.9626,55297.0
2025-02-20 10:50:00,55.95,55.97,55.62,55.65,84873.0,54.9528,54.9724,54.6287,54.6581,84873.0
2025-02-20 11:00:00,55.65,55.65,55.52,55.62,128202.0,54.6581,54.6581,54.5305,54.6287,128202.0
2025-02-20 11:10:00,55.63,55.69,55.54,55.6,70009.0,54.6385,54.6974,54.5501,54.609,70009.0
2025-02-20 11:20:00,55.6,55.73,55.57,55.58,108926.0,54.609,54.7367,54.5796,54.5894,108926.0
2025-02-20 11:30:00,55.59,55.63,55.34,55.38,163351.0,54.5992,54.6385,54.3537,54.3929,163351.0
2025-02-20 11:40:00,55.39,55.47,55.28,55.34,53990.0,54.4028,54.4813,54.2947,54.3537,53990.0
2025-02-20 11:50:00,55.35,55.39,55.29,55.31,82612.0,54.3635,54.4028,54.3045,54.3242,82612.0
2025-02-20 12:00:00,55.31,55.5,55.31,55.48,64636.0,54.3242,54.5108,54.3242,54.4912,64636.0
2025-02-20 12:10:00,55.48,55.6,55.43,55.58,44660.0,54.4912,54.609,54.4421,54.5894,44660.0
2025-02-20 12:20:00,55.57,55.74,55.54,55.73,37901.0,54.5796,54.7465,54.5501,54.7367,37901.0
2025-02-20 12:30:00,55.74,55.77,55.61,55.67,68821.0,54.7465,54.776,54.6188,54.6778,68821.0
2025-02-20 12:40:00,55.66,55.7,55.61,55.65,25053.0,54.668,54.7072,54.6188,54.6581,25053.0
2025-02-20 12:50:00,55.64,55.74,55.61,55.71,43448.0,54.6483,54.7465,54.6188,54.7171,43448.0
2025-02-20 13:00:00,55.71,55.76,55.57,55.66,72571.0,54.7171,54.7662,54.5796,54.668,72571.0
2025-02-20 13:10:00,55.65,55.69,55.6,55.64,40345.0,54.6581,54.6974,54.609,54.6483,40345.0
2025-02-20 13:20:00,55.63,55.67,55.57,55.66,40585.0,54.6385,54.6778,54.5796,54.668,40585.0
2025-02-20 13:30:00,55.67,55.76,55.65,55.74,40289.0,54.6778,54.7662,54.6581,54.7465,40289.0
2025-02-20 13:40:00,55.73,55.76,55.7,55.72,28806.0,54.7367,54.7662,54.7072,54.7269,28806.0
2025-02-20 13:50:00,55.72,55.75,55.6,55.66,98995.0,54.7269,54.7564,54.609,54.668,98995.0
2025-02-20 14:00:00,55.66,55.74,55.63,55.74,28912.0,54.668,54.7465,54.6385,54.7465,28912.0
2025-02-20 14:10:00,55.74,55.84,55.71,55.72,139354.0,54.7465,54.8447,54.7171,54.7269,139354.0
2025-02-20 14:20:00,55.72,55.79,55.69,55.7,34812.0,54.7269,54.7956,54.6974,54.7072,34812.0
2025-02-20 14:30:00,55.7,55.72,55.6,55.66,50916.0,54.7072,54.7269,54.609,54.668,50916.0
2025-02-20 14:40:00,55.66,55.85,55.65,55.85,43645.0,54.668,54.8546,54.6581,54.8546,43645.0
2025-02-20 14:50:00,55.85,55.92,55.84,55.85,38787.0,54.8546,54.9233,54.8447,54.8546,38787.0
2025-02-20 15:00:00,55.85,55.92,55.83,55.87,34360.0,54.8546,54.9233,54.8349,54.8742,34360.0
2025-02-20 15:10:00,55.87,55.91,55.83,55.89,45660.0,54.8742,54.9135,54.8349,54.8939,45660.0
2025-02-20 15:20:00,55.89,56.02,55.89,56.0,49616.0,54.8939,55.0215,54.8939,55.0019,49616.0
2025-02-20 15:30:00,56.0,56.08,55.97,56.0,52248.0,55.0019,55.0805,54.9724,55.0019,52248.0
2025-02-20 15:40:00,56.0,56.05,55.96,56.04,83718.0,55.0019,55.051,54.9626,55.0412,83718.0
2025-02-20 15:50:00,56.05,56.14,56.01,56.07,497954.0,55.051,55.1394,55.0117,55.0706,497954.0
2025-02-21 09:30:00,55.8,55.95,55.55,55.83,224515.0,54.8055,54.9528,54.5599,54.8349,224515.0
2025-02-21 09:40:00,55.82,56.16,55.77,56.15,69640.0,54.8251,55.159,54.776,55.1492,69640.0
2025-02-21 09:50:00,56.16,56.31,56.15,56.28,59833.0,55.159,55.3064,55.1492,55.2769,59833.0
2025-02-21 10:00:00,56.27,56.28,55.88,56.04,96473.0,55.2671,55.2769,54.884,55.0412,96473.0
2025-02-21 10:10:00,56.04,56.06,55.93,55.94,68712.0,55.0412,55.0608,54.9331,54.943,68712.0
2025-02-21 10:20:00,55.93,55.95,55.72,55.73,77240.0,54.9331,54.9528,54.7269,54.7367,77240.0
2025-02-21 10:30:00,55.73,55.85,55.72,55.81,51649.0,54.7367,54.8546,54.7269,54.8153,51649.0
2025-02-21 10:40:00,55.81,55.88,55.74,55.81,33650.0,54.8153,54.884,54.7465,54.8153,33650.0
2025-02-21 10:50:00,55.82,55.83,55.62,55.7,42514.0,54.8251,54.8349,54.6287,54.7072,42514.0
2025-02-21 11:00:00,55.7,55.86,55.7,55.77,336828.0,54.7072,54.8644,54.7072,54.776,336828.0
2025-02-21 11:10:00,55.78,55.95,55.78,55.94,25831.0,54.7858,54.9528,54.7858,54.943,25831.0
2025-02-21 11:20:00,55.94,56.05,55.93,55.95,43228.0,54.943,55.051,54.9331,54.9528,43228.0
2025-02-21 11:30:00,55.94,55.94,55.76,55.86,69748.0,54.943,54.943,54.7662,54.8644,69748.0
2025-02-21 11:40:00,55.85,55.91,55.82,55.85,21981.0,54.8546,54.9135,54.8251,54.8546,21981.0
2025-02-21 11:50:00,55.84,56.04,55.82,56.0,40009.0,54.8447,55.0412,54.8251,55.0019,40009.0
2025-02-21 12:00:00,56.0,56.06,55.88,55.89,37208.0,55.0019,55.0608,54.884,54.8939,37208.0
2025-02-21 12:10:00,55.89,55.97,55.86,55.94,22797.0,54.8939,54.9724,54.8644,54.943,22797.0
2025-02-21 12:20:00,55.93,56.02,55.88,55.98,35085.0,54.9331,55.0215,54.884,54.9823,35085.0
2025-02-21 12:30:00,55.99,56.08,55.96,55.97,50485.0,54.9921,55.0805,54.9626,54.9724,50485.0
2025-02-21 12:40:00,55.98,56.06,55.97,56.01,19166.0,54.9823,55.0608,54.9724,55.0117,19166.0
2025-02-21 12:50:00,56.01,56.01,55.86,55.87,29894.0,55.0117,55.0117,54.8644,54.8742,29894.0
2025-02-21 13:00:00,55.86,55.92,55.62,55.64,204132.0,54.8644,54.9233,54.6287,54.6483,204132.0
2025-02-21 13:10:00,55.64,55.72,55.61,55.64,63139.0,54.6483,54.7269,54.6188,54.6483,63139.0
2025-02-21 13:20:00,55.64,55.67,55.42,55.43,78703.0,54.6483,54.6778,54.4322,54.4421,78703.0
2025-02-21 13:30:00,55.4,55.44,55.25,55.36,37553.0,54.4126,54.4519,54.2653,54.3733,37553.0
2025-02-21 13:40:00,55.36,55.4,55.18,55.21,46195.0,54.3733,54.4126,54.1965,54.226,46195.0
2025-02-21 13:50:00,55.19,55.24,55.08,55.11,43211.0,54.2063,54.2554,54.0983,54.1278,43211.0
2025-02-21 14:00:00,55.11,55.23,55.1,55.14,27925.0,54.1278,54.2456,54.1179,54.1572,27925.0
2025-02-21 14:10:00,55.15,55.24,55.06,55.07,46909.0,54.167,54.2554,54.0786,54.0885,46909.0
2025-02-21 14:20:00,55.05,55.05,54.91,54.97,37337.0,54.0688,54.0688,53.9313,53.9903,37337.0
2025-02-21 14:30:00,54.98,55.03,54.93,54.96,46907.0,54.0001,54.0492,53.951,53.9804,46907.0
2025-02-21 14:40:00,54.96,55.06,54.91,55.06,37324.0,53.9804,54.0786,53.9313,54.0786,37324.0
2025-02-21 14:50:00,55.06,55.22,55.03,55.04,44280.0,54.0786,54.2358,54.0492,54.059,44280.0
2025-02-21 15:00:00,55.03,55.62,54.99,55.53,208149.0,54.0492,54.6287,54.0099,54.5403,208149.0
2025-02-21 15:10:00,55.53,55.6,55.45,55.48,44878.0,54.5403,54.609,54.4617,54.4912,44878.0
2025-02-21 15:20:00,55.48,55.52,55.46,55.5,62762.0,54.4912,54.5305,54.4715,54.5108,62762.0
2025-02-21 15:30:00,55.52,55.59,55.39,55.44,68793.0,54.5305,54.5992,54.4028,54.4519,68793.0
2025-02-21 15:40:00,55.44,55.52,55.34,55.48,141574.0,54.4519,54.5305,54.3537,54.4912,141574.0
2025-02-21 15:50:00,55.49,55.67,55.48,55.57,487575.0,54.501,54.6778,54.4912,54.5796,487575.0
2025-02-24 09:30:00,55.88,55.88,55.13,55.34,143873.0,55.3431,55.3431,54.6003,54.8082,143873.0
2025-02-24 09:40:00,55.32,55.45,54.73,54.75,62312.0,54.7884,54.9172,54.2041,54.2239,62312.0
2025-02-24 09:50:00,54.73,54.79,54.5,54.62,81567.0,54.2041,54.2635,53.9763,54.0952,81567.0
2025-02-24 10:00:00,54.64,54.69,54.22,54.44,63031.0,54.115,54.1645,53.699,53.9169,63031.0
2025-02-24 10:10:00,54.43,54.66,54.27,54.58,61368.0,53.907,54.1348,53.7485,54.0555,61368.0
2025-02-24 10:20:00,54.6,54.81,54.6,54.63,45376.0,54.0754,54.2833,54.0754,54.1051,45376.0
2025-02-24 10:30:00,54.64,54.77,54.57,54.77,47622.0,54.115,54.2437,54.0456,54.2437,47622.0
2025-02-24 10:40:00,54.76,54.79,54.52,54.56,117779.0,54.2338,54.2635,53.9961,54.0357,117779.0
2025-02-24 10:50:00,54.58,54.62,54.39,54.53,66974.0,54.0555,54.0952,53.8674,54.006,66974.0
2025-02-24 11:00:00,54.53,54.66,54.51,54.57,80216.0,54.006,54.1348,53.9862,54.0456,80216.0
2025-02-24 11:10:00,54.56,54.78,54.56,54.77,61327.0,54.0357,54.2536,54.0357,54.2437,61327.0
2025-02-24 11:20:00,54.77,55.01,54.73,55.0,108762.0,54.2437,54.4814,54.2041,54.4715,108762.0
2025-02-24 11:30:00,55.03,55.05,54.87,54.94,37387.0,54.5012,54.521,54.3428,54.4121,37387.0
2025-02-24 11:40:00,54.95,55.08,54.92,55.01,48007.0,54.422,54.5507,54.3923,54.4814,48007.0
2025-02-24 11:50:00,55.02,55.08,54.95,54.98,42096.0,54.4913,54.5507,54.422,54.4517,42096.0
2025-02-24 12:00:00,54.99,55.04,54.97,54.99,25471.0,54.4616,54.5111,54.4418,54.4616,25471.0
2025-02-24 12:10:00,54.98,55.09,54.98,55.02,44518.0,54.4517,54.5606,54.4517,54.4913,44518.0
2025-02-24 12:20:00,55.01,55.08,55.01,55.05,28135.0,54.4814,54.5507,54.4814,54.521,28135.0
2025-02-24 12:30:00,55.06,55.15,55.04,55.15,40755.0,54.5309,54.6201,54.5111,54.6201,40755.0
2025-02-24 12:40:00,55.14,55.23,55.11,55.18,28479.0,54.6102,54.6993,54.5805,54.6498,28479.0
2025-02-24 12:50:00,55.17,55.2,55.09,55.11,22029.0,54.6399,54.6696,54.5606,54.5805,22029.0
2025-02-24 13:00:00,55.11,55.15,55.04,55.15,25052.0,54.5805,54.6201,54.5111,54.6201,25052.0
2025-02-24 13:10:00,55.15,55.19,55.11,55.18,17064.0,54.6201,54.6597,54.5805,54.6498,17064.0
2025-02-24 13:20:00,55.17,55.18,55.14,55.15,18743.0,54.6399,54.6498,54.6102,54.6201,18743.0
2025-02-24 13:30:00,55.15,55.25,55.14,55.22,29338.0,54.6201,54.7191,54.6102,54.6894,29338.0
2025-02-24 13:40:00,55.22,55.29,55.17,55.18,29377.0,54.6894,54.7587,54.6399,54.6498,29377.0
2025-02-24 13:50:00,55.17,55.17,55.09,55.13,32178.0,54.6399,54.6399,54.5606,54.6003,32178.0
2025-02-24 14:00:00,55.13,55.21,55.13,55.19,23589.0,54.6003,54.6795,54.6003,54.6597,23589.0
2025-02-24 14:10:00,55.19,55.25,55.17,55.17,28883.0,54.6597,54.7191,54.6399,54.6399,28883.0
2025-02-24 14:20:00,55.18,55.23,55.16,55.18,23654.0,54.6498,54.6993,54.63,54.6498,23654.0
2025-02-24 14:30:00,55.18,55.3,55.17,55.27,29432.0,54.6498,54.7686,54.6399,54.7389,29432.0
2025-02-24 14:40:00,55.28,55.29,55.24,55.28,23588.0,54.7488,54.7587,54.7092,54.7488,23588.0
2025-02-24 14:50:00,55.27,55.36,55.27,55.35,33473.0,54.7389,54.8281,54.7389,54.8181,33473.0
2025-02-24 15:00:00,55.36,55.38,55.28,55.35,53825.0,54.8281,54.8479,54.7488,54.8181,53825.0
2025-02-24 15:10:00,55.35,55.4,55.32,55.37,55341.0,54.8181,54.8677,54.7884,54.838,55341.0
2025-02-24 15:20:00,55.36,55.42,55.34,55.35,109747.0,54.8281,54.8875,54.8082,54.8181,109747.0
2025-02-24 15:30:00,55.35,55.37,55.28,55.35,135014.0,54.8181,54.838,54.7488,54.8181,135014.0
2025-02-24 15:40:00,55.34,55.38,55.26,55.35,143146.0,54.8082,54.8479,54.729,54.8181,143146.0
2025-02-24 15:50:00,55.37,55.39,55.27,55.35,769196.0,54.838,54.8578,54.7389,54.8181,769196.0
2025-02-25 09:30:00,55.24,55.46,54.79,55.4,237056.0,54.7092,54.9271,54.2635,54.8677,237056.0
2025-02-25 09:40:00,55.41,55.41,54.96,54.97,104918.0,54.8776,54.8776,54.4319,54.4418,104918.0
2025-02-25 09:50:00,54.96,54.96,54.51,54.87,86268.0,54.4319,54.4319,53.9862,54.3428,86268.0
2025-02-25 10:00:00,54.84,54.84,54.65,54.78,150167.0,54.313,54.313,54.1249,54.2536,150167.0
2025-02-25 10:10:00,54.8,55.0,54.71,54.76,106777.0,54.2734,54.4715,54.1843,54.2338,106777.0
2025-02-25 10:20:00,54.78,54.93,54.68,54.73,187172.0,54.2536,54.4022,54.1546,54.2041,187172.0
2025-02-25 10:30:00,54.75,54.86,54.71,54.75,305631.0,54.2239,54.3329,54.1843,54.2239,305631.0
2025-02-25 10:40:00,54.77,54.95,54.73,54.82,129646.0,54.2437,54.422,54.2041,54.2932,129646.0
2025-02-25 10:50:00,54.8,55.0,54.74,54.79,207811.0,54.2734,54.4715,54.214,54.2635,207811.0
2025-02-25 11:00:00,54.8,54.96,54.73,54.9,76641.0,54.2734,54.4319,54.2041,54.3725,76641.0
2025-02-25 11:10:00,54.89,54.94,54.75,54.81,83903.0,54.3626,54.4121,54.2239,54.2833,83903.0
2025-02-25 11:20:00,54.76,54.84,54.73,54.79,38722.0,54.2338,54.313,54.2041,54.2635,38722.0
2025-02-25 11:30:00,54.79,54.87,54.64,54.84,204594.0,54.2635,54.3428,54.115,54.313,204594.0
2025-02-25 11:40:00,54.83,54.87,54.7,54.81,103259.0,54.3031,54.3428,54.1744,54.2833,103259.0
2025-02-25 11:50:00,54.82,54.92,54.78,54.85,42208.0,54.2932,54.3923,54.2536,54.323,42208.0
2025-02-25 12:00:00,54.85,54.89,54.74,54.76,43289.0,54.323,54.3626,54.214,54.2338,43289.0
2025-02-25 12:10:00,54.74,54.88,54.73,54.86,75627.0,54.214,54.3527,54.2041,54.3329,75627.0
2025-02-25 12:20:00,54.84,54.85,54.77,54.84,77580.0,54.313,54.323,54.2437,54.313,77580.0
2025-02-25 12:30:00,54.84,54.95,54.83,54.95,36282.0,54.313,54.422,54.3031,54.422,36282.0
2025-02-25 12:40:00,54.95,55.04,54.94,55.04,153563.0,54.422,54.5111,54.4121,54.5111,153563.0
2025-02-25 12:50:00,55.03,55.17,55.02,55.13,18848.0,54.5012,54.6399,54.4913,54.6003,18848.0
2025-02-25 13:00:00,55.12,55.3,55.1,55.28,26544.0,54.5904,54.7686,54.5706,54.7488,26544.0
2025-02-25 13:10:00,55.29,55.3,55.15,55.17,40524.0,54.7587,54.7686,54.6201,54.6399,40524.0
2025-02-25 13:20:00,55.16,55.19,55.01,55.02,22899.0,54.63,54.6597,54.4814,54.4913,22899.0
2025-02-25 13:30:00,55.03,55.22,55.03,55.22,20653.0,54.5012,54.6894,54.5012,54.6894,20653.0
2025-02-25 13:40:00,55.2,55.26,55.1,55.1,56021.0,54.6696,54.729,54.5706,54.5706,56021.0
2025-02-25 13:50:00,55.11,55.13,55.04,55.06,26032.0,54.5805,54.6003,54.5111,54.5309,26032.0
2025-02-25 14:00:00,55.05,55.12,55.05,55.09,52076.0,54.521,54.5904,54.521,54.5606,52076.0
2025-02-25 14:10:00,55.09,55.16,55.08,55.15,45477.0,54.5606,54.63,54.5507,54.6201,45477.0
2025-02-25 14:20:00,55.15,55.15,55.08,55.09,32351.0,54.6201,54.6201,54.5507,54.5606,32351.0
2025-02-25 14:30:00,55.1,55.32,55.1,55.32,56810.0,54.5706,54.7884,54.5706,54.7884,56810.0
2025-02-25 14:40:00,55.32,55.4,55.26,55.32,53527.0,54.7884,54.8677,54.729,54.7884,53527.0
2025-02-25 14:50:00,55.32,55.39,55.28,55.31,48096.0,54.7884,54.8578,54.7488,54.7785,48096.0
2025-02-25 15:00:00,55.31,55.36,55.26,55.36,42340.0,54.7785,54.8281,54.729,54.8281,42340.0
2025-02-25 15:10:00,55.36,55.43,55.31,55.4,81474.0,54.8281,54.8974,54.7785,54.8677,81474.0
2025-02-25 15:20:00,55.41,55.57,55.4,55.5,48227.0,54.8776,55.036,54.8677,54.9667,48227.0
2025-02-25 15:30:00,55.49,55.49,55.27,55.27,77754.0,54.9568,54.9568,54.7389,54.7389,77754.0
2025-02-25 15:40:00,55.28,55.36,55.16,55.36,91275.0,54.7488,54.8281,54.63,54.8281,91275.0
2025-02-25 15:50:00,55.35,55.41,55.22,55.31,520461.0,54.8181,54.8776,54.6894,54.7785,520461.0
2025-02-26 09:30:00,55.04,55.3,54.95,55.2,201129.0,54.5111,54.7686,54.422,54.6696,201129.0
2025-02-26 09:40:00,55.23,55.51,55.21,55.32,104575.0,54.6993,54.9766,54.6795,54.7884,104575.0
2025-02-26 09:50:00,55.33,55.4,55.21,55.38,289591.0,54.7983,54.8677,54.6795,54.8479,289591.0
2025-02-26 10:00:00,55.38,55.58,55.31,55.56,90033.0,54.8479,55.0459,54.7785,55.0261,90033.0
2025-02-26 10:10:00,55.58,55.6,55.47,55.52,56335.0,55.0459,55.0657,54.937,54.9865,56335.0
2025-02-26 10:20:00,55.52,55.68,55.48,55.6,109793.0,54.9865,55.145,54.9469,55.0657,109793.0
2025-02-26 10:30:00,55.6,55.69,55.55,55.65,78812.0,55.0657,55.1549,55.0162,55.1153,78812.0
2025-02-26 10:40:00,55.64,55.89,55.64,55.85,55427.0,55.1054,55.353,55.1054,55.3133,55427.0
2025-02-26 10:50:00,55.87,55.94,55.79,55.82,97204.0,55.3332,55.4025,55.2539,55.2836,97204.0
2025-02-26 11:00:00,55.83,55.83,55.69,55.76,77869.0,55.2935,55.2935,55.1549,55.2242,77869.0
2025-02-26 11:10:00,55.76,55.83,55.7,55.7,81300.0,55.2242,55.2935,55.1648,55.1648,81300.0
2025-02-26 11:20:00,55.72,55.83,55.6,55.67,110522.0,55.1846,55.2935,55.0657,55.1351,110522.0
2025-02-26 11:30:00,55.69,55.85,55.67,55.81,84570.0,55.1549,55.3133,55.1351,55.2737,84570.0
2025-02-26 11:40:00,55.8,55.99,55.79,55.89,106312.0,55.2638,55.452,55.2539,55.353,106312.0
2025-02-26 11:50:00,55.88,55.88,55.75,55.8,76971.0,55.3431,55.3431,55.2143,55.2638,76971.0
2025-02-26 12:00:00,55.8,55.87,55.8,55.84,35022.0,55.2638,55.3332,55.2638,55.3034,35022.0
2025-02-26 12:10:00,55.84,56.02,55.84,55.94,81558.0,55.3034,55.4817,55.3034,55.4025,81558.0
2025-02-26 12:20:00,55.94,55.99,55.85,55.9,47304.0,55.4025,55.452,55.3133,55.3629,47304.0
2025-02-26 12:30:00,55.9,55.91,55.73,55.76,285477.0,55.3629,55.3728,55.1945,55.2242,285477.0
2025-02-26 12:40:00,55.76,55.81,55.65,55.71,102807.0,55.2242,55.2737,55.1153,55.1747,102807.0
2025-02-26 12:50:00,55.72,55.74,55.62,55.63,54092.0,55.1846,55.2044,55.0856,55.0955,54092.0
2025-02-26 13:00:00,55.65,55.68,55.58,55.65,67691.0,55.1153,55.145,55.0459,55.1153,67691.0
2025-02-26 13:10:00,55.67,55.68,55.55,55.64,28225.0,55.1351,55.145,55.0162,55.1054,28225.0
2025-02-26 13:20:00,55.65,55.71,55.6,55.61,65355.0,55.1153,55.1747,55.0657,55.0756,65355.0
2025-02-26 13:30:00,55.62,55.72,55.61,55.7,38496.0,55.0856,55.1846,55.0756,55.1648,38496.0
2025-02-26 13:40:00,55.7,55.73,55.67,55.69,36612.0,55.1648,55.1945,55.1351,55.1549,36612.0
2025-02-26 13:50:00,55.69,55.77,55.66,55.75,58795.0,55.1549,55.2341,55.1252,55.2143,58795.0
2025-02-26 14:00:00,55.75,55.8,55.57,55.57,110902.0,55.2143,55.2638,55.036,55.036,110902.0
2025-02-26 14:10:00,55.57,55.68,55.55,55.67,34424.0,55.036,55.145,55.0162,55.1351,34424.0
2025-02-26 14:20:00,55.67,55.71,55.64,55.68,33010.0,55.1351,55.1747,55.1054,55.145,33010.0
2025-02-26 14:30:00,55.68,55.72,55.66,55.71,42286.0,55.145,55.1846,55.1252,55.1747,42286.0
2025-02-26 14:40:00,55.7,55.78,55.68,55.69,73903.0,55.1648,55.244,55.145,55.1549,73903.0
2025-02-26 14:50:00,55.7,55.71,55.6,55.61,69771.0,55.1648,55.1747,55.0657,55.0756,69771.0
2025-02-26 15:00:00,55.62,55.74,55.61,55.71,42662.0,55.0856,55.2044,55.0756,55.1747,42662.0
2025-02-26 15:10:00,55.71,55.84,55.71,55.79,58386.0,55.1747,55.3034,55.1747,55.2539,58386.0
2025-02-26 15:20:00,55.79,55.84,55.74,55.83,76772.0,55.2539,55.3034,55.2044,55.2935,76772.0
2025-02-26 15:30:00,55.82,55.85,55.77,55.82,66215.0,55.2836,55.3133,55.2341,55.2836,66215.0
2025-02-26 15:40:00,55.82,55.86,55.77,55.78,113625.0,55.2836,55.3232,55.2341,55.244,113625.0
2025-02-26 15:50:00,55.79,55.87,55.68,55.73,487135.0,55.2539,55.3332,55.145,55.1945,487135.0
2025-02-27 09:30:00,56.0,56.33,55.88,56.26,153368.0,55.4619,55.7887,55.3431,55.7194,153368.0
2025-02-27 09:40:00,56.27,56.36,56.18,56.3,131427.0,55.7293,55.8184,55.6402,55.759,131427.0
2025-02-27 09:50:00,56.3,56.44,55.92,55.98,79372.0,55.759,55.8977,55.3827,55.4421,79372.0
2025-02-27 10:00:00,55.98,55.98,55.76,55.81,92872.0,55.4421,55.4421,55.2242,55.2737,92872.0
2025-02-27 10:10:00,55.81,56.26,55.74,56.25,325069.0,55.2737,55.7194,55.2044,55.7095,325069.0
2025-02-27 10:20:00,56.27,56.38,56.23,56.28,45136.0,55.7293,55.8383,55.6897,55.7392,45136.0
2025-02-27 10:30:00,56.28,56.34,56.12,56.24,51074.0,55.7392,55.7986,55.5807,55.6996,51074.0
2025-02-27 10:40:00,56.23,56.35,56.11,56.35,114435.0,55.6897,55.8085,55.5708,55.8085,114435.0
2025-02-27 10:50:00,56.33,56.46,56.32,56.45,127691.0,55.7887,55.9175,55.7788,55.9076,127691.0
2025-02-27 11:00:00,56.45,56.57,56.43,56.48,123672.0,55.9076,56.0264,55.8878,55.9373,123672.0
2025-02-27 11:10:00,56.46,56.55,56.41,56.53,38201.0,55.9175,56.0066,55.868,55.9868,38201.0
2025-02-27 11:20:00,56.55,56.57,56.31,56.35,55594.0,56.0066,56.0264,55.7689,55.8085,55594.0
2025-02-27 11:30:00,56.32,56.4,56.31,56.36,56209.0,55.7788,55.8581,55.7689,55.8184,56209.0
2025-02-27 11:40:00,56.37,56.38,56.24,56.27,53995.0,55.8283,55.8383,55.6996,55.7293,53995.0
2025-02-27 11:50:00,56.27,56.27,56.05,56.09,28449.0,55.7293,55.7293,55.5114,55.551,28449.0
2025-02-27 12:00:00,56.08,56.17,56.06,56.08,38751.0,55.5411,55.6303,55.5213,55.5411,38751.0
2025-02-27 12:10:00,56.08,56.17,56.06,56.07,74034.0,55.5411,55.6303,55.5213,55.5312,74034.0
2025-02-27 12:20:00,56.07,56.33,56.06,56.32,47535.0,55.5312,55.7887,55.5213,55.7788,47535.0
2025-02-27 12:30:00,56.32,56.34,56.21,56.23,22610.0,55.7788,55.7986,55.6699,55.6897,22610.0
2025-02-27 12:40:00,56.23,56.23,56.07,56.16,33136.0,55.6897,55.6897,55.5312,55.6204,33136.0
2025-02-27 12:50:00,56.16,56.31,56.14,56.28,24587.0,55.6204,55.7689,55.6006,55.7392,24587.0
2025-02-27 13:00:00,56.28,56.35,56.25,56.25,29628.0,55.7392,55.8085,55.7095,55.7095,29628.0
2025-02-27 13:10:00,56.25,56.33,56.22,56.31,62699.0,55.7095,55.7887,55.6798,55.7689,62699.0
2025-02-27 13:20:00,56.3,56.32,56.26,56.29,15553.0,55.759,55.7788,55.7194,55.7491,15553.0
2025-02-27 13:30:00,56.29,56.35,56.29,56.34,32916.0,55.7491,55.8085,55.7491,55.7986,32916.0
2025-02-27 13:40:00,56.34,56.36,56.27,56.34,32580.0,55.7986,55.8184,55.7293,55.7986,32580.0
2025-02-27 13:50:00,56.35,56.37,56.31,56.32,90062.0,55.8085,55.8283,55.7689,55.7788,90062.0
2025-02-27 14:00:00,56.32,56.36,56.3,56.33,41463.0,55.7788,55.8184,55.759,55.7887,41463.0
2025-02-27 14:10:00,56.34,56.36,56.31,56.36,41481.0,55.7986,55.8184,55.7689,55.8184,41481.0
2025-02-27 14:20:00,56.36,56.37,56.28,56.31,71869.0,55.8184,55.8283,55.7392,55.7689,71869.0
2025-02-27 14:30:00,56.32,56.32,56.14,56.15,142837.0,55.7788,55.7788,55.6006,55.6105,142837.0
2025-02-27 14:40:00,56.15,56.26,56.09,56.22,99306.0,55.6105,55.7194,55.551,55.6798,99306.0
2025-02-27 14:50:00,56.22,56.25,56.16,56.21,77781.0,55.6798,55.7095,55.6204,55.6699,77781.0
2025-02-27 15:00:00,56.21,56.23,56.11,56.19,98301.0,55.6699,55.6897,55.5708,55.6501,98301.0
2025-02-27 15:10:00,56.2,56.21,56.14,56.17,95873.0,55.66,55.6699,55.6006,55.6303,95873.0
2025-02-27 15:20:00,56.17,56.27,56.16,56.23,121598.0,55.6303,55.7293,55.6204,55.6897,121598.0
2025-02-27 15:30:00,56.23,56.26,56.1,56.22,118435.0,55.6897,55.7194,55.5609,55.6798,118435.0
2025-02-27 15:40:00,56.21,56.27,56.19,56.25,192874.0,55.6699,55.7293,55.6501,55.7095,192874.0
2025-02-27 15:50:00,56.24,56.31,56.13,56.29,702478.0,55.6996,55.7689,55.5907,55.7491,702478.0
2025-02-28 09:30:00,55.98,56.54,55.89,56.2,258508.0,55.4421,55.9967,55.353,55.66,258508.0
2025-02-28 09:40:00,56.17,56.29,55.81,55.86,156466.0,55.6303,55.7491,55.2737,55.3232,156466.0
2025-02-28 09:50:00,55.88,55.89,55.65,55.75,143414.0,55.3431,55.353,55.1153,55.2143,143414.0
2025-02-28 10:00:00,55.75,55.85,55.54,55.7,226593.0,55.2143,55.3133,55.0063,55.1648,226593.0
2025-02-28 10:10:00,55.72,55.85,55.26,55.26,97360.0,55.1846,55.3133,54.729,54.729,97360.0
2025-02-28 10:20:00,55.26,55.85,55.26,55.82,97323.0,54.729,55.3133,54.729,55.2836,97323.0
2025-02-28 10:30:00,55.8,56.02,55.74,55.85,106671.0,55.2638,55.4817,55.2044,55.3133,106671.0
2025-02-28 10:40:00,55.86,55.86,55.72,55.73,86234.0,55.3232,55.3232,55.1846,55.1945,86234.0
2025-02-28 10:50:00,55.72,55.78,55.67,55.71,67390.0,55.1846,55.244,55.1351,55.1747,67390.0
2025-02-28 11:00:00,55.71,55.82,55.6,55.61,54303.0,55.1747,55.2836,55.0657,55.0756,54303.0
2025-02-28 11:10:00,55.62,55.62,55.25,55.34,95092.0,55.0856,55.0856,54.7191,54.8082,95092.0
2025-02-28 11:20:00,55.35,55.44,55.28,55.33,75040.0,54.8181,54.9073,54.7488,54.7983,75040.0
2025-02-28 11:30:00,55.32,55.55,55.26,55.51,137100.0,54.7884,55.0162,54.729,54.9766,137100.0
2025-02-28 11:40:00,55.51,55.7,55.42,55.69,299896.0,54.9766,55.1648,54.8875,55.1549,299896.0
2025-02-28 11:50:00,55.69,55.78,55.68,55.71,38716.0,55.1549,55.244,55.145,55.1747,38716.0
2025-02-28 12:00:00,55.69,55.74,55.63,55.69,38299.0,55.1549,55.2044,55.0955,55.1549,38299.0
2025-02-28 12:10:00,55.69,55.69,55.49,55.58,30147.0,55.1549,55.1549,54.9568,55.0459,30147.0
2025-02-28 12:20:00,55.58,55.59,55.49,55.52,52234.0,55.0459,55.0558,54.9568,54.9865,52234.0
2025-02-28 12:30:00,55.52,55.56,55.49,55.51,22114.0,54.9865,55.0261,54.9568,54.9766,22114.0
2025-02-28 12:40:00,55.51,55.54,55.33,55.33,96309.0,54.9766,55.0063,54.7983,54.7983,96309.0
2025-02-28 12:50:00,55.31,55.45,55.29,55.31,48713.0,54.7785,54.9172,54.7587,54.7785,48713.0
2025-02-28 13:00:00,55.31,55.42,55.29,55.39,24170.0,54.7785,54.8875,54.7587,54.8578,24170.0
2025-02-28 13:10:00,55.4,55.41,55.2,55.2,33790.0,54.8677,54.8776,54.6696,54.6696,33790.0
2025-02-28 13:20:00,55.22,55.31,55.22,55.3,30703.0,54.6894,54.7785,54.6894,54.7686,30703.0
2025-02-28 13:30:00,55.28,55.44,55.26,55.41,59986.0,54.7488,54.9073,54.729,54.8776,59986.0
2025-02-28 13:40:00,55.42,55.44,55.33,55.41,23550.0,54.8875,54.9073,54.7983,54.8776,23550.0
2025-02-28 13:50:00,55.4,55.44,55.27,55.29,30363.0,54.8677,54.9073,54.7389,54.7587,30363.0
2025-02-28 14:00:00,55.3,55.55,55.3,55.52,41489.0,54.7686,55.0162,54.7686,54.9865,41489.0
2025-02-28 14:10:00,55.53,55.59,55.47,55.55,30677.0,54.9964,55.0558,54.937,55.0162,30677.0
2025-02-28 14:20:00,55.51,55.53,55.45,55.48,19746.0,54.9766,54.9964,54.9172,54.9469,19746.0
2025-02-28 14:30:00,55.47,55.56,55.46,55.49,32387.0,54.937,55.0261,54.9271,54.9568,32387.0
2025-02-28 14:40:00,55.49,55.59,55.47,55.59,69087.0,54.9568,55.0558,54.937,55.0558,69087.0
2025-02-28 14:50:00,55.6,55.77,55.56,55.75,87739.0,55.0657,55.2341,55.0261,55.2143,87739.0
2025-02-28 15:00:00,55.75,55.85,55.75,55.81,39807.0,55.2143,55.3133,55.2143,55.2737,39807.0
2025-02-28 15:10:00,55.82,55.83,55.76,55.78,36776.0,55.2836,55.2935,55.2242,55.244,36776.0
2025-02-28 15:20:00,55.77,55.94,55.74,55.91,117688.0,55.2341,55.4025,55.2044,55.3728,117688.0
2025-02-28 15:30:00,55.91,56.06,55.84,56.05,64495.0,55.3728,55.5213,55.3034,55.5114,64495.0
2025-02-28 15:40:00,56.05,56.16,56.04,56.14,164837.0,55.5114,55.6204,55.5015,55.6006,164837.0
2025-02-28 15:50:00,56.16,56.46,56.0,56.34,1014992.0,55.6204,55.9175,55.4619,55.7986,1014992.0
2025-03-03 09:30:00,56.34,57.07,56.34,56.97,338002.0,55.7986,56.5216,55.7986,56.4226,338002.0
2025-03-03 09:40:00,56.96,56.99,56.61,56.75,60944.0,56.4127,56.4424,56.066,56.2047,60944.0
2025-03-03 09:50:00,56.77,56.83,56.53,56.71,56422.0,56.2245,56.2839,55.9868,56.1651,56422.0
2025-03-03 10:00:00,56.71,56.79,56.5,56.69,23744.0,56.1651,56.2443,55.9571,56.1453,23744.0
2025-03-03 10:10:00,56.68,56.77,56.56,56.67,28746.0,56.1354,56.2245,56.0165,56.1255,28746.0
2025-03-03 10:20:00,56.69,56.8,56.66,56.77,27350.0,56.1453,56.2542,56.1156,56.2245,27350.0
2025-03-03 10:30:00,56.8,56.94,56.72,56.91,28455.0,56.2542,56.3929,56.175,56.3632,28455.0
2025-03-03 10:40:00,56.91,57.0,56.83,56.87,51535.0,56.3632,56.4523,56.2839,56.3235,51535.0
2025-03-03 10:50:00,56.87,56.92,56.74,56.82,53567.0,56.3235,56.3731,56.1948,56.274,53567.0
2025-03-03 11:00:00,56.82,56.93,56.7,56.77,35852.0,56.274,56.383,56.1552,56.2245,35852.0
2025-03-03 11:10:00,56.79,56.91,56.78,56.8,27326.0,56.2443,56.3632,56.2344,56.2542,27326.0
2025-03-03 11:20:00,56.81,56.9,56.77,56.77,69156.0,56.2641,56.3533,56.2245,56.2245,69156.0
2025-03-03 11:30:00,56.76,56.81,56.67,56.76,53433.0,56.2146,56.2641,56.1255,56.2146,53433.0
2025-03-03 11:40:00,56.76,56.77,56.5,56.61,60420.0,56.2146,56.2245,55.9571,56.066,60420.0
2025-03-03 11:50:00,56.6,56.73,56.59,56.68,28074.0,56.0561,56.1849,56.0462,56.1354,28074.0
2025-03-03 12:00:00,56.68,56.81,56.6,56.69,33249.0,56.1354,56.2641,56.0561,56.1453,33249.0
2025-03-03 12:10:00,56.69,56.78,56.69,56.75,27457.0,56.1453,56.2344,56.1453,56.2047,27457.0
2025-03-03 12:20:00,56.76,56.8,56.67,56.72,37745.0,56.2146,56.2542,56.1255,56.175,37745.0
2025-03-03 12:30:00,56.72,56.83,56.72,56.83,31560.0,56.175,56.2839,56.175,56.2839,31560.0
2025-03-03 12:40:00,56.84,56.84,56.75,56.79,18262.0,56.2938,56.2938,56.2047,56.2443,18262.0
2025-03-03 12:50:00,56.78,56.78,56.61,56.63,42175.0,56.2344,56.2344,56.066,56.0858,42175.0
2025-03-03 13:00:00,56.61,56.65,56.54,56.57,31263.0,56.066,56.1057,55.9967,56.0264,31263.0
2025-03-03 13:10:00,56.58,56.62,56.48,56.48,26882.0,56.0363,56.0759,55.9373,55.9373,26882.0
2025-03-03 13:20:00,56.46,56.46,56.2,56.2,20351.0,55.9175,55.9175,55.66,55.66,20351.0
2025-03-03 13:30:00,56.21,56.29,56.07,56.15,44131.0,55.6699,55.7491,55.5312,55.6105,44131.0
2025-03-03 13:40:00,56.16,56.31,56.14,56.23,44534.0,55.6204,55.7689,55.6006,55.6897,44534.0
2025-03-03 13:50:00,56.22,56.32,56.13,56.3,46851.0,55.6798,55.7788,55.5907,55.759,46851.0
2025-03-03 14:00:00,56.29,56.48,56.27,56.43,27834.0,55.7491,55.9373,55.7293,55.8878,27834.0
2025-03-03 14:10:00,56.42,56.51,56.3,56.35,31419.0,55.8779,55.967,55.759,55.8085,31419.0
2025-03-03 14:20:00,56.36,56.42,56.24,56.27,28345.0,55.8184,55.8779,55.6996,55.7293,28345.0
2025-03-03 14:30:00,56.27,56.42,56.25,56.32,21077.0,55.7293,55.8779,55.7095,55.7788,21077.0
2025-03-03 14:40:00,56.33,56.37,56.27,56.28,28935.0,55.7887,55.8283,55.7293,55.7392,28935.0
2025-03-03 14:50:00,56.28,56.33,56.09,56.1,50603.0,55.7392,55.7887,55.551,55.5609,50603.0
2025-03-03 15:00:00,56.08,56.09,55.76,55.8,96132.0,55.5411,55.551,55.2242,55.2638,96132.0
2025-03-03 15:10:00,55.82,55.82,55.67,55.68,77518.0,55.2836,55.2836,55.1351,55.145,77518.0
2025-03-03 15:20:00,55.7,55.74,55.41,55.47,81897.0,55.1648,55.2044,54.8776,54.937,81897.0
2025-03-03 15:30:00,55.47,55.55,55.28,55.3,112117.0,54.937,55.0162,54.7488,54.7686,112117.0
2025-03-03 15:40:00,55.3,55.45,55.22,55.34,187602.0,54.7686,54.9172,54.6894,54.8082,187602.0
2025-03-03 15:50:00,55.37,55.43,55.23,55.31,890596.0,54.838,54.8974,54.6993,54.7785,890596.0
2025-03-04 09:30:00,55.0,55.17,54.19,54.19,256085.0,54.4715,54.6399,53.6693,53.6693,256085.0
2025-03-04 09:40:00,54.2,54.53,53.75,53.79,147658.0,53.6792,54.006,53.2335,53.2731,147658.0
2025-03-04 09:50:00,53.79,53.82,53.34,53.38,127128.0,53.2731,53.3028,52.8275,52.8671,127128.0
2025-03-04 10:00:00,53.41,53.64,53.05,53.09,83225.0,52.8968,53.1246,52.5402,52.5799,83225.0
2025-03-04 10:10:00,53.08,53.29,52.96,53.06,106595.0,52.57,52.7779,52.4511,52.5502,106595.0
2025-03-04 10:20:00,53.07,53.44,53.07,53.34,110309.0,52.5601,52.9265,52.5601,52.8275,110309.0
2025-03-04 10:30:00,53.33,53.45,53.21,53.29,62059.0,52.8176,52.9364,52.6987,52.7779,62059.0
2025-03-04 10:40:00,53.29,53.42,53.22,53.3,55847.0,52.7779,52.9067,52.7086,52.7878,55847.0
2025-03-04 10:50:00,53.31,53.34,52.99,52.99,135339.0,52.7977,52.8275,52.4808,52.4808,135339.0
2025-03-04 11:00:00,53.01,53.11,52.83,52.88,84531.0,52.5006,52.5997,52.3224,52.3719,84531.0
2025-03-04 11:10:00,52.88,53.02,52.77,52.81,154417.0,52.3719,52.5105,52.2629,52.3026,154417.0
2025-03-04 11:20:00,52.82,52.85,52.47,52.53,75390.0,52.3125,52.3422,51.9658,52.0252,75390.0
2025-03-04 11:30:00,52.5,52.57,52.1,52.11,88643.0,51.9955,52.0649,51.5994,51.6093,88643.0
2025-03-04 11:40:00,52.11,52.41,52.11,52.32,83335.0,51.6093,51.9064,51.6093,51.8173,83335.0
2025-03-04 11:50:00,52.31,52.65,52.29,52.56,73074.0,51.8074,52.1441,51.7876,52.055,73074.0
2025-03-04 12:00:00,52.57,52.6,52.5,52.56,32563.0,52.0649,52.0946,51.9955,52.055,32563.0
2025-03-04 12:10:00,52.57,52.68,52.56,52.67,35800.0,52.0649,52.1738,52.055,52.1639,35800.0
2025-03-04 12:20:00,52.66,52.92,52.64,52.82,33990.0,52.154,52.4115,52.1342,52.3125,33990.0
2025-03-04 12:30:00,52.82,52.92,52.76,52.79,96579.0,52.3125,52.4115,52.253,52.2827,96579.0
2025-03-04 12:40:00,52.8,52.8,52.43,52.46,106650.0,52.2927,52.2927,51.9262,51.9559,106650.0
2025-03-04 12:50:00,52.46,52.59,52.4,52.48,67865.0,51.9559,52.0847,51.8965,51.9757,67865.0
2025-03-04 13:00:00,52.49,52.61,52.4,52.59,77364.0,51.9856,52.1045,51.8965,52.0847,77364.0
2025-03-04 13:10:00,52.58,52.72,52.56,52.67,77534.0,52.0748,52.2134,52.055,52.1639,77534.0
2025-03-04 13:20:00,52.67,52.79,52.65,52.72,64352.0,52.1639,52.2827,52.1441,52.2134,64352.0
2025-03-04 13:30:00,52.7,52.76,52.62,52.76,56705.0,52.1936,52.253,52.1144,52.253,56705.0
2025-03-04 13:40:00,52.76,52.76,52.6,52.65,44925.0,52.253,52.253,52.0946,52.1441,44925.0
2025-03-04 13:50:00,52.64,52.81,52.62,52.74,60201.0,52.1342,52.3026,52.1144,52.2332,60201.0
2025-03-04 14:00:00,52.74,53.13,52.74,53.0,63983.0,52.2332,52.6195,52.2332,52.4907,63983.0
2025-03-04 14:10:00,53.01,53.04,52.92,52.93,54394.0,52.5006,52.5303,52.4115,52.4214,54394.0
2025-03-04 14:20:00,52.93,52.95,52.85,52.9,100972.0,52.4214,52.4412,52.3422,52.3917,100972.0
2025-03-04 14:30:00,52.91,52.93,52.78,52.8,77839.0,52.4016,52.4214,52.2728,52.2927,77839.0
2025-03-04 14:40:00,52.79,52.9,52.72,52.87,70646.0,52.2827,52.3917,52.2134,52.362,70646.0
2025-03-04 14:50:00,52.86,52.93,52.84,52.88,74370.0,52.3521,52.4214,52.3323,52.3719,74370.0
2025-03-04 15:00:00,52.88,52.89,52.61,52.61,111108.0,52.3719,52.3818,52.1045,52.1045,111108.0
2025-03-04 15:10:00,52.62,52.68,52.54,52.65,105150.0,52.1144,52.1738,52.0351,52.1441,105150.0
2025-03-04 15:20:00,52.65,52.81,52.54,52.66,103504.0,52.1441,52.3026,52.0351,52.154,103504.0
2025-03-04 15:30:00,52.66,52.67,52.14,52.15,204495.0,52.154,52.1639,51.639,51.6489,204495.0
2025-03-04 15:40:00,52.14,52.14,51.75,51.8,159821.0,51.639,51.639,51.2527,51.3023,159821.0
2025-03-04 15:50:00,51.78,51.78,51.18,51.32,1070750.0,51.2825,51.2825,50.6882,50.8269,1070750.0
2025-03-05 09:30:00,52.43,52.61,52.0,52.55,216347.0,51.9262,52.1045,51.5003,52.0451,216347.0
2025-03-05 09:40:00,52.57,52.84,52.56,52.61,57336.0,52.0649,52.3323,52.055,52.1045,57336.0
2025-03-05 09:50:00,52.61,53.09,52.61,52.77,97873.0,52.1045,52.5799,52.1045,52.2629,97873.0
2025-03-05 10:00:00,52.75,53.12,52.72,53.08,107449.0,52.2431,52.6096,52.2134,52.57,107449.0
2025-03-05 10:10:00,53.09,53.1,52.8,52.8,125519.0,52.5799,52.5898,52.2927,52.2927,125519.0
2025-03-05 10:20:00,52.82,52.84,52.66,52.78,66924.0,52.3125,52.3323,52.154,52.2728,66924.0
2025-03-05 10:30:00,52.76,53.01,52.71,52.94,33371.0,52.253,52.5006,52.2035,52.4313,33371.0
2025-03-05 10:40:00,52.92,52.95,52.6,52.61,80059.0,52.4115,52.4412,52.0946,52.1045,80059.0
2025-03-05 10:50:00,52.61,52.66,52.54,52.64,97686.0,52.1045,52.154,52.0351,52.1342,97686.0
2025-03-05 11:00:00,52.6,52.63,52.44,52.44,30254.0,52.0946,52.1243,51.9361,51.9361,30254.0
2025-03-05 11:10:00,52.43,52.47,52.27,52.37,25099.0,51.9262,51.9658,51.7677,51.8668,25099.0
2025-03-05 11:20:00,52.38,52.44,52.3,52.39,31564.0,51.8767,51.9361,51.7975,51.8866,31564.0
2025-03-05 11:30:00,52.39,52.53,52.33,52.49,33954.0,51.8866,52.0252,51.8272,51.9856,33954.0
2025-03-05 11:40:00,52.49,52.51,52.34,52.35,25239.0,51.9856,52.0054,51.8371,51.847,25239.0
2025-03-05 11:50:00,52.36,52.48,52.27,52.4,48536.0,51.8569,51.9757,51.7677,51.8965,48536.0
2025-03-05 12:00:00,52.42,52.62,52.38,52.42,17824.0,51.9163,52.1144,51.8767,51.9163,17824.0
2025-03-05 12:10:00,52.42,52.46,52.36,52.37,27841.0,51.9163,51.9559,51.8569,51.8668,27841.0
2025-03-05 12:20:00,52.35,52.41,52.33,52.39,41701.0,51.847,51.9064,51.8272,51.8866,41701.0
2025-03-05 12:30:00,52.39,52.45,52.37,52.4,44379.0,51.8866,51.946,51.8668,51.8965,44379.0
2025-03-05 12:40:00,52.4,52.51,52.32,52.43,57642.0,51.8965,52.0054,51.8173,51.9262,57642.0
2025-03-05 12:50:00,52.42,52.5,52.39,52.47,30297.0,51.9163,51.9955,51.8866,51.9658,30297.0
2025-03-05 13:00:00,52.46,52.62,52.38,52.38,86665.0,51.9559,52.1144,51.8767,51.8767,86665.0
2025-03-05 13:10:00,52.44,52.48,52.36,52.48,17993.0,51.9361,51.9757,51.8569,51.9757,17993.0
2025-03-05 13:20:00,52.48,52.54,52.47,52.48,17306.0,51.9757,52.0351,51.9658,51.9757,17306.0
2025-03-05 13:30:00,52.48,52.56,52.38,52.56,26280.0,51.9757,52.055,51.8767,52.055,26280.0
2025-03-05 13:40:00,52.55,52.63,52.45,52.62,26521.0,52.0451,52.1243,51.946,52.1144,26521.0
2025-03-05 13:50:00,52.62,52.69,52.58,52.68,26430.0,52.1144,52.1837,52.0748,52.1738,26430.0
2025-03-05 14:00:00,52.69,53.05,52.69,53.0,36003.0,52.1837,52.5402,52.1837,52.4907,36003.0
2025-03-05 14:10:00,52.99,53.1,52.9,52.97,51274.0,52.4808,52.5898,52.3917,52.461,51274.0
2025-03-05 14:20:00,52.98,53.04,52.88,52.88,39313.0,52.4709,52.5303,52.3719,52.3719,39313.0
2025-03-05 14:30:00,52.89,52.93,52.8,52.86,57383.0,52.3818,52.4214,52.2927,52.3521,57383.0
2025-03-05 14:40:00,52.87,52.99,52.86,52.97,23215.0,52.362,52.4808,52.3521,52.461,23215.0
2025-03-05 14:50:00,52.97,53.0,52.85,52.86,35402.0,52.461,52.4907,52.3422,52.3521,35402.0
2025-03-05 15:00:00,52.87,53.15,52.87,53.1,38501.0,52.362,52.6393,52.362,52.5898,38501.0
2025-03-05 15:10:00,53.1,53.12,52.85,52.94,52801.0,52.5898,52.6096,52.3422,52.4313,52801.0
2025-03-05 15:20:00,52.95,53.06,52.91,53.04,54975.0,52.4412,52.5502,52.4016,52.5303,54975.0
2025-03-05 15:30:00,53.03,53.03,52.79,52.9,85516.0,52.5204,52.5204,52.2827,52.3917,85516.0
2025-03-05 15:40:00,52.9,52.91,52.55,52.62,132675.0,52.3917,52.4016,52.0451,52.1144,132675.0
2025-03-05 15:50:00,52.62,52.74,52.44,52.5,630913.0,52.1144,52.2332,51.9361,51.9955,630913.0
2025-03-06 09:30:00,52.49,52.64,51.75,51.95,247796.0,51.9856,52.1342,51.2527,51.4508,247796.0
2025-03-06 09:40:00,51.96,52.3,51.92,52.25,119614.0,51.4607,51.7975,51.4211,51.7479,119614.0
2025-03-06 09:50:00,52.26,52.47,52.23,52.32,116867.0,51.7578,51.9658,51.7281,51.8173,116867.0
2025-03-06 10:00:00,52.32,53.08,52.3,52.94,60290.0,51.8173,52.57,51.7975,52.4313,60290.0
2025-03-06 10:10:00,52.92,52.99,52.74,52.76,64766.0,52.4115,52.4808,52.2332,52.253,64766.0
2025-03-06 10:20:00,52.77,52.88,52.67,52.78,48418.0,52.2629,52.3719,52.1639,52.2728,48418.0
2025-03-06 10:30:00,52.78,53.11,52.78,53.0,119797.0,52.2728,52.5997,52.2728,52.4907,119797.0
2025-03-06 10:40:00,53.0,53.04,52.87,52.87,92526.0,52.4907,52.5303,52.362,52.362,92526.0
2025-03-06 10:50:00,52.85,52.9,52.7,52.85,28216.0,52.3422,52.3917,52.1936,52.3422,28216.0
2025-03-06 11:00:00,52.87,52.96,52.84,52.92,21765.0,52.362,52.4511,52.3323,52.4115,21765.0
2025-03-06 11:10:00,52.92,52.94,52.76,52.85,39406.0,52.4115,52.4313,52.253,52.3422,39406.0
2025-03-06 11:20:00,52.84,53.03,52.81,52.95,90204.0,52.3323,52.5204,52.3026,52.4412,90204.0
2025-03-06 11:30:00,52.92,53.11,52.84,52.88,67394.0,52.4115,52.5997,52.3323,52.3719,67394.0
2025-03-06 11:40:00,52.88,52.93,52.77,52.81,38151.0,52.3719,52.4214,52.2629,52.3026,38151.0
2025-03-06 11:50:00,52.8,52.8,52.59,52.59,27835.0,52.2927,52.2927,52.0847,52.0847,27835.0
2025-03-06 12:00:00,52.58,52.64,52.45,52.57,39002.0,52.0748,52.1342,51.946,52.0649,39002.0
2025-03-06 12:10:00,52.57,52.61,52.37,52.46,26615.0,52.0649,52.1045,51.8668,51.9559,26615.0
2025-03-06 12:20:00,52.52,52.57,52.42,52.45,42786.0,52.0153,52.0649,51.9163,51.946,42786.0
2025-03-06 12:30:00,52.45,52.54,52.33,52.33,18179.0,51.946,52.0351,51.8272,51.8272,18179.0
2025-03-06 12:40:00,52.33,52.45,52.05,52.09,44603.0,51.8272,51.946,51.5499,51.5895,44603.0
2025-03-06 12:50:00,52.08,52.14,51.98,52.11,49290.0,51.5796,51.639,51.4805,51.6093,49290.0
2025-03-06 13:00:00,52.09,52.18,52.03,52.18,30809.0,51.5895,51.6786,51.53,51.6786,30809.0
2025-03-06 13:10:00,52.18,52.34,52.13,52.31,25762.0,51.6786,51.8371,51.6291,51.8074,25762.0
2025-03-06 13:20:00,52.3,52.37,52.1,52.11,38418.0,51.7975,51.8668,51.5994,51.6093,38418.0
2025-03-06 13:30:00,52.12,52.24,52.0,52.0,42091.0,51.6192,51.738,51.5003,51.5003,42091.0
2025-03-06 13:40:00,51.99,52.0,51.83,52.0,44247.0,51.4904,51.5003,51.332,51.5003,44247.0
2025-03-06 13:50:00,52.0,52.1,51.99,52.0,19385.0,51.5003,51.5994,51.4904,51.5003,19385.0
2025-03-06 14:00:00,51.99,52.02,51.91,51.99,22383.0,51.4904,51.5201,51.4112,51.4904,22383.0
2025-03-06 14:10:00,51.99,52.09,51.99,52.03,40659.0,51.4904,51.5895,51.4904,51.53,40659.0
2025-03-06 14:20:00,52.03,52.03,51.89,51.95,23379.0,51.53,51.53,51.3914,51.4508,23379.0
2025-03-06 14:30:00,51.94,52.13,51.89,52.08,40097.0,51.4409,51.6291,51.3914,51.5796,40097.0
2025-03-06 14:40:00,52.07,52.42,52.06,52.41,54093.0,51.5697,51.9163,51.5598,51.9064,54093.0
2025-03-06 14:50:00,52.43,52.5,51.91,51.92,84112.0,51.9262,51.9955,51.4112,51.4211,84112.0
2025-03-06 15:00:00,51.91,52.21,51.87,52.16,55110.0,51.4112,51.7083,51.3716,51.6588,55110.0
2025-03-06 15:10:00,52.17,52.27,52.17,52.26,47204.0,51.6687,51.7677,51.6687,51.7578,47204.0
2025-03-06 15:20:00,52.25,52.29,52.08,52.12,73317.0,51.7479,51.7876,51.5796,51.6192,73317.0
2025-03-06 15:30:00,52.12,52.22,52.0,52.0,127663.0,51.6192,51.7182,51.5003,51.5003,127663.0
2025-03-06 15:40:00,52.02,52.08,51.91,52.05,119958.0,51.5201,51.5796,51.4112,51.5499,119958.0
2025-03-06 15:50:00,52.06,52.12,51.68,51.7,538776.0,51.5598,51.6192,51.1834,51.2032,538776.0
2025-03-07 09:30:00,51.69,52.07,51.61,51.72,127655.0,51.1933,51.5697,51.1141,51.223,127655.0
2025-03-07 09:40:00,51.73,52.18,51.61,52.16,75644.0,51.2329,51.6786,51.1141,51.6588,75644.0
2025-03-07 09:50:00,52.14,52.55,52.13,52.23,70138.0,51.639,52.0451,51.6291,51.7281,70138.0
2025-03-07 10:00:00,52.23,52.54,52.15,52.17,54412.0,51.7281,52.0351,51.6489,51.6687,54412.0
2025-03-07 10:10:00,52.17,52.18,51.85,51.86,67993.0,51.6687,51.6786,51.3518,51.3617,67993.0
2025-03-07 10:20:00,51.86,51.99,51.79,51.9,38506.0,51.3617,51.4904,51.2924,51.4013,38506.0
2025-03-07 10:30:00,51.89,51.89,51.58,51.6,44650.0,51.3914,51.3914,51.0844,51.1042,44650.0
2025-03-07 10:40:00,51.59,51.98,51.57,51.89,197447.0,51.0943,51.4805,51.0745,51.3914,197447.0
2025-03-07 10:50:00,51.9,51.9,51.57,51.69,109771.0,51.4013,51.4013,51.0745,51.1933,109771.0
2025-03-07 11:00:00,51.66,51.69,51.52,51.52,34577.0,51.1636,51.1933,51.0249,51.0249,34577.0
2025-03-07 11:10:00,51.53,51.53,51.3,51.41,75216.0,51.0349,51.0349,50.8071,50.916,75216.0
2025-03-07 11:20:00,51.42,51.46,51.11,51.16,55021.0,50.9259,50.9655,50.6189,50.6684,55021.0
2025-03-07 11:30:00,51.19,51.2,50.95,51.13,134334.0,50.6981,50.708,50.4604,50.6387,134334.0
2025-03-07 11:40:00,51.14,51.23,50.92,50.98,70319.0,50.6486,50.7377,50.4307,50.4901,70319.0
2025-03-07 11:50:00,50.98,50.99,50.83,50.87,77141.0,50.4901,50.5,50.3416,50.3812,77141.0
2025-03-07 12:00:00,50.87,51.25,50.86,51.23,68611.0,50.3812,50.7575,50.3713,50.7377,68611.0
2025-03-07 12:10:00,51.24,51.28,51.07,51.11,91824.0,50.7476,50.7873,50.5793,50.6189,91824.0
2025-03-07 12:20:00,51.12,51.46,51.11,51.46,52859.0,50.6288,50.9655,50.6189,50.9655,52859.0
2025-03-07 12:30:00,51.43,51.65,51.39,51.56,33129.0,50.9358,51.1537,50.8962,51.0646,33129.0
2025-03-07 12:40:00,51.56,51.87,51.55,51.78,35109.0,51.0646,51.3716,51.0547,51.2825,35109.0
2025-03-07 12:50:00,51.78,51.82,51.47,51.51,23331.0,51.2825,51.3221,50.9754,51.015,23331.0
2025-03-07 13:00:00,51.5,51.82,51.49,51.64,90238.0,51.0051,51.3221,50.9952,51.1438,90238.0
2025-03-07 13:10:00,51.61,51.69,51.59,51.62,51689.0,51.1141,51.1933,51.0943,51.124,51689.0
2025-03-07 13:20:00,51.59,51.64,51.5,51.59,44146.0,51.0943,51.1438,51.0051,51.0943,44146.0
2025-03-07 13:30:00,51.59,51.77,51.57,51.75,54035.0,51.0943,51.2725,51.0745,51.2527,54035.0
2025-03-07 13:40:00,51.74,51.85,51.7,51.78,42698.0,51.2428,51.3518,51.2032,51.2825,42698.0
2025-03-07 13:50:00,51.79,51.98,51.77,51.97,29595.0,51.2924,51.4805,51.2725,51.4706,29595.0
2025-03-07 14:00:00,51.98,52.09,51.92,51.93,35528.0,51.4805,51.5895,51.4211,51.431,35528.0
2025-03-07 14:10:00,51.93,52.13,51.9,52.11,33618.0,51.431,51.6291,51.4013,51.6093,33618.0
2025-03-07 14:20:00,52.11,52.22,52.09,52.21,76386.0,51.6093,51.7182,51.5895,51.7083,76386.0
2025-03-07 14:30:00,52.21,52.44,52.2,52.38,140027.0,51.7083,51.9361,51.6984,51.8767,140027.0
2025-03-07 14:40:00,52.39,52.42,52.1,52.1,57019.0,51.8866,51.9163,51.5994,51.5994,57019.0
2025-03-07 14:50:00,52.1,52.15,52.01,52.07,239348.0,51.5994,51.6489,51.5102,51.5697,239348.0
2025-03-07 15:00:00,52.07,52.18,52.0,52.16,50477.0,51.5697,51.6786,51.5003,51.6588,50477.0
2025-03-07 15:10:00,52.16,52.23,52.07,52.21,67592.0,51.6588,51.7281,51.5697,51.7083,67592.0
2025-03-07 15:20:00,52.21,52.32,52.08,52.31,70162.0,51.7083,51.8173,51.5796,51.8074,70162.0
2025-03-07 15:30:00,52.31,52.36,52.2,52.28,120759.0,51.8074,51.8569,51.6984,51.7776,120759.0
2025-03-07 15:40:00,52.27,52.53,52.11,52.46,157931.0,51.7677,52.0252,51.6093,51.9559,157931.0
2025-03-07 15:50:00,52.46,52.54,52.29,52.3,540955.0,51.9559,52.0351,51.7876,51.7975,540955.0
2025-03-10 09:30:00,51.1,51.36,50.29,50.4,255446.0,50.609,50.8665,49.8068,49.9157,255446.0
2025-03-10 09:40:00,50.37,50.55,49.93,50.21,269642.0,49.886,50.0643,49.4502,49.7275,269642.0
2025-03-10 09:50:00,50.22,50.55,50.1,50.11,167639.0,49.7374,50.0643,49.6186,49.6285,167639.0
2025-03-10 10:00:00,50.09,50.09,49.11,49.27,195707.0,49.6087,49.6087,48.6381,48.7966,195707.0
2025-03-10 10:10:00,49.3,49.34,48.76,48.96,233564.0,48.8263,48.8659,48.2915,48.4895,233564.0
2025-03-10 10:20:00,48.99,49.42,48.89,49.09,121971.0,48.5193,48.9451,48.4202,48.6183,121971.0
2025-03-10 10:30:00,49.06,49.16,48.62,48.94,146399.0,48.5886,48.6876,48.1528,48.4697,146399.0
2025-03-10 10:40:00,48.94,49.25,48.85,49.19,136256.0,48.4697,48.7768,48.3806,48.7173,136256.0
2025-03-10 10:50:00,49.17,49.68,49.07,49.64,92930.0,48.6975,49.2026,48.5985,49.163,92930.0
2025-03-10 11:00:00,49.64,49.76,49.54,49.73,89986.0,49.163,49.2819,49.064,49.2521,89986.0
2025-03-10 11:10:00,49.73,49.86,49.6,49.73,89728.0,49.2521,49.3809,49.1234,49.2521,89728.0
2025-03-10 11:20:00,49.7,49.95,49.59,49.91,63255.0,49.2224,49.47,49.1135,49.4304,63255.0
2025-03-10 11:30:00,49.86,50.08,49.84,50.01,56670.0,49.3809,49.5988,49.3611,49.5295,56670.0
2025-03-10 11:40:00,50.03,50.25,49.92,50.19,115588.0,49.5493,49.7672,49.4403,49.7077,115588.0
2025-03-10 11:50:00,50.17,50.17,49.94,50.01,72333.0,49.6879,49.6879,49.4601,49.5295,72333.0
2025-03-10 12:00:00,49.98,50.0,49.7,49.79,464657.0,49.4997,49.5196,49.2224,49.3116,464657.0
2025-03-10 12:10:00,49.81,50.04,49.77,50.04,254103.0,49.3314,49.5592,49.2918,49.5592,254103.0
2025-03-10 12:20:00,50.05,50.2,49.89,50.19,42273.0,49.5691,49.7176,49.4106,49.7077,42273.0
2025-03-10 12:30:00,50.18,50.26,50.09,50.18,58196.0,49.6978,49.7771,49.6087,49.6978,58196.0
2025-03-10 12:40:00,50.16,50.4,50.16,50.37,62108.0,49.678,49.9157,49.678,49.886,62108.0
2025-03-10 12:50:00,50.37,50.43,50.34,50.39,39234.0,49.886,49.9454,49.8563,49.9058,39234.0
2025-03-10 13:00:00,50.38,50.57,50.37,50.5,32268.0,49.8959,50.0841,49.886,50.0148,32268.0
2025-03-10 13:10:00,50.49,50.5,50.36,50.46,20670.0,50.0048,50.0148,49.8761,49.9751,20670.0
2025-03-10 13:20:00,50.44,50.54,50.39,50.41,29303.0,49.9553,50.0544,49.9058,49.9256,29303.0
2025-03-10 13:30:00,50.41,50.53,50.41,50.49,76369.0,49.9256,50.0445,49.9256,50.0048,76369.0
2025-03-10 13:40:00,50.49,50.52,50.4,50.46,62837.0,50.0048,50.0346,49.9157,49.9751,62837.0
2025-03-10 13:50:00,50.43,50.47,50.27,50.28,23498.0,49.9454,49.985,49.787,49.7969,23498.0
2025-03-10 14:00:00,50.26,50.31,50.17,50.19,32358.0,49.7771,49.8266,49.6879,49.7077,32358.0
2025-03-10 14:10:00,50.18,50.32,50.14,50.18,38151.0,49.6978,49.8365,49.6582,49.6978,38151.0
2025-03-10 14:20:00,50.15,50.18,49.75,49.75,55711.0,49.6681,49.6978,49.272,49.272,55711.0
2025-03-10 14:30:00,49.79,49.8,49.48,49.61,43872.0,49.3116,49.3215,49.0046,49.1333,43872.0
2025-03-10 14:40:00,49.62,49.77,49.58,49.74,56584.0,49.1432,49.2918,49.1036,49.2621,56584.0
2025-03-10 14:50:00,49.72,49.73,49.47,49.52,161904.0,49.2422,49.2521,48.9946,49.0442,161904.0
2025-03-10 15:00:00,49.54,49.57,49.45,49.45,40333.0,49.064,49.0937,48.9748,48.9748,40333.0
2025-03-10 15:10:00,49.46,49.69,49.42,49.59,83783.0,48.9847,49.2125,48.9451,49.1135,83783.0
2025-03-10 15:20:00,49.61,49.71,49.56,49.62,83327.0,49.1333,49.2323,49.0838,49.1432,83327.0
2025-03-10 15:30:00,49.64,50.19,49.63,50.06,145135.0,49.163,49.7077,49.1531,49.579,145135.0
2025-03-10 15:40:00,50.05,50.27,49.9,50.26,232660.0,49.5691,49.787,49.4205,49.7771,232660.0
2025-03-10 15:50:00,50.27,50.31,49.85,49.9,474963.0,49.787,49.8266,49.371,49.4205,474963.0
2025-03-11 09:30:00,49.57,49.76,49.32,49.45,312742.0,49.0937,49.2819,48.8461,48.9748,312742.0
2025-03-11 09:40:00,49.43,49.89,49.16,49.85,119367.0,48.955,49.4106,48.6876,49.371,119367.0
2025-03-11 09:50:00,49.84,49.95,49.6,49.79,123408.0,49.3611,49.47,49.1234,49.3116,123408.0
2025-03-11 10:00:00,49.76,50.05,49.55,49.78,146077.0,49.2819,49.5691,49.0739,49.3017,146077.0
2025-03-11 10:10:00,49.76,50.08,49.73,49.81,84899.0,49.2819,49.5988,49.2521,49.3314,84899.0
2025-03-11 10:20:00,49.83,49.88,49.66,49.73,178791.0,49.3512,49.4007,49.1828,49.2521,178791.0
2025-03-11 10:30:00,49.73,49.81,49.54,49.56,230620.0,49.2521,49.3314,49.064,49.0838,230620.0
2025-03-11 10:40:00,49.61,49.75,49.51,49.7,30064.0,49.1333,49.272,49.0343,49.2224,30064.0
2025-03-11 10:50:00,49.72,49.82,49.61,49.67,86391.0,49.2422,49.3413,49.1333,49.1927,86391.0
2025-03-11 11:00:00,49.69,49.85,49.64,49.82,78932.0,49.2125,49.371,49.163,49.3413,78932.0
2025-03-11 11:10:00,49.82,50.12,49.8,50.02,51047.0,49.3413,49.6384,49.3215,49.5394,51047.0
2025-03-11 11:20:00,50.04,50.13,49.92,49.92,130926.0,49.5592,49.6483,49.4403,49.4403,130926.0
2025-03-11 11:30:00,49.95,50.07,49.95,50.04,68343.0,49.47,49.5889,49.47,49.5592,68343.0
2025-03-11 11:40:00,50.05,50.19,49.98,50.13,37974.0,49.5691,49.7077,49.4997,49.6483,37974.0
2025-03-11 11:50:00,50.13,50.14,49.94,49.98,56610.0,49.6483,49.6582,49.4601,49.4997,56610.0
2025-03-11 12:00:00,49.96,50.02,49.89,49.93,47155.0,49.4799,49.5394,49.4106,49.4502,47155.0
2025-03-11 12:10:00,49.94,49.94,49.83,49.88,69711.0,49.4601,49.4601,49.3512,49.4007,69711.0
2025-03-11 12:20:00,49.89,49.93,49.83,49.89,117627.0,49.4106,49.4502,49.3512,49.4106,117627.0
2025-03-11 12:30:00,49.87,49.98,49.75,49.75,175986.0,49.3908,49.4997,49.272,49.272,175986.0
2025-03-11 12:40:00,49.76,49.9,49.67,49.68,26943.0,49.2819,49.4205,49.1927,49.2026,26943.0
2025-03-11 12:50:00,49.69,49.77,49.54,49.59,30323.0,49.2125,49.2918,49.064,49.1135,30323.0
2025-03-11 13:00:00,49.58,49.58,49.45,49.5,27087.0,49.1036,49.1036,48.9748,49.0244,27087.0
2025-03-11 13:10:00,49.51,49.52,49.28,49.28,24435.0,49.0343,49.0442,48.8065,48.8065,24435.0
2025-03-11 13:20:00,49.3,49.37,49.25,49.29,27901.0,48.8263,48.8956,48.7768,48.8164,27901.0
2025-03-11 13:30:00,49.29,49.42,49.27,49.35,31613.0,48.8164,48.9451,48.7966,48.8758,31613.0
2025-03-11 13:40:00,49.35,49.49,49.32,49.46,29846.0,48.8758,49.0145,48.8461,48.9847,29846.0
2025-03-11 13:50:00,49.45,49.45,49.23,49.27,38052.0,48.9748,48.9748,48.757,48.7966,38052.0
2025-03-11 14:00:00,49.29,49.67,49.29,49.63,50148.0,48.8164,49.1927,48.8164,49.1531,50148.0
2025-03-11 14:10:00,49.63,49.72,49.56,49.58,41051.0,49.1531,49.2422,49.0838,49.1036,41051.0
2025-03-11 14:20:00,49.56,49.75,49.53,49.71,34561.0,49.0838,49.272,49.0541,49.2323,34561.0
2025-03-11 14:30:00,49.7,49.83,49.64,49.8,40031.0,49.2224,49.3512,49.163,49.3215,40031.0
2025-03-11 14:40:00,49.8,50.09,49.8,50.09,79046.0,49.3215,49.6087,49.3215,49.6087,79046.0
2025-03-11 14:50:00,50.09,50.27,50.06,50.21,99141.0,49.6087,49.787,49.579,49.7275,99141.0
2025-03-11 15:00:00,50.19,50.22,49.99,50.1,62813.0,49.7077,49.7374,49.5097,49.6186,62813.0
2025-03-11 15:10:00,50.11,50.11,49.93,49.99,48399.0,49.6285,49.6285,49.4502,49.5097,48399.0
2025-03-11 15:20:00,49.98,50.08,49.9,49.92,46286.0,49.4997,49.5988,49.4205,49.4403,46286.0
2025-03-11 15:30:00,49.92,50.0,49.75,49.78,69483.0,49.4403,49.5196,49.272,49.3017,69483.0
2025-03-11 15:40:00,49.78,49.84,49.66,49.84,76646.0,49.3017,49.3611,49.1828,49.3611,76646.0
2025-03-11 15:50:00,49.83,49.83,49.34,49.38,506468.0,49.3512,49.3512,48.8659,48.9055,506468.0
2025-03-12 09:30:00,49.77,50.59,49.66,50.38,231496.0,49.2918,50.1039,49.1828,49.8959,231496.0
2025-03-12 09:40:00,50.35,50.38,49.65,49.72,164602.0,49.8662,49.8959,49.1729,49.2422,164602.0
2025-03-12 09:50:00,49.73,49.97,49.67,49.92,40819.0,49.2521,49.4898,49.1927,49.4403,40819.0
2025-03-12 10:00:00,49.91,50.47,49.86,50.4,253377.0,49.4304,49.985,49.3809,49.9157,253377.0
2025-03-12 10:10:00,50.4,50.74,50.4,50.65,59234.0,49.9157,50.2524,49.9157,50.1633,59234.0
2025-03-12 10:20:00,50.68,50.75,50.4,50.6,52530.0,50.193,50.2623,49.9157,50.1138,52530.0
2025-03-12 10:30:00,50.6,50.6,50.11,50.14,35912.0,50.1138,50.1138,49.6285,49.6582,35912.0
2025-03-12 10:40:00,50.14,50.3,50.07,50.07,49245.0,49.6582,49.8167,49.5889,49.5889,49245.0
2025-03-12 10:50:00,50.07,50.36,50.06,50.24,67454.0,49.5889,49.8761,49.579,49.7572,67454.0
2025-03-12 11:00:00,50.24,50.24,49.87,49.97,74921.0,49.7572,49.7572,49.3908,49.4898,74921.0
2025-03-12 11:10:00,49.99,50.1,49.81,50.01,79088.0,49.5097,49.6186,49.3314,49.5295,79088.0
2025-03-12 11:20:00,50.02,50.19,49.99,50.09,55473.0,49.5394,49.7077,49.5097,49.6087,55473.0
2025-03-12 11:30:00,50.08,50.25,50.05,50.07,84828.0,49.5988,49.7672,49.5691,49.5889,84828.0
2025-03-12 11:40:00,50.06,50.22,50.06,50.15,57838.0,49.579,49.7374,49.579,49.6681,57838.0
2025-03-12 11:50:00,50.14,50.14,49.96,50.02,47885.0,49.6582,49.6582,49.4799,49.5394,47885.0
2025-03-12 12:00:00,50.0,50.16,49.95,50.16,34675.0,49.5196,49.678,49.47,49.678,34675.0
2025-03-12 12:10:00,50.15,50.37,50.1,50.27,53034.0,49.6681,49.886,49.6186,49.787,53034.0
2025-03-12 12:20:00,50.27,50.34,50.22,50.25,17754.0,49.787,49.8563,49.7374,49.7672,17754.0
2025-03-12 12:30:00,50.24,50.37,50.22,50.27,35230.0,49.7572,49.886,49.7374,49.787,35230.0
2025-03-12 12:40:00,50.25,50.42,50.2,50.42,29413.0,49.7672,49.9355,49.7176,49.9355,29413.0
2025-03-12 12:50:00,50.41,50.44,50.25,50.26,24295.0,49.9256,49.9553,49.7672,49.7771,24295.0
2025-03-12 13:00:00,50.25,50.41,50.24,50.39,31775.0,49.7672,49.9256,49.7572,49.9058,31775.0
2025-03-12 13:10:00,50.41,50.59,50.33,50.55,35367.0,49.9256,50.1039,49.8464,50.0643,35367.0
2025-03-12 13:20:00,50.58,50.68,50.56,50.65,27849.0,50.094,50.193,50.0742,50.1633,27849.0
2025-03-12 13:30:00,50.66,50.75,50.6,50.71,43665.0,50.1732,50.2623,50.1138,50.2227,43665.0
2025-03-12 13:40:00,50.72,50.79,50.61,50.61,46654.0,50.2326,50.302,50.1237,50.1237,46654.0
2025-03-12 13:50:00,50.65,50.66,50.46,50.48,41008.0,50.1633,50.1732,49.9751,49.9949,41008.0
2025-03-12 14:00:00,50.48,50.59,50.48,50.59,34911.0,49.9949,50.1039,49.9949,50.1039,34911.0
2025-03-12 14:10:00,50.62,50.82,50.62,50.82,40250.0,50.1336,50.3317,50.1336,50.3317,40250.0
2025-03-12 14:20:00,50.82,50.96,50.81,50.96,49641.0,50.3317,50.4703,50.3218,50.4703,49641.0
2025-03-12 14:30:00,50.97,51.05,50.96,51.02,51579.0,50.4802,50.5595,50.4703,50.5298,51579.0
2025-03-12 14:40:00,51.03,51.08,50.9,51.02,40473.0,50.5397,50.5892,50.4109,50.5298,40473.0
2025-03-12 14:50:00,51.02,51.02,50.86,50.91,29879.0,50.5298,50.5298,50.3713,50.4208,29879.0
2025-03-12 15:00:00,50.91,50.91,50.75,50.85,33822.0,50.4208,50.4208,50.2623,50.3614,33822.0
2025-03-12 15:10:00,50.86,50.9,50.76,50.88,34891.0,50.3713,50.4109,50.2723,50.3911,34891.0
2025-03-12 15:20:00,50.88,50.88,50.73,50.82,35783.0,50.3911,50.3911,50.2425,50.3317,35783.0
2025-03-12 15:30:00,50.83,50.86,50.63,50.74,55733.0,50.3416,50.3713,50.1435,50.2524,55733.0
2025-03-12 15:40:00,50.76,50.76,50.57,50.7,87760.0,50.2723,50.2723,50.0841,50.2128,87760.0
2025-03-12 15:50:00,50.68,50.74,50.58,50.62,392220.0,50.193,50.2524,50.094,50.1336,392220.0
2025-03-13 09:30:00,51.89,51.96,51.11,51.3,214752.0,51.3914,51.4607,50.6189,50.8071,214752.0
2025-03-13 09:40:00,51.28,51.53,51.28,51.43,103136.0,50.7873,51.0349,50.7873,50.9358,103136.0
2025-03-13 09:50:00,51.42,51.42,50.9,50.96,28365.0,50.9259,50.9259,50.4109,50.4703,28365.0
2025-03-13 10:00:00,50.89,51.23,50.8,51.13,44664.0,50.401,50.7377,50.3119,50.6387,44664.0
2025-03-13 10:10:00,51.14,51.18,50.97,51.17,26049.0,50.6486,50.6882,50.4802,50.6783,26049.0
2025-03-13 10:20:00,51.17,51.24,50.89,51.02,26816.0,50.6783,50.7476,50.401,50.5298,26816.0
2025-03-13 10:30:00,51.05,51.25,50.86,50.89,135308.0,50.5595,50.7575,50.3713,50.401,135308.0
2025-03-13 10:40:00,50.9,50.93,50.14,50.19,137676.0,50.4109,50.4406,49.6582,49.7077,137676.0
2025-03-13 10:50:00,50.19,50.35,50.01,50.17,165982.0,49.7077,49.8662,49.5295,49.6879,165982.0
2025-03-13 11:00:00,50.19,50.29,49.95,49.95,54687.0,49.7077,49.8068,49.47,49.47,54687.0
2025-03-13 11:10:00,49.93,50.04,49.79,49.92,59215.0,49.4502,49.5592,49.3116,49.4403,59215.0
2025-03-13 11:20:00,49.93,49.98,49.77,49.84,35293.0,49.4502,49.4997,49.2918,49.3611,35293.0
2025-03-13 11:30:00,49.81,49.86,49.69,49.78,30211.0,49.3314,49.3809,49.2125,49.3017,30211.0
2025-03-13 11:40:00,49.77,50.02,49.74,49.8,43436.0,49.2918,49.5394,49.2621,49.3215,43436.0
2025-03-13 11:50:00,49.8,49.87,49.75,49.79,35345.0,49.3215,49.3908,49.272,49.3116,35345.0
2025-03-13 12:00:00,49.79,49.93,49.77,49.85,30778.0,49.3116,49.4502,49.2918,49.371,30778.0
2025-03-13 12:10:00,49.84,49.84,49.61,49.74,39521.0,49.3611,49.3611,49.1333,49.2621,39521.0
2025-03-13 12:20:00,49.73,49.93,49.73,49.93,32961.0,49.2521,49.4502,49.2521,49.4502,32961.0
2025-03-13 12:30:00,49.92,50.03,49.87,50.03,36650.0,49.4403,49.5493,49.3908,49.5493,36650.0
2025-03-13 12:40:00,50.02,50.04,49.9,49.99,73253.0,49.5394,49.5592,49.4205,49.5097,73253.0
2025-03-13 12:50:00,49.99,50.15,49.93,50.15,59215.0,49.5097,49.6681,49.4502,49.6681,59215.0
2025-03-13 13:00:00,50.16,50.38,50.1,50.24,36646.0,49.678,49.8959,49.6186,49.7572,36646.0
2025-03-13 13:10:00,50.23,50.25,50.12,50.17,64598.0,49.7473,49.7672,49.6384,49.6879,64598.0
2025-03-13 13:20:00,50.17,50.23,50.08,50.09,14811.0,49.6879,49.7473,49.5988,49.6087,14811.0
2025-03-13 13:30:00,50.08,50.08,49.87,50.02,28169.0,49.5988,49.5988,49.3908,49.5394,28169.0
2025-03-13 13:40:00,50.02,50.02,49.89,49.89,52734.0,49.5394,49.5394,49.4106,49.4106,52734.0
2025-03-13 13:50:00,49.91,50.07,49.9,49.92,56505.0,49.4304,49.5889,49.4205,49.4403,56505.0
2025-03-13 14:00:00,49.91,50.18,49.91,50.15,25505.0,49.4304,49.6978,49.4304,49.6681,25505.0
2025-03-13 14:10:00,50.14,50.34,50.14,50.22,35210.0,49.6582,49.8563,49.6582,49.7374,35210.0
2025-03-13 14:20:00,50.19,50.36,50.18,50.35,38623.0,49.7077,49.8761,49.6978,49.8662,38623.0
2025-03-13 14:30:00,50.34,50.43,50.31,50.34,30708.0,49.8563,49.9454,49.8266,49.8563,30708.0
2025-03-13 14:40:00,50.35,50.39,50.26,50.29,16770.0,49.8662,49.9058,49.7771,49.8068,16770.0
2025-03-13 14:50:00,50.29,50.36,50.18,50.36,38572.0,49.8068,49.8761,49.6978,49.8761,38572.0
2025-03-13 15:00:00,50.34,50.38,50.26,50.33,40143.0,49.8563,49.8959,49.7771,49.8464,40143.0
2025-03-13 15:10:00,50.32,50.51,50.3,50.51,55776.0,49.8365,50.0247,49.8167,50.0247,55776.0
2025-03-13 15:20:00,50.49,50.57,50.31,50.35,74837.0,50.0048,50.0841,49.8266,49.8662,74837.0
2025-03-13 15:30:00,50.37,50.42,50.23,50.25,58440.0,49.886,49.9355,49.7473,49.7672,58440.0
2025-03-13 15:40:00,50.25,50.44,50.15,50.33,133095.0,49.7672,49.9553,49.6681,49.8464,133095.0
2025-03-13 15:50:00,50.3,50.42,50.22,50.37,534533.0,49.8167,49.9355,49.7374,49.886,534533.0
2025-03-14 09:30:00,51.08,51.28,50.78,50.92,107739.0,50.5892,50.7873,50.2921,50.4307,107739.0
2025-03-14 09:40:00,50.95,51.22,50.94,51.15,25547.0,50.4604,50.7278,50.4505,50.6585,25547.0
2025-03-14 09:50:00,51.15,51.55,51.12,51.19,82304.0,50.6585,51.0547,50.6288,50.6981,82304.0
2025-03-14 10:00:00,51.14,51.19,50.75,50.97,57335.0,50.6486,50.6981,50.2623,50.4802,57335.0
2025-03-14 10:10:00,50.96,51.16,50.96,51.02,21008.0,50.4703,50.6684,50.4703,50.5298,21008.0
2025-03-14 10:20:00,51.03,51.07,50.9,51.01,28354.0,50.5397,50.5793,50.4109,50.5199,28354.0
2025-03-14 10:30:00,51.03,51.22,51.01,51.19,39116.0,50.5397,50.7278,50.5199,50.6981,39116.0
2025-03-14 10:40:00,51.18,51.33,51.05,51.31,21099.0,50.6882,50.8368,50.5595,50.817,21099.0
2025-03-14 10:50:00,51.33,51.45,51.28,51.41,46956.0,50.8368,50.9556,50.7873,50.916,46956.0
2025-03-14 11:00:00,51.42,51.58,51.42,51.54,66639.0,50.9259,51.0844,50.9259,51.0448,66639.0
2025-03-14 11:10:00,51.52,51.67,51.51,51.65,39199.0,51.0249,51.1735,51.015,51.1537,39199.0
2025-03-14 11:20:00,51.66,51.86,51.63,51.79,130132.0,51.1636,51.3617,51.1339,51.2924,130132.0
2025-03-14 11:30:00,51.78,51.89,51.69,51.73,75474.0,51.2825,51.3914,51.1933,51.2329,75474.0
2025-03-14 11:40:00,51.72,51.83,51.63,51.64,87763.0,51.223,51.332,51.1339,51.1438,87763.0
2025-03-14 11:50:00,51.65,51.65,51.5,51.6,34161.0,51.1537,51.1537,51.0051,51.1042,34161.0
2025-03-14 12:00:00,51.6,51.62,51.42,51.42,41341.0,51.1042,51.124,50.9259,50.9259,41341.0
2025-03-14 12:10:00,51.42,51.46,51.31,51.32,64063.0,50.9259,50.9655,50.817,50.8269,64063.0
2025-03-14 12:20:00,51.31,51.39,51.14,51.16,121768.0,50.817,50.8962,50.6486,50.6684,121768.0
2025-03-14 12:30:00,51.15,51.28,51.11,51.18,73151.0,50.6585,50.7873,50.6189,50.6882,73151.0
2025-03-14 12:40:00,51.2,51.31,51.16,51.19,33604.0,50.708,50.817,50.6684,50.6981,33604.0
2025-03-14 12:50:00,51.19,51.24,51.17,51.22,30175.0,50.6981,50.7476,50.6783,50.7278,30175.0
2025-03-14 13:00:00,51.21,51.28,51.18,51.23,40037.0,50.7179,50.7873,50.6882,50.7377,40037.0
2025-03-14 13:10:00,51.24,51.25,51.11,51.13,26225.0,50.7476,50.7575,50.6189,50.6387,26225.0
2025-03-14 13:20:00,51.13,51.21,51.1,51.16,32412.0,50.6387,50.7179,50.609,50.6684,32412.0
2025-03-14 13:30:00,51.16,51.19,51.03,51.08,35255.0,50.6684,50.6981,50.5397,50.5892,35255.0
2025-03-14 13:40:00,51.08,51.1,50.92,50.94,35605.0,50.5892,50.609,50.4307,50.4505,35605.0
2025-03-14 13:50:00,50.95,51.05,50.94,50.98,24998.0,50.4604,50.5595,50.4505,50.4901,24998.0
2025-03-14 14:00:00,50.99,51.11,50.99,51.09,25605.0,50.5,50.6189,50.5,50.5991,25605.0
2025-03-14 14:10:00,51.09,51.14,51.08,51.12,28576.0,50.5991,50.6486,50.5892,50.6288,28576.0
2025-03-14 14:20:00,51.11,51.22,51.1,51.2,30014.0,50.6189,50.7278,50.609,50.708,30014.0
2025-03-14 14:30:00,51.21,51.3,51.17,51.3,36586.0,50.7179,50.8071,50.6783,50.8071,36586.0
2025-03-14 14:40:00,51.3,51.32,51.23,51.25,31798.0,50.8071,50.8269,50.7377,50.7575,31798.0
2025-03-14 14:50:00,51.25,51.27,51.18,51.25,31707.0,50.7575,50.7774,50.6882,50.7575,31707.0
2025-03-14 15:00:00,51.24,51.24,51.13,51.15,35363.0,50.7476,50.7476,50.6387,50.6585,35363.0
2025-03-14 15:10:00,51.15,51.28,51.12,51.21,41651.0,50.6585,50.7873,50.6288,50.7179,41651.0
2025-03-14 15:20:00,51.2,51.29,51.15,51.25,50784.0,50.708,50.7972,50.6585,50.7575,50784.0
2025-03-14 15:30:00,51.24,51.25,51.1,51.11,72544.0,50.7476,50.7575,50.609,50.6189,72544.0
2025-03-14 15:40:00,51.11,51.22,51.08,51.2,88651.0,50.6189,50.7278,50.5892,50.708,88651.0
2025-03-14 15:50:00,51.2,51.5,51.08,51.39,521474.0,50.708,51.0051,50.5892,50.8962,521474.0
2025-03-17 09:30:00,51.54,52.49,51.44,52.26,118273.0,51.0448,51.9856,50.9457,51.7578,118273.0
2025-03-17 09:40:00,52.26,52.49,52.24,52.24,31704.0,51.7578,51.9856,51.738,51.738,31704.0
2025-03-17 09:50:00,52.25,52.37,52.13,52.16,30349.0,51.7479,51.8668,51.6291,51.6588,30349.0
2025-03-17 10:00:00,52.15,52.15,51.93,52.04,60696.0,51.6489,51.6489,51.431,51.54,60696.0
2025-03-17 10:10:00,52.05,52.12,52.02,52.09,21688.0,51.5499,51.6192,51.5201,51.5895,21688.0
2025-03-17 10:20:00,52.09,52.12,51.94,51.95,47990.0,51.5895,51.6192,51.4409,51.4508,47990.0
2025-03-17 10:30:00,51.93,52.14,51.92,52.12,36643.0,51.431,51.639,51.4211,51.6192,36643.0
2025-03-17 10:40:00,52.12,52.24,52.04,52.09,48140.0,51.6192,51.738,51.54,51.5895,48140.0
2025-03-17 10:50:00,52.06,52.13,51.94,51.97,48536.0,51.5598,51.6291,51.4409,51.4706,48536.0
2025-03-17 11:00:00,51.98,52.03,51.8,51.95,52112.0,51.4805,51.53,51.3023,51.4508,52112.0
2025-03-17 11:10:00,51.96,52.23,51.94,52.2,42069.0,51.4607,51.7281,51.4409,51.6984,42069.0
2025-03-17 11:20:00,52.2,52.27,52.1,52.1,28250.0,51.6984,51.7677,51.5994,51.5994,28250.0
2025-03-17 11:30:00,52.11,52.14,51.94,51.96,38245.0,51.6093,51.639,51.4409,51.4607,38245.0
2025-03-17 11:40:00,51.96,51.98,51.9,51.9,18741.0,51.4607,51.4805,51.4013,51.4013,18741.0
2025-03-17 11:50:00,51.89,51.91,51.83,51.85,28504.0,51.3914,51.4112,51.332,51.3518,28504.0
2025-03-17 12:00:00,51.85,51.91,51.8,51.89,29481.0,51.3518,51.4112,51.3023,51.3914,29481.0
2025-03-17 12:10:00,51.9,51.98,51.88,51.91,35878.0,51.4013,51.4805,51.3815,51.4112,35878.0
2025-03-17 12:20:00,51.89,51.89,51.79,51.81,17301.0,51.3914,51.3914,51.2924,51.3122,17301.0
2025-03-17 12:30:00,51.8,51.89,51.8,51.86,27348.0,51.3023,51.3914,51.3023,51.3617,27348.0
2025-03-17 12:40:00,51.85,51.86,51.78,51.86,18056.0,51.3518,51.3617,51.2825,51.3617,18056.0
2025-03-17 12:50:00,51.86,52.03,51.84,51.98,20000.0,51.3617,51.53,51.3419,51.4805,20000.0
2025-03-17 13:00:00,51.98,52.05,51.97,52.02,29101.0,51.4805,51.5499,51.4706,51.5201,29101.0
2025-03-17 13:10:00,52.04,52.04,51.91,51.94,20019.0,51.54,51.54,51.4112,51.4409,20019.0
2025-03-17 13:20:00,51.94,52.02,51.89,51.94,35300.0,51.4409,51.5201,51.3914,51.4409,35300.0
2025-03-17 13:30:00,51.94,52.03,51.93,51.95,28892.0,51.4409,51.53,51.431,51.4508,28892.0
2025-03-17 13:40:00,51.95,51.95,51.84,51.91,23681.0,51.4508,51.4508,51.3419,51.4112,23681.0
2025-03-17 13:50:00,51.91,51.94,51.85,51.9,48086.0,51.4112,51.4409,51.3518,51.4013,48086.0
2025-03-17 14:00:00,51.9,51.99,51.85,51.96,41927.0,51.4013,51.4904,51.3518,51.4607,41927.0
2025-03-17 14:10:00,51.96,52.08,51.91,52.03,34590.0,51.4607,51.5796,51.4112,51.53,34590.0
2025-03-17 14:20:00,52.03,52.06,51.96,51.99,67807.0,51.53,51.5598,51.4607,51.4904,67807.0
2025-03-17 14:30:00,51.99,52.05,51.99,52.02,39143.0,51.4904,51.5499,51.4904,51.5201,39143.0
2025-03-17 14:40:00,52.02,52.02,51.87,51.88,44669.0,51.5201,51.5201,51.3716,51.3815,44669.0
2025-03-17 14:50:00,51.87,51.88,51.81,51.82,42176.0,51.3716,51.3815,51.3122,51.3221,42176.0
2025-03-17 15:00:00,51.81,51.86,51.75,51.76,49093.0,51.3122,51.3617,51.2527,51.2626,49093.0
2025-03-17 15:10:00,51.76,51.78,51.6,51.7,72728.0,51.2626,51.2825,51.1042,51.2032,72728.0
2025-03-17 15:20:00,51.71,51.74,51.64,51.68,36230.0,51.2131,51.2428,51.1438,51.1834,36230.0
2025-03-17 15:30:00,51.68,51.73,51.63,51.65,74023.0,51.1834,51.2329,51.1339,51.1537,74023.0
2025-03-17 15:40:00,51.66,51.8,51.65,51.78,84237.0,51.1636,51.3023,51.1537,51.2825,84237.0
2025-03-17 15:50:00,51.77,51.79,51.52,51.58,438819.0,51.2725,51.2924,51.0249,51.0844,438819.0
2025-03-18 09:30:00,51.69,51.93,51.69,51.8,57996.0,51.1933,51.431,51.1933,51.3023,57996.0
2025-03-18 09:40:00,51.78,51.95,51.6,51.73,45095.0,51.2825,51.4508,51.1042,51.2329,45095.0
2025-03-18 09:50:00,51.71,51.71,51.54,51.55,20894.0,51.2131,51.2131,51.0448,51.0547,20894.0
2025-03-18 10:00:00,51.55,51.58,51.35,51.58,26610.0,51.0547,51.0844,50.8566,51.0844,26610.0
2025-03-18 10:10:00,51.59,51.59,51.43,51.59,30764.0,51.0943,51.0943,50.9358,51.0943,30764.0
2025-03-18 10:20:00,51.59,51.81,51.52,51.79,38497.0,51.0943,51.3122,51.0249,51.2924,38497.0
2025-03-18 10:30:00,51.8,52.0,51.79,51.99,44801.0,51.3023,51.5003,51.2924,51.4904,44801.0
2025-03-18 10:40:00,51.99,52.1,51.95,52.05,81031.0,51.4904,51.5994,51.4508,51.5499,81031.0
2025-03-18 10:50:00,52.06,52.26,52.05,52.09,79418.0,51.5598,51.7578,51.5499,51.5895,79418.0
2025-03-18 11:00:00,52.12,52.23,52.0,52.14,84405.0,51.6192,51.7281,51.5003,51.639,84405.0
2025-03-18 11:10:00,52.15,52.32,52.12,52.17,33438.0,51.6489,51.8173,51.6192,51.6687,33438.0
2025-03-18 11:20:00,52.2,52.22,52.1,52.19,31453.0,51.6984,51.7182,51.5994,51.6885,31453.0
2025-03-18 11:30:00,52.16,52.18,51.95,51.99,47501.0,51.6588,51.6786,51.4508,51.4904,47501.0
2025-03-18 11:40:00,52.0,52.17,51.89,52.01,98833.0,51.5003,51.6687,51.3914,51.5102,98833.0
2025-03-18 11:50:00,51.99,52.07,51.94,51.97,23882.0,51.4904,51.5697,51.4409,51.4706,23882.0
2025-03-18 12:00:00,51.98,52.04,51.96,51.98,22622.0,51.4805,51.54,51.4607,51.4805,22622.0
2025-03-18 12:10:00,52.0,52.09,51.95,51.96,29392.0,51.5003,51.5895,51.4508,51.4607,29392.0
2025-03-18 12:20:00,51.96,52.13,51.96,52.13,23395.0,51.4607,51.6291,51.4607,51.6291,23395.0
2025-03-18 12:30:00,52.12,52.18,52.08,52.16,23858.0,51.6192,51.6786,51.5796,51.6588,23858.0
2025-03-18 12:40:00,52.2,52.22,52.06,52.14,29557.0,51.6984,51.7182,51.5598,51.639,29557.0
2025-03-18 12:50:00,52.13,52.17,52.03,52.15,18061.0,51.6291,51.6687,51.53,51.6489,18061.0
2025-03-18 13:00:00,52.13,52.18,52.01,52.04,21595.0,51.6291,51.6786,51.5102,51.54,21595.0
2025-03-18 13:10:00,52.03,52.12,51.91,51.92,26521.0,51.53,51.6192,51.4112,51.4211,26521.0
2025-03-18 13:20:00,51.93,52.17,51.93,52.15,48423.0,51.431,51.6687,51.431,51.6489,48423.0
2025-03-18 13:30:00,52.14,52.24,52.12,52.23,32429.0,51.639,51.738,51.6192,51.7281,32429.0
2025-03-18 13:40:00,52.23,52.23,52.11,52.17,22877.0,51.7281,51.7281,51.6093,51.6687,22877.0
2025-03-18 13:50:00,52.17,52.26,52.16,52.24,20726.0,51.6687,51.7578,51.6588,51.738,20726.0
2025-03-18 14:00:00,52.24,52.33,52.16,52.24,137639.0,51.738,51.8272,51.6588,51.738,137639.0
2025-03-18 14:10:00,52.24,52.24,52.13,52.21,32955.0,51.738,51.738,51.6291,51.7083,32955.0
2025-03-18 14:20:00,52.2,52.3,52.19,52.2,31117.0,51.6984,51.7975,51.6885,51.6984,31117.0
2025-03-18 14:30:00,52.21,52.3,52.21,52.29,30154.0,51.7083,51.7975,51.7083,51.7876,30154.0
2025-03-18 14:40:00,52.29,52.3,52.22,52.25,33665.0,51.7876,51.7975,51.7182,51.7479,33665.0
2025-03-18 14:50:00,52.27,52.33,52.19,52.23,60400.0,51.7677,51.8272,51.6885,51.7281,60400.0
2025-03-18 15:00:00,52.22,52.25,52.13,52.21,36472.0,51.7182,51.7479,51.6291,51.7083,36472.0
2025-03-18 15:10:00,52.21,52.26,52.18,52.24,57028.0,51.7083,51.7578,51.6786,51.738,57028.0
2025-03-18 15:20:00,52.24,52.35,52.2,52.31,47446.0,51.738,51.847,51.6984,51.8074,47446.0
2025-03-18 15:30:00,52.33,52.34,52.1,52.23,97177.0,51.8272,51.8371,51.5994,51.7281,97177.0
2025-03-18 15:40:00,52.23,52.31,52.08,52.12,92888.0,51.7281,51.8074,51.5796,51.6192,92888.0
2025-03-18 15:50:00,52.12,52.17,51.86,52.04,445357.0,51.6192,51.6687,51.3617,51.54,445357.0
2025-03-19 09:30:00,51.89,52.29,51.87,52.12,119206.0,51.3914,51.7876,51.3716,51.6192,119206.0
2025-03-19 09:40:00,52.14,52.36,52.03,52.28,22394.0,51.639,51.8569,51.53,51.7776,22394.0
2025-03-19 09:50:00,52.27,52.4,52.23,52.31,22128.0,51.7677,51.8965,51.7281,51.8074,22128.0
2025-03-19 10:00:00,52.3,52.33,52.13,52.16,36574.0,51.7975,51.8272,51.6291,51.6588,36574.0
2025-03-19 10:10:00,52.17,52.22,51.96,52.22,35951.0,51.6687,51.7182,51.4607,51.7182,35951.0
2025-03-19 10:20:00,52.23,52.28,52.14,52.2,24536.0,51.7281,51.7776,51.639,51.6984,24536.0
2025-03-19 10:30:00,52.19,52.28,52.17,52.17,16781.0,51.6885,51.7776,51.6687,51.6687,16781.0
2025-03-19 10:40:00,52.18,52.33,52.15,52.33,24471.0,51.6786,51.8272,51.6489,51.8272,24471.0
2025-03-19 10:50:00,52.33,52.43,52.28,52.37,35437.0,51.8272,51.9262,51.7776,51.8668,35437.0
2025-03-19 11:00:00,52.38,52.63,52.33,52.61,55140.0,51.8767,52.1243,51.8272,52.1045,55140.0
2025-03-19 11:10:00,52.61,52.7,52.59,52.59,30690.0,52.1045,52.1936,52.0847,52.0847,30690.0
2025-03-19 11:20:00,52.59,52.71,52.56,52.68,41759.0,52.0847,52.2035,52.055,52.1738,41759.0
2025-03-19 11:30:00,52.69,52.69,52.6,52.61,30332.0,52.1837,52.1837,52.0946,52.1045,30332.0
2025-03-19 11:40:00,52.61,52.83,52.6,52.83,46275.0,52.1045,52.3224,52.0946,52.3224,46275.0
2025-03-19 11:50:00,52.84,52.94,52.73,52.82,70108.0,52.3323,52.4313,52.2233,52.3125,70108.0
2025-03-19 12:00:00,52.82,52.9,52.77,52.82,40965.0,52.3125,52.3917,52.2629,52.3125,40965.0
2025-03-19 12:10:00,52.83,52.84,52.73,52.8,26251.0,52.3224,52.3323,52.2233,52.2927,26251.0
2025-03-19 12:20:00,52.8,52.83,52.73,52.77,32712.0,52.2927,52.3224,52.2233,52.2629,32712.0
2025-03-19 12:30:00,52.76,52.78,52.71,52.74,26781.0,52.253,52.2728,52.2035,52.2332,26781.0
2025-03-19 12:40:00,52.73,52.76,52.71,52.73,22441.0,52.2233,52.253,52.2035,52.2233,22441.0
2025-03-19 12:50:00,52.73,52.79,52.67,52.7,25910.0,52.2233,52.2827,52.1639,52.1936,25910.0
2025-03-19 13:00:00,52.7,52.74,52.56,52.6,27105.0,52.1936,52.2332,52.055,52.0946,27105.0
2025-03-19 13:10:00,52.6,52.64,52.53,52.56,26432.0,52.0946,52.1342,52.0252,52.055,26432.0
2025-03-19 13:20:00,52.57,52.58,52.49,52.5,20433.0,52.0649,52.0748,51.9856,51.9955,20433.0
2025-03-19 13:30:00,52.51,52.64,52.5,52.64,38044.0,52.0054,52.1342,51.9955,52.1342,38044.0
2025-03-19 13:40:00,52.63,52.65,52.48,52.49,32472.0,52.1243,52.1441,51.9757,51.9856,32472.0
2025-03-19 13:50:00,52.5,52.55,52.4,52.4,30783.0,51.9955,52.0451,51.8965,51.8965,30783.0
2025-03-19 14:00:00,52.4,52.64,52.35,52.53,46926.0,51.8965,52.1342,51.847,52.0252,46926.0
2025-03-19 14:10:00,52.54,52.67,52.54,52.58,22645.0,52.0351,52.1639,52.0351,52.0748,22645.0
2025-03-19 14:20:00,52.6,52.6,52.49,52.53,26878.0,52.0946,52.0946,51.9856,52.0252,26878.0
2025-03-19 14:30:00,52.53,52.71,52.52,52.57,41739.0,52.0252,52.2035,52.0153,52.0649,41739.0
2025-03-19 14:40:00,52.57,52.91,52.55,52.88,104127.0,52.0649,52.4016,52.0451,52.3719,104127.0
2025-03-19 14:50:00,52.88,53.11,52.87,53.04,75795.0,52.3719,52.5997,52.362,52.5303,75795.0
2025-03-19 15:00:00,53.03,53.12,52.91,53.1,63283.0,52.5204,52.6096,52.4016,52.5898,63283.0
2025-03-19 15:10:00,53.1,53.13,52.89,52.89,60233.0,52.5898,52.6195,52.3818,52.3818,60233.0
2025-03-19 15:20:00,52.9,52.9,52.51,52.59,54960.0,52.3917,52.3917,52.0054,52.0847,54960.0
2025-03-19 15:30:00,52.57,52.74,52.56,52.69,63888.0,52.0649,52.2332,52.055,52.1837,63888.0
2025-03-19 15:40:00,52.68,52.76,52.62,52.69,75141.0,52.1738,52.253,52.1144,52.1837,75141.0
2025-03-19 15:50:00,52.68,52.71,52.49,52.62,408315.0,52.1738,52.2035,51.9856,52.1144,408315.0
2025-03-20 09:30:00,52.56,52.77,52.36,52.39,93681.0,52.055,52.2629,51.8569,51.8866,93681.0
2025-03-20 09:40:00,52.42,52.55,52.22,52.41,65088.0,51.9163,52.0451,51.7182,51.9064,65088.0
2025-03-20 09:50:00,52.38,52.45,52.2,52.4,18051.0,51.8767,51.946,51.6984,51.8965,18051.0
2025-03-20 10:00:00,52.41,52.59,52.39,52.51,27317.0,51.9064,52.0847,51.8866,52.0054,27317.0
2025-03-20 10:10:00,52.49,52.51,52.28,52.33,13990.0,51.9856,52.0054,51.7776,51.8272,13990.0
2025-03-20 10:20:00,52.31,52.5,52.22,52.45,20445.0,51.8074,51.9955,51.7182,51.946,20445.0
2025-03-20 10:30:00,52.45,52.48,52.34,52.45,29543.0,51.946,51.9757,51.8371,51.946,29543.0
2025-03-20 10:40:00,52.45,52.62,52.41,52.61,31347.0,51.946,52.1144,51.9064,52.1045,31347.0
2025-03-20 10:50:00,52.6,52.63,52.4,52.49,65700.0,52.0946,52.1243,51.8965,51.9856,65700.0
2025-03-20 11:00:00,52.49,52.51,52.31,52.33,126607.0,51.9856,52.0054,51.8074,51.8272,126607.0
2025-03-20 11:10:00,52.31,52.38,52.26,52.35,23895.0,51.8074,51.8767,51.7578,51.847,23895.0
2025-03-20 11:20:00,52.31,52.4,52.27,52.35,14192.0,51.8074,51.8965,51.7677,51.847,14192.0
2025-03-20 11:30:00,52.34,52.4,52.3,52.3,24851.0,51.8371,51.8965,51.7975,51.7975,24851.0
2025-03-20 11:40:00,52.31,52.48,52.3,52.45,26310.0,51.8074,51.9757,51.7975,51.946,26310.0
2025-03-20 11:50:00,52.45,52.45,52.33,52.34,20782.0,51.946,51.946,51.8272,51.8371,20782.0
2025-03-20 12:00:00,52.33,52.52,52.32,52.4,27662.0,51.8272,52.0153,51.8173,51.8965,27662.0
2025-03-20 12:10:00,52.37,52.5,52.35,52.4,15727.0,51.8668,51.9955,51.847,51.8965,15727.0
2025-03-20 12:20:00,52.4,52.43,52.31,52.33,20199.0,51.8965,51.9262,51.8074,51.8272,20199.0
2025-03-20 12:30:00,52.34,52.39,52.27,52.37,11764.0,51.8371,51.8866,51.7677,51.8668,11764.0
2025-03-20 12:40:00,52.36,52.37,52.24,52.26,11973.0,51.8569,51.8668,51.738,51.7578,11973.0
2025-03-20 12:50:00,52.28,52.39,52.25,52.38,16430.0,51.7776,51.8866,51.7479,51.8767,16430.0
2025-03-20 13:00:00,52.38,52.45,52.37,52.41,18780.0,51.8767,51.946,51.8668,51.9064,18780.0
2025-03-20 13:10:00,52.41,52.44,52.31,52.34,14729.0,51.9064,51.9361,51.8074,51.8371,14729.0
2025-03-20 13:20:00,52.34,52.35,52.15,52.17,19213.0,51.8371,51.847,51.6489,51.6687,19213.0
2025-03-20 13:30:00,52.17,52.34,52.17,52.32,12628.0,51.6687,51.8371,51.6687,51.8173,12628.0
2025-03-20 13:40:00,52.31,52.37,52.26,52.32,10156.0,51.8074,51.8668,51.7578,51.8173,10156.0
2025-03-20 13:50:00,52.33,52.36,52.29,52.32,12638.0,51.8272,51.8569,51.7876,51.8173,12638.0
2025-03-20 14:00:00,52.33,52.43,52.33,52.42,36287.0,51.8272,51.9262,51.8272,51.9163,36287.0
2025-03-20 14:10:00,52.42,52.48,52.39,52.4,13368.0,51.9163,51.9757,51.8866,51.8965,13368.0
2025-03-20 14:20:00,52.39,52.41,52.26,52.27,11537.0,51.8866,51.9064,51.7578,51.7677,11537.0
2025-03-20 14:30:00,52.25,52.28,52.22,52.25,11989.0,51.7479,51.7776,51.7182,51.7479,11989.0
2025-03-20 14:40:00,52.24,52.29,52.21,52.29,17346.0,51.738,51.7876,51.7083,51.7876,17346.0
2025-03-20 14:50:00,52.28,52.35,52.21,52.21,20924.0,51.7776,51.847,51.7083,51.7083,20924.0
2025-03-20 15:00:00,52.22,52.28,52.16,52.18,25364.0,51.7182,51.7776,51.6588,51.6786,25364.0
2025-03-20 15:10:00,52.18,52.25,52.18,52.22,24643.0,51.6786,51.7479,51.6786,51.7182,24643.0
2025-03-20 15:20:00,52.22,52.34,52.18,52.18,32884.0,51.7182,51.8371,51.6786,51.6786,32884.0
2025-03-20 15:30:00,52.16,52.42,52.16,52.26,44019.0,51.6588,51.9163,51.6588,51.7578,44019.0
2025-03-20 15:40:00,52.26,52.41,52.25,52.36,85597.0,51.7578,51.9064,51.7479,51.8569,85597.0
2025-03-20 15:50:00,52.37,52.38,52.14,52.27,497387.0,51.8668,51.8767,51.639,51.7677,497387.0
2025-03-21 09:30:00,51.7,51.88,51.42,51.43,579629.0,51.2032,51.3815,50.9259,50.9358,579629.0
2025-03-21 09:40:00,51.43,51.75,51.42,51.53,22195.0,50.9358,51.2527,50.9259,51.0349,22195.0
2025-03-21 09:50:00,51.52,51.58,51.28,51.56,31311.0,51.0249,51.0844,50.7873,51.0646,31311.0
2025-03-21 10:00:00,51.56,51.56,51.22,51.26,73835.0,51.0646,51.0646,50.7278,50.7674,73835.0
2025-03-21 10:10:00,51.27,51.43,51.22,51.41,26877.0,50.7774,50.9358,50.7278,50.916,26877.0
2025-03-21 10:20:00,51.41,51.47,51.36,51.41,66437.0,50.916,50.9754,50.8665,50.916,66437.0
2025-03-21 10:30:00,51.43,51.44,51.11,51.15,41623.0,50.9358,50.9457,50.6189,50.6585,41623.0
2025-03-21 10:40:00,51.15,51.39,51.13,51.38,44950.0,50.6585,50.8962,50.6387,50.8863,44950.0
2025-03-21 10:50:00,51.37,51.51,51.31,51.48,45915.0,50.8764,51.015,50.817,50.9853,45915.0
2025-03-21 11:00:00,51.5,51.51,51.37,51.4,113677.0,51.0051,51.015,50.8764,50.9061,113677.0
2025-03-21 11:10:00,51.4,51.43,51.23,51.29,35045.0,50.9061,50.9358,50.7377,50.7972,35045.0
2025-03-21 11:20:00,51.29,51.3,51.14,51.17,46825.0,50.7972,50.8071,50.6486,50.6783,46825.0
2025-03-21 11:30:00,51.17,51.2,51.04,51.05,48766.0,50.6783,50.708,50.5496,50.5595,48766.0
2025-03-21 11:40:00,51.05,51.09,50.96,51.04,28899.0,50.5595,50.5991,50.4703,50.5496,28899.0
2025-03-21 11:50:00,51.02,51.03,50.86,50.87,44315.0,50.5298,50.5397,50.3713,50.3812,44315.0
2025-03-21 12:00:00,50.85,50.93,50.63,50.67,109379.0,50.3614,50.4406,50.1435,50.1831,109379.0
2025-03-21 12:10:00,50.67,50.96,50.66,50.93,57247.0,50.1831,50.4703,50.1732,50.4406,57247.0
2025-03-21 12:20:00,50.93,51.02,50.9,50.98,45801.0,50.4406,50.5298,50.4109,50.4901,45801.0
2025-03-21 12:30:00,50.98,51.03,50.88,51.03,65929.0,50.4901,50.5397,50.3911,50.5397,65929.0
2025-03-21 12:40:00,51.03,51.11,51.02,51.1,37967.0,50.5397,50.6189,50.5298,50.609,37967.0
2025-03-21 12:50:00,51.09,51.26,51.08,51.23,44329.0,50.5991,50.7674,50.5892,50.7377,44329.0
2025-03-21 13:00:00,51.24,51.3,51.18,51.27,36328.0,50.7476,50.8071,50.6882,50.7774,36328.0
2025-03-21 13:10:00,51.27,51.27,51.21,51.23,22291.0,50.7774,50.7774,50.7179,50.7377,22291.0
2025-03-21 13:20:00,51.22,51.25,51.12,51.14,19610.0,50.7278,50.7575,50.6288,50.6486,19610.0
2025-03-21 13:30:00,51.14,51.19,51.07,51.15,69283.0,50.6486,50.6981,50.5793,50.6585,69283.0
2025-03-21 13:40:00,51.15,51.35,51.14,51.35,177579.0,50.6585,50.8566,50.6486,50.8566,177579.0
2025-03-21 13:50:00,51.35,51.41,51.31,51.34,36915.0,50.8566,50.916,50.817,50.8467,36915.0
2025-03-21 14:00:00,51.34,51.56,51.34,51.37,110446.0,50.8467,51.0646,50.8467,50.8764,110446.0
2025-03-21 14:10:00,51.36,51.42,51.31,51.38,36845.0,50.8665,50.9259,50.817,50.8863,36845.0
2025-03-21 14:20:00,51.37,51.4,51.18,51.24,56886.0,50.8764,50.9061,50.6882,50.7476,56886.0
2025-03-21 14:30:00,51.25,51.54,51.24,51.53,68776.0,50.7575,51.0448,50.7476,51.0349,68776.0
2025-03-21 14:40:00,51.54,51.56,51.43,51.46,37930.0,51.0448,51.0646,50.9358,50.9655,37930.0
2025-03-21 14:50:00,51.47,51.48,51.35,51.35,43766.0,50.9754,50.9853,50.8566,50.8566,43766.0
2025-03-21 15:00:00,51.34,51.4,51.28,51.34,47906.0,50.8467,50.9061,50.7873,50.8467,47906.0
2025-03-21 15:10:00,51.34,51.41,51.25,51.4,71798.0,50.8467,50.916,50.7575,50.9061,71798.0
2025-03-21 15:20:00,51.39,51.47,51.33,51.39,64298.0,50.8962,50.9754,50.8368,50.8962,64298.0
2025-03-21 15:30:00,51.39,51.63,51.39,51.55,116746.0,50.8962,51.1339,50.8962,51.0547,116746.0
2025-03-21 15:40:00,51.55,51.68,51.49,51.65,174438.0,51.0547,51.1834,50.9952,51.1537,174438.0
2025-03-21 15:50:00,51.66,51.67,51.25,51.42,1397982.0,51.1636,51.1735,50.7575,50.9259,1397982.0
2025-03-24 09:30:00,51.52,51.93,51.28,51.7,88539.0,51.0249,51.431,50.7873,51.2032,88539.0
2025-03-24 09:40:00,51.73,52.29,51.72,52.18,27429.0,51.2329,51.7876,51.223,51.6786,27429.0
2025-03-24 09:50:00,52.18,52.58,52.08,52.55,116351.0,51.6786,52.0748,51.5796,52.0451,116351.0
2025-03-24 10:00:00,52.54,52.61,52.3,52.34,171105.0,52.0351,52.1045,51.7975,51.8371,171105.0
2025-03-24 10:10:00,52.36,52.41,52.23,52.33,42193.0,51.8569,51.9064,51.7281,51.8272,42193.0
2025-03-24 10:20:00,52.3,52.54,52.19,52.37,177122.0,51.7975,52.0351,51.6885,51.8668,177122.0
2025-03-24 10:30:00,52.36,52.38,51.95,51.96,95930.0,51.8569,51.8767,51.4508,51.4607,95930.0
2025-03-24 10:40:00,51.97,52.03,51.88,51.98,61712.0,51.4706,51.53,51.3815,51.4805,61712.0
2025-03-24 10:50:00,51.97,52.02,51.85,51.9,53307.0,51.4706,51.5201,51.3518,51.4013,53307.0
2025-03-24 11:00:00,51.9,51.94,51.84,51.92,72025.0,51.4013,51.4409,51.3419,51.4211,72025.0
2025-03-24 11:10:00,51.9,52.02,51.88,51.99,69148.0,51.4013,51.5201,51.3815,51.4904,69148.0
2025-03-24 11:20:00,52.01,52.09,51.88,51.93,66286.0,51.5102,51.5895,51.3815,51.431,66286.0
2025-03-24 11:30:00,51.93,51.98,51.89,51.95,72703.0,51.431,51.4805,51.3914,51.4508,72703.0
2025-03-24 11:40:00,51.97,52.0,51.9,51.91,25053.0,51.4706,51.5003,51.4013,51.4112,25053.0
2025-03-24 11:50:00,51.92,52.0,51.89,51.99,60432.0,51.4211,51.5003,51.3914,51.4904,60432.0
2025-03-24 12:00:00,51.98,52.01,51.94,51.97,90630.0,51.4805,51.5102,51.4409,51.4706,90630.0
2025-03-24 12:10:00,51.97,51.99,51.89,51.92,59924.0,51.4706,51.4904,51.3914,51.4211,59924.0
2025-03-24 12:20:00,51.9,51.95,51.88,51.9,24349.0,51.4013,51.4508,51.3815,51.4013,24349.0
2025-03-24 12:30:00,51.91,51.96,51.89,51.91,30939.0,51.4112,51.4607,51.3914,51.4112,30939.0
2025-03-24 12:40:00,51.92,52.04,51.91,52.01,30699.0,51.4211,51.54,51.4112,51.5102,30699.0
2025-03-24 12:50:00,52.01,52.06,51.97,52.03,35020.0,51.5102,51.5598,51.4706,51.53,35020.0
2025-03-24 13:00:00,52.03,52.07,52.01,52.06,18873.0,51.53,51.5697,51.5102,51.5598,18873.0
2025-03-24 13:10:00,52.06,52.11,52.01,52.08,24992.0,51.5598,51.6093,51.5102,51.5796,24992.0
2025-03-24 13:20:00,52.08,52.14,52.05,52.12,29355.0,51.5796,51.639,51.5499,51.6192,29355.0
2025-03-24 13:30:00,52.12,52.25,52.08,52.24,46113.0,51.6192,51.7479,51.5796,51.738,46113.0
2025-03-24 13:40:00,52.24,52.35,52.19,52.31,38460.0,51.738,51.847,51.6885,51.8074,38460.0
2025-03-24 13:50:00,52.31,52.48,52.31,52.48,44358.0,51.8074,51.9757,51.8074,51.9757,44358.0
2025-03-24 14:00:00,52.48,52.49,52.38,52.42,73423.0,51.9757,51.9856,51.8767,51.9163,73423.0
2025-03-24 14:10:00,52.41,52.51,52.4,52.5,56908.0,51.9064,52.0054,51.8965,51.9955,56908.0
2025-03-24 14:20:00,52.5,52.54,52.44,52.5,78843.0,51.9955,52.0351,51.9361,51.9955,78843.0
2025-03-24 14:30:00,52.5,52.73,52.49,52.7,66255.0,51.9955,52.2233,51.9856,52.1936,66255.0
2025-03-24 14:40:00,52.7,52.85,52.65,52.84,161041.0,52.1936,52.3422,52.1441,52.3323,161041.0
2025-03-24 14:50:00,52.84,53.0,52.78,52.83,159729.0,52.3323,52.4907,52.2728,52.3224,159729.0
2025-03-24 15:00:00,52.83,52.84,52.71,52.81,69825.0,52.3224,52.3323,52.2035,52.3026,69825.0
2025-03-24 15:10:00,52.8,52.87,52.74,52.85,258822.0,52.2927,52.362,52.2332,52.3422,258822.0
2025-03-24 15:20:00,52.84,52.9,52.79,52.8,110112.0,52.3323,52.3917,52.2827,52.2927,110112.0
2025-03-24 15:30:00,52.81,52.86,52.75,52.83,121886.0,52.3026,52.3521,52.2431,52.3224,121886.0
2025-03-24 15:40:00,52.82,52.97,52.79,52.96,170696.0,52.3125,52.461,52.2827,52.4511,170696.0
2025-03-24 15:50:00,52.95,53.01,52.79,52.83,972409.0,52.4412,52.5006,52.2827,52.3224,972409.0
2025-03-25 09:30:00,54.92,55.23,54.28,54.85,581714.0,54.3923,54.6993,53.7584,54.323,581714.0
2025-03-25 09:40:00,54.85,55.16,54.21,54.3,271436.0,54.323,54.63,53.6891,53.7782,271436.0
2025-03-25 09:50:00,54.3,55.37,54.13,55.0,361872.0,53.7782,54.838,53.6099,54.4715,361872.0
2025-03-25 10:00:00,54.98,55.07,54.78,55.05,224230.0,54.4517,54.5408,54.2536,54.521,224230.0
2025-03-25 10:10:00,55.04,55.75,55.03,55.63,304076.0,54.5111,55.2143,54.5012,55.0955,304076.0
2025-03-25 10:20:00,55.66,55.93,55.37,55.79,288496.0,55.1252,55.3926,54.838,55.2539,288496.0
2025-03-25 10:30:00,55.79,56.04,55.61,55.98,159217.0,55.2539,55.5015,55.0756,55.4421,159217.0
2025-03-25 10:40:00,55.95,56.23,55.94,56.21,159989.0,55.4124,55.6897,55.4025,55.6699,159989.0
2025-03-25 10:50:00,56.21,56.53,56.03,56.18,250151.0,55.6699,55.9868,55.4916,55.6402,250151.0
2025-03-25 11:00:00,56.17,56.44,55.95,56.36,257114.0,55.6303,55.8977,55.4124,55.8184,257114.0
2025-03-25 11:10:00,56.38,56.59,56.33,56.56,123981.0,55.8383,56.0462,55.7887,56.0165,123981.0
2025-03-25 11:20:00,56.56,56.64,55.86,55.91,295308.0,56.0165,56.0958,55.3232,55.3728,295308.0
2025-03-25 11:30:00,55.88,56.07,55.34,55.82,343322.0,55.3431,55.5312,54.8082,55.2836,343322.0
2025-03-25 11:40:00,55.82,55.89,55.65,55.67,155055.0,55.2836,55.353,55.1153,55.1351,155055.0
2025-03-25 11:50:00,55.69,55.81,55.45,55.59,144800.0,55.1549,55.2737,54.9172,55.0558,144800.0
2025-03-25 12:00:00,55.61,55.88,55.37,55.43,382017.0,55.0756,55.3431,54.838,54.8974,382017.0
2025-03-25 12:10:00,55.42,55.59,55.38,55.42,137500.0,54.8875,55.0558,54.8479,54.8875,137500.0
2025-03-25 12:20:00,55.41,55.87,55.39,55.7,179926.0,54.8776,55.3332,54.8578,55.1648,179926.0
2025-03-25 12:30:00,55.7,55.9,55.64,55.87,95569.0,55.1648,55.3629,55.1054,55.3332,95569.0
2025-03-25 12:40:00,55.88,56.05,55.85,56.01,75913.0,55.3431,55.5114,55.3133,55.4718,75913.0
2025-03-25 12:50:00,56.02,56.16,55.95,56.07,90040.0,55.4817,55.6204,55.4124,55.5312,90040.0
2025-03-25 13:00:00,56.08,56.27,56.05,56.25,79688.0,55.5411,55.7293,55.5114,55.7095,79688.0
2025-03-25 13:10:00,56.25,56.37,56.16,56.17,62488.0,55.7095,55.8283,55.6204,55.6303,62488.0
2025-03-25 13:20:00,56.16,56.18,55.75,55.77,67453.0,55.6204,55.6402,55.2143,55.2341,67453.0
2025-03-25 13:30:00,55.78,55.89,55.76,55.87,79622.0,55.244,55.353,55.2242,55.3332,79622.0
2025-03-25 13:40:00,55.87,55.96,55.86,55.88,86749.0,55.3332,55.4223,55.3232,55.3431,86749.0
2025-03-25 13:50:00,55.88,55.96,55.86,55.88,63268.0,55.3431,55.4223,55.3232,55.3431,63268.0
2025-03-25 14:00:00,55.88,55.96,55.84,55.89,103861.0,55.3431,55.4223,55.3034,55.353,103861.0
2025-03-25 14:10:00,55.89,55.96,55.85,55.91,51121.0,55.353,55.4223,55.3133,55.3728,51121.0
2025-03-25 14:20:00,55.92,56.0,55.89,55.92,69825.0,55.3827,55.4619,55.353,55.3827,69825.0
2025-03-25 14:30:00,55.94,56.07,55.87,56.0,88584.0,55.4025,55.5312,55.3332,55.4619,88584.0
2025-03-25 14:40:00,56.01,56.03,55.87,55.9,119285.0,55.4718,55.4916,55.3332,55.3629,119285.0
2025-03-25 14:50:00,55.89,56.05,55.88,56.05,76408.0,55.353,55.5114,55.3431,55.5114,76408.0
2025-03-25 15:00:00,56.05,56.32,56.01,56.18,119528.0,55.5114,55.7788,55.4718,55.6402,119528.0
2025-03-25 15:10:00,56.17,56.28,56.17,56.25,106362.0,55.6303,55.7392,55.6303,55.7095,106362.0
2025-03-25 15:20:00,56.25,56.31,56.15,56.22,133520.0,55.7095,55.7689,55.6105,55.6798,133520.0
2025-03-25 15:30:00,56.22,56.44,56.19,56.29,211480.0,55.6798,55.8977,55.6501,55.7491,211480.0
2025-03-25 15:40:00,56.3,56.55,56.29,56.4,303006.0,55.759,56.0066,55.7491,55.8581,303006.0
2025-03-25 15:50:00,56.39,56.47,56.24,56.27,756090.0,55.8482,55.9274,55.6996,55.7293,756090.0
2025-03-26 09:30:00,55.43,55.9,55.25,55.89,267961.0,54.8974,55.3629,54.7191,55.353,267961.0
2025-03-26 09:40:00,55.9,56.04,55.64,55.98,167012.0,55.3629,55.5015,55.1054,55.4421,167012.0
2025-03-26 09:50:00,55.96,55.98,55.52,55.8,242718.0,55.4223,55.4421,54.9865,55.2638,242718.0
2025-03-26 10:00:00,55.82,56.07,55.75,55.99,150098.0,55.2836,55.5312,55.2143,55.452,150098.0
2025-03-26 10:10:00,55.99,56.1,55.75,55.91,81056.0,55.452,55.5609,55.2143,55.3728,81056.0
2025-03-26 10:20:00,55.9,55.9,55.48,55.67,336374.0,55.3629,55.3629,54.9469,55.1351,336374.0
2025-03-26 10:30:00,55.66,55.8,55.65,55.72,111762.0,55.1252,55.2638,55.1153,55.1846,111762.0
2025-03-26 10:40:00,55.72,55.86,55.55,55.58,201607.0,55.1846,55.3232,55.0162,55.0459,201607.0
2025-03-26 10:50:00,55.58,55.65,55.26,55.32,214998.0,55.0459,55.1153,54.729,54.7884,214998.0
2025-03-26 11:00:00,55.32,55.4,55.17,55.39,101422.0,54.7884,54.8677,54.6399,54.8578,101422.0
2025-03-26 11:10:00,55.39,55.53,55.31,55.39,99139.0,54.8578,54.9964,54.7785,54.8578,99139.0
2025-03-26 11:20:00,55.39,55.48,55.32,55.35,55505.0,54.8578,54.9469,54.7884,54.8181,55505.0
2025-03-26 11:30:00,55.36,55.64,55.36,55.61,74746.0,54.8281,55.1054,54.8281,55.0756,74746.0
2025-03-26 11:40:00,55.61,55.71,55.53,55.57,60755.0,55.0756,55.1747,54.9964,55.036,60755.0
2025-03-26 11:50:00,55.55,55.58,55.3,55.4,88655.0,55.0162,55.0459,54.7686,54.8677,88655.0
2025-03-26 12:00:00,55.4,55.43,55.25,55.43,56530.0,54.8677,54.8974,54.7191,54.8974,56530.0
2025-03-26 12:10:00,55.42,55.46,55.17,55.26,74712.0,54.8875,54.9271,54.6399,54.729,74712.0
2025-03-26 12:20:00,55.27,55.36,55.19,55.35,93019.0,54.7389,54.8281,54.6597,54.8181,93019.0
2025-03-26 12:30:00,55.35,55.41,55.17,55.27,71743.0,54.8181,54.8776,54.6399,54.7389,71743.0
2025-03-26 12:40:00,55.27,55.34,55.16,55.24,72932.0,54.7389,54.8082,54.63,54.7092,72932.0
2025-03-26 12:50:00,55.24,55.25,55.15,55.19,115485.0,54.7092,54.7191,54.6201,54.6597,115485.0
2025-03-26 13:00:00,55.2,55.2,55.0,55.13,109320.0,54.6696,54.6696,54.4715,54.6003,109320.0
2025-03-26 13:10:00,55.14,55.16,55.02,55.08,136526.0,54.6102,54.63,54.4913,54.5507,136526.0
2025-03-26 13:20:00,55.09,55.11,54.91,54.96,99249.0,54.5606,54.5805,54.3824,54.4319,99249.0
2025-03-26 13:30:00,54.96,55.01,54.83,54.85,69662.0,54.4319,54.4814,54.3031,54.323,69662.0
2025-03-26 13:40:00,54.83,55.03,54.75,54.86,128658.0,54.3031,54.5012,54.2239,54.3329,128658.0
2025-03-26 13:50:00,54.87,54.91,54.77,54.77,90803.0,54.3428,54.3824,54.2437,54.2437,90803.0
2025-03-26 14:00:00,54.77,54.94,54.77,54.93,65456.0,54.2437,54.4121,54.2437,54.4022,65456.0
2025-03-26 14:10:00,54.93,55.19,54.92,55.15,101776.0,54.4022,54.6597,54.3923,54.6201,101776.0
2025-03-26 14:20:00,55.15,55.2,55.08,55.2,52871.0,54.6201,54.6696,54.5507,54.6696,52871.0
2025-03-26 14:30:00,55.2,55.25,55.16,55.22,51277.0,54.6696,54.7191,54.63,54.6894,51277.0
2025-03-26 14:40:00,55.22,55.22,54.98,54.99,80735.0,54.6894,54.6894,54.4517,54.4616,80735.0
2025-03-26 14:50:00,55.0,55.08,54.95,55.02,107052.0,54.4715,54.5507,54.422,54.4913,107052.0
2025-03-26 15:00:00,55.02,55.17,54.95,55.05,89445.0,54.4913,54.6399,54.422,54.521,89445.0
2025-03-26 15:10:00,55.05,55.23,55.05,55.21,75828.0,54.521,54.6993,54.521,54.6795,75828.0
2025-03-26 15:20:00,55.21,55.36,55.19,55.23,80104.0,54.6795,54.8281,54.6597,54.6993,80104.0
2025-03-26 15:30:00,55.23,55.31,55.16,55.23,110196.0,54.6993,54.7785,54.63,54.6993,110196.0
2025-03-26 15:40:00,55.23,55.33,55.19,55.33,140059.0,54.6993,54.7983,54.6597,54.7983,140059.0
2025-03-26 15:50:00,55.32,55.65,55.29,55.42,836978.0,54.7884,55.1153,54.7587,54.8875,836978.0
2025-03-27 09:30:00,54.46,54.74,54.03,54.13,146390.0,53.9367,54.214,53.5108,53.6099,146390.0
2025-03-27 09:40:00,54.15,54.33,53.89,54.27,81328.0,53.6297,53.8079,53.3722,53.7485,81328.0
2025-03-27 09:50:00,54.27,54.51,54.26,54.51,59055.0,53.7485,53.9862,53.7386,53.9862,59055.0
2025-03-27 10:00:00,54.49,54.56,54.36,54.55,93886.0,53.9664,54.0357,53.8377,54.0258,93886.0
2025-03-27 10:10:00,54.56,54.8,54.48,54.8,38936.0,54.0357,54.2734,53.9565,54.2734,38936.0
2025-03-27 10:20:00,54.83,54.91,54.78,54.86,46828.0,54.3031,54.3824,54.2536,54.3329,46828.0
2025-03-27 10:30:00,54.88,54.99,54.81,54.93,43275.0,54.3527,54.4616,54.2833,54.4022,43275.0
2025-03-27 10:40:00,54.92,55.01,54.71,54.71,61658.0,54.3923,54.4814,54.1843,54.1843,61658.0
2025-03-27 10:50:00,54.65,54.75,54.62,54.66,44016.0,54.1249,54.2239,54.0952,54.1348,44016.0
2025-03-27 11:00:00,54.66,54.66,54.5,54.52,33659.0,54.1348,54.1348,53.9763,53.9961,33659.0
2025-03-27 11:10:00,54.51,54.59,54.46,54.58,49425.0,53.9862,54.0655,53.9367,54.0555,49425.0
2025-03-27 11:20:00,54.58,54.59,54.43,54.59,66221.0,54.0555,54.0655,53.907,54.0655,66221.0
2025-03-27 11:30:00,54.58,54.58,54.4,54.48,100451.0,54.0555,54.0555,53.8773,53.9565,100451.0
2025-03-27 11:40:00,54.48,54.5,54.4,54.44,73866.0,53.9565,53.9763,53.8773,53.9169,73866.0
2025-03-27 11:50:00,54.45,54.53,54.4,54.46,42441.0,53.9268,54.006,53.8773,53.9367,42441.0
2025-03-27 12:00:00,54.47,54.54,54.42,54.52,43599.0,53.9466,54.0159,53.8971,53.9961,43599.0
2025-03-27 12:10:00,54.51,54.58,54.46,54.56,29221.0,53.9862,54.0555,53.9367,54.0357,29221.0
2025-03-27 12:20:00,54.55,54.6,54.42,54.48,91410.0,54.0258,54.0754,53.8971,53.9565,91410.0
2025-03-27 12:30:00,54.48,54.54,54.45,54.5,33148.0,53.9565,54.0159,53.9268,53.9763,33148.0
2025-03-27 12:40:00,54.5,54.55,54.45,54.46,27506.0,53.9763,54.0258,53.9268,53.9367,27506.0
2025-03-27 12:50:00,54.46,54.51,54.43,54.46,69651.0,53.9367,53.9862,53.907,53.9367,69651.0
2025-03-27 13:00:00,54.46,54.53,54.41,54.52,82618.0,53.9367,54.006,53.8872,53.9961,82618.0
2025-03-27 13:10:00,54.5,54.63,54.49,54.55,24174.0,53.9763,54.1051,53.9664,54.0258,24174.0
2025-03-27 13:20:00,54.54,54.57,54.46,54.48,19519.0,54.0159,54.0456,53.9367,53.9565,19519.0
2025-03-27 13:30:00,54.49,54.59,54.48,54.58,25103.0,53.9664,54.0655,53.9565,54.0555,25103.0
2025-03-27 13:40:00,54.56,54.62,54.53,54.62,21881.0,54.0357,54.0952,54.006,54.0952,21881.0
2025-03-27 13:50:00,54.62,54.65,54.52,54.55,34174.0,54.0952,54.1249,53.9961,54.0258,34174.0
2025-03-27 14:00:00,54.55,54.78,54.55,54.73,41914.0,54.0258,54.2536,54.0258,54.2041,41914.0
2025-03-27 14:10:00,54.73,54.88,54.72,54.86,43681.0,54.2041,54.3527,54.1942,54.3329,43681.0
2025-03-27 14:20:00,54.86,54.9,54.8,54.81,91840.0,54.3329,54.3725,54.2734,54.2833,91840.0
2025-03-27 14:30:00,54.81,54.87,54.71,54.86,116631.0,54.2833,54.3428,54.1843,54.3329,116631.0
2025-03-27 14:40:00,54.86,54.87,54.79,54.86,75026.0,54.3329,54.3428,54.2635,54.3329,75026.0
2025-03-27 14:50:00,54.85,54.92,54.72,54.73,68796.0,54.323,54.3923,54.1942,54.2041,68796.0
2025-03-27 15:00:00,54.73,54.88,54.73,54.85,36513.0,54.2041,54.3527,54.2041,54.323,36513.0
2025-03-27 15:10:00,54.83,54.94,54.82,54.9,29922.0,54.3031,54.4121,54.2932,54.3725,29922.0
2025-03-27 15:20:00,54.9,55.06,54.89,55.06,51220.0,54.3725,54.5309,54.3626,54.5309,51220.0
2025-03-27 15:30:00,55.06,55.1,54.96,54.98,109744.0,54.5309,54.5706,54.4319,54.4517,109744.0
2025-03-27 15:40:00,54.98,55.0,54.88,55.0,131576.0,54.4517,54.4715,54.3527,54.4715,131576.0
2025-03-27 15:50:00,54.99,54.99,54.57,54.61,432595.0,54.4616,54.4616,54.0456,54.0853,432595.0
2025-03-28 09:30:00,54.53,54.83,54.4,54.69,70308.0,54.006,54.3031,53.8773,54.1645,70308.0
2025-03-28 09:40:00,54.69,54.69,54.42,54.5,34710.0,54.1645,54.1645,53.8971,53.9763,34710.0
2025-03-28 09:50:00,54.46,54.48,54.25,54.4,27033.0,53.9367,53.9565,53.7287,53.8773,27033.0
2025-03-28 10:00:00,54.4,54.5,54.24,54.32,102597.0,53.8773,53.9763,53.7188,53.798,102597.0
2025-03-28 10:10:00,54.32,54.42,54.22,54.3,52856.0,53.798,53.8971,53.699,53.7782,52856.0
2025-03-28 10:20:00,54.3,54.31,54.12,54.17,71249.0,53.7782,53.7881,53.6,53.6495,71249.0
2025-03-28 10:30:00,54.18,54.23,54.08,54.22,44343.0,53.6594,53.7089,53.5604,53.699,44343.0
2025-03-28 10:40:00,54.21,54.29,54.0,54.04,105271.0,53.6891,53.7683,53.4811,53.5207,105271.0
2025-03-28 10:50:00,54.03,54.12,53.94,54.07,94603.0,53.5108,53.6,53.4217,53.5504,94603.0
2025-03-28 11:00:00,54.06,54.09,53.96,54.03,71391.0,53.5405,53.5703,53.4415,53.5108,71391.0
2025-03-28 11:10:00,54.03,54.11,53.87,53.96,65851.0,53.5108,53.5901,53.3524,53.4415,65851.0
2025-03-28 11:20:00,53.95,54.05,53.86,54.05,61053.0,53.4316,53.5306,53.3425,53.5306,61053.0
2025-03-28 11:30:00,54.06,54.15,54.04,54.11,33133.0,53.5405,53.6297,53.5207,53.5901,33133.0
2025-03-28 11:40:00,54.11,54.14,54.04,54.1,50467.0,53.5901,53.6198,53.5207,53.5802,50467.0
2025-03-28 11:50:00,54.1,54.1,54.0,54.0,35024.0,53.5802,53.5802,53.4811,53.4811,35024.0
2025-03-28 12:00:00,54.0,54.06,53.97,54.03,34695.0,53.4811,53.5405,53.4514,53.5108,34695.0
2025-03-28 12:10:00,54.03,54.07,53.9,54.0,90263.0,53.5108,53.5504,53.3821,53.4811,90263.0
2025-03-28 12:20:00,54.0,54.01,53.93,53.98,76925.0,53.4811,53.491,53.4118,53.4613,76925.0
2025-03-28 12:30:00,53.99,54.01,53.89,53.95,80379.0,53.4712,53.491,53.3722,53.4316,80379.0
2025-03-28 12:40:00,53.95,54.03,53.94,54.0,31819.0,53.4316,53.5108,53.4217,53.4811,31819.0
2025-03-28 12:50:00,54.01,54.03,53.89,53.94,35662.0,53.491,53.5108,53.3722,53.4217,35662.0
2025-03-28 13:00:00,53.95,53.96,53.8,53.8,59099.0,53.4316,53.4415,53.283,53.283,59099.0
2025-03-28 13:10:00,53.78,53.82,53.65,53.7,30714.0,53.2632,53.3028,53.1345,53.184,30714.0
2025-03-28 13:20:00,53.71,53.74,53.44,53.49,44920.0,53.1939,53.2236,52.9265,52.976,44920.0
2025-03-28 13:30:00,53.5,53.51,53.37,53.39,26071.0,52.9859,52.9958,52.8572,52.877,26071.0
2025-03-28 13:40:00,53.39,53.39,53.25,53.27,30333.0,52.877,52.877,52.7383,52.7581,30333.0
2025-03-28 13:50:00,53.26,53.32,53.26,53.28,27033.0,52.7482,52.8077,52.7482,52.768,27033.0
2025-03-28 14:00:00,53.29,53.33,53.2,53.21,27206.0,52.7779,52.8176,52.6888,52.6987,27206.0
2025-03-28 14:10:00,53.21,53.22,53.09,53.1,39706.0,52.6987,52.7086,52.5799,52.5898,39706.0
2025-03-28 14:20:00,53.09,53.09,52.88,52.95,63694.0,52.5799,52.5799,52.3719,52.4412,63694.0
2025-03-28 14:30:00,52.96,53.09,52.92,52.94,50791.0,52.4511,52.5799,52.4115,52.4313,50791.0
2025-03-28 14:40:00,52.94,52.96,52.9,52.93,31149.0,52.4313,52.4511,52.3917,52.4214,31149.0
2025-03-28 14:50:00,52.93,53.07,52.92,53.06,55158.0,52.4214,52.5601,52.4115,52.5502,55158.0
2025-03-28 15:00:00,53.06,53.11,53.02,53.1,90644.0,52.5502,52.5997,52.5105,52.5898,90644.0
2025-03-28 15:10:00,53.1,53.1,52.88,52.94,51205.0,52.5898,52.5898,52.3719,52.4313,51205.0
2025-03-28 15:20:00,52.94,52.95,52.85,52.93,67686.0,52.4313,52.4412,52.3422,52.4214,67686.0
2025-03-28 15:30:00,52.93,53.02,52.91,52.93,97647.0,52.4214,52.5105,52.4016,52.4214,97647.0
2025-03-28 15:40:00,52.94,53.0,52.85,52.98,158260.0,52.4313,52.4907,52.3422,52.4709,158260.0
2025-03-28 15:50:00,52.98,53.31,52.93,53.2,599821.0,52.4709,52.7977,52.4214,52.6888,599821.0
2025-03-31 09:30:00,52.58,52.95,52.4,52.71,128078.0,52.0748,52.4412,51.8965,52.2035,128078.0
2025-03-31 09:40:00,52.68,52.68,52.09,52.21,50526.0,52.1738,52.1738,51.5895,51.7083,50526.0
2025-03-31 09:50:00,52.24,52.98,52.19,52.95,82635.0,51.738,52.4709,51.6885,52.4412,82635.0
2025-03-31 10:00:00,52.96,53.14,52.92,53.12,86410.0,52.4511,52.6294,52.4115,52.6096,86410.0
2025-03-31 10:10:00,53.12,53.12,52.76,52.82,48030.0,52.6096,52.6096,52.253,52.3125,48030.0
2025-03-31 10:20:00,52.83,52.9,52.64,52.77,88583.0,52.3224,52.3917,52.1342,52.2629,88583.0
2025-03-31 10:30:00,52.75,53.32,52.73,53.28,85579.0,52.2431,52.8077,52.2233,52.768,85579.0
2025-03-31 10:40:00,53.27,53.34,53.17,53.21,34585.0,52.7581,52.8275,52.6591,52.6987,34585.0
2025-03-31 10:50:00,53.2,53.46,53.2,53.46,42786.0,52.6888,52.9463,52.6888,52.9463,42786.0
2025-03-31 11:00:00,53.46,53.54,53.37,53.43,68574.0,52.9463,53.0255,52.8572,52.9166,68574.0
2025-03-31 11:10:00,53.42,53.46,53.31,53.37,26318.0,52.9067,52.9463,52.7977,52.8572,26318.0
2025-03-31 11:20:00,53.36,53.36,53.29,53.32,24174.0,52.8473,52.8473,52.7779,52.8077,24174.0
2025-03-31 11:30:00,53.31,53.38,53.28,53.35,28575.0,52.7977,52.8671,52.768,52.8374,28575.0
2025-03-31 11:40:00,53.36,53.48,53.35,53.48,26530.0,52.8473,52.9661,52.8374,52.9661,26530.0
2025-03-31 11:50:00,53.48,53.55,53.45,53.5,42444.0,52.9661,53.0354,52.9364,52.9859,42444.0
2025-03-31 12:00:00,53.5,53.5,53.25,53.32,25620.0,52.9859,52.9859,52.7383,52.8077,25620.0
2025-03-31 12:10:00,53.32,53.38,53.25,53.38,37514.0,52.8077,52.8671,52.7383,52.8671,37514.0
2025-03-31 12:20:00,53.38,53.41,53.32,53.38,19090.0,52.8671,52.8968,52.8077,52.8671,19090.0
2025-03-31 12:30:00,53.37,53.42,53.31,53.41,17125.0,52.8572,52.9067,52.7977,52.8968,17125.0
2025-03-31 12:40:00,53.42,53.49,53.38,53.39,14316.0,52.9067,52.976,52.8671,52.877,14316.0
2025-03-31 12:50:00,53.39,53.39,53.23,53.27,51240.0,52.877,52.877,52.7185,52.7581,51240.0
2025-03-31 13:00:00,53.28,53.35,53.2,53.35,20101.0,52.768,52.8374,52.6888,52.8374,20101.0
2025-03-31 13:10:00,53.35,53.39,53.21,53.21,20796.0,52.8374,52.877,52.6987,52.6987,20796.0
2025-03-31 13:20:00,53.2,53.2,53.08,53.15,14652.0,52.6888,52.6888,52.57,52.6393,14652.0
2025-03-31 13:30:00,53.15,53.19,53.11,53.18,12773.0,52.6393,52.6789,52.5997,52.669,12773.0
2025-03-31 13:40:00,53.17,53.17,52.92,52.98,33574.0,52.6591,52.6591,52.4115,52.4709,33574.0
2025-03-31 13:50:00,52.99,53.09,52.97,53.03,24094.0,52.4808,52.5799,52.461,52.5204,24094.0
2025-03-31 14:00:00,53.03,53.37,53.03,53.37,28795.0,52.5204,52.8572,52.5204,52.8572,28795.0
2025-03-31 14:10:00,53.38,53.44,53.35,53.44,18436.0,52.8671,52.9265,52.8374,52.9265,18436.0
2025-03-31 14:20:00,53.44,53.46,53.35,53.4,26554.0,52.9265,52.9463,52.8374,52.8869,26554.0
2025-03-31 14:30:00,53.4,53.46,53.35,53.37,36732.0,52.8869,52.9463,52.8374,52.8572,36732.0
2025-03-31 14:40:00,53.37,53.43,53.23,53.3,78163.0,52.8572,52.9166,52.7185,52.7878,78163.0
2025-03-31 14:50:00,53.3,53.39,53.17,53.18,41592.0,52.7878,52.877,52.6591,52.669,41592.0
2025-03-31 15:00:00,53.19,53.37,53.18,53.35,34257.0,52.6789,52.8572,52.669,52.8374,34257.0
2025-03-31 15:10:00,53.34,53.44,53.3,53.4,36796.0,52.8275,52.9265,52.7878,52.8869,36796.0
2025-03-31 15:20:00,53.41,53.47,53.21,53.23,48750.0,52.8968,52.9562,52.6987,52.7185,48750.0
2025-03-31 15:30:00,53.22,53.5,53.2,53.4,71292.0,52.7086,52.9859,52.6888,52.8869,71292.0
2025-03-31 15:40:00,53.41,53.61,53.39,53.43,108714.0,52.8968,53.0949,52.877,52.9166,108714.0
2025-03-31 15:50:00,53.44,53.46,53.15,53.36,471900.0,52.9265,52.9463,52.6393,52.8473,471900.0
2025-04-01 09:30:00,53.4,53.43,52.96,53.03,77628.0,52.8869,52.9166,52.4511,52.5204,77628.0
2025-04-01 09:40:00,53.03,53.14,52.81,53.05,21299.0,52.5204,52.6294,52.3026,52.5402,21299.0
2025-04-01 09:50:00,53.03,53.09,52.85,52.85,22770.0,52.5204,52.5799,52.3422,52.3422,22770.0
2025-04-01 10:00:00,52.85,52.9,52.34,52.35,57596.0,52.3422,52.3917,51.8371,51.847,57596.0
2025-04-01 10:10:00,52.4,52.45,52.19,52.21,48235.0,51.8965,51.946,51.6885,51.7083,48235.0
2025-04-01 10:20:00,52.22,52.31,52.06,52.28,38307.0,51.7182,51.8074,51.5598,51.7776,38307.0
2025-04-01 10:30:00,52.27,52.56,52.22,52.48,80362.0,51.7677,52.055,51.7182,51.9757,80362.0
2025-04-01 10:40:00,52.47,52.71,52.38,52.57,53431.0,51.9658,52.2035,51.8767,52.0649,53431.0
2025-04-01 10:50:00,52.59,52.82,52.59,52.8,45931.0,52.0847,52.3125,52.0847,52.2927,45931.0
2025-04-01 11:00:00,52.81,52.93,52.78,52.91,36807.0,52.3026,52.4214,52.2728,52.4016,36807.0
2025-04-01 11:10:00,52.91,53.26,52.88,53.16,36437.0,52.4016,52.7482,52.3719,52.6492,36437.0
2025-04-01 11:20:00,53.16,53.19,53.02,53.02,59863.0,52.6492,52.6789,52.5105,52.5105,59863.0
2025-04-01 11:30:00,53.02,53.19,52.97,53.14,129474.0,52.5105,52.6789,52.461,52.6294,129474.0
2025-04-01 11:40:00,53.14,53.2,53.12,53.18,19753.0,52.6294,52.6888,52.6096,52.669,19753.0
2025-04-01 11:50:00,53.19,53.23,53.06,53.13,13980.0,52.6789,52.7185,52.5502,52.6195,13980.0
2025-04-01 12:00:00,53.1,53.19,53.1,53.16,15478.0,52.5898,52.6789,52.5898,52.6492,15478.0
2025-04-01 12:10:00,53.16,53.26,53.15,53.23,16708.0,52.6492,52.7482,52.6393,52.7185,16708.0
2025-04-01 12:20:00,53.25,53.27,53.04,53.07,17329.0,52.7383,52.7581,52.5303,52.5601,17329.0
2025-04-01 12:30:00,53.06,53.15,53.0,53.07,36952.0,52.5502,52.6393,52.4907,52.5601,36952.0
2025-04-01 12:40:00,53.08,53.15,53.04,53.08,12840.0,52.57,52.6393,52.5303,52.57,12840.0
2025-04-01 12:50:00,53.08,53.23,53.06,53.14,15431.0,52.57,52.7185,52.5502,52.6294,15431.0
2025-04-01 13:00:00,53.12,53.18,53.08,53.09,17278.0,52.6096,52.669,52.57,52.5799,17278.0
2025-04-01 13:10:00,53.08,53.21,53.06,53.07,30698.0,52.57,52.6987,52.5502,52.5601,30698.0
2025-04-01 13:20:00,53.07,53.1,53.05,53.07,37712.0,52.5601,52.5898,52.5402,52.5601,37712.0
2025-04-01 13:30:00,53.07,53.15,53.06,53.15,22548.0,52.5601,52.6393,52.5502,52.6393,22548.0
2025-04-01 13:40:00,53.16,53.25,53.16,53.22,16036.0,52.6492,52.7383,52.6492,52.7086,16036.0
2025-04-01 13:50:00,53.23,53.27,53.17,53.2,21083.0,52.7185,52.7581,52.6591,52.6888,21083.0
2025-04-01 14:00:00,53.2,53.2,53.08,53.13,38946.0,52.6888,52.6888,52.57,52.6195,38946.0
2025-04-01 14:10:00,53.12,53.15,53.06,53.11,56821.0,52.6096,52.6393,52.5502,52.5997,56821.0
2025-04-01 14:20:00,53.12,53.17,53.08,53.14,31343.0,52.6096,52.6591,52.57,52.6294,31343.0
2025-04-01 14:30:00,53.14,53.21,53.04,53.05,44282.0,52.6294,52.6987,52.5303,52.5402,44282.0
2025-04-01 14:40:00,53.04,53.15,53.03,53.08,52477.0,52.5303,52.6393,52.5204,52.57,52477.0
2025-04-01 14:50:00,53.08,53.28,53.05,53.21,33515.0,52.57,52.768,52.5402,52.6987,33515.0
2025-04-01 15:00:00,53.21,53.34,53.2,53.32,25434.0,52.6987,52.8275,52.6888,52.8077,25434.0
2025-04-01 15:10:00,53.32,53.39,53.28,53.29,28304.0,52.8077,52.877,52.768,52.7779,28304.0
2025-04-01 15:20:00,53.3,53.45,53.28,53.44,50714.0,52.7878,52.9364,52.768,52.9265,50714.0
2025-04-01 15:30:00,53.43,53.55,53.43,53.52,70461.0,52.9166,53.0354,52.9166,53.0057,70461.0
2025-04-01 15:40:00,53.51,53.6,53.49,53.55,66260.0,52.9958,53.085,52.976,53.0354,66260.0
2025-04-01 15:50:00,53.58,53.69,53.49,53.65,264717.0,53.0652,53.1741,52.976,53.1345,264717.0
2025-04-02 09:30:00,53.13,53.9,53.12,53.71,87099.0,52.6195,53.3821,52.6096,53.1939,87099.0
2025-04-02 09:40:00,53.78,53.92,53.75,53.8,29062.0,53.2632,53.4019,53.2335,53.283,29062.0
2025-04-02 09:50:00,53.8,53.86,53.62,53.75,37231.0,53.283,53.3425,53.1048,53.2335,37231.0
2025-04-02 10:00:00,53.74,53.97,53.65,53.8,62357.0,53.2236,53.4514,53.1345,53.283,62357.0
2025-04-02 10:10:00,53.82,54.11,53.82,54.11,23046.0,53.3028,53.5901,53.3028,53.5901,23046.0
2025-04-02 10:20:00,54.08,54.1,53.9,53.99,25513.0,53.5604,53.5802,53.3821,53.4712,25513.0
2025-04-02 10:30:00,54.01,54.14,54.0,54.08,29086.0,53.491,53.6198,53.4811,53.5604,29086.0
2025-04-02 10:40:00,54.08,54.14,54.02,54.12,68292.0,53.5604,53.6198,53.5009,53.6,68292.0
2025-04-02 10:50:00,54.12,54.33,54.12,54.31,80158.0,53.6,53.8079,53.6,53.7881,80158.0
2025-04-02 11:00:00,54.3,54.34,54.18,54.29,121263.0,53.7782,53.8179,53.6594,53.7683,121263.0
2025-04-02 11:10:00,54.28,54.29,54.15,54.28,22048.0,53.7584,53.7683,53.6297,53.7584,22048.0
2025-04-02 11:20:00,54.27,54.44,54.27,54.37,21290.0,53.7485,53.9169,53.7485,53.8476,21290.0
2025-04-02 11:30:00,54.37,54.42,54.34,54.34,91987.0,53.8476,53.8971,53.8179,53.8179,91987.0
2025-04-02 11:40:00,54.34,54.36,54.22,54.26,41780.0,53.8179,53.8377,53.699,53.7386,41780.0
2025-04-02 11:50:00,54.25,54.35,54.21,54.34,35888.0,53.7287,53.8278,53.6891,53.8179,35888.0
2025-04-02 12:00:00,54.34,54.39,54.3,54.35,32013.0,53.8179,53.8674,53.7782,53.8278,32013.0
2025-04-02 12:10:00,54.35,54.54,54.35,54.52,29312.0,53.8278,54.0159,53.8278,53.9961,29312.0
2025-04-02 12:20:00,54.52,54.57,54.46,54.57,31780.0,53.9961,54.0456,53.9367,54.0456,31780.0
2025-04-02 12:30:00,54.57,54.57,54.49,54.54,30473.0,54.0456,54.0456,53.9664,54.0159,30473.0
2025-04-02 12:40:00,54.53,54.59,54.5,54.56,80040.0,54.006,54.0655,53.9763,54.0357,80040.0
2025-04-02 12:50:00,54.55,54.68,54.55,54.67,35323.0,54.0258,54.1546,54.0258,54.1447,35323.0
2025-04-02 13:00:00,54.68,54.82,54.68,54.8,33229.0,54.1546,54.2932,54.1546,54.2734,33229.0
2025-04-02 13:10:00,54.81,54.88,54.77,54.78,31179.0,54.2833,54.3527,54.2437,54.2536,31179.0
2025-04-02 13:20:00,54.78,54.8,54.7,54.74,32381.0,54.2536,54.2734,54.1744,54.214,32381.0
2025-04-02 13:30:00,54.71,54.74,54.6,54.6,21415.0,54.1843,54.214,54.0754,54.0754,21415.0
2025-04-02 13:40:00,54.61,54.61,54.4,54.47,19933.0,54.0853,54.0853,53.8773,53.9466,19933.0
2025-04-02 13:50:00,54.46,54.52,54.39,54.52,24016.0,53.9367,53.9961,53.8674,53.9961,24016.0
2025-04-02 14:00:00,54.52,54.55,54.41,54.42,32028.0,53.9961,54.0258,53.8872,53.8971,32028.0
2025-04-02 14:10:00,54.43,54.46,54.36,54.46,76827.0,53.907,53.9367,53.8377,53.9367,76827.0
2025-04-02 14:20:00,54.46,54.49,54.22,54.22,32267.0,53.9367,53.9664,53.699,53.699,32267.0
2025-04-02 14:30:00,54.19,54.37,54.19,54.36,16447.0,53.6693,53.8476,53.6693,53.8377,16447.0
2025-04-02 14:40:00,54.37,54.43,54.3,54.39,24285.0,53.8476,53.907,53.7782,53.8674,24285.0
2025-04-02 14:50:00,54.39,54.39,54.09,54.09,60400.0,53.8674,53.8674,53.5703,53.5703,60400.0
2025-04-02 15:00:00,54.08,54.34,54.07,54.24,21570.0,53.5604,53.8179,53.5504,53.7188,21570.0
2025-04-02 15:10:00,54.21,54.25,54.14,54.16,27349.0,53.6891,53.7287,53.6198,53.6396,27349.0
2025-04-02 15:20:00,54.17,54.24,54.13,54.23,43378.0,53.6495,53.7188,53.6099,53.7089,43378.0
2025-04-02 15:30:00,54.23,54.4,54.2,54.34,68985.0,53.7089,53.8773,53.6792,53.8179,68985.0
2025-04-02 15:40:00,54.35,54.41,54.26,54.38,74876.0,53.8278,53.8872,53.7386,53.8575,74876.0
2025-04-02 15:50:00,54.38,54.52,54.29,54.47,379719.0,53.8575,53.9961,53.7683,53.9466,379719.0
2025-04-03 09:30:00,51.73,51.96,50.54,50.91,399280.0,51.2329,51.4607,50.0544,50.4208,399280.0
2025-04-03 09:40:00,50.91,51.16,50.48,50.57,307254.0,50.4208,50.6684,49.9949,50.0841,307254.0
2025-04-03 09:50:00,50.54,50.59,49.96,50.07,176914.0,50.0544,50.1039,49.4799,49.5889,176914.0
2025-04-03 10:00:00,50.05,50.12,49.39,49.54,170176.0,49.5691,49.6384,48.9154,49.064,170176.0
2025-04-03 10:10:00,49.51,49.63,49.33,49.35,153791.0,49.0343,49.1531,48.856,48.8758,153791.0
2025-04-03 10:20:00,49.36,49.43,49.14,49.15,80311.0,48.8857,48.955,48.6678,48.6777,80311.0
2025-04-03 10:30:00,49.14,49.35,49.07,49.14,237673.0,48.6678,48.8758,48.5985,48.6678,237673.0
2025-04-03 10:40:00,49.15,49.18,48.71,48.84,150447.0,48.6777,48.7074,48.242,48.3707,150447.0
2025-04-03 10:50:00,48.85,48.86,48.38,48.39,168049.0,48.3806,48.3905,47.9151,47.925,168049.0
2025-04-03 11:00:00,48.39,48.48,48.1,48.14,217131.0,47.925,48.0142,47.6378,47.6774,217131.0
2025-04-03 11:10:00,48.13,48.77,48.1,48.73,209297.0,47.6675,48.3014,47.6378,48.2618,209297.0
2025-04-03 11:20:00,48.73,49.0,48.37,48.77,264114.0,48.2618,48.5292,47.9052,48.3014,264114.0
2025-04-03 11:30:00,48.77,49.3,48.74,49.3,176311.0,48.3014,48.8263,48.2717,48.8263,176311.0
2025-04-03 11:40:00,49.3,49.53,49.25,49.51,213263.0,48.8263,49.0541,48.7768,49.0343,213263.0
2025-04-03 11:50:00,49.5,49.66,49.38,49.51,135589.0,49.0244,49.1828,48.9055,49.0343,135589.0
2025-04-03 12:00:00,49.51,49.7,49.49,49.63,76650.0,49.0343,49.2224,49.0145,49.1531,76650.0
2025-04-03 12:10:00,49.65,49.98,49.65,49.98,119663.0,49.1729,49.4997,49.1729,49.4997,119663.0
2025-04-03 12:20:00,49.98,49.99,49.66,49.67,83900.0,49.4997,49.5097,49.1828,49.1927,83900.0
2025-04-03 12:30:00,49.68,49.69,49.31,49.42,130711.0,49.2026,49.2125,48.8362,48.9451,130711.0
2025-04-03 12:40:00,49.44,49.46,48.99,49.07,81089.0,48.9649,48.9847,48.5193,48.5985,81089.0
2025-04-03 12:50:00,49.07,49.18,48.96,49.11,463557.0,48.5985,48.7074,48.4895,48.6381,463557.0
2025-04-03 13:00:00,49.11,49.15,48.99,49.01,74416.0,48.6381,48.6777,48.5193,48.5391,74416.0
2025-04-03 13:10:00,49.0,49.1,48.95,49.05,44623.0,48.5292,48.6282,48.4796,48.5787,44623.0
2025-04-03 13:20:00,49.06,49.19,49.02,49.12,84112.0,48.5886,48.7173,48.549,48.648,84112.0
2025-04-03 13:30:00,49.11,49.15,49.0,49.12,37853.0,48.6381,48.6777,48.5292,48.648,37853.0
2025-04-03 13:40:00,49.13,49.33,49.13,49.23,34866.0,48.6579,48.856,48.6579,48.757,34866.0
2025-04-03 13:50:00,49.23,49.24,49.09,49.11,39354.0,48.757,48.7669,48.6183,48.6381,39354.0
2025-04-03 14:00:00,49.11,49.14,48.84,48.9,82922.0,48.6381,48.6678,48.3707,48.4301,82922.0
2025-04-03 14:10:00,48.91,48.93,48.71,48.72,94646.0,48.44,48.4598,48.242,48.2519,94646.0
2025-04-03 14:20:00,48.72,48.87,48.71,48.87,112922.0,48.2519,48.4004,48.242,48.4004,112922.0
2025-04-03 14:30:00,48.87,48.92,48.58,48.9,91325.0,48.4004,48.4499,48.1132,48.4301,91325.0
2025-04-03 14:40:00,48.89,49.13,48.8,49.0,97172.0,48.4202,48.6579,48.3311,48.5292,97172.0
2025-04-03 14:50:00,49.0,49.0,48.79,48.89,49544.0,48.5292,48.5292,48.3212,48.4202,49544.0
2025-04-03 15:00:00,48.89,49.05,48.84,49.04,116975.0,48.4202,48.5787,48.3707,48.5688,116975.0
2025-04-03 15:10:00,49.04,49.07,48.77,49.03,230448.0,48.5688,48.5985,48.3014,48.5589,230448.0
2025-04-03 15:20:00,49.03,49.3,49.0,49.2,143761.0,48.5589,48.8263,48.5292,48.7272,143761.0
2025-04-03 15:30:00,49.2,49.24,48.87,49.04,165413.0,48.7272,48.7669,48.4004,48.5688,165413.0
2025-04-03 15:40:00,49.04,49.13,48.92,49.01,340018.0,48.5688,48.6579,48.4499,48.5391,340018.0
2025-04-03 15:50:00,49.0,49.19,48.95,49.19,971196.0,48.5292,48.7173,48.4796,48.7173,971196.0
2025-04-04 09:30:00,47.69,48.28,46.75,47.05,300903.0,47.2318,47.8161,46.3008,46.5979,300903.0
2025-04-04 09:40:00,47.04,47.04,45.97,46.18,256109.0,46.588,46.588,45.5283,45.7363,256109.0
2025-04-04 09:50:00,46.18,46.62,45.91,46.3,264666.0,45.7363,46.172,45.4689,45.8551,264666.0
2025-04-04 10:00:00,46.25,46.45,45.99,46.04,231217.0,45.8056,46.0037,45.5481,45.5976,231217.0
2025-04-04 10:10:00,46.02,46.07,45.78,45.86,237037.0,45.5778,45.6273,45.3401,45.4193,237037.0
2025-04-04 10:20:00,45.88,46.02,45.69,45.74,119819.0,45.4391,45.5778,45.251,45.3005,119819.0
2025-04-04 10:30:00,45.72,46.52,45.67,46.52,136895.0,45.2807,46.073,45.2312,46.073,136895.0
2025-04-04 10:40:00,46.48,46.49,45.59,45.59,139961.0,46.0334,46.0433,45.1519,45.1519,139961.0
2025-04-04 10:50:00,45.57,46.49,45.41,46.29,147501.0,45.1321,46.0433,44.9737,45.8452,147501.0
2025-04-04 11:00:00,46.27,47.25,46.23,47.08,111637.0,45.8254,46.796,45.7858,46.6276,111637.0
2025-04-04 11:10:00,47.08,47.92,47.0,47.55,100551.0,46.6276,47.4595,46.5484,47.0931,100551.0
2025-04-04 11:20:00,47.55,47.79,47.35,47.5,233825.0,47.0931,47.3308,46.895,47.0436,233825.0
2025-04-04 11:30:00,47.5,47.74,47.1,47.29,73854.0,47.0436,47.2813,46.6474,46.8356,73854.0
2025-04-04 11:40:00,47.29,47.48,47.12,47.36,79575.0,46.8356,47.0238,46.6672,46.9049,79575.0
2025-04-04 11:50:00,47.35,47.38,46.89,46.94,63442.0,46.895,46.9247,46.4394,46.489,63442.0
2025-04-04 12:00:00,46.93,47.19,46.87,46.99,45942.0,46.4791,46.7366,46.4196,46.5385,45942.0
2025-04-04 12:10:00,46.98,47.27,46.85,46.89,56274.0,46.5286,46.8158,46.3998,46.4394,56274.0
2025-04-04 12:20:00,46.9,46.9,46.6,46.62,62931.0,46.4493,46.4493,46.1522,46.172,62931.0
2025-04-04 12:30:00,46.64,46.81,46.42,46.76,53819.0,46.1918,46.3602,45.974,46.3107,53819.0
2025-04-04 12:40:00,46.77,46.88,46.67,46.82,28596.0,46.3206,46.4295,46.2216,46.3701,28596.0
2025-04-04 12:50:00,46.81,47.1,46.78,46.96,41232.0,46.3602,46.6474,46.3305,46.5088,41232.0
2025-04-04 13:00:00,46.95,47.06,46.82,46.91,30646.0,46.4989,46.6078,46.3701,46.4592,30646.0
2025-04-04 13:10:00,46.88,46.88,46.63,46.77,40621.0,46.4295,46.4295,46.1819,46.3206,40621.0
2025-04-04 13:20:00,46.75,47.03,46.74,46.99,23710.0,46.3008,46.5781,46.2909,46.5385,23710.0
2025-04-04 13:30:00,46.99,47.31,46.82,47.3,50268.0,46.5385,46.8554,46.3701,46.8455,50268.0
2025-04-04 13:40:00,47.3,47.44,47.22,47.39,34849.0,46.8455,46.9842,46.7663,46.9346,34849.0
2025-04-04 13:50:00,47.39,48.07,47.34,47.73,79458.0,46.9346,47.6081,46.8851,47.2714,79458.0
2025-04-04 14:00:00,47.75,48.73,47.75,48.26,323426.0,47.2912,48.2618,47.2912,47.7963,323426.0
2025-04-04 14:10:00,48.28,48.29,47.79,47.85,117029.0,47.8161,47.826,47.3308,47.3902,117029.0
2025-04-04 14:20:00,47.85,48.12,47.81,47.84,198667.0,47.3902,47.6576,47.3506,47.3803,198667.0
2025-04-04 14:30:00,47.86,47.96,47.09,47.09,140420.0,47.4001,47.4992,46.6375,46.6375,140420.0
2025-04-04 14:40:00,47.1,47.24,46.89,47.2,149060.0,46.6474,46.7861,46.4394,46.7465,149060.0
2025-04-04 14:50:00,47.19,47.39,47.09,47.16,73365.0,46.7366,46.9346,46.6375,46.7068,73365.0
2025-04-04 15:00:00,47.15,47.35,47.01,47.32,67076.0,46.6969,46.895,46.5583,46.8653,67076.0
2025-04-04 15:10:00,47.32,47.55,47.25,47.26,85967.0,46.8653,47.0931,46.796,46.8059,85967.0
2025-04-04 15:20:00,47.27,47.74,47.27,47.58,48171.0,46.8158,47.2813,46.8158,47.1228,48171.0
2025-04-04 15:30:00,47.58,47.83,47.51,47.77,77916.0,47.1228,47.3704,47.0535,47.311,77916.0
2025-04-04 15:40:00,47.77,47.97,47.61,47.76,151790.0,47.311,47.5091,47.1525,47.3011,151790.0
2025-04-04 15:50:00,47.76,48.03,47.52,47.96,681422.0,47.3011,47.5685,47.0634,47.4992,681422.0
2025-04-07 09:30:00,45.73,45.73,44.65,45.11,322654.0,45.2906,45.2906,44.221,44.6765,322654.0
2025-04-07 09:40:00,45.19,45.2,44.32,45.04,148598.0,44.7558,44.7657,43.8941,44.6072,148598.0
2025-04-07 09:50:00,45.01,45.86,44.97,45.73,188828.0,44.5775,45.4193,44.5379,45.2906,188828.0
2025-04-07 10:00:00,45.7,45.91,45.34,45.69,135216.0,45.2609,45.4689,44.9043,45.251,135216.0
2025-04-07 10:10:00,45.72,48.89,45.69,48.07,414402.0,45.2807,48.4202,45.251,47.6081,414402.0
2025-04-07 10:20:00,48.05,48.06,45.76,45.77,149429.0,47.5883,47.5982,45.3203,45.3302,149429.0
2025-04-07 10:30:00,45.8,46.78,45.38,45.47,193898.0,45.3599,46.3305,44.9439,45.0331,193898.0
2025-04-07 10:40:00,45.42,46.32,45.42,46.24,135592.0,44.9836,45.8749,44.9836,45.7957,135592.0
2025-04-07 10:50:00,46.29,47.21,46.27,46.79,47217.0,45.8452,46.7564,45.8254,46.3404,47217.0
2025-04-07 11:00:00,46.73,47.36,46.21,46.22,47366.0,46.281,46.9049,45.766,45.7759,47366.0
2025-04-07 11:10:00,46.15,46.52,45.55,45.91,115730.0,45.7065,46.073,45.1123,45.4689,115730.0
2025-04-07 11:20:00,45.96,46.19,45.44,45.52,30054.0,45.5184,45.7462,45.0034,45.0826,30054.0
2025-04-07 11:30:00,45.58,46.32,45.58,46.17,57235.0,45.142,45.8749,45.142,45.7264,57235.0
2025-04-07 11:40:00,46.18,46.68,46.14,46.41,30309.0,45.7363,46.2315,45.6966,45.9641,30309.0
2025-04-07 11:50:00,46.47,46.67,46.1,46.15,16525.0,46.0235,46.2216,45.657,45.7065,16525.0
2025-04-07 12:00:00,46.09,46.17,45.85,45.9,13407.0,45.6471,45.7264,45.4094,45.459,13407.0
2025-04-07 12:10:00,45.92,46.07,45.75,46.07,30833.0,45.4788,45.6273,45.3104,45.6273,30833.0
2025-04-07 12:20:00,46.07,46.55,45.94,46.48,31615.0,45.6273,46.1027,45.4986,46.0334,31615.0
2025-04-07 12:30:00,46.45,46.63,46.41,46.42,47665.0,46.0037,46.1819,45.9641,45.974,47665.0
2025-04-07 12:40:00,46.42,46.53,45.9,45.99,37554.0,45.974,46.0829,45.459,45.5481,37554.0
2025-04-07 12:50:00,45.98,46.23,45.88,46.23,33271.0,45.5382,45.7858,45.4391,45.7858,33271.0
2025-04-07 13:00:00,46.25,47.1,46.17,46.31,57569.0,45.8056,46.6474,45.7264,45.865,57569.0
2025-04-07 13:10:00,46.31,47.04,46.24,46.97,25694.0,45.865,46.588,45.7957,46.5187,25694.0
2025-04-07 13:20:00,46.93,47.18,46.75,47.18,91474.0,46.4791,46.7267,46.3008,46.7267,91474.0
2025-04-07 13:30:00,47.17,47.3,46.79,47.23,49377.0,46.7167,46.8455,46.3404,46.7762,49377.0
2025-04-07 13:40:00,47.22,47.7,46.95,47.46,108907.0,46.7663,47.2417,46.4989,47.004,108907.0
2025-04-07 13:50:00,47.43,47.44,47.09,47.38,27536.0,46.9743,46.9842,46.6375,46.9247,27536.0
2025-04-07 14:00:00,47.41,47.61,47.13,47.14,55458.0,46.9544,47.1525,46.6771,46.687,55458.0
2025-04-07 14:10:00,47.17,47.38,46.89,47.23,38757.0,46.7167,46.9247,46.4394,46.7762,38757.0
2025-04-07 14:20:00,47.28,47.39,46.72,46.79,31920.0,46.8257,46.9346,46.2711,46.3404,31920.0
2025-04-07 14:30:00,46.79,47.2,46.78,47.15,40965.0,46.3404,46.7465,46.3305,46.6969,40965.0
2025-04-07 14:40:00,47.15,47.26,46.84,47.03,109368.0,46.6969,46.8059,46.3899,46.5781,109368.0
2025-04-07 14:50:00,46.98,46.99,46.43,46.59,66355.0,46.5286,46.5385,45.9839,46.1423,66355.0
2025-04-07 15:00:00,46.59,46.92,46.59,46.62,43841.0,46.1423,46.4692,46.1423,46.172,43841.0
2025-04-07 15:10:00,46.61,46.9,46.47,46.85,65322.0,46.1621,46.4493,46.0235,46.3998,65322.0
2025-04-07 15:20:00,46.85,46.89,46.47,46.48,85406.0,46.3998,46.4394,46.0235,46.0334,85406.0
2025-04-07 15:30:00,46.5,47.1,46.5,46.84,96377.0,46.0532,46.6474,46.0532,46.3899,96377.0
2025-04-07 15:40:00,46.84,46.85,46.37,46.54,118091.0,46.3899,46.3998,45.9244,46.0928,118091.0
2025-04-07 15:50:00,46.51,46.81,46.42,46.77,475007.0,46.0631,46.3602,45.974,46.3206,475007.0
2025-04-08 09:30:00,47.22,47.64,46.76,46.97,191997.0,46.7663,47.1822,46.3107,46.5187,191997.0
2025-04-08 09:40:00,46.94,47.31,46.87,47.04,81882.0,46.489,46.8554,46.4196,46.588,81882.0
2025-04-08 09:50:00,46.98,47.25,46.79,46.98,81092.0,46.5286,46.796,46.3404,46.5286,81092.0
2025-04-08 10:00:00,47.01,47.26,46.82,47.24,100367.0,46.5583,46.8059,46.3701,46.7861,100367.0
2025-04-08 10:10:00,47.28,47.41,46.98,47.0,80928.0,46.8257,46.9544,46.5286,46.5484,80928.0
2025-04-08 10:20:00,47.02,47.11,46.71,46.93,72315.0,46.5682,46.6573,46.2612,46.4791,72315.0
2025-04-08 10:30:00,46.93,46.96,46.45,46.64,91521.0,46.4791,46.5088,46.0037,46.1918,91521.0
2025-04-08 10:40:00,46.61,46.61,46.15,46.19,109335.0,46.1621,46.1621,45.7065,45.7462,109335.0
2025-04-08 10:50:00,46.2,46.2,45.94,45.94,127375.0,45.7561,45.7561,45.4986,45.4986,127375.0
2025-04-08 11:00:00,45.94,46.1,45.82,45.92,139588.0,45.4986,45.657,45.3797,45.4788,139588.0
2025-04-08 11:10:00,46.01,46.01,45.65,45.93,53831.0,45.5679,45.5679,45.2114,45.4887,53831.0
2025-04-08 11:20:00,45.93,46.06,45.8,45.82,118081.0,45.4887,45.6174,45.3599,45.3797,118081.0
2025-04-08 11:30:00,45.83,46.26,45.81,46.23,113496.0,45.3896,45.8155,45.3698,45.7858,113496.0
2025-04-08 11:40:00,46.23,46.55,46.23,46.25,49383.0,45.7858,46.1027,45.7858,45.8056,49383.0
2025-04-08 11:50:00,46.27,46.38,45.99,46.35,64626.0,45.8254,45.9343,45.5481,45.9046,64626.0
2025-04-08 12:00:00,46.3,46.44,46.22,46.29,36427.0,45.8551,45.9938,45.7759,45.8452,36427.0
2025-04-08 12:10:00,46.3,46.43,46.18,46.3,68950.0,45.8551,45.9839,45.7363,45.8551,68950.0
2025-04-08 12:20:00,46.29,46.29,46.0,46.18,73565.0,45.8452,45.8452,45.558,45.7363,73565.0
2025-04-08 12:30:00,46.18,46.25,45.58,45.65,115380.0,45.7363,45.8056,45.142,45.2114,115380.0
2025-04-08 12:40:00,45.63,45.79,45.42,45.75,84195.0,45.1915,45.35,44.9836,45.3104,84195.0
2025-04-08 12:50:00,45.79,45.85,45.24,45.24,41761.0,45.35,45.4094,44.8053,44.8053,41761.0
2025-04-08 13:00:00,45.27,45.35,44.98,45.03,35443.0,44.835,44.9142,44.5478,44.5973,35443.0
2025-04-08 13:10:00,45.06,45.16,44.87,44.99,65681.0,44.627,44.7261,44.4388,44.5577,65681.0
2025-04-08 13:20:00,44.91,45.0,44.69,44.75,51048.0,44.4785,44.5676,44.2606,44.32,51048.0
2025-04-08 13:30:00,44.73,45.17,44.72,45.1,70132.0,44.3002,44.736,44.2903,44.6666,70132.0
2025-04-08 13:40:00,45.1,45.47,45.08,45.08,127419.0,44.6666,45.0331,44.6468,44.6468,127419.0
2025-04-08 13:50:00,45.08,45.34,45.02,45.34,84976.0,44.6468,44.9043,44.5874,44.9043,84976.0
2025-04-08 14:00:00,45.3,45.42,45.12,45.19,107107.0,44.8647,44.9836,44.6864,44.7558,107107.0
2025-04-08 14:10:00,45.2,45.41,45.04,45.37,54933.0,44.7657,44.9737,44.6072,44.934,54933.0
2025-04-08 14:20:00,45.34,45.37,44.94,44.96,48816.0,44.9043,44.934,44.5082,44.528,48816.0
2025-04-08 14:30:00,44.98,45.65,44.95,45.05,94667.0,44.5478,45.2114,44.5181,44.6171,94667.0
2025-04-08 14:40:00,45.05,45.16,44.79,45.13,60844.0,44.6171,44.7261,44.3596,44.6964,60844.0
2025-04-08 14:50:00,45.12,45.24,44.96,44.99,46622.0,44.6864,44.8053,44.528,44.5577,46622.0
2025-04-08 15:00:00,44.98,45.08,44.58,44.59,121973.0,44.5478,44.6468,44.1516,44.1615,121973.0
2025-04-08 15:10:00,44.61,44.7,44.35,44.4,73873.0,44.1813,44.2705,43.9238,43.9734,73873.0
2025-04-08 15:20:00,44.41,44.83,44.37,44.69,96692.0,43.9833,44.3992,43.9437,44.2606,96692.0
2025-04-08 15:30:00,44.66,44.74,44.09,44.15,147277.0,44.2309,44.3101,43.6663,43.7258,147277.0
2025-04-08 15:40:00,44.14,44.38,43.76,43.77,150734.0,43.7159,43.9536,43.3395,43.3494,150734.0
2025-04-08 15:50:00,43.79,44.78,43.74,44.67,649975.0,43.3692,44.3497,43.3197,44.2408,649975.0
2025-04-09 09:30:00,44.2,44.65,43.93,44.65,123978.0,43.7753,44.221,43.5079,44.221,123978.0
2025-04-09 09:40:00,44.66,44.9,43.94,44.04,105472.0,44.2309,44.4686,43.5178,43.6168,105472.0
2025-04-09 09:50:00,44.02,44.52,44.02,44.24,89455.0,43.597,44.0922,43.597,43.8149,89455.0
2025-04-09 10:00:00,44.23,44.72,43.79,43.79,111594.0,43.805,44.2903,43.3692,43.3692,111594.0
2025-04-09 10:10:00,43.77,44.03,43.69,43.85,115473.0,43.3494,43.6069,43.2702,43.4287,115473.0
2025-04-09 10:20:00,43.83,44.14,43.7,43.94,86776.0,43.4088,43.7159,43.2801,43.5178,86776.0
2025-04-09 10:30:00,43.96,44.25,43.87,43.93,82948.0,43.5376,43.8248,43.4485,43.5079,82948.0
2025-04-09 10:40:00,43.9,44.0,43.62,43.67,40533.0,43.4782,43.5772,43.2009,43.2504,40533.0
2025-04-09 10:50:00,43.71,43.73,43.27,43.32,37405.0,43.29,43.3098,42.8542,42.9037,37405.0
2025-04-09 11:00:00,43.31,43.97,43.31,43.87,37705.0,42.8938,43.5475,42.8938,43.4485,37705.0
2025-04-09 11:10:00,43.9,44.03,43.79,43.96,37259.0,43.4782,43.6069,43.3692,43.5376,37259.0
2025-04-09 11:20:00,43.93,44.04,43.77,43.78,37520.0,43.5079,43.6168,43.3494,43.3593,37520.0
2025-04-09 11:30:00,43.78,43.96,43.55,43.55,53721.0,43.3593,43.5376,43.1315,43.1315,53721.0
2025-04-09 11:40:00,43.53,43.9,43.46,43.77,43819.0,43.1117,43.4782,43.0424,43.3494,43819.0
2025-04-09 11:50:00,43.75,43.89,43.41,43.47,57163.0,43.3296,43.4683,42.9929,43.0523,57163.0
2025-04-09 12:00:00,43.47,43.59,43.44,43.55,40800.0,43.0523,43.1711,43.0226,43.1315,40800.0
2025-04-09 12:10:00,43.54,43.8,43.52,43.73,67202.0,43.1216,43.3791,43.1018,43.3098,67202.0
2025-04-09 12:20:00,43.74,43.82,43.62,43.65,24575.0,43.3197,43.3989,43.2009,43.2306,24575.0
2025-04-09 12:30:00,43.65,43.89,43.62,43.81,28714.0,43.2306,43.4683,43.2009,43.389,28714.0
2025-04-09 12:40:00,43.81,43.96,43.76,43.96,24682.0,43.389,43.5376,43.3395,43.5376,24682.0
2025-04-09 12:50:00,43.99,44.1,43.84,43.9,25613.0,43.5673,43.6762,43.4187,43.4782,25613.0
2025-04-09 13:00:00,43.94,44.48,43.89,43.93,53706.0,43.5178,44.0526,43.4683,43.5079,53706.0
2025-04-09 13:10:00,43.93,44.91,43.55,44.8,86889.0,43.5079,44.4785,43.1315,44.3695,86889.0
2025-04-09 13:20:00,44.77,46.95,44.61,46.55,209043.0,44.3398,46.4989,44.1813,46.1027,209043.0
2025-04-09 13:30:00,46.55,48.25,46.35,47.43,292385.0,46.1027,47.7864,45.9046,46.9743,292385.0
2025-04-09 13:40:00,47.43,48.08,47.18,47.76,183935.0,46.9743,47.618,46.7267,47.3011,183935.0
2025-04-09 13:50:00,47.78,48.48,47.5,48.34,114270.0,47.3209,48.0142,47.0436,47.8755,114270.0
2025-04-09 14:00:00,48.37,48.69,47.68,47.95,115216.0,47.9052,48.2221,47.2218,47.4893,115216.0
2025-04-09 14:10:00,47.95,48.69,47.78,48.32,106863.0,47.4893,48.2221,47.3209,47.8557,106863.0
2025-04-09 14:20:00,48.32,49.23,47.97,49.09,307214.0,47.8557,48.757,47.5091,48.6183,307214.0
2025-04-09 14:30:00,49.16,49.38,48.6,48.8,229761.0,48.6876,48.9055,48.133,48.3311,229761.0
2025-04-09 14:40:00,48.7,48.75,48.09,48.52,77054.0,48.232,48.2816,47.6279,48.0538,77054.0
2025-04-09 14:50:00,48.44,48.72,48.02,48.13,113555.0,47.9745,48.2519,47.5586,47.6675,113555.0
2025-04-09 15:00:00,48.17,48.83,47.99,48.73,116965.0,47.7071,48.3608,47.5289,48.2618,116965.0
2025-04-09 15:10:00,48.76,49.05,48.71,48.76,182832.0,48.2915,48.5787,48.242,48.2915,182832.0
2025-04-09 15:20:00,48.82,49.23,48.75,49.09,216548.0,48.3509,48.757,48.2816,48.6183,216548.0
2025-04-09 15:30:00,49.12,49.51,48.89,49.08,241338.0,48.648,49.0343,48.4202,48.6084,241338.0
2025-04-09 15:40:00,49.06,49.61,49.04,49.51,391633.0,48.5886,49.1333,48.5688,49.0343,391633.0
2025-04-09 15:50:00,49.52,49.64,48.99,49.05,937799.0,49.0442,49.163,48.5193,48.5787,937799.0
2025-04-10 09:30:00,47.92,48.11,47.49,47.72,90167.0,47.4595,47.6477,47.0337,47.2615,90167.0
2025-04-10 09:40:00,47.73,47.73,47.28,47.61,41527.0,47.2714,47.2714,46.8257,47.1525,41527.0
2025-04-10 09:50:00,47.6,47.79,47.14,47.19,44286.0,47.1426,47.3308,46.687,46.7366,44286.0
2025-04-10 10:00:00,47.18,47.58,46.98,47.3,63077.0,46.7267,47.1228,46.5286,46.8455,63077.0
2025-04-10 10:10:00,47.16,47.37,47.05,47.07,71366.0,46.7068,46.9148,46.5979,46.6177,71366.0
2025-04-10 10:20:00,47.08,47.61,47.0,47.26,46372.0,46.6276,47.1525,46.5484,46.8059,46372.0
2025-04-10 10:30:00,47.28,47.55,47.25,47.47,56907.0,46.8257,47.0931,46.796,47.0139,56907.0
2025-04-10 10:40:00,47.47,47.62,47.15,47.17,23391.0,47.0139,47.1624,46.6969,46.7167,23391.0
2025-04-10 10:50:00,47.18,47.31,46.96,46.98,57309.0,46.7267,46.8554,46.5088,46.5286,57309.0
2025-04-10 11:00:00,46.96,47.35,46.9,47.34,39263.0,46.5088,46.895,46.4493,46.8851,39263.0
2025-04-10 11:10:00,47.32,47.34,46.86,46.94,22068.0,46.8653,46.8851,46.4097,46.489,22068.0
2025-04-10 11:20:00,46.91,46.99,46.69,46.75,31937.0,46.4592,46.5385,46.2414,46.3008,31937.0
2025-04-10 11:30:00,46.78,46.83,46.48,46.52,35113.0,46.3305,46.38,46.0334,46.073,35113.0
2025-04-10 11:40:00,46.52,46.68,46.51,46.59,22585.0,46.073,46.2315,46.0631,46.1423,22585.0
2025-04-10 11:50:00,46.55,46.65,46.26,46.36,41395.0,46.1027,46.2017,45.8155,45.9145,41395.0
2025-04-10 12:00:00,46.35,46.49,45.96,46.15,69844.0,45.9046,46.0433,45.5184,45.7065,69844.0
2025-04-10 12:10:00,46.15,46.25,45.69,45.8,65034.0,45.7065,45.8056,45.251,45.3599,65034.0
2025-04-10 12:20:00,45.73,45.78,45.35,45.55,47219.0,45.2906,45.3401,44.9142,45.1123,47219.0
2025-04-10 12:30:00,45.52,46.19,45.52,46.05,34685.0,45.0826,45.7462,45.0826,45.6075,34685.0
2025-04-10 12:40:00,46.0,46.27,45.8,46.21,37051.0,45.558,45.8254,45.3599,45.766,37051.0
2025-04-10 12:50:00,46.2,46.29,45.92,46.01,63739.0,45.7561,45.8452,45.4788,45.5679,63739.0
2025-04-10 13:00:00,46.03,46.49,45.69,45.73,130161.0,45.5877,46.0433,45.251,45.2906,130161.0
2025-04-10 13:10:00,45.73,45.74,45.29,45.51,27444.0,45.2906,45.3005,44.8548,45.0727,27444.0
2025-04-10 13:20:00,45.51,45.95,45.27,45.91,32534.0,45.0727,45.5085,44.835,45.4689,32534.0
2025-04-10 13:30:00,45.88,46.17,45.84,45.95,33281.0,45.4391,45.7264,45.3995,45.5085,33281.0
2025-04-10 13:40:00,45.95,46.43,45.88,46.14,150712.0,45.5085,45.9839,45.4391,45.6966,150712.0
2025-04-10 13:50:00,46.15,46.29,45.85,46.17,103135.0,45.7065,45.8452,45.4094,45.7264,103135.0
2025-04-10 14:00:00,46.19,46.52,46.02,46.05,115589.0,45.7462,46.073,45.5778,45.6075,115589.0
2025-04-10 14:10:00,46.05,46.17,45.76,46.07,57052.0,45.6075,45.7264,45.3203,45.6273,57052.0
2025-04-10 14:20:00,46.05,46.48,46.05,46.43,46094.0,45.6075,46.0334,45.6075,45.9839,46094.0
2025-04-10 14:30:00,46.46,46.55,46.18,46.39,50087.0,46.0136,46.1027,45.7363,45.9442,50087.0
2025-04-10 14:40:00,46.38,46.64,46.2,46.32,73688.0,45.9343,46.1918,45.7561,45.8749,73688.0
2025-04-10 14:50:00,46.36,46.52,45.97,46.09,72958.0,45.9145,46.073,45.5283,45.6471,72958.0
2025-04-10 15:00:00,46.08,46.45,45.92,45.94,148117.0,45.6372,46.0037,45.4788,45.4986,148117.0
2025-04-10 15:10:00,45.95,46.24,45.93,46.16,136293.0,45.5085,45.7957,45.4887,45.7165,136293.0
2025-04-10 15:20:00,46.16,46.34,45.83,45.84,63884.0,45.7165,45.8947,45.3896,45.3995,63884.0
2025-04-10 15:30:00,45.84,46.12,45.68,45.74,74311.0,45.3995,45.6768,45.2411,45.3005,74311.0
2025-04-10 15:40:00,45.73,45.81,45.26,45.51,153479.0,45.2906,45.3698,44.8251,45.0727,153479.0
2025-04-10 15:50:00,45.54,46.21,45.54,46.19,482337.0,45.1024,45.766,45.1024,45.7462,482337.0
2025-04-11 09:30:00,45.72,45.99,45.46,45.83,80581.0,45.2807,45.5481,45.0232,45.3896,80581.0
2025-04-11 09:40:00,45.84,46.14,45.58,46.04,101235.0,45.3995,45.6966,45.142,45.5976,101235.0
2025-04-11 09:50:00,45.92,46.09,45.74,45.92,27728.0,45.4788,45.6471,45.3005,45.4788,27728.0
2025-04-11 10:00:00,45.86,46.25,45.54,46.02,112347.0,45.4193,45.8056,45.1024,45.5778,112347.0
2025-04-11 10:10:00,46.07,46.13,45.81,45.84,30347.0,45.6273,45.6867,45.3698,45.3995,30347.0
2025-04-11 10:20:00,45.87,45.87,45.36,45.46,47099.0,45.4292,45.4292,44.9241,45.0232,47099.0
2025-04-11 10:30:00,45.46,45.78,45.42,45.63,68622.0,45.0232,45.3401,44.9836,45.1915,68622.0
2025-04-11 10:40:00,45.61,46.01,45.52,45.87,32658.0,45.1717,45.5679,45.0826,45.4292,32658.0
2025-04-11 10:50:00,45.86,45.88,45.52,45.63,31036.0,45.4193,45.4391,45.0826,45.1915,31036.0
2025-04-11 11:00:00,45.59,46.11,45.36,45.54,49914.0,45.1519,45.6669,44.9241,45.1024,49914.0
2025-04-11 11:10:00,45.54,45.54,45.16,45.2,59284.0,45.1024,45.1024,44.7261,44.7657,59284.0
2025-04-11 11:20:00,45.23,45.24,44.99,45.2,77455.0,44.7954,44.8053,44.5577,44.7657,77455.0
2025-04-11 11:30:00,45.17,45.4,44.94,45.33,226964.0,44.736,44.9638,44.5082,44.8944,226964.0
2025-04-11 11:40:00,45.32,45.4,45.14,45.34,83882.0,44.8845,44.9638,44.7063,44.9043,83882.0
2025-04-11 11:50:00,45.31,45.54,45.19,45.44,244544.0,44.8746,45.1024,44.7558,45.0034,244544.0
2025-04-11 12:00:00,45.46,45.69,45.44,45.61,58313.0,45.0232,45.251,45.0034,45.1717,58313.0
2025-04-11 12:10:00,45.6,45.94,45.6,45.89,27479.0,45.1618,45.4986,45.1618,45.449,27479.0
2025-04-11 12:20:00,45.9,45.9,45.56,45.77,28549.0,45.459,45.459,45.1222,45.3302,28549.0
2025-04-11 12:30:00,45.78,46.2,45.78,46.13,50426.0,45.3401,45.7561,45.3401,45.6867,50426.0
2025-04-11 12:40:00,46.09,46.19,46.02,46.13,37616.0,45.6471,45.7462,45.5778,45.6867,37616.0
2025-04-11 12:50:00,46.12,46.15,45.93,46.05,23642.0,45.6768,45.7065,45.4887,45.6075,23642.0
2025-04-11 13:00:00,46.1,46.3,46.01,46.3,40094.0,45.657,45.8551,45.5679,45.8551,40094.0
2025-04-11 13:10:00,46.32,46.32,45.98,46.09,25772.0,45.8749,45.8749,45.5382,45.6471,25772.0
2025-04-11 13:20:00,46.1,46.34,45.96,45.98,34275.0,45.657,45.8947,45.5184,45.5382,34275.0
2025-04-11 13:30:00,45.96,46.54,45.96,46.51,24385.0,45.5184,46.0928,45.5184,46.0631,24385.0
2025-04-11 13:40:00,46.51,47.05,46.47,46.79,70497.0,46.0631,46.5979,46.0235,46.3404,70497.0
2025-04-11 13:50:00,46.75,46.91,46.68,46.73,20999.0,46.3008,46.4592,46.2315,46.281,20999.0
2025-04-11 14:00:00,46.76,46.82,46.59,46.72,65716.0,46.3107,46.3701,46.1423,46.2711,65716.0
2025-04-11 14:10:00,46.7,46.84,46.62,46.64,48926.0,46.2513,46.3899,46.172,46.1918,48926.0
2025-04-11 14:20:00,46.66,46.78,46.54,46.78,25855.0,46.2116,46.3305,46.0928,46.3305,25855.0
2025-04-11 14:30:00,46.78,46.85,46.67,46.76,36363.0,46.3305,46.3998,46.2216,46.3107,36363.0
2025-04-11 14:40:00,46.79,46.88,46.6,46.72,44374.0,46.3404,46.4295,46.1522,46.2711,44374.0
2025-04-11 14:50:00,46.73,46.74,46.48,46.57,45306.0,46.281,46.2909,46.0334,46.1225,45306.0
2025-04-11 15:00:00,46.53,46.81,46.53,46.8,34326.0,46.0829,46.3602,46.0829,46.3503,34326.0
2025-04-11 15:10:00,46.82,47.0,46.77,46.95,178715.0,46.3701,46.5484,46.3206,46.4989,178715.0
2025-04-11 15:20:00,46.93,47.07,46.87,46.91,62116.0,46.4791,46.6177,46.4196,46.4592,62116.0
2025-04-11 15:30:00,46.88,47.03,46.76,46.91,84812.0,46.4295,46.5781,46.3107,46.4592,84812.0
2025-04-11 15:40:00,46.91,47.03,46.78,46.84,125422.0,46.4592,46.5781,46.3305,46.3899,125422.0
2025-04-11 15:50:00,46.85,46.96,46.75,46.84,475905.0,46.3998,46.5088,46.3008,46.3899,475905.0
2025-04-14 09:30:00,47.93,48.28,47.68,47.93,101147.0,47.4694,47.8161,47.2218,47.4694,101147.0
2025-04-14 09:40:00,47.89,48.08,47.69,47.73,34511.0,47.4298,47.618,47.2318,47.2714,34511.0
2025-04-14 09:50:00,47.73,47.85,47.58,47.62,31819.0,47.2714,47.3902,47.1228,47.1624,31819.0
2025-04-14 10:00:00,47.65,47.93,47.49,47.66,55423.0,47.1921,47.4694,47.0337,47.202,55423.0
2025-04-14 10:10:00,47.67,47.78,47.43,47.6,38297.0,47.2119,47.3209,46.9743,47.1426,38297.0
2025-04-14 10:20:00,47.57,47.82,47.49,47.73,19962.0,47.1129,47.3605,47.0337,47.2714,19962.0
2025-04-14 10:30:00,47.73,47.87,47.69,47.85,29168.0,47.2714,47.41,47.2318,47.3902,29168.0
2025-04-14 10:40:00,47.85,47.89,47.69,47.89,26986.0,47.3902,47.4298,47.2318,47.4298,26986.0
2025-04-14 10:50:00,47.86,47.96,47.77,47.81,28829.0,47.4001,47.4992,47.311,47.3506,28829.0
2025-04-14 11:00:00,47.79,47.82,47.6,47.65,19956.0,47.3308,47.3605,47.1426,47.1921,19956.0
2025-04-14 11:10:00,47.66,47.69,47.4,47.44,26211.0,47.202,47.2318,46.9445,46.9842,26211.0
2025-04-14 11:20:00,47.43,47.56,47.22,47.25,23210.0,46.9743,47.103,46.7663,46.796,23210.0
2025-04-14 11:30:00,47.25,47.4,47.17,47.22,26627.0,46.796,46.9445,46.7167,46.7663,26627.0
2025-04-14 11:40:00,47.17,47.17,46.75,46.84,39400.0,46.7167,46.7167,46.3008,46.3899,39400.0
2025-04-14 11:50:00,46.84,46.89,46.72,46.73,19655.0,46.3899,46.4394,46.2711,46.281,19655.0
2025-04-14 12:00:00,46.7,46.85,46.68,46.77,15896.0,46.2513,46.3998,46.2315,46.3206,15896.0
2025-04-14 12:10:00,46.78,47.03,46.65,47.02,18786.0,46.3305,46.5781,46.2017,46.5682,18786.0
2025-04-14 12:20:00,47.02,47.09,46.86,46.9,11454.0,46.5682,46.6375,46.4097,46.4493,11454.0
2025-04-14 12:30:00,46.89,47.12,46.89,47.05,17872.0,46.4394,46.6672,46.4394,46.5979,17872.0
2025-04-14 12:40:00,47.07,47.1,46.97,47.03,18213.0,46.6177,46.6474,46.5187,46.5781,18213.0
2025-04-14 12:50:00,47.02,47.02,46.88,46.98,30138.0,46.5682,46.5682,46.4295,46.5286,30138.0
2025-04-14 13:00:00,46.97,47.46,46.86,46.94,48506.0,46.5187,47.004,46.4097,46.489,48506.0
2025-04-14 13:10:00,46.97,47.06,46.9,46.97,71123.0,46.5187,46.6078,46.4493,46.5187,71123.0
2025-04-14 13:20:00,46.94,47.04,46.91,46.93,27131.0,46.489,46.588,46.4592,46.4791,27131.0
2025-04-14 13:30:00,46.94,47.15,46.93,47.07,31535.0,46.489,46.6969,46.4791,46.6177,31535.0
2025-04-14 13:40:00,47.06,47.17,47.01,47.11,14921.0,46.6078,46.7167,46.5583,46.6573,14921.0
2025-04-14 13:50:00,47.13,47.31,47.11,47.2,15631.0,46.6771,46.8554,46.6573,46.7465,15631.0
2025-04-14 14:00:00,47.2,47.26,47.14,47.21,15624.0,46.7465,46.8059,46.687,46.7564,15624.0
2025-04-14 14:10:00,47.24,47.25,47.11,47.22,18691.0,46.7861,46.796,46.6573,46.7663,18691.0
2025-04-14 14:20:00,47.22,47.29,47.2,47.22,15537.0,46.7663,46.8356,46.7465,46.7663,15537.0
2025-04-14 14:30:00,47.25,47.36,47.2,47.3,22009.0,46.796,46.9049,46.7465,46.8455,22009.0
2025-04-14 14:40:00,47.32,47.4,47.23,47.29,29676.0,46.8653,46.9445,46.7762,46.8356,29676.0
2025-04-14 14:50:00,47.32,47.38,47.22,47.24,60370.0,46.8653,46.9247,46.7663,46.7861,60370.0
2025-04-14 15:00:00,47.24,47.38,47.24,47.35,39682.0,46.7861,46.9247,46.7861,46.895,39682.0
2025-04-14 15:10:00,47.34,47.53,47.32,47.45,88380.0,46.8851,47.0733,46.8653,46.9941,88380.0
2025-04-14 15:20:00,47.46,47.5,47.37,47.41,47496.0,47.004,47.0436,46.9148,46.9544,47496.0
2025-04-14 15:30:00,47.41,47.49,47.35,47.41,59577.0,46.9544,47.0337,46.895,46.9544,59577.0
2025-04-14 15:40:00,47.41,47.54,47.35,47.46,67433.0,46.9544,47.0832,46.895,47.004,67433.0
2025-04-14 15:50:00,47.44,47.65,47.34,47.6,541519.0,46.9842,47.1921,46.8851,47.1426,541519.0
2025-04-15 09:30:00,47.58,48.22,47.57,47.97,83819.0,47.1228,47.7567,47.1129,47.5091,83819.0
2025-04-15 09:40:00,48.0,48.11,47.94,47.99,28225.0,47.5388,47.6477,47.4793,47.5289,28225.0
2025-04-15 09:50:00,47.96,48.05,47.77,47.8,34407.0,47.4992,47.5883,47.311,47.3407,34407.0
2025-04-15 10:00:00,47.8,48.23,47.8,48.14,35688.0,47.3407,47.7666,47.3407,47.6774,35688.0
2025-04-15 10:10:00,48.16,48.29,47.98,47.99,37689.0,47.6972,47.826,47.519,47.5289,37689.0
2025-04-15 10:20:00,48.04,48.13,47.73,47.75,33420.0,47.5784,47.6675,47.2714,47.2912,33420.0
2025-04-15 10:30:00,47.82,47.95,47.76,47.79,31710.0,47.3605,47.4893,47.3011,47.3308,31710.0
2025-04-15 10:40:00,47.79,47.95,47.56,47.79,48775.0,47.3308,47.4893,47.103,47.3308,48775.0
2025-04-15 10:50:00,47.78,47.8,47.52,47.57,32789.0,47.3209,47.3407,47.0634,47.1129,32789.0
2025-04-15 11:00:00,47.55,47.7,47.47,47.48,17600.0,47.0931,47.2417,47.0139,47.0238,17600.0
2025-04-15 11:10:00,47.51,47.52,47.38,47.41,44718.0,47.0535,47.0634,46.9247,46.9544,44718.0
2025-04-15 11:20:00,47.39,47.44,47.16,47.25,55053.0,46.9346,46.9842,46.7068,46.796,55053.0
2025-04-15 11:30:00,47.27,47.41,47.24,47.36,36548.0,46.8158,46.9544,46.7861,46.9049,36548.0
2025-04-15 11:40:00,47.37,47.39,47.28,47.35,32351.0,46.9148,46.9346,46.8257,46.895,32351.0
2025-04-15 11:50:00,47.35,47.4,47.29,47.39,25827.0,46.895,46.9445,46.8356,46.9346,25827.0
2025-04-15 12:00:00,47.38,47.5,47.34,47.36,21935.0,46.9247,47.0436,46.8851,46.9049,21935.0
2025-04-15 12:10:00,47.37,47.42,47.2,47.25,21356.0,46.9148,46.9643,46.7465,46.796,21356.0
2025-04-15 12:20:00,47.24,47.31,47.17,47.22,17131.0,46.7861,46.8554,46.7167,46.7663,17131.0
2025-04-15 12:30:00,47.23,47.29,47.19,47.19,9789.0,46.7762,46.8356,46.7366,46.7366,9789.0
2025-04-15 12:40:00,47.19,47.25,47.13,47.16,44756.0,46.7366,46.796,46.6771,46.7068,44756.0
2025-04-15 12:50:00,47.17,47.17,47.01,47.06,18202.0,46.7167,46.7167,46.5583,46.6078,18202.0
2025-04-15 13:00:00,47.05,47.19,47.0,47.12,6929.0,46.5979,46.7366,46.5484,46.6672,6929.0
2025-04-15 13:10:00,47.12,47.15,46.99,47.01,13715.0,46.6672,46.6969,46.5385,46.5583,13715.0
2025-04-15 13:20:00,47.02,47.05,46.9,46.9,10208.0,46.5682,46.5979,46.4493,46.4493,10208.0
2025-04-15 13:30:00,46.94,47.0,46.92,46.98,7346.0,46.489,46.5484,46.4692,46.5286,7346.0
2025-04-15 13:40:00,46.99,47.03,46.92,46.97,9674.0,46.5385,46.5781,46.4692,46.5187,9674.0
2025-04-15 13:50:00,46.95,46.97,46.79,46.91,14326.0,46.4989,46.5187,46.3404,46.4592,14326.0
2025-04-15 14:00:00,46.89,46.94,46.79,46.81,16961.0,46.4394,46.489,46.3404,46.3602,16961.0
2025-04-15 14:10:00,46.85,46.86,46.73,46.77,15186.0,46.3998,46.4097,46.281,46.3206,15186.0
2025-04-15 14:20:00,46.76,46.86,46.74,46.81,10646.0,46.3107,46.4097,46.2909,46.3602,10646.0
2025-04-15 14:30:00,46.83,46.94,46.81,46.91,21340.0,46.38,46.489,46.3602,46.4592,21340.0
2025-04-15 14:40:00,46.92,47.05,46.92,46.97,17912.0,46.4692,46.5979,46.4692,46.5187,17912.0
2025-04-15 14:50:00,46.96,47.01,46.92,46.98,16337.0,46.5088,46.5583,46.4692,46.5286,16337.0
2025-04-15 15:00:00,47.0,47.02,46.93,46.97,26861.0,46.5484,46.5682,46.4791,46.5187,26861.0
2025-04-15 15:10:00,46.97,47.06,46.96,46.98,27499.0,46.5187,46.6078,46.5088,46.5286,27499.0
2025-04-15 15:20:00,46.98,46.98,46.84,46.89,32644.0,46.5286,46.5286,46.3899,46.4394,32644.0
2025-04-15 15:30:00,46.9,46.94,46.79,46.82,42768.0,46.4493,46.489,46.3404,46.3701,42768.0
2025-04-15 15:40:00,46.84,46.89,46.77,46.85,86527.0,46.3899,46.4394,46.3206,46.3998,86527.0
2025-04-15 15:50:00,46.83,46.98,46.83,46.86,339250.0,46.38,46.5286,46.38,46.4097,339250.0
2025-04-16 09:30:00,46.27,47.09,46.27,46.83,72858.0,45.8254,46.6375,45.8254,46.38,72858.0
2025-04-16 09:40:00,46.87,46.93,46.68,46.78,12201.0,46.4196,46.4791,46.2315,46.3305,12201.0
2025-04-16 09:50:00,46.78,46.82,46.59,46.59,14401.0,46.3305,46.3701,46.1423,46.1423,14401.0
2025-04-16 10:00:00,46.57,46.78,46.56,46.6,45434.0,46.1225,46.3305,46.1126,46.1522,45434.0
2025-04-16 10:10:00,46.65,46.65,46.22,46.29,24275.0,46.2017,46.2017,45.7759,45.8452,24275.0
2025-04-16 10:20:00,46.29,46.36,46.24,46.33,27743.0,45.8452,45.9145,45.7957,45.8848,27743.0
2025-04-16 10:30:00,46.34,46.44,46.27,46.33,19361.0,45.8947,45.9938,45.8254,45.8848,19361.0
2025-04-16 10:40:00,46.34,46.48,46.34,46.4,29055.0,45.8947,46.0334,45.8947,45.9541,29055.0
2025-04-16 10:50:00,46.38,46.54,46.37,46.51,48813.0,45.9343,46.0928,45.9244,46.0631,48813.0
2025-04-16 11:00:00,46.51,46.7,46.51,46.63,59216.0,46.0631,46.2513,46.0631,46.1819,59216.0
2025-04-16 11:10:00,46.64,46.83,46.6,46.76,42849.0,46.1918,46.38,46.1522,46.3107,42849.0
2025-04-16 11:20:00,46.77,47.08,46.74,47.02,31010.0,46.3206,46.6276,46.2909,46.5682,31010.0
2025-04-16 11:30:00,47.04,47.08,46.93,46.99,22851.0,46.588,46.6276,46.4791,46.5385,22851.0
2025-04-16 11:40:00,46.95,47.01,46.92,46.98,53669.0,46.4989,46.5583,46.4692,46.5286,53669.0
2025-04-16 11:50:00,46.98,46.98,46.77,46.81,113410.0,46.5286,46.5286,46.3206,46.3602,113410.0
2025-04-16 12:00:00,46.84,46.92,46.76,46.84,30168.0,46.3899,46.4692,46.3107,46.3899,30168.0
2025-04-16 12:10:00,46.9,46.95,46.87,46.92,11099.0,46.4493,46.4989,46.4196,46.4692,11099.0
2025-04-16 12:20:00,46.92,46.95,46.86,46.94,11395.0,46.4692,46.4989,46.4097,46.489,11395.0
2025-04-16 12:30:00,46.94,46.98,46.85,46.85,29648.0,46.489,46.5286,46.3998,46.3998,29648.0
2025-04-16 12:40:00,46.87,46.93,46.8,46.85,28834.0,46.4196,46.4791,46.3503,46.3998,28834.0
2025-04-16 12:50:00,46.83,46.91,46.77,46.89,35601.0,46.38,46.4592,46.3206,46.4394,35601.0
2025-04-16 13:00:00,46.88,46.94,46.82,46.9,20554.0,46.4295,46.489,46.3701,46.4493,20554.0
2025-04-16 13:10:00,46.9,46.98,46.88,46.94,57121.0,46.4493,46.5286,46.4295,46.489,57121.0
2025-04-16 13:20:00,46.94,47.0,46.85,46.93,26255.0,46.489,46.5484,46.3998,46.4791,26255.0
2025-04-16 13:30:00,46.92,46.92,46.54,46.62,41917.0,46.4692,46.4692,46.0928,46.172,41917.0
2025-04-16 13:40:00,46.61,46.61,46.44,46.45,59318.0,46.1621,46.1621,45.9938,46.0037,59318.0
2025-04-16 13:50:00,46.4,46.51,46.21,46.23,22640.0,45.9541,46.0631,45.766,45.7858,22640.0
2025-04-16 14:00:00,46.26,46.42,46.24,46.27,20060.0,45.8155,45.974,45.7957,45.8254,20060.0
2025-04-16 14:10:00,46.29,46.37,46.16,46.21,33614.0,45.8452,45.9244,45.7165,45.766,33614.0
2025-04-16 14:20:00,46.22,46.42,46.18,46.35,22143.0,45.7759,45.974,45.7363,45.9046,22143.0
2025-04-16 14:30:00,46.36,46.4,46.25,46.26,15350.0,45.9145,45.9541,45.8056,45.8155,15350.0
2025-04-16 14:40:00,46.26,46.3,46.2,46.25,16331.0,45.8155,45.8551,45.7561,45.8056,16331.0
2025-04-16 14:50:00,46.28,46.28,46.16,46.17,12966.0,45.8353,45.8353,45.7165,45.7264,12966.0
2025-04-16 15:00:00,46.16,46.22,45.99,46.0,36957.0,45.7165,45.7759,45.5481,45.558,36957.0
2025-04-16 15:10:00,46.0,46.12,45.94,45.99,31974.0,45.558,45.6768,45.4986,45.5481,31974.0
2025-04-16 15:20:00,45.99,46.03,45.93,46.0,29267.0,45.5481,45.5877,45.4887,45.558,29267.0
2025-04-16 15:30:00,46.0,46.15,45.99,46.15,49000.0,45.558,45.7065,45.5481,45.7065,49000.0
2025-04-16 15:40:00,46.14,46.3,46.11,46.29,57138.0,45.6966,45.8551,45.6669,45.8452,57138.0
2025-04-16 15:50:00,46.3,46.41,46.2,46.3,294897.0,45.8551,45.9641,45.7561,45.8551,294897.0
2025-04-17 09:30:00,46.11,46.65,46.11,46.5,158116.0,45.6669,46.2017,45.6669,46.0532,158116.0
2025-04-17 09:40:00,46.47,46.81,46.4,46.78,18468.0,46.0235,46.3602,45.9541,46.3305,18468.0
2025-04-17 09:50:00,46.78,46.87,46.6,46.71,26958.0,46.3305,46.4196,46.1522,46.2612,26958.0
2025-04-17 10:00:00,46.69,46.95,46.68,46.7,36865.0,46.2414,46.4989,46.2315,46.2513,36865.0
2025-04-17 10:10:00,46.72,46.89,46.63,46.66,23689.0,46.2711,46.4394,46.1819,46.2116,23689.0
2025-04-17 10:20:00,46.66,46.7,46.55,46.55,19686.0,46.2116,46.2513,46.1027,46.1027,19686.0
2025-04-17 10:30:00,46.55,46.63,46.47,46.52,20734.0,46.1027,46.1819,46.0235,46.073,20734.0
2025-04-17 10:40:00,46.53,46.69,46.52,46.57,18768.0,46.0829,46.2414,46.073,46.1225,18768.0
2025-04-17 10:50:00,46.58,46.61,46.36,46.36,15044.0,46.1324,46.1621,45.9145,45.9145,15044.0
2025-04-17 11:00:00,46.4,46.68,46.4,46.66,16437.0,45.9541,46.2315,45.9541,46.2116,16437.0
2025-04-17 11:10:00,46.66,46.74,46.57,46.66,20018.0,46.2116,46.2909,46.1225,46.2116,20018.0
2025-04-17 11:20:00,46.66,46.66,46.42,46.46,20718.0,46.2116,46.2116,45.974,46.0136,20718.0
2025-04-17 11:30:00,46.45,46.59,46.44,46.59,21527.0,46.0037,46.1423,45.9938,46.1423,21527.0
2025-04-17 11:40:00,46.58,46.62,46.51,46.53,14003.0,46.1324,46.172,46.0631,46.0829,14003.0
2025-04-17 11:50:00,46.54,46.64,46.44,46.45,12288.0,46.0928,46.1918,45.9938,46.0037,12288.0
2025-04-17 12:00:00,46.46,46.67,46.34,46.54,72335.0,46.0136,46.2216,45.8947,46.0928,72335.0
2025-04-17 12:10:00,46.5,46.71,46.4,46.68,35630.0,46.0532,46.2612,45.9541,46.2315,35630.0
2025-04-17 12:20:00,46.68,46.8,46.63,46.74,20766.0,46.2315,46.3503,46.1819,46.2909,20766.0
2025-04-17 12:30:00,46.74,46.98,46.69,46.78,29081.0,46.2909,46.5286,46.2414,46.3305,29081.0
2025-04-17 12:40:00,46.81,46.95,46.73,46.84,52150.0,46.3602,46.4989,46.281,46.3899,52150.0
2025-04-17 12:50:00,46.85,47.09,46.85,46.97,24210.0,46.3998,46.6375,46.3998,46.5187,24210.0
2025-04-17 13:00:00,46.97,46.99,46.82,46.88,28487.0,46.5187,46.5385,46.3701,46.4295,28487.0
2025-04-17 13:10:00,46.88,46.9,46.65,46.66,22730.0,46.4295,46.4493,46.2017,46.2116,22730.0
2025-04-17 13:20:00,46.66,46.69,46.47,46.49,46603.0,46.2116,46.2414,46.0235,46.0433,46603.0
2025-04-17 13:30:00,46.49,46.7,46.49,46.7,23843.0,46.0433,46.2513,46.0433,46.2513,23843.0
2025-04-17 13:40:00,46.71,46.85,46.54,46.69,22072.0,46.2612,46.3998,46.0928,46.2414,22072.0
2025-04-17 13:50:00,46.68,46.78,46.65,46.65,14211.0,46.2315,46.3305,46.2017,46.2017,14211.0
2025-04-17 14:00:00,46.66,46.7,46.6,46.66,45321.0,46.2116,46.2513,46.1522,46.2116,45321.0
2025-04-17 14:10:00,46.66,46.7,46.5,46.59,22029.0,46.2116,46.2513,46.0532,46.1423,22029.0
2025-04-17 14:20:00,46.6,46.66,46.56,46.57,24429.0,46.1522,46.2116,46.1126,46.1225,24429.0
2025-04-17 14:30:00,46.58,46.7,46.56,46.68,20295.0,46.1324,46.2513,46.1126,46.2315,20295.0
2025-04-17 14:40:00,46.69,46.69,46.4,46.41,67836.0,46.2414,46.2414,45.9541,45.9641,67836.0
2025-04-17 14:50:00,46.39,46.48,46.31,46.31,31631.0,45.9442,46.0334,45.865,45.865,31631.0
2025-04-17 15:00:00,46.3,46.33,46.24,46.28,26249.0,45.8551,45.8848,45.7957,45.8353,26249.0
2025-04-17 15:10:00,46.28,46.32,46.2,46.3,101142.0,45.8353,45.8749,45.7561,45.8551,101142.0
2025-04-17 15:20:00,46.3,46.41,46.23,46.32,42329.0,45.8551,45.9641,45.7858,45.8749,42329.0
2025-04-17 15:30:00,46.31,46.42,46.31,46.37,54901.0,45.865,45.974,45.865,45.9244,54901.0
2025-04-17 15:40:00,46.36,46.42,46.29,46.32,81587.0,45.9145,45.974,45.8452,45.8749,81587.0
2025-04-17 15:50:00,46.3,46.36,46.21,46.28,280659.0,45.8551,45.9145,45.766,45.8353,280659.0
2025-04-21 09:30:00,45.83,46.26,45.51,45.94,48168.0,45.3896,45.8155,45.0727,45.4986,48168.0
2025-04-21 09:40:00,45.94,46.06,45.61,45.62,19738.0,45.4986,45.6174,45.1717,45.1816,19738.0
2025-04-21 09:50:00,45.62,45.62,45.31,45.34,14116.0,45.1816,45.1816,44.8746,44.9043,14116.0
2025-04-21 10:00:00,45.31,45.42,45.22,45.35,30312.0,44.8746,44.9836,44.7855,44.9142,30312.0
2025-04-21 10:10:00,45.32,45.41,45.16,45.2,26354.0,44.8845,44.9737,44.7261,44.7657,26354.0
2025-04-21 10:20:00,45.19,45.21,45.06,45.16,31101.0,44.7558,44.7756,44.627,44.7261,31101.0
2025-04-21 10:30:00,45.16,45.3,45.16,45.29,28436.0,44.7261,44.8647,44.7261,44.8548,28436.0
2025-04-21 10:40:00,45.3,45.43,45.25,45.25,13223.0,44.8647,44.9935,44.8152,44.8152,13223.0
2025-04-21 10:50:00,45.24,45.35,45.2,45.2,8748.0,44.8053,44.9142,44.7657,44.7657,8748.0
2025-04-21 11:00:00,45.21,45.26,45.16,45.2,14158.0,44.7756,44.8251,44.7261,44.7657,14158.0
2025-04-21 11:10:00,45.21,45.31,45.19,45.3,13305.0,44.7756,44.8746,44.7558,44.8647,13305.0
2025-04-21 11:20:00,45.3,45.31,45.18,45.19,22694.0,44.8647,44.8746,44.7459,44.7558,22694.0
2025-04-21 11:30:00,45.2,45.22,45.07,45.14,10315.0,44.7657,44.7855,44.6369,44.7063,10315.0
2025-04-21 11:40:00,45.13,45.14,44.99,45.01,7645.0,44.6964,44.7063,44.5577,44.5775,7645.0
2025-04-21 11:50:00,45.0,45.01,44.93,44.96,10436.0,44.5676,44.5775,44.4983,44.528,10436.0
2025-04-21 12:00:00,44.95,45.04,44.95,45.04,8073.0,44.5181,44.6072,44.5181,44.6072,8073.0
2025-04-21 12:10:00,45.03,45.07,45.0,45.05,5983.0,44.5973,44.6369,44.5676,44.6171,5983.0
2025-04-21 12:20:00,45.05,45.1,45.04,45.04,6119.0,44.6171,44.6666,44.6072,44.6072,6119.0
2025-04-21 12:30:00,45.05,45.11,45.01,45.08,13508.0,44.6171,44.6765,44.5775,44.6468,13508.0
2025-04-21 12:40:00,45.1,45.12,44.95,44.98,10637.0,44.6666,44.6864,44.5181,44.5478,10637.0
2025-04-21 12:50:00,44.95,44.95,44.79,44.79,12388.0,44.5181,44.5181,44.3596,44.3596,12388.0
2025-04-21 13:00:00,44.8,44.88,44.72,44.75,16199.0,44.3695,44.4488,44.2903,44.32,16199.0
2025-04-21 13:10:00,44.74,44.76,44.66,44.76,17615.0,44.3101,44.3299,44.2309,44.3299,17615.0
2025-04-21 13:20:00,44.74,44.83,44.73,44.78,16981.0,44.3101,44.3992,44.3002,44.3497,16981.0
2025-04-21 13:30:00,44.8,44.84,44.76,44.81,20961.0,44.3695,44.4091,44.3299,44.3794,20961.0
2025-04-21 13:40:00,44.82,44.84,44.67,44.73,28918.0,44.3893,44.4091,44.2408,44.3002,28918.0
2025-04-21 13:50:00,44.74,44.76,44.62,44.66,12454.0,44.3101,44.3299,44.1913,44.2309,12454.0
2025-04-21 14:00:00,44.66,44.79,44.64,44.71,17164.0,44.2309,44.3596,44.2111,44.2804,17164.0
2025-04-21 14:10:00,44.71,44.84,44.7,44.77,17781.0,44.2804,44.4091,44.2705,44.3398,17781.0
2025-04-21 14:20:00,44.78,44.81,44.76,44.81,9912.0,44.3497,44.3794,44.3299,44.3794,9912.0
2025-04-21 14:30:00,44.82,44.9,44.81,44.83,54304.0,44.3893,44.4686,44.3794,44.3992,54304.0
2025-04-21 14:40:00,44.82,44.86,44.8,44.82,38063.0,44.3893,44.4289,44.3695,44.3893,38063.0
2025-04-21 14:50:00,44.84,44.84,44.69,44.69,20850.0,44.4091,44.4091,44.2606,44.2606,20850.0
2025-04-21 15:00:00,44.7,44.79,44.7,44.77,30815.0,44.2705,44.3596,44.2705,44.3398,30815.0
2025-04-21 15:10:00,44.75,44.8,44.74,44.78,23176.0,44.32,44.3695,44.3101,44.3497,23176.0
2025-04-21 15:20:00,44.79,44.81,44.69,44.7,31950.0,44.3596,44.3794,44.2606,44.2705,31950.0
2025-04-21 15:30:00,44.71,45.0,44.71,44.93,48379.0,44.2804,44.5676,44.2804,44.4983,48379.0
2025-04-21 15:40:00,44.94,45.04,44.89,45.03,55907.0,44.5082,44.6072,44.4587,44.5973,55907.0
2025-04-21 15:50:00,45.02,45.15,44.96,45.08,183714.0,44.5874,44.7162,44.528,44.6468,183714.0
2025-04-22 09:30:00,45.54,46.18,45.42,46.16,81604.0,45.1024,45.7363,44.9836,45.7165,81604.0
2025-04-22 09:40:00,46.17,46.28,46.14,46.24,24182.0,45.7264,45.8353,45.6966,45.7957,24182.0
2025-04-22 09:50:00,46.21,46.27,46.0,46.02,23621.0,45.766,45.8254,45.558,45.5778,23621.0
2025-04-22 10:00:00,46.04,46.14,45.94,46.08,67850.0,45.5976,45.6966,45.4986,45.6372,67850.0
2025-04-22 10:10:00,46.06,46.16,46.01,46.13,18426.0,45.6174,45.7165,45.5679,45.6867,18426.0
2025-04-22 10:20:00,46.13,46.16,45.93,46.0,21178.0,45.6867,45.7165,45.4887,45.558,21178.0
2025-04-22 10:30:00,46.0,46.09,45.92,46.05,44925.0,45.558,45.6471,45.4788,45.6075,44925.0
2025-04-22 10:40:00,46.05,46.38,46.03,46.34,97822.0,45.6075,45.9343,45.5877,45.8947,97822.0
2025-04-22 10:50:00,46.34,46.39,46.25,46.32,25967.0,45.8947,45.9442,45.8056,45.8749,25967.0
2025-04-22 11:00:00,46.34,46.56,46.33,46.56,59962.0,45.8947,46.1126,45.8848,46.1126,59962.0
2025-04-22 11:10:00,46.55,46.68,46.49,46.52,35551.0,46.1027,46.2315,46.0433,46.073,35551.0
2025-04-22 11:20:00,46.49,46.54,46.4,46.4,26083.0,46.0433,46.0928,45.9541,45.9541,26083.0
2025-04-22 11:30:00,46.41,46.43,46.28,46.28,51264.0,45.9641,45.9839,45.8353,45.8353,51264.0
2025-04-22 11:40:00,46.3,46.33,46.07,46.08,27556.0,45.8551,45.8848,45.6273,45.6372,27556.0
2025-04-22 11:50:00,46.09,46.51,46.09,46.5,60116.0,45.6471,46.0631,45.6471,46.0532,60116.0
2025-04-22 12:00:00,46.5,46.75,46.49,46.64,33631.0,46.0532,46.3008,46.0433,46.1918,33631.0
2025-04-22 12:10:00,46.66,46.7,46.6,46.63,10011.0,46.2116,46.2513,46.1522,46.1819,10011.0
2025-04-22 12:20:00,46.63,46.75,46.62,46.68,7715.0,46.1819,46.3008,46.172,46.2315,7715.0
2025-04-22 12:30:00,46.66,46.67,46.53,46.53,8572.0,46.2116,46.2216,46.0829,46.0829,8572.0
2025-04-22 12:40:00,46.54,46.54,46.41,46.46,11751.0,46.0928,46.0928,45.9641,46.0136,11751.0
2025-04-22 12:50:00,46.45,46.45,46.31,46.31,15076.0,46.0037,46.0037,45.865,45.865,15076.0
2025-04-22 13:00:00,46.32,46.43,46.32,46.37,18759.0,45.8749,45.9839,45.8749,45.9244,18759.0
2025-04-22 13:10:00,46.33,46.33,45.92,46.03,13186.0,45.8848,45.8848,45.4788,45.5877,13186.0
2025-04-22 13:20:00,46.04,46.08,45.77,45.8,23305.0,45.5976,45.6372,45.3302,45.3599,23305.0
2025-04-22 13:30:00,45.77,45.93,45.75,45.88,17254.0,45.3302,45.4887,45.3104,45.4391,17254.0
2025-04-22 13:40:00,45.89,45.9,45.83,45.86,9418.0,45.449,45.459,45.3896,45.4193,9418.0
2025-04-22 13:50:00,45.84,45.93,45.8,45.82,13126.0,45.3995,45.4887,45.3599,45.3797,13126.0
2025-04-22 14:00:00,45.82,46.14,45.82,46.04,22624.0,45.3797,45.6966,45.3797,45.5976,22624.0
2025-04-22 14:10:00,46.02,46.16,45.98,46.16,23848.0,45.5778,45.7165,45.5382,45.7165,23848.0
2025-04-22 14:20:00,46.15,46.24,46.12,46.21,12960.0,45.7065,45.7957,45.6768,45.766,12960.0
2025-04-22 14:30:00,46.21,46.26,46.14,46.2,24084.0,45.766,45.8155,45.6966,45.7561,24084.0
2025-04-22 14:40:00,46.2,46.31,46.2,46.28,11313.0,45.7561,45.865,45.7561,45.8353,11313.0
2025-04-22 14:50:00,46.29,46.35,46.28,46.3,18743.0,45.8452,45.9046,45.8353,45.8551,18743.0
2025-04-22 15:00:00,46.29,46.34,46.25,46.33,23303.0,45.8452,45.8947,45.8056,45.8848,23303.0
2025-04-22 15:10:00,46.31,46.32,46.16,46.18,19058.0,45.865,45.8749,45.7165,45.7363,19058.0
2025-04-22 15:20:00,46.18,46.28,46.16,46.21,20568.0,45.7363,45.8353,45.7165,45.766,20568.0
2025-04-22 15:30:00,46.21,46.35,46.19,46.29,26774.0,45.766,45.9046,45.7462,45.8452,26774.0
2025-04-22 15:40:00,46.27,46.55,46.27,46.54,49249.0,45.8254,46.1027,45.8254,46.0928,49249.0
2025-04-22 15:50:00,46.52,46.54,46.35,46.5,175312.0,46.073,46.0928,45.9046,46.0532,175312.0
2025-04-23 09:30:00,47.59,47.78,46.89,47.59,164542.0,47.1327,47.3209,46.4394,47.1327,164542.0
2025-04-23 09:40:00,47.54,48.33,47.51,48.22,84477.0,47.0832,47.8656,47.0535,47.7567,84477.0
2025-04-23 09:50:00,48.23,48.32,47.81,47.89,39225.0,47.7666,47.8557,47.3506,47.4298,39225.0
2025-04-23 10:00:00,47.93,48.08,47.66,47.94,81694.0,47.4694,47.618,47.202,47.4793,81694.0
2025-04-23 10:10:00,47.94,48.16,47.63,47.82,57230.0,47.4793,47.6972,47.1723,47.3605,57230.0
2025-04-23 10:20:00,47.78,47.86,47.59,47.82,48169.0,47.3209,47.4001,47.1327,47.3605,48169.0
2025-04-23 10:30:00,47.82,48.0,47.75,47.78,40653.0,47.3605,47.5388,47.2912,47.3209,40653.0
2025-04-23 10:40:00,47.75,47.81,47.6,47.6,34814.0,47.2912,47.3506,47.1426,47.1426,34814.0
2025-04-23 10:50:00,47.61,47.66,47.35,47.41,52682.0,47.1525,47.202,46.895,46.9544,52682.0
2025-04-23 11:00:00,47.43,47.78,47.28,47.65,82158.0,46.9743,47.3209,46.8257,47.1921,82158.0
2025-04-23 11:10:00,47.63,47.75,47.51,47.54,45564.0,47.1723,47.2912,47.0535,47.0832,45564.0
2025-04-23 11:20:00,47.51,47.61,47.09,47.23,54734.0,47.0535,47.1525,46.6375,46.7762,54734.0
2025-04-23 11:30:00,47.23,47.31,47.07,47.3,41413.0,46.7762,46.8554,46.6177,46.8455,41413.0
2025-04-23 11:40:00,47.31,47.36,46.83,46.84,24870.0,46.8554,46.9049,46.38,46.3899,24870.0
2025-04-23 11:50:00,46.84,46.97,46.76,46.89,23877.0,46.3899,46.5187,46.3107,46.4394,23877.0
2025-04-23 12:00:00,46.94,46.97,46.67,46.68,23778.0,46.489,46.5187,46.2216,46.2315,23778.0
2025-04-23 12:10:00,46.68,46.84,46.49,46.49,20243.0,46.2315,46.3899,46.0433,46.0433,20243.0
2025-04-23 12:20:00,46.51,46.68,46.45,46.66,20656.0,46.0631,46.2315,46.0037,46.2116,20656.0
2025-04-23 12:30:00,46.66,46.8,46.62,46.71,15989.0,46.2116,46.3503,46.172,46.2612,15989.0
2025-04-23 12:40:00,46.68,46.76,46.51,46.58,32763.0,46.2315,46.3107,46.0631,46.1324,32763.0
2025-04-23 12:50:00,46.55,46.72,46.53,46.71,16337.0,46.1027,46.2711,46.0829,46.2612,16337.0
2025-04-23 13:00:00,46.69,46.84,46.46,46.8,39129.0,46.2414,46.3899,46.0136,46.3503,39129.0
2025-04-23 13:10:00,46.78,46.8,46.71,46.71,20008.0,46.3305,46.3503,46.2612,46.2612,20008.0
2025-04-23 13:20:00,46.73,46.75,46.59,46.59,37267.0,46.281,46.3008,46.1423,46.1423,37267.0
2025-04-23 13:30:00,46.63,46.7,46.39,46.48,28501.0,46.1819,46.2513,45.9442,46.0334,28501.0
2025-04-23 13:40:00,46.48,46.55,46.43,46.54,19735.0,46.0334,46.1027,45.9839,46.0928,19735.0
2025-04-23 13:50:00,46.53,46.82,46.51,46.76,22057.0,46.0829,46.3701,46.0631,46.3107,22057.0
2025-04-23 14:00:00,46.75,46.79,46.6,46.76,21855.0,46.3008,46.3404,46.1522,46.3107,21855.0
2025-04-23 14:10:00,46.77,46.9,46.69,46.82,22079.0,46.3206,46.4493,46.2414,46.3701,22079.0
2025-04-23 14:20:00,46.84,46.91,46.65,46.67,19607.0,46.3899,46.4592,46.2017,46.2216,19607.0
2025-04-23 14:30:00,46.67,47.11,46.67,46.94,207039.0,46.2216,46.6573,46.2216,46.489,207039.0
2025-04-23 14:40:00,46.91,46.92,46.72,46.8,53021.0,46.4592,46.4692,46.2711,46.3503,53021.0
2025-04-23 14:50:00,46.8,46.93,46.72,46.81,41972.0,46.3503,46.4791,46.2711,46.3602,41972.0
2025-04-23 15:00:00,46.8,46.85,46.64,46.72,50444.0,46.3503,46.3998,46.1918,46.2711,50444.0
2025-04-23 15:10:00,46.7,46.75,46.61,46.62,39444.0,46.2513,46.3008,46.1621,46.172,39444.0
2025-04-23 15:20:00,46.63,46.66,46.56,46.62,42083.0,46.1819,46.2116,46.1126,46.172,42083.0
2025-04-23 15:30:00,46.62,46.72,46.5,46.54,55693.0,46.172,46.2711,46.0532,46.0928,55693.0
2025-04-23 15:40:00,46.54,46.66,46.48,46.66,78834.0,46.0928,46.2116,46.0334,46.2116,78834.0
2025-04-23 15:50:00,46.66,46.91,46.6,46.73,303953.0,46.2116,46.4592,46.1522,46.281,303953.0
2025-04-24 09:30:00,46.51,46.58,45.99,46.42,78023.0,46.0631,46.1324,45.5481,45.974,78023.0
2025-04-24 09:40:00,46.4,46.54,46.34,46.39,22298.0,45.9541,46.0928,45.8947,45.9442,22298.0
2025-04-24 09:50:00,46.37,46.48,46.27,46.46,24745.0,45.9244,46.0334,45.8254,46.0136,24745.0
2025-04-24 10:00:00,46.45,46.55,46.33,46.49,58281.0,46.0037,46.1027,45.8848,46.0433,58281.0
2025-04-24 10:10:00,46.48,46.73,46.46,46.73,34099.0,46.0334,46.281,46.0136,46.281,34099.0
2025-04-24 10:20:00,46.72,46.94,46.72,46.93,17000.0,46.2711,46.489,46.2711,46.4791,17000.0
2025-04-24 10:30:00,46.92,47.09,46.91,47.04,29017.0,46.4692,46.6375,46.4592,46.588,29017.0
2025-04-24 10:40:00,47.07,47.18,46.93,46.97,38949.0,46.6177,46.7267,46.4791,46.5187,38949.0
2025-04-24 10:50:00,46.95,47.23,46.91,47.18,18756.0,46.4989,46.7762,46.4592,46.7267,18756.0
2025-04-24 11:00:00,47.18,47.22,47.08,47.11,15379.0,46.7267,46.7663,46.6276,46.6573,15379.0
2025-04-24 11:10:00,47.13,47.26,47.12,47.14,8909.0,46.6771,46.8059,46.6672,46.687,8909.0
2025-04-24 11:20:00,47.14,47.15,46.88,46.94,19090.0,46.687,46.6969,46.4295,46.489,19090.0
2025-04-24 11:30:00,46.94,47.06,46.88,47.02,20331.0,46.489,46.6078,46.4295,46.5682,20331.0
2025-04-24 11:40:00,47.02,47.09,46.96,46.98,15856.0,46.5682,46.6375,46.5088,46.5286,15856.0
2025-04-24 11:50:00,46.98,47.09,46.95,47.01,15874.0,46.5286,46.6375,46.4989,46.5583,15874.0
2025-04-24 12:00:00,47.02,47.18,47.01,47.17,29790.0,46.5682,46.7267,46.5583,46.7167,29790.0
2025-04-24 12:10:00,47.18,47.33,47.16,47.26,15991.0,46.7267,46.8752,46.7068,46.8059,15991.0
2025-04-24 12:20:00,47.27,47.39,47.26,47.3,16632.0,46.8158,46.9346,46.8059,46.8455,16632.0
2025-04-24 12:30:00,47.32,47.46,47.31,47.4,5784.0,46.8653,47.004,46.8554,46.9445,5784.0
2025-04-24 12:40:00,47.43,47.48,47.41,47.44,10592.0,46.9743,47.0238,46.9544,46.9842,10592.0
2025-04-24 12:50:00,47.43,47.6,47.43,47.54,18230.0,46.9743,47.1426,46.9743,47.0832,18230.0
2025-04-24 13:00:00,47.53,47.61,47.5,47.5,29268.0,47.0733,47.1525,47.0436,47.0436,29268.0
2025-04-24 13:10:00,47.49,47.55,47.42,47.46,23779.0,47.0337,47.0931,46.9643,47.004,23779.0
2025-04-24 13:20:00,47.46,47.67,47.46,47.61,15488.0,47.004,47.2119,47.004,47.1525,15488.0
2025-04-24 13:30:00,47.62,47.71,47.59,47.61,37263.0,47.1624,47.2516,47.1327,47.1525,37263.0
2025-04-24 13:40:00,47.63,47.69,47.57,47.69,21475.0,47.1723,47.2318,47.1129,47.2318,21475.0
2025-04-24 13:50:00,47.73,47.76,47.66,47.7,21774.0,47.2714,47.3011,47.202,47.2417,21774.0
2025-04-24 14:00:00,47.7,47.78,47.67,47.69,16329.0,47.2417,47.3209,47.2119,47.2318,16329.0
2025-04-24 14:10:00,47.67,47.7,47.58,47.67,25449.0,47.2119,47.2417,47.1228,47.2119,25449.0
2025-04-24 14:20:00,47.67,47.67,47.56,47.56,30005.0,47.2119,47.2119,47.103,47.103,30005.0
2025-04-24 14:30:00,47.58,47.79,47.56,47.77,10054.0,47.1228,47.3308,47.103,47.311,10054.0
2025-04-24 14:40:00,47.77,47.84,47.76,47.82,13452.0,47.311,47.3803,47.3011,47.3605,13452.0
2025-04-24 14:50:00,47.79,47.83,47.71,47.73,11294.0,47.3308,47.3704,47.2516,47.2714,11294.0
2025-04-24 15:00:00,47.73,47.74,47.58,47.62,21313.0,47.2714,47.2813,47.1228,47.1624,21313.0
2025-04-24 15:10:00,47.62,47.62,47.53,47.59,18384.0,47.1624,47.1624,47.0733,47.1327,18384.0
2025-04-24 15:20:00,47.56,47.62,47.5,47.5,13434.0,47.103,47.1624,47.0436,47.0436,13434.0
2025-04-24 15:30:00,47.49,47.71,47.46,47.7,17398.0,47.0337,47.2516,47.004,47.2417,17398.0
2025-04-24 15:40:00,47.72,47.79,47.65,47.72,33115.0,47.2615,47.3308,47.1921,47.2615,33115.0
2025-04-24 15:50:00,47.72,47.78,47.63,47.64,176050.0,47.2615,47.3209,47.1723,47.1822,176050.0
2025-04-25 09:30:00,47.35,47.7,47.21,47.36,37600.0,46.895,47.2417,46.7564,46.9049,37600.0
2025-04-25 09:40:00,47.43,47.44,47.24,47.32,9135.0,46.9743,46.9842,46.7861,46.8653,9135.0
2025-04-25 09:50:00,47.32,47.32,47.06,47.08,16630.0,46.8653,46.8653,46.6078,46.6276,16630.0
2025-04-25 10:00:00,47.11,47.42,47.09,47.42,19861.0,46.6573,46.9643,46.6375,46.9643,19861.0
2025-04-25 10:10:00,47.4,47.43,47.33,47.34,44348.0,46.9445,46.9743,46.8752,46.8851,44348.0
2025-04-25 10:20:00,47.34,47.35,47.0,47.08,19606.0,46.8851,46.895,46.5484,46.6276,19606.0
2025-04-25 10:30:00,47.07,47.2,47.0,47.2,14465.0,46.6177,46.7465,46.5484,46.7465,14465.0
2025-04-25 10:40:00,47.18,47.39,47.17,47.39,15515.0,46.7267,46.9346,46.7167,46.9346,15515.0
2025-04-25 10:50:00,47.4,47.46,47.3,47.31,27967.0,46.9445,47.004,46.8455,46.8554,27967.0
2025-04-25 11:00:00,47.31,47.36,47.26,47.29,46462.0,46.8554,46.9049,46.8059,46.8356,46462.0
2025-04-25 11:10:00,47.32,47.33,47.21,47.23,14575.0,46.8653,46.8752,46.7564,46.7762,14575.0
2025-04-25 11:20:00,47.24,47.28,47.13,47.14,18087.0,46.7861,46.8257,46.6771,46.687,18087.0
2025-04-25 11:30:00,47.15,47.24,47.03,47.05,24816.0,46.6969,46.7861,46.5781,46.5979,24816.0
2025-04-25 11:40:00,47.06,47.12,47.0,47.05,17060.0,46.6078,46.6672,46.5484,46.5979,17060.0
2025-04-25 11:50:00,47.05,47.11,47.05,47.08,11755.0,46.5979,46.6573,46.5979,46.6276,11755.0
2025-04-25 12:00:00,47.09,47.17,47.08,47.15,11399.0,46.6375,46.7167,46.6276,46.6969,11399.0
2025-04-25 12:10:00,47.15,47.19,47.13,47.19,22554.0,46.6969,46.7366,46.6771,46.7366,22554.0
2025-04-25 12:20:00,47.18,47.27,47.17,47.21,11041.0,46.7267,46.8158,46.7167,46.7564,11041.0
2025-04-25 12:30:00,47.22,47.27,47.2,47.27,24340.0,46.7663,46.8158,46.7465,46.8158,24340.0
2025-04-25 12:40:00,47.28,47.33,47.24,47.28,16228.0,46.8257,46.8752,46.7861,46.8257,16228.0
2025-04-25 12:50:00,47.27,47.28,47.17,47.17,6773.0,46.8158,46.8257,46.7167,46.7167,6773.0
2025-04-25 13:00:00,47.18,47.3,47.18,47.25,11135.0,46.7267,46.8455,46.7267,46.796,11135.0
2025-04-25 13:10:00,47.24,47.29,47.23,47.28,9870.0,46.7861,46.8356,46.7762,46.8257,9870.0
2025-04-25 13:20:00,47.3,47.32,47.19,47.32,10728.0,46.8455,46.8653,46.7366,46.8653,10728.0
2025-04-25 13:30:00,47.31,47.41,47.19,47.21,17276.0,46.8554,46.9544,46.7366,46.7564,17276.0
2025-04-25 13:40:00,47.2,47.29,47.13,47.19,14963.0,46.7465,46.8356,46.6771,46.7366,14963.0
2025-04-25 13:50:00,47.22,47.22,46.83,46.93,29521.0,46.7663,46.7663,46.38,46.4791,29521.0
2025-04-25 14:00:00,46.93,47.13,46.91,47.13,13777.0,46.4791,46.6771,46.4592,46.6771,13777.0
2025-04-25 14:10:00,47.14,47.21,47.09,47.17,16350.0,46.687,46.7564,46.6375,46.7167,16350.0
2025-04-25 14:20:00,47.17,47.36,47.17,47.34,13407.0,46.7167,46.9049,46.7167,46.8851,13407.0
2025-04-25 14:30:00,47.32,47.37,47.27,47.37,19655.0,46.8653,46.9148,46.8158,46.9148,19655.0
2025-04-25 14:40:00,47.38,47.48,47.38,47.42,18725.0,46.9247,47.0238,46.9247,46.9643,18725.0
2025-04-25 14:50:00,47.41,47.41,47.33,47.35,14825.0,46.9544,46.9544,46.8752,46.895,14825.0
2025-04-25 15:00:00,47.34,47.42,47.34,47.38,14272.0,46.8851,46.9643,46.8851,46.9247,14272.0
2025-04-25 15:10:00,47.38,47.39,47.33,47.34,16936.0,46.9247,46.9346,46.8752,46.8851,16936.0
2025-04-25 15:20:00,47.34,47.41,47.28,47.29,22909.0,46.8851,46.9544,46.8257,46.8356,22909.0
2025-04-25 15:30:00,47.29,47.38,47.21,47.32,39094.0,46.8356,46.9247,46.7564,46.8653,39094.0
2025-04-25 15:40:00,47.34,47.42,47.29,47.36,40445.0,46.8851,46.9643,46.8356,46.9049,40445.0
2025-04-25 15:50:00,47.38,47.48,47.32,47.36,136293.0,46.9247,47.0238,46.8653,46.9049,136293.0
2025-04-28 09:30:00,47.54,48.66,47.45,48.37,177092.0,47.0832,48.1924,46.9941,47.9052,177092.0
2025-04-28 09:40:00,48.37,48.64,48.17,48.2,98004.0,47.9052,48.1726,47.7071,47.7369,98004.0
2025-04-28 09:50:00,48.23,48.31,47.85,47.86,89831.0,47.7666,47.8458,47.3902,47.4001,89831.0
2025-04-28 10:00:00,47.86,48.0,47.73,47.96,86834.0,47.4001,47.5388,47.2714,47.4992,86834.0
2025-04-28 10:10:00,47.93,48.13,47.86,48.13,139282.0,47.4694,47.6675,47.4001,47.6675,139282.0
2025-04-28 10:20:00,48.13,48.23,48.02,48.03,28199.0,47.6675,47.7666,47.5586,47.5685,28199.0
2025-04-28 10:30:00,48.07,48.12,47.94,48.08,50495.0,47.6081,47.6576,47.4793,47.618,50495.0
2025-04-28 10:40:00,48.08,48.23,47.97,48.13,22337.0,47.618,47.7666,47.5091,47.6675,22337.0
2025-04-28 10:50:00,48.13,48.13,47.9,47.94,37677.0,47.6675,47.6675,47.4397,47.4793,37677.0
2025-04-28 11:00:00,47.96,48.0,47.76,47.8,46871.0,47.4992,47.5388,47.3011,47.3407,46871.0
2025-04-28 11:10:00,47.8,47.84,47.63,47.73,93672.0,47.3407,47.3803,47.1723,47.2714,93672.0
2025-04-28 11:20:00,47.71,47.74,47.42,47.56,43789.0,47.2516,47.2813,46.9643,47.103,43789.0
2025-04-28 11:30:00,47.54,47.6,47.45,47.59,24241.0,47.0832,47.1426,46.9941,47.1327,24241.0
2025-04-28 11:40:00,47.59,47.66,47.44,47.47,31117.0,47.1327,47.202,46.9842,47.0139,31117.0
2025-04-28 11:50:00,47.48,47.57,47.41,47.47,26791.0,47.0238,47.1129,46.9544,47.0139,26791.0
2025-04-28 12:00:00,47.45,47.48,47.25,47.27,32385.0,46.9941,47.0238,46.796,46.8158,32385.0
2025-04-28 12:10:00,47.28,47.42,47.22,47.41,26941.0,46.8257,46.9643,46.7663,46.9544,26941.0
2025-04-28 12:20:00,47.39,47.42,47.22,47.24,21627.0,46.9346,46.9643,46.7663,46.7861,21627.0
2025-04-28 12:30:00,47.23,47.31,47.22,47.29,27184.0,46.7762,46.8554,46.7663,46.8356,27184.0
2025-04-28 12:40:00,47.28,47.3,47.21,47.28,23902.0,46.8257,46.8455,46.7564,46.8257,23902.0
2025-04-28 12:50:00,47.28,47.33,47.18,47.23,50941.0,46.8257,46.8752,46.7267,46.7762,50941.0
2025-04-28 13:00:00,47.23,47.31,47.17,47.17,15624.0,46.7762,46.8554,46.7167,46.7167,15624.0
2025-04-28 13:10:00,47.16,47.18,47.11,47.14,16096.0,46.7068,46.7267,46.6573,46.687,16096.0
2025-04-28 13:20:00,47.14,47.18,47.03,47.05,29723.0,46.687,46.7267,46.5781,46.5979,29723.0
2025-04-28 13:30:00,47.05,47.16,46.95,47.13,49788.0,46.5979,46.7068,46.4989,46.6771,49788.0
2025-04-28 13:40:00,47.15,47.18,47.04,47.13,37641.0,46.6969,46.7267,46.588,46.6771,37641.0
2025-04-28 13:50:00,47.13,47.28,47.13,47.25,23702.0,46.6771,46.8257,46.6771,46.796,23702.0
2025-04-28 14:00:00,47.23,47.33,47.23,47.32,15476.0,46.7762,46.8752,46.7762,46.8653,15476.0
2025-04-28 14:10:00,47.3,47.33,47.25,47.25,18112.0,46.8455,46.8752,46.796,46.796,18112.0
2025-04-28 14:20:00,47.25,47.35,47.24,47.32,25073.0,46.796,46.895,46.7861,46.8653,25073.0
2025-04-28 14:30:00,47.33,47.36,47.27,47.3,23390.0,46.8752,46.9049,46.8158,46.8455,23390.0
2025-04-28 14:40:00,47.3,47.31,47.22,47.26,24078.0,46.8455,46.8554,46.7663,46.8059,24078.0
2025-04-28 14:50:00,47.26,47.28,47.24,47.28,22322.0,46.8059,46.8257,46.7861,46.8257,22322.0
2025-04-28 15:00:00,47.28,47.37,47.27,47.35,33831.0,46.8257,46.9148,46.8158,46.895,33831.0
2025-04-28 15:10:00,47.34,47.37,47.32,47.32,23112.0,46.8851,46.9148,46.8653,46.8653,23112.0
2025-04-28 15:20:00,47.31,47.41,47.29,47.38,40550.0,46.8554,46.9544,46.8356,46.9247,40550.0
2025-04-28 15:30:00,47.38,47.43,47.28,47.4,77329.0,46.9247,46.9743,46.8257,46.9445,77329.0
2025-04-28 15:40:00,47.39,47.64,47.36,47.48,98599.0,46.9346,47.1822,46.9049,47.0238,98599.0
2025-04-28 15:50:00,47.49,47.69,47.42,47.45,248966.0,47.0337,47.2318,46.9643,46.9941,248966.0
2025-04-29 09:30:00,47.55,48.24,47.34,47.7,146245.0,47.0931,47.7765,46.8851,47.2417,146245.0
2025-04-29 09:40:00,47.72,47.77,47.53,47.55,63609.0,47.2615,47.311,47.0733,47.0931,63609.0
2025-04-29 09:50:00,47.58,47.62,47.47,47.49,29647.0,47.1228,47.1624,47.0139,47.0337,29647.0
2025-04-29 10:00:00,47.49,47.54,47.27,47.51,64581.0,47.0337,47.0832,46.8158,47.0535,64581.0
2025-04-29 10:10:00,47.48,47.5,47.33,47.4,33512.0,47.0238,47.0436,46.8752,46.9445,33512.0
2025-04-29 10:20:00,47.42,47.42,47.17,47.22,54842.0,46.9643,46.9643,46.7167,46.7663,54842.0
2025-04-29 10:30:00,47.25,47.63,47.23,47.55,15104.0,46.796,47.1723,46.7762,47.0931,15104.0
2025-04-29 10:40:00,47.55,47.65,47.44,47.65,21876.0,47.0931,47.1921,46.9842,47.1921,21876.0
2025-04-29 10:50:00,47.63,47.73,47.52,47.59,108176.0,47.1723,47.2714,47.0634,47.1327,108176.0
2025-04-29 11:00:00,47.58,47.62,47.51,47.57,19193.0,47.1228,47.1624,47.0535,47.1129,19193.0
2025-04-29 11:10:00,47.57,47.59,47.38,47.4,25601.0,47.1129,47.1327,46.9247,46.9445,25601.0
2025-04-29 11:20:00,47.39,47.45,47.29,47.45,26094.0,46.9346,46.9941,46.8356,46.9941,26094.0
2025-04-29 11:30:00,47.45,47.55,47.35,47.52,34030.0,46.9941,47.0931,46.895,47.0634,34030.0
2025-04-29 11:40:00,47.54,47.67,47.5,47.53,28572.0,47.0832,47.2119,47.0436,47.0733,28572.0
2025-04-29 11:50:00,47.51,47.75,47.51,47.7,50475.0,47.0535,47.2912,47.0535,47.2417,50475.0
2025-04-29 12:00:00,47.71,48.01,47.7,47.91,25839.0,47.2516,47.5487,47.2417,47.4496,25839.0
2025-04-29 12:10:00,47.9,48.08,47.9,47.9,43437.0,47.4397,47.618,47.4397,47.4397,43437.0
2025-04-29 12:20:00,47.85,48.01,47.83,47.96,28245.0,47.3902,47.5487,47.3704,47.4992,28245.0
2025-04-29 12:30:00,47.95,48.01,47.89,47.95,34523.0,47.4893,47.5487,47.4298,47.4893,34523.0
2025-04-29 12:40:00,47.95,47.99,47.83,47.85,52904.0,47.4893,47.5289,47.3704,47.3902,52904.0
2025-04-29 12:50:00,47.85,47.88,47.73,47.79,46136.0,47.3902,47.4199,47.2714,47.3308,46136.0
2025-04-29 13:00:00,47.81,47.93,47.8,47.9,29804.0,47.3506,47.4694,47.3407,47.4397,29804.0
2025-04-29 13:10:00,47.9,48.02,47.88,48.02,23546.0,47.4397,47.5586,47.4199,47.5586,23546.0
2025-04-29 13:20:00,48.02,48.15,48.0,48.03,24476.0,47.5586,47.6873,47.5388,47.5685,24476.0
2025-04-29 13:30:00,48.01,48.04,47.97,48.0,37181.0,47.5487,47.5784,47.5091,47.5388,37181.0
2025-04-29 13:40:00,48.0,48.28,47.99,48.24,59652.0,47.5388,47.8161,47.5289,47.7765,59652.0
2025-04-29 13:50:00,48.24,48.29,48.16,48.21,27985.0,47.7765,47.826,47.6972,47.7468,27985.0
2025-04-29 14:00:00,48.21,48.25,48.14,48.15,54000.0,47.7468,47.7864,47.6774,47.6873,54000.0
2025-04-29 14:10:00,48.15,48.15,47.97,47.99,25997.0,47.6873,47.6873,47.5091,47.5289,25997.0
2025-04-29 14:20:00,47.99,48.0,47.88,47.9,50114.0,47.5289,47.5388,47.4199,47.4397,50114.0
2025-04-29 14:30:00,47.9,47.9,47.77,47.82,52387.0,47.4397,47.4397,47.311,47.3605,52387.0
2025-04-29 14:40:00,47.83,47.89,47.82,47.89,36950.0,47.3704,47.4298,47.3605,47.4298,36950.0
2025-04-29 14:50:00,47.88,47.92,47.84,47.87,39239.0,47.4199,47.4595,47.3803,47.41,39239.0
2025-04-29 15:00:00,47.86,47.97,47.78,47.87,47753.0,47.4001,47.5091,47.3209,47.41,47753.0
2025-04-29 15:10:00,47.88,47.89,47.83,47.89,28014.0,47.4199,47.4298,47.3704,47.4298,28014.0
2025-04-29 15:20:00,47.89,47.92,47.78,47.82,44188.0,47.4298,47.4595,47.3209,47.3605,44188.0
2025-04-29 15:30:00,47.81,47.82,47.62,47.63,104184.0,47.3506,47.3605,47.1624,47.1723,104184.0
2025-04-29 15:40:00,47.64,47.66,47.52,47.6,97314.0,47.1822,47.202,47.0634,47.1426,97314.0
2025-04-29 15:50:00,47.62,47.71,47.49,47.61,399160.0,47.1624,47.2516,47.0337,47.1525,399160.0
2025-04-30 09:30:00,44.06,45.52,43.96,45.01,558081.0,43.6366,45.0826,43.5376,44.5775,558081.0
2025-04-30 09:40:00,44.94,45.17,44.64,45.05,250397.0,44.5082,44.736,44.2111,44.6171,250397.0
2025-04-30 09:50:00,45.03,45.03,44.49,44.8,146811.0,44.5973,44.5973,44.0625,44.3695,146811.0
2025-04-30 10:00:00,44.75,45.07,44.7,44.99,198553.0,44.32,44.6369,44.2705,44.5577,198553.0
2025-04-30 10:10:00,44.99,45.57,44.99,45.5,260029.0,44.5577,45.1321,44.5577,45.0628,260029.0
2025-04-30 10:20:00,45.52,46.36,45.48,46.29,359151.0,45.0826,45.9145,45.043,45.8452,359151.0
2025-04-30 10:30:00,46.3,46.51,45.8,45.87,254914.0,45.8551,46.0631,45.3599,45.4292,254914.0
2025-04-30 10:40:00,45.86,45.99,45.54,45.67,124899.0,45.4193,45.5481,45.1024,45.2312,124899.0
2025-04-30 10:50:00,45.66,45.7,45.39,45.55,124922.0,45.2213,45.2609,44.9539,45.1123,124922.0
2025-04-30 11:00:00,45.55,45.65,45.38,45.62,122748.0,45.1123,45.2114,44.9439,45.1816,122748.0
2025-04-30 11:10:00,45.64,45.7,45.08,45.2,64623.0,45.2015,45.2609,44.6468,44.7657,64623.0
2025-04-30 11:20:00,45.2,45.32,45.15,45.2,67650.0,44.7657,44.8845,44.7162,44.7657,67650.0
2025-04-30 11:30:00,45.2,45.49,45.18,45.49,69386.0,44.7657,45.0529,44.7459,45.0529,69386.0
2025-04-30 11:40:00,45.48,45.49,45.25,45.38,75480.0,45.043,45.0529,44.8152,44.9439,75480.0
2025-04-30 11:50:00,45.37,45.38,45.17,45.35,44886.0,44.934,44.9439,44.736,44.9142,44886.0
2025-04-30 12:00:00,45.37,45.57,45.37,45.4,62032.0,44.934,45.1321,44.934,44.9638,62032.0
2025-04-30 12:10:00,45.41,45.42,45.24,45.32,50216.0,44.9737,44.9836,44.8053,44.8845,50216.0
2025-04-30 12:20:00,45.33,45.38,45.11,45.11,65809.0,44.8944,44.9439,44.6765,44.6765,65809.0
2025-04-30 12:30:00,45.11,45.15,44.99,45.09,62167.0,44.6765,44.7162,44.5577,44.6567,62167.0
2025-04-30 12:40:00,45.08,45.18,45.03,45.16,60337.0,44.6468,44.7459,44.5973,44.7261,60337.0
2025-04-30 12:50:00,45.17,45.36,45.16,45.18,41030.0,44.736,44.9241,44.7261,44.7459,41030.0
2025-04-30 13:00:00,45.18,45.22,45.1,45.16,38117.0,44.7459,44.7855,44.6666,44.7261,38117.0
2025-04-30 13:10:00,45.15,45.18,44.96,45.18,56812.0,44.7162,44.7459,44.528,44.7459,56812.0
2025-04-30 13:20:00,45.18,45.21,45.04,45.11,41718.0,44.7459,44.7756,44.6072,44.6765,41718.0
2025-04-30 13:30:00,45.12,45.18,44.9,44.92,84225.0,44.6864,44.7459,44.4686,44.4884,84225.0
2025-04-30 13:40:00,44.91,45.1,44.87,45.08,49017.0,44.4785,44.6666,44.4388,44.6468,49017.0
2025-04-30 13:50:00,45.09,45.3,45.08,45.17,62867.0,44.6567,44.8647,44.6468,44.736,62867.0
2025-04-30 14:00:00,45.15,45.39,44.99,45.16,115086.0,44.7162,44.9539,44.5577,44.7261,115086.0
2025-04-30 14:10:00,45.14,45.4,45.14,45.32,104126.0,44.7063,44.9638,44.7063,44.8845,104126.0
2025-04-30 14:20:00,45.33,45.41,45.03,45.15,69166.0,44.8944,44.9737,44.5973,44.7162,69166.0
2025-04-30 14:30:00,45.14,45.34,45.0,45.13,150347.0,44.7063,44.9043,44.5676,44.6964,150347.0
2025-04-30 14:40:00,45.12,45.26,44.94,45.26,120785.0,44.6864,44.8251,44.5082,44.8251,120785.0
2025-04-30 14:50:00,45.26,45.29,45.11,45.19,138487.0,44.8251,44.8548,44.6765,44.7558,138487.0
2025-04-30 15:00:00,45.19,45.68,45.18,45.64,116627.0,44.7558,45.2411,44.7459,45.2015,116627.0
2025-04-30 15:10:00,45.64,46.35,45.6,45.82,376776.0,45.2015,45.9046,45.1618,45.3797,376776.0
2025-04-30 15:20:00,45.82,46.03,45.45,45.57,241432.0,45.3797,45.5877,45.0133,45.1321,241432.0
2025-04-30 15:30:00,45.56,45.66,45.37,45.39,226213.0,45.1222,45.2213,44.934,44.9539,226213.0
2025-04-30 15:40:00,45.42,45.74,45.42,45.7,201305.0,44.9836,45.3005,44.9836,45.2609,201305.0
2025-04-30 15:50:00,45.69,45.77,45.45,45.68,1133928.0,45.251,45.3302,45.0133,45.2411,1133928.0
2025-05-01 09:30:00,45.0,45.14,44.56,45.01,165355.0,44.5676,44.7063,44.1318,44.5775,165355.0
2025-05-01 09:40:00,45.04,45.09,44.66,44.7,107829.0,44.6072,44.6567,44.2309,44.2705,107829.0
2025-05-01 09:50:00,44.7,44.89,44.55,44.56,87978.0,44.2705,44.4587,44.1219,44.1318,87978.0
2025-05-01 10:00:00,44.57,45.19,44.54,44.94,78030.0,44.1417,44.7558,44.112,44.5082,78030.0
2025-05-01 10:10:00,44.92,45.02,44.8,44.8,112076.0,44.4884,44.5874,44.3695,44.3695,112076.0
2025-05-01 10:20:00,44.81,44.95,44.7,44.71,67482.0,44.3794,44.5181,44.2705,44.2804,67482.0
2025-05-01 10:30:00,44.7,45.04,44.66,45.02,102100.0,44.2705,44.6072,44.2309,44.5874,102100.0
2025-05-01 10:40:00,45.01,45.1,44.92,45.09,140859.0,44.5775,44.6666,44.4884,44.6567,140859.0
2025-05-01 10:50:00,45.1,45.13,44.88,44.94,86436.0,44.6666,44.6964,44.4488,44.5082,86436.0
2025-05-01 11:00:00,44.94,45.03,44.86,45.02,33280.0,44.5082,44.5973,44.4289,44.5874,33280.0
2025-05-01 11:10:00,45.0,45.08,44.93,45.06,41589.0,44.5676,44.6468,44.4983,44.627,41589.0
2025-05-01 11:20:00,45.08,45.17,45.02,45.14,61081.0,44.6468,44.736,44.5874,44.7063,61081.0
2025-05-01 11:30:00,45.15,45.16,44.8,44.81,88295.0,44.7162,44.7261,44.3695,44.3794,88295.0
2025-05-01 11:40:00,44.81,44.82,44.58,44.63,55346.0,44.3794,44.3893,44.1516,44.2012,55346.0
2025-05-01 11:50:00,44.62,44.63,44.36,44.49,55446.0,44.1913,44.2012,43.9337,44.0625,55446.0
2025-05-01 12:00:00,44.49,44.53,44.2,44.34,273996.0,44.0625,44.1021,43.7753,43.9139,273996.0
2025-05-01 12:10:00,44.34,44.4,44.15,44.16,144735.0,43.9139,43.9734,43.7258,43.7357,144735.0
2025-05-01 12:20:00,44.17,44.25,44.13,44.16,97674.0,43.7456,43.8248,43.706,43.7357,97674.0
2025-05-01 12:30:00,44.15,44.26,44.14,44.18,53490.0,43.7258,43.8347,43.7159,43.7555,53490.0
2025-05-01 12:40:00,44.17,44.24,44.14,44.18,54128.0,43.7456,43.8149,43.7159,43.7555,54128.0
2025-05-01 12:50:00,44.18,44.2,44.07,44.08,83579.0,43.7555,43.7753,43.6465,43.6564,83579.0
2025-05-01 13:00:00,44.08,44.25,44.07,44.22,47092.0,43.6564,43.8248,43.6465,43.7951,47092.0
2025-05-01 13:10:00,44.22,44.27,44.17,44.19,42889.0,43.7951,43.8446,43.7456,43.7654,42889.0
2025-05-01 13:20:00,44.19,44.26,44.16,44.26,32691.0,43.7654,43.8347,43.7357,43.8347,32691.0
2025-05-01 13:30:00,44.26,44.29,44.14,44.19,40758.0,43.8347,43.8644,43.7159,43.7654,40758.0
2025-05-01 13:40:00,44.17,44.17,43.96,43.98,65722.0,43.7456,43.7456,43.5376,43.5574,65722.0
2025-05-01 13:50:00,43.98,44.03,43.89,43.92,39565.0,43.5574,43.6069,43.4683,43.498,39565.0
2025-05-01 14:00:00,43.92,43.96,43.87,43.92,53425.0,43.498,43.5376,43.4485,43.498,53425.0
2025-05-01 14:10:00,43.92,44.06,43.91,44.01,54545.0,43.498,43.6366,43.4881,43.5871,54545.0
2025-05-01 14:20:00,44.02,44.04,43.94,44.02,81836.0,43.597,43.6168,43.5178,43.597,81836.0
2025-05-01 14:30:00,44.02,44.13,44.01,44.02,48365.0,43.597,43.706,43.5871,43.597,48365.0
2025-05-01 14:40:00,44.02,44.11,43.96,44.11,42733.0,43.597,43.6862,43.5376,43.6862,42733.0
2025-05-01 14:50:00,44.11,44.13,44.05,44.07,34826.0,43.6862,43.706,43.6267,43.6465,34826.0
2025-05-01 15:00:00,44.06,44.2,44.03,44.12,38671.0,43.6366,43.7753,43.6069,43.6961,38671.0
2025-05-01 15:10:00,44.11,44.22,44.06,44.19,53877.0,43.6862,43.7951,43.6366,43.7654,53877.0
2025-05-01 15:20:00,44.18,44.33,44.18,44.27,75230.0,43.7555,43.904,43.7555,43.8446,75230.0
2025-05-01 15:30:00,44.27,44.37,44.17,44.26,100801.0,43.8446,43.9437,43.7456,43.8347,100801.0
2025-05-01 15:40:00,44.27,44.31,44.17,44.27,102233.0,43.8446,43.8842,43.7456,43.8446,102233.0
2025-05-01 15:50:00,44.27,44.29,43.79,43.88,659725.0,43.8446,43.8644,43.3692,43.4584,659725.0
2025-05-02 09:30:00,44.97,45.38,44.71,45.16,147076.0,44.5379,44.9439,44.2804,44.7261,147076.0
2025-05-02 09:40:00,45.19,45.19,44.76,44.8,29997.0,44.7558,44.7558,44.3299,44.3695,29997.0
2025-05-02 09:50:00,44.79,44.81,44.43,44.57,90821.0,44.3596,44.3794,44.0031,44.1417,90821.0
2025-05-02 10:00:00,44.56,44.87,44.56,44.84,32636.0,44.1318,44.4388,44.1318,44.4091,32636.0
2025-05-02 10:10:00,44.84,45.06,44.8,45.06,21331.0,44.4091,44.627,44.3695,44.627,21331.0
2025-05-02 10:20:00,45.04,45.2,44.94,45.2,58162.0,44.6072,44.7657,44.5082,44.7657,58162.0
2025-05-02 10:30:00,45.21,45.34,45.13,45.33,35169.0,44.7756,44.9043,44.6964,44.8944,35169.0
2025-05-02 10:40:00,45.31,45.35,45.2,45.23,32083.0,44.8746,44.9142,44.7657,44.7954,32083.0
2025-05-02 10:50:00,45.23,45.33,45.15,45.32,29221.0,44.7954,44.8944,44.7162,44.8845,29221.0
2025-05-02 11:00:00,45.32,45.41,45.3,45.34,33346.0,44.8845,44.9737,44.8647,44.9043,33346.0
2025-05-02 11:10:00,45.34,45.38,45.31,45.38,49726.0,44.9043,44.9439,44.8746,44.9439,49726.0
2025-05-02 11:20:00,45.38,45.41,45.27,45.27,61079.0,44.9439,44.9737,44.835,44.835,61079.0
2025-05-02 11:30:00,45.28,45.42,45.28,45.41,83932.0,44.8449,44.9836,44.8449,44.9737,83932.0
2025-05-02 11:40:00,45.41,45.43,45.32,45.36,41899.0,44.9737,44.9935,44.8845,44.9241,41899.0
2025-05-02 11:50:00,45.36,45.41,45.33,45.39,49201.0,44.9241,44.9737,44.8944,44.9539,49201.0
2025-05-02 12:00:00,45.39,45.6,45.36,45.59,98152.0,44.9539,45.1618,44.9241,45.1519,98152.0
2025-05-02 12:10:00,45.59,45.78,45.58,45.78,21950.0,45.1519,45.3401,45.142,45.3401,21950.0
2025-05-02 12:20:00,45.76,45.82,45.71,45.78,51891.0,45.3203,45.3797,45.2708,45.3401,51891.0
2025-05-02 12:30:00,45.79,45.92,45.78,45.88,22594.0,45.35,45.4788,45.3401,45.4391,22594.0
2025-05-02 12:40:00,45.86,45.86,45.78,45.82,25891.0,45.4193,45.4193,45.3401,45.3797,25891.0
2025-05-02 12:50:00,45.83,45.83,45.75,45.75,22279.0,45.3896,45.3896,45.3104,45.3104,22279.0
2025-05-02 13:00:00,45.74,45.74,45.6,45.61,21479.0,45.3005,45.3005,45.1618,45.1717,21479.0
2025-05-02 13:10:00,45.6,45.77,45.59,45.68,85395.0,45.1618,45.3302,45.1519,45.2411,85395.0
2025-05-02 13:20:00,45.7,45.77,45.58,45.64,67144.0,45.2609,45.3302,45.142,45.2015,67144.0
2025-05-02 13:30:00,45.63,45.63,45.53,45.58,14407.0,45.1915,45.1915,45.0925,45.142,14407.0
2025-05-02 13:40:00,45.58,45.72,45.55,45.66,28178.0,45.142,45.2807,45.1123,45.2213,28178.0
2025-05-02 13:50:00,45.67,45.68,45.64,45.66,25469.0,45.2312,45.2411,45.2015,45.2213,25469.0
2025-05-02 14:00:00,45.66,45.79,45.66,45.75,36099.0,45.2213,45.35,45.2213,45.3104,36099.0
2025-05-02 14:10:00,45.74,45.84,45.72,45.8,18731.0,45.3005,45.3995,45.2807,45.3599,18731.0
2025-05-02 14:20:00,45.81,45.85,45.77,45.79,32428.0,45.3698,45.4094,45.3302,45.35,32428.0
2025-05-02 14:30:00,45.8,45.85,45.79,45.81,41653.0,45.3599,45.4094,45.35,45.3698,41653.0
2025-05-02 14:40:00,45.8,45.83,45.73,45.75,51904.0,45.3599,45.3896,45.2906,45.3104,51904.0
2025-05-02 14:50:00,45.75,45.86,45.72,45.81,58092.0,45.3104,45.4193,45.2807,45.3698,58092.0
2025-05-02 15:00:00,45.8,45.86,45.76,45.8,40205.0,45.3599,45.4193,45.3203,45.3599,40205.0
2025-05-02 15:10:00,45.8,45.85,45.74,45.84,59121.0,45.3599,45.4094,45.3005,45.3995,59121.0
2025-05-02 15:20:00,45.84,45.88,45.79,45.83,87901.0,45.3995,45.4391,45.35,45.3896,87901.0
2025-05-02 15:30:00,45.85,45.86,45.79,45.85,59647.0,45.4094,45.4193,45.35,45.4094,59647.0
2025-05-02 15:40:00,45.85,45.86,45.72,45.74,85415.0,45.4094,45.4193,45.2807,45.3005,85415.0
2025-05-02 15:50:00,45.75,45.86,45.73,45.81,319080.0,45.3104,45.4193,45.2906,45.3698,319080.0
2025-05-05 09:30:00,44.55,45.07,43.81,44.0,421737.0,44.1219,44.6369,43.389,43.5772,421737.0
2025-05-05 09:40:00,44.02,44.49,43.99,44.43,131964.0,43.597,44.0625,43.5673,44.0031,131964.0
2025-05-05 09:50:00,44.4,44.62,44.33,44.47,277183.0,43.9734,44.1913,43.904,44.0427,277183.0
2025-05-05 10:00:00,44.5,44.59,44.26,44.29,165996.0,44.0724,44.1615,43.8347,43.8644,165996.0
2025-05-05 10:10:00,44.3,44.49,44.25,44.3,93452.0,43.8743,44.0625,43.8248,43.8743,93452.0
2025-05-05 10:20:00,44.28,44.39,44.17,44.23,193996.0,43.8545,43.9635,43.7456,43.805,193996.0
2025-05-05 10:30:00,44.21,44.35,44.19,44.31,187390.0,43.7852,43.9238,43.7654,43.8842,187390.0
2025-05-05 10:40:00,44.31,44.45,44.26,44.36,128284.0,43.8842,44.0229,43.8347,43.9337,128284.0
2025-05-05 10:50:00,44.35,44.37,44.1,44.2,105608.0,43.9238,43.9437,43.6762,43.7753,105608.0
2025-05-05 11:00:00,44.2,44.26,44.09,44.12,95104.0,43.7753,43.8347,43.6663,43.6961,95104.0
2025-05-05 11:10:00,44.12,44.27,44.12,44.25,82536.0,43.6961,43.8446,43.6961,43.8248,82536.0
2025-05-05 11:20:00,44.26,44.39,44.25,44.34,65283.0,43.8347,43.9635,43.8248,43.9139,65283.0
2025-05-05 11:30:00,44.35,44.46,44.22,44.45,125617.0,43.9238,44.0328,43.7951,44.0229,125617.0
2025-05-05 11:40:00,44.45,44.59,44.42,44.47,109228.0,44.0229,44.1615,43.9932,44.0427,109228.0
2025-05-05 11:50:00,44.46,44.57,44.41,44.45,39846.0,44.0328,44.1417,43.9833,44.0229,39846.0
2025-05-05 12:00:00,44.45,44.52,44.42,44.42,54397.0,44.0229,44.0922,43.9932,43.9932,54397.0
2025-05-05 12:10:00,44.44,44.44,44.38,44.38,23393.0,44.013,44.013,43.9536,43.9536,23393.0
2025-05-05 12:20:00,44.4,44.43,44.35,44.37,54730.0,43.9734,44.0031,43.9238,43.9437,54730.0
2025-05-05 12:30:00,44.37,44.38,44.25,44.25,34568.0,43.9437,43.9536,43.8248,43.8248,34568.0
2025-05-05 12:40:00,44.24,44.43,44.23,44.42,225637.0,43.8149,44.0031,43.805,43.9932,225637.0
2025-05-05 12:50:00,44.43,44.5,44.38,44.46,27263.0,44.0031,44.0724,43.9536,44.0328,27263.0
2025-05-05 13:00:00,44.46,44.46,44.35,44.43,44836.0,44.0328,44.0328,43.9238,44.0031,44836.0
2025-05-05 13:10:00,44.45,44.46,44.27,44.41,95948.0,44.0229,44.0328,43.8446,43.9833,95948.0
2025-05-05 13:20:00,44.41,44.49,44.33,44.42,40684.0,43.9833,44.0625,43.904,43.9932,40684.0
2025-05-05 13:30:00,44.41,44.45,44.37,44.4,36554.0,43.9833,44.0229,43.9437,43.9734,36554.0
2025-05-05 13:40:00,44.39,44.42,44.33,44.34,38931.0,43.9635,43.9932,43.904,43.9139,38931.0
2025-05-05 13:50:00,44.35,44.4,44.3,44.32,46720.0,43.9238,43.9734,43.8743,43.8941,46720.0
2025-05-05 14:00:00,44.32,44.45,44.32,44.45,37035.0,43.8941,44.0229,43.8941,44.0229,37035.0
2025-05-05 14:10:00,44.44,44.44,44.36,44.41,39844.0,44.013,44.013,43.9337,43.9833,39844.0
2025-05-05 14:20:00,44.41,44.47,44.4,44.44,60213.0,43.9833,44.0427,43.9734,44.013,60213.0
2025-05-05 14:30:00,44.44,44.52,44.43,44.51,33174.0,44.013,44.0922,44.0031,44.0823,33174.0
2025-05-05 14:40:00,44.51,44.61,44.47,44.57,167910.0,44.0823,44.1813,44.0427,44.1417,167910.0
2025-05-05 14:50:00,44.59,44.6,44.43,44.5,89950.0,44.1615,44.1714,44.0031,44.0724,89950.0
2025-05-05 15:00:00,44.49,44.49,44.39,44.41,30057.0,44.0625,44.0625,43.9635,43.9833,30057.0
2025-05-05 15:10:00,44.41,44.45,44.37,44.37,42436.0,43.9833,44.0229,43.9437,43.9437,42436.0
2025-05-05 15:20:00,44.37,44.37,44.3,44.32,85451.0,43.9437,43.9437,43.8743,43.8941,85451.0
2025-05-05 15:30:00,44.31,44.39,44.25,44.3,179071.0,43.8842,43.9635,43.8248,43.8743,179071.0
2025-05-05 15:40:00,44.29,44.31,44.1,44.26,241538.0,43.8644,43.8842,43.6762,43.8347,241538.0
2025-05-05 15:50:00,44.27,44.31,44.1,44.27,709796.0,43.8446,43.8842,43.6762,43.8446,709796.0
2025-05-06 09:30:00,44.0,44.24,43.77,43.92,109767.0,43.5772,43.8149,43.3494,43.498,109767.0
2025-05-06 09:40:00,43.92,44.01,43.83,43.83,20321.0,43.498,43.5871,43.4088,43.4088,20321.0
2025-05-06 09:50:00,43.81,43.85,43.56,43.8,81087.0,43.389,43.4287,43.1414,43.3791,81087.0
2025-05-06 10:00:00,43.81,43.81,43.59,43.73,49092.0,43.389,43.389,43.1711,43.3098,49092.0
2025-05-06 10:10:00,43.73,43.87,43.73,43.77,55481.0,43.3098,43.4485,43.3098,43.3494,55481.0
2025-05-06 10:20:00,43.77,43.92,43.77,43.9,99492.0,43.3494,43.498,43.3494,43.4782,99492.0
2025-05-06 10:30:00,43.9,43.92,43.6,43.6,123528.0,43.4782,43.498,43.1811,43.1811,123528.0
2025-05-06 10:40:00,43.62,43.74,43.57,43.66,74537.0,43.2009,43.3197,43.1513,43.2405,74537.0
2025-05-06 10:50:00,43.66,43.69,43.57,43.65,89361.0,43.2405,43.2702,43.1513,43.2306,89361.0
2025-05-06 11:00:00,43.64,43.76,43.64,43.73,112419.0,43.2207,43.3395,43.2207,43.3098,112419.0
2025-05-06 11:10:00,43.73,43.84,43.73,43.83,35865.0,43.3098,43.4187,43.3098,43.4088,35865.0
2025-05-06 11:20:00,43.83,43.94,43.83,43.93,73588.0,43.4088,43.5178,43.4088,43.5079,73588.0
2025-05-06 11:30:00,43.94,44.13,43.94,44.09,50877.0,43.5178,43.706,43.5178,43.6663,50877.0
2025-05-06 11:40:00,44.09,44.14,43.99,44.14,37127.0,43.6663,43.7159,43.5673,43.7159,37127.0
2025-05-06 11:50:00,44.14,44.14,43.98,44.0,72756.0,43.7159,43.7159,43.5574,43.5772,72756.0
2025-05-06 12:00:00,44.02,44.06,43.99,44.01,36943.0,43.597,43.6366,43.5673,43.5871,36943.0
2025-05-06 12:10:00,44.02,44.27,44.01,44.23,175482.0,43.597,43.8446,43.5871,43.805,175482.0
2025-05-06 12:20:00,44.22,44.22,44.12,44.19,67954.0,43.7951,43.7951,43.6961,43.7654,67954.0
2025-05-06 12:30:00,44.17,44.28,44.15,44.26,49025.0,43.7456,43.8545,43.7258,43.8347,49025.0
2025-05-06 12:40:00,44.26,44.29,44.12,44.14,86079.0,43.8347,43.8644,43.6961,43.7159,86079.0
2025-05-06 12:50:00,44.12,44.2,44.08,44.13,52251.0,43.6961,43.7753,43.6564,43.706,52251.0
2025-05-06 13:00:00,44.13,44.22,44.13,44.18,27687.0,43.706,43.7951,43.706,43.7555,27687.0
2025-05-06 13:10:00,44.18,44.29,44.15,44.29,56733.0,43.7555,43.8644,43.7258,43.8644,56733.0
2025-05-06 13:20:00,44.29,44.31,44.22,44.23,26058.0,43.8644,43.8842,43.7951,43.805,26058.0
2025-05-06 13:30:00,44.22,44.25,44.19,44.21,22947.0,43.7951,43.8248,43.7654,43.7852,22947.0
2025-05-06 13:40:00,44.2,44.21,44.1,44.17,58600.0,43.7753,43.7852,43.6762,43.7456,58600.0
2025-05-06 13:50:00,44.17,44.18,44.15,44.18,25226.0,43.7456,43.7555,43.7258,43.7555,25226.0
2025-05-06 14:00:00,44.18,44.31,44.17,44.3,92922.0,43.7555,43.8842,43.7456,43.8743,92922.0
2025-05-06 14:10:00,44.3,44.3,44.24,44.25,30667.0,43.8743,43.8743,43.8149,43.8248,30667.0
2025-05-06 14:20:00,44.27,44.32,44.25,44.3,32298.0,43.8446,43.8941,43.8248,43.8743,32298.0
2025-05-06 14:30:00,44.29,44.33,44.24,44.32,49544.0,43.8644,43.904,43.8149,43.8941,49544.0
2025-05-06 14:40:00,44.32,44.35,44.29,44.31,32370.0,43.8941,43.9238,43.8644,43.8842,32370.0
2025-05-06 14:50:00,44.3,44.35,44.28,44.34,30447.0,43.8743,43.9238,43.8545,43.9139,30447.0
2025-05-06 15:00:00,44.34,44.4,44.27,44.29,80677.0,43.9139,43.9734,43.8446,43.8644,80677.0
2025-05-06 15:10:00,44.29,44.32,44.25,44.29,58216.0,43.8644,43.8941,43.8248,43.8644,58216.0
2025-05-06 15:20:00,44.28,44.29,44.22,44.28,97202.0,43.8545,43.8644,43.7951,43.8545,97202.0
2025-05-06 15:30:00,44.28,44.37,44.27,44.36,89871.0,43.8545,43.9437,43.8446,43.9337,89871.0
2025-05-06 15:40:00,44.36,44.47,44.36,44.47,263821.0,43.9337,44.0427,43.9337,44.0427,263821.0
2025-05-06 15:50:00,44.46,44.5,44.36,44.44,706260.0,44.0328,44.0724,43.9337,44.013,706260.0
2025-05-07 09:30:00,44.8,45.02,44.61,44.77,117920.0,44.3695,44.5874,44.1813,44.3398,117920.0
2025-05-07 09:40:00,44.75,44.95,44.68,44.71,48492.0,44.32,44.5181,44.2507,44.2804,48492.0
2025-05-07 09:50:00,44.71,44.87,44.7,44.82,129921.0,44.2804,44.4388,44.2705,44.3893,129921.0
2025-05-07 10:00:00,44.83,44.85,44.68,44.76,48862.0,44.3992,44.419,44.2507,44.3299,48862.0
2025-05-07 10:10:00,44.75,44.75,44.6,44.67,107136.0,44.32,44.32,44.1714,44.2408,107136.0
2025-05-07 10:20:00,44.68,44.68,44.5,44.63,38897.0,44.2507,44.2507,44.0724,44.2012,38897.0
2025-05-07 10:30:00,44.64,44.68,44.58,44.66,75094.0,44.2111,44.2507,44.1516,44.2309,75094.0
2025-05-07 10:40:00,44.65,44.66,44.48,44.54,41789.0,44.221,44.2309,44.0526,44.112,41789.0
2025-05-07 10:50:00,44.53,44.64,44.41,44.42,82419.0,44.1021,44.2111,43.9833,43.9932,82419.0
2025-05-07 11:00:00,44.41,44.5,44.37,44.44,29411.0,43.9833,44.0724,43.9437,44.013,29411.0
2025-05-07 11:10:00,44.45,44.47,44.36,44.37,43334.0,44.0229,44.0427,43.9337,43.9437,43334.0
2025-05-07 11:20:00,44.36,44.55,44.36,44.53,48092.0,43.9337,44.1219,43.9337,44.1021,48092.0
2025-05-07 11:30:00,44.52,44.67,44.52,44.67,58757.0,44.0922,44.2408,44.0922,44.2408,58757.0
2025-05-07 11:40:00,44.66,44.76,44.63,44.64,33142.0,44.2309,44.3299,44.2012,44.2111,33142.0
2025-05-07 11:50:00,44.63,44.73,44.62,44.72,19178.0,44.2012,44.3002,44.1913,44.2903,19178.0
2025-05-07 12:00:00,44.71,44.82,44.7,44.8,350012.0,44.2804,44.3893,44.2705,44.3695,350012.0
2025-05-07 12:10:00,44.8,44.84,44.7,44.73,55519.0,44.3695,44.4091,44.2705,44.3002,55519.0
2025-05-07 12:20:00,44.73,44.74,44.43,44.43,11366.0,44.3002,44.3101,44.0031,44.0031,11366.0
2025-05-07 12:30:00,44.45,44.5,44.39,44.47,16516.0,44.0229,44.0724,43.9635,44.0427,16516.0
2025-05-07 12:40:00,44.48,44.5,44.42,44.47,10109.0,44.0526,44.0724,43.9932,44.0427,10109.0
2025-05-07 12:50:00,44.46,44.49,44.4,44.48,20459.0,44.0328,44.0625,43.9734,44.0526,20459.0
2025-05-07 13:00:00,44.48,44.52,44.47,44.51,11114.0,44.0526,44.0922,44.0427,44.0823,11114.0
2025-05-07 13:10:00,44.52,44.52,44.42,44.43,15406.0,44.0922,44.0922,43.9932,44.0031,15406.0
2025-05-07 13:20:00,44.42,44.44,44.29,44.3,55806.0,43.9932,44.013,43.8644,43.8743,55806.0
2025-05-07 13:30:00,44.28,44.29,44.15,44.17,13938.0,43.8545,43.8644,43.7258,43.7456,13938.0
2025-05-07 13:40:00,44.17,44.27,44.14,44.27,15980.0,43.7456,43.8446,43.7159,43.8446,15980.0
2025-05-07 13:50:00,44.27,44.28,44.09,44.09,61212.0,43.8446,43.8545,43.6663,43.6663,61212.0
2025-05-07 14:00:00,44.08,44.3,43.94,43.97,40415.0,43.6564,43.8743,43.5178,43.5475,40415.0
2025-05-07 14:10:00,43.95,44.05,43.91,43.95,23003.0,43.5277,43.6267,43.4881,43.5277,23003.0
2025-05-07 14:20:00,43.96,44.04,43.92,44.01,18957.0,43.5376,43.6168,43.498,43.5871,18957.0
2025-05-07 14:30:00,44.01,44.2,43.96,44.19,71263.0,43.5871,43.7753,43.5376,43.7654,71263.0
2025-05-07 14:40:00,44.22,44.25,43.96,44.01,29475.0,43.7951,43.8248,43.5376,43.5871,29475.0
2025-05-07 14:50:00,44.02,44.26,43.93,44.21,36037.0,43.597,43.8347,43.5079,43.7852,36037.0
2025-05-07 15:00:00,44.18,44.2,44.05,44.12,31960.0,43.7555,43.7753,43.6267,43.6961,31960.0
2025-05-07 15:10:00,44.11,44.11,43.99,44.1,42710.0,43.6862,43.6862,43.5673,43.6762,42710.0
2025-05-07 15:20:00,44.09,44.09,43.83,43.84,43760.0,43.6663,43.6663,43.4088,43.4187,43760.0
2025-05-07 15:30:00,43.85,43.97,43.83,43.93,42911.0,43.4287,43.5475,43.4088,43.5079,42911.0
2025-05-07 15:40:00,43.94,44.23,43.88,43.91,110574.0,43.5178,43.805,43.4584,43.4881,110574.0
2025-05-07 15:50:00,43.9,44.05,43.74,43.99,390444.0,43.4782,43.6267,43.3197,43.5673,390444.0
2025-05-08 09:30:00,44.52,44.71,44.42,44.46,92517.0,44.0922,44.2804,43.9932,44.0328,92517.0
2025-05-08 09:40:00,44.41,44.5,44.38,44.44,17561.0,43.9833,44.0724,43.9536,44.013,17561.0
2025-05-08 09:50:00,44.44,44.55,44.4,44.43,20956.0,44.013,44.1219,43.9734,44.0031,20956.0
2025-05-08 10:00:00,44.4,44.43,44.17,44.29,37487.0,43.9734,44.0031,43.7456,43.8644,37487.0
2025-05-08 10:10:00,44.29,44.3,44.18,44.19,19546.0,43.8644,43.8743,43.7555,43.7654,19546.0
2025-05-08 10:20:00,44.19,44.39,44.18,44.38,27931.0,43.7654,43.9635,43.7555,43.9536,27931.0
2025-05-08 10:30:00,44.4,44.56,44.39,44.47,32819.0,43.9734,44.1318,43.9635,44.0427,32819.0
2025-05-08 10:40:00,44.47,44.54,44.43,44.43,25895.0,44.0427,44.112,44.0031,44.0031,25895.0
2025-05-08 10:50:00,44.43,44.55,44.24,44.31,38472.0,44.0031,44.1219,43.8149,43.8842,38472.0
2025-05-08 11:00:00,44.31,44.49,44.25,44.45,18847.0,43.8842,44.0625,43.8248,44.0229,18847.0
2025-05-08 11:10:00,44.47,44.57,44.46,44.5,56449.0,44.0427,44.1417,44.0328,44.0724,56449.0
2025-05-08 11:20:00,44.49,44.87,44.49,44.79,51964.0,44.0625,44.4388,44.0625,44.3596,51964.0
2025-05-08 11:30:00,44.79,44.97,44.75,44.83,61417.0,44.3596,44.5379,44.32,44.3992,61417.0
2025-05-08 11:40:00,44.89,45.25,44.89,45.21,37397.0,44.4587,44.8152,44.4587,44.7756,37397.0
2025-05-08 11:50:00,45.21,45.25,45.12,45.2,39216.0,44.7756,44.8152,44.6864,44.7657,39216.0
2025-05-08 12:00:00,45.2,45.29,45.2,45.26,37054.0,44.7657,44.8548,44.7657,44.8251,37054.0
2025-05-08 12:10:00,45.27,45.35,45.18,45.26,49108.0,44.835,44.9142,44.7459,44.8251,49108.0
2025-05-08 12:20:00,45.27,45.35,45.24,45.26,36210.0,44.835,44.9142,44.8053,44.8251,36210.0
2025-05-08 12:30:00,45.26,45.38,45.25,45.37,36202.0,44.8251,44.9439,44.8152,44.934,36202.0
2025-05-08 12:40:00,45.37,45.49,45.35,45.49,100858.0,44.934,45.0529,44.9142,45.0529,100858.0
2025-05-08 12:50:00,45.48,45.56,45.46,45.5,66433.0,45.043,45.1222,45.0232,45.0628,66433.0
2025-05-08 13:00:00,45.51,45.52,45.35,45.37,24573.0,45.0727,45.0826,44.9142,44.934,24573.0
2025-05-08 13:10:00,45.36,45.36,45.22,45.25,27785.0,44.9241,44.9241,44.7855,44.8152,27785.0
2025-05-08 13:20:00,45.25,45.28,45.2,45.22,38536.0,44.8152,44.8449,44.7657,44.7855,38536.0
2025-05-08 13:30:00,45.23,45.26,45.08,45.11,39378.0,44.7954,44.8251,44.6468,44.6765,39378.0
2025-05-08 13:40:00,45.11,45.11,44.99,45.06,20987.0,44.6765,44.6765,44.5577,44.627,20987.0
2025-05-08 13:50:00,45.05,45.06,45.0,45.02,25534.0,44.6171,44.627,44.5676,44.5874,25534.0
2025-05-08 14:00:00,45.01,45.15,45.0,45.12,54739.0,44.5775,44.7162,44.5676,44.6864,54739.0
2025-05-08 14:10:00,45.12,45.2,45.05,45.18,43557.0,44.6864,44.7657,44.6171,44.7459,43557.0
2025-05-08 14:20:00,45.18,45.2,45.05,45.06,34475.0,44.7459,44.7657,44.6171,44.627,34475.0
2025-05-08 14:30:00,45.05,45.26,45.04,45.23,97196.0,44.6171,44.8251,44.6072,44.7954,97196.0
2025-05-08 14:40:00,45.23,45.26,45.17,45.17,48018.0,44.7954,44.8251,44.736,44.736,48018.0
2025-05-08 14:50:00,45.16,45.16,45.03,45.04,34028.0,44.7261,44.7261,44.5973,44.6072,34028.0
2025-05-08 15:00:00,45.04,45.07,45.01,45.05,36075.0,44.6072,44.6369,44.5775,44.6171,36075.0
2025-05-08 15:10:00,45.04,45.1,45.03,45.09,40470.0,44.6072,44.6666,44.5973,44.6567,40470.0
2025-05-08 15:20:00,45.1,45.21,45.09,45.13,54691.0,44.6666,44.7756,44.6567,44.6964,54691.0
2025-05-08 15:30:00,45.14,45.2,45.09,45.18,83271.0,44.7063,44.7657,44.6567,44.7459,83271.0
2025-05-08 15:40:00,45.17,45.17,45.05,45.06,73944.0,44.736,44.736,44.6171,44.627,73944.0
2025-05-08 15:50:00,45.05,45.07,44.87,44.93,248733.0,44.6171,44.6369,44.4388,44.4983,248733.0
2025-05-09 09:30:00,44.41,44.45,43.72,43.73,183461.0,43.9833,44.0229,43.2999,43.3098,183461.0
2025-05-09 09:40:00,43.73,43.84,43.5,43.5,102796.0,43.3098,43.4187,43.082,43.082,102796.0
2025-05-09 09:50:00,43.51,43.86,43.5,43.86,60307.0,43.0919,43.4386,43.082,43.4386,60307.0
2025-05-09 10:00:00,43.84,43.84,43.71,43.82,48636.0,43.4187,43.4187,43.29,43.3989,48636.0
2025-05-09 10:10:00,43.83,43.85,43.68,43.79,53247.0,43.4088,43.4287,43.2603,43.3692,53247.0
2025-05-09 10:20:00,43.78,43.79,43.58,43.77,73928.0,43.3593,43.3692,43.1612,43.3494,73928.0
2025-05-09 10:30:00,43.78,43.86,43.65,43.75,94413.0,43.3593,43.4386,43.2306,43.3296,94413.0
2025-05-09 10:40:00,43.75,43.91,43.67,43.9,141473.0,43.3296,43.4881,43.2504,43.4782,141473.0
2025-05-09 10:50:00,43.9,43.99,43.84,43.86,88916.0,43.4782,43.5673,43.4187,43.4386,88916.0
2025-05-09 11:00:00,43.84,43.99,43.75,43.98,60472.0,43.4187,43.5673,43.3296,43.5574,60472.0
2025-05-09 11:10:00,43.98,44.04,43.91,44.02,72548.0,43.5574,43.6168,43.4881,43.597,72548.0
2025-05-09 11:20:00,44.02,44.17,43.95,44.16,215571.0,43.597,43.7456,43.5277,43.7357,215571.0
2025-05-09 11:30:00,44.15,44.21,44.13,44.17,40373.0,43.7258,43.7852,43.706,43.7456,40373.0
2025-05-09 11:40:00,44.16,44.19,44.08,44.08,31238.0,43.7357,43.7654,43.6564,43.6564,31238.0
2025-05-09 11:50:00,44.08,44.23,44.08,44.21,24903.0,43.6564,43.805,43.6564,43.7852,24903.0
2025-05-09 12:00:00,44.22,44.27,44.21,44.23,52658.0,43.7951,43.8446,43.7852,43.805,52658.0
2025-05-09 12:10:00,44.24,44.31,44.17,44.28,42094.0,43.8149,43.8842,43.7456,43.8545,42094.0
2025-05-09 12:20:00,44.29,44.32,44.21,44.23,37683.0,43.8644,43.8941,43.7852,43.805,37683.0
2025-05-09 12:30:00,44.23,44.26,44.14,44.21,46556.0,43.805,43.8347,43.7159,43.7852,46556.0
2025-05-09 12:40:00,44.2,44.27,44.18,44.22,48866.0,43.7753,43.8446,43.7555,43.7951,48866.0
2025-05-09 12:50:00,44.23,44.28,44.2,44.2,28578.0,43.805,43.8545,43.7753,43.7753,28578.0
2025-05-09 13:00:00,44.2,44.29,44.2,44.29,26722.0,43.7753,43.8644,43.7753,43.8644,26722.0
2025-05-09 13:10:00,44.29,44.32,44.25,44.32,26093.0,43.8644,43.8941,43.8248,43.8941,26093.0
2025-05-09 13:20:00,44.31,44.37,44.21,44.35,41712.0,43.8842,43.9437,43.7852,43.9238,41712.0
2025-05-09 13:30:00,44.36,44.42,44.3,44.42,35084.0,43.9337,43.9932,43.8743,43.9932,35084.0
2025-05-09 13:40:00,44.43,44.47,44.42,44.44,25619.0,44.0031,44.0427,43.9932,44.013,25619.0
2025-05-09 13:50:00,44.44,44.47,44.38,44.47,21587.0,44.013,44.0427,43.9536,44.0427,21587.0
2025-05-09 14:00:00,44.47,44.5,44.38,44.39,42093.0,44.0427,44.0724,43.9536,43.9635,42093.0
2025-05-09 14:10:00,44.39,44.4,44.33,44.37,29720.0,43.9635,43.9734,43.904,43.9437,29720.0
2025-05-09 14:20:00,44.37,44.41,44.31,44.31,41076.0,43.9437,43.9833,43.8842,43.8842,41076.0
2025-05-09 14:30:00,44.32,44.38,44.32,44.36,41412.0,43.8941,43.9536,43.8941,43.9337,41412.0
2025-05-09 14:40:00,44.36,44.38,44.33,44.34,63529.0,43.9337,43.9536,43.904,43.9139,63529.0
2025-05-09 14:50:00,44.35,44.38,44.33,44.35,62042.0,43.9238,43.9536,43.904,43.9238,62042.0
2025-05-09 15:00:00,44.33,44.48,44.33,44.46,36985.0,43.904,44.0526,43.904,44.0328,36985.0
2025-05-09 15:10:00,44.46,44.49,44.37,44.48,158314.0,44.0328,44.0625,43.9437,44.0526,158314.0
2025-05-09 15:20:00,44.48,44.48,44.37,44.41,56217.0,44.0526,44.0526,43.9437,43.9833,56217.0
2025-05-09 15:30:00,44.41,44.41,44.31,44.38,86302.0,43.9833,43.9833,43.8842,43.9536,86302.0
2025-05-09 15:40:00,44.38,44.39,44.21,44.23,128992.0,43.9536,43.9635,43.7852,43.805,128992.0
2025-05-09 15:50:00,44.23,44.32,44.21,44.26,327939.0,43.805,43.8941,43.7852,43.8347,327939.0
2025-05-12 09:30:00,47.11,48.32,46.97,48.06,459528.0,46.6573,47.8557,46.5187,47.5982,459528.0
2025-05-12 09:40:00,48.02,48.07,47.16,47.19,241158.0,47.5586,47.6081,46.7068,46.7366,241158.0
2025-05-12 09:50:00,47.18,47.5,47.08,47.12,236091.0,46.7267,47.0436,46.6276,46.6672,236091.0
2025-05-12 10:00:00,47.12,47.48,47.12,47.39,126893.0,46.6672,47.0238,46.6672,46.9346,126893.0
2025-05-12 10:10:00,47.39,47.47,47.18,47.21,127542.0,46.9346,47.0139,46.7267,46.7564,127542.0
2025-05-12 10:20:00,47.22,47.24,47.01,47.14,114197.0,46.7663,46.7861,46.5583,46.687,114197.0
2025-05-12 10:30:00,47.13,47.24,46.97,47.19,157106.0,46.6771,46.7861,46.5187,46.7366,157106.0
2025-05-12 10:40:00,47.17,47.31,47.07,47.25,260526.0,46.7167,46.8554,46.6177,46.796,260526.0
2025-05-12 10:50:00,47.26,47.42,47.21,47.26,139863.0,46.8059,46.9643,46.7564,46.8059,139863.0
2025-05-12 11:00:00,47.28,47.33,47.17,47.27,70502.0,46.8257,46.8752,46.7167,46.8158,70502.0
2025-05-12 11:10:00,47.29,47.41,47.24,47.27,33193.0,46.8356,46.9544,46.7861,46.8158,33193.0
2025-05-12 11:20:00,47.28,47.29,47.06,47.06,73825.0,46.8257,46.8356,46.6078,46.6078,73825.0
2025-05-12 11:30:00,47.05,47.19,46.96,47.15,74868.0,46.5979,46.7366,46.5088,46.6969,74868.0
2025-05-12 11:40:00,47.14,47.18,47.06,47.1,40280.0,46.687,46.7267,46.6078,46.6474,40280.0
2025-05-12 11:50:00,47.09,47.11,47.0,47.0,45100.0,46.6375,46.6573,46.5484,46.5484,45100.0
2025-05-12 12:00:00,46.99,47.26,46.99,47.25,81106.0,46.5385,46.8059,46.5385,46.796,81106.0
2025-05-12 12:10:00,47.25,47.27,47.19,47.23,45259.0,46.796,46.8158,46.7366,46.7762,45259.0
2025-05-12 12:20:00,47.23,47.29,47.15,47.21,49635.0,46.7762,46.8356,46.6969,46.7564,49635.0
2025-05-12 12:30:00,47.22,47.25,47.19,47.2,66079.0,46.7663,46.796,46.7366,46.7465,66079.0
2025-05-12 12:40:00,47.2,47.21,47.13,47.2,38260.0,46.7465,46.7564,46.6771,46.7465,38260.0
2025-05-12 12:50:00,47.2,47.4,47.18,47.38,49948.0,46.7465,46.9445,46.7267,46.9247,49948.0
2025-05-12 13:00:00,47.39,47.59,47.39,47.57,35000.0,46.9346,47.1327,46.9346,47.1129,35000.0
2025-05-12 13:10:00,47.56,47.56,47.39,47.4,43375.0,47.103,47.103,46.9346,46.9445,43375.0
2025-05-12 13:20:00,47.39,47.46,47.34,47.44,40780.0,46.9346,47.004,46.8851,46.9842,40780.0
2025-05-12 13:30:00,47.45,47.51,47.39,47.4,24844.0,46.9941,47.0535,46.9346,46.9445,24844.0
2025-05-12 13:40:00,47.41,47.42,47.36,47.37,42111.0,46.9544,46.9643,46.9049,46.9148,42111.0
2025-05-12 13:50:00,47.36,47.51,47.35,47.47,32335.0,46.9049,47.0535,46.895,47.0139,32335.0
2025-05-12 14:00:00,47.48,47.56,47.48,47.55,31734.0,47.0238,47.103,47.0238,47.0931,31734.0
2025-05-12 14:10:00,47.55,47.66,47.48,47.66,51340.0,47.0931,47.202,47.0238,47.202,51340.0
2025-05-12 14:20:00,47.66,47.66,47.58,47.61,42436.0,47.202,47.202,47.1228,47.1525,42436.0
2025-05-12 14:30:00,47.61,47.72,47.6,47.71,35376.0,47.1525,47.2615,47.1426,47.2516,35376.0
2025-05-12 14:40:00,47.71,47.72,47.63,47.65,39341.0,47.2516,47.2615,47.1723,47.1921,39341.0
2025-05-12 14:50:00,47.65,47.76,47.64,47.71,41190.0,47.1921,47.3011,47.1822,47.2516,41190.0
2025-05-12 15:00:00,47.72,47.83,47.68,47.82,41403.0,47.2615,47.3704,47.2218,47.3605,41403.0
2025-05-12 15:10:00,47.83,47.87,47.75,47.78,70590.0,47.3704,47.41,47.2912,47.3209,70590.0
2025-05-12 15:20:00,47.79,47.81,47.73,47.73,86356.0,47.3308,47.3506,47.2714,47.2714,86356.0
2025-05-12 15:30:00,47.73,47.95,47.73,47.91,178325.0,47.2714,47.4893,47.2714,47.4496,178325.0
2025-05-12 15:40:00,47.91,47.91,47.76,47.82,205639.0,47.4496,47.4496,47.3011,47.3605,205639.0
2025-05-12 15:50:00,47.83,47.97,47.79,47.92,572769.0,47.3704,47.5091,47.3308,47.4595,572769.0
2025-05-13 09:30:00,48.05,48.42,48.0,48.27,452216.0,47.5883,47.9547,47.5388,47.8062,452216.0
2025-05-13 09:40:00,48.24,48.37,48.18,48.32,76557.0,47.7765,47.9052,47.717,47.8557,76557.0
2025-05-13 09:50:00,48.34,48.37,48.01,48.08,119283.0,47.8755,47.9052,47.5487,47.618,119283.0
2025-05-13 10:00:00,48.08,48.13,47.98,48.07,88189.0,47.618,47.6675,47.519,47.6081,88189.0
2025-05-13 10:10:00,48.09,48.15,47.95,47.98,43725.0,47.6279,47.6873,47.4893,47.519,43725.0
2025-05-13 10:20:00,47.99,48.19,47.98,48.09,51026.0,47.5289,47.7269,47.519,47.6279,51026.0
2025-05-13 10:30:00,48.09,48.2,48.05,48.16,71727.0,47.6279,47.7369,47.5883,47.6972,71727.0
2025-05-13 10:40:00,48.18,48.23,48.05,48.13,51988.0,47.717,47.7666,47.5883,47.6675,51988.0
2025-05-13 10:50:00,48.14,48.36,48.14,48.26,49890.0,47.6774,47.8953,47.6774,47.7963,49890.0
2025-05-13 11:00:00,48.27,48.35,48.25,48.35,91096.0,47.8062,47.8854,47.7864,47.8854,91096.0
2025-05-13 11:10:00,48.35,48.41,48.24,48.26,89824.0,47.8854,47.9448,47.7765,47.7963,89824.0
2025-05-13 11:20:00,48.27,48.4,48.21,48.35,80690.0,47.8062,47.9349,47.7468,47.8854,80690.0
2025-05-13 11:30:00,48.35,48.4,48.21,48.21,58955.0,47.8854,47.9349,47.7468,47.7468,58955.0
2025-05-13 11:40:00,48.21,48.27,48.17,48.2,40844.0,47.7468,47.8062,47.7071,47.7369,40844.0
2025-05-13 11:50:00,48.21,48.29,48.13,48.26,44501.0,47.7468,47.826,47.6675,47.7963,44501.0
2025-05-13 12:00:00,48.26,48.27,48.14,48.17,42991.0,47.7963,47.8062,47.6774,47.7071,42991.0
2025-05-13 12:10:00,48.18,48.26,48.13,48.13,137447.0,47.717,47.7963,47.6675,47.6675,137447.0
2025-05-13 12:20:00,48.13,48.18,48.08,48.15,49119.0,47.6675,47.717,47.618,47.6873,49119.0
2025-05-13 12:30:00,48.14,48.23,48.1,48.21,51251.0,47.6774,47.7666,47.6378,47.7468,51251.0
2025-05-13 12:40:00,48.22,48.23,48.18,48.19,46125.0,47.7567,47.7666,47.717,47.7269,46125.0
2025-05-13 12:50:00,48.19,48.23,48.15,48.2,55044.0,47.7269,47.7666,47.6873,47.7369,55044.0
2025-05-13 13:00:00,48.19,48.3,48.13,48.29,96086.0,47.7269,47.8359,47.6675,47.826,96086.0
2025-05-13 13:10:00,48.27,48.33,48.22,48.32,38060.0,47.8062,47.8656,47.7567,47.8557,38060.0
2025-05-13 13:20:00,48.33,48.34,48.13,48.16,41973.0,47.8656,47.8755,47.6675,47.6972,41973.0
2025-05-13 13:30:00,48.14,48.2,48.06,48.08,40369.0,47.6774,47.7369,47.5982,47.618,40369.0
2025-05-13 13:40:00,48.08,48.08,47.87,47.89,78390.0,47.618,47.618,47.41,47.4298,78390.0
2025-05-13 13:50:00,47.89,47.89,47.51,47.59,72532.0,47.4298,47.4298,47.0535,47.1327,72532.0
2025-05-13 14:00:00,47.61,47.76,47.6,47.71,31605.0,47.1525,47.3011,47.1426,47.2516,31605.0
2025-05-13 14:10:00,47.71,47.82,47.67,47.79,34227.0,47.2516,47.3605,47.2119,47.3308,34227.0
2025-05-13 14:20:00,47.79,47.82,47.72,47.75,43614.0,47.3308,47.3605,47.2615,47.2912,43614.0
2025-05-13 14:30:00,47.74,47.88,47.73,47.85,42162.0,47.2813,47.4199,47.2714,47.3902,42162.0
2025-05-13 14:40:00,47.85,47.87,47.81,47.87,28937.0,47.3902,47.41,47.3506,47.41,28937.0
2025-05-13 14:50:00,47.87,47.92,47.81,47.89,61404.0,47.41,47.4595,47.3506,47.4298,61404.0
2025-05-13 15:00:00,47.89,47.89,47.83,47.87,42876.0,47.4298,47.4298,47.3704,47.41,42876.0
2025-05-13 15:10:00,47.88,47.95,47.88,47.92,27063.0,47.4199,47.4893,47.4199,47.4595,27063.0
2025-05-13 15:20:00,47.92,47.95,47.84,47.87,54686.0,47.4595,47.4893,47.3803,47.41,54686.0
2025-05-13 15:30:00,47.87,48.03,47.87,48.03,56688.0,47.41,47.5685,47.41,47.5685,56688.0
2025-05-13 15:40:00,48.02,48.03,47.93,47.95,99406.0,47.5586,47.5685,47.4694,47.4893,99406.0
2025-05-13 15:50:00,47.96,48.03,47.87,47.97,585820.0,47.4992,47.5685,47.41,47.5091,585820.0
2025-05-14 09:30:00,48.04,48.29,47.97,48.19,78741.0,47.5784,47.826,47.5091,47.7269,78741.0
2025-05-14 09:40:00,48.23,48.38,48.11,48.11,40182.0,47.7666,47.9151,47.6477,47.6477,40182.0
2025-05-14 09:50:00,48.08,48.19,47.94,47.95,114236.0,47.618,47.7269,47.4793,47.4893,114236.0
2025-05-14 10:00:00,47.96,48.17,47.91,48.09,58877.0,47.4992,47.7071,47.4496,47.6279,58877.0
2025-05-14 10:10:00,48.09,48.11,47.95,48.0,54159.0,47.6279,47.6477,47.4893,47.5388,54159.0
2025-05-14 10:20:00,47.99,48.15,47.98,48.08,33871.0,47.5289,47.6873,47.519,47.618,33871.0
2025-05-14 10:30:00,48.09,48.28,48.08,48.26,76335.0,47.6279,47.8161,47.618,47.7963,76335.0
2025-05-14 10:40:00,48.26,48.31,48.23,48.27,59131.0,47.7963,47.8458,47.7666,47.8062,59131.0
2025-05-14 10:50:00,48.28,48.33,48.24,48.27,34642.0,47.8161,47.8656,47.7765,47.8062,34642.0
2025-05-14 11:00:00,48.26,48.29,48.1,48.14,113905.0,47.7963,47.826,47.6378,47.6774,113905.0
2025-05-14 11:10:00,48.13,48.24,48.08,48.09,47773.0,47.6675,47.7765,47.618,47.6279,47773.0
2025-05-14 11:20:00,48.09,48.29,48.07,48.29,26807.0,47.6279,47.826,47.6081,47.826,26807.0
2025-05-14 11:30:00,48.29,48.3,48.21,48.28,25824.0,47.826,47.8359,47.7468,47.8161,25824.0
2025-05-14 11:40:00,48.29,48.3,48.22,48.25,38479.0,47.826,47.8359,47.7567,47.7864,38479.0
2025-05-14 11:50:00,48.24,48.24,48.18,48.2,25435.0,47.7765,47.7765,47.717,47.7369,25435.0
2025-05-14 12:00:00,48.19,48.3,48.18,48.3,27471.0,47.7269,47.8359,47.717,47.8359,27471.0
2025-05-14 12:10:00,48.3,48.33,48.24,48.31,40250.0,47.8359,47.8656,47.7765,47.8458,40250.0
2025-05-14 12:20:00,48.32,48.32,48.27,48.29,21943.0,47.8557,47.8557,47.8062,47.826,21943.0
2025-05-14 12:30:00,48.29,48.46,48.28,48.42,160192.0,47.826,47.9944,47.8161,47.9547,160192.0
2025-05-14 12:40:00,48.43,48.52,48.37,48.47,324756.0,47.9646,48.0538,47.9052,48.0043,324756.0
2025-05-14 12:50:00,48.48,48.52,48.38,48.4,64251.0,48.0142,48.0538,47.9151,47.9349,64251.0
2025-05-14 13:00:00,48.41,48.41,48.3,48.3,25235.0,47.9448,47.9448,47.8359,47.8359,25235.0
2025-05-14 13:10:00,48.31,48.32,48.13,48.13,45171.0,47.8458,47.8557,47.6675,47.6675,45171.0
2025-05-14 13:20:00,48.12,48.15,48.0,48.15,23528.0,47.6576,47.6873,47.5388,47.6873,23528.0
2025-05-14 13:30:00,48.13,48.25,48.13,48.25,34299.0,47.6675,47.7864,47.6675,47.7864,34299.0
2025-05-14 13:40:00,48.24,48.3,48.18,48.24,68915.0,47.7765,47.8359,47.717,47.7765,68915.0
2025-05-14 13:50:00,48.22,48.85,48.22,48.68,559739.0,47.7567,48.3806,47.7567,48.2122,559739.0
2025-05-14 14:00:00,48.71,49.33,48.7,49.03,451456.0,48.242,48.856,48.232,48.5589,451456.0
2025-05-14 14:10:00,49.03,49.29,48.93,49.2,200455.0,48.5589,48.8164,48.4598,48.7272,200455.0
2025-05-14 14:20:00,49.19,49.29,49.14,49.23,183162.0,48.7173,48.8164,48.6678,48.757,183162.0
2025-05-14 14:30:00,49.23,49.44,49.19,49.36,138229.0,48.757,48.9649,48.7173,48.8857,138229.0
2025-05-14 14:40:00,49.37,49.43,49.24,49.28,192794.0,48.8956,48.955,48.7669,48.8065,192794.0
2025-05-14 14:50:00,49.27,49.38,49.19,49.34,171527.0,48.7966,48.9055,48.7173,48.8659,171527.0
2025-05-14 15:00:00,49.34,49.53,49.29,49.49,256378.0,48.8659,49.0541,48.8164,49.0145,256378.0
2025-05-14 15:10:00,49.48,49.58,49.45,49.55,148425.0,49.0046,49.1036,48.9748,49.0739,148425.0
2025-05-14 15:20:00,49.54,49.77,49.49,49.73,473043.0,49.064,49.2918,49.0145,49.2521,473043.0
2025-05-14 15:30:00,49.73,50.15,49.68,50.15,488359.0,49.2521,49.6681,49.2026,49.6681,488359.0
2025-05-14 15:40:00,50.15,50.46,50.1,50.43,566666.0,49.6681,49.9751,49.6186,49.9454,566666.0
2025-05-14 15:50:00,50.44,50.6,50.32,50.33,1194663.0,49.9553,50.1138,49.8365,49.8464,1194663.0
2025-05-15 09:30:00,49.85,50.12,49.52,49.66,260671.0,49.371,49.6384,49.0442,49.1828,260671.0
2025-05-15 09:40:00,49.66,49.89,49.54,49.7,170038.0,49.1828,49.4106,49.064,49.2224,170038.0
2025-05-15 09:50:00,49.71,49.92,49.69,49.83,145784.0,49.2323,49.4403,49.2125,49.3512,145784.0
2025-05-15 10:00:00,49.83,49.95,49.79,49.86,123668.0,49.3512,49.47,49.3116,49.3809,123668.0
2025-05-15 10:10:00,49.86,49.93,49.63,49.77,157295.0,49.3809,49.4502,49.1531,49.2918,157295.0
2025-05-15 10:20:00,49.78,49.81,49.57,49.58,62879.0,49.3017,49.3314,49.0937,49.1036,62879.0
2025-05-15 10:30:00,49.58,49.68,49.48,49.67,136960.0,49.1036,49.2026,49.0046,49.1927,136960.0
2025-05-15 10:40:00,49.65,49.81,49.64,49.7,122635.0,49.1729,49.3314,49.163,49.2224,122635.0
2025-05-15 10:50:00,49.71,49.75,49.62,49.65,142370.0,49.2323,49.272,49.1432,49.1729,142370.0
2025-05-15 11:00:00,49.65,49.71,49.57,49.69,105013.0,49.1729,49.2323,49.0937,49.2125,105013.0
2025-05-15 11:10:00,49.69,49.77,49.61,49.64,76275.0,49.2125,49.2918,49.1333,49.163,76275.0
2025-05-15 11:20:00,49.64,49.69,49.59,49.66,55567.0,49.163,49.2125,49.1135,49.1828,55567.0
2025-05-15 11:30:00,49.66,49.75,49.65,49.69,113219.0,49.1828,49.272,49.1729,49.2125,113219.0
2025-05-15 11:40:00,49.69,49.85,49.69,49.84,60626.0,49.2125,49.371,49.2125,49.3611,60626.0
2025-05-15 11:50:00,49.84,49.85,49.69,49.83,60360.0,49.3611,49.371,49.2125,49.3512,60360.0
2025-05-15 12:00:00,49.83,50.02,49.82,49.94,89533.0,49.3512,49.5394,49.3413,49.4601,89533.0
2025-05-15 12:10:00,49.9,49.9,49.6,49.61,57506.0,49.4205,49.4205,49.1234,49.1333,57506.0
2025-05-15 12:20:00,49.62,49.63,49.46,49.55,100621.0,49.1432,49.1531,48.9847,49.0739,100621.0
2025-05-15 12:30:00,49.56,49.65,49.53,49.55,46768.0,49.0838,49.1729,49.0541,49.0739,46768.0
2025-05-15 12:40:00,49.55,49.65,49.51,49.61,68769.0,49.0739,49.1729,49.0343,49.1333,68769.0
2025-05-15 12:50:00,49.62,49.68,49.58,49.61,69719.0,49.1432,49.2026,49.1036,49.1333,69719.0
2025-05-15 13:00:00,49.62,49.62,49.57,49.59,53725.0,49.1432,49.1432,49.0937,49.1135,53725.0
2025-05-15 13:10:00,49.59,49.6,49.48,49.55,120259.0,49.1135,49.1234,49.0046,49.0739,120259.0
2025-05-15 13:20:00,49.55,49.62,49.48,49.5,189435.0,49.0739,49.1432,49.0046,49.0244,189435.0
2025-05-15 13:30:00,49.48,49.51,49.37,49.5,71707.0,49.0046,49.0343,48.8956,49.0244,71707.0
2025-05-15 13:40:00,49.5,49.54,49.48,49.5,44379.0,49.0244,49.064,49.0046,49.0244,44379.0
2025-05-15 13:50:00,49.49,49.54,49.48,49.53,64073.0,49.0145,49.064,49.0046,49.0541,64073.0
2025-05-15 14:00:00,49.53,49.57,49.49,49.53,48833.0,49.0541,49.0937,49.0145,49.0541,48833.0
2025-05-15 14:10:00,49.52,49.56,49.5,49.52,40227.0,49.0442,49.0838,49.0244,49.0442,40227.0
2025-05-15 14:20:00,49.52,49.56,49.5,49.53,34973.0,49.0442,49.0838,49.0244,49.0541,34973.0
2025-05-15 14:30:00,49.54,49.65,49.54,49.59,42286.0,49.064,49.1729,49.064,49.1135,42286.0
2025-05-15 14:40:00,49.57,49.7,49.57,49.68,44396.0,49.0937,49.2224,49.0937,49.2026,44396.0
2025-05-15 14:50:00,49.68,49.73,49.63,49.63,195986.0,49.2026,49.2521,49.1531,49.1531,195986.0
2025-05-15 15:00:00,49.64,49.72,49.57,49.57,49977.0,49.163,49.2422,49.0937,49.0937,49977.0
2025-05-15 15:10:00,49.56,49.61,49.49,49.58,68272.0,49.0838,49.1333,49.0145,49.1036,68272.0
2025-05-15 15:20:00,49.57,49.62,49.53,49.54,100427.0,49.0937,49.1432,49.0541,49.064,100427.0
2025-05-15 15:30:00,49.55,49.62,49.51,49.6,98588.0,49.0739,49.1432,49.0343,49.1234,98588.0
2025-05-15 15:40:00,49.6,49.63,49.52,49.53,121359.0,49.1234,49.1531,49.0442,49.0541,121359.0
2025-05-15 15:50:00,49.54,49.62,49.49,49.57,446669.0,49.064,49.1432,49.0145,49.0937,446669.0
2025-05-16 09:30:00,49.6,49.6,49.21,49.52,272389.0,49.1234,49.1234,48.7371,49.0442,272389.0
2025-05-16 09:40:00,49.5,49.7,49.49,49.65,42431.0,49.0244,49.2224,49.0145,49.1729,42431.0
2025-05-16 09:50:00,49.65,49.74,49.63,49.66,92909.0,49.1729,49.2621,49.1531,49.1828,92909.0
2025-05-16 10:00:00,49.63,49.66,49.5,49.56,48420.0,49.1531,49.1828,49.0244,49.0838,48420.0
2025-05-16 10:10:00,49.57,49.74,49.52,49.73,44723.0,49.0937,49.2621,49.0442,49.2521,44723.0
2025-05-16 10:20:00,49.73,49.89,49.72,49.79,71660.0,49.2521,49.4106,49.2422,49.3116,71660.0
2025-05-16 10:30:00,49.77,49.79,49.6,49.65,35961.0,49.2918,49.3116,49.1234,49.1729,35961.0
2025-05-16 10:40:00,49.66,49.73,49.64,49.69,40454.0,49.1828,49.2521,49.163,49.2125,40454.0
2025-05-16 10:50:00,49.69,49.79,49.68,49.77,35009.0,49.2125,49.3116,49.2026,49.2918,35009.0
2025-05-16 11:00:00,49.76,49.83,49.75,49.76,34231.0,49.2819,49.3512,49.272,49.2819,34231.0
2025-05-16 11:10:00,49.76,49.86,49.73,49.74,42596.0,49.2819,49.3809,49.2521,49.2621,42596.0
2025-05-16 11:20:00,49.74,49.8,49.65,49.77,45029.0,49.2621,49.3215,49.1729,49.2918,45029.0
2025-05-16 11:30:00,49.77,49.83,49.77,49.79,42922.0,49.2918,49.3512,49.2918,49.3116,42922.0
2025-05-16 11:40:00,49.79,49.79,49.69,49.69,37519.0,49.3116,49.3116,49.2125,49.2125,37519.0
2025-05-16 11:50:00,49.7,49.78,49.7,49.77,23492.0,49.2224,49.3017,49.2224,49.2918,23492.0
2025-05-16 12:00:00,49.77,49.85,49.77,49.82,29235.0,49.2918,49.371,49.2918,49.3413,29235.0
2025-05-16 12:10:00,49.82,49.87,49.77,49.87,41920.0,49.3413,49.3908,49.2918,49.3908,41920.0
2025-05-16 12:20:00,49.86,49.92,49.86,49.88,34222.0,49.3809,49.4403,49.3809,49.4007,34222.0
2025-05-16 12:30:00,49.88,49.93,49.81,49.85,26512.0,49.4007,49.4502,49.3314,49.371,26512.0
2025-05-16 12:40:00,49.85,50.01,49.83,49.97,71474.0,49.371,49.5295,49.3512,49.4898,71474.0
2025-05-16 12:50:00,49.97,50.08,49.97,50.0,38910.0,49.4898,49.5988,49.4898,49.5196,38910.0
2025-05-16 13:00:00,50.01,50.04,49.99,50.03,13207.0,49.5295,49.5592,49.5097,49.5493,13207.0
2025-05-16 13:10:00,50.03,50.14,50.01,50.13,21473.0,49.5493,49.6582,49.5295,49.6483,21473.0
2025-05-16 13:20:00,50.13,50.25,50.12,50.25,52981.0,49.6483,49.7672,49.6384,49.7672,52981.0
2025-05-16 13:30:00,50.25,50.25,50.17,50.18,53372.0,49.7672,49.7672,49.6879,49.6978,53372.0
2025-05-16 13:40:00,50.18,50.31,50.15,50.3,39395.0,49.6978,49.8266,49.6681,49.8167,39395.0
2025-05-16 13:50:00,50.3,50.31,50.18,50.19,60154.0,49.8167,49.8266,49.6978,49.7077,60154.0
2025-05-16 14:00:00,50.18,50.25,50.08,50.14,65413.0,49.6978,49.7672,49.5988,49.6582,65413.0
2025-05-16 14:10:00,50.14,50.23,50.11,50.2,165993.0,49.6582,49.7473,49.6285,49.7176,165993.0
2025-05-16 14:20:00,50.19,50.23,50.06,50.06,91987.0,49.7077,49.7473,49.579,49.579,91987.0
2025-05-16 14:30:00,50.03,50.14,50.01,50.14,44206.0,49.5493,49.6582,49.5295,49.6582,44206.0
2025-05-16 14:40:00,50.13,50.25,50.13,50.22,379475.0,49.6483,49.7672,49.6483,49.7374,379475.0
2025-05-16 14:50:00,50.22,50.26,50.19,50.2,72773.0,49.7374,49.7771,49.7077,49.7176,72773.0
2025-05-16 15:00:00,50.19,50.3,50.1,50.3,59921.0,49.7077,49.8167,49.6186,49.8167,59921.0
2025-05-16 15:10:00,50.29,50.37,50.28,50.29,43183.0,49.8068,49.886,49.7969,49.8068,43183.0
2025-05-16 15:20:00,50.29,50.29,50.15,50.16,69459.0,49.8068,49.8068,49.6681,49.678,69459.0
2025-05-16 15:30:00,50.16,50.22,50.04,50.11,143828.0,49.678,49.7374,49.5592,49.6285,143828.0
2025-05-16 15:40:00,50.1,50.19,50.08,50.14,149904.0,49.6186,49.7077,49.5988,49.6582,149904.0
2025-05-16 15:50:00,50.14,50.22,50.1,50.13,419648.0,49.6582,49.7374,49.6186,49.6483,419648.0
2025-05-19 09:30:00,49.47,49.75,49.34,49.69,94922.0,48.9946,49.272,48.8659,49.2125,94922.0
2025-05-19 09:40:00,49.69,49.72,49.56,49.64,29245.0,49.2125,49.2422,49.0838,49.163,29245.0
2025-05-19 09:50:00,49.63,49.92,49.59,49.88,40365.0,49.1531,49.4403,49.1135,49.4007,40365.0
2025-05-19 10:00:00,49.9,50.1,49.85,50.08,80433.0,49.4205,49.6186,49.371,49.5988,80433.0
2025-05-19 10:10:00,50.07,50.13,49.99,50.1,32906.0,49.5889,49.6483,49.5097,49.6186,32906.0
2025-05-19 10:20:00,50.09,50.18,49.98,50.09,59203.0,49.6087,49.6978,49.4997,49.6087,59203.0
2025-05-19 10:30:00,50.09,50.25,50.04,50.25,54441.0,49.6087,49.7672,49.5592,49.7672,54441.0
2025-05-19 10:40:00,50.25,50.25,50.12,50.14,46474.0,49.7672,49.7672,49.6384,49.6582,46474.0
2025-05-19 10:50:00,50.14,50.18,50.1,50.1,56131.0,49.6582,49.6978,49.6186,49.6186,56131.0
2025-05-19 11:00:00,50.11,50.34,50.09,50.29,37432.0,49.6285,49.8563,49.6087,49.8068,37432.0
2025-05-19 11:10:00,50.29,50.31,50.22,50.31,23594.0,49.8068,49.8266,49.7374,49.8266,23594.0
2025-05-19 11:20:00,50.3,50.34,50.2,50.21,66172.0,49.8167,49.8563,49.7176,49.7275,66172.0
2025-05-19 11:30:00,50.21,50.28,50.19,50.28,19498.0,49.7275,49.7969,49.7077,49.7969,19498.0
2025-05-19 11:40:00,50.28,50.35,50.26,50.26,25528.0,49.7969,49.8662,49.7771,49.7771,25528.0
2025-05-19 11:50:00,50.26,50.31,50.25,50.3,53066.0,49.7771,49.8266,49.7672,49.8167,53066.0
2025-05-19 12:00:00,50.31,50.38,50.27,50.33,23180.0,49.8266,49.8959,49.787,49.8464,23180.0
2025-05-19 12:10:00,50.33,50.44,50.32,50.39,64376.0,49.8464,49.9553,49.8365,49.9058,64376.0
2025-05-19 12:20:00,50.37,50.56,50.37,50.55,38938.0,49.886,50.0742,49.886,50.0643,38938.0
2025-05-19 12:30:00,50.56,50.62,50.54,50.61,51945.0,50.0742,50.1336,50.0544,50.1237,51945.0
2025-05-19 12:40:00,50.61,50.61,50.54,50.59,24331.0,50.1237,50.1237,50.0544,50.1039,24331.0
2025-05-19 12:50:00,50.61,50.73,50.6,50.63,36468.0,50.1237,50.2425,50.1138,50.1435,36468.0
2025-05-19 13:00:00,50.62,50.67,50.59,50.67,22740.0,50.1336,50.1831,50.1039,50.1831,22740.0
2025-05-19 13:10:00,50.66,50.67,50.6,50.61,20286.0,50.1732,50.1831,50.1138,50.1237,20286.0
2025-05-19 13:20:00,50.61,50.72,50.6,50.68,30018.0,50.1237,50.2326,50.1138,50.193,30018.0
2025-05-19 13:30:00,50.68,50.7,50.64,50.67,25508.0,50.193,50.2128,50.1534,50.1831,25508.0
2025-05-19 13:40:00,50.68,50.73,50.67,50.71,23292.0,50.193,50.2425,50.1831,50.2227,23292.0
2025-05-19 13:50:00,50.71,50.73,50.67,50.7,31788.0,50.2227,50.2425,50.1831,50.2128,31788.0
2025-05-19 14:00:00,50.71,50.74,50.59,50.6,31418.0,50.2227,50.2524,50.1039,50.1138,31418.0
2025-05-19 14:10:00,50.6,50.66,50.5,50.51,35832.0,50.1138,50.1732,50.0148,50.0247,35832.0
2025-05-19 14:20:00,50.52,50.58,50.48,50.55,29093.0,50.0346,50.094,49.9949,50.0643,29093.0
2025-05-19 14:30:00,50.55,50.58,50.53,50.58,28945.0,50.0643,50.094,50.0445,50.094,28945.0
2025-05-19 14:40:00,50.58,50.6,50.48,50.49,32701.0,50.094,50.1138,49.9949,50.0048,32701.0
2025-05-19 14:50:00,50.48,50.53,50.48,50.52,37061.0,49.9949,50.0445,49.9949,50.0346,37061.0
2025-05-19 15:00:00,50.53,50.56,50.42,50.45,76600.0,50.0445,50.0742,49.9355,49.9652,76600.0
2025-05-19 15:10:00,50.45,50.45,50.37,50.38,71968.0,49.9652,49.9652,49.886,49.8959,71968.0
2025-05-19 15:20:00,50.38,50.41,50.27,50.33,76195.0,49.8959,49.9256,49.787,49.8464,76195.0
2025-05-19 15:30:00,50.34,50.44,50.34,50.39,92994.0,49.8563,49.9553,49.8563,49.9058,92994.0
2025-05-19 15:40:00,50.38,50.47,50.38,50.44,126862.0,49.8959,49.985,49.8959,49.9553,126862.0
2025-05-19 15:50:00,50.44,50.6,50.42,50.49,335214.0,49.9553,50.1138,49.9355,50.0048,335214.0
2025-05-20 09:30:00,50.37,50.49,50.25,50.4,52189.0,49.886,50.0048,49.7672,49.9157,52189.0
2025-05-20 09:40:00,50.39,50.43,50.34,50.4,27540.0,49.9058,49.9454,49.8563,49.9157,27540.0
2025-05-20 09:50:00,50.41,50.51,50.4,50.43,18340.0,49.9256,50.0247,49.9157,49.9454,18340.0
2025-05-20 10:00:00,50.44,50.56,50.41,50.51,17445.0,49.9553,50.0742,49.9256,50.0247,17445.0
2025-05-20 10:10:00,50.51,50.58,50.44,50.46,25954.0,50.0247,50.094,49.9553,49.9751,25954.0
2025-05-20 10:20:00,50.44,50.51,50.36,50.4,48082.0,49.9553,50.0247,49.8761,49.9157,48082.0
2025-05-20 10:30:00,50.41,50.46,50.39,50.46,16536.0,49.9256,49.9751,49.9058,49.9751,16536.0
2025-05-20 10:40:00,50.44,50.46,50.37,50.42,41358.0,49.9553,49.9751,49.886,49.9355,41358.0
2025-05-20 10:50:00,50.4,50.41,50.29,50.3,39559.0,49.9157,49.9256,49.8068,49.8167,39559.0
2025-05-20 11:00:00,50.28,50.41,50.26,50.34,43548.0,49.7969,49.9256,49.7771,49.8563,43548.0
2025-05-20 11:10:00,50.34,50.47,50.33,50.42,30434.0,49.8563,49.985,49.8464,49.9355,30434.0
2025-05-20 11:20:00,50.41,50.41,50.31,50.35,17100.0,49.9256,49.9256,49.8266,49.8662,17100.0
2025-05-20 11:30:00,50.36,50.38,50.3,50.3,28644.0,49.8761,49.8959,49.8167,49.8167,28644.0
2025-05-20 11:40:00,50.28,50.29,50.16,50.22,57813.0,49.7969,49.8068,49.678,49.7374,57813.0
2025-05-20 11:50:00,50.21,50.34,50.19,50.3,28254.0,49.7275,49.8563,49.7077,49.8167,28254.0
2025-05-20 12:00:00,50.31,50.33,50.13,50.15,16859.0,49.8266,49.8464,49.6483,49.6681,16859.0
2025-05-20 12:10:00,50.16,50.17,50.08,50.1,12068.0,49.678,49.6879,49.5988,49.6186,12068.0
2025-05-20 12:20:00,50.11,50.17,50.05,50.14,38621.0,49.6285,49.6879,49.5691,49.6582,38621.0
2025-05-20 12:30:00,50.16,50.22,50.14,50.21,18548.0,49.678,49.7374,49.6582,49.7275,18548.0
2025-05-20 12:40:00,50.23,50.27,50.19,50.25,11355.0,49.7473,49.787,49.7077,49.7672,11355.0
2025-05-20 12:50:00,50.25,50.29,50.24,50.27,51907.0,49.7672,49.8068,49.7572,49.787,51907.0
2025-05-20 13:00:00,50.27,50.29,50.22,50.23,12430.0,49.787,49.8068,49.7374,49.7473,12430.0
2025-05-20 13:10:00,50.24,50.31,50.24,50.26,15454.0,49.7572,49.8266,49.7572,49.7771,15454.0
2025-05-20 13:20:00,50.24,50.3,50.21,50.29,113145.0,49.7572,49.8167,49.7275,49.8068,113145.0
2025-05-20 13:30:00,50.28,50.32,50.25,50.3,25478.0,49.7969,49.8365,49.7672,49.8167,25478.0
2025-05-20 13:40:00,50.3,50.34,50.29,50.33,10810.0,49.8167,49.8563,49.8068,49.8464,10810.0
2025-05-20 13:50:00,50.32,50.34,50.3,50.32,8708.0,49.8365,49.8563,49.8167,49.8365,8708.0
2025-05-20 14:00:00,50.31,50.31,50.26,50.3,21238.0,49.8266,49.8266,49.7771,49.8167,21238.0
2025-05-20 14:10:00,50.3,50.31,50.2,50.22,22920.0,49.8167,49.8266,49.7176,49.7374,22920.0
2025-05-20 14:20:00,50.21,50.22,50.04,50.05,41443.0,49.7275,49.7374,49.5592,49.5691,41443.0
2025-05-20 14:30:00,50.06,50.09,50.02,50.09,19231.0,49.579,49.6087,49.5394,49.6087,19231.0
2025-05-20 14:40:00,50.09,50.1,49.93,49.94,42543.0,49.6087,49.6186,49.4502,49.4601,42543.0
2025-05-20 14:50:00,49.95,49.96,49.89,49.93,28600.0,49.47,49.4799,49.4106,49.4502,28600.0
2025-05-20 15:00:00,49.92,49.92,49.79,49.85,33755.0,49.4403,49.4403,49.3116,49.371,33755.0
2025-05-20 15:10:00,49.85,49.9,49.82,49.89,41734.0,49.371,49.4205,49.3413,49.4106,41734.0
2025-05-20 15:20:00,49.9,49.93,49.74,49.77,61238.0,49.4205,49.4502,49.2621,49.2918,61238.0
2025-05-20 15:30:00,49.77,49.89,49.77,49.88,44171.0,49.2918,49.4106,49.2918,49.4007,44171.0
2025-05-20 15:40:00,49.88,49.94,49.86,49.91,74406.0,49.4007,49.4601,49.3809,49.4304,74406.0
2025-05-20 15:50:00,49.9,50.04,49.85,50.01,314882.0,49.4205,49.5592,49.371,49.5295,314882.0
2025-05-21 09:30:00,49.56,49.67,49.24,49.41,91640.0,49.0838,49.1927,48.7669,48.9352,91640.0
2025-05-21 09:40:00,49.43,49.53,49.37,49.45,26415.0,48.955,49.0541,48.8956,48.9748,26415.0
2025-05-21 09:50:00,49.46,49.88,49.46,49.66,247956.0,48.9847,49.4007,48.9847,49.1828,247956.0
2025-05-21 10:00:00,49.67,49.86,49.59,49.63,272208.0,49.1927,49.3809,49.1135,49.1531,272208.0
2025-05-21 10:10:00,49.62,49.86,49.55,49.77,87241.0,49.1432,49.3809,49.0739,49.2918,87241.0
2025-05-21 10:20:00,49.77,49.81,49.66,49.66,44697.0,49.2918,49.3314,49.1828,49.1828,44697.0
2025-05-21 10:30:00,49.67,49.69,49.5,49.68,19270.0,49.1927,49.2125,49.0244,49.2026,19270.0
2025-05-21 10:40:00,49.67,49.73,49.55,49.62,26278.0,49.1927,49.2521,49.0739,49.1432,26278.0
2025-05-21 10:50:00,49.63,49.78,49.59,49.75,26616.0,49.1531,49.3017,49.1135,49.272,26616.0
2025-05-21 11:00:00,49.75,49.87,49.74,49.8,48216.0,49.272,49.3908,49.2621,49.3215,48216.0
2025-05-21 11:10:00,49.82,49.83,49.71,49.72,9267.0,49.3413,49.3512,49.2323,49.2422,9267.0
2025-05-21 11:20:00,49.7,49.71,49.59,49.66,16609.0,49.2224,49.2323,49.1135,49.1828,16609.0
2025-05-21 11:30:00,49.66,49.71,49.58,49.62,19105.0,49.1828,49.2323,49.1036,49.1432,19105.0
2025-05-21 11:40:00,49.63,49.68,49.58,49.62,17931.0,49.1531,49.2026,49.1036,49.1432,17931.0
2025-05-21 11:50:00,49.61,49.72,49.59,49.62,33894.0,49.1333,49.2422,49.1135,49.1432,33894.0
2025-05-21 12:00:00,49.64,49.65,49.6,49.64,10183.0,49.163,49.1729,49.1234,49.163,10183.0
2025-05-21 12:10:00,49.64,49.67,49.57,49.6,24890.0,49.163,49.1927,49.0937,49.1234,24890.0
2025-05-21 12:20:00,49.6,49.64,49.57,49.64,15748.0,49.1234,49.163,49.0937,49.163,15748.0
2025-05-21 12:30:00,49.65,49.7,49.63,49.64,12852.0,49.1729,49.2224,49.1531,49.163,12852.0
2025-05-21 12:40:00,49.64,49.72,49.63,49.72,14936.0,49.163,49.2422,49.1531,49.2422,14936.0
2025-05-21 12:50:00,49.73,49.76,49.6,49.6,19191.0,49.2521,49.2819,49.1234,49.1234,19191.0
2025-05-21 13:00:00,49.61,49.61,49.39,49.41,20440.0,49.1333,49.1333,48.9154,48.9352,20440.0
2025-05-21 13:10:00,49.39,49.39,49.1,49.18,33568.0,48.9154,48.9154,48.6282,48.7074,33568.0
2025-05-21 13:20:00,49.17,49.17,48.84,48.86,36958.0,48.6975,48.6975,48.3707,48.3905,36958.0
2025-05-21 13:30:00,48.83,49.24,48.78,49.24,137090.0,48.3608,48.7669,48.3113,48.7669,137090.0
2025-05-21 13:40:00,49.23,49.24,49.08,49.16,24520.0,48.757,48.7669,48.6084,48.6876,24520.0
2025-05-21 13:50:00,49.14,49.15,48.97,49.04,29947.0,48.6678,48.6777,48.4995,48.5688,29947.0
2025-05-21 14:00:00,49.04,49.06,48.85,48.97,34090.0,48.5688,48.5886,48.3806,48.4995,34090.0
2025-05-21 14:10:00,48.97,48.97,48.88,48.92,18593.0,48.4995,48.4995,48.4103,48.4499,18593.0
2025-05-21 14:20:00,48.91,48.95,48.83,48.93,18035.0,48.44,48.4796,48.3608,48.4598,18035.0
2025-05-21 14:30:00,48.92,49.04,48.91,48.95,27578.0,48.4499,48.5688,48.44,48.4796,27578.0
2025-05-21 14:40:00,48.95,49.09,48.92,48.96,147212.0,48.4796,48.6183,48.4499,48.4895,147212.0
2025-05-21 14:50:00,48.96,48.99,48.84,48.85,33060.0,48.4895,48.5193,48.3707,48.3806,33060.0
2025-05-21 15:00:00,48.85,48.89,48.73,48.74,29823.0,48.3806,48.4202,48.2618,48.2717,29823.0
2025-05-21 15:10:00,48.74,48.86,48.72,48.76,99626.0,48.2717,48.3905,48.2519,48.2915,99626.0
2025-05-21 15:20:00,48.76,48.76,48.58,48.63,61677.0,48.2915,48.2915,48.1132,48.1627,61677.0
2025-05-21 15:30:00,48.64,48.82,48.64,48.8,173082.0,48.1726,48.3509,48.1726,48.3311,173082.0
2025-05-21 15:40:00,48.81,48.92,48.8,48.84,166812.0,48.341,48.4499,48.3311,48.3707,166812.0
2025-05-21 15:50:00,48.84,48.96,48.62,48.66,447372.0,48.3707,48.4895,48.1528,48.1924,447372.0
2025-05-22 09:30:00,48.43,48.52,48.23,48.37,97728.0,47.9646,48.0538,47.7666,47.9052,97728.0
2025-05-22 09:40:00,48.39,48.53,48.3,48.34,17521.0,47.925,48.0637,47.8359,47.8755,17521.0
2025-05-22 09:50:00,48.34,48.49,48.27,48.46,68631.0,47.8755,48.0241,47.8062,47.9944,68631.0
2025-05-22 10:00:00,48.45,48.65,48.44,48.65,78462.0,47.9844,48.1825,47.9745,48.1825,78462.0
2025-05-22 10:10:00,48.64,48.67,48.44,48.66,24857.0,48.1726,48.2023,47.9745,48.1924,24857.0
2025-05-22 10:20:00,48.65,48.65,48.48,48.52,26145.0,48.1825,48.1825,48.0142,48.0538,26145.0
2025-05-22 10:30:00,48.52,48.56,48.39,48.42,27695.0,48.0538,48.0934,47.925,47.9547,27695.0
2025-05-22 10:40:00,48.42,48.45,48.31,48.33,45815.0,47.9547,47.9844,47.8458,47.8656,45815.0
2025-05-22 10:50:00,48.34,48.4,48.24,48.38,29525.0,47.8755,47.9349,47.7765,47.9151,29525.0
2025-05-22 11:00:00,48.39,48.53,48.39,48.51,18530.0,47.925,48.0637,47.925,48.0439,18530.0
2025-05-22 11:10:00,48.52,48.55,48.36,48.4,20749.0,48.0538,48.0835,47.8953,47.9349,20749.0
2025-05-22 11:20:00,48.41,48.51,48.27,48.27,39826.0,47.9448,48.0439,47.8062,47.8062,39826.0
2025-05-22 11:30:00,48.29,48.49,48.24,48.45,33967.0,47.826,48.0241,47.7765,47.9844,33967.0
2025-05-22 11:40:00,48.44,48.5,48.39,48.39,13222.0,47.9745,48.034,47.925,47.925,13222.0
2025-05-22 11:50:00,48.39,48.4,48.34,48.38,16439.0,47.925,47.9349,47.8755,47.9151,16439.0
2025-05-22 12:00:00,48.38,48.49,48.37,48.49,20004.0,47.9151,48.0241,47.9052,48.0241,20004.0
2025-05-22 12:10:00,48.49,48.63,48.49,48.53,17590.0,48.0241,48.1627,48.0241,48.0637,17590.0
2025-05-22 12:20:00,48.54,48.55,48.49,48.5,16553.0,48.0736,48.0835,48.0241,48.034,16553.0
2025-05-22 12:30:00,48.5,48.53,48.43,48.45,16200.0,48.034,48.0637,47.9646,47.9844,16200.0
2025-05-22 12:40:00,48.44,48.45,48.37,48.37,14043.0,47.9745,47.9844,47.9052,47.9052,14043.0
2025-05-22 12:50:00,48.38,48.41,48.34,48.35,14636.0,47.9151,47.9448,47.8755,47.8854,14636.0
2025-05-22 13:00:00,48.35,48.37,48.28,48.28,12626.0,47.8854,47.9052,47.8161,47.8161,12626.0
2025-05-22 13:10:00,48.27,48.38,48.27,48.35,14846.0,47.8062,47.9151,47.8062,47.8854,14846.0
2025-05-22 13:20:00,48.35,48.45,48.35,48.39,22086.0,47.8854,47.9844,47.8854,47.925,22086.0
2025-05-22 13:30:00,48.39,48.44,48.36,48.43,22866.0,47.925,47.9745,47.8953,47.9646,22866.0
2025-05-22 13:40:00,48.42,48.46,48.41,48.42,32316.0,47.9547,47.9944,47.9448,47.9547,32316.0
2025-05-22 13:50:00,48.42,48.46,48.39,48.44,39257.0,47.9547,47.9944,47.925,47.9745,39257.0
2025-05-22 14:00:00,48.44,48.56,48.43,48.53,27932.0,47.9745,48.0934,47.9646,48.0637,27932.0
2025-05-22 14:10:00,48.54,48.63,48.48,48.63,21345.0,48.0736,48.1627,48.0142,48.1627,21345.0
2025-05-22 14:20:00,48.64,48.66,48.6,48.62,21037.0,48.1726,48.1924,48.133,48.1528,21037.0
2025-05-22 14:30:00,48.61,48.64,48.58,48.58,22136.0,48.1429,48.1726,48.1132,48.1132,22136.0
2025-05-22 14:40:00,48.58,48.62,48.56,48.6,21415.0,48.1132,48.1528,48.0934,48.133,21415.0
2025-05-22 14:50:00,48.6,48.76,48.6,48.76,38443.0,48.133,48.2915,48.133,48.2915,38443.0
2025-05-22 15:00:00,48.76,48.83,48.76,48.79,34942.0,48.2915,48.3608,48.2915,48.3212,34942.0
2025-05-22 15:10:00,48.79,48.86,48.78,48.85,36967.0,48.3212,48.3905,48.3113,48.3806,36967.0
2025-05-22 15:20:00,48.85,48.88,48.79,48.88,35319.0,48.3806,48.4103,48.3212,48.4103,35319.0
2025-05-22 15:30:00,48.88,48.89,48.77,48.8,38590.0,48.4103,48.4202,48.3014,48.3311,38590.0
2025-05-22 15:40:00,48.8,48.82,48.63,48.68,72057.0,48.3311,48.3509,48.1627,48.2122,72057.0
2025-05-22 15:50:00,48.69,48.77,48.59,48.65,306213.0,48.2221,48.3014,48.1231,48.1825,306213.0
2025-05-23 09:30:00,47.37,47.73,47.37,47.65,65163.0,47.37,47.73,47.37,47.65,65163.0
2025-05-23 09:40:00,47.64,47.73,47.53,47.7,42627.0,47.64,47.73,47.53,47.7,42627.0
2025-05-23 09:50:00,47.75,47.84,47.7,47.81,31846.0,47.75,47.84,47.7,47.81,31846.0
2025-05-23 10:00:00,47.81,47.92,47.71,47.71,24915.0,47.81,47.92,47.71,47.71,24915.0
2025-05-23 10:10:00,47.71,47.78,47.56,47.56,24077.0,47.71,47.78,47.56,47.56,24077.0
2025-05-23 10:20:00,47.56,47.56,47.41,47.45,14417.0,47.56,47.56,47.41,47.45,14417.0
2025-05-23 10:30:00,47.46,47.66,47.46,47.58,13700.0,47.46,47.66,47.46,47.58,13700.0
2025-05-23 10:40:00,47.59,47.7,47.58,47.66,19846.0,47.59,47.7,47.58,47.66,19846.0
2025-05-23 10:50:00,47.66,47.66,47.47,47.47,22726.0,47.66,47.66,47.47,47.47,22726.0
2025-05-23 11:00:00,47.47,47.59,47.42,47.48,67783.0,47.47,47.59,47.42,47.48,67783.0
2025-05-23 11:10:00,47.47,47.51,47.34,47.41,74713.0,47.47,47.51,47.34,47.41,74713.0
2025-05-23 11:20:00,47.43,47.64,47.42,47.63,47246.0,47.43,47.64,47.42,47.63,47246.0
2025-05-23 11:30:00,47.62,47.76,47.6,47.66,24737.0,47.62,47.76,47.6,47.66,24737.0
2025-05-23 11:40:00,47.66,47.7,47.65,47.66,23580.0,47.66,47.7,47.65,47.66,23580.0
2025-05-23 11:50:00,47.65,47.67,47.46,47.47,27323.0,47.65,47.67,47.46,47.47,27323.0
2025-05-23 12:00:00,47.48,47.57,47.42,47.44,21408.0,47.48,47.57,47.42,47.44,21408.0
2025-05-23 12:10:00,47.43,47.47,47.36,47.36,22195.0,47.43,47.47,47.36,47.36,22195.0
2025-05-23 12:20:00,47.37,47.5,47.36,47.5,17631.0,47.37,47.5,47.36,47.5,17631.0
2025-05-23 12:30:00,47.49,47.5,47.38,47.5,15051.0,47.49,47.5,47.38,47.5,15051.0
2025-05-23 12:40:00,47.51,47.61,47.49,47.61,19124.0,47.51,47.61,47.49,47.61,19124.0
2025-05-23 12:50:00,47.61,47.64,47.54,47.56,10303.0,47.61,47.64,47.54,47.56,10303.0
2025-05-23 13:00:00,47.53,47.64,47.53,47.63,11378.0,47.53,47.64,47.53,47.63,11378.0
2025-05-23 13:10:00,47.66,47.81,47.63,47.8,21408.0,47.66,47.81,47.63,47.8,21408.0
2025-05-23 13:20:00,47.8,47.8,47.74,47.79,12734.0,47.8,47.8,47.74,47.79,12734.0
2025-05-23 13:30:00,47.79,47.79,47.71,47.73,12807.0,47.79,47.79,47.71,47.73,12807.0
2025-05-23 13:40:00,47.73,47.77,47.71,47.77,13550.0,47.73,47.77,47.71,47.77,13550.0
2025-05-23 13:50:00,47.78,47.87,47.77,47.87,28055.0,47.78,47.87,47.77,47.87,28055.0
2025-05-23 14:00:00,47.85,47.96,47.85,47.89,10859.0,47.85,47.96,47.85,47.89,10859.0
2025-05-23 14:10:00,47.89,47.92,47.84,47.84,12230.0,47.89,47.92,47.84,47.84,12230.0
2025-05-23 14:20:00,47.82,47.86,47.74,47.86,24329.0,47.82,47.86,47.74,47.86,24329.0
2025-05-23 14:30:00,47.87,47.91,47.77,47.77,33157.0,47.87,47.91,47.77,47.77,33157.0
2025-05-23 14:40:00,47.78,47.8,47.7,47.8,17780.0,47.78,47.8,47.7,47.8,17780.0
2025-05-23 14:50:00,47.79,47.85,47.73,47.77,40559.0,47.79,47.85,47.73,47.77,40559.0
2025-05-23 15:00:00,47.77,47.77,47.72,47.77,38012.0,47.77,47.77,47.72,47.77,38012.0
2025-05-23 15:10:00,47.77,47.81,47.72,47.72,19016.0,47.77,47.81,47.72,47.72,19016.0
2025-05-23 15:20:00,47.71,47.72,47.65,47.7,37051.0,47.71,47.72,47.65,47.7,37051.0
2025-05-23 15:30:00,47.7,47.8,47.65,47.78,63108.0,47.7,47.8,47.65,47.78,63108.0
2025-05-23 15:40:00,47.79,47.84,47.71,47.72,41328.0,47.79,47.84,47.71,47.72,41328.0
2025-05-23 15:50:00,47.72,47.74,47.55,47.68,201752.0,47.72,47.74,47.55,47.68,201752.0
2025-05-27 09:30:00,48.71,48.84,48.24,48.33,82389.0,48.71,48.84,48.24,48.33,82389.0
2025-05-27 09:40:00,48.34,48.51,48.33,48.33,114043.0,48.34,48.51,48.33,48.33,114043.0
2025-05-27 09:50:00,48.35,48.35,47.97,48.03,118857.0,48.35,48.35,47.97,48.03,118857.0
2025-05-27 10:00:00,48.03,48.34,48.03,48.33,119408.0,48.03,48.34,48.03,48.33,119408.0
2025-05-27 10:10:00,48.34,48.41,48.17,48.39,90639.0,48.34,48.41,48.17,48.39,90639.0
2025-05-27 10:20:00,48.39,48.46,48.38,48.39,39006.0,48.39,48.46,48.38,48.39,39006.0
2025-05-27 10:30:00,48.4,48.53,48.39,48.49,33697.0,48.4,48.53,48.39,48.49,33697.0
2025-05-27 10:40:00,48.49,48.49,48.35,48.48,36307.0,48.49,48.49,48.35,48.48,36307.0
2025-05-27 10:50:00,48.47,48.51,48.44,48.45,26718.0,48.47,48.51,48.44,48.45,26718.0
2025-05-27 11:00:00,48.46,48.55,48.45,48.53,25571.0,48.46,48.55,48.45,48.53,25571.0
2025-05-27 11:10:00,48.52,48.59,48.46,48.57,15911.0,48.52,48.59,48.46,48.57,15911.0
2025-05-27 11:20:00,48.57,48.67,48.52,48.57,76514.0,48.57,48.67,48.52,48.57,76514.0
2025-05-27 11:30:00,48.57,48.62,48.54,48.59,21678.0,48.57,48.62,48.54,48.59,21678.0
2025-05-27 11:40:00,48.58,48.62,48.55,48.58,18544.0,48.58,48.62,48.55,48.58,18544.0
2025-05-27 11:50:00,48.57,48.62,48.54,48.59,17385.0,48.57,48.62,48.54,48.59,17385.0
2025-05-27 12:00:00,48.6,48.65,48.59,48.64,22934.0,48.6,48.65,48.59,48.64,22934.0
2025-05-27 12:10:00,48.64,48.64,48.52,48.54,24049.0,48.64,48.64,48.52,48.54,24049.0
2025-05-27 12:20:00,48.54,48.63,48.5,48.61,28402.0,48.54,48.63,48.5,48.61,28402.0
2025-05-27 12:30:00,48.6,48.67,48.56,48.67,15715.0,48.6,48.67,48.56,48.67,15715.0
2025-05-27 12:40:00,48.69,48.69,48.57,48.57,18372.0,48.69,48.69,48.57,48.57,18372.0
2025-05-27 12:50:00,48.58,48.67,48.58,48.63,23084.0,48.58,48.67,48.58,48.63,23084.0
2025-05-27 13:00:00,48.64,48.69,48.63,48.65,17536.0,48.64,48.69,48.63,48.65,17536.0
2025-05-27 13:10:00,48.64,48.67,48.61,48.67,26111.0,48.64,48.67,48.61,48.67,26111.0
2025-05-27 13:20:00,48.68,48.73,48.65,48.65,18872.0,48.68,48.73,48.65,48.65,18872.0
2025-05-27 13:30:00,48.66,48.69,48.57,48.59,33261.0,48.66,48.69,48.57,48.59,33261.0
2025-05-27 13:40:00,48.59,48.67,48.58,48.66,12457.0,48.59,48.67,48.58,48.66,12457.0
2025-05-27 13:50:00,48.67,48.71,48.65,48.69,14657.0,48.67,48.71,48.65,48.69,14657.0
2025-05-27 14:00:00,48.7,48.72,48.63,48.66,20174.0,48.7,48.72,48.63,48.66,20174.0
2025-05-27 14:10:00,48.66,48.68,48.64,48.64,17035.0,48.66,48.68,48.64,48.64,17035.0
2025-05-27 14:20:00,48.63,48.67,48.6,48.61,24570.0,48.63,48.67,48.6,48.61,24570.0
2025-05-27 14:30:00,48.61,48.67,48.6,48.66,19784.0,48.61,48.67,48.6,48.66,19784.0
2025-05-27 14:40:00,48.65,48.66,48.6,48.62,20272.0,48.65,48.66,48.6,48.62,20272.0
2025-05-27 14:50:00,48.62,48.63,48.55,48.55,26558.0,48.62,48.63,48.55,48.55,26558.0
2025-05-27 15:00:00,48.55,48.62,48.54,48.6,37111.0,48.55,48.62,48.54,48.6,37111.0
2025-05-27 15:10:00,48.6,48.61,48.54,48.6,54017.0,48.6,48.61,48.54,48.6,54017.0
2025-05-27 15:20:00,48.59,48.63,48.57,48.58,36220.0,48.59,48.63,48.57,48.58,36220.0
2025-05-27 15:30:00,48.58,48.63,48.55,48.59,57367.0,48.58,48.63,48.55,48.59,57367.0
2025-05-27 15:40:00,48.58,48.63,48.54,48.55,68680.0,48.58,48.63,48.54,48.55,68680.0
2025-05-27 15:50:00,48.54,48.61,48.53,48.58,294628.0,48.54,48.61,48.53,48.58,294628.0
2025-05-28 09:30:00,48.45,48.63,48.4,48.4,102167.0,48.45,48.63,48.4,48.4,102167.0
2025-05-28 09:40:00,48.39,48.46,48.33,48.34,103276.0,48.39,48.46,48.33,48.34,103276.0
2025-05-28 09:50:00,48.34,48.44,48.2,48.4,80176.0,48.34,48.44,48.2,48.4,80176.0
2025-05-28 10:00:00,48.42,48.59,48.39,48.49,30515.0,48.42,48.59,48.39,48.49,30515.0
2025-05-28 10:10:00,48.48,48.64,48.48,48.63,27386.0,48.48,48.64,48.48,48.63,27386.0
2025-05-28 10:20:00,48.63,48.69,48.55,48.55,28212.0,48.63,48.69,48.55,48.55,28212.0
2025-05-28 10:30:00,48.56,48.62,48.53,48.56,56811.0,48.56,48.62,48.53,48.56,56811.0
2025-05-28 10:40:00,48.56,48.63,48.47,48.48,48295.0,48.56,48.63,48.47,48.48,48295.0
2025-05-28 10:50:00,48.47,48.49,48.4,48.48,40905.0,48.47,48.49,48.4,48.48,40905.0
2025-05-28 11:00:00,48.48,48.56,48.46,48.49,41016.0,48.48,48.56,48.46,48.49,41016.0
2025-05-28 11:10:00,48.49,48.5,48.39,48.44,47719.0,48.49,48.5,48.39,48.44,47719.0
2025-05-28 11:20:00,48.45,48.45,48.29,48.3,32575.0,48.45,48.45,48.29,48.3,32575.0
2025-05-28 11:30:00,48.29,48.38,48.28,48.38,32067.0,48.29,48.38,48.28,48.38,32067.0
2025-05-28 11:40:00,48.39,48.4,48.21,48.29,27473.0,48.39,48.4,48.21,48.29,27473.0
2025-05-28 11:50:00,48.29,48.35,48.22,48.22,53831.0,48.29,48.35,48.22,48.22,53831.0
2025-05-28 12:00:00,48.22,48.25,48.12,48.15,25682.0,48.22,48.25,48.12,48.15,25682.0
2025-05-28 12:10:00,48.15,48.16,48.05,48.16,32759.0,48.15,48.16,48.05,48.16,32759.0
2025-05-28 12:20:00,48.16,48.19,48.1,48.13,18139.0,48.16,48.19,48.1,48.13,18139.0
2025-05-28 12:30:00,48.14,48.19,48.11,48.19,8443.0,48.14,48.19,48.11,48.19,8443.0
2025-05-28 12:40:00,48.18,48.21,48.15,48.15,13231.0,48.18,48.21,48.15,48.15,13231.0
2025-05-28 12:50:00,48.16,48.17,48.09,48.14,15932.0,48.16,48.17,48.09,48.14,15932.0
2025-05-28 13:00:00,48.15,48.2,48.12,48.16,16841.0,48.15,48.2,48.12,48.16,16841.0
2025-05-28 13:10:00,48.16,48.22,48.16,48.2,11688.0,48.16,48.22,48.16,48.2,11688.0
2025-05-28 13:20:00,48.21,48.21,48.14,48.16,12674.0,48.21,48.21,48.14,48.16,12674.0
2025-05-28 13:30:00,48.16,48.19,48.12,48.14,10429.0,48.16,48.19,48.12,48.14,10429.0
2025-05-28 13:40:00,48.13,48.14,48.09,48.12,13190.0,48.13,48.14,48.09,48.12,13190.0
2025-05-28 13:50:00,48.12,48.18,48.09,48.11,16637.0,48.12,48.18,48.09,48.11,16637.0
2025-05-28 14:00:00,48.11,48.18,48.11,48.14,14615.0,48.11,48.18,48.11,48.14,14615.0
2025-05-28 14:10:00,48.14,48.16,48.09,48.1,10231.0,48.14,48.16,48.09,48.1,10231.0
2025-05-28 14:20:00,48.09,48.1,48.04,48.07,19043.0,48.09,48.1,48.04,48.07,19043.0
2025-05-28 14:30:00,48.06,48.1,48.05,48.05,17247.0,48.06,48.1,48.05,48.05,17247.0
2025-05-28 14:40:00,48.05,48.07,48.04,48.04,20640.0,48.05,48.07,48.04,48.04,20640.0
2025-05-28 14:50:00,48.03,48.04,47.83,47.95,37342.0,48.03,48.04,47.83,47.95,37342.0
2025-05-28 15:00:00,47.94,48.01,47.91,47.99,38919.0,47.94,48.01,47.91,47.99,38919.0
2025-05-28 15:10:00,48.0,48.33,47.93,47.98,270869.0,48.0,48.33,47.93,47.98,270869.0
2025-05-28 15:20:00,47.99,48.07,47.86,47.88,108746.0,47.99,48.07,47.86,47.88,108746.0
2025-05-28 15:30:00,47.88,47.94,47.8,47.83,99768.0,47.88,47.94,47.8,47.83,99768.0
2025-05-28 15:40:00,47.82,47.93,47.79,47.9,120196.0,47.82,47.93,47.79,47.9,120196.0
2025-05-28 15:50:00,47.89,47.89,47.7,47.73,359430.0,47.89,47.89,47.7,47.73,359430.0
2025-05-29 09:30:00,48.13,48.14,47.95,48.02,42373.0,48.13,48.14,47.95,48.02,42373.0
2025-05-29 09:40:00,48.0,48.02,47.74,47.79,24707.0,48.0,48.02,47.74,47.79,24707.0
2025-05-29 09:50:00,47.78,47.99,47.75,47.89,23982.0,47.78,47.99,47.75,47.89,23982.0
2025-05-29 10:00:00,47.89,48.06,47.74,47.75,26891.0,47.89,48.06,47.74,47.75,26891.0
2025-05-29 10:10:00,47.76,47.82,47.58,47.62,72104.0,47.76,47.82,47.58,47.62,72104.0
2025-05-29 10:20:00,47.62,47.75,47.59,47.74,18817.0,47.62,47.75,47.59,47.74,18817.0
2025-05-29 10:30:00,47.73,47.75,47.55,47.66,14268.0,47.73,47.75,47.55,47.66,14268.0
2025-05-29 10:40:00,47.64,47.65,47.54,47.61,19843.0,47.64,47.65,47.54,47.61,19843.0
2025-05-29 10:50:00,47.61,47.81,47.6,47.79,21143.0,47.61,47.81,47.6,47.79,21143.0
2025-05-29 11:00:00,47.8,47.84,47.7,47.73,14039.0,47.8,47.84,47.7,47.73,14039.0
2025-05-29 11:10:00,47.71,47.76,47.69,47.71,12783.0,47.71,47.76,47.69,47.71,12783.0
2025-05-29 11:20:00,47.7,47.83,47.69,47.83,13114.0,47.7,47.83,47.69,47.83,13114.0
2025-05-29 11:30:00,47.83,47.84,47.61,47.61,11972.0,47.83,47.84,47.61,47.61,11972.0
2025-05-29 11:40:00,47.6,47.69,47.58,47.64,10096.0,47.6,47.69,47.58,47.64,10096.0
2025-05-29 11:50:00,47.64,47.7,47.5,47.55,64964.0,47.64,47.7,47.5,47.55,64964.0
2025-05-29 12:00:00,47.55,47.7,47.49,47.66,103256.0,47.55,47.7,47.49,47.66,103256.0
2025-05-29 12:10:00,47.66,47.81,47.63,47.79,41307.0,47.66,47.81,47.63,47.79,41307.0
2025-05-29 12:20:00,47.79,47.79,47.76,47.77,25858.0,47.79,47.79,47.76,47.77,25858.0
2025-05-29 12:30:00,47.77,47.8,47.76,47.8,17046.0,47.77,47.8,47.76,47.8,17046.0
2025-05-29 12:40:00,47.81,47.87,47.79,47.81,29334.0,47.81,47.87,47.79,47.81,29334.0
2025-05-29 12:50:00,47.8,47.88,47.77,47.85,23825.0,47.8,47.88,47.77,47.85,23825.0
2025-05-29 13:00:00,47.85,47.92,47.79,47.81,17185.0,47.85,47.92,47.79,47.81,17185.0
2025-05-29 13:10:00,47.8,47.83,47.76,47.79,44226.0,47.8,47.83,47.76,47.79,44226.0
2025-05-29 13:20:00,47.79,47.83,47.73,47.73,12420.0,47.79,47.83,47.73,47.73,12420.0
2025-05-29 13:30:00,47.73,47.85,47.72,47.84,24081.0,47.73,47.85,47.72,47.84,24081.0
2025-05-29 13:40:00,47.85,47.89,47.85,47.85,16976.0,47.85,47.89,47.85,47.85,16976.0
2025-05-29 13:50:00,47.86,47.91,47.82,47.83,30074.0,47.86,47.91,47.82,47.83,30074.0
2025-05-29 14:00:00,47.83,47.98,47.82,47.94,71447.0,47.83,47.98,47.82,47.94,71447.0
2025-05-29 14:10:00,47.94,47.96,47.88,47.89,40859.0,47.94,47.96,47.88,47.89,40859.0
2025-05-29 14:20:00,47.89,47.98,47.87,47.96,31559.0,47.89,47.98,47.87,47.96,31559.0
2025-05-29 14:30:00,47.97,48.08,47.95,48.05,49414.0,47.97,48.08,47.95,48.05,49414.0
2025-05-29 14:40:00,48.05,48.1,48.03,48.07,22616.0,48.05,48.1,48.03,48.07,22616.0
2025-05-29 14:50:00,48.07,48.09,47.98,48.01,40710.0,48.07,48.09,47.98,48.01,40710.0
2025-05-29 15:00:00,48.01,48.08,47.98,47.99,53377.0,48.01,48.08,47.98,47.99,53377.0
2025-05-29 15:10:00,47.99,48.03,47.97,48.0,47576.0,47.99,48.03,47.97,48.0,47576.0
2025-05-29 15:20:00,48.01,48.08,47.98,47.98,54833.0,48.01,48.08,47.98,47.98,54833.0
2025-05-29 15:30:00,47.98,48.06,47.98,48.03,90366.0,47.98,48.06,47.98,48.03,90366.0
2025-05-29 15:40:00,48.04,48.15,48.01,48.08,140066.0,48.04,48.15,48.01,48.08,140066.0
2025-05-29 15:50:00,48.08,48.1,47.89,47.97,271791.0,48.08,48.1,47.89,47.97,271791.0
2025-05-30 09:30:00,47.62,47.75,47.32,47.41,96611.0,47.62,47.75,47.32,47.41,96611.0
2025-05-30 09:40:00,47.41,47.57,47.4,47.51,101562.0,47.41,47.57,47.4,47.51,101562.0
2025-05-30 09:50:00,47.48,47.58,47.4,47.4,43666.0,47.48,47.58,47.4,47.4,43666.0
2025-05-30 10:00:00,47.44,47.72,47.44,47.71,47289.0,47.44,47.72,47.44,47.71,47289.0
2025-05-30 10:10:00,47.71,47.74,47.6,47.72,77335.0,47.71,47.74,47.6,47.72,77335.0
2025-05-30 10:20:00,47.72,47.8,47.69,47.8,33589.0,47.72,47.8,47.69,47.8,33589.0
2025-05-30 10:30:00,47.79,47.83,47.74,47.8,22923.0,47.79,47.83,47.74,47.8,22923.0
2025-05-30 10:40:00,47.79,47.8,47.62,47.7,23005.0,47.79,47.8,47.62,47.7,23005.0
2025-05-30 10:50:00,47.7,47.82,47.67,47.73,21007.0,47.7,47.82,47.67,47.73,21007.0
2025-05-30 11:00:00,47.73,47.76,47.68,47.69,15581.0,47.73,47.76,47.68,47.69,15581.0
2025-05-30 11:10:00,47.68,47.68,47.55,47.56,8635.0,47.68,47.68,47.55,47.56,8635.0
2025-05-30 11:20:00,47.57,47.82,47.57,47.8,31322.0,47.57,47.82,47.57,47.8,31322.0
2025-05-30 11:30:00,47.78,47.78,47.62,47.66,20488.0,47.78,47.78,47.62,47.66,20488.0
2025-05-30 11:40:00,47.67,47.73,47.62,47.7,21467.0,47.67,47.73,47.62,47.7,21467.0
2025-05-30 11:50:00,47.7,47.73,47.57,47.58,26934.0,47.7,47.73,47.57,47.58,26934.0
2025-05-30 12:00:00,47.58,47.78,47.55,47.78,23200.0,47.58,47.78,47.55,47.78,23200.0
2025-05-30 12:10:00,47.79,47.91,47.72,47.73,67760.0,47.79,47.91,47.72,47.73,67760.0
2025-05-30 12:20:00,47.73,47.75,47.57,47.58,49429.0,47.73,47.75,47.57,47.58,49429.0
2025-05-30 12:30:00,47.59,47.68,47.51,47.68,132765.0,47.59,47.68,47.51,47.68,132765.0
2025-05-30 12:40:00,47.69,47.73,47.54,47.58,24938.0,47.69,47.73,47.54,47.58,24938.0
2025-05-30 12:50:00,47.56,47.56,47.49,47.53,42167.0,47.56,47.56,47.49,47.53,42167.0
2025-05-30 13:00:00,47.53,47.78,47.51,47.74,24310.0,47.53,47.78,47.51,47.74,24310.0
2025-05-30 13:10:00,47.76,47.82,47.72,47.82,14693.0,47.76,47.82,47.72,47.82,14693.0
2025-05-30 13:20:00,47.83,47.88,47.77,47.88,17279.0,47.83,47.88,47.77,47.88,17279.0
2025-05-30 13:30:00,47.88,47.92,47.82,47.91,58013.0,47.88,47.92,47.82,47.91,58013.0
2025-05-30 13:40:00,47.91,47.94,47.85,47.88,22219.0,47.91,47.94,47.85,47.88,22219.0
2025-05-30 13:50:00,47.88,47.96,47.85,47.85,20953.0,47.88,47.96,47.85,47.85,20953.0
2025-05-30 14:00:00,47.86,48.02,47.85,47.98,29686.0,47.86,48.02,47.85,47.98,29686.0
2025-05-30 14:10:00,48.0,48.1,47.99,48.09,23466.0,48.0,48.1,47.99,48.09,23466.0
2025-05-30 14:20:00,48.11,48.11,48.05,48.07,16182.0,48.11,48.11,48.05,48.07,16182.0
2025-05-30 14:30:00,48.07,48.1,48.01,48.02,25837.0,48.07,48.1,48.01,48.02,25837.0
2025-05-30 14:40:00,48.04,48.09,48.01,48.09,19941.0,48.04,48.09,48.01,48.09,19941.0
2025-05-30 14:50:00,48.08,48.11,48.02,48.05,28788.0,48.08,48.11,48.02,48.05,28788.0
2025-05-30 15:00:00,48.04,48.11,48.04,48.09,34607.0,48.04,48.11,48.04,48.09,34607.0
2025-05-30 15:10:00,48.06,48.21,48.0,48.1,45711.0,48.06,48.21,48.0,48.1,45711.0
2025-05-30 15:20:00,48.1,48.1,48.04,48.07,27340.0,48.1,48.1,48.04,48.07,27340.0
2025-05-30 15:30:00,48.07,48.09,47.93,47.97,66666.0,48.07,48.09,47.93,47.97,66666.0
2025-05-30 15:40:00,47.96,47.97,47.83,47.87,95645.0,47.96,47.97,47.83,47.87,95645.0
2025-05-30 15:50:00,47.88,47.98,47.73,47.79,575467.0,47.88,47.98,47.73,47.79,575467.0
2025-06-02 09:30:00,47.68,47.77,47.04,47.05,213752.0,47.68,47.77,47.04,47.05,213752.0
2025-06-02 09:40:00,47.05,47.06,46.7,46.76,232227.0,47.05,47.06,46.7,46.76,232227.0
2025-06-02 09:50:00,46.74,46.76,46.43,46.59,98350.0,46.74,46.76,46.43,46.59,98350.0
2025-06-02 10:00:00,46.55,46.95,46.54,46.9,155117.0,46.55,46.95,46.54,46.9,155117.0
2025-06-02 10:10:00,46.87,47.03,46.84,46.91,176995.0,46.87,47.03,46.84,46.91,176995.0
2025-06-02 10:20:00,46.89,47.27,46.85,47.27,102719.0,46.89,47.27,46.85,47.27,102719.0
2025-06-02 10:30:00,47.27,47.5,47.22,47.28,97785.0,47.27,47.5,47.22,47.28,97785.0
2025-06-02 10:40:00,47.26,47.38,47.18,47.38,104004.0,47.26,47.38,47.18,47.38,104004.0
2025-06-02 10:50:00,47.38,47.41,47.21,47.23,286324.0,47.38,47.41,47.21,47.23,286324.0
2025-06-02 11:00:00,47.23,47.37,47.12,47.34,173640.0,47.23,47.37,47.12,47.34,173640.0
2025-06-02 11:10:00,47.32,47.39,47.25,47.32,78053.0,47.32,47.39,47.25,47.32,78053.0
2025-06-02 11:20:00,47.31,47.36,47.17,47.2,62296.0,47.31,47.36,47.17,47.2,62296.0
2025-06-02 11:30:00,47.2,47.21,47.09,47.11,86452.0,47.2,47.21,47.09,47.11,86452.0
2025-06-02 11:40:00,47.11,47.28,47.1,47.26,36675.0,47.11,47.28,47.1,47.26,36675.0
2025-06-02 11:50:00,47.26,47.35,47.25,47.32,34921.0,47.26,47.35,47.25,47.32,34921.0
2025-06-02 12:00:00,47.34,47.36,47.22,47.25,46693.0,47.34,47.36,47.22,47.25,46693.0
2025-06-02 12:10:00,47.25,47.28,47.2,47.24,35425.0,47.25,47.28,47.2,47.24,35425.0
2025-06-02 12:20:00,47.23,47.28,47.2,47.27,37521.0,47.23,47.28,47.2,47.27,37521.0
2025-06-02 12:30:00,47.27,47.35,47.27,47.33,24875.0,47.27,47.35,47.27,47.33,24875.0
2025-06-02 12:40:00,47.33,47.4,47.31,47.33,51145.0,47.33,47.4,47.31,47.33,51145.0
2025-06-02 12:50:00,47.33,47.41,47.32,47.38,25107.0,47.33,47.41,47.32,47.38,25107.0
2025-06-02 13:00:00,47.38,47.39,47.3,47.33,27917.0,47.38,47.39,47.3,47.33,27917.0
2025-06-02 13:10:00,47.32,47.33,47.28,47.28,19318.0,47.32,47.33,47.28,47.28,19318.0
2025-06-02 13:20:00,47.27,47.27,47.19,47.19,18215.0,47.27,47.27,47.19,47.19,18215.0
2025-06-02 13:30:00,47.19,47.22,47.15,47.17,25168.0,47.19,47.22,47.15,47.17,25168.0
2025-06-02 13:40:00,47.17,47.2,47.14,47.16,38097.0,47.17,47.2,47.14,47.16,38097.0
2025-06-02 13:50:00,47.16,47.22,47.13,47.17,25082.0,47.16,47.22,47.13,47.17,25082.0
2025-06-02 14:00:00,47.17,47.2,47.07,47.1,31435.0,47.17,47.2,47.07,47.1,31435.0
2025-06-02 14:10:00,47.1,47.23,47.09,47.21,24212.0,47.1,47.23,47.09,47.21,24212.0
2025-06-02 14:20:00,47.2,47.28,47.2,47.22,35837.0,47.2,47.28,47.2,47.22,35837.0
2025-06-02 14:30:00,47.22,47.27,47.2,47.27,33505.0,47.22,47.27,47.2,47.27,33505.0
2025-06-02 14:40:00,47.28,47.33,47.26,47.28,30752.0,47.28,47.33,47.26,47.28,30752.0
2025-06-02 14:50:00,47.27,47.35,47.26,47.34,37234.0,47.27,47.35,47.26,47.34,37234.0
2025-06-02 15:00:00,47.34,47.42,47.34,47.38,42215.0,47.34,47.42,47.34,47.38,42215.0
2025-06-02 15:10:00,47.39,47.43,47.38,47.43,31824.0,47.39,47.43,47.38,47.43,31824.0
2025-06-02 15:20:00,47.43,47.47,47.39,47.4,43022.0,47.43,47.47,47.39,47.4,43022.0
2025-06-02 15:30:00,47.4,47.44,47.38,47.41,94454.0,47.4,47.44,47.38,47.41,94454.0
2025-06-02 15:40:00,47.41,47.42,47.18,47.19,126046.0,47.41,47.42,47.18,47.19,126046.0
2025-06-02 15:50:00,47.19,47.34,47.14,47.21,474893.0,47.19,47.34,47.14,47.21,474893.0
2025-06-03 09:30:00,47.23,47.23,46.65,46.92,278148.0,47.23,47.23,46.65,46.92,278148.0
2025-06-03 09:40:00,46.84,47.06,46.84,46.97,30166.0,46.84,47.06,46.84,46.97,30166.0
2025-06-03 09:50:00,46.97,47.07,46.75,46.8,51066.0,46.97,47.07,46.75,46.8,51066.0
2025-06-03 10:00:00,46.81,46.91,46.78,46.87,65461.0,46.81,46.91,46.78,46.87,65461.0
2025-06-03 10:10:00,46.87,47.07,46.85,47.06,58935.0,46.87,47.07,46.85,47.06,58935.0
2025-06-03 10:20:00,47.05,47.19,47.03,47.19,33288.0,47.05,47.19,47.03,47.19,33288.0
2025-06-03 10:30:00,47.19,47.19,47.09,47.15,61709.0,47.19,47.19,47.09,47.15,61709.0
2025-06-03 10:40:00,47.16,47.3,47.14,47.29,44652.0,47.16,47.3,47.14,47.29,44652.0
2025-06-03 10:50:00,47.29,47.35,47.21,47.34,36587.0,47.29,47.35,47.21,47.34,36587.0
2025-06-03 11:00:00,47.35,47.5,47.35,47.44,57660.0,47.35,47.5,47.35,47.44,57660.0
2025-06-03 11:10:00,47.42,47.45,47.27,47.29,21871.0,47.42,47.45,47.27,47.29,21871.0
2025-06-03 11:20:00,47.28,47.39,47.22,47.24,36872.0,47.28,47.39,47.22,47.24,36872.0
2025-06-03 11:30:00,47.23,47.31,47.23,47.31,46445.0,47.23,47.31,47.23,47.31,46445.0
2025-06-03 11:40:00,47.31,47.42,47.3,47.4,33592.0,47.31,47.42,47.3,47.4,33592.0
2025-06-03 11:50:00,47.39,47.53,47.35,47.53,22699.0,47.39,47.53,47.35,47.53,22699.0
2025-06-03 12:00:00,47.53,47.53,47.43,47.44,20049.0,47.53,47.53,47.43,47.44,20049.0
2025-06-03 12:10:00,47.44,47.6,47.42,47.56,19232.0,47.44,47.6,47.42,47.56,19232.0
2025-06-03 12:20:00,47.55,47.6,47.45,47.55,51553.0,47.55,47.6,47.45,47.55,51553.0
2025-06-03 12:30:00,47.56,47.63,47.53,47.54,13590.0,47.56,47.63,47.53,47.54,13590.0
2025-06-03 12:40:00,47.53,47.56,47.45,47.47,15291.0,47.53,47.56,47.45,47.47,15291.0
2025-06-03 12:50:00,47.46,47.53,47.46,47.49,16796.0,47.46,47.53,47.46,47.49,16796.0
2025-06-03 13:00:00,47.49,47.55,47.45,47.52,20341.0,47.49,47.55,47.45,47.52,20341.0
2025-06-03 13:10:00,47.52,47.57,47.51,47.54,37915.0,47.52,47.57,47.51,47.54,37915.0
2025-06-03 13:20:00,47.53,47.53,47.46,47.46,15296.0,47.53,47.53,47.46,47.46,15296.0
2025-06-03 13:30:00,47.47,47.49,47.45,47.48,21110.0,47.47,47.49,47.45,47.48,21110.0
2025-06-03 13:40:00,47.49,47.5,47.47,47.49,14578.0,47.49,47.5,47.47,47.49,14578.0
2025-06-03 13:50:00,47.49,47.49,47.33,47.35,71796.0,47.49,47.49,47.33,47.35,71796.0
2025-06-03 14:00:00,47.35,47.37,47.26,47.36,48216.0,47.35,47.37,47.26,47.36,48216.0
2025-06-03 14:10:00,47.35,47.35,47.26,47.34,26641.0,47.35,47.35,47.26,47.34,26641.0
2025-06-03 14:20:00,47.34,47.34,47.27,47.3,18360.0,47.34,47.34,47.27,47.3,18360.0
2025-06-03 14:30:00,47.29,47.31,47.28,47.29,21659.0,47.29,47.31,47.28,47.29,21659.0
2025-06-03 14:40:00,47.29,47.33,47.29,47.3,20399.0,47.29,47.33,47.29,47.3,20399.0
2025-06-03 14:50:00,47.3,47.31,47.26,47.3,37681.0,47.3,47.31,47.26,47.3,37681.0
2025-06-03 15:00:00,47.29,47.32,47.27,47.3,36747.0,47.29,47.32,47.27,47.3,36747.0
2025-06-03 15:10:00,47.29,47.35,47.27,47.33,42255.0,47.29,47.35,47.27,47.33,42255.0
2025-06-03 15:20:00,47.32,47.34,47.22,47.23,37742.0,47.32,47.34,47.22,47.23,37742.0
2025-06-03 15:30:00,47.23,47.31,47.22,47.28,48205.0,47.23,47.31,47.22,47.28,48205.0
2025-06-03 15:40:00,47.27,47.32,47.17,47.18,73721.0,47.27,47.32,47.17,47.18,73721.0
2025-06-03 15:50:00,47.18,47.38,47.16,47.31,412698.0,47.18,47.38,47.16,47.31,412698.0
2025-06-04 09:30:00,47.98,48.18,47.2,47.23,99880.0,47.98,48.18,47.2,47.23,99880.0
2025-06-04 09:40:00,47.24,47.49,47.22,47.49,62731.0,47.24,47.49,47.22,47.49,62731.0
2025-06-04 09:50:00,47.48,47.62,47.45,47.47,131355.0,47.48,47.62,47.45,47.47,131355.0
2025-06-04 10:00:00,47.46,47.57,47.29,47.32,141732.0,47.46,47.57,47.29,47.32,141732.0
2025-06-04 10:10:00,47.3,47.72,47.27,47.71,35404.0,47.3,47.72,47.27,47.71,35404.0
2025-06-04 10:20:00,47.68,47.72,47.53,47.64,38633.0,47.68,47.72,47.53,47.64,38633.0
2025-06-04 10:30:00,47.63,47.66,47.45,47.46,49803.0,47.63,47.66,47.45,47.46,49803.0
2025-06-04 10:40:00,47.46,47.53,47.39,47.47,40377.0,47.46,47.53,47.39,47.47,40377.0
2025-06-04 10:50:00,47.47,47.51,47.4,47.49,26460.0,47.47,47.51,47.4,47.49,26460.0
2025-06-04 11:00:00,47.49,47.72,47.46,47.64,28144.0,47.49,47.72,47.46,47.64,28144.0
2025-06-04 11:10:00,47.64,47.71,47.61,47.69,28326.0,47.64,47.71,47.61,47.69,28326.0
2025-06-04 11:20:00,47.7,47.73,47.59,47.7,33096.0,47.7,47.73,47.59,47.7,33096.0
2025-06-04 11:30:00,47.69,47.7,47.55,47.63,28915.0,47.69,47.7,47.55,47.63,28915.0
2025-06-04 11:40:00,47.63,47.71,47.61,47.68,15605.0,47.63,47.71,47.61,47.68,15605.0
2025-06-04 11:50:00,47.69,47.69,47.6,47.61,9629.0,47.69,47.69,47.6,47.61,9629.0
2025-06-04 12:00:00,47.61,47.62,47.56,47.6,12700.0,47.61,47.62,47.56,47.6,12700.0
2025-06-04 12:10:00,47.58,47.58,47.46,47.51,19955.0,47.58,47.58,47.46,47.51,19955.0
2025-06-04 12:20:00,47.51,47.54,47.49,47.52,10898.0,47.51,47.54,47.49,47.52,10898.0
2025-06-04 12:30:00,47.53,47.56,47.49,47.49,13842.0,47.53,47.56,47.49,47.49,13842.0
2025-06-04 12:40:00,47.49,47.52,47.4,47.43,26506.0,47.49,47.52,47.4,47.43,26506.0
2025-06-04 12:50:00,47.42,47.46,47.41,47.41,14110.0,47.42,47.46,47.41,47.41,14110.0
2025-06-04 13:00:00,47.42,47.48,47.37,47.48,27071.0,47.42,47.48,47.37,47.48,27071.0
2025-06-04 13:10:00,47.46,47.51,47.46,47.49,18260.0,47.46,47.51,47.46,47.49,18260.0
2025-06-04 13:20:00,47.49,47.51,47.48,47.5,9594.0,47.49,47.51,47.48,47.5,9594.0
2025-06-04 13:30:00,47.51,47.55,47.49,47.55,11023.0,47.51,47.55,47.49,47.55,11023.0
2025-06-04 13:40:00,47.55,47.55,47.45,47.49,14074.0,47.55,47.55,47.45,47.49,14074.0
2025-06-04 13:50:00,47.47,47.51,47.46,47.48,18255.0,47.47,47.51,47.46,47.48,18255.0
2025-06-04 14:00:00,47.48,47.53,47.46,47.47,36681.0,47.48,47.53,47.46,47.47,36681.0
2025-06-04 14:10:00,47.48,47.5,47.47,47.5,29364.0,47.48,47.5,47.47,47.5,29364.0
2025-06-04 14:20:00,47.5,47.52,47.46,47.5,25894.0,47.5,47.52,47.46,47.5,25894.0
2025-06-04 14:30:00,47.51,47.51,47.31,47.31,124607.0,47.51,47.51,47.31,47.31,124607.0
2025-06-04 14:40:00,47.3,47.31,47.25,47.25,24687.0,47.3,47.31,47.25,47.25,24687.0
2025-06-04 14:50:00,47.25,47.28,47.19,47.22,33025.0,47.25,47.28,47.19,47.22,33025.0
2025-06-04 15:00:00,47.22,47.27,47.2,47.26,39063.0,47.22,47.27,47.2,47.26,39063.0
2025-06-04 15:10:00,47.26,47.3,47.24,47.29,41116.0,47.26,47.3,47.24,47.29,41116.0
2025-06-04 15:20:00,47.29,47.37,47.29,47.37,59535.0,47.29,47.37,47.29,47.37,59535.0
2025-06-04 15:30:00,47.36,47.41,47.35,47.39,70581.0,47.36,47.41,47.35,47.39,70581.0
2025-06-04 15:40:00,47.38,47.41,47.32,47.34,77255.0,47.38,47.41,47.32,47.34,77255.0
2025-06-04 15:50:00,47.33,47.39,47.25,47.29,345960.0,47.33,47.39,47.25,47.29,345960.0
2025-06-05 09:30:00,47.47,47.47,47.06,47.06,55963.0,47.47,47.47,47.06,47.06,55963.0
2025-06-05 09:40:00,47.1,47.19,46.9,47.06,51958.0,47.1,47.19,46.9,47.06,51958.0
2025-06-05 09:50:00,47.08,47.12,46.76,46.83,138655.0,47.08,47.12,46.76,46.83,138655.0
2025-06-05 10:00:00,46.82,46.96,46.74,46.78,139791.0,46.82,46.96,46.74,46.78,139791.0
2025-06-05 10:10:00,46.78,46.9,46.76,46.76,139783.0,46.78,46.9,46.76,46.76,139783.0
2025-06-05 10:20:00,46.76,47.01,46.71,47.0,111251.0,46.76,47.01,46.71,47.0,111251.0
2025-06-05 10:30:00,47.0,47.04,46.77,46.98,101591.0,47.0,47.04,46.77,46.98,101591.0
2025-06-05 10:40:00,46.95,47.11,46.91,47.08,37894.0,46.95,47.11,46.91,47.08,37894.0
2025-06-05 10:50:00,47.08,47.15,46.99,47.14,22995.0,47.08,47.15,46.99,47.14,22995.0
2025-06-05 11:00:00,47.16,47.26,47.05,47.12,55232.0,47.16,47.26,47.05,47.12,55232.0
2025-06-05 11:10:00,47.12,47.22,47.09,47.18,42371.0,47.12,47.22,47.09,47.18,42371.0
2025-06-05 11:20:00,47.17,47.24,47.16,47.22,27551.0,47.17,47.24,47.16,47.22,27551.0
2025-06-05 11:30:00,47.23,47.26,47.2,47.21,40809.0,47.23,47.26,47.2,47.21,40809.0
2025-06-05 11:40:00,47.21,47.26,47.18,47.21,37300.0,47.21,47.26,47.18,47.21,37300.0
2025-06-05 11:50:00,47.22,47.33,47.22,47.31,22234.0,47.22,47.33,47.22,47.31,22234.0
2025-06-05 12:00:00,47.31,47.37,47.28,47.35,51757.0,47.31,47.37,47.28,47.35,51757.0
2025-06-05 12:10:00,47.36,47.46,47.35,47.44,105795.0,47.36,47.46,47.35,47.44,105795.0
2025-06-05 12:20:00,47.43,47.57,47.41,47.57,44572.0,47.43,47.57,47.41,47.57,44572.0
2025-06-05 12:30:00,47.56,47.58,47.48,47.5,52602.0,47.56,47.58,47.48,47.5,52602.0
2025-06-05 12:40:00,47.48,47.52,47.33,47.36,33699.0,47.48,47.52,47.33,47.36,33699.0
2025-06-05 12:50:00,47.35,47.4,47.25,47.3,63213.0,47.35,47.4,47.25,47.3,63213.0
2025-06-05 13:00:00,47.29,47.44,47.23,47.41,30009.0,47.29,47.44,47.23,47.41,30009.0
2025-06-05 13:10:00,47.41,47.5,47.41,47.43,26769.0,47.41,47.5,47.41,47.43,26769.0
2025-06-05 13:20:00,47.44,47.52,47.42,47.49,40361.0,47.44,47.52,47.42,47.49,40361.0
2025-06-05 13:30:00,47.49,47.55,47.49,47.54,14471.0,47.49,47.55,47.49,47.54,14471.0
2025-06-05 13:40:00,47.54,47.58,47.5,47.53,34285.0,47.54,47.58,47.5,47.53,34285.0
2025-06-05 13:50:00,47.53,47.55,47.43,47.44,25365.0,47.53,47.55,47.43,47.44,25365.0
2025-06-05 14:00:00,47.43,47.45,47.3,47.32,54885.0,47.43,47.45,47.3,47.32,54885.0
2025-06-05 14:10:00,47.32,47.32,47.17,47.26,34591.0,47.32,47.32,47.17,47.26,34591.0
2025-06-05 14:20:00,47.26,47.34,47.25,47.28,20891.0,47.26,47.34,47.25,47.28,20891.0
2025-06-05 14:30:00,47.29,47.35,47.24,47.33,35758.0,47.29,47.35,47.24,47.33,35758.0
2025-06-05 14:40:00,47.33,47.39,47.3,47.34,22150.0,47.33,47.39,47.3,47.34,22150.0
2025-06-05 14:50:00,47.35,47.36,47.3,47.33,24138.0,47.35,47.36,47.3,47.33,24138.0
2025-06-05 15:00:00,47.33,47.4,47.33,47.39,35536.0,47.33,47.4,47.33,47.39,35536.0
2025-06-05 15:10:00,47.4,47.42,47.05,47.09,43590.0,47.4,47.42,47.05,47.09,43590.0
2025-06-05 15:20:00,47.1,47.12,46.91,47.03,102718.0,47.1,47.12,46.91,47.03,102718.0
2025-06-05 15:30:00,47.05,47.2,47.01,47.19,138974.0,47.05,47.2,47.01,47.19,138974.0
2025-06-05 15:40:00,47.19,47.2,47.09,47.17,133575.0,47.19,47.2,47.09,47.17,133575.0
2025-06-05 15:50:00,47.16,47.18,46.99,47.1,474161.0,47.16,47.18,46.99,47.1,474161.0
2025-06-06 09:30:00,47.92,47.99,47.69,47.78,73162.0,47.92,47.99,47.69,47.78,73162.0
2025-06-06 09:40:00,47.78,47.93,47.76,47.77,30087.0,47.78,47.93,47.76,47.77,30087.0
2025-06-06 09:50:00,47.77,47.79,47.49,47.69,93428.0,47.77,47.79,47.49,47.69,93428.0
2025-06-06 10:00:00,47.68,47.69,47.46,47.56,41422.0,47.68,47.69,47.46,47.56,41422.0
2025-06-06 10:10:00,47.57,47.68,47.48,47.67,49915.0,47.57,47.68,47.48,47.67,49915.0
2025-06-06 10:20:00,47.67,47.71,47.64,47.67,40429.0,47.67,47.71,47.64,47.67,40429.0
2025-06-06 10:30:00,47.66,47.76,47.64,47.74,44314.0,47.66,47.76,47.64,47.74,44314.0
2025-06-06 10:40:00,47.73,47.83,47.67,47.81,37422.0,47.73,47.83,47.67,47.81,37422.0
2025-06-06 10:50:00,47.81,47.83,47.74,47.79,38424.0,47.81,47.83,47.74,47.79,38424.0
2025-06-06 11:00:00,47.78,47.93,47.78,47.84,51488.0,47.78,47.93,47.78,47.84,51488.0
2025-06-06 11:10:00,47.84,47.84,47.4,47.44,32363.0,47.84,47.84,47.4,47.44,32363.0
2025-06-06 11:20:00,47.42,47.51,47.36,47.48,30469.0,47.42,47.51,47.36,47.48,30469.0
2025-06-06 11:30:00,47.48,47.5,47.37,47.39,19105.0,47.48,47.5,47.37,47.39,19105.0
2025-06-06 11:40:00,47.38,47.54,47.37,47.54,24465.0,47.38,47.54,47.37,47.54,24465.0
2025-06-06 11:50:00,47.55,47.61,47.51,47.57,19738.0,47.55,47.61,47.51,47.57,19738.0
2025-06-06 12:00:00,47.57,47.62,47.55,47.56,26126.0,47.57,47.62,47.55,47.56,26126.0
2025-06-06 12:10:00,47.56,47.6,47.53,47.54,28729.0,47.56,47.6,47.53,47.54,28729.0
2025-06-06 12:20:00,47.55,47.6,47.53,47.57,21559.0,47.55,47.6,47.53,47.57,21559.0
2025-06-06 12:30:00,47.57,47.62,47.5,47.5,26259.0,47.57,47.62,47.5,47.5,26259.0
2025-06-06 12:40:00,47.49,47.51,47.43,47.46,20027.0,47.49,47.51,47.43,47.46,20027.0
2025-06-06 12:50:00,47.45,47.46,47.31,47.39,17722.0,47.45,47.46,47.31,47.39,17722.0
2025-06-06 13:00:00,47.4,47.44,47.32,47.33,14217.0,47.4,47.44,47.32,47.33,14217.0
2025-06-06 13:10:00,47.33,47.42,47.29,47.4,17701.0,47.33,47.42,47.29,47.4,17701.0
2025-06-06 13:20:00,47.4,47.43,47.35,47.38,14634.0,47.4,47.43,47.35,47.38,14634.0
2025-06-06 13:30:00,47.37,47.39,47.33,47.36,16462.0,47.37,47.39,47.33,47.36,16462.0
2025-06-06 13:40:00,47.36,47.44,47.35,47.41,16091.0,47.36,47.44,47.35,47.41,16091.0
2025-06-06 13:50:00,47.41,47.43,47.35,47.37,22507.0,47.41,47.43,47.35,47.37,22507.0
2025-06-06 14:00:00,47.37,47.45,47.34,47.38,47245.0,47.37,47.45,47.34,47.38,47245.0
2025-06-06 14:10:00,47.39,47.39,47.32,47.36,24975.0,47.39,47.39,47.32,47.36,24975.0
2025-06-06 14:20:00,47.37,47.4,47.32,47.33,39794.0,47.37,47.4,47.32,47.33,39794.0
2025-06-06 14:30:00,47.33,47.39,47.32,47.32,34978.0,47.33,47.39,47.32,47.32,34978.0
2025-06-06 14:40:00,47.31,47.33,47.24,47.24,27192.0,47.31,47.33,47.24,47.24,27192.0
2025-06-06 14:50:00,47.25,47.31,47.22,47.3,26841.0,47.25,47.31,47.22,47.3,26841.0
2025-06-06 15:00:00,47.29,47.38,47.29,47.36,27449.0,47.29,47.38,47.29,47.36,27449.0
2025-06-06 15:10:00,47.36,47.36,47.31,47.36,36456.0,47.36,47.36,47.31,47.36,36456.0
2025-06-06 15:20:00,47.35,47.41,47.31,47.37,40175.0,47.35,47.41,47.31,47.37,40175.0
2025-06-06 15:30:00,47.38,47.4,47.35,47.36,59071.0,47.38,47.4,47.35,47.36,59071.0
2025-06-06 15:40:00,47.36,47.39,47.29,47.3,78479.0,47.36,47.39,47.29,47.3,78479.0
2025-06-06 15:50:00,47.31,47.42,47.26,47.34,329831.0,47.31,47.42,47.26,47.34,329831.0
2025-06-09 09:30:00,47.54,47.64,47.36,47.54,52903.0,47.54,47.64,47.36,47.54,52903.0
2025-06-09 09:40:00,47.53,47.68,47.5,47.53,15086.0,47.53,47.68,47.5,47.53,15086.0
2025-06-09 09:50:00,47.55,47.57,47.42,47.57,22448.0,47.55,47.57,47.42,47.57,22448.0
2025-06-09 10:00:00,47.55,47.6,47.46,47.55,33087.0,47.55,47.6,47.46,47.55,33087.0
2025-06-09 10:10:00,47.57,47.6,47.38,47.41,23181.0,47.57,47.6,47.38,47.41,23181.0
2025-06-09 10:20:00,47.36,47.42,47.33,47.38,11707.0,47.36,47.42,47.33,47.38,11707.0
2025-06-09 10:30:00,47.35,47.49,47.35,47.45,17567.0,47.35,47.49,47.35,47.45,17567.0
2025-06-09 10:40:00,47.45,47.45,47.25,47.27,13203.0,47.45,47.45,47.25,47.27,13203.0
2025-06-09 10:50:00,47.27,47.43,47.24,47.43,32026.0,47.27,47.43,47.24,47.43,32026.0
2025-06-09 11:00:00,47.44,47.47,47.32,47.43,36821.0,47.44,47.47,47.32,47.43,36821.0
2025-06-09 11:10:00,47.44,47.53,47.44,47.48,22790.0,47.44,47.53,47.44,47.48,22790.0
2025-06-09 11:20:00,47.5,47.5,47.4,47.41,20079.0,47.5,47.5,47.4,47.41,20079.0
2025-06-09 11:30:00,47.41,47.57,47.41,47.54,24321.0,47.41,47.57,47.41,47.54,24321.0
2025-06-09 11:40:00,47.54,47.64,47.53,47.64,9815.0,47.54,47.64,47.53,47.64,9815.0
2025-06-09 11:50:00,47.66,47.67,47.62,47.63,9922.0,47.66,47.67,47.62,47.63,9922.0
2025-06-09 12:00:00,47.63,47.75,47.63,47.75,19350.0,47.63,47.75,47.63,47.75,19350.0
2025-06-09 12:10:00,47.75,47.8,47.73,47.78,15911.0,47.75,47.8,47.73,47.78,15911.0
2025-06-09 12:20:00,47.78,47.79,47.75,47.79,15457.0,47.78,47.79,47.75,47.79,15457.0
2025-06-09 12:30:00,47.8,47.87,47.8,47.85,15560.0,47.8,47.87,47.8,47.85,15560.0
2025-06-09 12:40:00,47.84,47.94,47.83,47.92,30222.0,47.84,47.94,47.83,47.92,30222.0
2025-06-09 12:50:00,47.94,47.99,47.94,47.94,11251.0,47.94,47.99,47.94,47.94,11251.0
2025-06-09 13:00:00,47.95,48.04,47.93,48.0,28340.0,47.95,48.04,47.93,48.0,28340.0
2025-06-09 13:10:00,47.99,48.07,47.97,48.05,23666.0,47.99,48.07,47.97,48.05,23666.0
2025-06-09 13:20:00,48.05,48.14,48.03,48.12,28792.0,48.05,48.14,48.03,48.12,28792.0
2025-06-09 13:30:00,48.12,48.14,48.11,48.12,19476.0,48.12,48.14,48.11,48.12,19476.0
2025-06-09 13:40:00,48.12,48.17,48.11,48.17,16976.0,48.12,48.17,48.11,48.17,16976.0
2025-06-09 13:50:00,48.17,48.22,48.14,48.16,37898.0,48.17,48.22,48.14,48.16,37898.0
2025-06-09 14:00:00,48.16,48.23,48.16,48.18,34672.0,48.16,48.23,48.16,48.18,34672.0
2025-06-09 14:10:00,48.18,48.27,48.18,48.27,35077.0,48.18,48.27,48.18,48.27,35077.0
2025-06-09 14:20:00,48.26,48.36,48.24,48.34,45842.0,48.26,48.36,48.24,48.34,45842.0
2025-06-09 14:30:00,48.34,48.45,48.33,48.39,114343.0,48.34,48.45,48.33,48.39,114343.0
2025-06-09 14:40:00,48.4,48.44,48.36,48.41,27816.0,48.4,48.44,48.36,48.41,27816.0
2025-06-09 14:50:00,48.41,48.44,48.39,48.42,49139.0,48.41,48.44,48.39,48.42,49139.0
2025-06-09 15:00:00,48.42,48.46,48.38,48.44,96492.0,48.42,48.46,48.38,48.44,96492.0
2025-06-09 15:10:00,48.44,48.44,48.37,48.37,73300.0,48.44,48.44,48.37,48.37,73300.0
2025-06-09 15:20:00,48.38,48.41,48.34,48.4,52707.0,48.38,48.41,48.34,48.4,52707.0
2025-06-09 15:30:00,48.4,48.42,48.05,48.05,156617.0,48.4,48.42,48.05,48.05,156617.0
2025-06-09 15:40:00,48.05,48.1,47.97,48.09,104178.0,48.05,48.1,47.97,48.09,104178.0
2025-06-09 15:50:00,48.1,48.19,47.98,47.99,502544.0,48.1,48.19,47.98,47.99,502544.0
2025-06-10 09:30:00,48.05,48.24,47.92,48.06,33275.0,48.05,48.24,47.92,48.06,33275.0
2025-06-10 09:40:00,48.06,48.1,47.87,47.91,23409.0,48.06,48.1,47.87,47.91,23409.0
2025-06-10 09:50:00,47.92,47.95,47.73,47.75,32596.0,47.92,47.95,47.73,47.75,32596.0
2025-06-10 10:00:00,47.75,47.83,47.68,47.72,41123.0,47.75,47.83,47.68,47.72,41123.0
2025-06-10 10:10:00,47.74,47.8,47.69,47.69,36852.0,47.74,47.8,47.69,47.69,36852.0
2025-06-10 10:20:00,47.69,47.8,47.59,47.8,31218.0,47.69,47.8,47.59,47.8,31218.0
2025-06-10 10:30:00,47.79,47.81,47.68,47.76,15653.0,47.79,47.81,47.68,47.76,15653.0
2025-06-10 10:40:00,47.76,47.82,47.74,47.75,11135.0,47.76,47.82,47.74,47.75,11135.0
2025-06-10 10:50:00,47.76,47.77,47.56,47.58,19682.0,47.76,47.77,47.56,47.58,19682.0
2025-06-10 11:00:00,47.6,47.6,47.45,47.48,42437.0,47.6,47.6,47.45,47.48,42437.0
2025-06-10 11:10:00,47.49,47.66,47.46,47.66,23154.0,47.49,47.66,47.46,47.66,23154.0
2025-06-10 11:20:00,47.64,47.72,47.55,47.71,34370.0,47.64,47.72,47.55,47.71,34370.0
2025-06-10 11:30:00,47.71,47.72,47.55,47.67,47225.0,47.71,47.72,47.55,47.67,47225.0
2025-06-10 11:40:00,47.66,47.67,47.54,47.55,17128.0,47.66,47.67,47.54,47.55,17128.0
2025-06-10 11:50:00,47.55,47.6,47.48,47.52,20014.0,47.55,47.6,47.48,47.52,20014.0
2025-06-10 12:00:00,47.54,47.59,47.51,47.58,27327.0,47.54,47.59,47.51,47.58,27327.0
2025-06-10 12:10:00,47.57,47.57,47.47,47.51,13638.0,47.57,47.57,47.47,47.51,13638.0
2025-06-10 12:20:00,47.5,47.52,47.45,47.46,18401.0,47.5,47.52,47.45,47.46,18401.0
2025-06-10 12:30:00,47.48,47.54,47.48,47.54,14798.0,47.48,47.54,47.48,47.54,14798.0
2025-06-10 12:40:00,47.53,47.57,47.49,47.51,21172.0,47.53,47.57,47.49,47.51,21172.0
2025-06-10 12:50:00,47.53,47.58,47.51,47.53,12688.0,47.53,47.58,47.51,47.53,12688.0
2025-06-10 13:00:00,47.54,47.54,47.45,47.51,12034.0,47.54,47.54,47.45,47.51,12034.0
2025-06-10 13:10:00,47.52,47.6,47.51,47.54,11439.0,47.52,47.6,47.51,47.54,11439.0
2025-06-10 13:20:00,47.55,47.58,47.51,47.51,11141.0,47.55,47.58,47.51,47.51,11141.0
2025-06-10 13:30:00,47.53,47.61,47.52,47.56,27151.0,47.53,47.61,47.52,47.56,27151.0
2025-06-10 13:40:00,47.56,47.59,47.54,47.58,17283.0,47.56,47.59,47.54,47.58,17283.0
2025-06-10 13:50:00,47.58,47.6,47.51,47.52,15820.0,47.58,47.6,47.51,47.52,15820.0
2025-06-10 14:00:00,47.51,47.51,47.4,47.43,39161.0,47.51,47.51,47.4,47.43,39161.0
2025-06-10 14:10:00,47.43,47.44,47.38,47.41,24196.0,47.43,47.44,47.38,47.41,24196.0
2025-06-10 14:20:00,47.4,47.4,47.3,47.31,16068.0,47.4,47.4,47.3,47.31,16068.0
2025-06-10 14:30:00,47.32,47.4,47.3,47.38,15024.0,47.32,47.4,47.3,47.38,15024.0
2025-06-10 14:40:00,47.38,47.42,47.36,47.39,16199.0,47.38,47.42,47.36,47.39,16199.0
2025-06-10 14:50:00,47.38,47.5,47.38,47.41,44612.0,47.38,47.5,47.38,47.41,44612.0
2025-06-10 15:00:00,47.42,47.59,47.4,47.57,37793.0,47.42,47.59,47.4,47.57,37793.0
2025-06-10 15:10:00,47.57,47.57,47.47,47.5,23970.0,47.57,47.57,47.47,47.5,23970.0
2025-06-10 15:20:00,47.5,47.6,47.48,47.54,59353.0,47.5,47.6,47.48,47.54,59353.0
2025-06-10 15:30:00,47.54,47.6,47.49,47.58,86033.0,47.54,47.6,47.49,47.58,86033.0
2025-06-10 15:40:00,47.58,47.61,47.52,47.53,91689.0,47.58,47.61,47.52,47.53,91689.0
2025-06-10 15:50:00,47.53,47.62,47.49,47.61,283184.0,47.53,47.62,47.49,47.61,283184.0
2025-06-11 09:30:00,47.6,47.6,47.31,47.41,40016.0,47.6,47.6,47.31,47.41,40016.0
2025-06-11 09:40:00,47.37,47.62,47.37,47.6,28370.0,47.37,47.62,47.37,47.6,28370.0
2025-06-11 09:50:00,47.62,47.67,47.58,47.62,18319.0,47.62,47.67,47.58,47.62,18319.0
2025-06-11 10:00:00,47.64,47.66,47.49,47.63,25979.0,47.64,47.66,47.49,47.63,25979.0
2025-06-11 10:10:00,47.65,47.75,47.62,47.7,17821.0,47.65,47.75,47.62,47.7,17821.0
2025-06-11 10:20:00,47.69,47.71,47.65,47.66,16414.0,47.69,47.71,47.65,47.66,16414.0
2025-06-11 10:30:00,47.67,47.7,47.65,47.69,12210.0,47.67,47.7,47.65,47.69,12210.0
2025-06-11 10:40:00,47.69,47.81,47.65,47.77,20968.0,47.69,47.81,47.65,47.77,20968.0
2025-06-11 10:50:00,47.77,47.83,47.73,47.73,13340.0,47.77,47.83,47.73,47.73,13340.0
2025-06-11 11:00:00,47.74,47.82,47.73,47.73,13314.0,47.74,47.82,47.73,47.73,13314.0
2025-06-11 11:10:00,47.73,47.86,47.72,47.83,28889.0,47.73,47.86,47.72,47.83,28889.0
2025-06-11 11:20:00,47.81,47.85,47.75,47.78,29423.0,47.81,47.85,47.75,47.78,29423.0
2025-06-11 11:30:00,47.78,47.89,47.73,47.73,45152.0,47.78,47.89,47.73,47.73,45152.0
2025-06-11 11:40:00,47.73,47.76,47.61,47.64,9900.0,47.73,47.76,47.61,47.64,9900.0
2025-06-11 11:50:00,47.64,47.67,47.62,47.65,29749.0,47.64,47.67,47.62,47.65,29749.0
2025-06-11 12:00:00,47.66,47.66,47.46,47.5,21737.0,47.66,47.66,47.46,47.5,21737.0
2025-06-11 12:10:00,47.48,47.49,47.41,47.42,7547.0,47.48,47.49,47.41,47.42,7547.0
2025-06-11 12:20:00,47.42,47.48,47.38,47.48,7578.0,47.42,47.48,47.38,47.48,7578.0
2025-06-11 12:30:00,47.48,47.53,47.45,47.46,7034.0,47.48,47.53,47.45,47.46,7034.0
2025-06-11 12:40:00,47.47,47.5,47.45,47.48,13440.0,47.47,47.5,47.45,47.48,13440.0
2025-06-11 12:50:00,47.48,47.48,47.39,47.42,6348.0,47.48,47.48,47.39,47.42,6348.0
2025-06-11 13:00:00,47.41,47.49,47.41,47.49,22629.0,47.41,47.49,47.41,47.49,22629.0
2025-06-11 13:10:00,47.49,47.53,47.45,47.52,14223.0,47.49,47.53,47.45,47.52,14223.0
2025-06-11 13:20:00,47.52,47.61,47.52,47.6,40990.0,47.52,47.61,47.52,47.6,40990.0
2025-06-11 13:30:00,47.59,47.59,47.53,47.54,12891.0,47.59,47.59,47.53,47.54,12891.0
2025-06-11 13:40:00,47.54,47.57,47.51,47.51,19589.0,47.54,47.57,47.51,47.51,19589.0
2025-06-11 13:50:00,47.51,47.51,47.39,47.4,21472.0,47.51,47.51,47.39,47.4,21472.0
2025-06-11 14:00:00,47.4,47.42,47.22,47.25,35054.0,47.4,47.42,47.22,47.25,35054.0
2025-06-11 14:10:00,47.23,47.23,46.9,46.94,67664.0,47.23,47.23,46.9,46.94,67664.0
2025-06-11 14:20:00,46.95,47.05,46.93,46.96,27307.0,46.95,47.05,46.93,46.96,27307.0
2025-06-11 14:30:00,46.94,47.03,46.91,47.02,29341.0,46.94,47.03,46.91,47.02,29341.0
2025-06-11 14:40:00,47.01,47.15,47.01,47.13,38947.0,47.01,47.15,47.01,47.13,38947.0
2025-06-11 14:50:00,47.11,47.12,46.95,46.95,13250.0,47.11,47.12,46.95,46.95,13250.0
2025-06-11 15:00:00,46.96,46.97,46.84,46.96,29498.0,46.96,46.97,46.84,46.96,29498.0
2025-06-11 15:10:00,46.96,47.0,46.89,46.91,20303.0,46.96,47.0,46.89,46.91,20303.0
2025-06-11 15:20:00,46.89,46.96,46.88,46.91,49092.0,46.89,46.96,46.88,46.91,49092.0
2025-06-11 15:30:00,46.91,47.05,46.87,47.04,67154.0,46.91,47.05,46.87,47.04,67154.0
2025-06-11 15:40:00,47.05,47.06,46.97,47.0,100945.0,47.05,47.06,46.97,47.0,100945.0
2025-06-11 15:50:00,47.01,47.14,46.99,47.09,465460.0,47.01,47.14,46.99,47.09,465460.0
2025-06-12 09:30:00,46.69,46.86,46.34,46.4,64820.0,46.69,46.86,46.34,46.4,64820.0
2025-06-12 09:40:00,46.38,46.59,46.34,46.59,18879.0,46.38,46.59,46.34,46.59,18879.0
2025-06-12 09:50:00,46.57,46.66,46.49,46.52,25218.0,46.57,46.66,46.49,46.52,25218.0
2025-06-12 10:00:00,46.52,46.89,46.51,46.85,54921.0,46.52,46.89,46.51,46.85,54921.0
2025-06-12 10:10:00,46.85,46.99,46.79,46.99,39209.0,46.85,46.99,46.79,46.99,39209.0
2025-06-12 10:20:00,46.97,47.11,46.95,47.04,23292.0,46.97,47.11,46.95,47.04,23292.0
2025-06-12 10:30:00,47.05,47.14,46.97,46.97,30317.0,47.05,47.14,46.97,46.97,30317.0
2025-06-12 10:40:00,46.97,47.0,46.88,46.95,21678.0,46.97,47.0,46.88,46.95,21678.0
2025-06-12 10:50:00,46.93,46.97,46.83,46.84,40129.0,46.93,46.97,46.83,46.84,40129.0
2025-06-12 11:00:00,46.84,46.88,46.76,46.76,33266.0,46.84,46.88,46.76,46.76,33266.0
2025-06-12 11:10:00,46.75,46.84,46.68,46.8,32466.0,46.75,46.84,46.68,46.8,32466.0
2025-06-12 11:20:00,46.8,46.84,46.67,46.74,39463.0,46.8,46.84,46.67,46.74,39463.0
2025-06-12 11:30:00,46.75,46.76,46.66,46.67,39748.0,46.75,46.76,46.66,46.67,39748.0
2025-06-12 11:40:00,46.67,46.71,46.66,46.68,28028.0,46.67,46.71,46.66,46.68,28028.0
2025-06-12 11:50:00,46.69,46.81,46.68,46.78,37386.0,46.69,46.81,46.68,46.78,37386.0
2025-06-12 12:00:00,46.78,46.87,46.77,46.86,25758.0,46.78,46.87,46.77,46.86,25758.0
2025-06-12 12:10:00,46.87,46.93,46.78,46.81,17512.0,46.87,46.93,46.78,46.81,17512.0
2025-06-12 12:20:00,46.8,46.86,46.75,46.85,44758.0,46.8,46.86,46.75,46.85,44758.0
2025-06-12 12:30:00,46.84,46.9,46.76,46.86,24816.0,46.84,46.9,46.76,46.86,24816.0
2025-06-12 12:40:00,46.86,46.91,46.84,46.86,18302.0,46.86,46.91,46.84,46.86,18302.0
2025-06-12 12:50:00,46.84,46.92,46.84,46.88,58309.0,46.84,46.92,46.84,46.88,58309.0
2025-06-12 13:00:00,46.88,47.06,46.88,47.03,27914.0,46.88,47.06,46.88,47.03,27914.0
2025-06-12 13:10:00,47.03,47.12,47.03,47.1,34669.0,47.03,47.12,47.03,47.1,34669.0
2025-06-12 13:20:00,47.11,47.16,47.08,47.11,43922.0,47.11,47.16,47.08,47.11,43922.0
2025-06-12 13:30:00,47.11,47.18,47.11,47.15,17066.0,47.11,47.18,47.11,47.15,17066.0
2025-06-12 13:40:00,47.15,47.19,47.12,47.15,25466.0,47.15,47.19,47.12,47.15,25466.0
2025-06-12 13:50:00,47.15,47.18,47.13,47.14,19300.0,47.15,47.18,47.13,47.14,19300.0
2025-06-12 14:00:00,47.14,47.17,47.11,47.13,21048.0,47.14,47.17,47.11,47.13,21048.0
2025-06-12 14:10:00,47.13,47.15,47.1,47.15,17701.0,47.13,47.15,47.1,47.15,17701.0
2025-06-12 14:20:00,47.15,47.15,47.01,47.03,25552.0,47.15,47.15,47.01,47.03,25552.0
2025-06-12 14:30:00,47.03,47.06,47.01,47.05,22879.0,47.03,47.06,47.01,47.05,22879.0
2025-06-12 14:40:00,47.05,47.07,47.03,47.05,15512.0,47.05,47.07,47.03,47.05,15512.0
2025-06-12 14:50:00,47.06,47.1,47.04,47.09,34221.0,47.06,47.1,47.04,47.09,34221.0
2025-06-12 15:00:00,47.08,47.14,47.08,47.12,24845.0,47.08,47.14,47.08,47.12,24845.0
2025-06-12 15:10:00,47.11,47.16,47.09,47.11,35359.0,47.11,47.16,47.09,47.11,35359.0
2025-06-12 15:20:00,47.11,47.11,47.06,47.11,30898.0,47.11,47.11,47.06,47.11,30898.0
2025-06-12 15:30:00,47.1,47.14,47.09,47.09,41634.0,47.1,47.14,47.09,47.09,41634.0
2025-06-12 15:40:00,47.1,47.1,47.02,47.04,78104.0,47.1,47.1,47.02,47.04,78104.0
2025-06-12 15:50:00,47.03,47.19,47.0,47.15,340722.0,47.03,47.19,47.0,47.15,340722.0
2025-06-13 09:30:00,46.34,46.64,46.34,46.61,82304.0,46.34,46.64,46.34,46.61,82304.0
2025-06-13 09:40:00,46.62,46.75,46.57,46.57,27201.0,46.62,46.75,46.57,46.57,27201.0
2025-06-13 09:50:00,46.57,46.6,46.21,46.23,44181.0,46.57,46.6,46.21,46.23,44181.0
2025-06-13 10:00:00,46.26,46.49,46.2,46.49,101638.0,46.26,46.49,46.2,46.49,101638.0
2025-06-13 10:10:00,46.48,46.6,46.37,46.56,44805.0,46.48,46.6,46.37,46.56,44805.0
2025-06-13 10:20:00,46.57,46.62,46.43,46.46,36476.0,46.57,46.62,46.43,46.46,36476.0
2025-06-13 10:30:00,46.47,46.55,46.45,46.52,31109.0,46.47,46.55,46.45,46.52,31109.0
2025-06-13 10:40:00,46.52,46.55,46.3,46.31,40728.0,46.52,46.55,46.3,46.31,40728.0
2025-06-13 10:50:00,46.31,46.59,46.3,46.56,16041.0,46.31,46.59,46.3,46.56,16041.0
2025-06-13 11:00:00,46.58,46.73,46.57,46.71,14408.0,46.58,46.73,46.57,46.71,14408.0
2025-06-13 11:10:00,46.7,46.7,46.62,46.66,15025.0,46.7,46.7,46.62,46.66,15025.0
2025-06-13 11:20:00,46.67,46.71,46.64,46.65,9653.0,46.67,46.71,46.64,46.65,9653.0
2025-06-13 11:30:00,46.65,46.69,46.62,46.64,18163.0,46.65,46.69,46.62,46.64,18163.0
2025-06-13 11:40:00,46.64,46.79,46.62,46.74,14025.0,46.64,46.79,46.62,46.74,14025.0
2025-06-13 11:50:00,46.74,46.76,46.64,46.65,10681.0,46.74,46.76,46.64,46.65,10681.0
2025-06-13 12:00:00,46.65,46.66,46.58,46.66,7011.0,46.65,46.66,46.58,46.66,7011.0
2025-06-13 12:10:00,46.66,46.68,46.63,46.68,9179.0,46.66,46.68,46.63,46.68,9179.0
2025-06-13 12:20:00,46.66,46.7,46.61,46.63,33366.0,46.66,46.7,46.61,46.63,33366.0
2025-06-13 12:30:00,46.63,46.7,46.52,46.53,17668.0,46.63,46.7,46.52,46.53,17668.0
2025-06-13 12:40:00,46.52,46.52,46.42,46.42,11826.0,46.52,46.52,46.42,46.42,11826.0
2025-06-13 12:50:00,46.42,46.58,46.42,46.52,18151.0,46.42,46.58,46.42,46.52,18151.0
2025-06-13 13:00:00,46.52,46.59,46.48,46.49,13308.0,46.52,46.59,46.48,46.49,13308.0
2025-06-13 13:10:00,46.48,46.48,46.33,46.36,34567.0,46.48,46.48,46.33,46.36,34567.0
2025-06-13 13:20:00,46.36,46.44,46.3,46.31,6789.0,46.36,46.44,46.3,46.31,6789.0
2025-06-13 13:30:00,46.3,46.32,46.22,46.22,13974.0,46.3,46.32,46.22,46.22,13974.0
2025-06-13 13:40:00,46.22,46.25,46.14,46.25,19273.0,46.22,46.25,46.14,46.25,19273.0
2025-06-13 13:50:00,46.25,46.32,46.25,46.29,12300.0,46.25,46.32,46.25,46.29,12300.0
2025-06-13 14:00:00,46.28,46.31,46.19,46.23,28566.0,46.28,46.31,46.19,46.23,28566.0
2025-06-13 14:10:00,46.23,46.23,46.05,46.1,30393.0,46.23,46.23,46.05,46.1,30393.0
2025-06-13 14:20:00,46.1,46.1,45.91,45.91,21906.0,46.1,46.1,45.91,45.91,21906.0
2025-06-13 14:30:00,45.92,45.96,45.73,45.76,20298.0,45.92,45.96,45.73,45.76,20298.0
2025-06-13 14:40:00,45.75,45.84,45.73,45.75,19754.0,45.75,45.84,45.73,45.75,19754.0
2025-06-13 14:50:00,45.77,45.88,45.77,45.84,15892.0,45.77,45.88,45.77,45.84,15892.0
2025-06-13 15:00:00,45.85,45.87,45.74,45.86,17775.0,45.85,45.87,45.74,45.86,17775.0
2025-06-13 15:10:00,45.86,45.87,45.76,45.76,16201.0,45.86,45.87,45.76,45.76,16201.0
2025-06-13 15:20:00,45.78,45.8,45.63,45.65,30470.0,45.78,45.8,45.63,45.65,30470.0
2025-06-13 15:30:00,45.65,45.79,45.6,45.75,53024.0,45.65,45.79,45.6,45.75,53024.0
2025-06-13 15:40:00,45.76,45.79,45.62,45.68,69156.0,45.76,45.79,45.62,45.68,69156.0
2025-06-13 15:50:00,45.7,46.02,45.68,45.9,706654.0,45.7,46.02,45.68,45.9,706654.0
2025-06-16 09:30:00,46.5,46.56,46.23,46.32,46898.0,46.5,46.56,46.23,46.32,46898.0
2025-06-16 09:40:00,46.3,46.57,46.22,46.55,32194.0,46.3,46.57,46.22,46.55,32194.0
2025-06-16 09:50:00,46.55,46.59,46.42,46.54,21637.0,46.55,46.59,46.42,46.54,21637.0
2025-06-16 10:00:00,46.54,46.69,46.49,46.63,63419.0,46.54,46.69,46.49,46.63,63419.0
2025-06-16 10:10:00,46.63,46.89,46.62,46.89,59630.0,46.63,46.89,46.62,46.89,59630.0
2025-06-16 10:20:00,46.89,46.89,46.62,46.64,70308.0,46.89,46.89,46.62,46.64,70308.0
2025-06-16 10:30:00,46.65,46.94,46.64,46.89,56209.0,46.65,46.94,46.64,46.89,56209.0
2025-06-16 10:40:00,46.9,47.01,46.88,46.97,23590.0,46.9,47.01,46.88,46.97,23590.0
2025-06-16 10:50:00,46.98,47.02,46.92,47.01,28142.0,46.98,47.02,46.92,47.01,28142.0
2025-06-16 11:00:00,47.01,47.01,46.87,46.91,25993.0,47.01,47.01,46.87,46.91,25993.0
2025-06-16 11:10:00,46.91,46.91,46.8,46.82,27181.0,46.91,46.91,46.8,46.82,27181.0
2025-06-16 11:20:00,46.83,46.84,46.71,46.76,18758.0,46.83,46.84,46.71,46.76,18758.0
2025-06-16 11:30:00,46.77,46.79,46.69,46.7,37482.0,46.77,46.79,46.69,46.7,37482.0
2025-06-16 11:40:00,46.7,46.74,46.65,46.69,18064.0,46.7,46.74,46.65,46.69,18064.0
2025-06-16 11:50:00,46.68,46.69,46.54,46.56,12923.0,46.68,46.69,46.54,46.56,12923.0
2025-06-16 12:00:00,46.56,46.57,46.48,46.52,14885.0,46.56,46.57,46.48,46.52,14885.0
2025-06-16 12:10:00,46.52,46.58,46.51,46.58,10524.0,46.52,46.58,46.51,46.58,10524.0
2025-06-16 12:20:00,46.58,46.64,46.57,46.64,22718.0,46.58,46.64,46.57,46.64,22718.0
2025-06-16 12:30:00,46.63,46.68,46.62,46.65,23576.0,46.63,46.68,46.62,46.65,23576.0
2025-06-16 12:40:00,46.64,46.65,46.59,46.63,15676.0,46.64,46.65,46.59,46.63,15676.0
2025-06-16 12:50:00,46.64,46.67,46.58,46.63,50756.0,46.64,46.67,46.58,46.63,50756.0
2025-06-16 13:00:00,46.63,46.63,46.56,46.6,14262.0,46.63,46.63,46.56,46.6,14262.0
2025-06-16 13:10:00,46.6,46.62,46.51,46.55,23215.0,46.6,46.62,46.51,46.55,23215.0
2025-06-16 13:20:00,46.55,46.6,46.53,46.58,16665.0,46.55,46.6,46.53,46.58,16665.0
2025-06-16 13:30:00,46.58,46.68,46.58,46.59,23508.0,46.58,46.68,46.58,46.59,23508.0
2025-06-16 13:40:00,46.58,46.61,46.58,46.58,11339.0,46.58,46.61,46.58,46.58,11339.0
2025-06-16 13:50:00,46.57,46.57,46.45,46.46,9867.0,46.57,46.57,46.45,46.46,9867.0
2025-06-16 14:00:00,46.45,46.54,46.43,46.51,16089.0,46.45,46.54,46.43,46.51,16089.0
2025-06-16 14:10:00,46.51,46.53,46.44,46.5,21594.0,46.51,46.53,46.44,46.5,21594.0
2025-06-16 14:20:00,46.5,46.54,46.47,46.52,7484.0,46.5,46.54,46.47,46.52,7484.0
2025-06-16 14:30:00,46.51,46.56,46.49,46.55,20042.0,46.51,46.56,46.49,46.55,20042.0
2025-06-16 14:40:00,46.56,46.61,46.53,46.55,64056.0,46.56,46.61,46.53,46.55,64056.0
2025-06-16 14:50:00,46.56,46.67,46.56,46.62,16010.0,46.56,46.67,46.56,46.62,16010.0
2025-06-16 15:00:00,46.62,46.62,46.56,46.57,15234.0,46.62,46.62,46.56,46.57,15234.0
2025-06-16 15:10:00,46.56,46.59,46.55,46.55,33078.0,46.56,46.59,46.55,46.55,33078.0
2025-06-16 15:20:00,46.55,46.62,46.49,46.5,26181.0,46.55,46.62,46.49,46.5,26181.0
2025-06-16 15:30:00,46.49,46.49,46.39,46.41,43785.0,46.49,46.49,46.39,46.41,43785.0
2025-06-16 15:40:00,46.41,46.45,46.39,46.42,43080.0,46.41,46.45,46.39,46.42,43080.0
2025-06-16 15:50:00,46.41,46.58,46.4,46.56,275656.0,46.41,46.58,46.4,46.56,275656.0
2025-06-17 09:30:00,46.03,46.13,45.79,45.93,75908.0,46.03,46.13,45.79,45.93,75908.0
2025-06-17 09:40:00,45.96,46.15,45.95,46.08,57723.0,45.96,46.15,45.95,46.08,57723.0
2025-06-17 09:50:00,46.08,46.19,46.07,46.12,25470.0,46.08,46.19,46.07,46.12,25470.0
2025-06-17 10:00:00,46.13,46.18,45.97,46.14,56967.0,46.13,46.18,45.97,46.14,56967.0
2025-06-17 10:10:00,46.16,46.29,46.12,46.27,74105.0,46.16,46.29,46.12,46.27,74105.0
2025-06-17 10:20:00,46.27,46.34,46.24,46.33,69706.0,46.27,46.34,46.24,46.33,69706.0
2025-06-17 10:30:00,46.33,46.35,46.24,46.28,18315.0,46.33,46.35,46.24,46.28,18315.0
2025-06-17 10:40:00,46.28,46.38,46.21,46.36,20442.0,46.28,46.38,46.21,46.36,20442.0
2025-06-17 10:50:00,46.36,46.41,46.31,46.32,19136.0,46.36,46.41,46.31,46.32,19136.0
2025-06-17 11:00:00,46.32,46.33,46.25,46.27,18051.0,46.32,46.33,46.25,46.27,18051.0
2025-06-17 11:10:00,46.29,46.33,46.26,46.3,21752.0,46.29,46.33,46.26,46.3,21752.0
2025-06-17 11:20:00,46.3,46.37,46.22,46.24,105723.0,46.3,46.37,46.22,46.24,105723.0
2025-06-17 11:30:00,46.24,46.36,46.21,46.33,61483.0,46.24,46.36,46.21,46.33,61483.0
2025-06-17 11:40:00,46.33,46.36,46.3,46.35,63039.0,46.33,46.36,46.3,46.35,63039.0
2025-06-17 11:50:00,46.34,46.36,46.3,46.34,19657.0,46.34,46.36,46.3,46.34,19657.0
2025-06-17 12:00:00,46.34,46.38,46.23,46.25,19028.0,46.34,46.38,46.23,46.25,19028.0
2025-06-17 12:10:00,46.26,46.32,46.26,46.31,9743.0,46.26,46.32,46.26,46.31,9743.0
2025-06-17 12:20:00,46.32,46.33,46.28,46.32,9933.0,46.32,46.33,46.28,46.32,9933.0
2025-06-17 12:30:00,46.31,46.31,46.25,46.26,12088.0,46.31,46.31,46.25,46.26,12088.0
2025-06-17 12:40:00,46.26,46.28,46.18,46.21,55871.0,46.26,46.28,46.18,46.21,55871.0
2025-06-17 12:50:00,46.22,46.22,46.03,46.06,53291.0,46.22,46.22,46.03,46.06,53291.0
2025-06-17 13:00:00,46.06,46.09,46.01,46.06,45225.0,46.06,46.09,46.01,46.06,45225.0
2025-06-17 13:10:00,46.06,46.12,46.06,46.09,33801.0,46.06,46.12,46.06,46.09,33801.0
2025-06-17 13:20:00,46.07,46.07,45.99,46.0,29323.0,46.07,46.07,45.99,46.0,29323.0
2025-06-17 13:30:00,45.98,46.09,45.98,46.04,25999.0,45.98,46.09,45.98,46.04,25999.0
2025-06-17 13:40:00,46.03,46.06,45.83,45.86,57976.0,46.03,46.06,45.83,45.86,57976.0
2025-06-17 13:50:00,45.85,45.93,45.81,45.89,44452.0,45.85,45.93,45.81,45.89,44452.0
2025-06-17 14:00:00,45.89,45.89,45.81,45.84,33675.0,45.89,45.89,45.81,45.84,33675.0
2025-06-17 14:10:00,45.84,45.86,45.79,45.84,81514.0,45.84,45.86,45.79,45.84,81514.0
2025-06-17 14:20:00,45.84,45.85,45.77,45.81,34548.0,45.84,45.85,45.77,45.81,34548.0
2025-06-17 14:30:00,45.81,45.86,45.81,45.82,13825.0,45.81,45.86,45.81,45.82,13825.0
2025-06-17 14:40:00,45.83,45.92,45.83,45.9,24473.0,45.83,45.92,45.83,45.9,24473.0
2025-06-17 14:50:00,45.89,45.93,45.86,45.93,15099.0,45.89,45.93,45.86,45.93,15099.0
2025-06-17 15:00:00,45.92,45.93,45.76,45.78,13705.0,45.92,45.93,45.76,45.78,13705.0
2025-06-17 15:10:00,45.77,45.82,45.76,45.81,30536.0,45.77,45.82,45.76,45.81,30536.0
2025-06-17 15:20:00,45.8,45.87,45.78,45.86,30434.0,45.8,45.87,45.78,45.86,30434.0
2025-06-17 15:30:00,45.86,45.87,45.76,45.77,40705.0,45.86,45.87,45.76,45.77,40705.0
2025-06-17 15:40:00,45.77,45.77,45.68,45.71,49046.0,45.77,45.77,45.68,45.71,49046.0
2025-06-17 15:50:00,45.71,45.95,45.67,45.93,476132.0,45.71,45.95,45.67,45.93,476132.0
2025-06-18 09:30:00,46.05,46.14,45.88,46.07,101928.0,46.05,46.14,45.88,46.07,101928.0
2025-06-18 09:40:00,46.07,46.11,45.86,46.1,23619.0,46.07,46.11,45.86,46.1,23619.0
2025-06-18 09:50:00,46.11,46.15,45.76,45.76,23497.0,46.11,46.15,45.76,45.76,23497.0
2025-06-18 10:00:00,45.72,45.9,45.71,45.9,56938.0,45.72,45.9,45.71,45.9,56938.0
2025-06-18 10:10:00,45.9,46.0,45.85,45.95,37176.0,45.9,46.0,45.85,45.95,37176.0
2025-06-18 10:20:00,45.95,46.05,45.95,46.01,22318.0,45.95,46.05,45.95,46.01,22318.0
2025-06-18 10:30:00,46.02,46.08,46.01,46.02,62578.0,46.02,46.08,46.01,46.02,62578.0
2025-06-18 10:40:00,46.04,46.14,46.0,46.05,25303.0,46.04,46.14,46.0,46.05,25303.0
2025-06-18 10:50:00,46.06,46.1,46.02,46.09,18959.0,46.06,46.1,46.02,46.09,18959.0
2025-06-18 11:00:00,46.1,46.22,46.09,46.09,70563.0,46.1,46.22,46.09,46.09,70563.0
2025-06-18 11:10:00,46.09,46.14,45.98,46.13,36449.0,46.09,46.14,45.98,46.13,36449.0
2025-06-18 11:20:00,46.13,46.16,46.08,46.13,69113.0,46.13,46.16,46.08,46.13,69113.0
2025-06-18 11:30:00,46.14,46.16,46.08,46.12,41386.0,46.14,46.16,46.08,46.12,41386.0
2025-06-18 11:40:00,46.11,46.19,46.06,46.16,32237.0,46.11,46.19,46.06,46.16,32237.0
2025-06-18 11:50:00,46.16,46.19,46.04,46.08,62699.0,46.16,46.19,46.04,46.08,62699.0
2025-06-18 12:00:00,46.06,46.25,46.06,46.23,27629.0,46.06,46.25,46.06,46.23,27629.0
2025-06-18 12:10:00,46.24,46.28,46.18,46.2,27109.0,46.24,46.28,46.18,46.2,27109.0
2025-06-18 12:20:00,46.21,46.28,46.2,46.28,18885.0,46.21,46.28,46.2,46.28,18885.0
2025-06-18 12:30:00,46.28,46.31,46.26,46.31,8168.0,46.28,46.31,46.26,46.31,8168.0
2025-06-18 12:40:00,46.3,46.3,46.24,46.26,16536.0,46.3,46.3,46.24,46.26,16536.0
2025-06-18 12:50:00,46.25,46.28,46.2,46.25,81608.0,46.25,46.28,46.2,46.25,81608.0
2025-06-18 13:00:00,46.23,46.26,46.19,46.21,75738.0,46.23,46.26,46.19,46.21,75738.0
2025-06-18 13:10:00,46.21,46.21,46.18,46.19,18525.0,46.21,46.21,46.18,46.19,18525.0
2025-06-18 13:20:00,46.19,46.2,46.16,46.16,39212.0,46.19,46.2,46.16,46.16,39212.0
2025-06-18 13:30:00,46.16,46.17,46.09,46.14,60836.0,46.16,46.17,46.09,46.14,60836.0
2025-06-18 13:40:00,46.15,46.21,46.13,46.19,20144.0,46.15,46.21,46.13,46.19,20144.0
2025-06-18 13:50:00,46.19,46.28,46.19,46.26,26072.0,46.19,46.28,46.19,46.26,26072.0
2025-06-18 14:00:00,46.24,46.44,46.11,46.11,89294.0,46.24,46.44,46.11,46.11,89294.0
2025-06-18 14:10:00,46.12,46.16,46.07,46.11,48873.0,46.12,46.16,46.07,46.11,48873.0
2025-06-18 14:20:00,46.1,46.16,46.08,46.15,62572.0,46.1,46.16,46.08,46.15,62572.0
2025-06-18 14:30:00,46.15,46.23,46.11,46.22,46508.0,46.15,46.23,46.11,46.22,46508.0
2025-06-18 14:40:00,46.2,46.3,46.18,46.24,51407.0,46.2,46.3,46.18,46.24,51407.0
2025-06-18 14:50:00,46.23,46.23,45.96,45.98,66102.0,46.23,46.23,45.96,45.98,66102.0
2025-06-18 15:00:00,45.96,46.16,45.92,46.03,67243.0,45.96,46.16,45.92,46.03,67243.0
2025-06-18 15:10:00,46.01,46.2,45.99,46.14,105179.0,46.01,46.2,45.99,46.14,105179.0
2025-06-18 15:20:00,46.13,46.21,45.99,46.0,50845.0,46.13,46.21,45.99,46.0,50845.0
2025-06-18 15:30:00,45.97,46.13,45.95,46.12,59028.0,45.97,46.13,45.95,46.12,59028.0
2025-06-18 15:40:00,46.12,46.21,46.08,46.18,47504.0,46.12,46.21,46.08,46.18,47504.0
2025-06-18 15:50:00,46.17,46.17,45.95,46.14,306464.0,46.17,46.17,45.95,46.14,306464.0
2025-06-20 09:30:00,46.44,46.44,46.12,46.32,711694.0,46.44,46.44,46.12,46.32,711694.0
2025-06-20 09:40:00,46.32,46.44,46.29,46.32,43954.0,46.32,46.44,46.29,46.32,43954.0
2025-06-20 09:50:00,46.32,46.46,46.27,46.43,18317.0,46.32,46.46,46.27,46.43,18317.0
2025-06-20 10:00:00,46.4,46.5,46.39,46.4,29409.0,46.4,46.5,46.39,46.4,29409.0
2025-06-20 10:10:00,46.38,46.6,46.38,46.54,55797.0,46.38,46.6,46.38,46.54,55797.0
2025-06-20 10:20:00,46.54,46.57,46.45,46.5,51437.0,46.54,46.57,46.45,46.5,51437.0
2025-06-20 10:30:00,46.5,46.55,46.45,46.55,33403.0,46.5,46.55,46.45,46.55,33403.0
2025-06-20 10:40:00,46.57,46.59,46.4,46.47,133607.0,46.57,46.59,46.4,46.47,133607.0
2025-06-20 10:50:00,46.46,46.56,46.42,46.48,177864.0,46.46,46.56,46.42,46.48,177864.0
2025-06-20 11:00:00,46.46,46.46,46.32,46.34,19883.0,46.46,46.46,46.32,46.34,19883.0
2025-06-20 11:10:00,46.34,46.4,46.31,46.39,16770.0,46.34,46.4,46.31,46.39,16770.0
2025-06-20 11:20:00,46.39,46.39,46.22,46.22,13756.0,46.39,46.39,46.22,46.22,13756.0
2025-06-20 11:30:00,46.22,46.35,46.22,46.34,22860.0,46.22,46.35,46.22,46.34,22860.0
2025-06-20 11:40:00,46.33,46.35,46.27,46.3,128518.0,46.33,46.35,46.27,46.3,128518.0
2025-06-20 11:50:00,46.29,46.29,46.07,46.08,31579.0,46.29,46.29,46.07,46.08,31579.0
2025-06-20 12:00:00,46.1,46.13,45.99,46.09,22952.0,46.1,46.13,45.99,46.09,22952.0
2025-06-20 12:10:00,46.07,46.13,46.02,46.05,12690.0,46.07,46.13,46.02,46.05,12690.0
2025-06-20 12:20:00,46.05,46.09,46.01,46.07,16472.0,46.05,46.09,46.01,46.07,16472.0
2025-06-20 12:30:00,46.07,46.12,46.07,46.11,10483.0,46.07,46.12,46.07,46.11,10483.0
2025-06-20 12:40:00,46.1,46.13,46.05,46.06,75572.0,46.1,46.13,46.05,46.06,75572.0
2025-06-20 12:50:00,46.04,46.14,46.03,46.08,19261.0,46.04,46.14,46.03,46.08,19261.0
2025-06-20 13:00:00,46.09,46.19,46.08,46.12,12835.0,46.09,46.19,46.08,46.12,12835.0
2025-06-20 13:10:00,46.12,46.22,46.12,46.13,10953.0,46.12,46.22,46.12,46.13,10953.0
2025-06-20 13:20:00,46.13,46.15,46.09,46.11,18469.0,46.13,46.15,46.09,46.11,18469.0
2025-06-20 13:30:00,46.1,46.17,46.05,46.05,25606.0,46.1,46.17,46.05,46.05,25606.0
2025-06-20 13:40:00,46.05,46.12,46.03,46.03,23079.0,46.05,46.12,46.03,46.03,23079.0
2025-06-20 13:50:00,46.04,46.08,45.98,46.08,47447.0,46.04,46.08,45.98,46.08,47447.0
2025-06-20 14:00:00,46.08,46.08,46.02,46.03,15492.0,46.08,46.08,46.02,46.03,15492.0
2025-06-20 14:10:00,46.04,46.13,46.0,46.13,16557.0,46.04,46.13,46.0,46.13,16557.0
2025-06-20 14:20:00,46.13,46.14,46.08,46.09,15394.0,46.13,46.14,46.08,46.09,15394.0
2025-06-20 14:30:00,46.09,46.15,46.08,46.1,19901.0,46.09,46.15,46.08,46.1,19901.0
2025-06-20 14:40:00,46.11,46.19,46.08,46.18,75164.0,46.11,46.19,46.08,46.18,75164.0
2025-06-20 14:50:00,46.18,46.18,45.97,46.02,32855.0,46.18,46.18,45.97,46.02,32855.0
2025-06-20 15:00:00,46.01,46.03,45.86,45.89,21664.0,46.01,46.03,45.86,45.89,21664.0
2025-06-20 15:10:00,45.88,45.98,45.84,45.87,105437.0,45.88,45.98,45.84,45.87,105437.0
2025-06-20 15:20:00,45.87,45.88,45.8,45.83,54199.0,45.87,45.88,45.8,45.83,54199.0
2025-06-20 15:30:00,45.84,45.93,45.83,45.85,59670.0,45.84,45.93,45.83,45.85,59670.0
2025-06-20 15:40:00,45.85,45.88,45.76,45.85,165115.0,45.85,45.88,45.76,45.85,165115.0
2025-06-20 15:50:00,45.85,45.96,45.78,45.84,710927.0,45.85,45.96,45.78,45.84,710927.0